1619762460000|2021-04-30 06:01:00|748159|746159|748301.5|746301.5|748340.7|746792.3|747792.3|746151.6|19
1619762470000|2021-04-30 06:01:10|748297.6|746297.6|748308.5|746308.5|748313|746773.9|747773.9|746281.5|19
1619762480000|2021-04-30 06:01:20|748307.9|746307.9|748309.5|746309.5|748312.3|746796.9|747796.9|746285.5|21
1619762490000|2021-04-30 06:01:30|748305.4|746305.4|748297.7|746297.7|748314.8|746314.8|748294.8|746294.8|9
1619762500000|2021-04-30 06:01:40|748297.6|746297.6|748314.3|746314.3|748331|746331|748290.5|746290.5|25
1619762510000|2021-04-30 06:01:50|748315.9|746315.9|748305.8|746305.8|748324.9|746324.9|748300.5|746300.5|16
1619762520000|2021-04-30 06:02:00|748307|746307|748303.3|746303.3|748309.2|746309.2|748303.3|746303.3|13
1619762530000|2021-04-30 06:02:10|748303.4|746303.4|748304.6|746304.6|748304.6|746304.6|748296.8|746296.8|10
1619762540000|2021-04-30 06:02:20|748304.7|746304.7|748308.2|746308.2|748308.2|746308.2|748298.1|746298.1|8
1619762550000|2021-04-30 06:02:30|748309.9|746309.9|748297.1|746297.1|748309.9|746309.9|748297.1|746297.1|8
1619762560000|2021-04-30 06:02:40|748300|746300|748247.7|746247.7|748300|746300|748247.7|746247.7|12
1619762570000|2021-04-30 06:02:50|748251.1|746251.1|748272.3|746272.3|748274.7|746274.7|748241.5|746241.5|17
1619762580000|2021-04-30 06:03:00|748272.1|746272.1|748250.9|746250.9|748274.1|746274.1|748249.1|746249.1|13
1619762590000|2021-04-30 06:03:10|748259.7|746259.7|748227.8|746227.8|748259.7|746259.7|748227.5|746227.5|12
1619762600000|2021-04-30 06:03:20|748228|746228|748223.5|746223.5|748228|746228|748223.4|746223.4|10
1619762610000|2021-04-30 06:03:30|748223.1|746223.1|748222.9|746222.9|748232|746232|748220.6|746220.6|12
1619762620000|2021-04-30 06:03:40|748222.3|746222.3|748162.3|746162.3|748230.7|746230.7|748162.3|746162.3|13
1619762630000|2021-04-30 06:03:50|748155.3|746155.3|748154.1|746154.1|748164.6|746164.6|748137.5|746137.5|20
1619762640000|2021-04-30 06:04:00|748152.6|746152.6|748136.3|746136.3|748155.5|746155.5|748127.2|746127.2|16
1619762650000|2021-04-30 06:04:10|748136.6|746136.6|748054.4|746054.4|748137|746549|747538.4|746038.2|17
1619762660000|2021-04-30 06:04:20|748044.3|746044.3|748045.1|746045.1|748052.8|746052.8|748044.3|746044.3|8
1619762670000|2021-04-30 06:04:30|748055.7|746055.7|747948|745948|748055.7|746515.1|747467.5|745948|12
1619762680000|2021-04-30 06:04:40|747964.3|745964.3|748021.2|746021.2|748021.2|746021.2|747961.9|745961.9|19
1619762690000|2021-04-30 06:04:50|748017|746017|747957.8|745957.8|748017|746017|747957.8|745957.8|8
1619762700000|2021-04-30 06:05:00|747956.2|745956.2|747984.9|745984.9|748002.2|746484.7|747452|745956.2|19
1619762710000|2021-04-30 06:05:10|747974.6|745974.6|747972.2|745972.2|747978.4|746522|747464.5|745964.3|8
1619762720000|2021-04-30 06:05:20|747977.5|745977.5|747964.7|745964.7|747977.5|745977.5|747957.1|745957.1|12
1619762730000|2021-04-30 06:05:30|747971.5|745971.5|747978.9|745978.9|747978.9|745978.9|747971|745971|15
1619762740000|2021-04-30 06:05:40|747987.7|745987.7|747977.5|745977.5|747987.7|745987.7|747977.5|745977.5|5
1619762750000|2021-04-30 06:05:50|747973.5|745973.5|748010|746010|748010.8|746502.3|747501|745973.5|6
1619762760000|2021-04-30 06:06:00|748009|746009|747991.6|745991.6|748009|746497|747497|745983.5|6
1619762770000|2021-04-30 06:06:10|747497|746497|747972.3|745972.3|747994.4|746497|747497|745968.4|20
1619762780000|2021-04-30 06:06:20|747971.6|745971.6|747971.4|745971.4|747972|745972|747970.5|745970.5|6
1619762790000|2021-04-30 06:06:30|747971.1|745971.1|747977.4|745977.4|747983.8|745983.8|747971.1|745971.1|12
1619762800000|2021-04-30 06:06:40|747972.5|745972.5|747965.7|745965.7|747972.5|746443.8|747423.1|745924.3|19
1619762810000|2021-04-30 06:06:50|747967.5|745967.5|747973.1|745973.1|747973.1|745973.1|747967.5|745967.5|5
1619762820000|2021-04-30 06:07:00|747972.8|745972.8|747974.5|745974.5|747974.5|745974.5|747971.5|745971.5|10
1619762830000|2021-04-30 06:07:10|747974.9|745974.9|747972.2|745972.2|747975|745975|747919.8|745919.8|10
1619762840000|2021-04-30 06:07:20|747972|745972|747991.6|745991.6|747991.6|745991.6|747972|745972|5
1619762850000|2021-04-30 06:07:30|747978.6|745978.6|747991.4|745991.4|747998.4|746503.3|747503.3|745978.6|11
1619762860000|2021-04-30 06:07:40|747992.4|745992.4|747992.4|745992.4|747998.1|745998.1|747992.4|745992.4|4
1619762870000|2021-04-30 06:07:50|747993.9|745993.9|747997.9|745997.9|748002.9|746002.9|747990.6|745990.6|7
1619762880000|2021-04-30 06:08:00|747998.3|745998.3|747962.9|745962.9|747998.3|746484.4|747474.2|745962.9|20
1619762890000|2021-04-30 06:08:10|747965.3|745965.3|747990.1|745990.1|748015.7|746015.7|747965.3|745965.3|25
1619762900000|2021-04-30 06:08:20|747992.2|745992.2|747980.7|745980.7|748000.4|746000.4|747976.5|745976.5|31
1619762910000|2021-04-30 06:08:30|747978.5|745978.5|747976.5|745976.5|747993.5|745993.5|747975.3|745975.3|24
1619762920000|2021-04-30 06:08:40|747975.7|745975.7|748002.1|746002.1|748002.1|746471|747465.5|745966.6|24
1619762930000|2021-04-30 06:08:50|747989|745989|747500.5|746500.5|748004.7|746500.5|747500.5|745962.4|28
1619762940000|2021-04-30 06:09:00|747476.5|746476.5|747477|746477|747483|746483|747473.5|746473.5|12
1619762950000|2021-04-30 06:09:10|747482.5|746482.5|747986.2|745986.2|748000.8|746482.5|747475|745975|19
1619762960000|2021-04-30 06:09:20|747990.4|745990.4|747983|745983|747990.4|746496.5|747493.2|745977.1|14
1619762970000|2021-04-30 06:09:30|747981.7|745981.7|747988.4|745988.4|747992.8|745992.8|747981.4|745981.4|26
1619762980000|2021-04-30 06:09:40|747977.9|745977.9|747980.3|745980.3|747987.3|745987.3|747962.6|745962.6|32
1619762990000|2021-04-30 06:09:50|747980.1|745980.1|747976.3|745976.3|747989.8|745989.8|747975|745975|25
1619763000000|2021-04-30 06:10:00|747992.6|745992.6|747890.7|745890.7|748018.3|746454.2|747454.2|745876|22
1619763010000|2021-04-30 06:10:10|747908.8|745908.8|747887.2|745887.2|747919.2|745919.2|747876.6|745876.6|11
1619763020000|2021-04-30 06:10:20|747877|745877|747900.1|745900.1|747912|745912|747868.8|745868.8|17
1619763030000|2021-04-30 06:10:30|747915.9|745915.9|747922.8|745922.8|747926.4|746427.5|747427.5|745865.9|24
1619763040000|2021-04-30 06:10:40|747929.1|745929.1|747900.9|745900.9|747929.3|745929.3|747837.1|745837.1|26
1619763050000|2021-04-30 06:10:50|747306.5|746306.5|747842.8|745842.8|747898.1|746306.5|747286|745828.1|31
1619763060000|2021-04-30 06:11:00|747791.5|745791.5|747741.3|745741.3|747885.6|745885.6|747740.8|745740.8|26
1619763070000|2021-04-30 06:11:10|747912.2|745912.2|747846|745846|747912.2|745912.2|747799.1|745799.1|25
1619763080000|2021-04-30 06:11:20|747855|745855|747842.5|745842.5|747878.5|745878.5|747833.5|745833.5|22
1619763090000|2021-04-30 06:11:30|747854.8|745854.8|747813.9|745813.9|747855.2|745855.2|747735|745735|25
1619763100000|2021-04-30 06:11:40|747846.1|745846.1|747837.2|745837.2|747868.1|745868.1|747808.1|745808.1|27
1619763110000|2021-04-30 06:11:50|747850.6|745850.6|747934.9|745934.9|747975|745975|747850.6|745850.6|27
1619763120000|2021-04-30 06:12:00|747931.8|745931.8|747919.5|745919.5|747954.4|745954.4|747872.4|745872.4|39
1619763130000|2021-04-30 06:12:10|747920|745920|747927.4|745927.4|747934.2|745934.2|747910.3|745910.3|31
1619763140000|2021-04-30 06:12:20|747910.2|745910.2|747919.6|745919.6|747946.1|745946.1|747898.3|745898.3|32
1619763150000|2021-04-30 06:12:30|747917.5|745917.5|747889.3|745889.3|747917.5|745917.5|747848.2|745848.2|36
1619763160000|2021-04-30 06:12:40|747887|745887|747863|745863|747902.3|745902.3|747844.3|745844.3|35
1619763170000|2021-04-30 06:12:50|747892.4|745892.4|747890|745890|747908.7|745908.7|747866.5|745866.5|33
1619763180000|2021-04-30 06:13:00|747897.4|745897.4|747819|745819|747914.4|745914.4|747819|745819|37
1619763190000|2021-04-30 06:13:10|747753.7|745753.7|746955.9|744955.9|747753.7|745753.7|746884.7|744884.7|38
1619763200000|2021-04-30 06:13:20|746950.9|744950.9|746848.9|744848.9|746950.9|744950.9|746609.6|744609.6|32
1619763210000|2021-04-30 06:13:30|746853.8|744853.8|746932.7|744932.7|746951.9|744951.9|746853.8|744853.8|26
1619763220000|2021-04-30 06:13:40|746932.5|744932.5|747300|745300|747310.1|745310.1|746929.9|744929.9|32
1619763230000|2021-04-30 06:13:50|747275.1|745275.1|747305.3|745305.3|747338.2|745338.2|747249.5|745249.5|33
1619763240000|2021-04-30 06:14:00|747302.7|745302.7|747334.9|745334.9|747355.8|745355.8|747289.2|745289.2|26
1619763250000|2021-04-30 06:14:10|747333.9|745333.9|747307.2|745307.2|747339.4|745339.4|747299.5|745299.5|26
1619763260000|2021-04-30 06:14:20|747304.2|745304.2|747411.6|745411.6|747420.8|745420.8|747300.4|745300.4|31
1619763270000|2021-04-30 06:14:30|747393.2|745393.2|747391.1|745391.1|747409.4|745409.4|747380.7|745380.7|21
1619763280000|2021-04-30 06:14:40|747387.4|745387.4|747362.7|745362.7|747442.9|745442.9|747350|745350|23
1619763290000|2021-04-30 06:14:50|747389.2|745389.2|747403.1|745403.1|747425.5|745425.5|747389.2|745389.2|26
1619763300000|2021-04-30 06:15:00|747401.9|745401.9|747393.9|745393.9|747434.9|745434.9|747384.3|745384.3|28
1619763310000|2021-04-30 06:15:10|747394.5|745394.5|747321.3|745321.3|747421.7|745421.7|747317|745317|20
1619763320000|2021-04-30 06:15:20|747319.7|745319.7|747268.5|745268.5|747319.7|745319.7|747243|745243|19
1619763330000|2021-04-30 06:15:30|747289.5|745289.5|747233.2|745233.2|747320.3|745320.3|747227.7|745227.7|27
1619763340000|2021-04-30 06:15:40|747232.6|745232.6|747437.6|745437.6|747442.7|745442.7|747232.6|745232.6|34
1619763350000|2021-04-30 06:15:50|747436.8|745436.8|747370|745370|747511.4|745511.4|747361.4|745361.4|35
1619763360000|2021-04-30 06:16:00|747405.5|745405.5|747397.3|745397.3|747445.4|745445.4|747379.3|745379.3|33
1619763370000|2021-04-30 06:16:10|747395.7|745395.7|747382.6|745382.6|747402.1|745402.1|747364.4|745364.4|23
1619763380000|2021-04-30 06:16:20|747386.1|745386.1|747371.3|745371.3|747411.3|745411.3|747360.2|745360.2|24
1619763390000|2021-04-30 06:16:30|747376.2|745376.2|747407.3|745407.3|747410.8|745410.8|747369.1|745369.1|23
1619763400000|2021-04-30 06:16:40|747417.6|745417.6|747381.5|745381.5|747433.3|745932.9|746932.9|745362.5|28
1619763410000|2021-04-30 06:16:50|747366.7|745366.7|747355.1|745355.1|747412.8|745412.8|747355.1|745355.1|27
1619763420000|2021-04-30 06:17:00|747350.6|745350.6|747416.2|745416.2|747441.6|745909.7|746909.7|745322|26
1619763430000|2021-04-30 06:17:10|747354.8|745354.8|747386.4|745386.4|747414.9|745414.9|747354.8|745354.8|17
1619763440000|2021-04-30 06:17:20|747418.4|745418.4|747438.3|745438.3|747448.9|745448.9|747412.9|745412.9|30
1619763450000|2021-04-30 06:17:30|747437.9|745437.9|747393.5|745393.5|747449.5|745449.5|747357.8|745357.8|26
1619763460000|2021-04-30 06:17:40|747391|745391|747390.5|745390.5|747413.4|745413.4|747382|745382|21
1619763470000|2021-04-30 06:17:50|747388.2|745388.2|747313.1|745313.1|747400.8|745400.8|747313.1|745313.1|28
1619763480000|2021-04-30 06:18:00|747358.2|745358.2|747402.5|745402.5|747412.9|745412.9|747292.2|745292.2|27
1619763490000|2021-04-30 06:18:10|747403.3|745403.3|747362.8|745362.8|747403.3|745403.3|747332.8|745332.8|27
1619763500000|2021-04-30 06:18:20|747365.7|745365.7|747391.6|745391.6|747405.4|745405.4|747365.7|745365.7|28
1619763510000|2021-04-30 06:18:30|747403.5|745403.5|747339.7|745339.7|747403.9|745403.9|747332.5|745332.5|26
1619763520000|2021-04-30 06:18:40|747339.3|745339.3|747328.4|745328.4|747351.6|745351.6|747319.3|745319.3|25
1619763530000|2021-04-30 06:18:50|747329.3|745329.3|747334.9|745334.9|747341.9|745341.9|747304.9|745304.9|24
1619763540000|2021-04-30 06:19:00|747334.2|745334.2|747292.5|745292.5|747344.5|745344.5|747269.3|745269.3|22
1619763550000|2021-04-30 06:19:10|747290.9|745290.9|747225.6|745225.6|747298.3|745298.3|747222.5|745222.5|17
1619763560000|2021-04-30 06:19:20|747248.1|745248.1|747168.8|745168.8|747249.4|745249.4|747092.2|745092.2|28
1619763570000|2021-04-30 06:19:30|747192.4|745192.4|747185.5|745185.5|747214.6|745214.6|747127.5|745127.5|32
1619763580000|2021-04-30 06:19:40|747182.1|745182.1|747239.1|745239.1|747262.1|745262.1|747182.1|745182.1|30
1619763590000|2021-04-30 06:19:50|747241.4|745241.4|747293.5|745293.5|747301|745301|747241.4|745241.4|35
1619763600000|2021-04-30 06:20:00|747294|745294|747299.7|745299.7|747303.4|745303.4|747264|745264|33
1619763610000|2021-04-30 06:20:10|747303.7|745303.7|747357.3|745357.3|747377.2|745377.2|747298.1|745298.1|31
1619763620000|2021-04-30 06:20:20|747359.2|745359.2|747242|745242|747373.3|745373.3|747242|745242|28
1619763630000|2021-04-30 06:20:30|747260.3|745260.3|747271.5|745271.5|747271.5|745271.5|747255.8|745255.8|17
1619763640000|2021-04-30 06:20:40|747258.9|745258.9|747268.3|745268.3|747269.1|745269.1|747248.8|745248.8|15
1619763650000|2021-04-30 06:20:50|747264.6|745264.6|747220.1|745220.1|747265.5|745265.5|747215.3|745215.3|20
1619763660000|2021-04-30 06:21:00|747219.7|745219.7|747144.5|745144.5|747226.2|745226.2|747115.8|745115.8|28
1619763670000|2021-04-30 06:21:10|747147.9|745147.9|747185.9|745185.9|747185.9|745185.9|747115.5|745115.5|23
1619763680000|2021-04-30 06:21:20|747143|745143|747165.8|745165.8|747177|745177|747123.9|745123.9|31
1619763690000|2021-04-30 06:21:30|747171.4|745171.4|747187.3|745187.3|747198.2|745198.2|747171.4|745171.4|31
1619763700000|2021-04-30 06:21:40|747196.2|745196.2|747263.8|745263.8|747286.1|745286.1|747189.2|745189.2|35
1619763710000|2021-04-30 06:21:50|747267|745267|747225|745225|747278.1|745278.1|747216.7|745216.7|30
1619763720000|2021-04-30 06:22:00|747225.6|745225.6|747260.4|745260.4|747272.5|745272.5|747224.7|745224.7|25
1619763730000|2021-04-30 06:22:10|747258.5|745258.5|747253.4|745253.4|747274.6|745760.5|746753.2|745233.9|29
1619763740000|2021-04-30 06:22:20|747260.5|745260.5|747264.4|745264.4|747276.9|745753|746752.4|745259.2|36
1619763750000|2021-04-30 06:22:30|747263.2|745263.2|747236.2|745236.2|747272.2|745272.2|747232|745232|22
1619763760000|2021-04-30 06:22:40|747235.3|745235.3|747241.2|745241.2|747244.6|745244.6|747235.3|745235.3|15
1619763770000|2021-04-30 06:22:50|747240.1|745240.1|747167.1|745167.1|747240.1|745240.1|747151.2|745151.2|22
1619763780000|2021-04-30 06:23:00|747163.1|745163.1|747164.1|745164.1|747167|745167|747153.2|745153.2|24
1619763790000|2021-04-30 06:23:10|747162|745162|747142|745142|747163.8|745163.8|747138.6|745138.6|30
1619763800000|2021-04-30 06:23:20|747142.4|745142.4|747148.4|745148.4|747159.8|745159.8|747126.5|745126.5|29
1619763810000|2021-04-30 06:23:30|747142.1|745142.1|747148.2|745148.2|747166.7|745166.7|747128.5|745128.5|26
1619763820000|2021-04-30 06:23:40|747157.9|745157.9|747165.5|745165.5|747166.6|745166.6|747145.3|745145.3|35
1619763830000|2021-04-30 06:23:50|747159.8|745159.8|747158.3|745158.3|747172.6|745172.6|747154|745154|28
1619763840000|2021-04-30 06:24:00|747158.1|745158.1|747171.7|745171.7|747173.7|745173.7|747157.5|745157.5|29
1619763850000|2021-04-30 06:24:10|747035|745035|746770|744770|747035|745035|746686.9|744686.9|30
1619763860000|2021-04-30 06:24:20|746766.9|744766.9|746707.4|744707.4|746774.4|744774.4|746697.4|744697.4|31
1619763870000|2021-04-30 06:24:30|746701.8|744701.8|746460.8|744460.8|746754.9|744754.9|746447.7|744447.7|30
1619763880000|2021-04-30 06:24:40|746463.3|744463.3|746214.8|744214.8|746512.6|744512.6|746204.8|744204.8|39
1619763890000|2021-04-30 06:24:50|746211.5|744211.5|746068.2|744068.2|746217.9|744652.3|745623.8|744030.6|34
1619763900000|2021-04-30 06:25:00|746053.5|744053.5|745823.4|743823.4|746053.5|744053.5|745629.7|743629.7|39
1619763910000|2021-04-30 06:25:10|745821.7|743821.7|746034.9|744034.9|746066|744066|745821.7|743821.7|39
1619763920000|2021-04-30 06:25:20|746029.6|744029.6|746218.8|744218.8|746220.2|744220.2|746029.6|744029.6|33
1619763930000|2021-04-30 06:25:30|746203.9|744203.9|746342.3|744342.3|746342.3|744342.3|746192.7|744192.7|37
1619763940000|2021-04-30 06:25:40|746337.9|744337.9|746296.8|744296.8|746390.9|744390.9|746274.9|744274.9|40
1619763950000|2021-04-30 06:25:50|746297.4|744297.4|746328.2|744328.2|746342.7|744342.7|746295.3|744295.3|35
1619763960000|2021-04-30 06:26:00|746324.5|744324.5|746416.9|744416.9|746416.9|744898|745898|744315.7|30
1619763970000|2021-04-30 06:26:10|746414.7|744414.7|746426.6|744426.6|746426.6|744426.6|746384|744384|26
1619763980000|2021-04-30 06:26:20|746423.4|744423.4|746407.3|744407.3|746457.7|744457.7|746402.1|744402.1|30
1619763990000|2021-04-30 06:26:30|746404.9|744404.9|746286.4|744286.4|746417.1|744417.1|746286.4|744286.4|26
1619764000000|2021-04-30 06:26:40|746307.1|744307.1|746305.2|744305.2|746338.9|744338.9|746305.2|744305.2|23
1619764010000|2021-04-30 06:26:50|746302.8|744302.8|746276.2|744276.2|746302.8|744787.8|745787.8|744261.8|26
1619764020000|2021-04-30 06:27:00|746272.1|744272.1|746155.6|744155.6|746272.1|744272.1|746128.2|744128.2|27
1619764030000|2021-04-30 06:27:10|746155.1|744155.1|746356|744356|746356|744356|746143.3|744143.3|29
1619764040000|2021-04-30 06:27:20|746369.3|744369.3|746369.3|744369.3|746373.6|744373.6|746351.1|744351.1|29
1619764050000|2021-04-30 06:27:30|746386.6|744386.6|746401.5|744401.5|746402.4|744402.4|746361.9|744361.9|33
1619764060000|2021-04-30 06:27:40|746400.2|744400.2|746392.1|744392.1|746405.4|744405.4|746387.6|744387.6|33
1619764070000|2021-04-30 06:27:50|746390.4|744390.4|746267.9|744267.9|746401.7|744762.5|745762.5|744213.2|29
1619764080000|2021-04-30 06:28:00|746272.3|744272.3|746251.3|744251.3|746272.3|744272.3|746249.1|744249.1|20
1619764090000|2021-04-30 06:28:10|746256.8|744256.8|746280.4|744280.4|746280.4|744280.4|746251.3|744251.3|18
1619764100000|2021-04-30 06:28:20|746284.7|744284.7|746296|744296|746296|744296|746274.3|744274.3|26
1619764110000|2021-04-30 06:28:30|746293.1|744293.1|746339.1|744339.1|746356.1|744356.1|746289.1|744289.1|20
1619764120000|2021-04-30 06:28:40|746335|744335|746358.4|744358.4|746358.4|744358.4|746334.4|744334.4|12
1619764130000|2021-04-30 06:28:50|746358.8|744358.8|746360.2|744360.2|746365.2|744365.2|746344.3|744344.3|19
1619764140000|2021-04-30 06:29:00|746355.7|744355.7|746354.1|744354.1|746355.7|744355.7|746341.8|744341.8|18
1619764150000|2021-04-30 06:29:10|746355.6|744355.6|746380|744380|746396.8|744396.8|746355.6|744355.6|17
1619764160000|2021-04-30 06:29:20|746385.7|744385.7|746391.9|744391.9|746398.1|744398.1|746381|744381|24
1619764170000|2021-04-30 06:29:30|746394|744394|746394.9|744394.9|746403.8|744403.8|746392.6|744392.6|13
1619764180000|2021-04-30 06:29:40|746391|744391|746402.8|744402.8|746429.7|744429.7|746388.1|744388.1|24
1619764190000|2021-04-30 06:29:50|746406.1|744406.1|746387.9|744387.9|746406.1|744406.1|746385.3|744385.3|22
1619764200000|2021-04-30 06:30:00|746385.3|744385.3|746393.5|744393.5|746395.1|744395.1|746366.4|744366.4|18
1619764210000|2021-04-30 06:30:10|746393|744393|745966.1|744966.1|746461.2|744966.1|745966.1|744393|27
1619764220000|2021-04-30 06:30:20|746448.9|744448.9|746435.3|744435.3|746451.7|744451.7|746425.5|744425.5|20
1619764230000|2021-04-30 06:30:30|746434.7|744434.7|746455|744455|746484.8|744965.2|745965.2|744434.7|19
1619764240000|2021-04-30 06:30:40|746451.1|744451.1|746475.1|744475.1|746478.2|744478.2|746451.1|744451.1|14
1619764250000|2021-04-30 06:30:50|746477.1|744477.1|746464.6|744464.6|746479.5|744479.5|746459.3|744459.3|18
1619764260000|2021-04-30 06:31:00|746465.9|744465.9|746446.4|744446.4|746465.9|744952.6|745952.6|744427.8|23
1619764270000|2021-04-30 06:31:10|746441.2|744441.2|746242.6|744242.6|746446.7|744849.5|745760.4|744230.2|24
1619764280000|2021-04-30 06:31:20|746246.2|744246.2|746244.8|744244.8|746249.3|744249.3|746233.9|744233.9|17
1619764290000|2021-04-30 06:31:30|746249.6|744249.6|746274.9|744274.9|746277.8|744799.2|745759.1|744249.6|23
1619764300000|2021-04-30 06:31:40|746273.6|744273.6|746265.5|744265.5|746285.7|744783.8|745780.2|744265.5|14
1619764310000|2021-04-30 06:31:50|745770.8|744770.8|745790.7|744790.7|746281.6|744792.5|745770.8|744258.4|17
1619764320000|2021-04-30 06:32:00|745794.3|744794.3|746278|744278|746281|744797.4|745794.3|744270.9|9
1619764330000|2021-04-30 06:32:10|746281.1|744281.1|745635.8|744635.8|746282.1|744797.3|745635.8|744276.1|19
1619764340000|2021-04-30 06:32:20|746127.6|744127.6|746089.9|744089.9|746132.4|744593.7|745592.3|744061.8|31
1619764350000|2021-04-30 06:32:30|746080.8|744080.8|746164.2|744164.2|746185.6|744679.3|745679.3|744080.8|29
1619764360000|2021-04-30 06:32:40|746166.1|744166.1|746187.4|744187.4|746187.4|744187.4|746156|744156|16
1619764370000|2021-04-30 06:32:50|746183.2|744183.2|746158.3|744158.3|746183.2|744734.6|745643.8|744124.9|25
1619764380000|2021-04-30 06:33:00|746152|744152|746178.2|744178.2|746178.2|744665.6|745665.6|744152|21
1619764390000|2021-04-30 06:33:10|746179.2|744179.2|746158|744158|746182.5|744182.5|746142.2|744142.2|21
1619764400000|2021-04-30 06:33:20|746167.3|744167.3|746141.2|744141.2|746167.3|744167.3|746138.2|744138.2|17
1619764410000|2021-04-30 06:33:30|746144.3|744144.3|746145.4|744145.4|746147.5|744147.5|746133.7|744133.7|18
1619764420000|2021-04-30 06:33:40|746156|744156|746119|744119|746156|744657.3|745620.9|744119|21
1619764430000|2021-04-30 06:33:50|746119.9|744119.9|746126.5|744126.5|746162.4|744656.5|745634.1|744116.1|29
1619764440000|2021-04-30 06:34:00|746122|744122|746126.3|744126.3|746147.7|744147.7|746099.9|744099.9|30
1619764450000|2021-04-30 06:34:10|746122.7|744122.7|746123.2|744123.2|746130.3|744130.3|746117.1|744117.1|21
1619764460000|2021-04-30 06:34:20|746125.9|744125.9|746128.2|744128.2|746162.8|744658.4|745653.6|744116|19
1619764470000|2021-04-30 06:34:30|746141.6|744141.6|746150|744150|746155.8|744155.8|746126.5|744126.5|25
1619764480000|2021-04-30 06:34:40|746149.2|744149.2|746169.5|744169.5|746179.2|744692.2|745643.8|744124.1|29
1619764490000|2021-04-30 06:34:50|746171|744171|746180.5|744180.5|746194.1|744194.1|746140.1|744140.1|21
1619764500000|2021-04-30 06:35:00|746172.4|744172.4|746106.7|744106.7|746203.9|744203.9|746101|744101|35
1619764510000|2021-04-30 06:35:10|746094.3|744094.3|746130.3|744130.3|746138.9|744629.3|745629.3|744094.3|31
1619764520000|2021-04-30 06:35:20|746136.2|744136.2|746285.5|744285.5|746303|744691.3|745691.3|744136.2|28
1619764530000|2021-04-30 06:35:30|746297.2|744297.2|745937.6|743937.6|746297.2|744297.2|745925.8|743925.8|35
1619764540000|2021-04-30 06:35:40|745932.4|743932.4|745990.5|743990.5|745990.5|743990.5|745932.4|743932.4|30
1619764550000|2021-04-30 06:35:50|745993.6|743993.6|746168.2|744168.2|746168.2|744168.2|745981.6|743981.6|22
1619764560000|2021-04-30 06:36:00|746167.3|744167.3|746242.4|744242.4|746245.8|744245.8|746141.3|744141.3|32
1619764570000|2021-04-30 06:36:10|746250.1|744250.1|746277.3|744277.3|746306|744306|746234.1|744234.1|33
1619764580000|2021-04-30 06:36:20|746266.4|744266.4|746307|744307|746307|744307|746256.3|744256.3|24
1619764590000|2021-04-30 06:36:30|746274.9|744274.9|746348.6|744348.6|746368.2|744368.2|746262.8|744262.8|28
1619764600000|2021-04-30 06:36:40|746336|744336|746359.7|744359.7|746384.2|744877.3|745877.3|744326.4|38
1619764610000|2021-04-30 06:36:50|745865.8|744865.8|746370.1|744370.1|746393.4|744879.7|745854.8|744349|35
1619764620000|2021-04-30 06:37:00|746376.1|744376.1|746334.4|744334.4|746381|744916.2|745860.5|744334.4|36
1619764630000|2021-04-30 06:37:10|746333.8|744333.8|746514.6|744514.6|746521.5|744521.5|746333.8|744333.8|27
1619764640000|2021-04-30 06:37:20|746505.9|744505.9|746495.1|744495.1|746531.1|744531.1|746490.7|744490.7|27
1619764650000|2021-04-30 06:37:30|746494.8|744494.8|746502|744502|746529.7|744529.7|746494.8|744494.8|27
1619764660000|2021-04-30 06:37:40|746501.6|744501.6|746503.2|744503.2|746593.6|744593.6|746492.3|744492.3|34
1619764670000|2021-04-30 06:37:50|746503.6|744503.6|746507.9|744507.9|746524.2|744524.2|746486.2|744486.2|28
1619764680000|2021-04-30 06:38:00|746509.8|744509.8|746618|744618|746632.2|744632.2|746508.5|744508.5|28
1619764690000|2021-04-30 06:38:10|746674|744674|746658.9|744658.9|746689.8|744689.8|746633.7|744633.7|26
1619764700000|2021-04-30 06:38:20|746658.4|744658.4|746702|744702|746712.4|744712.4|746653.5|744653.5|26
1619764710000|2021-04-30 06:38:30|746701|744701|746707.2|744707.2|746716.5|744716.5|746640.5|744640.5|28
1619764720000|2021-04-30 06:38:40|746661|744661|746646|744646|746717.7|744717.7|746646|744646|19
1619764730000|2021-04-30 06:38:50|746645.1|744645.1|746517.8|744517.8|746689.5|744689.5|746517.8|744517.8|28
1619764740000|2021-04-30 06:39:00|746521.1|744521.1|746613.3|744613.3|746678.7|744678.7|746509.2|744509.2|34
1619764750000|2021-04-30 06:39:10|746618.4|744618.4|746626.5|744626.5|746635.1|744635.1|746595.3|744595.3|28
1619764760000|2021-04-30 06:39:20|746626|744626|746156.1|745156.1|746688.3|745195.8|746156.1|744608.7|27
1619764770000|2021-04-30 06:39:30|746656|744656|746746|744746|746746.5|744746.5|746656|744656|20
1619764780000|2021-04-30 06:39:40|746722|744722|746666.1|744666.1|746730.2|744730.2|746657|744657|19
1619764790000|2021-04-30 06:39:50|746652|744652|746654.2|744654.2|746673|744673|746652|744652|15
1619764800000|2021-04-30 06:40:00|746662.3|744662.3|746600.4|744600.4|746681.1|745071|746071|744552.4|30
1619764810000|2021-04-30 06:40:10|746628.8|744628.8|746717|744717|746740.8|744740.8|746616.7|744616.7|27
1619764820000|2021-04-30 06:40:20|746711.7|744711.7|746819.7|744819.7|746886.6|745302.9|746302.9|744702|26
1619764830000|2021-04-30 06:40:30|746819.8|744819.8|746871.2|744871.2|746882|744882|746814.1|744814.1|20
1619764840000|2021-04-30 06:40:40|746881.2|744881.2|746938.3|744938.3|746947.5|744947.5|746870.4|744870.4|31
1619764850000|2021-04-30 06:40:50|746933.2|744933.2|746949.1|744949.1|746953.3|744953.3|746925|744925|26
1619764860000|2021-04-30 06:41:00|746945.2|744945.2|746884.9|744884.9|746960.8|744960.8|746880.6|744880.6|28
1619764870000|2021-04-30 06:41:10|746881.8|744881.8|746868.7|744868.7|746896.8|744896.8|746868.6|744868.6|19
1619764880000|2021-04-30 06:41:20|746867.6|744867.6|746855.1|744855.1|746870.3|744870.3|746854.7|744854.7|14
1619764890000|2021-04-30 06:41:30|746864.7|744864.7|746869.1|744869.1|746879.7|744879.7|746856.3|744856.3|28
1619764900000|2021-04-30 06:41:40|746867.8|744867.8|746892.5|744892.5|746922|744922|746867.2|744867.2|13
1619764910000|2021-04-30 06:41:50|746889|744889|746900.7|744900.7|746904.8|744904.8|746888.4|744888.4|11
1619764920000|2021-04-30 06:42:00|746899.3|744899.3|746901.4|744901.4|746908.1|744908.1|746895.1|744895.1|18
1619764930000|2021-04-30 06:42:10|746902.3|744902.3|746905.1|744905.1|746916.1|744916.1|746898.3|744898.3|23
1619764940000|2021-04-30 06:42:20|746904.2|744904.2|746876.4|744876.4|746904.4|744904.4|746865.7|744865.7|23
1619764950000|2021-04-30 06:42:30|746888.9|744888.9|746877.4|744877.4|746893.7|744893.7|746876|744876|19
1619764960000|2021-04-30 06:42:40|746891.7|744891.7|746924.7|744924.7|746939|744939|746863.4|744863.4|17
1619764970000|2021-04-30 06:42:50|746925.7|744925.7|746941.4|744941.4|746958.2|744958.2|746925.7|744925.7|25
1619764980000|2021-04-30 06:43:00|746939.5|744939.5|746935.2|744935.2|746948|744948|746935.2|744935.2|19
1619764990000|2021-04-30 06:43:10|746936|744936|746935.7|744935.7|746945.6|744945.6|746910.5|744910.5|23
1619765000000|2021-04-30 06:43:20|746935|744935|746905.1|744905.1|746935.3|744935.3|746892.2|744892.2|22
1619765010000|2021-04-30 06:43:30|746902.8|744902.8|746926.2|744926.2|746933.3|744933.3|746901.7|744901.7|22
1619765020000|2021-04-30 06:43:40|746935.2|744935.2|746918.4|744918.4|746935.2|744935.2|746897.3|744897.3|17
1619765030000|2021-04-30 06:43:50|746891|744891|746909.9|744909.9|746919.6|744919.6|746876|744876|28
1619765040000|2021-04-30 06:44:00|746909.1|744909.1|746908.6|744908.6|746935.5|744935.5|746908.6|744908.6|18
1619765050000|2021-04-30 06:44:10|746955.7|744955.7|746975.7|744975.7|746977.8|744977.8|746954|744954|16
1619765060000|2021-04-30 06:44:20|746965.1|744965.1|746923.9|744923.9|746965.1|744965.1|746906.8|744906.8|22
1619765070000|2021-04-30 06:44:30|746915.5|744915.5|746895.6|744895.6|746925.6|744925.6|746872.7|744872.7|24
1619765080000|2021-04-30 06:44:40|746885.6|744885.6|746865.1|744865.1|746900.3|744900.3|746856.3|744856.3|20
1619765090000|2021-04-30 06:44:50|746855.1|744855.1|746869.2|744869.2|746942.8|744942.8|746851.6|744851.6|26
1619765100000|2021-04-30 06:45:00|746871.5|744871.5|746865|744865|746891|744891|746840.5|744840.5|18
1619765110000|2021-04-30 06:45:10|746879.1|744879.1|746869.8|744869.8|746921.5|744921.5|746865.4|744865.4|23
1619765120000|2021-04-30 06:45:20|746848.3|744848.3|746810|744810|746871.9|745302.1|746300.8|744802.8|21
1619765130000|2021-04-30 06:45:30|746810.4|744810.4|746699.3|744699.3|746829.7|745259.3|746259.3|744698.8|33
1619765140000|2021-04-30 06:45:40|746699.5|744699.5|746726.3|744726.3|746749.9|744749.9|746696.4|744696.4|24
1619765150000|2021-04-30 06:45:50|746730|744730|746763.3|744763.3|746779.8|744779.8|746730|744730|36
1619765160000|2021-04-30 06:46:00|746763.6|744763.6|746737.2|744737.2|746763.6|744763.6|746735.3|744735.3|22
1619765170000|2021-04-30 06:46:10|746736.4|744736.4|746726.1|744726.1|746752.4|744752.4|746714.5|744714.5|25
1619765180000|2021-04-30 06:46:20|746723.5|744723.5|746708.6|744708.6|746725.3|744725.3|746705.5|744705.5|20
1619765190000|2021-04-30 06:46:30|746723.7|744723.7|746676.6|744676.6|746733.6|744733.6|746676.6|744676.6|26
1619765200000|2021-04-30 06:46:40|746705.3|744705.3|746715|744715|746728|744728|746690.9|744690.9|29
1619765210000|2021-04-30 06:46:50|746713.2|744713.2|746711.1|744711.1|746717|744717|746699.6|744699.6|13
1619765220000|2021-04-30 06:47:00|746713.7|744713.7|746929.7|744929.7|746936.5|744936.5|746713.7|744713.7|31
1619765230000|2021-04-30 06:47:10|746934.6|744934.6|746852.5|744852.5|746942.2|744942.2|746847|744847|20
1619765240000|2021-04-30 06:47:20|746861.7|744861.7|746987.9|744987.9|747007.2|745007.2|746851|744851|28
1619765250000|2021-04-30 06:47:30|746964.2|744964.2|746954.7|744954.7|746970.2|744970.2|746952.8|744952.8|28
1619765260000|2021-04-30 06:47:40|746957.4|744957.4|746931.9|744931.9|746988.7|744988.7|746910.4|744910.4|28
1619765270000|2021-04-30 06:47:50|746922.8|744922.8|746934.3|744934.3|746941.2|744941.2|746915.3|744915.3|23
1619765280000|2021-04-30 06:48:00|746932.4|744932.4|746957.3|744957.3|746961.9|744961.9|746918.9|744918.9|25
1619765290000|2021-04-30 06:48:10|746933.8|744933.8|746945.3|744945.3|746951.9|744951.9|746932|744932|23
1619765300000|2021-04-30 06:48:20|746939.6|744939.6|746925.2|744925.2|746947.7|744947.7|746917.2|744917.2|18
1619765310000|2021-04-30 06:48:30|746911.1|744911.1|746869.7|744869.7|746925.4|744925.4|746836.8|744836.8|29
1619765320000|2021-04-30 06:48:40|746858.5|744858.5|746768.4|744768.4|746883|744883|746767.1|744767.1|19
1619765330000|2021-04-30 06:48:50|746850.6|744850.6|746829.4|744829.4|746850.6|744850.6|746819.4|744819.4|23
1619765340000|2021-04-30 06:49:00|746826.6|744826.6|746753.1|744753.1|746826.6|744826.6|746721|744721|23
1619765350000|2021-04-30 06:49:10|746754.9|744754.9|746792.4|744792.4|746812.4|744812.4|746743.7|744743.7|26
1619765360000|2021-04-30 06:49:20|746800.2|744800.2|746818.6|744818.6|746850|744850|746798|744798|20
1619765370000|2021-04-30 06:49:30|746807.1|744807.1|746838.3|744838.3|746840.2|744840.2|746797.7|744797.7|24
1619765380000|2021-04-30 06:49:40|746333.5|745333.5|746840.8|744840.8|746849|745333.5|746333.5|744838.3|17
1619765390000|2021-04-30 06:49:50|746840.3|744840.3|746826.2|744826.2|746841.6|744841.6|746822.9|744822.9|20
1619765400000|2021-04-30 06:50:00|746824.5|744824.5|746816|744816|746824.5|744824.5|746805.7|744805.7|18
1619765410000|2021-04-30 06:50:10|746810.8|744810.8|746820.8|744820.8|746825.3|744825.3|746810.8|744810.8|19
1619765420000|2021-04-30 06:50:20|746819.3|744819.3|746801.8|744801.8|746820.6|744820.6|746800.8|744800.8|17
1619765430000|2021-04-30 06:50:30|746799.7|744799.7|746798.2|744798.2|746803.2|744803.2|746792.4|744792.4|15
1619765440000|2021-04-30 06:50:40|746797.4|744797.4|746772.3|744772.3|746807.6|745284.4|746262.1|744708.8|19
1619765450000|2021-04-30 06:50:50|746744.8|744744.8|746473.5|744473.5|746800.6|745281.4|746106.6|744473.5|27
1619765460000|2021-04-30 06:51:00|746481.9|744481.9|746414.2|744414.2|746481.9|744481.9|746326|744326|35
1619765470000|2021-04-30 06:51:10|746427.9|744427.9|746554.5|744554.5|746593.4|744593.4|746427.9|744427.9|36
1619765480000|2021-04-30 06:51:20|746573|744573|746605.4|744605.4|746605.6|744605.6|746562.8|744562.8|29
1619765490000|2021-04-30 06:51:30|746588.7|744588.7|746578.3|744578.3|746601.6|744601.6|746551.2|744551.2|23
1619765500000|2021-04-30 06:51:40|746583.7|744583.7|746537.6|744537.6|746589.1|744589.1|746523.6|744523.6|23
1619765510000|2021-04-30 06:51:50|746546.8|744546.8|746561.2|744561.2|746606|744606|746526.1|744526.1|15
1619765520000|2021-04-30 06:52:00|746582.8|744582.8|746188.8|744188.8|746582.8|744582.8|746188.8|744188.8|19
1619765530000|2021-04-30 06:52:10|746192.4|744192.4|746164.4|744164.4|746203.3|744203.3|746152.3|744152.3|27
1619765540000|2021-04-30 06:52:20|746155.1|744155.1|746033.3|744033.3|746156.3|744156.3|746006.1|744006.1|29
1619765550000|2021-04-30 06:52:30|746047.4|744047.4|746034.9|744034.9|746047.4|744047.4|745946.7|743946.7|37
1619765560000|2021-04-30 06:52:40|746015.1|744015.1|746062.8|744062.8|746062.8|744062.8|745953|743953|32
1619765570000|2021-04-30 06:52:50|746058.1|744058.1|746155.5|744155.5|746219.3|744219.3|746032|744032|34
1619765580000|2021-04-30 06:53:00|746192.1|744192.1|746221.1|744221.1|746228.6|744228.6|746173.7|744173.7|31
1619765590000|2021-04-30 06:53:10|746216.3|744216.3|746245.3|744245.3|746255.6|744255.6|746197.9|744197.9|30
1619765600000|2021-04-30 06:53:20|746241.8|744241.8|746273.3|744273.3|746273.3|744273.3|746232|744232|35
1619765610000|2021-04-30 06:53:30|746265.4|744265.4|746259.6|744259.6|746269.7|744269.7|746247.6|744247.6|28
1619765620000|2021-04-30 06:53:40|746262.8|744262.8|746246.5|744246.5|746271.6|744271.6|746238.3|744238.3|28
1619765630000|2021-04-30 06:53:50|746280.6|744280.6|746259.3|744259.3|746280.6|744280.6|746230|744230|28
1619765640000|2021-04-30 06:54:00|746258.2|744258.2|746262.6|744262.6|746276.4|744276.4|746251.8|744251.8|26
1619765650000|2021-04-30 06:54:10|746270.7|744270.7|746269.9|744269.9|746318.3|744318.3|746261.3|744261.3|22
1619765660000|2021-04-30 06:54:20|746280.9|744280.9|746295.9|744295.9|746313.4|744313.4|746280.9|744280.9|21
1619765670000|2021-04-30 06:54:30|746284.1|744284.1|746342.8|744342.8|746342.8|744342.8|746284.1|744284.1|21
1619765680000|2021-04-30 06:54:40|746298.4|744298.4|746077.3|744077.3|746329.2|744671|745635.8|744077.3|31
1619765690000|2021-04-30 06:54:50|746076.9|744076.9|746145.8|744145.8|746170|744170|746076.9|744076.9|24
1619765700000|2021-04-30 06:55:00|746144.8|744144.8|746125.6|744125.6|746145.7|744145.7|746104.9|744104.9|26
1619765710000|2021-04-30 06:55:10|746123.2|744123.2|746167.7|744167.7|746175|744677.5|745641|744123.2|31
1619765720000|2021-04-30 06:55:20|746159.8|744159.8|746316.8|744316.8|746316.8|744316.8|746159.4|744159.4|31
1619765730000|2021-04-30 06:55:30|746328.9|744328.9|746349.1|744349.1|746403|744905.7|745864.9|744273|35
1619765740000|2021-04-30 06:55:40|746348.2|744348.2|746386.6|744386.6|746395.9|744858.3|745858.3|744321.4|36
1619765750000|2021-04-30 06:55:50|746376.3|744376.3|746381.7|744381.7|746399.4|744897.2|745897.2|744362.9|27
1619765760000|2021-04-30 06:56:00|746404.1|744404.1|746277.4|744277.4|746404.1|744404.1|746277.4|744277.4|25
1619765770000|2021-04-30 06:56:10|746281.9|744281.9|746308.8|744308.8|746327.9|744801.1|745801.1|744281.6|29
1619765780000|2021-04-30 06:56:20|746305.8|744305.8|746328|744328|746330.9|744330.9|746294.8|744294.8|24
1619765790000|2021-04-30 06:56:30|746326.9|744326.9|746352|744352|746362.7|744850.2|745826.6|744311|26
1619765800000|2021-04-30 06:56:40|746377.3|744377.3|746372.9|744372.9|746382.8|744867.3|745866.8|744357.1|18
1619765810000|2021-04-30 06:56:50|746372.1|744372.1|746394.7|744394.7|746402.2|744886|745881.3|744355.2|25
1619765820000|2021-04-30 06:57:00|746391.6|744391.6|746371.4|744371.4|746479.3|744479.3|746370.6|744370.6|31
1619765830000|2021-04-30 06:57:10|746375.5|744375.5|746393.9|744393.9|746398.4|744398.4|746375.5|744375.5|30
1619765840000|2021-04-30 06:57:20|746394.1|744394.1|746251.5|744251.5|746399.1|744771.9|745771.9|744251.5|25
1619765850000|2021-04-30 06:57:30|746254|744254|746285.4|744285.4|746300.9|744721.9|745721.9|744254|26
1619765860000|2021-04-30 06:57:40|746265.6|744265.6|746533.8|744533.8|746537.4|744980.7|745943.5|744265.6|23
1619765870000|2021-04-30 06:57:50|746609.5|744609.5|746716.6|744716.6|746727.9|744727.9|746609.5|744609.5|33
1619765880000|2021-04-30 06:58:00|746708.9|744708.9|746686.5|744686.5|746732.8|744732.8|746685.5|744685.5|27
1619765890000|2021-04-30 06:58:10|746684.8|744684.8|746711.6|744711.6|746733.9|744733.9|746681.8|744681.8|29
1619765900000|2021-04-30 06:58:20|746762.2|744762.2|746751|744751|746762.2|744762.2|746733.5|744733.5|23
1619765910000|2021-04-30 06:58:30|746742.2|744742.2|746746.1|744746.1|746756|744756|746704.8|744704.8|21
1619765920000|2021-04-30 06:58:40|746744.5|744744.5|746776.4|744776.4|746776.4|744776.4|746732.7|744732.7|17
1619765930000|2021-04-30 06:58:50|746766.1|744766.1|746737.7|744737.7|746766.1|744766.1|746713.8|744713.8|22
1619765940000|2021-04-30 06:59:00|746734.8|744734.8|746771.7|744771.7|746785.9|744785.9|746727.9|744727.9|32
1619765950000|2021-04-30 06:59:10|746767|744767|746773.9|744773.9|746779.3|744779.3|746757.5|744757.5|17
1619765960000|2021-04-30 06:59:20|746773.8|744773.8|746787.4|744787.4|746787.4|744787.4|746769.1|744769.1|15
1619765970000|2021-04-30 06:59:30|746776.3|744776.3|746754.1|744754.1|746776.3|744776.3|746737|744737|21
1619765980000|2021-04-30 06:59:40|746758.5|744758.5|746762.5|744762.5|746775.7|744775.7|746739.4|744739.4|15
1619765990000|2021-04-30 06:59:50|746749.5|744749.5|746638.8|744638.8|746772.1|744772.1|746638|744638|20
1619766000000|2021-04-30 07:00:00|746642.1|744642.1|746599.2|744599.2|746681.8|745081.4|746081.4|744527.6|40
1619766010000|2021-04-30 07:00:10|746616.2|744616.2|746611.4|744611.4|746683.3|744683.3|746590.3|744590.3|34
1619766020000|2021-04-30 07:00:20|746619.9|744619.9|746737.3|744737.3|746784.7|744784.7|746607.8|744607.8|39
1619766030000|2021-04-30 07:00:30|746676.1|744676.1|746693.7|744693.7|746700.2|744700.2|746585.9|744585.9|34
1619766040000|2021-04-30 07:00:40|746687.2|744687.2|746757|744757|746760.2|744760.2|746687.2|744687.2|32
1619766050000|2021-04-30 07:00:50|746781|744781|746882.4|744882.4|746893.4|744893.4|746756|744756|34
1619766060000|2021-04-30 07:01:00|746888.1|744888.1|747013.1|745013.1|747045.4|745045.4|746799.5|744799.5|40
1619766070000|2021-04-30 07:01:10|746987.2|744987.2|746884.3|744884.3|746999.3|744999.3|746883.2|744883.2|34
1619766080000|2021-04-30 07:01:20|746886.5|744886.5|747045.7|745045.7|747046.3|745046.3|746886.5|744886.5|38
1619766090000|2021-04-30 07:01:30|747025.2|745025.2|747091.6|745091.6|747212.8|745212.8|747025.2|745025.2|37
1619766100000|2021-04-30 07:01:40|747047.1|745047.1|747185|745185|747190.4|745190.4|747028.6|745028.6|38
1619766110000|2021-04-30 07:01:50|747202.9|745202.9|747134|745134|747202.9|745202.9|747134|745134|30
1619766120000|2021-04-30 07:02:00|747138.5|745138.5|747124.5|745124.5|747142.1|745142.1|747106.6|745106.6|34
1619766130000|2021-04-30 07:02:10|747109.6|745109.6|747135.9|745135.9|747157.6|745157.6|747102.1|745102.1|39
1619766140000|2021-04-30 07:02:20|747132.3|745132.3|747061.1|745061.1|747138.9|745138.9|747061.1|745061.1|27
1619766150000|2021-04-30 07:02:30|747058.4|745058.4|747077.6|745077.6|747089.5|745089.5|747033.3|745033.3|34
1619766160000|2021-04-30 07:02:40|747075.2|745075.2|747129.7|745129.7|747152.3|745152.3|747056.5|745056.5|39
1619766170000|2021-04-30 07:02:50|747128.3|745128.3|747108.1|745108.1|747169.9|745169.9|747082.5|745082.5|37
1619766180000|2021-04-30 07:03:00|747112.5|745112.5|747215.2|745215.2|747225.9|745225.9|747100.2|745100.2|37
1619766190000|2021-04-30 07:03:10|747211|745211|747145.8|745145.8|747211|745211|747138.7|745138.7|37
1619766200000|2021-04-30 07:03:20|747151.3|745151.3|747235.4|745235.4|747253|745253|747151.3|745151.3|40
1619766210000|2021-04-30 07:03:30|747225.6|745225.6|747306.3|745306.3|747348.1|745348.1|747225.6|745225.6|34
1619766220000|2021-04-30 07:03:40|747295.2|745295.2|747297.9|745297.9|747315.8|745315.8|747247.6|745247.6|34
1619766230000|2021-04-30 07:03:50|747281.8|745281.8|747334.2|745334.2|747355.7|745846.2|746846.2|745281.8|37
1619766240000|2021-04-30 07:04:00|747326.4|745326.4|747358.7|745358.7|747446.2|745446.2|747319.9|745319.9|36
1619766250000|2021-04-30 07:04:10|747356|745356|747359.5|745359.5|747394.7|745394.7|747347.1|745347.1|35
1619766260000|2021-04-30 07:04:20|747349.8|745349.8|747308.5|745308.5|747363.1|745363.1|747292.8|745292.8|39
1619766270000|2021-04-30 07:04:30|747282.7|745282.7|747319.9|745319.9|747319.9|745743.8|746743.8|745235|36
1619766280000|2021-04-30 07:04:40|747310.8|745310.8|747334.4|745334.4|747360.7|745815.8|746815.8|745310.8|35
1619766290000|2021-04-30 07:04:50|747308|745308|747332.9|745332.9|747342.8|745823.9|746823.9|745297.6|36
1619766300000|2021-04-30 07:05:00|747337.8|745337.8|747343.4|745343.4|747343.9|745837.7|746764|745265.7|36
1619766310000|2021-04-30 07:05:10|747344.6|745344.6|747314.6|745314.6|747349.1|745812.6|746763.2|745253.7|38
1619766320000|2021-04-30 07:05:20|746794.8|745794.8|747321.5|745321.5|747321.5|745797.8|746641.5|745141.5|39
1619766330000|2021-04-30 07:05:30|746836.2|745836.2|747364.6|745364.6|747364.6|745865.3|746832.7|745319.3|40
1619766340000|2021-04-30 07:05:40|747364.2|745364.2|747328.4|745328.4|747370.1|745871.2|746842.7|745313.7|37
1619766350000|2021-04-30 07:05:50|746862.7|745862.7|747617.4|745617.4|747640.2|745886.5|746838.7|745331.3|33
1619766360000|2021-04-30 07:06:00|747594.5|745594.5|747544|745544|747594.5|745594.5|747507.3|745507.3|38
1619766370000|2021-04-30 07:06:10|747550.8|745550.8|747550.3|745550.3|747590.5|746072.3|747051.7|745550.3|37
1619766380000|2021-04-30 07:06:20|747551.1|745551.1|747537.3|745537.3|747579.5|746058.7|747021.2|745519|37
1619766390000|2021-04-30 07:06:30|747550.4|745550.4|747632.3|745632.3|747661.1|746151.4|747044.8|745526.5|38
1619766400000|2021-04-30 07:06:40|747139.6|746139.6|747644.5|745644.5|747648.3|746152|747099.7|745587.2|36
1619766410000|2021-04-30 07:06:50|747652.1|745652.1|747567.5|745567.5|747671|746140.5|747033.4|745510.7|38
1619766420000|2021-04-30 07:07:00|747538.9|745538.9|747482.7|745482.7|747538.9|746020.5|746959.4|745465.5|34
1619766430000|2021-04-30 07:07:10|747486.1|745486.1|747598.4|745598.4|747598.4|746063.4|746996.9|745457|36
1619766440000|2021-04-30 07:07:20|747596.3|745596.3|747045.1|746045.1|747608.1|746092.5|747039.2|745535.6|35
1619766450000|2021-04-30 07:07:30|747043.2|746043.2|747650.2|745650.2|747660.6|746163.4|747043.2|745535.6|36
1619766460000|2021-04-30 07:07:40|747653.1|745653.1|747671.1|745671.1|747708.1|745708.1|747649.8|745649.8|33
1619766470000|2021-04-30 07:07:50|747674.4|745674.4|747684.5|745684.5|747720.4|746200.5|747199.9|745666.4|30
1619766480000|2021-04-30 07:08:00|747197.3|746197.3|747726.3|745726.3|747751.5|746259.1|747197.3|745692.1|33
1619766490000|2021-04-30 07:08:10|747732.1|745732.1|747782.5|745782.5|747790.5|746300|747224.8|745721.3|38
1619766500000|2021-04-30 07:08:20|747278.4|746278.4|747741.9|745741.9|747788.8|746282.8|747225.5|745709.5|37
1619766510000|2021-04-30 07:08:30|747740.1|745740.1|747789.4|745789.4|747797.7|746301.6|747263.7|745733.8|37
1619766520000|2021-04-30 07:08:40|747791.9|745791.9|747835|745835|747845.1|746374|747314.7|745787|34
1619766530000|2021-04-30 07:08:50|747840.7|745840.7|747878.8|745878.8|747937.7|746455.2|747383.7|745840.7|38
1619766540000|2021-04-30 07:09:00|747856.2|745856.2|747836.5|745836.5|747882.8|746382.9|747357.8|745825.5|35
1619766550000|2021-04-30 07:09:10|747840.3|745840.3|747859.3|745859.3|747862.3|746386|747294|745772.5|38
1619766560000|2021-04-30 07:09:20|747363.9|746363.9|747817.7|745817.7|747882.5|746385.4|747342.5|745817.7|36
1619766570000|2021-04-30 07:09:30|747818.6|745818.6|747724.3|745724.3|747858.4|746353.5|747216.7|745699|34
1619766580000|2021-04-30 07:09:40|747724.6|745724.6|747707.9|745707.9|747729.1|745729.1|747690.4|745690.4|38
1619766590000|2021-04-30 07:09:50|747711.6|745711.6|747767.3|745767.3|747816.4|746317.7|747206.5|745697.7|34
1619766600000|2021-04-30 07:10:00|747274.8|746274.8|747299.6|746299.6|747816.8|746299.6|747274.8|745770.6|36
1619766610000|2021-04-30 07:10:10|747797.5|745797.5|747776.4|745776.4|747827.7|746317.7|747251.1|745758.6|40
1619766620000|2021-04-30 07:10:20|747777.7|745777.7|747798.4|745798.4|747798.4|746295.3|747271.5|745771.9|30
1619766630000|2021-04-30 07:10:30|747797.1|745797.1|747780.7|745780.7|747797.1|746274|747274|745773.3|31
1619766640000|2021-04-30 07:10:40|747284.7|746284.7|747768.9|745768.9|747792.5|746284.7|747263.2|745763.3|27
1619766650000|2021-04-30 07:10:50|747772.1|745772.1|747782.3|745782.3|747855.1|746349.4|747279.1|745766.7|28
1619766660000|2021-04-30 07:11:00|747778.9|745778.9|747292|746292|747817.8|746308.4|747287.2|745778.9|32
1619766670000|2021-04-30 07:11:10|747301.3|746301.3|747811.3|745811.3|747844.8|746336.2|747298|745796.7|27
1619766680000|2021-04-30 07:11:20|747788.5|745788.5|747766.6|745766.6|747788.9|746286.8|747256.3|745758.3|29
1619766690000|2021-04-30 07:11:30|747768.2|745768.2|747747.3|745747.3|747773.5|746268|747238.9|745740.3|30
1619766700000|2021-04-30 07:11:40|747746.3|745746.3|747541.7|745541.7|747746.3|746107.5|747084.1|745535.2|33
1619766710000|2021-04-30 07:11:50|747556.2|745556.2|747559.9|745559.9|747562.1|746049.2|746999.9|745494.8|34
1619766720000|2021-04-30 07:12:00|747557.8|745557.8|747523.3|745523.3|747557.8|746036.6|746987.5|745476.9|36
1619766730000|2021-04-30 07:12:10|747526.1|745526.1|747489.8|745489.8|747530.4|746013.9|746980.2|745478.7|27
1619766740000|2021-04-30 07:12:20|747488.8|745488.8|747230|745230|747498.8|745996.9|746714|745201.6|34
1619766750000|2021-04-30 07:12:30|747231.6|745231.6|747326.9|745326.9|747342.2|745830.1|746811.9|745231.6|34
1619766760000|2021-04-30 07:12:40|747361.6|745361.6|747385.1|745385.1|747388.7|745876.1|746862.3|745350.8|26
1619766770000|2021-04-30 07:12:50|747381.8|745381.8|747319.4|745319.4|747387.6|745877.5|746810.1|745319.4|36
1619766780000|2021-04-30 07:13:00|747317.5|745317.5|747284|745284|747319.2|745798.6|746753.5|745247.5|35
1619766790000|2021-04-30 07:13:10|747281.5|745281.5|747276|745276|747311.1|745805|746774.5|745276|35
1619766800000|2021-04-30 07:13:20|746786.8|745786.8|747384.5|745384.5|747384.5|745888.8|746786.8|745294.9|39
1619766810000|2021-04-30 07:13:30|747388.5|745388.5|747419.4|745419.4|747419.4|745907.4|746847.2|745343.4|39
1619766820000|2021-04-30 07:13:40|746913.2|745913.2|747385.2|745385.2|747440.7|745917.4|746882.9|745385.2|35
1619766830000|2021-04-30 07:13:50|747399.9|745399.9|747417.7|745417.7|747471.3|745978.7|746905.3|745392.4|37
1619766840000|2021-04-30 07:14:00|746913.4|745913.4|747434.2|745434.2|747444.6|745950.2|746910.5|745385.8|38
1619766850000|2021-04-30 07:14:10|747434.6|745434.6|747381.9|745381.9|747454.5|745931.2|746891.6|745381.9|36
1619766860000|2021-04-30 07:14:20|746885|745885|747448.6|745448.6|747473.2|745989.5|746876.7|745371.9|38
1619766870000|2021-04-30 07:14:30|747454.1|745454.1|747468|745468|747494.6|746051.9|746943.8|745430.4|37
1619766880000|2021-04-30 07:14:40|746945.2|745945.2|747483.4|745483.4|747497.2|746011.1|746899.1|745382.4|39
1619766890000|2021-04-30 07:14:50|747481.9|745481.9|747518.8|745518.8|747528.3|746026|746975.1|745471.1|38
1619766900000|2021-04-30 07:15:00|747514.4|745514.4|747570.1|745570.1|747576.2|746055.2|747031.1|745514.4|36
1619766910000|2021-04-30 07:15:10|747036.5|746036.5|747560.5|745560.5|747571.9|746050.8|747033.4|745522|36
1619766920000|2021-04-30 07:15:20|747560.1|745560.1|747481.3|745481.3|747611.4|746117.3|746982.7|745481.3|38
1619766930000|2021-04-30 07:15:30|747480.8|745480.8|747473.5|745473.5|747480.8|745977.4|746904.1|745424.7|39
1619766940000|2021-04-30 07:15:40|746989.4|745989.4|747532.3|745532.3|747552|746051.4|746989.4|745510|40
1619766950000|2021-04-30 07:15:50|747526.4|745526.4|747593.4|745593.4|747614.4|746123.1|747040.8|745524.9|37
1619766960000|2021-04-30 07:16:00|747085.3|746085.3|747553.6|745553.6|747619.3|746095.5|747070.7|745553.6|38
1619766970000|2021-04-30 07:16:10|747556|745556|747596.7|745596.7|747597.1|746108.1|747043.4|745543.8|38
1619766980000|2021-04-30 07:16:20|747088.9|746088.9|747492|745492|747624.6|746093.5|746958.4|745443.6|39
1619766990000|2021-04-30 07:16:30|747486.9|745486.9|747538.4|745538.4|747550.2|746051.4|747004.3|745486.5|34
1619767000000|2021-04-30 07:16:40|747538.9|745538.9|747048.8|746048.8|747575.6|746064.7|747029.6|745533.3|35
1619767010000|2021-04-30 07:16:50|747538|745538|747515.9|745515.9|747569.8|746061.3|747023.3|745515.9|34
1619767020000|2021-04-30 07:17:00|747519.7|745519.7|747557.6|745557.6|747567.7|746046.6|747012.2|745509.9|34
1619767030000|2021-04-30 07:17:10|747556.6|745556.6|747097.1|746097.1|747617.7|746120.9|747096.4|745555.4|39
1619767040000|2021-04-30 07:17:20|747086.4|746086.4|747661.7|745661.7|747666.3|746172.4|747080.9|745576.2|39
1619767050000|2021-04-30 07:17:30|747663.8|745663.8|747656.7|745656.7|747664.7|746171.3|747134.6|745637|37
1619767060000|2021-04-30 07:17:40|747659.2|745659.2|747682.7|745682.7|747709.9|746196.8|747174.2|745659.2|35
1619767070000|2021-04-30 07:17:50|747682.5|745682.5|747665.8|745665.8|747689|746200.9|747149.6|745655.3|33
1619767080000|2021-04-30 07:18:00|747665.4|745665.4|747672.1|745672.1|747674.1|746171.9|747156.1|745629.8|36
1619767090000|2021-04-30 07:18:10|747671.9|745671.9|747639.3|745639.3|747675.2|746170.9|747131.1|745622.2|39
1619767100000|2021-04-30 07:18:20|747656.3|745656.3|747605.5|745605.5|747690.3|746188.2|747112.5|745587.4|37
1619767110000|2021-04-30 07:18:30|747605.9|745605.9|747607.4|745607.4|747620.2|745620.2|747589.3|745589.3|33
1619767120000|2021-04-30 07:18:40|747613.3|745613.3|747095.3|746095.3|747647.5|746143.2|747095.3|745606|29
1619767130000|2021-04-30 07:18:50|747110.2|746110.2|747614.7|745614.7|747618.6|746115.1|747109.6|745599.7|36
1619767140000|2021-04-30 07:19:00|747606.9|745606.9|747541.7|745541.7|747606.9|746073.6|747012|745541.7|35
1619767150000|2021-04-30 07:19:10|747535.4|745535.4|747454.8|745454.8|747540.1|746032.6|746935.8|745450.7|35
1619767160000|2021-04-30 07:19:20|747457.8|745457.8|747461|745461|747462.3|745956.6|746940.5|745438.4|36
1619767170000|2021-04-30 07:19:30|747463.9|745463.9|747465.7|745465.7|747526|746014.7|746967.6|745456.1|33
1619767180000|2021-04-30 07:19:40|747465.1|745465.1|747537.8|745537.8|747558.5|746045.6|746964.8|745465.1|36
1619767190000|2021-04-30 07:19:50|747536.9|745536.9|747637.6|745637.6|747637.6|746130.2|747043.8|745536.4|31
1619767200000|2021-04-30 07:20:00|747123.2|746123.2|747233.8|746233.8|747737.4|746241.3|747123.2|745648|39
1619767210000|2021-04-30 07:20:10|747228.7|746228.7|747704.8|745704.8|747735.8|746228.7|747222.1|745688.8|35
1619767220000|2021-04-30 07:20:20|747193.3|746193.3|747653.7|745653.7|747743.7|746243.8|747193.3|745644.2|38
1619767230000|2021-04-30 07:20:30|747653.4|745653.4|747652.3|745652.3|747694.3|746238.6|747152.4|745650.3|36
1619767240000|2021-04-30 07:20:40|747137.6|746137.6|747185|746185|747678|746191.2|747131.7|745654.9|32
1619767250000|2021-04-30 07:20:50|747195.1|746195.1|747177.1|746177.1|747204.3|746204.3|747171.7|746171.7|29
1619767260000|2021-04-30 07:21:00|747179.8|746179.8|747192|746192|747702.1|746208.8|747156.9|745702.1|30
1619767270000|2021-04-30 07:21:10|747213.4|746213.4|747661.2|745661.2|747661.2|746213.4|747126|745640|31
1619767280000|2021-04-30 07:21:20|747175.8|746175.8|747236.1|746236.1|747731.4|746236.1|747164.6|745731.4|32
1619767290000|2021-04-30 07:21:30|747234.4|746234.4|747236.7|746236.7|747759.2|746262.7|747202.7|745745.6|34
1619767300000|2021-04-30 07:21:40|747230.8|746230.8|747238.6|746238.6|747250.3|746250.3|747219.2|746219.2|30
1619767310000|2021-04-30 07:21:50|747239.7|746239.7|747261.3|746261.3|747270.1|746270.1|747209.2|746209.2|32
1619767320000|2021-04-30 07:22:00|747259.9|746259.9|747273|746273|747273|746273|747232.9|746232.9|32
1619767330000|2021-04-30 07:22:10|747266.6|746266.6|747409.6|746409.6|747944.2|746431.9|747265.3|745888.4|37
1619767340000|2021-04-30 07:22:20|747395.6|746395.6|747382|746382|747937.4|746412.5|747382|745901.9|34
1619767350000|2021-04-30 07:22:30|747375.8|746375.8|747414.1|746414.1|747947.7|746452.4|747375.8|745924.7|33
1619767360000|2021-04-30 07:22:40|747413.7|746413.7|747396.1|746396.1|747937.8|746423.8|747387.2|745937.8|33
1619767370000|2021-04-30 07:22:50|747394|746394|747397.6|746397.6|747398.6|746398.6|747390.3|746390.3|30
1619767380000|2021-04-30 07:23:00|747412.1|746412.1|747131.8|746131.8|747644.1|746412.1|747091.8|745636.1|40
1619767390000|2021-04-30 07:23:10|747126.1|746126.1|747124.6|746124.6|747648.5|746147.7|747105.2|745648.5|36
1619767400000|2021-04-30 07:23:20|747134.3|746134.3|747241.5|746241.5|747254.5|746254.5|747099.2|746099.2|31
1619767410000|2021-04-30 07:23:30|747244.7|746244.7|747286.1|746286.1|747293.5|746293.5|747240.6|746240.6|36
1619767420000|2021-04-30 07:23:40|747282.8|746282.8|747290.9|746290.9|747305|746305|747276.7|746276.7|31
1619767430000|2021-04-30 07:23:50|747293.4|746293.4|747188.9|746188.9|747298.3|746298.3|747168|746168|30
1619767440000|2021-04-30 07:24:00|747186|746186|747206.9|746206.9|747242.3|746242.3|747177.4|746177.4|33
1619767450000|2021-04-30 07:24:10|747205.7|746205.7|747221.3|746221.3|747222.7|746222.7|747205.7|746205.7|26
1619767460000|2021-04-30 07:24:20|747219.9|746219.9|747233.5|746233.5|747244|746244|747200.8|746200.8|33
1619767470000|2021-04-30 07:24:30|747232|746232|747179|746179|747241.8|746241.8|747179|746179|30
1619767480000|2021-04-30 07:24:40|747190.3|746190.3|747186.9|746186.9|747205.4|746205.4|747167.4|746167.4|35
1619767490000|2021-04-30 07:24:50|747189.2|746189.2|747261.7|746261.7|747261.7|746261.7|747189.2|746189.2|30
1619767500000|2021-04-30 07:25:00|747260.4|746260.4|747519.8|746519.8|747519.8|746519.8|747260.4|746260.4|36
1619767510000|2021-04-30 07:25:10|747551.7|746551.7|747544|746544|748097.8|746606.8|747526.7|746068.8|35
1619767520000|2021-04-30 07:25:20|747528.2|746528.2|747584.2|746584.2|747586.6|746586.6|747512.1|746512.1|32
1619767530000|2021-04-30 07:25:30|747581.7|746581.7|748034.4|746034.4|748081.6|746583.7|747520.9|746032|32
1619767540000|2021-04-30 07:25:40|748044.7|746044.7|747554.7|746554.7|748068.6|746590.9|747538.5|746044.7|29
1619767550000|2021-04-30 07:25:50|747573.7|746573.7|747627.3|746627.3|747638|746638|747563.5|746563.5|33
1619767560000|2021-04-30 07:26:00|747637|746637|747663.5|746663.5|747666.9|746666.9|747616.1|746616.1|33
1619767570000|2021-04-30 07:26:10|747656.9|746656.9|747672.7|746672.7|747676|746676|747643.7|746643.7|28
1619767580000|2021-04-30 07:26:20|747674.3|746674.3|747724.2|746724.2|747777.8|746777.8|747670.6|746670.6|38
1619767590000|2021-04-30 07:26:30|747736.3|746736.3|747671.5|746671.5|748131.8|746753.9|747626.5|746123.4|35
1619767600000|2021-04-30 07:26:40|747673.1|746673.1|747591.6|746591.6|747673.1|746673.1|747591.5|746591.5|34
1619767610000|2021-04-30 07:26:50|747618.9|746618.9|747616|746616|747672.8|746672.8|747578.1|746578.1|29
1619767620000|2021-04-30 07:27:00|747620.6|746620.6|747554.5|746554.5|747705.8|746705.8|747554.5|746554.5|36
1619767630000|2021-04-30 07:27:10|747555.6|746555.6|747561.7|746561.7|747595.7|746595.7|747516.3|746516.3|36
1619767640000|2021-04-30 07:27:20|747574.6|746574.6|747560.8|746560.8|747598.8|746598.8|747551.8|746551.8|33
1619767650000|2021-04-30 07:27:30|747551.9|746551.9|747497.3|746497.3|747578.3|746578.3|747442.2|746442.2|37
1619767660000|2021-04-30 07:27:40|747492.4|746492.4|747492.9|746492.9|747511|746511|747452|746452|32
1619767670000|2021-04-30 07:27:50|747509.4|746509.4|747548.5|746548.5|747577.7|746577.7|747480|746480|28
1619767680000|2021-04-30 07:28:00|747542.7|746542.7|747546.9|746546.9|747565.5|746565.5|747519.2|746519.2|30
1619767690000|2021-04-30 07:28:10|747547.5|746547.5|747491.5|746491.5|747547.5|746547.5|747477.5|746477.5|30
1619767700000|2021-04-30 07:28:20|747510.9|746510.9|747543.3|746543.3|747553.4|746553.4|747510.9|746510.9|36
1619767710000|2021-04-30 07:28:30|747543.6|746543.6|747569.5|746569.5|747575.6|746575.6|747538.4|746538.4|27
1619767720000|2021-04-30 07:28:40|747568.8|746568.8|747574.6|746574.6|747580.8|746580.8|747558.4|746558.4|33
1619767730000|2021-04-30 07:28:50|747574.7|746574.7|747573.5|746573.5|747575.8|746575.8|747569.9|746569.9|16
1619767740000|2021-04-30 07:29:00|747573.2|746573.2|747501.8|746501.8|747574.3|746574.3|747497|746497|32
1619767750000|2021-04-30 07:29:10|747503.2|746503.2|747456.6|746456.6|747503.2|746503.2|747425.1|746425.1|34
1619767760000|2021-04-30 07:29:20|747454.6|746454.6|747543.7|746543.7|747543.7|746543.7|747454.6|746454.6|33
1619767770000|2021-04-30 07:29:30|747540|746540|747521.2|746521.2|747542.6|746542.6|747521.2|746521.2|28
1619767780000|2021-04-30 07:29:40|747525|746525|747539|746539|747568.7|746568.7|747525|746525|31
1619767790000|2021-04-30 07:29:50|747546|746546|747555.5|746555.5|747556|746556|747498.3|746498.3|30
1619767800000|2021-04-30 07:30:00|747563.8|746563.8|747571.4|746571.4|747582.4|746582.4|747556.3|746556.3|36
1619767810000|2021-04-30 07:30:10|747571.2|746571.2|747605.9|746605.9|747613.5|746613.5|747507.9|746507.9|37
1619767820000|2021-04-30 07:30:20|747591.8|746591.8|747558.1|746558.1|747609|746609|747558.1|746558.1|37
1619767830000|2021-04-30 07:30:30|747556.9|746556.9|747435|746435|747581.1|746581.1|747434.4|746434.4|36
1619767840000|2021-04-30 07:30:40|747435.2|746435.2|747484|746484|747484|746484|747417.8|746417.8|36
1619767850000|2021-04-30 07:30:50|747485|746485|747474.4|746474.4|747521|746521|747470.7|746470.7|32
1619767860000|2021-04-30 07:31:00|747473.6|746473.6|747485.7|746485.7|747590.4|746590.4|747473.6|746473.6|40
1619767870000|2021-04-30 07:31:10|747480.1|746480.1|747521.5|746521.5|747521.5|746521.5|747468|746468|29
1619767880000|2021-04-30 07:31:20|747534.4|746534.4|747600.3|746600.3|747600.3|746600.3|747473.5|746473.5|36
1619767890000|2021-04-30 07:31:30|747618.8|746618.8|747708.6|746708.6|747755|746755|747604.5|746604.5|39
1619767900000|2021-04-30 07:31:40|747723.4|746723.4|747760.7|746760.7|748296.3|746798|747713.7|746238.9|38
1619767910000|2021-04-30 07:31:50|747758.2|746758.2|747823.3|746823.3|747824.2|746824.2|747741.7|746741.7|35
1619767920000|2021-04-30 07:32:00|747777.5|746777.5|747820.7|746820.7|747820.7|746820.7|747777.5|746777.5|39
1619767930000|2021-04-30 07:32:10|747858|746858|747873.2|746873.2|747885|746885|747858|746858|35
1619767940000|2021-04-30 07:32:20|747879.6|746879.6|747822.1|746822.1|747905|746905|747818.1|746818.1|36
1619767950000|2021-04-30 07:32:30|747824|746824|747852.6|746852.6|747869.5|746869.5|747818|746818|34
1619767960000|2021-04-30 07:32:40|747868.5|746868.5|747834.9|746834.9|747880.2|746880.2|747830.3|746830.3|36
1619767970000|2021-04-30 07:32:50|747837.6|746837.6|747870.4|746870.4|748368.9|746908.5|747828.9|746357.7|34
1619767980000|2021-04-30 07:33:00|747838.7|746838.7|747880.3|746880.3|748356.2|746880.3|747817.7|746311.1|34
1619767990000|2021-04-30 07:33:10|747882.4|746882.4|747861.2|746861.2|748369|746908.6|747847.2|746369|34
1619768000000|2021-04-30 07:33:20|747845.9|746845.9|747770.4|746770.4|747894.2|746894.2|747770.4|746770.4|32
1619768010000|2021-04-30 07:33:30|747769|746769|747795.2|746795.2|748282.5|746799|747763.2|746275.5|31
1619768020000|2021-04-30 07:33:40|747790.5|746790.5|747844.6|746844.6|747858.7|746858.7|747771.2|746771.2|31
1619768030000|2021-04-30 07:33:50|747852.6|746852.6|747846.4|746846.4|747855.4|746855.4|747809.5|746809.5|31
1619768040000|2021-04-30 07:34:00|747837.3|746837.3|747870.7|746870.7|747888.5|746888.5|747837.3|746837.3|31
1619768050000|2021-04-30 07:34:10|747851.4|746851.4|747871.5|746871.5|747873.7|746873.7|747831.3|746831.3|35
1619768060000|2021-04-30 07:34:20|747865.8|746865.8|747885.5|746885.5|747887.1|746887.1|747850.7|746850.7|26
1619768070000|2021-04-30 07:34:30|747886.1|746886.1|747859.5|746859.5|748326.6|746893.6|747830.5|746305.4|30
1619768080000|2021-04-30 07:34:40|747848.1|746848.1|747879.2|746879.2|748331.4|746879.2|747794.5|746331.4|29
1619768090000|2021-04-30 07:34:50|747845.4|746845.4|747816.9|746816.9|748334.5|746854.5|747804.5|746334.5|33
1619768100000|2021-04-30 07:35:00|747827.1|746827.1|747849.1|746849.1|748357.3|746876.5|747827.1|746341.5|31
1619768110000|2021-04-30 07:35:10|747849|746849|747847.3|746847.3|747878|746878|747837.2|746837.2|24
1619768120000|2021-04-30 07:35:20|747848.7|746848.7|747849.9|746849.9|747867.3|746867.3|747833.9|746833.9|27
1619768130000|2021-04-30 07:35:30|747851.8|746851.8|747665.4|746665.4|748176.3|746863.1|747653.8|746174.4|33
1619768140000|2021-04-30 07:35:40|747643.7|746643.7|747634.1|746634.1|748137.9|746649.7|747599.4|746137.9|33
1619768150000|2021-04-30 07:35:50|747631.5|746631.5|747606.2|746606.2|747631.5|746631.5|747530.4|746530.4|37
1619768160000|2021-04-30 07:36:00|747603.6|746603.6|747542.1|746542.1|747618.6|746618.6|747427.5|746427.5|30
1619768170000|2021-04-30 07:36:10|747534.2|746534.2|747660.6|746660.6|747666.2|746666.2|747474.4|746474.4|35
1619768180000|2021-04-30 07:36:20|747649.3|746649.3|747687.3|746687.3|748203.9|746696.1|747638.3|746175.3|32
1619768190000|2021-04-30 07:36:30|747695.9|746695.9|747752|746752|747752|746752|747673.9|746673.9|29
1619768200000|2021-04-30 07:36:40|747757.6|746757.6|747650|746650|747757.6|746757.6|747643.7|746643.7|34
1619768210000|2021-04-30 07:36:50|747635.5|746635.5|747652.1|746652.1|747675.1|746675.1|747635.5|746635.5|25
1619768220000|2021-04-30 07:37:00|747668.4|746668.4|747634.2|746634.2|747668.4|746668.4|747621.8|746621.8|32
1619768230000|2021-04-30 07:37:10|747634|746634|747629.9|746629.9|748114.9|746649.4|747612.4|746114.9|30
1619768240000|2021-04-30 07:37:20|747629.6|746629.6|747629.7|746629.7|748124.1|746644.3|747606.9|746124.1|25
1619768250000|2021-04-30 07:37:30|747639.5|746639.5|747691.2|746691.2|747707.3|746707.3|747636.7|746636.7|36
1619768260000|2021-04-30 07:37:40|747693.2|746693.2|747719.3|746719.3|747736.8|746736.8|747693.2|746693.2|35
1619768270000|2021-04-30 07:37:50|747718.8|746718.8|747740.1|746740.1|747747.7|746747.7|747718.8|746718.8|26
1619768280000|2021-04-30 07:38:00|747728.5|746728.5|747747.3|746747.3|748205.6|746751.1|747695.2|746205.6|34
1619768290000|2021-04-30 07:38:10|747739.2|746739.2|747756|746756|747769.4|746769.4|747739.2|746739.2|33
1619768300000|2021-04-30 07:38:20|747751|746751|747807.4|746807.4|747811.9|746811.9|747751|746751|30
1619768310000|2021-04-30 07:38:30|747811.2|746811.2|747822.6|746822.6|747844.5|746844.5|747798|746798|34
1619768320000|2021-04-30 07:38:40|747822.5|746822.5|747778.3|746778.3|747823|746823|747771.9|746771.9|34
1619768330000|2021-04-30 07:38:50|747770|746770|747739.5|746739.5|748259.5|746788.3|747719.2|746243.9|31
1619768340000|2021-04-30 07:39:00|747733.1|746733.1|748123.3|746123.3|748147.7|746733.1|747607.1|746111.1|32
1619768350000|2021-04-30 07:39:10|747607.5|746607.5|747633.1|746633.1|748129.5|746643.3|747604.1|746108.9|32
1619768360000|2021-04-30 07:39:20|747665.6|746665.6|747637.5|746637.5|748174.3|746677.4|747617.3|746163|36
1619768370000|2021-04-30 07:39:30|747638|746638|747676.2|746676.2|747678.6|746678.6|747631.2|746631.2|25
1619768380000|2021-04-30 07:39:40|747649.7|746649.7|747642|746642|747650.9|746650.9|747627.9|746627.9|28
1619768390000|2021-04-30 07:39:50|747644.5|746644.5|747642.1|746642.1|747644.5|746644.5|747618.9|746618.9|20
1619768400000|2021-04-30 07:40:00|747651.5|746651.5|747584.8|746584.8|748123.1|746661.7|747580.9|746110.4|30
1619768410000|2021-04-30 07:40:10|747593.6|746593.6|747546|746546|747593.6|746593.6|747529|746529|29
1619768420000|2021-04-30 07:40:20|747515.4|746515.4|747522.1|746522.1|747537.3|746537.3|747464.7|746464.7|24
1619768430000|2021-04-30 07:40:30|747518.1|746518.1|747500.4|746500.4|747962.7|746518.1|747449.2|745962.7|32
1619768440000|2021-04-30 07:40:40|747482.7|746482.7|747433|746433|747936.1|746488.1|747430.9|745933.7|31
1619768450000|2021-04-30 07:40:50|747424.3|746424.3|747426.9|746426.9|747934.4|746460.5|747413.4|745914.9|25
1619768460000|2021-04-30 07:41:00|747436.8|746436.8|747468.9|746468.9|747468.9|746468.9|747419.5|746419.5|29
1619768470000|2021-04-30 07:41:10|747452|746452|747435.4|746435.4|747456.3|746456.3|747423.7|746423.7|27
1619768480000|2021-04-30 07:41:20|747442.1|746442.1|747520.1|746520.1|748018.1|746521.6|747442.1|746017.1|32
1619768490000|2021-04-30 07:41:30|747519.2|746519.2|747530.6|746530.6|747554.8|746554.8|747500.3|746500.3|28
1619768500000|2021-04-30 07:41:40|747540.1|746540.1|747506|746506|747543.7|746543.7|747493.8|746493.8|26
1619768510000|2021-04-30 07:41:50|748014.8|746014.8|747513.8|746513.8|748016.5|746528.8|747495|746014.3|24
1619768520000|2021-04-30 07:42:00|747508.9|746508.9|747528.4|746528.4|747531.5|746531.5|747500.1|746500.1|21
1619768530000|2021-04-30 07:42:10|747512|746512|747531.9|746531.9|747548.1|746548.1|747481.5|746481.5|27
1619768540000|2021-04-30 07:42:20|747560.5|746560.5|747598.4|746598.4|748107.1|746602.4|747544.2|746074.2|40
1619768550000|2021-04-30 07:42:30|747606.4|746606.4|747584.3|746584.3|748109.9|746618.1|747580.6|746108.1|29
1619768560000|2021-04-30 07:42:40|747612.7|746612.7|747553.6|746553.6|748077|746612.7|747552.2|746077|33
1619768570000|2021-04-30 07:42:50|747553.1|746553.1|748088.6|746088.6|748088.6|746586.2|747530.9|746088.6|33
1619768580000|2021-04-30 07:43:00|747573.1|746573.1|747578.3|746578.3|747614|746614|747554.5|746554.5|35
1619768590000|2021-04-30 07:43:10|747578.6|746578.6|747585.1|746585.1|748080|746595|747564.6|746078.3|26
1619768600000|2021-04-30 07:43:20|747584|746584|747573.2|746573.2|747591.5|746591.5|747557.3|746557.3|25
1619768610000|2021-04-30 07:43:30|747554.8|746554.8|747550.2|746550.2|747581.3|746581.3|747546.1|746546.1|34
1619768620000|2021-04-30 07:43:40|747547.4|746547.4|748039.4|746039.4|748076.9|746574.6|747518.4|746039.4|26
1619768630000|2021-04-30 07:43:50|747542.3|746542.3|747535.2|746535.2|748055.6|746567.8|747528.2|746051.6|31
1619768640000|2021-04-30 07:44:00|747563.9|746563.9|747467.2|746467.2|747563.9|746563.9|747441.8|746441.8|31
1619768650000|2021-04-30 07:44:10|747468.8|746468.8|747514.7|746514.7|748025.5|746514.7|747425.3|745956|26
1619768660000|2021-04-30 07:44:20|747504.7|746504.7|747479|746479|747504.7|746504.7|747465.3|746465.3|17
1619768670000|2021-04-30 07:44:30|747467.4|746467.4|747467.2|746467.2|747942.6|746489.9|747423.8|745942.6|28
1619768680000|2021-04-30 07:44:40|747473.4|746473.4|747538.4|746538.4|747540.9|746540.9|747470.4|746470.4|29
1619768690000|2021-04-30 07:44:50|747534.3|746534.3|747462.3|746462.3|747602.4|746602.4|747461.9|746461.9|30
1619768700000|2021-04-30 07:45:00|747465.9|746465.9|747447|746447|747998.4|746517.7|747447|745993.1|37
1619768710000|2021-04-30 07:45:10|747447.7|746447.7|747451.9|746451.9|747996|746502.8|747447.7|745996|33
1619768720000|2021-04-30 07:45:20|747930.9|745930.9|747482.4|746482.4|747963.4|746483.3|747439.1|745930.9|32
1619768730000|2021-04-30 07:45:30|747485.3|746485.3|747547.8|746547.8|747555.4|746555.4|747458.2|746458.2|31
1619768740000|2021-04-30 07:45:40|747532.1|746532.1|747570.9|746570.9|747584|746584|747532.1|746532.1|33
1619768750000|2021-04-30 07:45:50|747563.5|746563.5|747559.3|746559.3|747574|746574|747534.8|746534.8|31
1619768760000|2021-04-30 07:46:00|747540.5|746540.5|747569.8|746569.8|747569.8|746569.8|747532.9|746532.9|24
1619768770000|2021-04-30 07:46:10|747557.1|746557.1|747577.2|746577.2|747577.2|746577.2|747540.6|746540.6|29
1619768780000|2021-04-30 07:46:20|747552.4|746552.4|747555.4|746555.4|748069.7|746568|747543.5|746069.7|29
1619768790000|2021-04-30 07:46:30|747556|746556|747560.6|746560.6|747560.6|746560.6|747543.8|746543.8|25
1619768800000|2021-04-30 07:46:40|747559.6|746559.6|747574.5|746574.5|747574.5|746574.5|747559.6|746559.6|28
1619768810000|2021-04-30 07:46:50|747575.7|746575.7|747551.3|746551.3|747575.7|746575.7|747541.4|746541.4|21
1619768820000|2021-04-30 07:47:00|747556.1|746556.1|747710.4|746710.4|747710.4|746710.4|747556.1|746556.1|30
1619768830000|2021-04-30 07:47:10|747688.4|746688.4|747668.4|746668.4|747697.5|746697.5|747659.1|746659.1|34
1619768840000|2021-04-30 07:47:20|747672.3|746672.3|747680.9|746680.9|748177.8|746703.5|747672.3|746177.8|27
1619768850000|2021-04-30 07:47:30|747675.2|746675.2|747632.8|746632.8|747676.6|746676.6|747625.3|746625.3|25
1619768860000|2021-04-30 07:47:40|747629.3|746629.3|747613.9|746613.9|747654.2|746654.2|747612.4|746612.4|21
1619768870000|2021-04-30 07:47:50|747615.6|746615.6|747708.4|746708.4|748236.9|746804.8|747615.6|746221.2|38
1619768880000|2021-04-30 07:48:00|748194.2|746194.2|748161.6|746161.6|748208.9|746703|747622.5|746155|32
1619768890000|2021-04-30 07:48:10|747661.7|746661.7|747645.6|746645.6|747675.2|746675.2|747643.1|746643.1|21
1619768900000|2021-04-30 07:48:20|747662.5|746662.5|747640.9|746640.9|748163.8|746662.7|747634.9|746144.5|23
1619768910000|2021-04-30 07:48:30|747641.9|746641.9|747607.5|746607.5|748145.7|746646.1|747582.2|746108.6|24
1619768920000|2021-04-30 07:48:40|747610.5|746610.5|747571.3|746571.3|747619|746619|747562.6|746562.6|25
1619768930000|2021-04-30 07:48:50|747572.5|746572.5|747574.1|746574.1|748112.2|746625.3|747568|746112.2|25
1619768940000|2021-04-30 07:49:00|747578.7|746578.7|747578.3|746578.3|748061.7|746602.6|747539.1|746061.7|26
1619768950000|2021-04-30 07:49:10|747544|746544|747563.4|746563.4|748060.4|746584.1|747540|746060.4|22
1619768960000|2021-04-30 07:49:20|747564.2|746564.2|747566.3|746566.3|748068.6|746577.2|747542.2|746068.6|21
1619768970000|2021-04-30 07:49:30|747570.4|746570.4|747563.7|746563.7|747578.5|746578.5|747539.4|746539.4|22
1619768980000|2021-04-30 07:49:40|747543.8|746543.8|747557.6|746557.6|747581|746581|747543.8|746543.8|18
1619768990000|2021-04-30 07:49:50|747559.7|746559.7|747563.1|746563.1|747580.8|746580.8|747550|746550|18
1619769000000|2021-04-30 07:50:00|747558|746558|747563.8|746563.8|747574.4|746574.4|747545|746545|32
1619769010000|2021-04-30 07:50:10|747565.4|746565.4|747560.8|746560.8|747572.3|746572.3|747535|746535|20
1619769020000|2021-04-30 07:50:20|747560|746560|747552.7|746552.7|748068.7|746583.1|747552.7|746068.7|29
1619769030000|2021-04-30 07:50:30|747577|746577|747559.5|746559.5|748084.3|746596.6|747555|746084.3|28
1619769040000|2021-04-30 07:50:40|747555.2|746555.2|747463.2|746463.2|747576.2|746576.2|747417.5|746417.5|29
1619769050000|2021-04-30 07:50:50|747461.3|746461.3|747462|746462|747465.1|746465.1|747431.5|746431.5|22
1619769060000|2021-04-30 07:51:00|747942|745942|747466.9|746466.9|747942|746480|747445.9|745942|18
1619769070000|2021-04-30 07:51:10|747469.3|746469.3|747955.9|745955.9|747955.9|746481.4|747439.7|745954|24
1619769080000|2021-04-30 07:51:20|747436.2|746436.2|747469.4|746469.4|747469.4|746469.4|747419.8|746419.8|25
1619769090000|2021-04-30 07:51:30|747467|746467|747451|746451|747499.4|746499.4|747439.2|746439.2|28
1619769100000|2021-04-30 07:51:40|747436.3|746436.3|747386.8|746386.8|747436.3|746436.3|747337.7|746337.7|35
1619769110000|2021-04-30 07:51:50|747394.6|746394.6|747442.2|746442.2|747446.5|746446.5|747383.9|746383.9|18
1619769120000|2021-04-30 07:52:00|747444.8|746444.8|747458.4|746458.4|747465.2|746465.2|747420.4|746420.4|24
1619769130000|2021-04-30 07:52:10|747449.4|746449.4|748053.3|746053.3|748060.1|746555|747449.4|746048.2|25
1619769140000|2021-04-30 07:52:20|747555|746555|747548.9|746548.9|747575|746575|747535.2|746535.2|27
1619769150000|2021-04-30 07:52:30|747549.3|746549.3|747533.4|746533.4|748061.5|746565.4|747492|746043.3|30
1619769160000|2021-04-30 07:52:40|747536.8|746536.8|747549|746549|748034.6|746563.7|747527.8|746028.5|27
1619769170000|2021-04-30 07:52:50|747553.4|746553.4|747591.7|746591.7|748025.3|746598.2|747495.4|746025.3|30
1619769180000|2021-04-30 07:53:00|747580.2|746580.2|747559.2|746559.2|747583.6|746583.6|747554.8|746554.8|22
1619769190000|2021-04-30 07:53:10|747574.4|746574.4|747566|746566|748066.9|746574.7|747564.5|746065.1|16
1619769200000|2021-04-30 07:53:20|747565.6|746565.6|747560.6|746560.6|747567.7|746567.7|747544.4|746544.4|29
1619769210000|2021-04-30 07:53:30|747546.6|746546.6|747695.2|746695.2|747699.1|746699.1|747546.6|746546.6|28
1619769220000|2021-04-30 07:53:40|747702.4|746702.4|747660.5|746660.5|747702.4|746702.4|747639.9|746639.9|28
1619769230000|2021-04-30 07:53:50|747654.2|746654.2|747650.1|746650.1|747681|746681|747644.1|746644.1|27
1619769240000|2021-04-30 07:54:00|747666.8|746666.8|747643.5|746643.5|747666.8|746666.8|747642.4|746642.4|24
1619769250000|2021-04-30 07:54:10|747642.9|746642.9|747640.7|746640.7|747655.7|746655.7|747623.6|746623.6|26
1619769260000|2021-04-30 07:54:20|747624.8|746624.8|747625.9|746625.9|747652.8|746652.8|747621.6|746621.6|28
1619769270000|2021-04-30 07:54:30|747626|746626|747628.8|746628.8|747639.6|746639.6|747620.7|746620.7|23
1619769280000|2021-04-30 07:54:40|747642.7|746642.7|747621.4|746621.4|747642.7|746642.7|747612.5|746612.5|28
1619769290000|2021-04-30 07:54:50|747623.6|746623.6|747534.4|746534.4|748046.6|746647.7|747519.7|746046.6|36
1619769300000|2021-04-30 07:55:00|747537.1|746537.1|747521.8|746521.8|747538.9|746538.9|747511|746511|35
1619769310000|2021-04-30 07:55:10|747522.8|746522.8|747565|746565|747572.6|746572.6|747522.8|746522.8|29
1619769320000|2021-04-30 07:55:20|747569.9|746569.9|747550.6|746550.6|747577.8|746577.8|747542.4|746542.4|31
1619769330000|2021-04-30 07:55:30|747550.1|746550.1|747555.9|746555.9|747565.8|746565.8|747541|746541|28
1619769340000|2021-04-30 07:55:40|747549.1|746549.1|747560.8|746560.8|747567|746567|747540.7|746540.7|23
1619769350000|2021-04-30 07:55:50|747556|746556|747534.3|746534.3|747573.8|746573.8|747510.2|746510.2|24
1619769360000|2021-04-30 07:56:00|747531|746531|747530.3|746530.3|748047.7|746554.4|747513.7|746018.3|31
1619769370000|2021-04-30 07:56:10|747548.2|746548.2|747536.6|746536.6|747548.2|746548.2|747529|746529|29
1619769380000|2021-04-30 07:56:20|747535.2|746535.2|747553.9|746553.9|747562.5|746562.5|747532|746532|26
1619769390000|2021-04-30 07:56:30|747548.4|746548.4|747561.1|746561.1|747567.3|746567.3|747525.9|746525.9|30
1619769400000|2021-04-30 07:56:40|747560.2|746560.2|747549.8|746549.8|747570.5|746570.5|747546.9|746546.9|22
1619769410000|2021-04-30 07:56:50|747549|746549|747560.1|746560.1|747564.7|746564.7|747549|746549|14
1619769420000|2021-04-30 07:57:00|747558.3|746558.3|747534.6|746534.6|748060.9|746568|747510.4|746060.9|23
1619769430000|2021-04-30 07:57:10|747527.5|746527.5|748030.2|746030.2|748030.2|746545.5|747527.5|746030.2|24
1619769440000|2021-04-30 07:57:20|748026.4|746026.4|747560.4|746560.4|748026.4|746565.3|747520.2|746026.4|22
1619769450000|2021-04-30 07:57:30|747562|746562|747585.6|746585.6|747596.2|746596.2|747556.5|746556.5|25
1619769460000|2021-04-30 07:57:40|747587.2|746587.2|747652|746652|747654.2|746654.2|747580.2|746580.2|22
1619769470000|2021-04-30 07:57:50|747656.3|746656.3|747677.3|746677.3|747677.3|746677.3|747649.8|746649.8|28
1619769480000|2021-04-30 07:58:00|747673.6|746673.6|747735|746735|747759|746759|747669|746669|38
1619769490000|2021-04-30 07:58:10|747731.5|746731.5|747742.4|746742.4|747759.1|746759.1|747722.3|746722.3|34
1619769500000|2021-04-30 07:58:20|747756.5|746756.5|747820.3|746820.3|747830.2|746830.2|747756.5|746756.5|39
1619769510000|2021-04-30 07:58:30|747824|746824|747879.7|746879.7|747884.2|746884.2|747824|746824|28
1619769520000|2021-04-30 07:58:40|747878.4|746878.4|747841.8|746841.8|748322.8|746878.4|747800.1|746318.2|27
1619769530000|2021-04-30 07:58:50|747839.8|746839.8|747876.3|746876.3|747878.6|746878.6|747836.6|746836.6|34
1619769540000|2021-04-30 07:59:00|747872.6|746872.6|748200.3|747200.3|748200.3|747200.3|747867.8|746867.8|35
1619769550000|2021-04-30 07:59:10|748219.7|747219.7|748834|746834|748834|747255.6|748219.7|746725.9|39
1619769560000|2021-04-30 07:59:20|748840.7|746840.7|748889.5|746889.5|748899.8|747402.8|748392.5|746835.5|37
1619769570000|2021-04-30 07:59:30|748885.2|746885.2|748390.3|747390.3|748927.9|747458.2|748383.6|746846.2|36
1619769580000|2021-04-30 07:59:40|748399.6|747399.6|749605.8|747605.8|749897.7|747897.7|748399.6|746897.9|40
1619769590000|2021-04-30 07:59:50|749599.2|747599.2|749650.4|747650.4|749876.7|747876.7|749594.9|747594.9|40
1619769600000|2021-04-30 08:00:00|749656.1|747656.1|750428.1|748428.1|750428.1|748428.1|749656.1|747656.1|40
1619769610000|2021-04-30 08:00:10|750426.7|748426.7|750171.1|748171.1|750440.2|748440.2|750087.1|748087.1|40
1619769620000|2021-04-30 08:00:20|750176.5|748176.5|750050.2|748050.2|750187.1|748187.1|749921.9|747921.9|40
1619769630000|2021-04-30 08:00:30|750056.4|748056.4|749868.2|747868.2|750112|748430.9|749430.9|747839.9|40
1619769640000|2021-04-30 08:00:40|749905.1|747905.1|749740.4|747740.4|750135.2|748593.9|749593.9|747713|40
1619769650000|2021-04-30 08:00:50|749774.2|747774.2|749707|747707|749792.1|747792.1|749673.7|747673.7|40
1619769660000|2021-04-30 08:01:00|749196.5|748196.5|749716.8|747716.8|749743.2|748241.9|749186.7|747679.6|39
1619769670000|2021-04-30 08:01:10|749210.7|748210.7|749778.2|747778.2|749778.2|748258.9|749108.6|747661.3|38
1619769680000|2021-04-30 08:01:20|749742.6|747742.6|749740.3|747740.3|749757.9|748240|749208.1|747685.8|36
1619769690000|2021-04-30 08:01:30|749294.6|748294.6|749881.2|747881.2|749909.2|748377.1|749294.6|747783.7|40
1619769700000|2021-04-30 08:01:40|749877.4|747877.4|749351.3|748351.3|749877.4|748362.2|749322.8|747787.5|39
1619769710000|2021-04-30 08:01:50|749343.2|748343.2|749338.8|748338.8|749889.2|748385.5|749325.7|747836.9|38
1619769720000|2021-04-30 08:02:00|749338.5|748338.5|750061.5|748061.5|750086.7|748584.8|749338.5|747872.9|40
1619769730000|2021-04-30 08:02:10|750080.5|748080.5|749547.8|748547.8|750109.9|748591.9|749485.9|748039.5|38
1619769740000|2021-04-30 08:02:20|749561.8|748561.8|750250.4|748250.4|750411.9|748654.4|749539.5|748078.1|40
1619769750000|2021-04-30 08:02:30|750256.6|748256.6|749781.4|748781.4|750300.2|748783.7|749666.7|748151.6|40
1619769760000|2021-04-30 08:02:40|749779.5|748779.5|750199.2|748199.2|750369|748861.5|749702.9|748199.2|40
1619769770000|2021-04-30 08:02:50|749672.9|748672.9|749942.6|747942.6|750200.7|748685.1|749454.9|747925.8|40
1619769780000|2021-04-30 08:03:00|749932.5|747932.5|749937.9|747937.9|749978.1|748471.7|749379.5|747898.2|38
1619769790000|2021-04-30 08:03:10|749924.9|747924.9|749990.1|747990.1|749990.1|748489.7|749416.5|747887.2|37
1619769800000|2021-04-30 08:03:20|749962.4|747962.4|749607.9|748607.9|750166.3|748645.9|749539.6|747953|36
1619769810000|2021-04-30 08:03:30|749604|748604|749733.2|748733.2|750242.2|748752.6|749604|748141.3|39
1619769820000|2021-04-30 08:03:40|749740.5|748740.5|749623.4|748623.4|750230.9|748766.6|749616.8|748117.6|38
1619769830000|2021-04-30 08:03:50|749618.4|748618.4|749492.1|748492.1|750165.4|748662.2|749482.8|747981|39
1619769840000|2021-04-30 08:04:00|749986.4|747986.4|749945.5|747945.5|749986.4|748536|749449.4|747926.5|39
1619769850000|2021-04-30 08:04:10|749947|747947|749250.8|748250.8|749947|748446.1|749240.3|747740.6|35
1619769860000|2021-04-30 08:04:20|749242|748242|749881.4|747881.4|749980|748460.9|749242|747776.5|39
1619769870000|2021-04-30 08:04:30|749887.5|747887.5|749851.9|747851.9|749887.5|748362.6|749341.2|747835.7|30
1619769880000|2021-04-30 08:04:40|749350.9|748350.9|749170.8|748170.8|749867.2|748366|749164.7|747647.2|35
1619769890000|2021-04-30 08:04:50|749181.6|748181.6|749108.5|748108.5|749729.1|748225.7|749091.9|747602.4|40
1619769900000|2021-04-30 08:05:00|749112.8|748112.8|749087.6|748087.6|749589.2|748130|748996|747460.1|37
1619769910000|2021-04-30 08:05:10|749103.8|748103.8|749208.6|748208.6|749749.8|748240.8|749103.8|747581.1|38
1619769920000|2021-04-30 08:05:20|749198|748198|749128.6|748128.6|749675.3|748236.7|749119.1|747621.7|37
1619769930000|2021-04-30 08:05:30|749126.2|748126.2|749084.4|748084.4|749613.2|748146.9|749077.9|747584.4|38
1619769940000|2021-04-30 08:05:40|749089.1|748089.1|749005|748005|749520.9|748154.9|748953.9|747452.9|40
1619769950000|2021-04-30 08:05:50|749023.6|748023.6|749096.5|748096.5|749575.8|748096.5|748983.9|747498.5|39
1619769960000|2021-04-30 08:06:00|749077.4|748077.4|749566.8|747566.8|749640.3|748162.3|749066.1|747555.6|38
1619769970000|2021-04-30 08:06:10|749563.4|747563.4|749688.8|747688.8|749690.2|748207.8|749078|747553.2|37
1619769980000|2021-04-30 08:06:20|749194|748194|749159.4|748159.4|749754.6|748261.2|749136.7|747654.6|37
1619769990000|2021-04-30 08:06:30|749181.7|748181.7|749392.5|748392.5|749820.7|748415.9|749152.5|747686.6|37
1619770000000|2021-04-30 08:06:40|749370.9|748370.9|749311.6|748311.6|749870.6|748403.3|749299.9|747814.3|37
1619770010000|2021-04-30 08:06:50|749317.6|748317.6|749374.8|748374.8|749374.8|748374.8|749304.7|748304.7|38
1619770020000|2021-04-30 08:07:00|749375.6|748375.6|749361|748361|749856.1|748386.9|749299.8|747830.5|37
1619770030000|2021-04-30 08:07:10|749361.5|748361.5|749364.8|748364.8|749882.7|748399.7|749346.6|747853|36
1619770040000|2021-04-30 08:07:20|749379.7|748379.7|749469.3|748469.3|749975|748478.8|749375.9|747975|33
1619770050000|2021-04-30 08:07:30|749458|748458|749457.6|748457.6|749967.3|748510.9|749455.2|747957.9|35
1619770060000|2021-04-30 08:07:40|749450.3|748450.3|749456.7|748456.7|749967.4|748492.2|749439.4|747967.4|35
1619770070000|2021-04-30 08:07:50|749947.4|747947.4|750153.9|748153.9|750162.3|748668.1|749485|747947.4|39
1619770080000|2021-04-30 08:08:00|750156.5|748156.5|749679.7|748679.7|750162.7|748721.8|749597|748107.7|38
1619770090000|2021-04-30 08:08:10|749679.9|748679.9|749771.7|748771.7|750254.9|748771.7|749679.9|748240.5|36
1619770100000|2021-04-30 08:08:20|749768.7|748768.7|750524.3|748524.3|750575.8|748950.2|749768.7|748389.1|39
1619770110000|2021-04-30 08:08:30|750514|748514|750627|748627|750632|749134.3|749981.2|748478.5|39
1619770120000|2021-04-30 08:08:40|750627.6|748627.6|750342.8|748342.8|750654.6|749127.7|749804.1|748291.6|40
1619770130000|2021-04-30 08:08:50|749837.1|748837.1|749913.2|748913.2|750464.9|748952.4|749828.3|748341.1|38
1619770140000|2021-04-30 08:09:00|750446.6|748446.6|749921.6|748921.6|750449.7|748949.3|749791.8|748279.2|40
1619770150000|2021-04-30 08:09:10|750440.8|748440.8|750025|749025|750498.1|749025|749941.7|748410.1|36
1619770160000|2021-04-30 08:09:20|750030.5|749030.5|750743.8|748743.8|750788.2|749170.9|749993.3|748655.7|40
1619770170000|2021-04-30 08:09:30|750728.2|748728.2|750115.7|749115.7|750738.6|749215.4|750115.7|748648.3|37
1619770180000|2021-04-30 08:09:40|750124.2|749124.2|750199.9|749199.9|750688.6|749201.6|750012.4|748505.1|40
1619770190000|2021-04-30 08:09:50|750204.7|749204.7|750669.5|748669.5|750705.8|749230.2|750102.2|748669.5|40
1619770200000|2021-04-30 08:10:00|750180.7|749180.7|751088|749088|751146.4|749450.5|750176.3|748726.1|39
1619770210000|2021-04-30 08:10:10|751060.9|749060.9|750397.9|749397.9|751060.9|749507|750351.9|748819.7|40
1619770220000|2021-04-30 08:10:20|750401.2|749401.2|750868.5|748868.5|750960.2|749444.3|750377.4|748868.5|40
1619770230000|2021-04-30 08:10:30|750862.1|748862.1|750373.6|749373.6|750905.4|749397|750302.9|748855.9|38
1619770240000|2021-04-30 08:10:40|750386.7|749386.7|750308.4|749308.4|750893|749437.5|750308.4|748857.8|40
1619770250000|2021-04-30 08:10:50|750788.9|748788.9|750834|748834|750865.7|749376.4|750239.3|748727.3|40
1619770260000|2021-04-30 08:11:00|750850.5|748850.5|750953.8|748953.8|751028.2|749530.3|750364.1|748850.5|39
1619770270000|2021-04-30 08:11:10|750440.3|749440.3|750568.6|749568.6|751069.3|749578.4|750409.2|748904.9|40
1619770280000|2021-04-30 08:11:20|750563.6|749563.6|751230.6|749230.6|751283.8|749642.6|750563.6|749102.9|40
1619770290000|2021-04-30 08:11:30|751236|749236|750514.1|749514.1|751241.6|749720.8|750501.5|749034.6|39
1619770300000|2021-04-30 08:11:40|751017.4|749017.4|750607.6|749607.6|751023|749632|750478.3|748977.5|38
1619770310000|2021-04-30 08:11:50|750612.3|749612.3|751081.3|749081.3|751260.3|749759.2|750572.2|749081.3|39
1619770320000|2021-04-30 08:12:00|750647.4|749647.4|750743.6|749743.6|751234.9|749770.3|750647.4|749196.8|39
1619770330000|2021-04-30 08:12:10|750752.2|749752.2|751613.9|749613.9|751626.8|749919.5|750736.8|749236.6|38
1619770340000|2021-04-30 08:12:20|751619.9|749619.9|751364.1|749364.1|751620|750053.2|750798.9|749339.6|40
1619770350000|2021-04-30 08:12:30|750854|749854|751188.8|749188.8|751358.3|749854|750665.4|749188.8|40
1619770360000|2021-04-30 08:12:40|751186.8|749186.8|750805.8|749805.8|751310.9|749820.6|750715|749186.8|39
1619770370000|2021-04-30 08:12:50|750815.2|749815.2|751219.8|749219.8|751332.3|749833.9|750751.6|749219.8|39
1619770380000|2021-04-30 08:13:00|750709.5|749709.5|751248.5|749248.5|751248.5|749742.9|750597.5|749083.8|39
1619770390000|2021-04-30 08:13:10|750753.2|749753.2|750711.8|749711.8|751251.2|749756.5|750700.6|749217.6|40
1619770400000|2021-04-30 08:13:20|750705.1|749705.1|750759.2|749759.2|751195|749773.4|750688.4|749180.1|39
1619770410000|2021-04-30 08:13:30|750754.1|749754.1|751339|749339|751368.3|749830.2|750738.5|749249|40
1619770420000|2021-04-30 08:13:40|751357.5|749357.5|750700.6|749700.6|751357.5|749836.1|750692.9|749357.5|36
1619770430000|2021-04-30 08:13:50|750706|749706|750715.6|749715.6|751260.1|749760.7|750672.4|749245|39
1619770440000|2021-04-30 08:14:00|750712.2|749712.2|750749.9|749749.9|751231.9|749793|750674.6|749231.9|38
1619770450000|2021-04-30 08:14:10|750750|749750|750740.1|749740.1|750757.6|749757.6|750681.8|749681.8|35
1619770460000|2021-04-30 08:14:20|750760|749760|750599.8|749599.8|751130.4|749820.4|750599.8|749115.9|38
1619770470000|2021-04-30 08:14:30|750616.9|749616.9|750567.2|749567.2|751129.6|749639.7|750567.2|749076.2|35
1619770480000|2021-04-30 08:14:40|750554.3|749554.3|750568.8|749568.8|751062.4|749603.6|750511.4|749045.4|38
1619770490000|2021-04-30 08:14:50|750584.3|749584.3|750711|749711|751231.2|749733.2|750584.3|749151.1|34
1619770500000|2021-04-30 08:15:00|750722.3|749722.3|750786.6|749786.6|751326.8|749840.1|750722.3|749271.9|37
1619770510000|2021-04-30 08:15:10|750787.5|749787.5|750854.7|749854.7|751262.2|749875|750775.3|749262.2|36
1619770520000|2021-04-30 08:15:20|750854.6|749854.6|750928.4|749928.4|750951.9|749951.9|750854.6|749854.6|34
1619770530000|2021-04-30 08:15:30|750928.3|749928.3|750922.7|749922.7|751384.1|749980.8|750823.7|749331.8|38
1619770540000|2021-04-30 08:15:40|750915.6|749915.6|751599.6|749599.6|751639|750101.5|750845.9|749350.2|37
1619770550000|2021-04-30 08:15:50|751621.4|749621.4|751018.8|750018.8|751621.4|750089.5|751003.1|749508.8|36
1619770560000|2021-04-30 08:16:00|751014.8|750014.8|751409.6|749409.6|751514.4|750014.8|750927.6|749403.1|40
1619770570000|2021-04-30 08:16:10|751413.6|749413.6|750915.4|749915.4|751417.4|749939.1|750887.4|749375.2|35
1619770580000|2021-04-30 08:16:20|750918.3|749918.3|751035.5|750035.5|751546|750035.5|750909.1|749536.1|36
1619770590000|2021-04-30 08:16:30|751021.8|750021.8|751393.4|749393.4|751440.7|750030.6|750912|749393.4|40
1619770600000|2021-04-30 08:16:40|750887.4|749887.4|751474.4|749474.4|751474.4|749977|750859.2|749347.4|39
1619770610000|2021-04-30 08:16:50|751467.1|749467.1|750931.7|749931.7|751467.1|749961.3|750924.4|749432.1|35
1619770620000|2021-04-30 08:17:00|750939.7|749939.7|751326.7|749326.7|751326.7|749962.2|750841|749326.7|28
1619770630000|2021-04-30 08:17:10|750833.9|749833.9|750832.5|749832.5|751341.7|749842.4|750789.9|749292.1|35
1619770640000|2021-04-30 08:17:20|751332.2|749332.2|750825|749825|751368.3|749916.4|750809.5|749332.2|39
1619770650000|2021-04-30 08:17:30|750824.7|749824.7|750800.4|749800.4|751386.7|749899.6|750798.7|749317|33
1619770660000|2021-04-30 08:17:40|750811.1|749811.1|750768.2|749768.2|751291.6|749854.4|750729.4|749251.1|34
1619770670000|2021-04-30 08:17:50|750747.4|749747.4|751178|749178|751178|749762|750669.8|749174.9|29
1619770680000|2021-04-30 08:18:00|750688.4|749688.4|750769.3|749769.3|751285.2|749787.9|750683.1|749256.8|40
1619770690000|2021-04-30 08:18:10|750756.1|749756.1|750553.1|749553.1|751244.8|749763.4|750553.1|749061.3|38
1619770700000|2021-04-30 08:18:20|750537.1|749537.1|750560.9|749560.9|751090.4|749629.3|750428|748916.8|37
1619770710000|2021-04-30 08:18:30|750542.1|749542.1|751069.6|749069.6|751167.1|749654.4|750490.1|749069.6|38
1619770720000|2021-04-30 08:18:40|750540.9|749540.9|750620.5|749620.5|751061.4|749625.3|750531.4|749024|37
1619770730000|2021-04-30 08:18:50|750593.2|749593.2|750549.8|749549.8|751085.5|749593.2|750538.7|749060.5|29
1619770740000|2021-04-30 08:19:00|750555.4|749555.4|750693.1|749693.1|751044.8|749698.9|750555.4|749044.8|28
1619770750000|2021-04-30 08:19:10|750691.2|749691.2|750686.9|749686.9|751204.4|749741.2|750628.9|749138.6|37
1619770760000|2021-04-30 08:19:20|750674.4|749674.4|750952|748952|751173.8|749674.4|750445.5|748942.3|32
1619770770000|2021-04-30 08:19:30|750951|748951|750431.4|749431.4|750973.7|749473.8|750416.1|748929.6|27
1619770780000|2021-04-30 08:19:40|750430.4|749430.4|750433.4|749433.4|750908.2|749444|750405.3|748908.2|34
1619770790000|2021-04-30 08:19:50|750442.3|749442.3|750775.9|748775.9|750788.3|749442.3|750213.4|748677.2|35
1619770800000|2021-04-30 08:20:00|750761.4|748761.4|750647.9|748647.9|750761.4|749235.6|750129.9|748630.9|37
1619770810000|2021-04-30 08:20:10|750642.1|748642.1|749994.5|748994.5|750642.1|749130.4|749983.5|748476.3|37
1619770820000|2021-04-30 08:20:20|749996.1|748996.1|750110.3|749110.3|750118.4|749118.4|749975.3|748975.3|34
1619770830000|2021-04-30 08:20:30|750131.5|749131.5|750262.8|749262.8|750782.1|749296.4|750120.9|748639.3|39
1619770840000|2021-04-30 08:20:40|750267|749267|750354.5|749354.5|750803.3|749356.9|750267|748790.6|35
1619770850000|2021-04-30 08:20:50|750368.9|749368.9|750182.1|749182.1|750852.9|749368.9|750171.1|748847.6|36
1619770860000|2021-04-30 08:21:00|750182.3|749182.3|750170.4|749170.4|750648.2|749192.4|750148.5|748648.2|30
1619770870000|2021-04-30 08:21:10|750162.2|749162.2|750064.9|749064.9|750172.5|749172.5|750058.8|749058.8|34
1619770880000|2021-04-30 08:21:20|750047.4|749047.4|750017.4|749017.4|750528.8|749075.2|750016.6|748528.8|24
1619770890000|2021-04-30 08:21:30|750024.4|749024.4|750033.8|749033.8|750036|749036|749855.4|748855.4|32
1619770900000|2021-04-30 08:21:40|750034|749034|749988|748988|750528.1|749047.2|749970|748486.3|35
1619770910000|2021-04-30 08:21:50|750029|749029|750494.8|748494.8|750546.2|749062.4|749968.9|748473.2|39
1619770920000|2021-04-30 08:22:00|749989.2|748989.2|750675.6|748675.6|750679.7|749168.7|749987.5|748536.3|38
1619770930000|2021-04-30 08:22:10|750171.7|749171.7|750170.2|749170.2|750692.4|749185.3|750116.4|748607.3|38
1619770940000|2021-04-30 08:22:20|750156.8|749156.8|750074.6|749074.6|750614|749156.8|750071.6|748597|31
1619770950000|2021-04-30 08:22:30|750078.7|749078.7|750542.2|748542.2|750542.2|749097.5|750034.6|748538.5|34
1619770960000|2021-04-30 08:22:40|750057.5|749057.5|750072.7|749072.7|750601.9|749104.7|750057.5|748587.4|35
1619770970000|2021-04-30 08:22:50|750074|749074|750166.5|749166.5|750181.7|749181.7|750074|749074|35
1619770980000|2021-04-30 08:23:00|750151.7|749151.7|750046.5|749046.5|750156|749156|750037|749037|35
1619770990000|2021-04-30 08:23:10|750043.8|749043.8|750026.9|749026.9|750074.5|749074.5|750016.3|749016.3|28
1619771000000|2021-04-30 08:23:20|750067.4|749067.4|749966.5|748966.5|750461.1|749078.3|749954.9|748451.2|35
1619771010000|2021-04-30 08:23:30|749969.6|748969.6|749842.3|748842.3|749971.4|748971.4|749820.1|748820.1|34
1619771020000|2021-04-30 08:23:40|749849.2|748849.2|749763.9|748763.9|750282|748849.2|749760.8|748272|38
1619771030000|2021-04-30 08:23:50|749765.3|748765.3|749784.4|748784.4|750292.3|748800.9|749728.1|748292.3|32
1619771040000|2021-04-30 08:24:00|749806.2|748806.2|749979.7|748979.7|749979.7|748979.7|749806.2|748806.2|37
1619771050000|2021-04-30 08:24:10|749964.1|748964.1|749963.1|748963.1|750465.3|748990.5|749950.3|748452.1|29
1619771060000|2021-04-30 08:24:20|749977.6|748977.6|749922.8|748922.8|749987.3|748987.3|749922.4|748922.4|35
1619771070000|2021-04-30 08:24:30|749921.9|748921.9|749819.1|748819.1|749921.9|748921.9|749813.6|748813.6|32
1619771080000|2021-04-30 08:24:40|749824.8|748824.8|749824.6|748824.6|749846.9|748846.9|749805.5|748805.5|30
1619771090000|2021-04-30 08:24:50|749813.2|748813.2|749807.6|748807.6|749865.5|748865.5|749802.3|748802.3|30
1619771100000|2021-04-30 08:25:00|749807.4|748807.4|749946.3|748946.3|749952|748952|749803.5|748803.5|37
1619771110000|2021-04-30 08:25:10|750011.4|749011.4|750119.3|749119.3|750619.5|749120.6|749982.7|748533.5|36
1619771120000|2021-04-30 08:25:20|750114.1|749114.1|750173.2|749173.2|750181.8|749181.8|750114|749114|36
1619771130000|2021-04-30 08:25:30|750156.4|749156.4|750016|749016|750156.4|749156.4|749993.7|748993.7|35
1619771140000|2021-04-30 08:25:40|750025.7|749025.7|750020.7|749020.7|750548.5|749048.2|749995.6|748548.5|32
1619771150000|2021-04-30 08:25:50|750001.3|749001.3|749974.5|748974.5|750018.4|749018.4|749960.2|748960.2|36
1619771160000|2021-04-30 08:26:00|749970.3|748970.3|749904.2|748904.2|750514.1|748999.9|749893|748480.3|34
1619771170000|2021-04-30 08:26:10|749901.4|748901.4|749874.5|748874.5|749901.4|748901.4|749833.7|748833.7|23
1619771180000|2021-04-30 08:26:20|749881.6|748881.6|749854.2|748854.2|750350.9|748899.4|749837.3|748350.9|30
1619771190000|2021-04-30 08:26:30|749861.5|748861.5|749874.2|748874.2|749882.4|748882.4|749859.4|748859.4|29
1619771200000|2021-04-30 08:26:40|749870.8|748870.8|749851.8|748851.8|750345.3|748890.1|749845.1|748345.3|21
1619771210000|2021-04-30 08:26:50|749867.9|748867.9|749880.9|748880.9|749880.9|748880.9|749852.9|748852.9|23
1619771220000|2021-04-30 08:27:00|749963|748963|750060.4|749060.4|750545.6|749071.6|749922.3|748433.9|38
1619771230000|2021-04-30 08:27:10|749936.5|748936.5|749998.9|748998.9|750015.6|749015.6|749923.8|748923.8|31
1619771240000|2021-04-30 08:27:20|749982.9|748982.9|749940.8|748940.8|750012.1|749012.1|749870.1|748870.1|31
1619771250000|2021-04-30 08:27:30|749931.2|748931.2|749942.8|748942.8|749960.2|748960.2|749931.2|748931.2|29
1619771260000|2021-04-30 08:27:40|749941.4|748941.4|749966.4|748966.4|749989.1|748989.1|749937.9|748937.9|28
1619771270000|2021-04-30 08:27:50|749973.3|748973.3|749946.9|748946.9|750474.8|748988|749944.8|748474.8|30
1619771280000|2021-04-30 08:28:00|749945.9|748945.9|749936.6|748936.6|749945.9|748945.9|749889.4|748889.4|35
1619771290000|2021-04-30 08:28:10|749928.6|748928.6|749790.3|748790.3|750448.5|748932.3|749732.4|748430|32
1619771300000|2021-04-30 08:28:20|749810.8|748810.8|749702|748702|750236.8|748810.8|749694.5|748199.1|36
1619771310000|2021-04-30 08:28:30|749702.9|748702.9|749722|748722|750236.8|748736.9|749702.9|748236.8|30
1619771320000|2021-04-30 08:28:40|749730|748730|749718.4|748718.4|750212.6|748730.4|749667.9|748197.8|21
1619771330000|2021-04-30 08:28:50|749706.9|748706.9|750225.3|748225.3|750237.9|748739.3|749705.1|748225.3|27
1619771340000|2021-04-30 08:29:00|750224.3|748224.3|749689.4|748689.4|750235.2|748726|749684|748214.5|34
1619771350000|2021-04-30 08:29:10|749685.4|748685.4|749466.7|748466.7|749982.9|748704.5|749466.7|747973.5|37
1619771360000|2021-04-30 08:29:20|749478.7|748478.7|749466.7|748466.7|749478.7|748478.7|749438.1|748438.1|33
1619771370000|2021-04-30 08:29:30|749461.3|748461.3|749460.1|748460.1|749467.2|748467.2|749442|748442|30
1619771380000|2021-04-30 08:29:40|749457.6|748457.6|749466.1|748466.1|749466.1|748466.1|749435.8|748435.8|29
1619771390000|2021-04-30 08:29:50|749460.4|748460.4|749480.5|748480.5|749482.2|748482.2|749449.7|748449.7|24
1619771400000|2021-04-30 08:30:00|749471.5|748471.5|749650.7|748650.7|750229.6|748705.7|749471.5|748174.7|30
1619771410000|2021-04-30 08:30:10|749648.4|748648.4|749832.9|748832.9|750284.3|748832.9|749648.4|748187.5|38
1619771420000|2021-04-30 08:30:20|749837.7|748837.7|750317|748317|750337.8|748856.3|749790.3|748294.7|35
1619771430000|2021-04-30 08:30:30|750305.5|748305.5|749842.1|748842.1|750362.7|748849.3|749806|748305.5|37
1619771440000|2021-04-30 08:30:40|749821.2|748821.2|749851.3|748851.3|750339.6|748851.3|749800.1|748338.9|33
1619771450000|2021-04-30 08:30:50|749849.5|748849.5|750382.1|748382.1|750384.5|748880.2|749819.9|748361.8|32
1619771460000|2021-04-30 08:31:00|749862.3|748862.3|749809.6|748809.6|749862.3|748862.3|749805.7|748805.7|27
1619771470000|2021-04-30 08:31:10|749811.7|748811.7|749828.6|748828.6|749828.6|748828.6|749792.8|748792.8|31
1619771480000|2021-04-30 08:31:20|749829.1|748829.1|749877.1|748877.1|749878.5|748878.5|749822.7|748822.7|31
1619771490000|2021-04-30 08:31:30|749883.2|748883.2|749743.5|748743.5|749883.2|748883.2|749719.4|748719.4|35
1619771500000|2021-04-30 08:31:40|749742.3|748742.3|749823.5|748823.5|750249.7|748861.9|749742.3|748249.7|35
1619771510000|2021-04-30 08:31:50|749811.5|748811.5|749840|748840|749841.6|748841.6|749772|748772|38
1619771520000|2021-04-30 08:32:00|749829.7|748829.7|749817.2|748817.2|749863.5|748863.5|749807.2|748807.2|32
1619771530000|2021-04-30 08:32:10|749812.3|748812.3|750245.9|748245.9|750253.2|748815.3|749742.9|748245.8|32
1619771540000|2021-04-30 08:32:20|749726|748726|749687|748687|749726|748726|749627|748627|33
1619771550000|2021-04-30 08:32:30|749686.7|748686.7|749657.6|748657.6|749703.1|748703.1|749627.7|748627.7|34
1619771560000|2021-04-30 08:32:40|749666.2|748666.2|749645.7|748645.7|750179.2|748675.8|749638.7|748179.2|23
1619771570000|2021-04-30 08:32:50|749653.4|748653.4|749608.7|748608.7|749655.2|748655.2|749508.2|748508.2|32
1619771580000|2021-04-30 08:33:00|749609.4|748609.4|749617.7|748617.7|749663|748663|749609.4|748609.4|30
1619771590000|2021-04-30 08:33:10|749612.7|748612.7|749594.7|748594.7|750122|748631.7|749548.9|748122|37
1619771600000|2021-04-30 08:33:20|749574|748574|749590|748590|750086.4|748596|749563.3|748079.4|26
1619771610000|2021-04-30 08:33:30|749595.5|748595.5|749704.4|748704.4|749704.4|748704.4|749583.9|748583.9|28
1619771620000|2021-04-30 08:33:40|749712.9|748712.9|749489.2|748489.2|750015.8|748717.8|749489.2|748015.8|27
1619771630000|2021-04-30 08:33:50|749497.5|748497.5|749481.5|748481.5|749497.5|748497.5|749461.8|748461.8|30
1619771640000|2021-04-30 08:34:00|749477.8|748477.8|749394.2|748394.2|749848.3|748488|749348|747841.3|31
1619771650000|2021-04-30 08:34:10|749383.4|748383.4|749518.9|748518.9|749954.2|748528.8|749383.4|747928|34
1619771660000|2021-04-30 08:34:20|750017|748017|749562.7|748562.7|750017|748636.4|749504.6|748014.8|35
1619771670000|2021-04-30 08:34:30|749542.6|748542.6|749457.8|748457.8|749575.7|748575.7|749433.8|748433.8|33
1619771680000|2021-04-30 08:34:40|749458|748458|749400.8|748400.8|749928.4|748459.1|749361.9|747928.4|33
1619771690000|2021-04-30 08:34:50|749345.3|748345.3|749224|748224|749355.6|748355.6|749216|748216|26
1619771700000|2021-04-30 08:35:00|749221.9|748221.9|749285.9|748285.9|749287|748287|749220.3|748220.3|32
1619771710000|2021-04-30 08:35:10|749290.9|748290.9|749418.2|748418.2|749949.9|748461.4|749290.9|747928.6|36
1619771720000|2021-04-30 08:35:20|749414.8|748414.8|750005.2|748005.2|750034.2|748554.4|749414.8|748001.7|33
1619771730000|2021-04-30 08:35:30|750000.4|748000.4|749459.3|748459.3|750008.4|748597.5|749435.2|748000.4|34
1619771740000|2021-04-30 08:35:40|749475.5|748475.5|749507.4|748507.4|749525.5|748525.5|749432.9|748432.9|32
1619771750000|2021-04-30 08:35:50|749495.4|748495.4|749498.5|748498.5|750003.4|748550.3|749491.2|748003.4|35
1619771760000|2021-04-30 08:36:00|749485.9|748485.9|749513.8|748513.8|749962.2|748526.4|749395.5|747894.2|39
1619771770000|2021-04-30 08:36:10|749513.5|748513.5|749430.3|748430.3|749524.6|748524.6|749408.7|748408.7|33
1619771780000|2021-04-30 08:36:20|749429.9|748429.9|749445.1|748445.1|749492.3|748492.3|749420.7|748420.7|30
1619771790000|2021-04-30 08:36:30|749446.1|748446.1|749545.4|748545.4|750032.5|748569.2|749411.6|747933.7|36
1619771800000|2021-04-30 08:36:40|749544|748544|749338|748338|749910.5|748574.9|749338|747904.1|31
1619771810000|2021-04-30 08:36:50|749307.7|748307.7|749241.5|748241.5|749307.7|748307.7|749191.6|748191.6|32
1619771820000|2021-04-30 08:37:00|749254.6|748254.6|749132.8|748132.8|749290.6|748290.6|749132.1|748132.1|33
1619771830000|2021-04-30 08:37:10|749139.6|748139.6|749180.6|748180.6|749676.9|748180.6|749131.3|747676.9|30
1619771840000|2021-04-30 08:37:20|749162.3|748162.3|749116.8|748116.8|749168.2|748168.2|749077.8|748077.8|25
1619771850000|2021-04-30 08:37:30|749117|748117|749106.2|748106.2|749620.4|748131.1|749078.3|747620.4|29
1619771860000|2021-04-30 08:37:40|749099.7|748099.7|749161.7|748161.7|749621.6|748161.7|749099.7|747621.6|31
1619771870000|2021-04-30 08:37:50|749149.4|748149.4|749339.9|748339.9|749790.6|748353.2|749149.4|747790.6|38
1619771880000|2021-04-30 08:38:00|749338.9|748338.9|749411.2|748411.2|749944.1|748441.8|749308.7|747934.6|29
1619771890000|2021-04-30 08:38:10|749441.4|748441.4|749917.7|747917.7|749972.4|748475.6|749394|747909|27
1619771900000|2021-04-30 08:38:20|749910.6|747910.6|749465.3|748465.3|749944.5|748479|749408.9|747909.8|32
1619771910000|2021-04-30 08:38:30|749457.6|748457.6|749374.9|748374.9|749935.1|748458.3|749361.4|747860|34
1619771920000|2021-04-30 08:38:40|749857|747857|749374.4|748374.4|749874.1|748376.7|749316.8|747857|30
1619771930000|2021-04-30 08:38:50|749373.6|748373.6|749389.5|748389.5|749884.5|748412|749357.4|747878.3|36
1619771940000|2021-04-30 08:39:00|749378.5|748378.5|749465.7|748465.7|749471.5|748471.5|749340.2|748340.2|37
1619771950000|2021-04-30 08:39:10|749490.8|748490.8|749590.2|748590.2|750004.2|748601.3|749467|747990.8|38
1619771960000|2021-04-30 08:39:20|749588.3|748588.3|749635.2|748635.2|750069.7|748639.2|749549.2|748069.7|38
1619771970000|2021-04-30 08:39:30|749623.7|748623.7|750099.5|748099.5|750111.2|748625.8|749553.1|748052.7|29
1619771980000|2021-04-30 08:39:40|750107.4|748107.4|749613.2|748613.2|750107.4|748628.6|749567.7|748107.4|34
1619771990000|2021-04-30 08:39:50|749613.5|748613.5|749603.7|748603.7|749634.2|748634.2|749586.4|748586.4|33
1619772000000|2021-04-30 08:40:00|749611.2|748611.2|749535.4|748535.4|750080.6|748611.2|749532.8|748080.6|36
1619772010000|2021-04-30 08:40:10|749531|748531|749995.6|747995.6|750008|748545.9|749478.8|747983.7|31
1619772020000|2021-04-30 08:40:20|750003.5|748003.5|749590.9|748590.9|750044.2|748598.2|749461.9|747997.5|33
1619772030000|2021-04-30 08:40:30|749581.9|748581.9|750164|748164|750164|748709.7|749581.9|748163|35
1619772040000|2021-04-30 08:40:40|749706.7|748706.7|749677|748677|750157.3|748712|749650.6|748144.8|33
1619772050000|2021-04-30 08:40:50|749689|748689|749718.9|748718.9|749731|748731|749688.8|748688.8|33
1619772060000|2021-04-30 08:41:00|749724|748724|749723.6|748723.6|749728.5|748728.5|749711|748711|30
1619772070000|2021-04-30 08:41:10|749723.2|748723.2|749713.3|748713.3|749726.1|748726.1|749706.9|748706.9|31
1619772080000|2021-04-30 08:41:20|749708.7|748708.7|749940.9|748940.9|749961.8|748961.8|749708.7|748708.7|33
1619772090000|2021-04-30 08:41:30|749943.9|748943.9|749911.9|748911.9|749952.4|748952.4|749880.5|748880.5|32
1619772100000|2021-04-30 08:41:40|749923.5|748923.5|749895.8|748895.8|750427.8|748934|749843.8|748365.6|30
1619772110000|2021-04-30 08:41:50|749894.3|748894.3|749855.1|748855.1|749894.3|748894.3|749813.7|748813.7|37
1619772120000|2021-04-30 08:42:00|749839.7|748839.7|749882.7|748882.7|749882.7|748882.7|749805.9|748805.9|34
1619772130000|2021-04-30 08:42:10|749908.2|748908.2|749806.8|748806.8|750287.2|748908.2|749784.2|748287.2|37
1619772140000|2021-04-30 08:42:20|749794.7|748794.7|749806.1|748806.1|749880.8|748880.8|749771.3|748771.3|36
1619772150000|2021-04-30 08:42:30|749778|748778|749809.1|748809.1|750268.4|748813.8|749754.5|748254.3|35
1619772160000|2021-04-30 08:42:40|749812.2|748812.2|749767|748767|749835.7|748835.7|749761.6|748761.6|35
1619772170000|2021-04-30 08:42:50|749762.3|748762.3|749855.5|748855.5|750234.5|748858.6|749758.7|748234|32
1619772180000|2021-04-30 08:43:00|749865.5|748865.5|749871.2|748871.2|750353.9|748890.7|749806|748334.6|34
1619772190000|2021-04-30 08:43:10|749868.4|748868.4|749870.4|748870.4|749903.2|748903.2|749845.1|748845.1|35
1619772200000|2021-04-30 08:43:20|749867.3|748867.3|749863.3|748863.3|750337.2|748870.3|749794|748337.2|33
1619772210000|2021-04-30 08:43:30|749859.8|748859.8|749958.6|748958.6|750427.8|748971.2|749839.5|748415.3|33
1619772220000|2021-04-30 08:43:40|749954.6|748954.6|749856.4|748856.4|749954.9|748954.9|749852.3|748852.3|36
1619772230000|2021-04-30 08:43:50|749866.9|748866.9|749743.3|748743.3|750311.1|748866.9|749723.8|748275.9|36
1619772240000|2021-04-30 08:44:00|749746.9|748746.9|750300.5|748300.5|750300.5|748836|749743.1|748289.2|36
1619772250000|2021-04-30 08:44:10|750299|748299|749820.3|748820.3|750303.2|748837.4|749808.6|748299|25
1619772260000|2021-04-30 08:44:20|749825|748825|749842.7|748842.7|749881.2|748881.2|749825|748825|31
1619772270000|2021-04-30 08:44:30|749815.5|748815.5|749725|748725|750291.4|748848.9|749694.4|748291.4|31
1619772280000|2021-04-30 08:44:40|749733.1|748733.1|749835.5|748835.5|750357.2|748871.1|749729.8|748296.3|35
1619772290000|2021-04-30 08:44:50|750324.8|748324.8|749836|748836|750324.8|748847.5|749821.2|748324.8|27
1619772300000|2021-04-30 08:45:00|749866.1|748866.1|749894.4|748894.4|749932.2|748932.2|749866.1|748866.1|37
1619772310000|2021-04-30 08:45:10|749900.2|748900.2|749939.4|748939.4|749945.1|748945.1|749879.4|748879.4|31
1619772320000|2021-04-30 08:45:20|749938.5|748938.5|749949.2|748949.2|749998.3|748998.3|749938.5|748938.5|31
1619772330000|2021-04-30 08:45:30|749951.5|748951.5|749933.8|748933.8|749983.3|748983.3|749929|748929|35
1619772340000|2021-04-30 08:45:40|749933.9|748933.9|749945.5|748945.5|749950.7|748950.7|749917.9|748917.9|30
1619772350000|2021-04-30 08:45:50|749946.4|748946.4|749979|748979|749987|748987|749939|748939|25
1619772360000|2021-04-30 08:46:00|749975.7|748975.7|749973.9|748973.9|749983.7|748983.7|749964.8|748964.8|32
1619772370000|2021-04-30 08:46:10|749970.9|748970.9|750130|749130|750156.2|749156.2|749970.9|748970.9|35
1619772380000|2021-04-30 08:46:20|750131.8|749131.8|750082.5|749082.5|750573.3|749157.7|750079.5|748550.7|36
1619772390000|2021-04-30 08:46:30|750082|749082|750057.1|749057.1|750590.9|749137|750042.3|748570.7|34
1619772400000|2021-04-30 08:46:40|750043.9|749043.9|750017.1|749017.1|750517.2|749047.7|749996|748510.5|30
1619772410000|2021-04-30 08:46:50|750014.5|749014.5|749921.7|748921.7|750033|749033|749908.1|748908.1|28
1619772420000|2021-04-30 08:47:00|749939.4|748939.4|749951|748951|749958.7|748958.7|749908|748908|28
1619772430000|2021-04-30 08:47:10|749943.8|748943.8|749944.6|748944.6|749960.3|748960.3|749879.5|748879.5|31
1619772440000|2021-04-30 08:47:20|749955.7|748955.7|749894.9|748894.9|749957.9|748957.9|749887|748887|25
1619772450000|2021-04-30 08:47:30|749919.7|748919.7|749921.8|748921.8|749939.5|748939.5|749919.7|748919.7|22
1619772460000|2021-04-30 08:47:40|749911.2|748911.2|749921.2|748921.2|749941.1|748941.1|749911.2|748911.2|21
1619772470000|2021-04-30 08:47:50|749925.1|748925.1|749929.2|748929.2|749943.3|748943.3|749916.9|748916.9|27
1619772480000|2021-04-30 08:48:00|749925.2|748925.2|749925.5|748925.5|749938.8|748938.8|749885.2|748885.2|30
1619772490000|2021-04-30 08:48:10|749920.2|748920.2|749926.5|748926.5|749933.6|748933.6|749917.4|748917.4|22
1619772500000|2021-04-30 08:48:20|749928.9|748928.9|750060|749060|750560.7|749089.5|749906.4|748560.3|32
1619772510000|2021-04-30 08:48:30|750057.5|749057.5|750070.5|749070.5|750549.4|749079.2|750052|748547.3|30
1619772520000|2021-04-30 08:48:40|750076.8|749076.8|750074.7|749074.7|750581.2|749093.5|750059|748581.2|25
1619772530000|2021-04-30 08:48:50|750075.4|749075.4|750152|749152|750650.7|749170.3|750074.8|748644.2|29
1619772540000|2021-04-30 08:49:00|750624|748624|750295.1|749295.1|750663.8|749301.2|750154|748624|27
1619772550000|2021-04-30 08:49:10|750296.4|749296.4|750405.1|749405.1|750870.4|749417.3|750280.8|748870.4|38
1619772560000|2021-04-30 08:49:20|750401.7|749401.7|750325|749325|750401.7|749401.7|750321.1|749321.1|35
1619772570000|2021-04-30 08:49:30|750325.6|749325.6|750344.9|749344.9|750371.8|749371.8|750306.8|749306.8|32
1619772580000|2021-04-30 08:49:40|750340.9|749340.9|750328.5|749328.5|750827.8|749374.9|750328.5|748813.2|27
1619772590000|2021-04-30 08:49:50|750339.7|749339.7|750314.7|749314.7|750353.3|749353.3|750299.8|749299.8|31
1619772600000|2021-04-30 08:50:00|750323.2|749323.2|750291.3|749291.3|750736.1|749323.5|750215|748704.7|37
1619772610000|2021-04-30 08:50:10|750770.7|748770.7|750261.8|749261.8|750784.2|749320.2|750243.1|748705.5|33
1619772620000|2021-04-30 08:50:20|750254|749254|750251.3|749251.3|750290.4|749290.4|750238.2|749238.2|26
1619772630000|2021-04-30 08:50:30|750252.4|749252.4|750186.2|749186.2|750695.5|749262.7|750185.6|748668.6|28
1619772640000|2021-04-30 08:50:40|750211.1|749211.1|750273.2|749273.2|750281|749281|750210.1|749210.1|33
1619772650000|2021-04-30 08:50:50|750272.4|749272.4|750306|749306|750306|749306|750255.9|749255.9|26
1619772660000|2021-04-30 08:51:00|750297|749297|750280.6|749280.6|750317.9|749317.9|750272.8|749272.8|28
1619772670000|2021-04-30 08:51:10|750281.6|749281.6|750294.3|749294.3|750294.3|749294.3|750277.1|749277.1|23
1619772680000|2021-04-30 08:51:20|750296.4|749296.4|750265.9|749265.9|750296.4|749296.4|750243|749243|32
1619772690000|2021-04-30 08:51:30|750268.4|749268.4|750248.1|749248.1|750268.4|749268.4|750229.9|749229.9|25
1619772700000|2021-04-30 08:51:40|750257.1|749257.1|750183|749183|750724.5|749270.5|750175.5|748724.5|22
1619772710000|2021-04-30 08:51:50|750183.1|749183.1|750138.2|749138.2|750183.1|749183.1|750098.3|749098.3|28
1619772720000|2021-04-30 08:52:00|750132.7|749132.7|750133.4|749133.4|750609.4|749155.9|750111.9|748609.4|33
1619772730000|2021-04-30 08:52:10|750133.5|749133.5|750158.3|749158.3|750643.4|749168.6|750104.7|748643.4|31
1619772740000|2021-04-30 08:52:20|750158.7|749158.7|750196.2|749196.2|750722.8|749229.3|750158.7|748718.2|38
1619772750000|2021-04-30 08:52:30|750205.2|749205.2|750222.2|749222.2|750738.8|749257.9|750194|748728.5|33
1619772760000|2021-04-30 08:52:40|750227.3|749227.3|750195.1|749195.1|750702.6|749242.2|750187|748694.7|33
1619772770000|2021-04-30 08:52:50|750199.7|749199.7|750149.9|749149.9|750199.7|749199.7|750146.7|749146.7|23
1619772780000|2021-04-30 08:53:00|750147.7|749147.7|750118.4|749118.4|750638.3|749159|750118.4|748638.3|32
1619772790000|2021-04-30 08:53:10|750099.7|749099.7|750165.8|749165.8|750616.9|749165.8|750098|748615.9|32
1619772800000|2021-04-30 08:53:20|750154.7|749154.7|750043.9|749043.9|750154.7|749154.7|750043.9|749043.9|31
1619772810000|2021-04-30 08:53:30|750546|748546|749988.4|748988.4|750546|749001.6|749953.5|748455|34
1619772820000|2021-04-30 08:53:40|749975.5|748975.5|749942.2|748942.2|750458.5|748986.2|749942.2|748458.5|22
1619772830000|2021-04-30 08:53:50|749942|748942|749896.7|748896.7|750434.4|748944.8|749896.7|748409.1|31
1619772840000|2021-04-30 08:54:00|749894.9|748894.9|750295.9|748295.9|750327.5|748894.9|749772|748295.9|33
1619772850000|2021-04-30 08:54:10|750291.5|748291.5|750220.4|748220.4|750298.1|748811.4|749726.9|748214.3|31
1619772860000|2021-04-30 08:54:20|749730.7|748730.7|749779|748779|750231.7|748779|749720.5|748199.3|30
1619772870000|2021-04-30 08:54:30|749774.2|748774.2|749777.7|748777.7|750312.2|748794.9|749757.3|748274.6|31
1619772880000|2021-04-30 08:54:40|749779|748779|750303.1|748303.1|750303.1|748836.5|749779|748294.7|30
1619772890000|2021-04-30 08:54:50|749810.7|748810.7|749808.7|748808.7|749829.9|748829.9|749800.3|748800.3|31
1619772900000|2021-04-30 08:55:00|749820.1|748820.1|749863.1|748863.1|749868|748868|749820.1|748820.1|33
1619772910000|2021-04-30 08:55:10|749862.6|748862.6|749845.2|748845.2|749872.6|748872.6|749832.2|748832.2|27
1619772920000|2021-04-30 08:55:20|749832.4|748832.4|749804.8|748804.8|749832.4|748832.4|749779.4|748779.4|33
1619772930000|2021-04-30 08:55:30|749806.9|748806.9|749927.9|748927.9|750309.6|748927.9|749787|748309.6|33
1619772940000|2021-04-30 08:55:40|749922.7|748922.7|749941|748941|749966.5|748966.5|749922.7|748922.7|35
1619772950000|2021-04-30 08:55:50|749942.6|748942.6|749972.8|748972.8|749983.9|748983.9|749942.6|748942.6|31
1619772960000|2021-04-30 08:56:00|749971.9|748971.9|750199.2|749199.2|750207.8|749207.8|749971.8|748971.8|33
1619772970000|2021-04-30 08:56:10|750208.2|749208.2|750765|748765|750770.3|749274.5|750191.5|748752.1|38
1619772980000|2021-04-30 08:56:20|750760.2|748760.2|750220.9|749220.9|750765.7|749226.6|750207.9|748760.2|26
1619772990000|2021-04-30 08:56:30|750218.5|749218.5|750248.8|749248.8|750762.8|749258.5|750211.5|748741.7|29
1619773000000|2021-04-30 08:56:40|750248|749248|750246.9|749246.9|750738|749265.7|750174.2|748724.2|30
1619773010000|2021-04-30 08:56:50|750259.7|749259.7|750304.3|749304.3|750786.2|749304.3|750251|748786.2|27
1619773020000|2021-04-30 08:57:00|750298.3|749298.3|750305.7|749305.7|750848.5|749338.5|750275|748848.5|34
1619773030000|2021-04-30 08:57:10|750304.9|749304.9|750263.2|749263.2|750785|749309|750257.9|748785|27
1619773040000|2021-04-30 08:57:20|750270.1|749270.1|750260.7|749260.7|750273.2|749273.2|750252.2|749252.2|21
1619773050000|2021-04-30 08:57:30|750273.3|749273.3|750264.9|749264.9|750288.2|749288.2|750249.2|749249.2|25
1619773060000|2021-04-30 08:57:40|750263.3|749263.3|750230.9|749230.9|750269.4|749269.4|750224.8|749224.8|21
1619773070000|2021-04-30 08:57:50|750231.8|749231.8|750210.3|749210.3|750248.2|749248.2|750202.9|749202.9|27
1619773080000|2021-04-30 08:58:00|750196.7|749196.7|750176.7|749176.7|750701|749200.3|750170.8|748691.4|28
1619773090000|2021-04-30 08:58:10|750187.7|749187.7|750005.6|749005.6|750611.9|749187.7|749992.5|748611.9|33
1619773100000|2021-04-30 08:58:20|750008.4|749008.4|750091.6|749091.6|750584.8|749120.7|749988.8|748584.8|32
1619773110000|2021-04-30 08:58:30|750091.8|749091.8|750099.5|749099.5|750608.2|749107.5|750069.3|748594.7|24
1619773120000|2021-04-30 08:58:40|750087.8|749087.8|750299.6|749299.6|750806.8|749318.2|750037.6|748573.5|30
1619773130000|2021-04-30 08:58:50|750301.1|749301.1|750299.8|749299.8|750792.3|749312.4|750271.5|748768.5|31
1619773140000|2021-04-30 08:59:00|750290.1|749290.1|750294.5|749294.5|750808.1|749302.6|750263|748784.7|32
1619773150000|2021-04-30 08:59:10|750290.2|749290.2|750288.1|749288.1|750844|749317.1|750265.7|748806.8|26
1619773160000|2021-04-30 08:59:20|750284.7|749284.7|750363.5|749363.5|750393|749393|750284.7|749284.7|22
1619773170000|2021-04-30 08:59:30|750359.5|749359.5|750391.9|749391.9|750855.6|749394.3|750358.9|748855.6|25
1619773180000|2021-04-30 08:59:40|750400.3|749400.3|750403.2|749403.2|750420|749420|750390.3|749390.3|21
1619773190000|2021-04-30 08:59:50|750405|749405|750418.1|749418.1|750927.5|749430.4|750395.5|748890.4|23
1619773200000|2021-04-30 09:00:00|750415|749415|750454.6|749454.6|750930.4|749454.6|750401|748926.6|27
1619773210000|2021-04-30 09:00:10|750445.5|749445.5|750447|749447|750950.1|749464.9|750408.9|748916.5|26
1619773220000|2021-04-30 09:00:20|750455.8|749455.8|750455.6|749455.6|750460.8|749460.8|750441.6|749441.6|25
1619773230000|2021-04-30 09:00:30|750453.6|749453.6|750459.7|749459.7|750994.3|749504.8|750442.4|748960.7|25
1619773240000|2021-04-30 09:00:40|750459.2|749459.2|750455.9|749455.9|750971.7|749469.6|750454.5|748971.7|24
1619773250000|2021-04-30 09:00:50|750454.5|749454.5|750451.3|749451.3|750477.9|749477.9|750450.3|749450.3|20
1619773260000|2021-04-30 09:01:00|750443.1|749443.1|750429.4|749429.4|750452.4|749452.4|750429.1|749429.1|19
1619773270000|2021-04-30 09:01:10|750437.8|749437.8|750382.6|749382.6|750896.5|749437.8|750382.6|748896.5|35
1619773280000|2021-04-30 09:01:20|750399.1|749399.1|750386.6|749386.6|750405.3|749405.3|750367.4|749367.4|25
1619773290000|2021-04-30 09:01:30|750383.1|749383.1|750440.7|749440.7|750457|749457|750383|749383|32
1619773300000|2021-04-30 09:01:40|750430.9|749430.9|750444.9|749444.9|750452.7|749452.7|750420.6|749420.6|25
1619773310000|2021-04-30 09:01:50|750443|749443|750467.6|749467.6|750492.1|749492.1|750443|749443|28
1619773320000|2021-04-30 09:02:00|750467.1|749467.1|750474.7|749474.7|750485.9|749485.9|750459|749459|22
1619773330000|2021-04-30 09:02:10|750475.8|749475.8|750472.2|749472.2|750487.1|749487.1|750468.1|749468.1|24
1619773340000|2021-04-30 09:02:20|750473.8|749473.8|750585.5|749585.5|750586.6|749586.6|750455.6|749455.6|30
1619773350000|2021-04-30 09:02:30|750568.2|749568.2|750461.6|749461.6|750632.7|749632.7|750461.6|749461.6|36
1619773360000|2021-04-30 09:02:40|750424.5|749424.5|750464|749464|751004|749522|750424.5|748951.8|26
1619773370000|2021-04-30 09:02:50|750477.6|749477.6|750459.2|749459.2|750949.5|749483.1|750442.7|748949.5|33
1619773380000|2021-04-30 09:03:00|750457|749457|750610.8|749610.8|750617.6|749617.6|750449.6|749449.6|34
1619773390000|2021-04-30 09:03:10|750615.1|749615.1|750683|749683|751117.9|749712.5|750567.6|749063.3|39
1619773400000|2021-04-30 09:03:20|750707.2|749707.2|750641.4|749641.4|750707.2|749707.2|750488.2|749488.2|38
1619773410000|2021-04-30 09:03:30|750572.3|749572.3|750642.6|749642.6|750661.1|749661.1|750572.3|749572.3|30
1619773420000|2021-04-30 09:03:40|750650.5|749650.5|750487|749487|750688.5|749688.5|750487|749487|32
1619773430000|2021-04-30 09:03:50|750470|749470|750437.2|749437.2|750470|749470|750416.1|749416.1|32
1619773440000|2021-04-30 09:04:00|750422.8|749422.8|750448.2|749448.2|750934.2|749473.2|750422.8|748934.2|37
1619773450000|2021-04-30 09:04:10|750446.2|749446.2|750492.4|749492.4|750501.5|749501.5|750406.9|749406.9|32
1619773460000|2021-04-30 09:04:20|750497.5|749497.5|750581.4|749581.4|751079.3|749592.4|750480.8|749079.3|29
1619773470000|2021-04-30 09:04:30|750584|749584|750665.8|749665.8|751149.1|749665.8|750552|749131.8|36
1619773480000|2021-04-30 09:04:40|750644.5|749644.5|750409.9|749409.9|750678.6|749678.6|750409.9|749409.9|33
1619773490000|2021-04-30 09:04:50|750415.3|749415.3|750454.2|749454.2|750454.2|749454.2|750411.2|749411.2|33
1619773500000|2021-04-30 09:05:00|750442|749442|750433.9|749433.9|750488.2|749488.2|750417.9|749417.9|32
1619773510000|2021-04-30 09:05:10|750431.2|749431.2|751301.7|749301.7|751339.1|749832|750426.5|749227.6|37
1619773520000|2021-04-30 09:05:20|751301.3|749301.3|751273.1|749273.1|751301.3|749820.3|750738.3|749260.6|35
1619773530000|2021-04-30 09:05:30|750774.7|749774.7|751440.5|749440.5|751516.4|750029.1|750750.8|749284|35
1619773540000|2021-04-30 09:05:40|751437.8|749437.8|750866.8|749866.8|751437.8|749946.6|750866.8|749424.8|27
1619773550000|2021-04-30 09:05:50|750852.9|749852.9|750758|749758|751333.5|749862.2|750731.2|749272|36
1619773560000|2021-04-30 09:06:00|750758.4|749758.4|751215.5|749215.5|751215.5|749772.4|750691|749201.5|36
1619773570000|2021-04-30 09:06:10|751202|749202|750649.3|749649.3|751202|749668.8|750644.9|749138.6|34
1619773580000|2021-04-30 09:06:20|750641.2|749641.2|750583.4|749583.4|751126.5|749641.2|750577.5|749122.7|33
1619773590000|2021-04-30 09:06:30|750580.2|749580.2|750537.2|749537.2|750597.2|749597.2|750537.2|749537.2|33
1619773600000|2021-04-30 09:06:40|750536.4|749536.4|750520.7|749520.7|751050.3|749544|750502.6|749050.3|31
1619773610000|2021-04-30 09:06:50|750520.2|749520.2|751114.3|749114.3|751114.3|749613.7|750444.1|748953.1|33
1619773620000|2021-04-30 09:07:00|751113.7|749113.7|751126.3|749126.3|751131.8|749730.7|750602.1|749112.9|36
1619773630000|2021-04-30 09:07:10|751114.1|749114.1|750616.9|749616.9|751146.2|749695|750616.9|749113.1|37
1619773640000|2021-04-30 09:07:20|750612.9|749612.9|750619.5|749619.5|751140.3|749643.1|750592.4|749098.1|29
1619773650000|2021-04-30 09:07:30|750594.5|749594.5|750588.3|749588.3|750606.3|749606.3|750560.6|749560.6|28
1619773660000|2021-04-30 09:07:40|750562.2|749562.2|750510.8|749510.8|751061.3|749582.4|750505.9|749000.8|36
1619773670000|2021-04-30 09:07:50|750511.5|749511.5|750523.7|749523.7|750997.5|749523.7|750425.7|748982|32
1619773680000|2021-04-30 09:08:00|750502.5|749502.5|750444.5|749444.5|750511.4|749511.4|750433.4|749433.4|34
1619773690000|2021-04-30 09:08:10|750444.7|749444.7|750314.9|749314.9|750966.6|749471.6|750314.9|748859.6|37
1619773700000|2021-04-30 09:08:20|750316|749316|750320.6|749320.6|750836.5|749364.8|750310.8|748802.2|35
1619773710000|2021-04-30 09:08:30|750322.5|749322.5|750233.6|749233.6|750329.5|749329.5|750175.6|749175.6|37
1619773720000|2021-04-30 09:08:40|750233.7|749233.7|750276.2|749276.2|750815.4|749336.6|750232.3|748814|34
1619773730000|2021-04-30 09:08:50|750283|749283|750301.3|749301.3|750318.6|749318.6|750276.3|749276.3|37
1619773740000|2021-04-30 09:09:00|750302.4|749302.4|750346.5|749346.5|750353.9|749353.9|750280.3|749280.3|37
1619773750000|2021-04-30 09:09:10|750347.4|749347.4|750328.4|749328.4|750347.4|749347.4|750296.2|749296.2|33
1619773760000|2021-04-30 09:09:20|750337.2|749337.2|750367.5|749367.5|750870.3|749367.5|750315.2|748831.6|32
1619773770000|2021-04-30 09:09:30|750369.3|749369.3|750393.5|749393.5|750393.5|749393.5|750352.4|749352.4|28
1619773780000|2021-04-30 09:09:40|750395|749395|750553.1|749553.1|750557|749557|750395|749395|36
1619773790000|2021-04-30 09:09:50|750552.4|749552.4|750643.9|749643.9|750659.2|749659.2|750552.4|749552.4|36
1619773800000|2021-04-30 09:10:00|750643.8|749643.8|750729|749729|750732.1|749732.1|750643.5|749643.5|33
1619773810000|2021-04-30 09:10:10|750702.9|749702.9|750769.6|749769.6|750773.9|749773.9|750699.5|749699.5|34
1619773820000|2021-04-30 09:10:20|750764.3|749764.3|750744.9|749744.9|750790.8|749790.8|750744.9|749744.9|26
1619773830000|2021-04-30 09:10:30|750753.2|749753.2|750755.2|749755.2|750764.5|749764.5|750743.4|749743.4|25
1619773840000|2021-04-30 09:10:40|750754.2|749754.2|750731.8|749731.8|750761.2|749761.2|750722.3|749722.3|30
1619773850000|2021-04-30 09:10:50|750723.6|749723.6|750672.9|749672.9|751195.9|749743.5|750672.9|749179.2|34
1619773860000|2021-04-30 09:11:00|750672.2|749672.2|750661.8|749661.8|751170.5|749686.7|750621.9|749170.5|33
1619773870000|2021-04-30 09:11:10|750662.6|749662.6|751138.8|749138.8|751189.2|749697.9|750637.6|749132.9|32
1619773880000|2021-04-30 09:11:20|751138|749138|750636.2|749636.2|751161.7|749664|750636.2|749137.6|30
1619773890000|2021-04-30 09:11:30|750615.6|749615.6|751162.9|749162.9|751162.9|749685.7|750615.6|749161.7|35
1619773900000|2021-04-30 09:11:40|750655.1|749655.1|750615.4|749615.4|751152.8|749655.1|750602.7|749105.2|34
1619773910000|2021-04-30 09:11:50|750608.5|749608.5|750973.1|748973.1|751046|749618.1|750472.3|748973.1|35
1619773920000|2021-04-30 09:12:00|750977.1|748977.1|750535.7|749535.7|751027.4|749554.8|750469.3|748977.1|37
1619773930000|2021-04-30 09:12:10|750538.6|749538.6|750504.5|749504.5|751025|749543.1|750454|749001.5|27
1619773940000|2021-04-30 09:12:20|750497.5|749497.5|750497.7|749497.7|750996.9|749500.4|750424.9|748926.6|30
1619773950000|2021-04-30 09:12:30|750494.5|749494.5|750483.5|749483.5|750985.6|749501.5|750474.1|748979.9|28
1619773960000|2021-04-30 09:12:40|750543.5|749543.5|750643.7|749643.7|750649.4|749649.4|750543.5|749543.5|28
1619773970000|2021-04-30 09:12:50|750644.4|749644.4|750733|749733|751229.3|749737|750607.6|749133.4|35
1619773980000|2021-04-30 09:13:00|750732.3|749732.3|750716|749716|751202.5|749732.3|750700.7|749202.5|27
1619773990000|2021-04-30 09:13:10|750716.5|749716.5|750704.5|749704.5|750724.6|749724.6|750674.3|749674.3|29
1619774000000|2021-04-30 09:13:20|750699.9|749699.9|750753.6|749753.6|750753.6|749753.6|750699.9|749699.9|22
1619774010000|2021-04-30 09:13:30|750745.6|749745.6|750740.9|749740.9|750751.2|749751.2|750733.6|749733.6|21
1619774020000|2021-04-30 09:13:40|750740.8|749740.8|750740.1|749740.1|750749.6|749749.6|750738.7|749738.7|21
1619774030000|2021-04-30 09:13:50|750738.7|749738.7|750757.9|749757.9|750757.9|749757.9|750725.9|749725.9|24
1619774040000|2021-04-30 09:14:00|750755.7|749755.7|750752.2|749752.2|750760.3|749760.3|750744.3|749744.3|30
1619774050000|2021-04-30 09:14:10|750751.8|749751.8|750741.8|749741.8|750764.1|749764.1|750725.1|749725.1|20
1619774060000|2021-04-30 09:14:20|750731.4|749731.4|750752.2|749752.2|751213.9|749759|750716.1|749213.9|23
1619774070000|2021-04-30 09:14:30|750750.3|749750.3|750735.8|749735.8|750761|749761|750730.9|749730.9|27
1619774080000|2021-04-30 09:14:40|750724.3|749724.3|751221.1|749221.1|751239.1|749731.2|750706.5|749216.9|27
1619774090000|2021-04-30 09:14:50|750719.6|749719.6|750706.2|749706.2|750743|749743|750704.1|749704.1|28
1619774100000|2021-04-30 09:15:00|751193.5|749193.5|750730|749730|751194.4|749749.7|750702.3|749193.5|32
1619774110000|2021-04-30 09:15:10|750735.4|749735.4|750742|749742|750754.6|749754.6|750715.9|749715.9|29
1619774120000|2021-04-30 09:15:20|750740.3|749740.3|750737.8|749737.8|751240.1|749742.8|750708.7|749215.4|23
1619774130000|2021-04-30 09:15:30|750732.8|749732.8|750720.1|749720.1|750740.3|749740.3|750711.3|749711.3|21
1619774140000|2021-04-30 09:15:40|750729.6|749729.6|750752.1|749752.1|750787|749787|750726|749726|31
1619774150000|2021-04-30 09:15:50|750760|749760|750769.5|749769.5|750802|749802|750750.2|749750.2|34
1619774160000|2021-04-30 09:16:00|750771|749771|750726.5|749726.5|750792.4|749792.4|750703.6|749703.6|33
1619774170000|2021-04-30 09:16:10|751199.3|749199.3|751146|749146|751221.7|749736.4|750632.1|749146|35
1619774180000|2021-04-30 09:16:20|751146.8|749146.8|750612.6|749612.6|751146.8|749671.9|750592.1|749139|31
1619774190000|2021-04-30 09:16:30|750613.8|749613.8|750544.5|749544.5|750620.2|749620.2|750537.6|749537.6|28
1619774200000|2021-04-30 09:16:40|750534.1|749534.1|750492.3|749492.3|751042|749550.3|750492.3|749042|30
1619774210000|2021-04-30 09:16:50|750503.6|749503.6|750444.9|749444.9|750958.7|749503.6|750431.1|748923.6|31
1619774220000|2021-04-30 09:17:00|750441.4|749441.4|750467.5|749467.5|750475.8|749475.8|750428.1|749428.1|30
1619774230000|2021-04-30 09:17:10|750469.7|749469.7|750349.9|749349.9|750469.7|749469.7|750347.6|749347.6|27
1619774240000|2021-04-30 09:17:20|750381.3|749381.3|750518.4|749518.4|750889.5|749534.3|750381.3|748889.5|33
1619774250000|2021-04-30 09:17:30|750509|749509|750573.4|749573.4|750581.9|749581.9|750504|749504|34
1619774260000|2021-04-30 09:17:40|750564.9|749564.9|750537.8|749537.8|750566.6|749566.6|750503.8|749503.8|25
1619774270000|2021-04-30 09:17:50|750528.9|749528.9|750385|749385|751055.7|749559.8|750380.7|749055.7|29
1619774280000|2021-04-30 09:18:00|750381.9|749381.9|750211.3|749211.3|750395.4|749395.4|750153|749153|38
1619774290000|2021-04-30 09:18:10|750224.3|749224.3|750300.7|749300.7|750729.4|749317.5|750211.8|748729.4|37
1619774300000|2021-04-30 09:18:20|750299.3|749299.3|750240.8|749240.8|750314.5|749314.5|750209.5|749209.5|25
1619774310000|2021-04-30 09:18:30|750239.9|749239.9|750229.5|749229.5|750801|749336.3|750229.5|748801|28
1619774320000|2021-04-30 09:18:40|750237.5|749237.5|750056.7|749056.7|750287|749287|750046.2|749046.2|33
1619774330000|2021-04-30 09:18:50|750074.9|749074.9|750054.7|749054.7|750568.6|749113.7|749938.8|748424.7|33
1619774340000|2021-04-30 09:19:00|750041.7|749041.7|750132.8|749132.8|750139.6|749139.6|750041.7|749041.7|37
1619774350000|2021-04-30 09:19:10|750126.3|749126.3|750111.4|749111.4|750613.9|749161.1|750109.3|748587.7|37
1619774360000|2021-04-30 09:19:20|750111.9|749111.9|750594.6|748594.6|750598|749143.8|750080.1|748576.5|32
1619774370000|2021-04-30 09:19:30|750592.5|748592.5|750131|749131|750597.9|749131|750082.8|748585.8|26
1619774380000|2021-04-30 09:19:40|750123.4|749123.4|750129.4|749129.4|750151|749151|750123.4|749123.4|32
1619774390000|2021-04-30 09:19:50|750165.2|749165.2|750316.6|749316.6|750359.8|749359.8|750162.6|749162.6|36
1619774400000|2021-04-30 09:20:00|750317.7|749317.7|750238.4|749238.4|750368.3|749368.3|750238.4|749238.4|34
1619774410000|2021-04-30 09:20:10|750251.5|749251.5|750260|749260|750266|749266|750234.1|749234.1|29
1619774420000|2021-04-30 09:20:20|750258.9|749258.9|750318.7|749318.7|750804.7|749350.7|750257.8|748804.7|31
1619774430000|2021-04-30 09:20:30|750319.6|749319.6|750342|749342|750806.9|749347.1|750297.9|748793.1|25
1619774440000|2021-04-30 09:20:40|750343|749343|750360.5|749360.5|750365.6|749365.6|750318.5|749318.5|31
1619774450000|2021-04-30 09:20:50|750343.5|749343.5|750353.8|749353.8|750360.5|749360.5|750327.2|749327.2|25
1619774460000|2021-04-30 09:21:00|750354.4|749354.4|750319.7|749319.7|750358.7|749358.7|750316.1|749316.1|28
1619774470000|2021-04-30 09:21:10|750320.6|749320.6|750243.3|749243.3|750339.4|749339.4|750243.3|749243.3|23
1619774480000|2021-04-30 09:21:20|750242.5|749242.5|750194.6|749194.6|750247.1|749247.1|750189.2|749189.2|30
1619774490000|2021-04-30 09:21:30|750191.7|749191.7|750254.7|749254.7|750649.4|749262.2|750115.8|748649.4|36
1619774500000|2021-04-30 09:21:40|750260.6|749260.6|750219.4|749219.4|750260.6|749260.6|750197.7|749197.7|34
1619774510000|2021-04-30 09:21:50|750218.4|749218.4|750136.4|749136.4|750219.9|749219.9|750093.8|749093.8|31
1619774520000|2021-04-30 09:22:00|750140.4|749140.4|750630|748630|750669.4|749170|750116.8|748623.4|33
1619774530000|2021-04-30 09:22:10|750612.4|748612.4|750107.6|749107.6|750623.5|749142.6|750087.3|748600.6|29
1619774540000|2021-04-30 09:22:20|750107.4|749107.4|750126.1|749126.1|750131|749131|750078.3|749078.3|32
1619774550000|2021-04-30 09:22:30|750148.8|749148.8|750150.3|749150.3|750662.7|749170.5|750121.5|748656|30
1619774560000|2021-04-30 09:22:40|750139.8|749139.8|750109.6|749109.6|750617.8|749141.6|750098.8|748617.8|33
1619774570000|2021-04-30 09:22:50|750104.7|749104.7|750151.4|749151.4|750624.6|749163.9|750091.6|748624.6|36
1619774580000|2021-04-30 09:23:00|750145.9|749145.9|750058.8|749058.8|750156.8|749156.8|750047.3|749047.3|31
1619774590000|2021-04-30 09:23:10|750065.5|749065.5|750059.8|749059.8|750077.4|749077.4|750025.1|749025.1|32
1619774600000|2021-04-30 09:23:20|750056.6|749056.6|750077.9|749077.9|750100.2|749100.2|750035.8|749035.8|34
1619774610000|2021-04-30 09:23:30|750096.2|749096.2|750100.9|749100.9|750104.2|749104.2|750081.1|749081.1|29
1619774620000|2021-04-30 09:23:40|750088.3|749088.3|750074.1|749074.1|750106.4|749106.4|750074.1|749074.1|27
1619774630000|2021-04-30 09:23:50|750065.6|749065.6|749997.9|748997.9|750496.7|749077.5|749958.4|748496.7|38
1619774640000|2021-04-30 09:24:00|749998.5|748998.5|750060.4|749060.4|750069.6|749069.6|749998.5|748998.5|30
1619774650000|2021-04-30 09:24:10|750059.5|749059.5|750012.3|749012.3|750551.3|749064|750005.7|748550.2|24
1619774660000|2021-04-30 09:24:20|749993.9|748993.9|750056|749056|750056|749056|749979|748979|34
1619774670000|2021-04-30 09:24:30|750059.1|749059.1|749861.5|748861.5|750359|749059.1|749830.6|748356.2|34
1619774680000|2021-04-30 09:24:40|749863.6|748863.6|750402.3|748402.3|750402.8|748912.8|749863.6|748371.4|33
1619774690000|2021-04-30 09:24:50|750401.1|748401.1|749905.4|748905.4|750410.4|748914|749883.8|748398|25
1619774700000|2021-04-30 09:25:00|749899.3|748899.3|749886.9|748886.9|749927.3|748927.3|749886.9|748886.9|33
1619774710000|2021-04-30 09:25:10|749888.2|748888.2|750246.1|748246.1|750503.6|749017.6|749862.5|748165.5|38
1619774720000|2021-04-30 09:25:20|750244.6|748244.6|750246.6|748246.6|750257.9|748257.9|750225.4|748225.4|36
1619774730000|2021-04-30 09:25:30|750226.6|748226.6|750283.8|748283.8|750306.8|748306.8|750220.1|748220.1|37
1619774740000|2021-04-30 09:25:40|750286.2|748286.2|750189.1|748189.1|750286.2|748286.2|750095.9|748095.9|37
1619774750000|2021-04-30 09:25:50|750186.5|748186.5|750189.9|748189.9|750220.6|748220.6|750171.7|748171.7|34
1619774760000|2021-04-30 09:26:00|750188.2|748188.2|750233|748233|750234.1|748720.3|749711.5|748178.8|35
1619774770000|2021-04-30 09:26:10|750226.5|748226.5|749754.3|748754.3|750231.3|748754.3|749700.9|748193.9|28
1619774780000|2021-04-30 09:26:20|750234.3|748234.3|749709.1|748709.1|750241|748736.3|749661.3|748189.5|37
1619774790000|2021-04-30 09:26:30|749725.8|748725.8|749762.6|748762.6|750291.6|748791.7|749723.4|748273|28
1619774800000|2021-04-30 09:26:40|749758.9|748758.9|749691.3|748691.3|750264.5|748770.2|749687|748172.7|40
1619774810000|2021-04-30 09:26:50|749690.8|748690.8|749721.4|748721.4|750215|748721.4|749676.7|748191.2|31
1619774820000|2021-04-30 09:27:00|749719.2|748719.2|749722.8|748722.8|750207.7|748731.9|749703.2|748191.7|31
1619774830000|2021-04-30 09:27:10|749723.6|748723.6|749778.7|748778.7|750239.9|748781.9|749721.1|748229.7|35
1619774840000|2021-04-30 09:27:20|749788.7|748788.7|749914.4|748914.4|750445.1|748947.4|749776.7|748400.9|37
1619774850000|2021-04-30 09:27:30|749928.3|748928.3|749874.1|748874.1|749958.5|748958.5|749780.3|748780.3|35
1619774860000|2021-04-30 09:27:40|750374.5|748374.5|749880|748880|750388.5|748926.1|749879.3|748374.5|35
1619774870000|2021-04-30 09:27:50|749882.9|748882.9|749715|748715|750315.7|748882.9|749715|748299.5|29
1619774880000|2021-04-30 09:28:00|750227.3|748227.3|750201.9|748201.9|750250.9|748758.4|749698.6|748193.2|30
1619774890000|2021-04-30 09:28:10|749718.1|748718.1|749739.3|748739.3|750228|748739.3|749685.8|748161.6|31
1619774900000|2021-04-30 09:28:20|749733|748733|750194|748194|750194|748758|749671|748184.3|32
1619774910000|2021-04-30 09:28:30|750179.5|748179.5|749601.7|748601.7|750187.3|748662.9|749593.5|748094.6|35
1619774920000|2021-04-30 09:28:40|749602|748602|750128.7|748128.7|750155.8|748668.7|749602|748115|35
1619774930000|2021-04-30 09:28:50|749627.4|748627.4|749637.8|748637.8|749673.5|748673.5|749619.8|748619.8|24
1619774940000|2021-04-30 09:29:00|749636.7|748636.7|749661.5|748661.5|750176.1|748691.6|749635.1|748152|27
1619774950000|2021-04-30 09:29:10|749663.9|748663.9|749786.9|748786.9|750297.9|748802.2|749663.9|748297.9|34
1619774960000|2021-04-30 09:29:20|749803.1|748803.1|750209.7|748209.7|750291.8|748813.3|749691.2|748209.7|40
1619774970000|2021-04-30 09:29:30|750208.9|748208.9|749798.6|748798.6|750208.9|748798.6|749722.8|748208.9|28
1619774980000|2021-04-30 09:29:40|749801.4|748801.4|749832.1|748832.1|750292.6|748839|749764.2|748279.5|34
1619774990000|2021-04-30 09:29:50|749834.3|748834.3|749835.5|748835.5|749851.3|748851.3|749810.2|748810.2|31
1619775000000|2021-04-30 09:30:00|749863.9|748863.9|749837.7|748837.7|749918.3|748918.3|749817.3|748817.3|35
1619775010000|2021-04-30 09:30:10|749837.4|748837.4|749632.5|748632.5|750311.7|748837.4|749632.5|748292.7|29
1619775020000|2021-04-30 09:30:20|750147.5|748147.5|749640.4|748640.4|750150.6|748655.8|749595|748119.6|32
1619775030000|2021-04-30 09:30:30|749638.5|748638.5|749671.7|748671.7|750194.5|748715.4|749638.5|748155|35
1619775040000|2021-04-30 09:30:40|749671.4|748671.4|749638.1|748638.1|749671.4|748671.4|749629.5|748629.5|25
1619775050000|2021-04-30 09:30:50|749627.2|748627.2|749587.4|748587.4|749643|748643|749580.6|748580.6|21
1619775060000|2021-04-30 09:31:00|749590|748590|749574|748574|749590|748590|749571.7|748571.7|27
1619775070000|2021-04-30 09:31:10|749567.4|748567.4|749552.2|748552.2|750072.6|748587.4|749544.7|748068.8|32
1619775080000|2021-04-30 09:31:20|749562.8|748562.8|749584.9|748584.9|749589.5|748589.5|749548.9|748548.9|32
1619775090000|2021-04-30 09:31:30|749585.6|748585.6|749573|748573|749659.5|748659.5|749563.3|748563.3|29
1619775100000|2021-04-30 09:31:40|749577.9|748577.9|749757.7|748757.7|750274.3|748769.2|749570.2|748086.3|35
1619775110000|2021-04-30 09:31:50|749761|748761|749851|748851|750243.5|748880.3|749738.2|748243.5|30
1619775120000|2021-04-30 09:32:00|749851.1|748851.1|750345.6|748345.6|750358.5|748851.1|749743.8|748345.6|32
1619775130000|2021-04-30 09:32:10|749864.1|748864.1|749867.5|748867.5|750360.6|748878.3|749833.5|748352.1|38
1619775140000|2021-04-30 09:32:20|749857.4|748857.4|750026.4|749026.4|750395.4|749070.5|749857.4|748393.7|35
1619775150000|2021-04-30 09:32:30|750045.3|749045.3|750094.4|749094.4|750599.6|749096.5|750041.8|748576|31
1619775160000|2021-04-30 09:32:40|750093.2|749093.2|750112.1|749112.1|750112.1|749112.1|750083.8|749083.8|29
1619775170000|2021-04-30 09:32:50|750111.5|749111.5|750120.2|749120.2|750138.3|749138.3|750106.5|749106.5|21
1619775180000|2021-04-30 09:33:00|750120.4|749120.4|750200.9|749200.9|750200.9|749200.9|750097.8|749097.8|24
1619775190000|2021-04-30 09:33:10|750231.6|749231.6|750230.4|749230.4|750281.3|749281.3|750211.3|749211.3|31
1619775200000|2021-04-30 09:33:20|750230|749230|750216.1|749216.1|750245.5|749245.5|750209.7|749209.7|31
1619775210000|2021-04-30 09:33:30|750197.7|749197.7|750092.3|749092.3|750603.7|749227.5|750081.2|748592.3|27
1619775220000|2021-04-30 09:33:40|750097.9|749097.9|750138.3|749138.3|750622.3|749150.2|750097.9|748615.9|25
1619775230000|2021-04-30 09:33:50|750140.4|749140.4|750108.8|749108.8|750608.2|749141|750106.9|748606.6|27
1619775240000|2021-04-30 09:34:00|750098.4|749098.4|750625|748625|750625|749146.7|750096.7|748595.8|34
1619775250000|2021-04-30 09:34:10|750624.8|748624.8|750214.2|749214.2|750712|749214.2|750133.2|748624.8|35
1619775260000|2021-04-30 09:34:20|750215|749215|750187.5|749187.5|750728.6|749243|750177.7|748728.6|34
1619775270000|2021-04-30 09:34:30|750114|749114|750181.4|749181.4|750679.8|749181.4|750104.4|748599.4|33
1619775280000|2021-04-30 09:34:40|750177.3|749177.3|750224.9|749224.9|750720.7|749239.2|750177.3|748720.7|30
1619775290000|2021-04-30 09:34:50|750229.5|749229.5|750208|749208|750728.2|749250.3|750183.5|748693.7|33
1619775300000|2021-04-30 09:35:00|750216.3|749216.3|750225.5|749225.5|750273.7|749273.7|750216.3|749216.3|30
1619775310000|2021-04-30 09:35:10|750225.9|749225.9|750668.9|748668.9|750699.4|749225.9|750165.8|748663.7|31
1619775320000|2021-04-30 09:35:20|750671|748671|750362.2|749362.2|750875.4|749394.1|750153.7|748660.1|26
1619775330000|2021-04-30 09:35:30|750366.1|749366.1|750750.9|748750.9|750751.7|749375.5|750262.1|748750.9|27
1619775340000|2021-04-30 09:35:40|750749.6|748749.6|750711.4|748711.4|750756.5|749269.5|750214.4|748711.4|22
1619775350000|2021-04-30 09:35:50|750240.6|749240.6|750611.3|748611.3|750663.6|749240.6|750099.9|748611.3|33
1619775360000|2021-04-30 09:36:00|750620|748620|750093.8|749093.8|750620|749143.6|750091|748617.4|31
1619775370000|2021-04-30 09:36:10|750092.7|749092.7|750533.6|748533.6|750538.6|749092.7|750027.5|748526.9|31
1619775380000|2021-04-30 09:36:20|750039.3|749039.3|750109.4|749109.4|750594.2|749120.7|750038.6|748576.4|31
1619775390000|2021-04-30 09:36:30|750109.9|749109.9|750146.7|749146.7|750619.2|749146.7|750105.9|748612|31
1619775400000|2021-04-30 09:36:40|750139|749139|750043.3|749043.3|750586.5|749144|750039.8|748585|31
1619775410000|2021-04-30 09:36:50|750523|748523|750037.7|749037.7|750565.2|749058.4|750024.5|748523|29
1619775420000|2021-04-30 09:37:00|750039.9|749039.9|750059.8|749059.8|750083.9|749083.9|750029|749029|28
1619775430000|2021-04-30 09:37:10|750064.7|749064.7|750019.3|749019.3|750097.5|749097.5|750001.7|749001.7|40
1619775440000|2021-04-30 09:37:20|750034.9|749034.9|750131.7|749131.7|750162.2|749162.2|750031.5|749031.5|36
1619775450000|2021-04-30 09:37:30|750133.6|749133.6|750621.8|748621.8|750631.8|749142.3|750117.9|748621.8|30
1619775460000|2021-04-30 09:37:40|750622.2|748622.2|750220.2|749220.2|750688.3|749230.3|750142.1|748622.2|29
1619775470000|2021-04-30 09:37:50|750219.5|749219.5|750689.5|748689.5|750705.6|749227.5|750189|748689.5|28
1619775480000|2021-04-30 09:38:00|750692.8|748692.8|750032.5|749032.5|750699.2|749240.5|750015.1|748607.5|37
1619775490000|2021-04-30 09:38:10|750033.9|749033.9|750133.7|749133.7|750593.8|749135.2|750020.2|748540.1|32
1619775500000|2021-04-30 09:38:20|750117.8|749117.8|750521.6|748521.6|750597.8|749117.8|750038.5|748521.6|33
1619775510000|2021-04-30 09:38:30|750523.7|748523.7|750040.2|749040.2|750574.3|749074.8|750040.2|748523.7|25
1619775520000|2021-04-30 09:38:40|750537.9|748537.9|749962.3|748962.3|750546.7|749010.2|749962|748526.7|32
1619775530000|2021-04-30 09:38:50|750029.6|749029.6|750074.5|749074.5|750578.1|749082.8|750020.1|748541.8|35
1619775540000|2021-04-30 09:39:00|750074.2|749074.2|750053.4|749053.4|750099|749099|750053.4|749053.4|34
1619775550000|2021-04-30 09:39:10|750052.6|749052.6|750085.9|749085.9|750588.1|749098.8|750034|748505.1|34
1619775560000|2021-04-30 09:39:20|750085.2|749085.2|750078.6|749078.6|750636.2|749148.6|750048.9|748577.4|36
1619775570000|2021-04-30 09:39:30|750076.3|749076.3|750034.9|749034.9|750542.8|749092.9|750023.7|748532.2|33
1619775580000|2021-04-30 09:39:40|750034.7|749034.7|749961.1|748961.1|750463.8|749045.3|749944.7|748436.5|31
1619775590000|2021-04-30 09:39:50|749960.8|748960.8|750039|749039|750557.6|749060.5|749960.8|748552.9|28
1619775600000|2021-04-30 09:40:00|750053.7|749053.7|750114.6|749114.6|750602.2|749121.5|750034.9|748552.4|29
1619775610000|2021-04-30 09:40:10|750107.7|749107.7|750106.6|749106.6|750605.3|749127.9|750085.8|748589.7|24
1619775620000|2021-04-30 09:40:20|750094.5|749094.5|750035.8|749035.8|750559.6|749094.5|750034.3|748528.3|31
1619775630000|2021-04-30 09:40:30|750544.3|748544.3|749990.7|748990.7|750594|749076|749974.1|748479|31
1619775640000|2021-04-30 09:40:40|749988|748988|749996.7|748996.7|750015.2|749015.2|749981|748981|18
1619775650000|2021-04-30 09:40:50|749986.1|748986.1|749994.4|748994.4|750007.6|749007.6|749978.3|748978.3|20
1619775660000|2021-04-30 09:41:00|749993.4|748993.4|749982.3|748982.3|749996.7|748996.7|749958.7|748958.7|25
1619775670000|2021-04-30 09:41:10|749998.2|748998.2|749988|748988|750003.8|749003.8|749968.2|748968.2|25
1619775680000|2021-04-30 09:41:20|749991.9|748991.9|749973.7|748973.7|750000.4|749000.4|749963.5|748963.5|24
1619775690000|2021-04-30 09:41:30|749990.2|748990.2|750008.9|749008.9|750013.2|749013.2|749966.1|748966.1|29
1619775700000|2021-04-30 09:41:40|750040.1|749040.1|750072.8|749072.8|750570.4|749093.1|750040.1|748570.4|28
1619775710000|2021-04-30 09:41:50|750072.3|749072.3|750045.7|749045.7|750573.3|749096.1|750045.7|748573.3|34
1619775720000|2021-04-30 09:42:00|750047.3|749047.3|750076.7|749076.7|750590.1|749125.2|750047.3|748555.9|35
1619775730000|2021-04-30 09:42:10|750071.7|749071.7|750066.1|749066.1|750084.5|749084.5|750048.6|749048.6|33
1619775740000|2021-04-30 09:42:20|750064.9|749064.9|750074.7|749074.7|750074.9|749074.9|750039.6|749039.6|33
1619775750000|2021-04-30 09:42:30|750078.9|749078.9|749954.1|748954.1|750078.9|749078.9|749919.1|748919.1|37
1619775760000|2021-04-30 09:42:40|749953.7|748953.7|749950.1|748950.1|749955.7|748955.7|749933.1|748933.1|32
1619775770000|2021-04-30 09:42:50|749950.8|748950.8|749988|748988|750000.8|749000.8|749916.5|748916.5|28
1619775780000|2021-04-30 09:43:00|749993.4|748993.4|750004.6|749004.6|750531.7|749035.1|749978.6|748507.1|33
1619775790000|2021-04-30 09:43:10|749994|748994|749975.2|748975.2|750006.5|749006.5|749963.1|748963.1|23
1619775800000|2021-04-30 09:43:20|749976.5|748976.5|749984.7|748984.7|749993|748993|749974.1|748974.1|27
1619775810000|2021-04-30 09:43:30|749985.3|748985.3|749984.4|748984.4|749992.4|748992.4|749971.4|748971.4|20
1619775820000|2021-04-30 09:43:40|749972.2|748972.2|749888|748888|750503|748986.4|749882.8|748468.1|24
1619775830000|2021-04-30 09:43:50|749889.7|748889.7|749888.3|748888.3|749909.8|748909.8|749888.3|748888.3|28
1619775840000|2021-04-30 09:44:00|749890|748890|749772.6|748772.6|749890.5|748890.5|749722.2|748722.2|35
1619775850000|2021-04-30 09:44:10|749771.6|748771.6|749759.3|748759.3|749789.3|748789.3|749729|748729|31
1619775860000|2021-04-30 09:44:20|749752|748752|749702.1|748702.1|749758.8|748758.8|749690.9|748690.9|34
1619775870000|2021-04-30 09:44:30|749705.8|748705.8|749795.2|748795.2|749812.1|748812.1|749665.8|748665.8|36
1619775880000|2021-04-30 09:44:40|749777.6|748777.6|749764.9|748764.9|749825.2|748825.2|749760.7|748760.7|33
1619775890000|2021-04-30 09:44:50|749758.7|748758.7|749762.9|748762.9|749762.9|748762.9|749722.2|748722.2|33
1619775900000|2021-04-30 09:45:00|749756.4|748756.4|749830.8|748830.8|749853.4|748853.4|749721.2|748721.2|35
1619775910000|2021-04-30 09:45:10|749828.4|748828.4|749795.8|748795.8|750303.5|748846.3|749795.8|748303.5|31
1619775920000|2021-04-30 09:45:20|749798.3|748798.3|749856.1|748856.1|749859.6|748859.6|749798.3|748798.3|29
1619775930000|2021-04-30 09:45:30|749856.2|748856.2|749904.6|748904.6|750412|748916.2|749842.3|748401.1|33
1619775940000|2021-04-30 09:45:40|749906.5|748906.5|749924.6|748924.6|750460|748927|749890.7|748420.6|32
1619775950000|2021-04-30 09:45:50|749926.2|748926.2|749920.9|748920.9|750446.1|748976.4|749919.7|748446.1|30
1619775960000|2021-04-30 09:46:00|749907.9|748907.9|749917.5|748917.5|750412.8|748917.5|749897.5|748407.8|20
1619775970000|2021-04-30 09:46:10|749914.7|748914.7|750004.4|749004.4|750495.7|749004.4|749900|748487.7|24
1619775980000|2021-04-30 09:46:20|749991.8|748991.8|749921.5|748921.5|750460.4|748991.8|749921.5|748432.5|23
1619775990000|2021-04-30 09:46:30|749915.5|748915.5|749947.7|748947.7|749948|748948|749915.5|748915.5|18
1619776000000|2021-04-30 09:46:40|749947|748947|750084.1|749084.1|750562.9|749085.4|749946.2|748562.5|26
1619776010000|2021-04-30 09:46:50|750095.6|749095.6|750062|749062|750095.6|749095.6|750060.2|749060.2|30
1619776020000|2021-04-30 09:47:00|750063.2|749063.2|750033.8|749033.8|750066.2|749066.2|750033.8|749033.8|23
1619776030000|2021-04-30 09:47:10|750033.5|749033.5|750035.6|749035.6|750066.8|749066.8|750030.6|749030.6|30
1619776040000|2021-04-30 09:47:20|750035.3|749035.3|750013.7|749013.7|750035.3|749035.3|750006.7|749006.7|29
1619776050000|2021-04-30 09:47:30|750024.4|749024.4|750018.1|749018.1|750026.3|749026.3|749992.5|748992.5|32
1619776060000|2021-04-30 09:47:40|750007.1|749007.1|750033.8|749033.8|750048.5|749048.5|750007.1|749007.1|30
1619776070000|2021-04-30 09:47:50|750035.2|749035.2|750057.6|749057.6|750060.5|749060.5|750017.5|749017.5|28
1619776080000|2021-04-30 09:48:00|750054|749054|749994.6|748994.6|750056.6|749056.6|749994.6|748994.6|20
1619776090000|2021-04-30 09:48:10|749994|748994|750144|749144|750144|749144|749994|748994|27
1619776100000|2021-04-30 09:48:20|750154.2|749154.2|750157.1|749157.1|750181.6|749181.6|750131.1|749131.1|35
1619776110000|2021-04-30 09:48:30|750145.4|749145.4|750186.3|749186.3|750642.1|749196.7|750124.3|748640.5|36
1619776120000|2021-04-30 09:48:40|750188.7|749188.7|750266.6|749266.6|750289.2|749289.2|750180.6|749180.6|37
1619776130000|2021-04-30 09:48:50|750269.8|749269.8|750248.5|749248.5|750284.6|749284.6|750244.7|749244.7|31
1619776140000|2021-04-30 09:49:00|750248.9|749248.9|750221.5|749221.5|750740.4|749256.7|750221.5|748738.3|26
1619776150000|2021-04-30 09:49:10|750233.9|749233.9|750200.7|749200.7|750243|749243|750196.5|749196.5|34
1619776160000|2021-04-30 09:49:20|750216.1|749216.1|750234|749234|750248.3|749248.3|750211.5|749211.5|25
1619776170000|2021-04-30 09:49:30|750229.2|749229.2|750233.2|749233.2|750243.3|749243.3|750216.7|749216.7|29
1619776180000|2021-04-30 09:49:40|750230.3|749230.3|750246.2|749246.2|750250.9|749250.9|750224.3|749224.3|30
1619776190000|2021-04-30 09:49:50|750245.6|749245.6|750207.4|749207.4|750245.6|749245.6|750202.5|749202.5|27
1619776200000|2021-04-30 09:50:00|750203.3|749203.3|750161.9|749161.9|750204.1|749204.1|750161.9|749161.9|32
1619776210000|2021-04-30 09:50:10|750166.3|749166.3|750199.7|749199.7|750199.7|749199.7|750160|749160|24
1619776220000|2021-04-30 09:50:20|750197.8|749197.8|750206|749206|750213|749213|750174.1|749174.1|32
1619776230000|2021-04-30 09:50:30|750203.6|749203.6|750241.4|749241.4|750278.8|749278.8|750180.9|749180.9|34
1619776240000|2021-04-30 09:50:40|750248.3|749248.3|750278.5|749278.5|750297.9|749297.9|750172|749172|29
1619776250000|2021-04-30 09:50:50|750269.5|749269.5|750193.7|749193.7|750269.5|749269.5|750187.2|749187.2|29
1619776260000|2021-04-30 09:51:00|750197.8|749197.8|750243.7|749243.7|750243.7|749243.7|750192.2|749192.2|25
1619776270000|2021-04-30 09:51:10|750237.2|749237.2|750216.8|749216.8|750733.5|749242.9|750206.3|748722.6|28
1619776280000|2021-04-30 09:51:20|750216.7|749216.7|750198.8|749198.8|750219.3|749219.3|750175.1|749175.1|25
1619776290000|2021-04-30 09:51:30|750197.9|749197.9|750245.2|749245.2|750686.1|749277.4|750137.5|748685.7|35
1619776300000|2021-04-30 09:51:40|750240.6|749240.6|750192.1|749192.1|750729.6|749245.7|750182.2|748729.6|35
1619776310000|2021-04-30 09:51:50|750191.5|749191.5|750134.3|749134.3|750221.7|749221.7|750134.3|749134.3|36
1619776320000|2021-04-30 09:52:00|750131.1|749131.1|750081.2|749081.2|750143.3|749143.3|750025|749025|38
1619776330000|2021-04-30 09:52:10|750082.9|749082.9|750398.8|748398.8|750422.5|749082.9|749875.6|748361.4|39
1619776340000|2021-04-30 09:52:20|749906.5|748906.5|750423.5|748423.5|750435.1|748936.2|749900.3|748400.3|29
1619776350000|2021-04-30 09:52:30|750422.7|748422.7|750082.1|749082.1|750585.7|749133.9|749923.8|748422.7|33
1619776360000|2021-04-30 09:52:40|750072.6|749072.6|750142.9|749142.9|750570.3|749148.8|750067.5|748554.2|34
1619776370000|2021-04-30 09:52:50|750158.5|749158.5|750172.4|749172.4|750643.6|749172.4|750142.1|748643.6|25
1619776380000|2021-04-30 09:53:00|750173.8|749173.8|750114.6|749114.6|750173.8|749173.8|750099.9|749099.9|28
1619776390000|2021-04-30 09:53:10|750120.4|749120.4|750093.5|749093.5|750120.4|749120.4|750081.5|749081.5|27
1619776400000|2021-04-30 09:53:20|750095.4|749095.4|750120.8|749120.8|750153.9|749153.9|750080.1|749080.1|29
1619776410000|2021-04-30 09:53:30|750082|749082|750105.8|749105.8|750120.2|749120.2|750077.6|749077.6|22
1619776420000|2021-04-30 09:53:40|750110.9|749110.9|750008.5|749008.5|750515.7|749129.6|749996|748515.7|29
1619776430000|2021-04-30 09:53:50|749999.4|748999.4|750048.1|749048.1|750052.8|749052.8|749984.5|748984.5|27
1619776440000|2021-04-30 09:54:00|750047.4|749047.4|750114.5|749114.5|750122.9|749122.9|750043.2|749043.2|33
1619776450000|2021-04-30 09:54:10|750115.3|749115.3|750131.1|749131.1|750149.7|749149.7|750088.5|749088.5|33
1619776460000|2021-04-30 09:54:20|750155.1|749155.1|750089.1|749089.1|750594|749164.1|750088|748581.2|32
1619776470000|2021-04-30 09:54:30|750085.8|749085.8|750099.2|749099.2|750584|749113|750074.4|748584|30
1619776480000|2021-04-30 09:54:40|750094.6|749094.6|750129|749129|750628.1|749129|750084|748628.1|25
1619776490000|2021-04-30 09:54:50|750121.7|749121.7|750118.3|749118.3|750126.9|749126.9|750113.8|749113.8|19
1619776500000|2021-04-30 09:55:00|750114.1|749114.1|750078.8|749078.8|750114.1|749114.1|750061.3|749061.3|32
1619776510000|2021-04-30 09:55:10|750083.1|749083.1|750061.5|749061.5|750084.8|749084.8|750052.8|749052.8|19
1619776520000|2021-04-30 09:55:20|750068.4|749068.4|750036.3|749036.3|750068.4|749068.4|749993.5|748993.5|28
1619776530000|2021-04-30 09:55:30|750007|749007|750009|749009|750018.7|749018.7|750000.9|749000.9|22
1619776540000|2021-04-30 09:55:40|750009.2|749009.2|750019.9|749019.9|750033.5|749033.5|750003.4|749003.4|23
1619776550000|2021-04-30 09:55:50|750029.4|749029.4|750026.7|749026.7|750039.9|749039.9|750019.9|749019.9|19
1619776560000|2021-04-30 09:56:00|750032.7|749032.7|750038.4|749038.4|750045.8|749045.8|750024.7|749024.7|27
1619776570000|2021-04-30 09:56:10|750034.5|749034.5|750021.9|749021.9|750547.3|749050.4|749979|748539.1|22
1619776580000|2021-04-30 09:56:20|750028|749028|749862.3|748862.3|750028|749028|749844.8|748844.8|33
1619776590000|2021-04-30 09:56:30|749868.9|748868.9|749872.8|748872.8|749892.6|748892.6|749842.7|748842.7|22
1619776600000|2021-04-30 09:56:40|749862.7|748862.7|749837.1|748837.1|749874.8|748874.8|749834.1|748834.1|23
1619776610000|2021-04-30 09:56:50|749835.1|748835.1|750365.7|748365.7|750365.7|748852.9|749778.9|748365.7|26
1619776620000|2021-04-30 09:57:00|749853.4|748853.4|749843.2|748843.2|749858.9|748858.9|749838.8|748838.8|23
1619776630000|2021-04-30 09:57:10|749860|748860|749838.8|748838.8|749860|748860|749838.8|748838.8|22
1619776640000|2021-04-30 09:57:20|749838.9|748838.9|749937.9|748937.9|749938.2|748938.2|749838.5|748838.5|21
1619776650000|2021-04-30 09:57:30|749955.7|748955.7|749931|748931|749955.7|748955.7|749922.9|748922.9|25
1619776660000|2021-04-30 09:57:40|749927.5|748927.5|749925.7|748925.7|749944.7|748944.7|749907.2|748907.2|28
1619776670000|2021-04-30 09:57:50|749930.6|748930.6|749892.2|748892.2|750434|748931.8|749891.7|748414.2|14
1619776680000|2021-04-30 09:58:00|749886.9|748886.9|749920.9|748920.9|749934.6|748934.6|749886.9|748886.9|24
1619776690000|2021-04-30 09:58:10|749893.9|748893.9|749914.2|748914.2|750418.1|748923.7|749885.6|748399.8|30
1619776700000|2021-04-30 09:58:20|749913.6|748913.6|749894.2|748894.2|750448.9|748937.6|749888.5|748381|26
1619776710000|2021-04-30 09:58:30|749892.8|748892.8|749912|748912|749914.7|748914.7|749876.6|748876.6|22
1619776720000|2021-04-30 09:58:40|749913.5|748913.5|749903.1|748903.1|749929.8|748929.8|749903.1|748903.1|23
1619776730000|2021-04-30 09:58:50|749903|748903|749902.2|748902.2|749906.9|748906.9|749902.2|748902.2|14
1619776740000|2021-04-30 09:59:00|749889.7|748889.7|749847.9|748847.9|750363.6|748889.7|749810.9|748363.1|25
1619776750000|2021-04-30 09:59:10|749848.4|748848.4|749861|748861|749862.4|748862.4|749839.2|748839.2|21
1619776760000|2021-04-30 09:59:20|749859.8|748859.8|749835.2|748835.2|750355.5|748860.4|749835.2|748354.8|17
1619776770000|2021-04-30 09:59:30|749838.5|748838.5|749849|748849|749854.9|748854.9|749830.5|748830.5|29
1619776780000|2021-04-30 09:59:40|749845.1|748845.1|749860.7|748860.7|749864|748864|749833.6|748833.6|21
1619776790000|2021-04-30 09:59:50|749861.5|748861.5|749848.7|748848.7|749867.4|748867.4|749833.7|748833.7|19
1619776800000|2021-04-30 10:00:00|749860.2|748860.2|749864.5|748864.5|749923.7|748923.7|749854.5|748854.5|35
1619776810000|2021-04-30 10:00:10|749857.6|748857.6|749927.5|748927.5|749927.5|748927.5|749840.4|748840.4|28
1619776820000|2021-04-30 10:00:20|749924.7|748924.7|749879.2|748879.2|750440.5|748932.6|749866.9|748389.3|27
1619776830000|2021-04-30 10:00:30|749879.4|748879.4|749873.7|748873.7|749887|748887|749867.2|748867.2|23
1619776840000|2021-04-30 10:00:40|749874.2|748874.2|749957.9|748957.9|749964.6|748964.6|749874.2|748874.2|26
1619776850000|2021-04-30 10:00:50|750459.9|748459.9|749956|748956|750459.9|748969.5|749941.7|748458.3|22
1619776860000|2021-04-30 10:01:00|750474.3|748474.3|749928.5|748928.5|750505.3|749002.4|749927.9|748474.3|27
1619776870000|2021-04-30 10:01:10|749925.9|748925.9|749900.1|748900.1|749926.8|748926.8|749897.9|748897.9|21
1619776880000|2021-04-30 10:01:20|749887.2|748887.2|749850.5|748850.5|750357.3|748891|749850.5|748357.3|25
1619776890000|2021-04-30 10:01:30|749870.2|748870.2|749880.3|748880.3|749889.1|748889.1|749863.5|748863.5|22
1619776900000|2021-04-30 10:01:40|749877.5|748877.5|749834|748834|750329.7|748885.2|749834|748329.7|23
1619776910000|2021-04-30 10:01:50|749847.5|748847.5|749843|748843|750327.8|748865.2|749843|748327.8|26
1619776920000|2021-04-30 10:02:00|749844.2|748844.2|749853.7|748853.7|749861.4|748861.4|749833.8|748833.8|29
1619776930000|2021-04-30 10:02:10|749852.4|748852.4|749865.7|748865.7|750349.3|748866.9|749837.6|748349.3|20
1619776940000|2021-04-30 10:02:20|749846.1|748846.1|749922.4|748922.4|749950.8|748950.8|749846.1|748846.1|35
1619776950000|2021-04-30 10:02:30|749920.4|748920.4|749886.6|748886.6|749920.4|748920.4|749886.6|748886.6|25
1619776960000|2021-04-30 10:02:40|749891.8|748891.8|749963.2|748963.2|750423.3|748963.2|749880.6|748419.4|26
1619776970000|2021-04-30 10:02:50|749939.1|748939.1|750004|749004|750020.4|749020.4|749939.1|748939.1|32
1619776980000|2021-04-30 10:03:00|750005.5|749005.5|749956.9|748956.9|750504|749005.5|749944.3|748496.8|27
1619776990000|2021-04-30 10:03:10|749959.3|748959.3|750423.7|748423.7|750424.1|748960.9|749906.1|748393.7|27
1619777000000|2021-04-30 10:03:20|750424.2|748424.2|750392.2|748392.2|750458|748957.7|749907.7|748392.2|22
1619777010000|2021-04-30 10:03:30|750387|748387|749916.9|748916.9|750387|748958.8|749862.4|748387|33
1619777020000|2021-04-30 10:03:40|749896.1|748896.1|750035|749035|750519|749035|749889.2|748485.2|28
1619777030000|2021-04-30 10:03:50|750026.4|749026.4|750055.7|749055.7|750542.8|749055.7|750023.2|748542.8|24
1619777040000|2021-04-30 10:04:00|750063.8|749063.8|750053|749053|750064|749064|750046.6|749046.6|26
1619777050000|2021-04-30 10:04:10|750060.5|749060.5|750030.5|749030.5|750060.5|749060.5|750030.5|749030.5|24
1619777060000|2021-04-30 10:04:20|750033.5|749033.5|749977.1|748977.1|750044.4|749044.4|749957|748957|34
1619777070000|2021-04-30 10:04:30|749947.5|748947.5|749998.3|748998.3|750532.6|749022.9|749947.5|748532.6|35
1619777080000|2021-04-30 10:04:40|749988.8|748988.8|750474.6|748474.6|750474.6|748999.5|749940.1|748431.7|31
1619777090000|2021-04-30 10:04:50|750472.4|748472.4|749998.5|748998.5|750520.3|749015.3|749959.3|748466.5|31
1619777100000|2021-04-30 10:05:00|750003.7|749003.7|750051|749051|750554.4|749072.6|750003.7|748536.8|33
1619777110000|2021-04-30 10:05:10|750053.5|749053.5|750035.8|749035.8|750053.5|749053.5|750028.4|749028.4|33
1619777120000|2021-04-30 10:05:20|750033|749033|749945.6|748945.6|750492|749033|749945.6|748492|37
1619777130000|2021-04-30 10:05:30|749950.6|748950.6|749863.9|748863.9|749950.6|748950.6|749863.9|748863.9|38
1619777140000|2021-04-30 10:05:40|749868|748868|749794|748794|749871|748871|749794|748794|27
1619777150000|2021-04-30 10:05:50|749771.2|748771.2|749660.9|748660.9|749771.2|748771.2|749649.6|748649.6|36
1619777160000|2021-04-30 10:06:00|749660.2|748660.2|749719.1|748719.1|750166.9|748733.8|749657.3|748161.5|34
1619777170000|2021-04-30 10:06:10|749717.3|748717.3|749667.6|748667.6|749717.3|748717.3|749659|748659|31
1619777180000|2021-04-30 10:06:20|749673.2|748673.2|749686.5|748686.5|749698.7|748698.7|749672.8|748672.8|23
1619777190000|2021-04-30 10:06:30|749672|748672|749682|748682|749696.9|748696.9|749653.8|748653.8|26
1619777200000|2021-04-30 10:06:40|749679.4|748679.4|749642.8|748642.8|750175.7|748687.9|749625.8|748152.2|29
1619777210000|2021-04-30 10:06:50|749640.5|748640.5|749649.4|748649.4|750139.9|748670.1|749633.6|748139.9|28
1619777220000|2021-04-30 10:07:00|749687.1|748687.1|749719|748719|750238.1|748753.6|749686.7|748231.7|34
1619777230000|2021-04-30 10:07:10|749725.1|748725.1|749691.3|748691.3|750195.8|748728.4|749691|748194.3|28
1619777240000|2021-04-30 10:07:20|749693.3|748693.3|749725.9|748725.9|749736.5|748736.5|749652.6|748652.6|26
1619777250000|2021-04-30 10:07:30|749718.5|748718.5|749748.1|748748.1|750222.5|748748.1|749712.5|748222.5|22
1619777260000|2021-04-30 10:07:40|749739.4|748739.4|749765.6|748765.6|749774.6|748774.6|749733.1|748733.1|27
1619777270000|2021-04-30 10:07:50|749769|748769|749756.1|748756.1|750294.6|748803.7|749756.1|748294.6|26
1619777280000|2021-04-30 10:08:00|749755.9|748755.9|749767.1|748767.1|750291.9|748811.8|749747.7|748291.9|32
1619777290000|2021-04-30 10:08:10|749766.7|748766.7|749768.1|748768.1|749775.4|748775.4|749752.6|748752.6|23
1619777300000|2021-04-30 10:08:20|749771.3|748771.3|749779.4|748779.4|749803.1|748803.1|749771.3|748771.3|25
1619777310000|2021-04-30 10:08:30|749780.8|748780.8|749706.6|748706.6|750198.9|748786.5|749705.8|748198.9|30
1619777320000|2021-04-30 10:08:40|749705|748705|749653.2|748653.2|749710.3|748710.3|749653.2|748653.2|29
1619777330000|2021-04-30 10:08:50|749651.6|748651.6|749605.4|748605.4|749663.8|748663.8|749574.5|748574.5|37
1619777340000|2021-04-30 10:09:00|749606.3|748606.3|749590.1|748590.1|750096.8|748648.2|749590|748095.6|30
1619777350000|2021-04-30 10:09:10|749600.4|748600.4|749580.5|748580.5|749603.6|748603.6|749561.3|748561.3|23
1619777360000|2021-04-30 10:09:20|749582.1|748582.1|749572.9|748572.9|749582.1|748582.1|749567.4|748567.4|22
1619777370000|2021-04-30 10:09:30|749575|748575|749502.2|748502.2|749575|748575|749468.9|748468.9|24
1619777380000|2021-04-30 10:09:40|749496.4|748496.4|749477.5|748477.5|749500.8|748500.8|749477.2|748477.2|23
1619777390000|2021-04-30 10:09:50|749491.5|748491.5|749502.6|748502.6|749502.6|748502.6|749481.6|748481.6|24
1619777400000|2021-04-30 10:10:00|749496.7|748496.7|749579.4|748579.4|750056.7|748585|749496.7|748056.7|35
1619777410000|2021-04-30 10:10:10|749574.3|748574.3|750059.4|748059.4|750062|748575.7|749556.6|748036|28
1619777420000|2021-04-30 10:10:20|750055.5|748055.5|749505.1|748505.1|750058.3|748561.6|749489.7|748055.5|35
1619777430000|2021-04-30 10:10:30|749495.9|748495.9|749513.9|748513.9|749515.1|748515.1|749477.6|748477.6|32
1619777440000|2021-04-30 10:10:40|749515.7|748515.7|749558.4|748558.4|750045.9|748560.7|749498.3|748013|32
1619777450000|2021-04-30 10:10:50|749559.2|748559.2|750138.4|748138.4|750138.4|748655.7|749535.1|748132|36
1619777460000|2021-04-30 10:11:00|750137.9|748137.9|749667.5|748667.5|750140.9|748669.1|749626|748121.4|30
1619777470000|2021-04-30 10:11:10|749661.2|748661.2|749620.6|748620.6|750157.7|748661.2|749620.6|748157.7|26
1619777480000|2021-04-30 10:11:20|749625.9|748625.9|749610.6|748610.6|750092.1|748641.5|749609.8|748092|22
1619777490000|2021-04-30 10:11:30|749603.7|748603.7|749600.5|748600.5|750116.6|748658.5|749599.1|748105.4|31
1619777500000|2021-04-30 10:11:40|749594|748594|750068|748068|750079.8|748594.4|749571.8|748059.4|25
1619777510000|2021-04-30 10:11:50|750067.8|748067.8|749571.2|748571.2|750071.6|748591.4|749559.6|748033.9|31
1619777520000|2021-04-30 10:12:00|749581.1|748581.1|750125.3|748125.3|750125.3|748646.8|749581.1|748115|33
1619777530000|2021-04-30 10:12:10|750129.2|748129.2|749589.5|748589.5|750129.2|748606.5|749574.6|748087|28
1619777540000|2021-04-30 10:12:20|749577.7|748577.7|750117|748117|750117|748606.6|749577.7|748102.6|20
1619777550000|2021-04-30 10:12:30|749603.4|748603.4|749606.5|748606.5|749645.1|748645.1|749593.4|748593.4|33
1619777560000|2021-04-30 10:12:40|750092.5|748092.5|750278.5|748278.5|750281.9|748771.8|749605.3|748091.5|30
1619777570000|2021-04-30 10:12:50|749757.8|748757.8|749730.8|748730.8|750270.8|748772.1|749712.3|748228.2|28
1619777580000|2021-04-30 10:13:00|749723|748723|749718.9|748718.9|749731.1|748731.1|749711|748711|21
1619777590000|2021-04-30 10:13:10|749719.1|748719.1|750185.9|748185.9|750195.3|748771.8|749664.5|748161.2|34
1619777600000|2021-04-30 10:13:20|750179.7|748179.7|749712|748712|750217|748720.1|749685.6|748179.7|28
1619777610000|2021-04-30 10:13:30|749713.4|748713.4|749637.7|748637.7|750154.6|748713.4|749630.3|748119.8|24
1619777620000|2021-04-30 10:13:40|749636.1|748636.1|749640.8|748640.8|749650.5|748650.5|749611.7|748611.7|25
1619777630000|2021-04-30 10:13:50|749640.3|748640.3|750127|748127|750127|748644.5|749626.6|748127|25
1619777640000|2021-04-30 10:14:00|750119.9|748119.9|749632.9|748632.9|750129.7|748636.2|749623.2|748119.9|29
1619777650000|2021-04-30 10:14:10|749631.8|748631.8|749626.7|748626.7|749637.2|748637.2|749618.4|748618.4|27
1619777660000|2021-04-30 10:14:20|749628.7|748628.7|749621.1|748621.1|749639|748639|749613.4|748613.4|24
1619777670000|2021-04-30 10:14:30|749622.2|748622.2|749622.4|748622.4|749638.3|748638.3|749618.6|748618.6|24
1619777680000|2021-04-30 10:14:40|749630.6|748630.6|749629.1|748629.1|749642.8|748642.8|749605.9|748605.9|31
1619777690000|2021-04-30 10:14:50|749629.6|748629.6|749602.5|748602.5|749629.9|748629.9|749594.7|748594.7|17
1619777700000|2021-04-30 10:15:00|749599.8|748599.8|750212.3|748212.3|750212.3|748765.6|749588.7|748091.1|32
1619777710000|2021-04-30 10:15:10|750209.5|748209.5|749698.8|748698.8|750229.6|748738.4|749690.6|748209.5|29
1619777720000|2021-04-30 10:15:20|749698.1|748698.1|749722|748722|750193.1|748722|749688.6|748171.5|33
1619777730000|2021-04-30 10:15:30|749702.9|748702.9|750227.7|748227.7|750227.7|748726.5|749670.5|748227.7|34
1619777740000|2021-04-30 10:15:40|749698.7|748698.7|750193.4|748193.4|750198.1|748732.1|749676.3|748180.6|32
1619777750000|2021-04-30 10:15:50|750190|748190|749689.3|748689.3|750190|748715.9|749665.6|748190|27
1619777760000|2021-04-30 10:16:00|749690.4|748690.4|749682.2|748682.2|749690.4|748690.4|749652.3|748652.3|29
1619777770000|2021-04-30 10:16:10|749678.9|748678.9|749717.3|748717.3|750195.9|748720.4|749672.4|748195.5|29
1619777780000|2021-04-30 10:16:20|749716.6|748716.6|749735.4|748735.4|750246.8|748753.8|749703.9|748246.8|32
1619777790000|2021-04-30 10:16:30|749736.2|748736.2|749781.5|748781.5|749781.5|748781.5|749729.4|748729.4|27
1619777800000|2021-04-30 10:16:40|749780|748780|749764.3|748764.3|749802.9|748802.9|749740|748740|34
1619777810000|2021-04-30 10:16:50|749763.9|748763.9|749774.1|748774.1|749787.7|748787.7|749714.6|748714.6|26
1619777820000|2021-04-30 10:17:00|749749.5|748749.5|749728.1|748728.1|749764.4|748764.4|749703.6|748703.6|25
1619777830000|2021-04-30 10:17:10|749727.4|748727.4|749718.6|748718.6|749734.5|748734.5|749707.9|748707.9|22
1619777840000|2021-04-30 10:17:20|749716.2|748716.2|749734.5|748734.5|749735.1|748735.1|749716.2|748716.2|16
1619777850000|2021-04-30 10:17:30|749734.4|748734.4|749722.5|748722.5|749744.8|748744.8|749716.7|748716.7|30
1619777860000|2021-04-30 10:17:40|749720|748720|749730.5|748730.5|749735|748735|749716.3|748716.3|17
1619777870000|2021-04-30 10:17:50|749730.4|748730.4|749709.4|748709.4|749739.8|748739.8|749704.9|748704.9|28
1619777880000|2021-04-30 10:18:00|749706.8|748706.8|749698.3|748698.3|750198.3|748709.1|749678.4|748192.7|26
1619777890000|2021-04-30 10:18:10|749686.1|748686.1|749695.8|748695.8|750181.9|748730.5|749668|748170.5|35
1619777900000|2021-04-30 10:18:20|749710.4|748710.4|749678.7|748678.7|750179.3|748716|749678.7|748179.3|28
1619777910000|2021-04-30 10:18:30|749673.4|748673.4|749689.9|748689.9|750172.8|748699.1|749665.3|748162.9|24
1619777920000|2021-04-30 10:18:40|749685.8|748685.8|749657.5|748657.5|749693.8|748693.8|749645.3|748645.3|29
1619777930000|2021-04-30 10:18:50|749652.8|748652.8|749604.4|748604.4|749652.8|748652.8|749581.6|748581.6|27
1619777940000|2021-04-30 10:19:00|749592.9|748592.9|749584.2|748584.2|749599.9|748599.9|749575.2|748575.2|29
1619777950000|2021-04-30 10:19:10|749581.1|748581.1|749591.7|748591.7|749594.3|748594.3|749566.7|748566.7|21
1619777960000|2021-04-30 10:19:20|749591.9|748591.9|749609.8|748609.8|749617.2|748617.2|749590|748590|29
1619777970000|2021-04-30 10:19:30|749609.3|748609.3|749595.8|748595.8|749610.5|748610.5|749587.3|748587.3|28
1619777980000|2021-04-30 10:19:40|749594.7|748594.7|749539.5|748539.5|750096|748602|749502.2|748076.8|21
1619777990000|2021-04-30 10:19:50|749536.7|748536.7|749573.3|748573.3|749584.7|748584.7|749513.8|748513.8|27
1619778000000|2021-04-30 10:20:00|749574.2|748574.2|749652.5|748652.5|749654.2|748654.2|749534.3|748534.3|34
1619778010000|2021-04-30 10:20:10|749646|748646|749678|748678|749678|748678|749628.3|748628.3|30
1619778020000|2021-04-30 10:20:20|749674.9|748674.9|749767.9|748767.9|749768.7|748768.7|749674.9|748674.9|29
1619778030000|2021-04-30 10:20:30|749772.5|748772.5|749738.6|748738.6|749785.7|748785.7|749738.6|748738.6|26
1619778040000|2021-04-30 10:20:40|749724.9|748724.9|749713|748713|749725.4|748725.4|749702.3|748702.3|27
1619778050000|2021-04-30 10:20:50|749714.4|748714.4|749722.3|748722.3|749724.8|748724.8|749714.4|748714.4|19
1619778060000|2021-04-30 10:21:00|749731.4|748731.4|750224|748224|750225|748739.8|749704.6|748224|36
1619778070000|2021-04-30 10:21:10|750214.5|748214.5|749752|748752|750214.5|748752.1|749715.9|748214.5|31
1619778080000|2021-04-30 10:21:20|749753|748753|749746.4|748746.4|749753|748753|749699.3|748699.3|27
1619778090000|2021-04-30 10:21:30|749750.5|748750.5|749730.9|748730.9|749757.1|748757.1|749725.6|748725.6|28
1619778100000|2021-04-30 10:21:40|750218.5|748218.5|749746.4|748746.4|750218.5|748746.4|749726|748218.5|17
1619778110000|2021-04-30 10:21:50|749747|748747|749787.8|748787.8|749787.8|748787.8|749721.6|748721.6|27
1619778120000|2021-04-30 10:22:00|749766.2|748766.2|749786.6|748786.6|749786.6|748786.6|749763.9|748763.9|28
1619778130000|2021-04-30 10:22:10|749787.6|748787.6|750004.5|749004.5|750016|749016|749771.9|748771.9|25
1619778140000|2021-04-30 10:22:20|750000.9|749000.9|749956|748956|750499.7|749000.9|749947.5|748499.7|29
1619778150000|2021-04-30 10:22:30|749959.2|748959.2|749949.6|748949.6|749966.1|748966.1|749943.3|748943.3|23
1619778160000|2021-04-30 10:22:40|749947.2|748947.2|749951.2|748951.2|749963.1|748963.1|749945.6|748945.6|19
1619778170000|2021-04-30 10:22:50|749950.8|748950.8|749920.3|748920.3|749951.9|748951.9|749910.7|748910.7|21
1619778180000|2021-04-30 10:23:00|749917.3|748917.3|750458.3|748458.3|750469.2|748960.5|749907.5|748413.3|26
1619778190000|2021-04-30 10:23:10|750459.6|748459.6|750004.1|749004.1|750462.4|749019.4|749977.1|748459.6|32
1619778200000|2021-04-30 10:23:20|750003.3|749003.3|749977.4|748977.4|750005.4|749005.4|749969.7|748969.7|32
1619778210000|2021-04-30 10:23:30|749975.3|748975.3|749908.7|748908.7|750454.5|748982.2|749908.5|748432.1|36
1619778220000|2021-04-30 10:23:40|749913.1|748913.1|749892.5|748892.5|750410.4|748922.6|749882.9|748399.8|33
1619778230000|2021-04-30 10:23:50|749880.5|748880.5|749908.6|748908.6|749908.6|748908.6|749868.5|748868.5|32
1619778240000|2021-04-30 10:24:00|749913.8|748913.8|749937|748937|750473.8|748968.6|749913.8|748443.1|34
1619778250000|2021-04-30 10:24:10|749930.3|748930.3|750454.7|748454.7|750455.7|748983.2|749912|748453.8|29
1619778260000|2021-04-30 10:24:20|750440.2|748440.2|749942.8|748942.8|750453|748947.4|749921.1|748432.6|26
1619778270000|2021-04-30 10:24:30|749943.5|748943.5|750007.9|749007.9|750436.8|749010.8|749927.1|748435.4|30
1619778280000|2021-04-30 10:24:40|750006.3|749006.3|750026.4|749026.4|750026.4|749026.4|750002|749002|31
1619778290000|2021-04-30 10:24:50|750024.1|749024.1|750006.1|749006.1|750034.7|749034.7|749998.9|748998.9|31
1619778300000|2021-04-30 10:25:00|750019.2|749019.2|749967.9|748967.9|750020.5|749020.5|749959.7|748959.7|36
1619778310000|2021-04-30 10:25:10|749967|748967|749833|748833|750464.8|748980.3|749816|748326.4|39
1619778320000|2021-04-30 10:25:20|749823.1|748823.1|749853.7|748853.7|749859.3|748859.3|749795.9|748795.9|32
1619778330000|2021-04-30 10:25:30|749853.4|748853.4|749863.5|748863.5|749866.8|748866.8|749823.4|748823.4|34
1619778340000|2021-04-30 10:25:40|749869.2|748869.2|749902.2|748902.2|749909.8|748909.8|749841.6|748841.6|27
1619778350000|2021-04-30 10:25:50|749901.3|748901.3|749896.2|748896.2|750403.1|748913.6|749877.2|748403.1|32
1619778360000|2021-04-30 10:26:00|749888.8|748888.8|749808.5|748808.5|750411.1|748915.9|749785.7|748316.8|38
1619778370000|2021-04-30 10:26:10|749808.9|748808.9|749810|748810|749838.9|748838.9|749787.3|748787.3|34
1619778380000|2021-04-30 10:26:20|749825.9|748825.9|749839.3|748839.3|749841.2|748841.2|749819.8|748819.8|24
1619778390000|2021-04-30 10:26:30|749776.4|748776.4|749746.7|748746.7|749776.4|748776.4|749746.7|748746.7|31
1619778400000|2021-04-30 10:26:40|749761|748761|749769.8|748769.8|750264.5|748776.3|749734|748264.5|36
1619778410000|2021-04-30 10:26:50|749765.2|748765.2|749796.8|748796.8|749804|748804|749755.5|748755.5|30
1619778420000|2021-04-30 10:27:00|749796.7|748796.7|749849.4|747849.4|750001.7|748819.9|749771.6|747801.7|38
1619778430000|2021-04-30 10:27:10|749860.7|747860.7|749848.4|747848.4|749882.3|747882.3|749807.3|747807.3|32
1619778440000|2021-04-30 10:27:20|749850.6|747850.6|749778.8|747778.8|749851.6|747851.6|749778.8|747778.8|32
1619778450000|2021-04-30 10:27:30|749775.3|747775.3|749902.6|747902.6|749916|748414.7|749350.8|747766|35
1619778460000|2021-04-30 10:27:40|749896|747896|749407.8|748407.8|749920.1|748452.8|749383.8|747878|37
1619778470000|2021-04-30 10:27:50|749410.4|748410.4|749409.9|748409.9|749917.4|748417.7|749400.4|747888.7|26
1619778480000|2021-04-30 10:28:00|749407.5|748407.5|749811.9|747811.9|749879.5|748412.1|749311|747799|38
1619778490000|2021-04-30 10:28:10|749809.6|747809.6|749756.7|747756.7|749809.6|748309.7|749252.2|747738.7|28
1619778500000|2021-04-30 10:28:20|749764.1|747764.1|749216.6|748216.6|749764.9|748267.3|749200.3|747687.1|30
1619778510000|2021-04-30 10:28:30|749215.6|748215.6|749242.3|748242.3|749727.4|748259.4|749213.5|747713.5|31
1619778520000|2021-04-30 10:28:40|749239.2|748239.2|749708.3|747708.3|749754.9|748243.7|749196.6|747692.9|27
1619778530000|2021-04-30 10:28:50|749704.5|747704.5|749254.8|748254.8|749733.2|748254.8|749199.5|747704.5|27
1619778540000|2021-04-30 10:29:00|749253.4|748253.4|749767|747767|749783.2|748287.1|749250|747760.7|32
1619778550000|2021-04-30 10:29:10|749770.9|747770.9|749858.1|747858.1|749858.4|748376.7|749268.2|747770.9|31
1619778560000|2021-04-30 10:29:20|749851.7|747851.7|749373.5|748373.5|749862.5|748386.7|749365|747851.3|32
1619778570000|2021-04-30 10:29:30|749376.5|748376.5|749369.9|748369.9|749865.9|748384.7|749357.2|747863|31
1619778580000|2021-04-30 10:29:40|749370.6|748370.6|749416.2|748416.2|749915.8|748416.2|749370.6|747879.9|33
1619778590000|2021-04-30 10:29:50|749409.4|748409.4|749901.9|747901.9|749902.8|748425.9|749409.4|747896.8|33
1619778600000|2021-04-30 10:30:00|749403.5|748403.5|749311.7|748311.7|749807.1|748406.6|749286.8|747798.4|36
1619778610000|2021-04-30 10:30:10|749314|748314|749344|748344|749858|748353.3|749290.8|747797|34
1619778620000|2021-04-30 10:30:20|749345.5|748345.5|749374.8|748374.8|749380.1|748380.1|749345.5|748345.5|23
1619778630000|2021-04-30 10:30:30|749550.2|748550.2|749559.8|748559.8|750058.5|748565.8|749529.2|748051.9|33
1619778640000|2021-04-30 10:30:40|750051|748051|749468.3|748468.3|750051|748539.1|749460.4|747956|32
1619778650000|2021-04-30 10:30:50|749459.4|748459.4|749403.3|748403.3|749902.8|748459.8|749384.5|747881.3|31
1619778660000|2021-04-30 10:31:00|749407.1|748407.1|749333.9|748333.9|749913.9|748407.1|749333.9|747891.4|32
1619778670000|2021-04-30 10:31:10|749333.7|748333.7|749263.3|748263.3|749809.8|748358.5|749263.3|747774.9|35
1619778680000|2021-04-30 10:31:20|749268.2|748268.2|749223.1|748223.1|749764.6|748268.2|749187.3|747706.9|37
1619778690000|2021-04-30 10:31:30|749213.7|748213.7|749243.6|748243.6|749255|748255|749213.7|748213.7|35
1619778700000|2021-04-30 10:31:40|749244|748244|749240.9|748240.9|749247|748247|749218.2|748218.2|27
1619778710000|2021-04-30 10:31:50|749257.8|748257.8|749232|748232|749751.1|748261.5|749232|747748.1|30
1619778720000|2021-04-30 10:32:00|749232.9|748232.9|749245.3|748245.3|749728.4|748250.7|749218.8|747708.7|29
1619778730000|2021-04-30 10:32:10|749246.8|748246.8|749711.7|747711.7|749714.2|748251.7|749221.5|747711.7|26
1619778740000|2021-04-30 10:32:20|749711.6|747711.6|749300|748300|749721.3|748314.8|749210.4|747709.5|30
1619778750000|2021-04-30 10:32:30|749304.1|748304.1|749310.9|748310.9|749322.1|748322.1|749299.6|748299.6|31
1619778760000|2021-04-30 10:32:40|749311.3|748311.3|749378.8|748378.8|749846.4|748394.5|749311.3|747843.1|30
1619778770000|2021-04-30 10:32:50|749374.8|748374.8|749369.3|748369.3|749376.7|748376.7|749362.1|748362.1|22
1619778780000|2021-04-30 10:33:00|749368.7|748368.7|749358|748358|749378.7|748378.7|749358|748358|28
1619778790000|2021-04-30 10:33:10|749337.4|748337.4|749314|748314|749345.7|748345.7|749310.8|748310.8|29
1619778800000|2021-04-30 10:33:20|749312.8|748312.8|749314.2|748314.2|749318.3|748318.3|749292.5|748292.5|24
1619778810000|2021-04-30 10:33:30|749308.1|748308.1|749311.1|748311.1|749312.4|748312.4|749301.8|748301.8|21
1619778820000|2021-04-30 10:33:40|749310.5|748310.5|749301|748301|749319.9|748319.9|749292.3|748292.3|26
1619778830000|2021-04-30 10:33:50|749296.5|748296.5|749433|748433|749451.3|748451.3|749277.9|748277.9|24
1619778840000|2021-04-30 10:34:00|749464.7|748464.7|749439.4|748439.4|749960.2|748477.1|749439.4|747956.3|35
1619778850000|2021-04-30 10:34:10|749951.1|747951.1|749445.9|748445.9|749953.2|748456.5|749426|747951.1|25
1619778860000|2021-04-30 10:34:20|749455.9|748455.9|749930.1|747930.1|749935.1|748455.9|749409.7|747925.8|26
1619778870000|2021-04-30 10:34:30|749919.1|747919.1|749430.4|748430.4|749930.5|748430.9|749391|747919.1|25
1619778880000|2021-04-30 10:34:40|749432.6|748432.6|749436|748436|749935.3|748442.2|749426|747924.4|27
1619778890000|2021-04-30 10:34:50|749436.5|748436.5|749459.9|748459.9|749485|748485|749436.5|748436.5|30
1619778900000|2021-04-30 10:35:00|749461.2|748461.2|749467.1|748467.1|749467.2|748467.2|749449.9|748449.9|20
1619778910000|2021-04-30 10:35:10|749461.6|748461.6|749443.4|748443.4|749462|748462|749443.4|748443.4|21
1619778920000|2021-04-30 10:35:20|749444.5|748444.5|749444.2|748444.2|749467.5|748467.5|749444|748444|24
1619778930000|2021-04-30 10:35:30|749442.6|748442.6|749447.2|748447.2|749447.2|748447.2|749442.2|748442.2|13
1619778940000|2021-04-30 10:35:40|749446.5|748446.5|749442.1|748442.1|749450.1|748450.1|749436.2|748436.2|20
1619778950000|2021-04-30 10:35:50|749448.5|748448.5|749454|748454|749968.5|748478.9|749432.6|747955.2|23
1619778960000|2021-04-30 10:36:00|749461.3|748461.3|749923.8|747923.8|749935.3|748461.3|749438.7|747916.2|20
1619778970000|2021-04-30 10:36:10|749927.1|747927.1|749465.6|748465.6|749927.1|748467.6|749431.5|747927.1|28
1619778980000|2021-04-30 10:36:20|749465.8|748465.8|749489|748489|749495.9|748495.9|749441.6|748441.6|28
1619778990000|2021-04-30 10:36:30|749488.4|748488.4|749474.9|748474.9|749490.2|748490.2|749470.1|748470.1|22
1619779000000|2021-04-30 10:36:40|749473.9|748473.9|749482.4|748482.4|749482.4|748482.4|749464.8|748464.8|24
1619779010000|2021-04-30 10:36:50|749480.9|748480.9|749401.1|748401.1|749495.4|748495.4|749401.1|748401.1|17
1619779020000|2021-04-30 10:37:00|749403.1|748403.1|749420.7|748420.7|749920.7|748421|749385.1|747878.2|23
1619779030000|2021-04-30 10:37:10|749422.2|748422.2|749420.6|748420.6|749932.8|748442.7|749410.2|747930.4|26
1619779040000|2021-04-30 10:37:20|749422|748422|749416.6|748416.6|749912|748438|749411.3|747912|24
1619779050000|2021-04-30 10:37:30|749415|748415|749429.6|748429.6|749429.6|748429.6|749378.3|748378.3|26
1619779060000|2021-04-30 10:37:40|749427.6|748427.6|749428.4|748428.4|749928.8|748428.9|749411.1|747905.8|19
1619779070000|2021-04-30 10:37:50|749434.5|748434.5|749441.6|748441.6|749450.6|748450.6|749430.3|748430.3|20
1619779080000|2021-04-30 10:38:00|749440.7|748440.7|749496.2|748496.2|749994.7|748504.2|749440.7|747973.1|30
1619779090000|2021-04-30 10:38:10|749518.7|748518.7|749587|748587|750099.8|748603.9|749518.7|748088.1|27
1619779100000|2021-04-30 10:38:20|749586.1|748586.1|749724.3|748724.3|749724.3|748724.3|749586.1|748586.1|31
1619779110000|2021-04-30 10:38:30|749720.8|748720.8|750323.3|748323.3|750366.8|748866.5|749709.7|748323.3|37
1619779120000|2021-04-30 10:38:40|750326.5|748326.5|749828.3|748828.3|750338.1|748842.2|749807.6|748326.2|30
1619779130000|2021-04-30 10:38:50|749825.6|748825.6|750312.6|748312.6|750312.6|748829.5|749739.8|748295.9|35
1619779140000|2021-04-30 10:39:00|749819.6|748819.6|749865.6|748865.6|750349|748865.6|749809.6|748340.1|31
1619779150000|2021-04-30 10:39:10|749881.3|748881.3|751029.2|749029.2|751055.6|749055.6|749862.9|748752.7|38
1619779160000|2021-04-30 10:39:20|751016.6|749016.6|750961.7|748961.7|751040.1|749040.1|750961.7|748961.7|40
1619779170000|2021-04-30 10:39:30|750951.2|748951.2|750310.8|749310.8|750951.2|749310.8|750297.2|748801.4|36
1619779180000|2021-04-30 10:39:40|750297.7|749297.7|750842.9|748842.9|750941.1|749433.3|750297.7|748842.9|36
1619779190000|2021-04-30 10:39:50|750840.3|748840.3|750340.3|749340.3|750860.5|749340.3|750333|748814.1|31
1619779200000|2021-04-30 10:40:00|750333.5|749333.5|750914.5|748914.5|750916.1|749335|750333.5|748849.6|39
1619779210000|2021-04-30 10:40:10|750915.7|748915.7|750873.6|748873.6|750928.2|749425.6|750421.5|748864.4|40
1619779220000|2021-04-30 10:40:20|750875.3|748875.3|750273.4|749273.4|750875.3|749303.8|750273.4|748860.5|35
1619779230000|2021-04-30 10:40:30|750271.2|749271.2|750246.6|749246.6|750749.2|749288.2|750243.2|748746.3|28
1619779240000|2021-04-30 10:40:40|750242.2|749242.2|750755.4|748755.4|750768.7|749278.1|750242.2|748753.9|29
1619779250000|2021-04-30 10:40:50|750768.3|748768.3|750262.9|749262.9|750768.3|749280.4|750240.4|748768.3|30
1619779260000|2021-04-30 10:41:00|750262.2|749262.2|750294.2|749294.2|750814.2|749319|750241.4|748789.5|32
1619779270000|2021-04-30 10:41:10|750791.4|748791.4|750274.3|749274.3|750791.4|749296.5|750251.5|748765|33
1619779280000|2021-04-30 10:41:20|750781.8|748781.8|750768.8|748768.8|750783.3|749292.4|750254.4|748744.2|30
1619779290000|2021-04-30 10:41:30|750772.4|748772.4|750749.8|748749.8|750772.4|749276.3|750235.3|748729.4|28
1619779300000|2021-04-30 10:41:40|750763|748763|750260.5|749260.5|750763|749270.4|750243.6|748752.6|33
1619779310000|2021-04-30 10:41:50|750260.8|749260.8|750253.3|749253.3|750278.7|749278.7|750253.3|749253.3|23
1619779320000|2021-04-30 10:42:00|750256.8|749256.8|750329|749329|750762.2|749329|750228.8|748747.7|31
1619779330000|2021-04-30 10:42:10|750464.9|749464.9|750514.3|749514.3|750514.3|749514.3|750463.3|749463.3|38
1619779340000|2021-04-30 10:42:20|750507.2|749507.2|751103|749103|751176|749623|750506.9|749094|38
1619779350000|2021-04-30 10:42:30|751106.1|749106.1|751114.1|749114.1|751120.8|749586.9|750544.3|749028.9|33
1619779360000|2021-04-30 10:42:40|751109.9|749109.9|750483.1|749483.1|751110.4|749595.5|750483.1|749002.9|35
1619779370000|2021-04-30 10:42:50|750466.5|749466.5|751069.2|749069.2|751069.2|749536.5|750466.5|748976.3|36
1619779380000|2021-04-30 10:43:00|751054.5|749054.5|751098.1|749098.1|751150.7|749652.6|750617.9|749048|40
1619779390000|2021-04-30 10:43:10|751102|749102|750652.3|749652.3|751113.9|749652.3|750605.8|749101.7|28
1619779400000|2021-04-30 10:43:20|750652|749652|750731.3|749731.3|750748|749748|750652|749652|37
1619779410000|2021-04-30 10:43:30|750742.3|749742.3|750783.9|749783.9|750783.9|749783.9|750725.3|749725.3|32
1619779420000|2021-04-30 10:43:40|750780|749780|750805.9|749805.9|750817.2|749817.2|750758.2|749758.2|30
1619779430000|2021-04-30 10:43:50|750926.3|749926.3|750862.6|749862.6|751388.3|749944.3|750824.5|749325.9|37
1619779440000|2021-04-30 10:44:00|750860|749860|750749|749749|750877|749877|750720.9|749720.9|34
1619779450000|2021-04-30 10:44:10|750761.1|749761.1|750801.1|749801.1|750822.5|749822.5|750761.1|749761.1|34
1619779460000|2021-04-30 10:44:20|750798.7|749798.7|750924.9|749924.9|750955.6|749955.6|750797|749797|33
1619779470000|2021-04-30 10:44:30|750923.6|749923.6|750737.1|749737.1|751349.5|749923.6|750737.1|749345.1|29
1619779480000|2021-04-30 10:44:40|751236.4|749236.4|750750.4|749750.4|751255.2|749752.3|750701|749235.4|39
1619779490000|2021-04-30 10:44:50|750742|749742|750788|749788|751232|749798|750706.4|749232|33
1619779500000|2021-04-30 10:45:00|750786|749786|750781.7|749781.7|751317|749828.9|750779.6|749317|32
1619779510000|2021-04-30 10:45:10|750782.9|749782.9|750771.7|749771.7|751250.4|749794.6|750750.2|749246.2|26
1619779520000|2021-04-30 10:45:20|750762.6|749762.6|750758|749758|750769.6|749769.6|750743.9|749743.9|25
1619779530000|2021-04-30 10:45:30|750764.4|749764.4|750846.5|749846.5|751317.2|749864|750754.7|749317.2|32
1619779540000|2021-04-30 10:45:40|750852.5|749852.5|750894.8|749894.8|750894.8|749894.8|750846|749846|31
1619779550000|2021-04-30 10:45:50|750905.7|749905.7|750934.2|749934.2|750934.4|749934.4|750878.9|749878.9|33
1619779560000|2021-04-30 10:46:00|750940.2|749940.2|750909.2|749909.2|750964.4|749964.4|750900.8|749900.8|35
1619779570000|2021-04-30 10:46:10|750905.8|749905.8|750975.3|749975.3|750975.3|749975.3|750903.5|749903.5|35
1619779580000|2021-04-30 10:46:20|750985|749985|751002.4|750002.4|751009.3|750009.3|750966.7|749966.7|32
1619779590000|2021-04-30 10:46:30|750999.4|749999.4|751036.3|750036.3|751083.1|750083.1|750994.4|749994.4|30
1619779600000|2021-04-30 10:46:40|751039.7|750039.7|750989.5|749989.5|751080.2|750080.2|750982.3|749982.3|30
1619779610000|2021-04-30 10:46:50|750998.7|749998.7|750939.1|749939.1|751014.4|750014.4|750919.6|749919.6|39
1619779620000|2021-04-30 10:47:00|750935.2|749935.2|751010|750010|751058|750058|750935.2|749935.2|37
1619779630000|2021-04-30 10:47:10|750998.3|749998.3|750917|749917|751456.9|750010.8|750917|749456.9|39
1619779640000|2021-04-30 10:47:20|750834.8|749834.8|750891.1|749891.1|751367.5|749906.2|750824.9|749367.5|35
1619779650000|2021-04-30 10:47:30|750934.3|749934.3|750816.1|749816.1|750934.3|749934.3|750815.3|749815.3|35
1619779660000|2021-04-30 10:47:40|750808.7|749808.7|750867.8|749867.8|750889.7|749889.7|750808.7|749808.7|36
1619779670000|2021-04-30 10:47:50|750867|749867|750921|749921|750940.3|749940.3|750849.2|749849.2|30
1619779680000|2021-04-30 10:48:00|750931.5|749931.5|751009.9|750009.9|751021.5|750021.5|750931.5|749931.5|36
1619779690000|2021-04-30 10:48:10|751010.2|750010.2|751041.5|750041.5|751073.8|750073.8|750976.2|749976.2|37
1619779700000|2021-04-30 10:48:20|751061.5|750061.5|751096.5|750096.5|751133.4|750133.4|751061.5|750061.5|37
1619779710000|2021-04-30 10:48:30|751100|750100|751165.1|750165.1|751217.4|750217.4|751094.5|750094.5|38
1619779720000|2021-04-30 10:48:40|751173.1|750173.1|751103.9|750103.9|751613|750173.4|751083.6|749583|36
1619779730000|2021-04-30 10:48:50|751106.3|750106.3|751083.7|750083.7|751144.9|750144.9|751083.7|750083.7|39
1619779740000|2021-04-30 10:49:00|751081.9|750081.9|751116.9|750116.9|751128.1|750128.1|751057.5|750057.5|39
1619779750000|2021-04-30 10:49:10|751121.1|750121.1|751149.3|750149.3|751171.4|750171.4|751111.8|750111.8|35
1619779760000|2021-04-30 10:49:20|751160.9|750160.9|751188.4|750188.4|751210.1|750210.1|751158.7|750158.7|32
1619779770000|2021-04-30 10:49:30|751192.9|750192.9|751163.8|750163.8|751194.8|750194.8|751138.3|750138.3|29
1619779780000|2021-04-30 10:49:40|751162.7|750162.7|751140.1|750140.1|751695.3|750189.8|751124|749695.3|30
1619779790000|2021-04-30 10:49:50|751096.8|750096.8|750992.6|749992.6|751096.8|750096.8|750981.3|749981.3|36
1619779800000|2021-04-30 10:50:00|750990.8|749990.8|751038.7|750038.7|751049.3|750049.3|750990|749990|36
1619779810000|2021-04-30 10:50:10|751034.4|750034.4|751048.6|750048.6|751536.7|750109.6|751034.4|749536.4|35
1619779820000|2021-04-30 10:50:20|751046|750046|750971|749971|751460.2|750046|750959.1|749459.4|38
1619779830000|2021-04-30 10:50:30|750963.4|749963.4|750946.6|749946.6|750979|749979|750934.2|749934.2|35
1619779840000|2021-04-30 10:50:40|750936.2|749936.2|750949.8|749949.8|751440.7|749975.9|750936.2|749440.7|36
1619779850000|2021-04-30 10:50:50|750942.5|749942.5|751301.7|749301.7|751430.5|749942.7|750825.8|749301.7|31
1619779860000|2021-04-30 10:51:00|750810.9|749810.9|750883.5|749883.5|750898.3|749898.3|750810.9|749810.9|37
1619779870000|2021-04-30 10:51:10|750876.4|749876.4|750816.1|749816.1|751308.3|749876.4|750802.2|749293.7|25
1619779880000|2021-04-30 10:51:20|750812.8|749812.8|750954.7|749954.7|751435.2|749962.9|750788.8|749415.3|31
1619779890000|2021-04-30 10:51:30|750960.5|749960.5|751016.4|750016.4|751027.8|750027.8|750953.7|749953.7|34
1619779900000|2021-04-30 10:51:40|751010|750010|751001.2|750001.2|751487.6|750014.4|750981.5|749487.6|28
1619779910000|2021-04-30 10:51:50|750995.5|749995.5|751011.5|750011.5|751015.5|750015.5|750977.6|749977.6|31
1619779920000|2021-04-30 10:52:00|751013.3|750013.3|751009.7|750009.7|751028.1|750028.1|751000.4|750000.4|28
1619779930000|2021-04-30 10:52:10|751012.3|750012.3|751005.4|750005.4|751020.9|750020.9|751002.9|750002.9|25
1619779940000|2021-04-30 10:52:20|751008.5|750008.5|750994.4|749994.4|751009.9|750009.9|750994.4|749994.4|20
1619779950000|2021-04-30 10:52:30|750995.9|749995.9|751003.5|750003.5|751016.3|750016.3|750985.8|749985.8|25
1619779960000|2021-04-30 10:52:40|751000.7|750000.7|751007.7|750007.7|751030.1|750030.1|750994.9|749994.9|19
1619779970000|2021-04-30 10:52:50|751006.5|750006.5|750984.9|749984.9|751015.3|750015.3|750984.9|749984.9|28
1619779980000|2021-04-30 10:53:00|750976.4|749976.4|750925.3|749925.3|751009|750009|750897.3|749897.3|31
1619779990000|2021-04-30 10:53:10|750922.5|749922.5|750895.7|749895.7|750925.3|749925.3|750861.3|749861.3|31
1619780000000|2021-04-30 10:53:20|750895.4|749895.4|750992.1|749992.1|751002.1|750002.1|750895.4|749895.4|33
1619780010000|2021-04-30 10:53:30|750992.9|749992.9|751002.1|750002.1|751013.2|750013.2|750991.6|749991.6|31
1619780020000|2021-04-30 10:53:40|751000.3|750000.3|750995.9|749995.9|751005|750005|750986.6|749986.6|30
1619780030000|2021-04-30 10:53:50|750996|749996|750918.1|749918.1|750996.5|749996.5|750911.1|749911.1|36
1619780040000|2021-04-30 10:54:00|750918.2|749918.2|750875.6|749875.6|750918.2|749918.2|750829.9|749829.9|38
1619780050000|2021-04-30 10:54:10|750886.6|749886.6|750869.8|749869.8|750901.9|749901.9|750845.1|749845.1|34
1619780060000|2021-04-30 10:54:20|750867.1|749867.1|750880.1|749880.1|750904.1|749904.1|750860.7|749860.7|32
1619780070000|2021-04-30 10:54:30|750896|749896|750887.3|749887.3|750896|749896|750863.3|749863.3|26
1619780080000|2021-04-30 10:54:40|750888.4|749888.4|750868.5|749868.5|750896.8|749896.8|750862.7|749862.7|34
1619780090000|2021-04-30 10:54:50|750869.3|749869.3|750799.9|749799.9|750932.8|749932.8|750713.7|749713.7|38
1619780100000|2021-04-30 10:55:00|750797.9|749797.9|750768.4|749768.4|751245.9|749797.9|750712.4|749245.9|37
1619780110000|2021-04-30 10:55:10|750775.5|749775.5|750735.9|749735.9|750781.5|749781.5|750718.1|749718.1|25
1619780120000|2021-04-30 10:55:20|750735.5|749735.5|750805|749805|750819.6|749819.6|750735.5|749735.5|30
1619780130000|2021-04-30 10:55:30|750797.3|749797.3|750736.9|749736.9|750797.3|749797.3|750717.9|749717.9|35
1619780140000|2021-04-30 10:55:40|750744.6|749744.6|750745.2|749745.2|750762.9|749762.9|750726|749726|35
1619780150000|2021-04-30 10:55:50|750753.1|749753.1|750806.9|749806.9|750806.9|749806.9|750739.9|749739.9|32
1619780160000|2021-04-30 10:56:00|750810.2|749810.2|750955.2|749955.2|750961.9|749961.9|750803.9|749803.9|36
1619780170000|2021-04-30 10:56:10|750944|749944|751007.7|750007.7|751513.5|750014.5|750938.1|749513.5|35
1619780180000|2021-04-30 10:56:20|750997.7|749997.7|750990.8|749990.8|751009.4|750009.4|750976.5|749976.5|27
1619780190000|2021-04-30 10:56:30|750982.8|749982.8|751138.3|750138.3|751616.9|750138.3|750972.9|749616.9|37
1619780200000|2021-04-30 10:56:40|751129.5|750129.5|751257.5|750257.5|751257.5|750257.5|751100.2|750100.2|37
1619780210000|2021-04-30 10:56:50|751206.7|750206.7|751184.4|750184.4|751228.6|750228.6|751117.6|750117.6|33
1619780220000|2021-04-30 10:57:00|751175.6|750175.6|751200.1|750200.1|751727.5|750215.3|751163.5|749710.5|31
1619780230000|2021-04-30 10:57:10|751194.8|750194.8|751156.2|750156.2|751202.6|750202.6|751149|750149|32
1619780240000|2021-04-30 10:57:20|751154.6|750154.6|751169.5|750169.5|751194.8|750194.8|751122.5|750122.5|30
1619780250000|2021-04-30 10:57:30|751173.6|750173.6|751198.8|750198.8|751202.7|750202.7|751167.4|750167.4|30
1619780260000|2021-04-30 10:57:40|751187.2|750187.2|751169.1|750169.1|751213.9|750213.9|751150.9|750150.9|30
1619780270000|2021-04-30 10:57:50|751156.9|750156.9|751214.4|750214.4|751230|750230|751156.9|750156.9|29
1619780280000|2021-04-30 10:58:00|751210|750210|751187.7|750187.7|751222.3|750222.3|751176.7|750176.7|34
1619780290000|2021-04-30 10:58:10|751196.3|750196.3|751178.2|750178.2|751230.3|750230.3|751155.4|750155.4|32
1619780300000|2021-04-30 10:58:20|751178|750178|751171.5|750171.5|751198.7|750198.7|751158.4|750158.4|30
1619780310000|2021-04-30 10:58:30|751157.4|750157.4|751225.5|750225.5|751250.7|750250.7|751123.6|750123.6|30
1619780320000|2021-04-30 10:58:40|751239.2|750239.2|751329.8|750329.8|751346.1|750346.1|751233.2|750233.2|29
1619780330000|2021-04-30 10:58:50|751330.2|750330.2|751301.7|750301.7|751829.4|750355.3|751295.6|749818.6|32
1619780340000|2021-04-30 10:59:00|751303|750303|751269.5|750269.5|751314.8|750314.8|751244.8|750244.8|31
1619780350000|2021-04-30 10:59:10|751252|750252|751228.3|750228.3|751271.3|750271.3|751211|750211|39
1619780360000|2021-04-30 10:59:20|751236.8|750236.8|751217.6|750217.6|751270.5|750270.5|751203.3|750203.3|36
1619780370000|2021-04-30 10:59:30|751212.4|750212.4|751154.8|750154.8|751674.3|750212.4|751149.5|749674.3|28
1619780380000|2021-04-30 10:59:40|751149.2|750149.2|751776.2|749776.2|751780.5|750275.9|751139.1|749776.2|31
1619780390000|2021-04-30 10:59:50|751767.2|749767.2|751290.1|750290.1|751786.1|750319.8|751249.4|749765.6|33
1619780400000|2021-04-30 11:00:00|751808.7|749808.7|751227.9|750227.9|751808.7|750310.3|751226|749808.7|30
1619780410000|2021-04-30 11:00:10|751231.1|750231.1|751229.5|750229.5|751272.9|750272.9|751214.1|750214.1|30
1619780420000|2021-04-30 11:00:20|751225.2|750225.2|751248.3|750248.3|751276|750276|751225.2|750225.2|19
1619780430000|2021-04-30 11:00:30|751244.5|750244.5|751244|750244|751252.8|750252.8|751237.3|750237.3|17
1619780440000|2021-04-30 11:00:40|751243.3|750243.3|751245.9|750245.9|751248.3|750248.3|751198|750198|22
1619780450000|2021-04-30 11:00:50|751229.8|750229.8|751226.5|750226.5|751237.9|750237.9|751198.6|750198.6|21
1619780460000|2021-04-30 11:01:00|751225.1|750225.1|751213.3|750213.3|751234|750234|751166|750166|23
1619780470000|2021-04-30 11:01:10|751200.5|750200.5|751197.7|750197.7|751248.2|750248.2|751177.6|750177.6|32
1619780480000|2021-04-30 11:01:20|751199.5|750199.5|751219.7|750219.7|751233.8|750233.8|751158.6|750158.6|26
1619780490000|2021-04-30 11:01:30|751212.2|750212.2|751194.5|750194.5|751229.9|750229.9|751179.4|750179.4|24
1619780500000|2021-04-30 11:01:40|751199.5|750199.5|751197.4|750197.4|751207.9|750207.9|751165.3|750165.3|35
1619780510000|2021-04-30 11:01:50|751180.7|750180.7|751145.5|750145.5|751193.5|750193.5|751119|750119|30
1619780520000|2021-04-30 11:02:00|751145.7|750145.7|751134.7|750134.7|751148.9|750148.9|751098.9|750098.9|28
1619780530000|2021-04-30 11:02:10|751172.6|750172.6|751270.2|750270.2|751270.2|750270.2|751162|750162|32
1619780540000|2021-04-30 11:02:20|751267.3|750267.3|751353.6|750353.6|751353.7|750353.7|751221.7|750221.7|36
1619780550000|2021-04-30 11:02:30|751354.6|750354.6|751364.7|750364.7|751381|750381|751330.1|750330.1|31
1619780560000|2021-04-30 11:02:40|751377|750377|751386.1|750386.1|751402.7|750402.7|751355.8|750355.8|29
1619780570000|2021-04-30 11:02:50|751390.3|750390.3|751406.3|750406.3|751407.6|750407.6|751376.4|750376.4|28
1619780580000|2021-04-30 11:03:00|751392.7|750392.7|751379.3|750379.3|751415.6|750415.6|751331.7|750331.7|30
1619780590000|2021-04-30 11:03:10|751366|750366|751425.1|750425.1|751425.1|750425.1|751363.1|750363.1|22
1619780600000|2021-04-30 11:03:20|751430.7|750430.7|751419.1|750419.1|751469.7|750469.7|751419.1|750419.1|24
1619780610000|2021-04-30 11:03:30|751414.9|750414.9|751287.8|750287.8|751762.8|750427.9|751249.7|749757.5|35
1619780620000|2021-04-30 11:03:40|751294.5|750294.5|751282.8|750282.8|751294.5|750294.5|751278|750278|21
1619780630000|2021-04-30 11:03:50|751272|750272|751743|749743|751756.8|750276.3|751232.8|749737.4|30
1619780640000|2021-04-30 11:04:00|751265.3|750265.3|751161.5|750161.5|751265.3|750265.3|751161.5|750161.5|29
1619780650000|2021-04-30 11:04:10|751160.5|750160.5|751187.5|750187.5|751189.8|750189.8|751104.4|750104.4|35
1619780660000|2021-04-30 11:04:20|751194.7|750194.7|751246|750246|751246|750246|751182.7|750182.7|24
1619780670000|2021-04-30 11:04:30|751250.2|750250.2|751390.2|750390.2|751841.8|750398.3|751249|749821.8|33
1619780680000|2021-04-30 11:04:40|751886.4|749886.4|751403.3|750403.3|751886.4|750417.1|751382.5|749886.4|27
1619780690000|2021-04-30 11:04:50|751400.4|750400.4|751391.5|750391.5|751404.8|750404.8|751387.6|750387.6|21
1619780700000|2021-04-30 11:05:00|751391.6|750391.6|751389|750389|751395.9|750395.9|751360|750360|37
1619780710000|2021-04-30 11:05:10|751386.7|750386.7|751383.8|750383.8|751442.1|750442.1|751380.7|750380.7|34
1619780720000|2021-04-30 11:05:20|751378.2|750378.2|751410.2|750410.2|751414.3|750414.3|751364.5|750364.5|31
1619780730000|2021-04-30 11:05:30|751410.3|750410.3|751411.8|750411.8|751416|750416|751366.8|750366.8|37
1619780740000|2021-04-30 11:05:40|751403.5|750403.5|751207.8|750207.8|751425.8|750425.8|751172.2|750172.2|39
1619780750000|2021-04-30 11:05:50|751195.2|750195.2|751343.7|750343.7|751834.6|750380.8|751195.2|749834.6|34
1619780760000|2021-04-30 11:06:00|751345.5|750345.5|751174.3|750174.3|751677.3|750345.5|751169.3|749677.3|36
1619780770000|2021-04-30 11:06:10|751175.1|750175.1|751361.5|750361.5|751387.7|750387.7|751172.9|750172.9|37
1619780780000|2021-04-30 11:06:20|751364.3|750364.3|751753.1|749753.1|751807.2|750378.5|751262|749749.1|37
1619780790000|2021-04-30 11:06:30|751249.3|750249.3|751208.7|750208.7|751847|750342.3|751207.4|749710.1|36
1619780800000|2021-04-30 11:06:40|751218.4|750218.4|751205.2|750205.2|751723.7|750227.4|751196.2|749699.6|28
1619780810000|2021-04-30 11:06:50|751213|750213|751217.4|750217.4|751250.6|750250.6|751213|750213|25
1619780820000|2021-04-30 11:07:00|751220.4|750220.4|751182.8|750182.8|751706.8|750224.6|751153.1|749695.7|30
1619780830000|2021-04-30 11:07:10|751182.5|750182.5|751248.6|750248.6|751733.9|750248.6|751168.5|749733.9|32
1619780840000|2021-04-30 11:07:20|751231.6|750231.6|751258.6|750258.6|751729.4|750267.5|751226|749726|26
1619780850000|2021-04-30 11:07:30|751259|750259|751225.4|750225.4|751728.5|750259.3|751219|749722.5|30
1619780860000|2021-04-30 11:07:40|751226.9|750226.9|751206.9|750206.9|751230.6|750230.6|751194.7|750194.7|25
1619780870000|2021-04-30 11:07:50|751194.8|750194.8|751141.9|750141.9|751694.4|750194.8|751113.1|749684.6|31
1619780880000|2021-04-30 11:08:00|751136.7|750136.7|751227.2|750227.2|751247.7|750247.7|751126.5|750126.5|35
1619780890000|2021-04-30 11:08:10|751228|750228|751177|750177|751248|750248|751177|750177|33
1619780900000|2021-04-30 11:08:20|751180|750180|751206.5|750206.5|751212.4|750212.4|751171.3|750171.3|32
1619780910000|2021-04-30 11:08:30|751209.8|750209.8|751195.8|750195.8|751219.2|750219.2|751191.4|750191.4|23
1619780920000|2021-04-30 11:08:40|751194.2|750194.2|751204.5|750204.5|751218.3|750218.3|751165.6|750165.6|25
1619780930000|2021-04-30 11:08:50|751197.7|750197.7|751232.3|750232.3|751232.3|750232.3|751194|750194|29
1619780940000|2021-04-30 11:09:00|751222.1|750222.1|751245.9|750245.9|751668|750245.9|751153.1|749665|32
1619780950000|2021-04-30 11:09:10|751248.5|750248.5|751231.2|750231.2|751248.5|750248.5|751216.7|750216.7|31
1619780960000|2021-04-30 11:09:20|751230.7|750230.7|751234.9|750234.9|751246|750246|751212.1|750212.1|31
1619780970000|2021-04-30 11:09:30|751229.3|750229.3|751313.7|750313.7|751335.7|750335.7|751229.3|750229.3|28
1619780980000|2021-04-30 11:09:40|751321.2|750321.2|751313.4|750313.4|751327.7|750327.7|751297.4|750297.4|27
1619780990000|2021-04-30 11:09:50|751315|750315|751325.9|750325.9|751336|750336|751287.4|750287.4|22
1619781000000|2021-04-30 11:10:00|751318.4|750318.4|751341.7|750341.7|751349|750349|751318.4|750318.4|35
1619781010000|2021-04-30 11:10:10|751347|750347|751327.9|750327.9|751352.2|750352.2|751276.1|750276.1|32
1619781020000|2021-04-30 11:10:20|751318.7|750318.7|751353|750353|751368.5|750368.5|751317.7|750317.7|27
1619781030000|2021-04-30 11:10:30|751345|750345|751329.1|750329.1|751834.5|750361.8|751323.9|749829.7|28
1619781040000|2021-04-30 11:10:40|751316.6|750316.6|751301.9|750301.9|751330.2|750330.2|751296.5|750296.5|31
1619781050000|2021-04-30 11:10:50|751304.8|750304.8|751287.7|750287.7|751802.4|750308.7|751279.2|749779.4|24
1619781060000|2021-04-30 11:11:00|751283.8|750283.8|751333|750333|751356.1|750356.1|751283.8|750283.8|30
1619781070000|2021-04-30 11:11:10|751338.2|750338.2|751328.9|750328.9|751357.5|750357.5|751298.3|750298.3|33
1619781080000|2021-04-30 11:11:20|751328.6|750328.6|751316.5|750316.5|751328.9|750328.9|751301.6|750301.6|25
1619781090000|2021-04-30 11:11:30|751317.1|750317.1|751325.5|750325.5|751343.3|750343.3|751317.1|750317.1|27
1619781100000|2021-04-30 11:11:40|751325.9|750325.9|751382.3|750382.3|751399.9|750399.9|751320.8|750320.8|30
1619781110000|2021-04-30 11:11:50|751378.6|750378.6|751432.3|750432.3|751461.3|750461.3|751378.4|750378.4|32
1619781120000|2021-04-30 11:12:00|751432.9|750432.9|751447|750447|751996.3|750557.5|751419.8|749965.2|37
1619781130000|2021-04-30 11:12:10|751456.1|750456.1|751342.7|750342.7|751917.1|750474.7|751318.3|749879|35
1619781140000|2021-04-30 11:12:20|751332.8|750332.8|751317.9|750317.9|751857.3|750372.3|751291.2|749857.3|33
1619781150000|2021-04-30 11:12:30|751310.3|750310.3|751269|750269|751326|750326|751262.7|750262.7|31
1619781160000|2021-04-30 11:12:40|751266.5|750266.5|751276.4|750276.4|751278.1|750278.1|751261.7|750261.7|32
1619781170000|2021-04-30 11:12:50|751277|750277|751220.8|750220.8|751280.4|750280.4|751209.3|750209.3|32
1619781180000|2021-04-30 11:13:00|751218.7|750218.7|751147.8|750147.8|751219.5|750219.5|751139.1|750139.1|34
1619781190000|2021-04-30 11:13:10|751121.1|750121.1|751150.4|750150.4|751677.5|750191|751121.1|749614.4|32
1619781200000|2021-04-30 11:13:20|751142.2|750142.2|751134.7|750134.7|751633.6|750169.6|751104.9|749633.6|36
1619781210000|2021-04-30 11:13:30|751142.8|750142.8|751134.2|750134.2|751150.5|750150.5|751121.5|750121.5|25
1619781220000|2021-04-30 11:13:40|751127.8|750127.8|751123.1|750123.1|751147.1|750147.1|751117|750117|25
1619781230000|2021-04-30 11:13:50|751141|750141|751107.5|750107.5|751141|750141|751103.5|750103.5|28
1619781240000|2021-04-30 11:14:00|751108.1|750108.1|751103.6|750103.6|751123.4|750123.4|751086.8|750086.8|27
1619781250000|2021-04-30 11:14:10|751588.7|749588.7|751089.6|750089.6|751595.2|750109.7|751085.5|749586|31
1619781260000|2021-04-30 11:14:20|751089.7|750089.7|751099.5|750099.5|751112.6|750112.6|751089.7|750089.7|29
1619781270000|2021-04-30 11:14:30|751098.7|750098.7|751122.1|750122.1|751598.8|750128.5|751089.2|749597.4|32
1619781280000|2021-04-30 11:14:40|751118.7|750118.7|751134|750134|751134|750134|751080.5|750080.5|32
1619781290000|2021-04-30 11:14:50|751134.2|750134.2|751128.3|750128.3|751198.7|750198.7|751122.2|750122.2|33
1619781300000|2021-04-30 11:15:00|751144.3|750144.3|750954.2|749954.2|751481.3|750144.3|750949|749475.6|36
1619781310000|2021-04-30 11:15:10|750954.6|749954.6|750951.8|749951.8|750974.5|749974.5|750947.3|749947.3|30
1619781320000|2021-04-30 11:15:20|750953.9|749953.9|750981.1|749981.1|751044|750044|750951.7|749951.7|29
1619781330000|2021-04-30 11:15:30|750985.2|749985.2|750914.9|749914.9|750985.2|749985.2|750904|749904|33
1619781340000|2021-04-30 11:15:40|750922.8|749922.8|750927.2|749927.2|750930.7|749930.7|750907.3|749907.3|32
1619781350000|2021-04-30 11:15:50|750928.7|749928.7|750943|749943|750962.8|749962.8|750901.4|749901.4|36
1619781360000|2021-04-30 11:16:00|750952.5|749952.5|751026.1|750026.1|751043.9|750043.9|750952.5|749952.5|31
1619781370000|2021-04-30 11:16:10|751028.6|750028.6|751146.5|750146.5|751175.4|750175.4|751011.8|750011.8|29
1619781380000|2021-04-30 11:16:20|751147.7|750147.7|751162.4|750162.4|751186.8|750186.8|751120.1|750120.1|38
1619781390000|2021-04-30 11:16:30|751147.3|750147.3|751099.5|750099.5|751161.7|750161.7|751097.5|750097.5|29
1619781400000|2021-04-30 11:16:40|751110.1|750110.1|751048.2|750048.2|751110.1|750110.1|751043.2|750043.2|35
1619781410000|2021-04-30 11:16:50|751046.6|750046.6|750980.5|749980.5|751055.9|750055.9|750925.5|749925.5|35
1619781420000|2021-04-30 11:17:00|750987.3|749987.3|751017.1|750017.1|751480.5|750030.2|750960.3|749480.5|38
1619781430000|2021-04-30 11:17:10|751016.1|750016.1|750964.5|749964.5|751479.3|750016.1|750929.8|749479.3|36
1619781440000|2021-04-30 11:17:20|750945.2|749945.2|750941.6|749941.6|750967.5|749967.5|750920.5|749920.5|29
1619781450000|2021-04-30 11:17:30|750942.9|749942.9|750927.5|749927.5|750942.9|749942.9|750921.7|749921.7|21
1619781460000|2021-04-30 11:17:40|750906.4|749906.4|750863.4|749863.4|750913.3|749913.3|750843.9|749843.9|26
1619781470000|2021-04-30 11:17:50|750877.9|749877.9|750825.1|749825.1|750883.1|749883.1|750820.8|749820.8|26
1619781480000|2021-04-30 11:18:00|750827.5|749827.5|750743.6|749743.6|751273.2|749837.7|750743.6|749267.4|27
1619781490000|2021-04-30 11:18:10|750754.7|749754.7|750833.1|749833.1|750841.6|749841.6|750744.6|749744.6|32
1619781500000|2021-04-30 11:18:20|750831.8|749831.8|750807.5|749807.5|750879.8|749879.8|750807.5|749807.5|26
1619781510000|2021-04-30 11:18:30|750814.6|749814.6|750827.6|749827.6|750841.9|749841.9|750814.6|749814.6|19
1619781520000|2021-04-30 11:18:40|750833.9|749833.9|750853.8|749853.8|750917.8|749917.8|750833.9|749833.9|34
1619781530000|2021-04-30 11:18:50|750878.1|749878.1|750758.5|749758.5|750878.1|749878.1|750757.7|749757.7|30
1619781540000|2021-04-30 11:19:00|750760.8|749760.8|750868.5|749868.5|750879.3|749879.3|750760.8|749760.8|26
1619781550000|2021-04-30 11:19:10|750874.4|749874.4|750949.1|749949.1|750955.9|749955.9|750858.1|749858.1|38
1619781560000|2021-04-30 11:19:20|750939.3|749939.3|750957.9|749957.9|750967|749967|750930.9|749930.9|33
1619781570000|2021-04-30 11:19:30|750957.3|749957.3|750928|749928|750966.5|749966.5|750912.7|749912.7|35
1619781580000|2021-04-30 11:19:40|750934.9|749934.9|750974.2|749974.2|750974.2|749974.2|750871|749871|32
1619781590000|2021-04-30 11:19:50|750948.5|749948.5|750919.5|749919.5|750948.5|749948.5|750885.3|749885.3|32
1619781600000|2021-04-30 11:20:00|750912.1|749912.1|751059|750059|751463|750074.7|750904.5|749413.5|34
1619781610000|2021-04-30 11:20:10|751047|750047|751172.4|750172.4|751175.3|750175.3|751041.6|750041.6|38
1619781620000|2021-04-30 11:20:20|751167.6|750167.6|751651.9|749651.9|751651.9|750271.8|751135.4|749631.5|40
1619781630000|2021-04-30 11:20:30|751642.1|749642.1|751077.5|750077.5|751642.1|750144.2|751044.2|749642.1|40
1619781640000|2021-04-30 11:20:40|751114.1|750114.1|751062.2|750062.2|751114.1|750114.1|751042.4|750042.4|33
1619781650000|2021-04-30 11:20:50|751061.9|750061.9|751048.9|750048.9|751078.9|750078.9|751040.6|750040.6|37
1619781660000|2021-04-30 11:21:00|751056.5|750056.5|751115.7|750115.7|751115.7|750115.7|751008.8|750008.8|32
1619781670000|2021-04-30 11:21:10|751116.7|750116.7|751137.1|750137.1|751146.6|750146.6|751116.7|750116.7|29
1619781680000|2021-04-30 11:21:20|751136.3|750136.3|751087.4|750087.4|751171.2|750171.2|751086.3|750086.3|26
1619781690000|2021-04-30 11:21:30|751104|750104|751029.2|750029.2|751105.4|750105.4|751029.2|750029.2|33
1619781700000|2021-04-30 11:21:40|751029.9|750029.9|751075.8|750075.8|751079.4|750079.4|751027.7|750027.7|32
1619781710000|2021-04-30 11:21:50|751075.2|750075.2|751034.5|750034.5|751075.2|750075.2|751011|750011|22
1619781720000|2021-04-30 11:22:00|751048.5|750048.5|751063.3|750063.3|751099.6|750099.6|750998|749998|30
1619781730000|2021-04-30 11:22:10|751067.5|750067.5|751048.4|750048.4|751084.3|750084.3|751027.6|750027.6|21
1619781740000|2021-04-30 11:22:20|751048.7|750048.7|751028.1|750028.1|751071.7|750071.7|751026.3|750026.3|34
1619781750000|2021-04-30 11:22:30|751031.1|750031.1|751016.5|750016.5|751031.1|750031.1|751010.8|750010.8|25
1619781760000|2021-04-30 11:22:40|751016.6|750016.6|751011.9|750011.9|751019.9|750019.9|751004.4|750004.4|19
1619781770000|2021-04-30 11:22:50|751014.9|750014.9|751043.6|750043.6|751059.6|750059.6|750990.7|749990.7|31
1619781780000|2021-04-30 11:23:00|751043.8|750043.8|751050|750050|751579.7|750074.5|751021.4|749562.9|25
1619781790000|2021-04-30 11:23:10|751051.1|750051.1|751031.2|750031.2|751086.3|750086.3|750996.2|749996.2|26
1619781800000|2021-04-30 11:23:20|751033|750033|750996.8|749996.8|751033|750033|750982.9|749982.9|29
1619781810000|2021-04-30 11:23:30|751000.9|750000.9|750991.6|749991.6|751012.4|750012.4|750979.4|749979.4|30
1619781820000|2021-04-30 11:23:40|750990.6|749990.6|751007.8|750007.8|751037.3|750037.3|750990.6|749990.6|35
1619781830000|2021-04-30 11:23:50|751006.1|750006.1|751044.4|750044.4|751044.4|750044.4|751006.1|750006.1|29
1619781840000|2021-04-30 11:24:00|751043.8|750043.8|751039.1|750039.1|751044.7|750044.7|751015.3|750015.3|31
1619781850000|2021-04-30 11:24:10|751036.2|750036.2|750801.9|749801.9|751338.2|750036.2|750795|749338.2|30
1619781860000|2021-04-30 11:24:20|750783.5|749783.5|750957.2|748957.2|751319.5|749830.8|750783.5|748957.2|32
1619781870000|2021-04-30 11:24:30|750988.9|748988.9|750469.3|749469.3|751013.3|749513.4|750469.3|748961.9|37
1619781880000|2021-04-30 11:24:40|750996.3|748996.3|750517.3|749517.3|751040.6|749517.3|750474.1|748972.2|34
1619781890000|2021-04-30 11:24:50|750501.3|749501.3|750477.1|749477.1|750552.6|749552.6|750477.1|749477.1|34
1619781900000|2021-04-30 11:25:00|750468|749468|750442.1|749442.1|750494.5|749494.5|750426.5|749426.5|34
1619781910000|2021-04-30 11:25:10|750441.7|749441.7|750466.8|749466.8|750477.4|749477.4|750441.7|749441.7|30
1619781920000|2021-04-30 11:25:20|750469.2|749469.2|750500.8|749500.8|750510.5|749510.5|750452.3|749452.3|30
1619781930000|2021-04-30 11:25:30|750515.7|749515.7|750463|749463|750515.7|749515.7|750447.8|749447.8|24
1619781940000|2021-04-30 11:25:40|750462.9|749462.9|750453.7|749453.7|750978.6|749492.2|750422|748977.6|35
1619781950000|2021-04-30 11:25:50|750456.5|749456.5|750432.4|749432.4|750459.5|749459.5|750429|749429|22
1619781960000|2021-04-30 11:26:00|750441.4|749441.4|750476.6|749476.6|750898|749476.6|750407.8|748898|31
1619781970000|2021-04-30 11:26:10|750477.2|749477.2|750485.6|749485.6|750492.1|749492.1|750465.1|749465.1|31
1619781980000|2021-04-30 11:26:20|750499.1|749499.1|750450.7|749450.7|750499.2|749499.2|750449.9|749449.9|30
1619781990000|2021-04-30 11:26:30|750450.1|749450.1|750462|749462|750474.5|749474.5|750449.4|749449.4|26
1619782000000|2021-04-30 11:26:40|750469.4|749469.4|750335.8|749335.8|750858.6|749469.4|750314|748825.7|33
1619782010000|2021-04-30 11:26:50|750317.7|749317.7|750308.3|749308.3|750812.9|749339.2|750245.7|748803.4|38
1619782020000|2021-04-30 11:27:00|750322.8|749322.8|750466.6|749466.6|750949.3|749466.6|750322.8|748921.8|38
1619782030000|2021-04-30 11:27:10|750457.6|749457.6|750420.1|749420.1|750472.9|749472.9|750420.1|749420.1|32
1619782040000|2021-04-30 11:27:20|750409.2|749409.2|750363.4|749363.4|750420.4|749420.4|750314.1|749314.1|35
1619782050000|2021-04-30 11:27:30|750342.2|749342.2|750301.5|749301.5|750351.7|749351.7|750290.4|749290.4|38
1619782060000|2021-04-30 11:27:40|750302.7|749302.7|750231.7|749231.7|750757.1|749324|750211.6|748757.1|29
1619782070000|2021-04-30 11:27:50|750206.5|749206.5|750221.8|749221.8|750724.3|749283.9|750206.5|748724.3|32
1619782080000|2021-04-30 11:28:00|750216.4|749216.4|750219.6|749219.6|750713|749225.9|750173.5|748713|27
1619782090000|2021-04-30 11:28:10|750218|749218|749901.7|748901.7|750421.6|749231.9|749878.3|748329.9|37
1619782100000|2021-04-30 11:28:20|749903.4|748903.4|750470.7|748470.7|750489.6|749008.1|749898|748370.3|37
1619782110000|2021-04-30 11:28:30|749997.2|748997.2|750059.4|749059.4|750605|749173|749997.2|748520.8|37
1619782120000|2021-04-30 11:28:40|750065.7|749065.7|750546.3|748546.3|750556.4|749068.1|750028.3|748496.4|31
1619782130000|2021-04-30 11:28:50|750523.3|748523.3|750636.2|748636.2|750654.3|749165.7|750000.7|748523.3|38
1619782140000|2021-04-30 11:29:00|750645.6|748645.6|750137.4|749137.4|750660.9|749173.1|750115.3|748628.4|34
1619782150000|2021-04-30 11:29:10|750151|749151|750042|749042|750629.9|749151|750028.3|748518.9|39
1619782160000|2021-04-30 11:29:20|750517.9|748517.9|750460.7|748460.7|750518.2|749046.5|749942.4|748433.8|34
1619782170000|2021-04-30 11:29:30|750462.7|748462.7|750557|748557|750557|749089.1|749959.8|748447.3|35
1619782180000|2021-04-30 11:29:40|750538.5|748538.5|750501.2|748501.2|750558.7|749078.2|750021.9|748501.2|28
1619782190000|2021-04-30 11:29:50|750526.9|748526.9|750388.4|748388.4|750541.6|749053.1|749850.9|748367|38
1619782200000|2021-04-30 11:30:00|750381.5|748381.5|749866.6|748866.6|750400|748907.2|749849.8|748377.5|38
1619782210000|2021-04-30 11:30:10|749914.7|748914.7|749863.2|748863.2|750355.9|748914.7|749845.4|748319.5|33
1619782220000|2021-04-30 11:30:20|749884.5|748884.5|749942.6|748942.6|749943.6|748943.6|749839.3|748839.3|32
1619782230000|2021-04-30 11:30:30|749938.3|748938.3|749925.5|748925.5|750387.4|749013|749881.2|748382.1|35
1619782240000|2021-04-30 11:30:40|749927.7|748927.7|749941.2|748941.2|749945.1|748945.1|749913.9|748913.9|33
1619782250000|2021-04-30 11:30:50|749936.8|748936.8|749885|748885|749936.8|748936.8|749877.5|748877.5|25
1619782260000|2021-04-30 11:31:00|749886.1|748886.1|749926.7|748926.7|749936|748936|749847.3|748847.3|31
1619782270000|2021-04-30 11:31:10|749926.1|748926.1|749963.3|748963.3|749965.7|748965.7|749916.7|748916.7|29
1619782280000|2021-04-30 11:31:20|749959.6|748959.6|749956.5|748956.5|749962.1|748962.1|749920.2|748920.2|19
1619782290000|2021-04-30 11:31:30|749957.1|748957.1|749960.2|748960.2|749991.9|748991.9|749938.2|748938.2|18
1619782300000|2021-04-30 11:31:40|749968.3|748968.3|750042.5|749042.5|750464.6|749050|749961.2|748453.1|32
1619782310000|2021-04-30 11:31:50|750040.4|749040.4|749914.2|748914.2|750045.8|749045.8|749910.8|748910.8|33
1619782320000|2021-04-30 11:32:00|749917.3|748917.3|749941|748941|750458.1|748963.7|749907.6|748449.7|31
1619782330000|2021-04-30 11:32:10|749925.7|748925.7|749940|748940|749957.8|748957.8|749925.7|748925.7|26
1619782340000|2021-04-30 11:32:20|749944.6|748944.6|750072.5|749072.5|750461.7|749111.4|749944.6|748454.2|33
1619782350000|2021-04-30 11:32:30|750070.8|749070.8|750050.4|749050.4|750554.2|749122.5|750029.5|748554.2|36
1619782360000|2021-04-30 11:32:40|750032.5|749032.5|750110.8|749110.8|750153|749153|750032.5|749032.5|37
1619782370000|2021-04-30 11:32:50|750108.9|749108.9|750077|749077|750136.4|749136.4|750071.1|749071.1|31
1619782380000|2021-04-30 11:33:00|750079.7|749079.7|750156.9|749156.9|750156.9|749156.9|750066|749066|31
1619782390000|2021-04-30 11:33:10|750157.7|749157.7|750166.2|749166.2|750185.6|749185.6|750106.5|749106.5|33
1619782400000|2021-04-30 11:33:20|750174.2|749174.2|750163.4|749163.4|750177.1|749177.1|750133|749133|32
1619782410000|2021-04-30 11:33:30|750149.4|749149.4|750167.2|749167.2|750171|749171|750122|749122|24
1619782420000|2021-04-30 11:33:40|750138.8|749138.8|750153.7|749153.7|750179.1|749179.1|750099.5|749099.5|35
1619782430000|2021-04-30 11:33:50|750158.8|749158.8|750127.5|749127.5|750158.8|749158.8|750109.7|749109.7|34
1619782440000|2021-04-30 11:34:00|750120.1|749120.1|750097.8|749097.8|750122.7|749122.7|750081.1|749081.1|30
1619782450000|2021-04-30 11:34:10|750096.8|749096.8|750152.7|749152.7|750176.1|749176.1|750051.1|749051.1|36
1619782460000|2021-04-30 11:34:20|750154.6|749154.6|750229.5|749229.5|750232.7|749232.7|750134.1|749134.1|35
1619782470000|2021-04-30 11:34:30|750231.2|749231.2|750148.8|749148.8|750243.7|749243.7|750137.1|749137.1|36
1619782480000|2021-04-30 11:34:40|750149.3|749149.3|750168.7|749168.7|750189.3|749189.3|750149.3|749149.3|27
1619782490000|2021-04-30 11:34:50|750170.7|749170.7|750217.6|749217.6|750275.8|749275.8|750143.6|749143.6|32
1619782500000|2021-04-30 11:35:00|750227.9|749227.9|750267|749267|750293.2|749293.2|750221.4|749221.4|26
1619782510000|2021-04-30 11:35:10|750244.8|749244.8|750142.1|749142.1|750255.9|749255.9|750142.1|749142.1|34
1619782520000|2021-04-30 11:35:20|750139.9|749139.9|750104.9|749104.9|750155.8|749155.8|750090|749090|26
1619782530000|2021-04-30 11:35:30|750097|749097|750698.8|748698.8|750698.8|749185.4|750081.5|748698.8|29
1619782540000|2021-04-30 11:35:40|750689.9|748689.9|750153.3|749153.3|750689.9|749210|750153.3|748689.9|25
1619782550000|2021-04-30 11:35:50|750133|749133|750192.4|749192.4|750203.1|749203.1|750133|749133|37
1619782560000|2021-04-30 11:36:00|750197|749197|750241.1|749241.1|750246.5|749246.5|750174.2|749174.2|36
1619782570000|2021-04-30 11:36:10|750241.3|749241.3|750221.4|749221.4|750243.9|749243.9|750176|749176|26
1619782580000|2021-04-30 11:36:20|750221.9|749221.9|750160.7|749160.7|750228.5|749228.5|750146.3|749146.3|33
1619782590000|2021-04-30 11:36:30|750187.6|749187.6|750220.3|749220.3|750234.5|749234.5|750178.4|749178.4|36
1619782600000|2021-04-30 11:36:40|750227.7|749227.7|750249.1|749249.1|750273.4|749273.4|750205.6|749205.6|28
1619782610000|2021-04-30 11:36:50|750263.2|749263.2|750227.3|749227.3|750268.7|749268.7|750201.7|749201.7|25
1619782620000|2021-04-30 11:37:00|750225.4|749225.4|750234.6|749234.6|750234.6|749234.6|750204.5|749204.5|28
1619782630000|2021-04-30 11:37:10|750235|749235|750270|749270|750281.1|749281.1|750235|749235|24
1619782640000|2021-04-30 11:37:20|750278|749278|750241|749241|750279.5|749279.5|750233.5|749233.5|22
1619782650000|2021-04-30 11:37:30|750228.3|749228.3|750267|749267|750279.5|749279.5|750226|749226|24
1619782660000|2021-04-30 11:37:40|750266.7|749266.7|750251.5|749251.5|750266.7|749266.7|750221.5|749221.5|24
1619782670000|2021-04-30 11:37:50|750227.8|749227.8|750163.2|749163.2|750249.1|749249.1|750163.2|749163.2|30
1619782680000|2021-04-30 11:38:00|750161.4|749161.4|750236.2|749236.2|750645.9|749236.2|750161.4|748645.9|28
1619782690000|2021-04-30 11:38:10|750236.8|749236.8|750273.6|749273.6|750273.6|749273.6|750202.7|749202.7|36
1619782700000|2021-04-30 11:38:20|750277.6|749277.6|750248.9|749248.9|750280.2|749280.2|750248.6|749248.6|24
1619782710000|2021-04-30 11:38:30|750248|749248|750247.4|749247.4|750254.7|749254.7|750225.1|749225.1|22
1619782720000|2021-04-30 11:38:40|750247.2|749247.2|750266.1|749266.1|750279.7|749279.7|750247.2|749247.2|18
1619782730000|2021-04-30 11:38:50|750266.4|749266.4|750356.8|749356.8|750369.6|749369.6|750265.1|749265.1|31
1619782740000|2021-04-30 11:39:00|750364|749364|750412|749412|750436.4|749436.4|750353.8|749353.8|34
1619782750000|2021-04-30 11:39:10|750412.2|749412.2|750412.7|749412.7|750447|749447|750386.3|749386.3|31
1619782760000|2021-04-30 11:39:20|750415.1|749415.1|750438|749438|750453.4|749453.4|750414.6|749414.6|28
1619782770000|2021-04-30 11:39:30|750439|749439|750545.4|749545.4|750550.6|749550.6|750437.5|749437.5|32
1619782780000|2021-04-30 11:39:40|750542.8|749542.8|750557.7|749557.7|750559|749559|750525.8|749525.8|34
1619782790000|2021-04-30 11:39:50|750556.2|749556.2|750580.9|749580.9|750610.3|749610.3|750548.4|749548.4|33
1619782800000|2021-04-30 11:40:00|750576.6|749576.6|750525.1|749525.1|750576.6|749576.6|750506.7|749506.7|34
1619782810000|2021-04-30 11:40:10|750531.6|749531.6|750562.5|749562.5|751080.4|749580.2|750517.7|749048.4|35
1619782820000|2021-04-30 11:40:20|750555.8|749555.8|750571.1|749571.1|751044.2|749596.6|750551.6|749033.9|32
1619782830000|2021-04-30 11:40:30|750574.6|749574.6|750516.5|749516.5|750574.6|749574.6|750516.5|749516.5|30
1619782840000|2021-04-30 11:40:40|750521.8|749521.8|750559.9|749559.9|750559.9|749559.9|750514.8|749514.8|25
1619782850000|2021-04-30 11:40:50|750557.3|749557.3|750565.3|749565.3|750586.2|749586.2|750553.9|749553.9|26
1619782860000|2021-04-30 11:41:00|750560.7|749560.7|750596.2|749596.2|750596.2|749596.2|750558.9|749558.9|32
1619782870000|2021-04-30 11:41:10|750613.2|749613.2|750628.5|749628.5|750661.2|749661.2|750607.8|749607.8|27
1619782880000|2021-04-30 11:41:20|750653.2|749653.2|750658.6|749658.6|751162.9|749694.3|750642.1|749154.7|35
1619782890000|2021-04-30 11:41:30|750667|749667|750660.5|749660.5|750681.4|749681.4|750657.6|749657.6|35
1619782900000|2021-04-30 11:41:40|750622.9|749622.9|750575.8|749575.8|750633.9|749633.9|750560.5|749560.5|29
1619782910000|2021-04-30 11:41:50|750562|749562|750571.2|749571.2|750574.7|749574.7|750556.5|749556.5|30
1619782920000|2021-04-30 11:42:00|750571.5|749571.5|750718.8|749718.8|750725.7|749725.7|750561.2|749561.2|35
1619782930000|2021-04-30 11:42:10|750717|749717|750738.7|749738.7|750738.7|749738.7|750711.5|749711.5|21
1619782940000|2021-04-30 11:42:20|750740.5|749740.5|750755.1|749755.1|750755.1|749755.1|750734.5|749734.5|17
1619782950000|2021-04-30 11:42:30|750752|749752|750727.8|749727.8|750754.3|749754.3|750695.5|749695.5|29
1619782960000|2021-04-30 11:42:40|750733.5|749733.5|750721.4|749721.4|750733.5|749733.5|750686.4|749686.4|32
1619782970000|2021-04-30 11:42:50|750715.2|749715.2|750657.5|749657.5|750718|749718|750652.6|749652.6|28
1619782980000|2021-04-30 11:43:00|750667.7|749667.7|750692.1|749692.1|750706.4|749706.4|750667.7|749667.7|24
1619782990000|2021-04-30 11:43:10|750694.7|749694.7|750740.4|749740.4|750744.6|749744.6|750681.7|749681.7|30
1619783000000|2021-04-30 11:43:20|750742.4|749742.4|750711.2|749711.2|750742.4|749742.4|750701.1|749701.1|31
1619783010000|2021-04-30 11:43:30|750713|749713|750729.9|749729.9|750749.6|749749.6|750713|749713|20
1619783020000|2021-04-30 11:43:40|750726.8|749726.8|750700.4|749700.4|750731.9|749731.9|750700.4|749700.4|21
1619783030000|2021-04-30 11:43:50|750706.6|749706.6|750694.7|749694.7|750706.6|749706.6|750672.7|749672.7|27
1619783040000|2021-04-30 11:44:00|750686|749686|750652.8|749652.8|750686|749686|750641.5|749641.5|28
1619783050000|2021-04-30 11:44:10|750661|749661|750659.7|749659.7|750716.7|749716.7|750659.3|749659.3|26
1619783060000|2021-04-30 11:44:20|750648.3|749648.3|750569|749569|750737|749737|750539.3|749539.3|30
1619783070000|2021-04-30 11:44:30|750572.6|749572.6|750572.8|749572.8|750582.2|749582.2|750530.1|749530.1|27
1619783080000|2021-04-30 11:44:40|750569.4|749569.4|750573.5|749573.5|750573.6|749573.6|750547|749547|24
1619783090000|2021-04-30 11:44:50|750574.1|749574.1|750468|749468|750574.1|749574.1|750455.2|749455.2|25
1619783100000|2021-04-30 11:45:00|750459.4|749459.4|750474.7|749474.7|750474.9|749474.9|750455.8|749455.8|26
1619783110000|2021-04-30 11:45:10|750474.4|749474.4|750388.7|749388.7|750524.1|749524.1|750360.3|749360.3|29
1619783120000|2021-04-30 11:45:20|750400.9|749400.9|750392.2|749392.2|750418.7|749418.7|750373.1|749373.1|29
1619783130000|2021-04-30 11:45:30|750390.4|749390.4|750579.7|749579.7|751082.5|749588.7|750371.3|749082.5|35
1619783140000|2021-04-30 11:45:40|750573.7|749573.7|750588.8|749588.8|750610.6|749610.6|750550.1|749550.1|37
1619783150000|2021-04-30 11:45:50|750595.9|749595.9|750574.1|749574.1|750595.9|749595.9|750550.2|749550.2|28
1619783160000|2021-04-30 11:46:00|750577.6|749577.6|750615.2|749615.2|750616.2|749616.2|750528.9|749528.9|33
1619783170000|2021-04-30 11:46:10|750625.6|749625.6|750666.4|749666.4|750666.4|749666.4|750621.5|749621.5|31
1619783180000|2021-04-30 11:46:20|750693.7|749693.7|750716.6|749716.6|750757|749757|750687.6|749687.6|33
1619783190000|2021-04-30 11:46:30|750713.1|749713.1|750618.5|749618.5|750713.1|749713.1|750601.5|749601.5|33
1619783200000|2021-04-30 11:46:40|750620|749620|750616.4|749616.4|750629.8|749629.8|750598.2|749598.2|23
1619783210000|2021-04-30 11:46:50|750620|749620|750635.2|749635.2|750650.2|749650.2|750611.2|749611.2|21
1619783220000|2021-04-30 11:47:00|750639.2|749639.2|750667.7|749667.7|750693.8|749693.8|750633.8|749633.8|28
1619783230000|2021-04-30 11:47:10|750676.4|749676.4|750647.7|749647.7|750687.1|749687.1|750634.7|749634.7|30
1619783240000|2021-04-30 11:47:20|750640.5|749640.5|750682.1|749682.1|750684.8|749684.8|750622.1|749622.1|28
1619783250000|2021-04-30 11:47:30|750694.3|749694.3|750864.5|749864.5|750883|749883|750678.2|749678.2|31
1619783260000|2021-04-30 11:47:40|750865.5|749865.5|750857.4|749857.4|750877.5|749877.5|750841.1|749841.1|27
1619783270000|2021-04-30 11:47:50|750860.3|749860.3|750783.3|749783.3|750868.7|749868.7|750777.6|749777.6|34
1619783280000|2021-04-30 11:48:00|750782.9|749782.9|750860.9|749860.9|750861.1|749861.1|750782.8|749782.8|31
1619783290000|2021-04-30 11:48:10|750869.8|749869.8|750805.6|749805.6|750869.8|749869.8|750782.5|749782.5|26
1619783300000|2021-04-30 11:48:20|750807.5|749807.5|750779|749779|750807.5|749807.5|750773.1|749773.1|25
1619783310000|2021-04-30 11:48:30|750792.4|749792.4|750773.8|749773.8|750808.7|749808.7|750745.9|749745.9|26
1619783320000|2021-04-30 11:48:40|750770.4|749770.4|750748.2|749748.2|750776.1|749776.1|750715|749715|31
1619783330000|2021-04-30 11:48:50|750748.7|749748.7|750685.1|749685.1|750748.7|749748.7|750662.3|749662.3|27
1619783340000|2021-04-30 11:49:00|750669.3|749669.3|750742.9|749742.9|750765.7|749765.7|750661.9|749661.9|32
1619783350000|2021-04-30 11:49:10|750737.3|749737.3|750770.2|749770.2|750780.3|749780.3|750737.3|749737.3|25
1619783360000|2021-04-30 11:49:20|750764.9|749764.9|750738.1|749738.1|750774.1|749774.1|750734.6|749734.6|26
1619783370000|2021-04-30 11:49:30|750731.1|749731.1|750742.9|749742.9|750744.2|749744.2|750721.8|749721.8|25
1619783380000|2021-04-30 11:49:40|750725.8|749725.8|750708.8|749708.8|750744.3|749744.3|750707.6|749707.6|25
1619783390000|2021-04-30 11:49:50|750704.9|749704.9|750701.5|749701.5|750722.2|749722.2|750687.7|749687.7|26
1619783400000|2021-04-30 11:50:00|750691.8|749691.8|751227.5|749227.5|751227.5|749719.5|750691.8|749227.5|21
1619783410000|2021-04-30 11:50:10|750705.3|749705.3|750721|749721|750737.4|749737.4|750696|749696|29
1619783420000|2021-04-30 11:50:20|750728.4|749728.4|750719.8|749719.8|750728.4|749728.4|750673.9|749673.9|28
1619783430000|2021-04-30 11:50:30|750717.1|749717.1|750714.1|749714.1|750768.3|749768.3|750691.4|749691.4|27
1619783440000|2021-04-30 11:50:40|750709.3|749709.3|750692|749692|750710.1|749710.1|750687.2|749687.2|23
1619783450000|2021-04-30 11:50:50|750690.4|749690.4|750679.8|749679.8|750738.2|749738.2|750676|749676|26
1619783460000|2021-04-30 11:51:00|750680.7|749680.7|750744.2|749744.2|750744.2|749744.2|750677.6|749677.6|30
1619783470000|2021-04-30 11:51:10|750735.3|749735.3|750760.4|749760.4|750762.6|749762.6|750733.5|749733.5|25
1619783480000|2021-04-30 11:51:20|750766.5|749766.5|750836.3|749836.3|750839.5|749839.5|750748.1|749748.1|32
1619783490000|2021-04-30 11:51:30|750842.6|749842.6|750856.4|749856.4|750868.7|749868.7|750769.6|749769.6|37
1619783500000|2021-04-30 11:51:40|750851.8|749851.8|750846.7|749846.7|750851.8|749851.8|750822.9|749822.9|21
1619783510000|2021-04-30 11:51:50|750845.7|749845.7|750802.2|749802.2|750845.7|749845.7|750785.2|749785.2|26
1619783520000|2021-04-30 11:52:00|750796.1|749796.1|750768.4|749768.4|750796.1|749796.1|750753.9|749753.9|21
1619783530000|2021-04-30 11:52:10|750767.5|749767.5|750788.5|749788.5|750805.8|749805.8|750767.5|749767.5|30
1619783540000|2021-04-30 11:52:20|750795.9|749795.9|750756|749756|750822.6|749822.6|750741.3|749741.3|30
1619783550000|2021-04-30 11:52:30|750752.7|749752.7|750774.1|749774.1|750774.1|749774.1|750744.1|749744.1|22
1619783560000|2021-04-30 11:52:40|750773.7|749773.7|750796.6|749796.6|750796.6|749796.6|750753|749753|31
1619783570000|2021-04-30 11:52:50|750787.9|749787.9|751016|750016|751038|750038|750787.9|749787.9|31
1619783580000|2021-04-30 11:53:00|751016.5|750016.5|751046|750046|751056.1|750056.1|750997|749997|29
1619783590000|2021-04-30 11:53:10|751062|750062|751025.8|750025.8|751076.6|750076.6|751025.8|750025.8|29
1619783600000|2021-04-30 11:53:20|751024.6|750024.6|751053.9|750053.9|751122.9|750122.9|751015.9|750015.9|32
1619783610000|2021-04-30 11:53:30|751056|750056|751190.7|750190.7|751190.7|750190.7|751045.7|750045.7|32
1619783620000|2021-04-30 11:53:40|751347.5|750347.5|751860.4|749860.4|751873.3|750399.9|751347.5|749853.3|37
1619783630000|2021-04-30 11:53:50|751866.1|749866.1|751494.1|750494.1|751866.1|750494.1|751357.1|749849.5|39
1619783640000|2021-04-30 11:54:00|751487.9|750487.9|751403|750403|752016|750560|751383.6|749973.7|40
1619783650000|2021-04-30 11:54:10|751419.4|750419.4|751487.4|750487.4|751500.5|750500.5|751363.7|750363.7|40
1619783660000|2021-04-30 11:54:20|751486.2|750486.2|751485.7|750485.7|751525.9|750525.9|751473.7|750473.7|30
1619783670000|2021-04-30 11:54:30|751486.2|750486.2|751455.1|750455.1|751540.3|750540.3|751455.1|750455.1|36
1619783680000|2021-04-30 11:54:40|751442.9|750442.9|751401.3|750401.3|751442.9|750442.9|751336|750336|30
1619783690000|2021-04-30 11:54:50|751384|750384|751425.6|750425.6|751471|750471|751374.3|750374.3|40
1619783700000|2021-04-30 11:55:00|751435.5|750435.5|751479.4|750479.4|751479.4|750479.4|751419.5|750419.5|31
1619783710000|2021-04-30 11:55:10|751474.2|750474.2|751515|750515|751536.7|750536.7|751471.1|750471.1|34
1619783720000|2021-04-30 11:55:20|751516.3|750516.3|751519.3|750519.3|751532.5|750532.5|751490.2|750490.2|35
1619783730000|2021-04-30 11:55:30|751515.2|750515.2|751506.6|750506.6|751528.9|750528.9|751494|750494|36
1619783740000|2021-04-30 11:55:40|751507.1|750507.1|751511.3|750511.3|751519.5|750519.5|751480|750480|30
1619783750000|2021-04-30 11:55:50|751511.7|750511.7|751448.2|750448.2|751512.4|750512.4|751418|750418|34
1619783760000|2021-04-30 11:56:00|751445.2|750445.2|751437.8|750437.8|751452.9|750452.9|751401.5|750401.5|39
1619783770000|2021-04-30 11:56:10|751435.3|750435.3|751397.2|750397.2|751460.5|750460.5|751354.4|750354.4|39
1619783780000|2021-04-30 11:56:20|751397.8|750397.8|751394.5|750394.5|751410.8|750410.8|751373|750373|30
1619783790000|2021-04-30 11:56:30|751391.4|750391.4|751432.6|750432.6|751450.9|750450.9|751391.4|750391.4|33
1619783800000|2021-04-30 11:56:40|751443|750443|751385.9|750385.9|751446.8|750446.8|751368.5|750368.5|26
1619783810000|2021-04-30 11:56:50|751383.8|750383.8|751367.7|750367.7|751383.8|750383.8|751336.1|750336.1|33
1619783820000|2021-04-30 11:57:00|751366.4|750366.4|751391.2|750391.2|751404.1|750404.1|751361.6|750361.6|27
1619783830000|2021-04-30 11:57:10|751364.6|750364.6|751390.4|750390.4|751390.8|750390.8|751358.5|750358.5|25
1619783840000|2021-04-30 11:57:20|751379.4|750379.4|751370.2|750370.2|751394.3|750394.3|751354.8|750354.8|27
1619783850000|2021-04-30 11:57:30|751368.8|750368.8|751321.4|750321.4|751831.8|750385.9|751311.4|749831.8|30
1619783860000|2021-04-30 11:57:40|751321.2|750321.2|751258.7|750258.7|751343.1|750343.1|751250.1|750250.1|34
1619783870000|2021-04-30 11:57:50|751258.5|750258.5|751215.2|750215.2|751258.5|750258.5|751201.9|750201.9|32
1619783880000|2021-04-30 11:58:00|751215.5|750215.5|751238.5|750238.5|751262.2|750262.2|751206|750206|31
1619783890000|2021-04-30 11:58:10|751239.5|750239.5|751357.8|750357.8|751358.9|750358.9|751239.5|750239.5|30
1619783900000|2021-04-30 11:58:20|751349.5|750349.5|751376.4|750376.4|751398.2|750398.2|751347.1|750347.1|33
1619783910000|2021-04-30 11:58:30|751379.7|750379.7|751463.3|750463.3|751466.2|750466.2|751357.6|750357.6|35
1619783920000|2021-04-30 11:58:40|751454.9|750454.9|751453.4|750453.4|751463.4|750463.4|751417.8|750417.8|33
1619783930000|2021-04-30 11:58:50|751445.2|750445.2|751432.6|750432.6|751466.8|750466.8|751409.7|750409.7|25
1619783940000|2021-04-30 11:59:00|751426.1|750426.1|751453.3|750453.3|751877.5|750453.3|751402.2|749877.5|38
1619783950000|2021-04-30 11:59:10|751454.9|750454.9|751690.7|750690.7|751690.7|750690.7|751427.7|750427.7|35
1619783960000|2021-04-30 11:59:20|751683.9|750683.9|751679.8|750679.8|751716.4|750716.4|751662.8|750662.8|36
1619783970000|2021-04-30 11:59:30|751674.1|750674.1|751700.7|750700.7|751747|750747|751674.1|750674.1|38
1619783980000|2021-04-30 11:59:40|751689.9|750689.9|751716.8|750716.8|751722|750722|751684.7|750684.7|29
1619783990000|2021-04-30 11:59:50|751705.4|750705.4|751758.6|750758.6|751758.6|750758.6|751618.8|750618.8|30
1619784000000|2021-04-30 12:00:00|751747.1|750747.1|751874.3|750874.3|751907|750907|751747.1|750747.1|37
1619784010000|2021-04-30 12:00:10|751896.2|750896.2|751931.6|750931.6|751953.7|750953.7|751878|750878|40
1619784020000|2021-04-30 12:00:20|751922.3|750922.3|751901.8|750901.8|751938.6|750938.6|751879.6|750879.6|36
1619784030000|2021-04-30 12:00:30|751878.6|750878.6|751770.6|750770.6|751878.6|750878.6|751761.8|750761.8|39
1619784040000|2021-04-30 12:00:40|751744.8|750744.8|751593.8|750593.8|752181.5|750763.9|751578.1|750180.3|38
1619784050000|2021-04-30 12:00:50|751582.4|750582.4|751741.8|750741.8|751742.8|750742.8|751582.4|750582.4|37
1619784060000|2021-04-30 12:01:00|751741|750741|751751.7|750751.7|751771.7|750771.7|751711.6|750711.6|39
1619784070000|2021-04-30 12:01:10|751753.4|750753.4|751931.6|750931.6|751931.6|750931.6|751695.3|750695.3|35
1619784080000|2021-04-30 12:01:20|751917.8|750917.8|751943.4|750943.4|751963.1|750963.1|751902.6|750902.6|38
1619784090000|2021-04-30 12:01:30|751947.7|750947.7|752189.4|751189.4|752676.4|751189.4|751943.6|750632.8|39
1619784100000|2021-04-30 12:01:40|752178.6|751178.6|752760|750760|752924.8|751408.2|752178.6|750742.1|37
1619784110000|2021-04-30 12:01:50|752249.5|751249.5|752274.2|751274.2|752829.1|751316.7|752159.9|750804.4|40
1619784120000|2021-04-30 12:02:00|752268.5|751268.5|752125.6|751125.6|752780.5|751299.5|752120.3|750741.3|38
1619784130000|2021-04-30 12:02:10|752130.6|751130.6|751935.9|750935.9|752511.3|751148.9|751933|750440.9|39
1619784140000|2021-04-30 12:02:20|751932.9|750932.9|752476.3|750476.3|752476.3|750987.6|751928|750476.1|38
1619784150000|2021-04-30 12:02:30|752001.4|751001.4|751996.4|750996.4|752016.6|751016.6|751958.9|750958.9|40
1619784160000|2021-04-30 12:02:40|751989.7|750989.7|752019.7|751019.7|752608|751091.4|751944|750520.5|39
1619784170000|2021-04-30 12:02:50|752026.3|751026.3|752017.9|751017.9|752035.6|751035.6|752009.3|751009.3|37
1619784180000|2021-04-30 12:03:00|752021.3|751021.3|752007|751007|752581.5|751085.2|751954.4|750577.5|39
1619784190000|2021-04-30 12:03:10|752007.7|751007.7|751918.8|750918.8|752007.7|751007.7|751912.4|750912.4|39
1619784200000|2021-04-30 12:03:20|751907.7|750907.7|751957.6|750957.6|752444.4|750962.2|751907.7|750414|38
1619784210000|2021-04-30 12:03:30|751960.1|750960.1|751928.6|750928.6|751960.1|750960.1|751906.2|750906.2|29
1619784220000|2021-04-30 12:03:40|751928.7|750928.7|751865.9|750865.9|752422.3|750951.1|751851|750422.3|36
1619784230000|2021-04-30 12:03:50|751847.6|750847.6|751807.1|750807.1|751858|750858|751804.8|750804.8|38
1619784240000|2021-04-30 12:04:00|751804.4|750804.4|751850.4|750850.4|751852.4|750852.4|751804.3|750804.3|35
1619784250000|2021-04-30 12:04:10|751850.6|750850.6|751717.5|750717.5|752372.2|750894.3|751689.7|750372.2|33
1619784260000|2021-04-30 12:04:20|751713.7|750713.7|751714.6|750714.6|752202.5|750715.6|751679.5|750194.6|36
1619784270000|2021-04-30 12:04:30|751718.5|750718.5|751825.5|750825.5|752305.4|750829.1|751698|750305.4|40
1619784280000|2021-04-30 12:04:40|752317.6|750317.6|751781.3|750781.3|752327.1|750832.4|751777.5|750303.1|26
1619784290000|2021-04-30 12:04:50|751768.8|750768.8|751755.3|750755.3|751802.1|750802.1|751741.9|750741.9|35
1619784300000|2021-04-30 12:05:00|751768.1|750768.1|752299.3|750299.3|752299.3|750794.9|751633.3|750299.3|34
1619784310000|2021-04-30 12:05:10|752301.5|750301.5|751729.4|750729.4|752303.2|750773.8|751693.6|750301.5|33
1619784320000|2021-04-30 12:05:20|751734.4|750734.4|751801.9|750801.9|751801.9|750801.9|751711.9|750711.9|34
1619784330000|2021-04-30 12:05:30|751801.8|750801.8|751801.3|750801.3|751809.3|750809.3|751789|750789|33
1619784340000|2021-04-30 12:05:40|751804.5|750804.5|751854.2|750854.2|751858|750858|751744.8|750744.8|34
1619784350000|2021-04-30 12:05:50|751887.7|750887.7|751873.9|750873.9|751895.1|750895.1|751827.8|750827.8|33
1619784360000|2021-04-30 12:06:00|751867.7|750867.7|751966.1|750966.1|751968|750968|751861|750861|33
1619784370000|2021-04-30 12:06:10|751966|750966|751949.6|750949.6|752429.7|750989.2|751931.3|750429.7|28
1619784380000|2021-04-30 12:06:20|751949.3|750949.3|751950|750950|751991.9|750991.9|751945.1|750945.1|26
1619784390000|2021-04-30 12:06:30|751957.7|750957.7|751973.7|750973.7|751980.6|750980.6|751951.5|750951.5|35
1619784400000|2021-04-30 12:06:40|751966.9|750966.9|751988.3|750988.3|751994.2|750994.2|751966.9|750966.9|28
1619784410000|2021-04-30 12:06:50|751979.4|750979.4|751944.7|750944.7|751986.7|750986.7|751934.6|750934.6|30
1619784420000|2021-04-30 12:07:00|751969.9|750969.9|751946.6|750946.6|751970|750970|751941.6|750941.6|19
1619784430000|2021-04-30 12:07:10|751946.3|750946.3|751899.1|750899.1|751946.3|750946.3|751890.4|750890.4|28
1619784440000|2021-04-30 12:07:20|751895.1|750895.1|751942.6|750942.6|752002|751002|751865.3|750865.3|37
1619784450000|2021-04-30 12:07:30|751948.6|750948.6|751969.9|750969.9|751969.9|750969.9|751905.3|750905.3|34
1619784460000|2021-04-30 12:07:40|751968.7|750968.7|751966.7|750966.7|751977|750977|751961.3|750961.3|23
1619784470000|2021-04-30 12:07:50|751966.9|750966.9|751894.2|750894.2|752067.8|751067.8|751887.8|750887.8|32
1619784480000|2021-04-30 12:08:00|751868.9|750868.9|751744.7|750744.7|751892.8|750892.8|751731.5|750731.5|37
1619784490000|2021-04-30 12:08:10|751743.3|750743.3|751845|750845|751846.6|750846.6|751681.9|750681.9|38
1619784500000|2021-04-30 12:08:20|751832.2|750832.2|751785.6|750785.6|751840.2|750840.2|751772.7|750772.7|36
1619784510000|2021-04-30 12:08:30|751786|750786|752300.7|750300.7|752307.7|750810.8|751747.3|750300.7|35
1619784520000|2021-04-30 12:08:40|751785|750785|751716.4|750716.4|752274.2|750800.7|751704.4|750257|31
1619784530000|2021-04-30 12:08:50|751718.2|750718.2|751641.5|750641.5|751720.9|750720.9|751641.5|750641.5|36
1619784540000|2021-04-30 12:09:00|751638.5|750638.5|751829|749829|752017|750638.5|751306.3|749815.9|39
1619784550000|2021-04-30 12:09:10|751824.1|749824.1|751318.8|750318.8|751853|750354.8|751289.2|749823.9|35
1619784560000|2021-04-30 12:09:20|751318.1|750318.1|751398.8|750398.8|751432.3|750432.3|751314.4|750314.4|36
1619784570000|2021-04-30 12:09:30|751405.2|750405.2|751380.6|750380.6|751859.5|750410.8|751371.1|749832.5|32
1619784580000|2021-04-30 12:09:40|751382.1|750382.1|751412|750412|751869.2|750416.6|751360|749869.2|31
1619784590000|2021-04-30 12:09:50|751408.4|750408.4|751364.2|750364.2|751408.4|750408.4|751358|750358|34
1619784600000|2021-04-30 12:10:00|751366.5|750366.5|751391.7|750391.7|751401.3|750401.3|751360.5|750360.5|31
1619784610000|2021-04-30 12:10:10|751390.8|750390.8|751389|750389|751392.3|750392.3|751376.6|750376.6|26
1619784620000|2021-04-30 12:10:20|751404.9|750404.9|751334|750334|751404.9|750404.9|751298.3|750298.3|34
1619784630000|2021-04-30 12:10:30|751333.5|750333.5|751321.4|750321.4|751335.7|750335.7|751303.1|750303.1|28
1619784640000|2021-04-30 12:10:40|751319.4|750319.4|751275|750275|751329.7|750329.7|751260.2|750260.2|38
1619784650000|2021-04-30 12:10:50|751276|750276|751268.6|750268.6|751293.2|750293.2|751235.8|750235.8|36
1619784660000|2021-04-30 12:11:00|751276.3|750276.3|751319.4|750319.4|751342.9|750342.9|751276.3|750276.3|36
1619784670000|2021-04-30 12:11:10|751323.9|750323.9|751292.7|750292.7|751333.2|750333.2|751277.2|750277.2|38
1619784680000|2021-04-30 12:11:20|751299|750299|751344.4|750344.4|751346.7|750346.7|751299|750299|34
1619784690000|2021-04-30 12:11:30|751343.1|750343.1|751303.6|750303.6|751352.4|750352.4|751288.4|750288.4|31
1619784700000|2021-04-30 12:11:40|751306|750306|751203.5|750203.5|751306|750306|751197.9|750197.9|36
1619784710000|2021-04-30 12:11:50|751206|750206|751036.4|750036.4|751208.2|750208.2|751026.7|750026.7|36
1619784720000|2021-04-30 12:12:00|751036|750036|751104|750104|751104|750104|751027.2|750027.2|34
1619784730000|2021-04-30 12:12:10|751068.2|750068.2|751077.5|750077.5|751111.6|750111.6|751047.3|750047.3|32
1619784740000|2021-04-30 12:12:20|751065.5|750065.5|751065.9|750065.9|751094.3|750094.3|751020.9|750020.9|35
1619784750000|2021-04-30 12:12:30|751069|750069|751068.3|750068.3|751098.7|750098.7|751043.6|750043.6|29
1619784760000|2021-04-30 12:12:40|751072.2|750072.2|751068.4|750068.4|751077|750077|751058.9|750058.9|25
1619784770000|2021-04-30 12:12:50|751066.3|750066.3|751063.5|750063.5|751078.9|750078.9|751050.3|750050.3|24
1619784780000|2021-04-30 12:13:00|751067.6|750067.6|751079|750079|751088.2|750088.2|751047.7|750047.7|30
1619784790000|2021-04-30 12:13:10|751067.4|750067.4|751160|750160|751212.9|750212.9|751052.6|750052.6|36
1619784800000|2021-04-30 12:13:20|751146|750146|751140.1|750140.1|751191.2|750191.2|751125.9|750125.9|34
1619784810000|2021-04-30 12:13:30|751133.5|750133.5|751162.5|750162.5|751162.5|750162.5|751121.5|750121.5|31
1619784820000|2021-04-30 12:13:40|751145|750145|751159.2|750159.2|751172.5|750172.5|751127.4|750127.4|28
1619784830000|2021-04-30 12:13:50|751171.7|750171.7|751110.8|750110.8|751186.3|750186.3|751066.1|750066.1|31
1619784840000|2021-04-30 12:14:00|751123.2|750123.2|751138.7|750138.7|751167.3|750167.3|751113.9|750113.9|32
1619784850000|2021-04-30 12:14:10|751153.9|750153.9|751148.7|750148.7|751199.7|750199.7|751110.9|750110.9|36
1619784860000|2021-04-30 12:14:20|751158.3|750158.3|751162.7|750162.7|751200.8|750200.8|751145.8|750145.8|31
1619784870000|2021-04-30 12:14:30|751172.7|750172.7|751296|750296|751306.5|750306.5|751161.6|750161.6|29
1619784880000|2021-04-30 12:14:40|751302|750302|751319.6|750319.6|751337.7|750337.7|751266.9|750266.9|36
1619784890000|2021-04-30 12:14:50|751320|750320|751360.8|750360.8|751401.7|750401.7|751280.3|750280.3|37
1619784900000|2021-04-30 12:15:00|751387.8|750387.8|751357.5|750357.5|751387.8|750387.8|751339|750339|27
1619784910000|2021-04-30 12:15:10|751340.9|750340.9|751340.3|750340.3|751364.1|750364.1|751326.1|750326.1|31
1619784920000|2021-04-30 12:15:20|751345.1|750345.1|751263.5|750263.5|751361.3|750361.3|751250.7|750250.7|29
1619784930000|2021-04-30 12:15:30|751265.8|750265.8|751170.1|750170.1|751265.8|750265.8|751148.4|750148.4|35
1619784940000|2021-04-30 12:15:40|751119.7|750119.7|751076.8|750076.8|751119.7|750119.7|751041.8|750041.8|29
1619784950000|2021-04-30 12:15:50|751074.9|750074.9|751053|750053|751076.4|750076.4|751038.8|750038.8|25
1619784960000|2021-04-30 12:16:00|751054.5|750054.5|751123.5|750123.5|751136.4|750136.4|751048|750048|29
1619784970000|2021-04-30 12:16:10|751123.6|750123.6|751054.3|750054.3|751130.2|750130.2|751054.3|750054.3|30
1619784980000|2021-04-30 12:16:20|751083.8|750083.8|751058.7|750058.7|751101.6|750101.6|751054.6|750054.6|28
1619784990000|2021-04-30 12:16:30|751062|750062|751070.1|750070.1|751075.9|750075.9|751042.7|750042.7|25
1619785000000|2021-04-30 12:16:40|751083.6|750083.6|751062.2|750062.2|751083.6|750083.6|751036.1|750036.1|23
1619785010000|2021-04-30 12:16:50|751060.2|750060.2|751068.7|750068.7|751104.2|750104.2|751039.1|750039.1|29
1619785020000|2021-04-30 12:17:00|751047.9|750047.9|751038.3|750038.3|751092|750092|751038.3|750038.3|27
1619785030000|2021-04-30 12:17:10|751044.6|750044.6|751070.8|750070.8|751098.5|750098.5|751031.2|750031.2|26
1619785040000|2021-04-30 12:17:20|751063.7|750063.7|750849.8|749849.8|751431.2|750066.1|750827.4|749394.8|36
1619785050000|2021-04-30 12:17:30|750846.4|749846.4|750756.3|749756.3|750846.4|749846.4|750715|749715|26
1619785060000|2021-04-30 12:17:40|750753.4|749753.4|750797.2|749797.2|751263.6|749813.2|750753.4|749263.6|25
1619785070000|2021-04-30 12:17:50|750794.5|749794.5|750797|749797|750811.6|749811.6|750783.6|749783.6|22
1619785080000|2021-04-30 12:18:00|750796.8|749796.8|750834.8|749834.8|750857.9|749857.9|750782.3|749782.3|29
1619785090000|2021-04-30 12:18:10|750838.4|749838.4|750840.6|749840.6|750871.3|749871.3|750825.5|749825.5|32
1619785100000|2021-04-30 12:18:20|750845.2|749845.2|750839.8|749839.8|750847.9|749847.9|750828.7|749828.7|21
1619785110000|2021-04-30 12:18:30|750847.1|749847.1|750847.9|749847.9|750847.9|749847.9|750811.8|749811.8|18
1619785120000|2021-04-30 12:18:40|750848.5|749848.5|750844|749844|750856.7|749856.7|750835.2|749835.2|21
1619785130000|2021-04-30 12:18:50|750842.8|749842.8|750808.4|749808.4|750850.7|749850.7|750803.5|749803.5|29
1619785140000|2021-04-30 12:19:00|750812.5|749812.5|750754.3|749754.3|750812.5|749812.5|750748.6|749748.6|33
1619785150000|2021-04-30 12:19:10|750742.7|749742.7|750770.8|749770.8|750782.4|749782.4|750742.7|749742.7|27
1619785160000|2021-04-30 12:19:20|750778.1|749778.1|750815|749815|750845.6|749845.6|750778.1|749778.1|30
1619785170000|2021-04-30 12:19:30|750826.7|749826.7|750819.8|749819.8|750846.5|749846.5|750814|749814|32
1619785180000|2021-04-30 12:19:40|750822.4|749822.4|750783|749783|750831.8|749831.8|750783|749783|21
1619785190000|2021-04-30 12:19:50|750766|749766|750789.4|749789.4|750789.4|749789.4|750749.5|749749.5|33
1619785200000|2021-04-30 12:20:00|750798|749798|750802.3|749802.3|750802.3|749802.3|750731.2|749731.2|26
1619785210000|2021-04-30 12:20:10|750818.6|749818.6|750816.6|749816.6|751379.5|749864.7|750811.7|749379.5|38
1619785220000|2021-04-30 12:20:20|750816.3|749816.3|750798.5|749798.5|750822.7|749822.7|750789.3|749789.3|28
1619785230000|2021-04-30 12:20:30|750787|749787|751000.9|749000.9|751009.7|749807.5|750524.6|748984|27
1619785240000|2021-04-30 12:20:40|750994.7|748994.7|750578.4|749578.4|751098.1|749578.4|750562.9|748994.7|35
1619785250000|2021-04-30 12:20:50|750575.8|749575.8|750533.6|749533.6|751062.7|749600|750501|749018.2|37
1619785260000|2021-04-30 12:21:00|750540.5|749540.5|750613|749613|750623.8|749623.8|750531.4|749531.4|35
1619785270000|2021-04-30 12:21:10|750605.2|749605.2|750627.7|749627.7|751121.7|749638.5|750573|749113.9|32
1619785280000|2021-04-30 12:21:20|750626.4|749626.4|750614|749614|750631.4|749631.4|750595.5|749595.5|25
1619785290000|2021-04-30 12:21:30|750608.3|749608.3|750804.9|749804.9|751228.5|749872|750595.7|749228.5|32
1619785300000|2021-04-30 12:21:40|750809.4|749809.4|751179.3|749179.3|751189.2|749832.7|750656.9|749179.3|39
1619785310000|2021-04-30 12:21:50|751176.3|749176.3|750716.1|749716.1|751204.7|749735.5|750673.5|749176.3|30
1619785320000|2021-04-30 12:22:00|750722.8|749722.8|750821.2|749821.2|750853.9|749853.9|750716.9|749716.9|34
1619785330000|2021-04-30 12:22:10|750818.7|749818.7|750829.2|749829.2|750836.3|749836.3|750805.1|749805.1|30
1619785340000|2021-04-30 12:22:20|750821.7|749821.7|751029.6|750029.6|751029.6|750029.6|750804.1|749804.1|34
1619785350000|2021-04-30 12:22:30|751022|750022|751074.1|750074.1|751550.1|750097.2|751021.7|749543.3|35
1619785360000|2021-04-30 12:22:40|751079.5|750079.5|751147.8|750147.8|751646.7|750170.8|751079.5|749646.7|36
1619785370000|2021-04-30 12:22:50|751148.9|750148.9|751228.1|750228.1|751704.3|750233.6|751148.9|749667.4|34
1619785380000|2021-04-30 12:23:00|751232.2|750232.2|751180.2|750180.2|751232.2|750232.2|751147.2|750147.2|39
1619785390000|2021-04-30 12:23:10|751180.6|750180.6|751161.9|750161.9|751180.6|750180.6|751118.3|750118.3|32
1619785400000|2021-04-30 12:23:20|751161.7|750161.7|751168.7|750168.7|751222|750222|751128.3|750128.3|32
1619785410000|2021-04-30 12:23:30|751174.4|750174.4|751148.5|750148.5|751186|750186|751130.6|750130.6|40
1619785420000|2021-04-30 12:23:40|751151.9|750151.9|751153.5|750153.5|751175.3|750175.3|751122.6|750122.6|32
1619785430000|2021-04-30 12:23:50|751145.9|750145.9|751108.3|750108.3|751150.3|750150.3|751058.2|750058.2|35
1619785440000|2021-04-30 12:24:00|751111.3|750111.3|751109.3|750109.3|751117.1|750117.1|751092.6|750092.6|31
1619785450000|2021-04-30 12:24:10|751086.2|750086.2|751039.2|750039.2|751109.3|750109.3|750973.1|749973.1|37
1619785460000|2021-04-30 12:24:20|751038.4|750038.4|751052.4|750052.4|751099|750099|751030.4|750030.4|28
1619785470000|2021-04-30 12:24:30|751052.1|750052.1|750933.6|749933.6|751059.3|750059.3|750906.2|749906.2|31
1619785480000|2021-04-30 12:24:40|750930.6|749930.6|750998.8|749998.8|751055.7|750055.7|750902.2|749902.2|35
1619785490000|2021-04-30 12:24:50|750968.9|749968.9|750962.8|749962.8|751030|750030|750929.2|749929.2|35
1619785500000|2021-04-30 12:25:00|750949.3|749949.3|750865.4|749865.4|750951.4|749951.4|750829.7|749829.7|36
1619785510000|2021-04-30 12:25:10|750846.8|749846.8|750851.7|749851.7|751362.6|749866.6|750837.8|749347.5|28
1619785520000|2021-04-30 12:25:20|750844.5|749844.5|750956.5|749956.5|750956.5|749956.5|750844.5|749844.5|31
1619785530000|2021-04-30 12:25:30|750955.8|749955.8|750926.3|749926.3|750972.1|749972.1|750926.3|749926.3|33
1619785540000|2021-04-30 12:25:40|750947.5|749947.5|751128.3|749128.3|751161.8|750011|750869.4|749128.3|35
1619785550000|2021-04-30 12:25:50|750605.5|749605.5|750668.3|749668.3|751184.5|749682.9|750605.5|749105.8|37
1619785560000|2021-04-30 12:26:00|750669.8|749669.8|750695.9|749695.9|751188|749719|750669.8|749140.9|32
1619785570000|2021-04-30 12:26:10|750694.2|749694.2|750713.2|749713.2|751254|749755.6|750694.2|749231.9|36
1619785580000|2021-04-30 12:26:20|750717.1|749717.1|750673.2|749673.2|750721.2|749721.2|750657.4|749657.4|25
1619785590000|2021-04-30 12:26:30|750677|749677|750691.6|749691.6|750710.4|749710.4|750677|749677|20
1619785600000|2021-04-30 12:26:40|750691.4|749691.4|750667.3|749667.3|751172.6|749697.3|750654.7|749165.4|29
1619785610000|2021-04-30 12:26:50|750661.4|749661.4|750684.7|749684.7|750736.1|749736.1|750656.4|749656.4|34
1619785620000|2021-04-30 12:27:00|750691.5|749691.5|750688.7|749688.7|750704.4|749704.4|750675.3|749675.3|26
1619785630000|2021-04-30 12:27:10|750676.5|749676.5|751270.2|749270.2|751270.2|749791.4|750676.5|749265.2|30
1619785640000|2021-04-30 12:27:20|751273.6|749273.6|750782.4|749782.4|751283|749796.9|750767.6|749268.1|31
1619785650000|2021-04-30 12:27:30|750786|749786|750796.2|749796.2|751291.6|749799.8|750767.2|749275.8|27
1619785660000|2021-04-30 12:27:40|750793.4|749793.4|750794.2|749794.2|750829.7|749829.7|750781.5|749781.5|29
1619785670000|2021-04-30 12:27:50|750788.5|749788.5|750804.4|749804.4|750807|749807|750787.7|749787.7|29
1619785680000|2021-04-30 12:28:00|750802.7|749802.7|750824.9|749824.9|750829.1|749829.1|750790.8|749790.8|25
1619785690000|2021-04-30 12:28:10|750822.4|749822.4|750820.2|749820.2|750828.5|749828.5|750816.5|749816.5|24
1619785700000|2021-04-30 12:28:20|750827.3|749827.3|750824.4|749824.4|750830.2|749830.2|750805.3|749805.3|16
1619785710000|2021-04-30 12:28:30|750822|749822|751188.8|749188.8|751212.3|749822|750676.9|749188.8|37
1619785720000|2021-04-30 12:28:40|750668.1|749668.1|750675.2|749675.2|751180.9|749720.6|750655.9|749173|32
1619785730000|2021-04-30 12:28:50|750672.2|749672.2|750706|749706|751181|749708.5|750639.7|749181|24
1619785740000|2021-04-30 12:29:00|750707.1|749707.1|751207.1|749207.1|751207.1|749713|750667.8|749188|36
1619785750000|2021-04-30 12:29:10|750671.4|749671.4|751175.7|749175.7|751179.2|749697.4|750653.5|749138|23
1619785760000|2021-04-30 12:29:20|750681|749681|750843.8|749843.8|751207.5|749843.8|750676.4|749183.5|17
1619785770000|2021-04-30 12:29:30|750855.2|749855.2|750824.3|749824.3|750855.2|749855.2|750807.5|749807.5|25
1619785780000|2021-04-30 12:29:40|750833.4|749833.4|750876|749876|751390.2|749896.4|750827.8|749371.9|25
1619785790000|2021-04-30 12:29:50|750872.3|749872.3|751374.5|749374.5|751412.6|749882.6|750872.3|749366.6|32
1619785800000|2021-04-30 12:30:00|750858|749858|751426.2|749426.2|751426.6|749933.3|750858|749372.9|27
1619785810000|2021-04-30 12:30:10|750945.7|749945.7|751468.9|749468.9|751468.9|749986.9|750944.8|749441.2|35
1619785820000|2021-04-30 12:30:20|751462.9|749462.9|751213.8|750213.8|751702.8|750213.8|750951.1|749454.6|33
1619785830000|2021-04-30 12:30:30|751183.3|750183.3|751683.1|749683.1|751703.6|750196.1|751181.9|749658.4|30
1619785840000|2021-04-30 12:30:40|751668.7|749668.7|751802.1|749802.1|751815.9|750267.7|751185.1|749668.7|39
1619785850000|2021-04-30 12:30:50|751793|749793|751242.7|750242.7|751830.6|750313.6|751236.6|749793|30
1619785860000|2021-04-30 12:31:00|751246.3|750246.3|751232.6|750232.6|751749.1|750254.3|751215.7|749728.3|34
1619785870000|2021-04-30 12:31:10|751242.3|750242.3|751346.9|750346.9|751838.9|750360|751177.1|749826.7|34
1619785880000|2021-04-30 12:31:20|751346|750346|751328.2|750328.2|751357.2|750357.2|751327.2|750327.2|35
1619785890000|2021-04-30 12:31:30|751326.8|750326.8|751368.7|750368.7|751861.1|750385.4|751294.6|749814.6|37
1619785900000|2021-04-30 12:31:40|751356.3|750356.3|751350.3|750350.3|751415.7|750415.7|751345.7|750345.7|35
1619785910000|2021-04-30 12:31:50|751353.4|750353.4|751382.1|750382.1|751382.1|750382.1|751335.2|750335.2|30
1619785920000|2021-04-30 12:32:00|751385.1|750385.1|751374.2|750374.2|751387.2|750387.2|751363.2|750363.2|27
1619785930000|2021-04-30 12:32:10|751375.6|750375.6|751356|750356|751457.8|750457.8|751342.6|750342.6|38
1619785940000|2021-04-30 12:32:20|751351.8|750351.8|751425.8|750425.8|751432.1|750432.1|751351.8|750351.8|35
1619785950000|2021-04-30 12:32:30|751491.9|750491.9|751531|750531|751531|750531|751478.8|750478.8|34
1619785960000|2021-04-30 12:32:40|751537.8|750537.8|751507.7|750507.7|752054.7|750630.9|751507.7|750042.6|33
1619785970000|2021-04-30 12:32:50|751477.4|750477.4|751386|750386|751962.5|750497.3|751386|749924.8|35
1619785980000|2021-04-30 12:33:00|751339.6|750339.6|751433.9|750433.9|751472|750472|751333.1|750333.1|34
1619785990000|2021-04-30 12:33:10|751425.7|750425.7|751447.9|750447.9|751470.5|750470.5|751421.8|750421.8|37
1619786000000|2021-04-30 12:33:20|751425.2|750425.2|751438.1|750438.1|751448.6|750448.6|751400.5|750400.5|39
1619786010000|2021-04-30 12:33:30|751434.3|750434.3|751378.1|750378.1|751440.2|750440.2|751351.4|750351.4|31
1619786020000|2021-04-30 12:33:40|751376.9|750376.9|751400.9|750400.9|751473.5|750473.5|751376.9|750376.9|33
1619786030000|2021-04-30 12:33:50|751379.4|750379.4|751413|750413|751449.5|750449.5|751379.4|750379.4|32
1619786040000|2021-04-30 12:34:00|751417.6|750417.6|751403.4|750403.4|751431.9|750431.9|751247.6|750247.6|34
1619786050000|2021-04-30 12:34:10|751299|750299|751368.2|750368.2|751402|750402|751299|750299|39
1619786060000|2021-04-30 12:34:20|751352.3|750352.3|751417.1|750417.1|751436.9|750436.9|751324.8|750324.8|34
1619786070000|2021-04-30 12:34:30|751424.4|750424.4|751396.7|750396.7|751435.3|750435.3|751294|750294|32
1619786080000|2021-04-30 12:34:40|751399.4|750399.4|751360.6|750360.6|751433.1|750433.1|751360.6|750360.6|31
1619786090000|2021-04-30 12:34:50|751366.8|750366.8|751382.8|750382.8|751406.7|750406.7|751364.9|750364.9|30
1619786100000|2021-04-30 12:35:00|751366|750366|751367.1|750367.1|751427.4|750427.4|751329.2|750329.2|37
1619786110000|2021-04-30 12:35:10|751378.1|750378.1|751337.1|750337.1|751378.1|750378.1|751331.2|750331.2|36
1619786120000|2021-04-30 12:35:20|751335.9|750335.9|751398.8|750398.8|751398.8|750398.8|751282.7|750282.7|36
1619786130000|2021-04-30 12:35:30|751417|750417|751399.2|750399.2|751456.5|750456.5|751382.1|750382.1|39
1619786140000|2021-04-30 12:35:40|751390.2|750390.2|751434.2|750434.2|751447.7|750447.7|751382.2|750382.2|32
1619786150000|2021-04-30 12:35:50|751439.4|750439.4|751485.5|750485.5|751517|750517|751422.5|750422.5|35
1619786160000|2021-04-30 12:36:00|751490.8|750490.8|751568.7|750568.7|752081.7|750576.8|751448.4|750074.9|39
1619786170000|2021-04-30 12:36:10|751556.5|750556.5|751596.6|750596.6|751606.1|750606.1|751556.5|750556.5|37
1619786180000|2021-04-30 12:36:20|751591.4|750591.4|751597.9|750597.9|751648.2|750648.2|751533.4|750533.4|33
1619786190000|2021-04-30 12:36:30|751598.2|750598.2|751580.5|750580.5|751600.4|750600.4|751566.1|750566.1|34
1619786200000|2021-04-30 12:36:40|751591|750591|751576.7|750576.7|752111.5|750603.2|751574.7|750111.5|37
1619786210000|2021-04-30 12:36:50|751584.6|750584.6|751474.8|750474.8|751961.3|750594.6|751460.2|749961.3|34
1619786220000|2021-04-30 12:37:00|751486|750486|751434.2|750434.2|751530.1|750530.1|751422.6|750422.6|37
1619786230000|2021-04-30 12:37:10|751435.8|750435.8|751380|750380|751441.4|750441.4|751377.9|750377.9|33
1619786240000|2021-04-30 12:37:20|751373.6|750373.6|751335.6|750335.6|751379.4|750379.4|751305.7|750305.7|36
1619786250000|2021-04-30 12:37:30|751340.3|750340.3|751492.4|750492.4|751511.2|750511.2|751321|750321|39
1619786260000|2021-04-30 12:37:40|751489.2|750489.2|751495|750495|751501.8|750501.8|751476.5|750476.5|35
1619786270000|2021-04-30 12:37:50|751494.7|750494.7|751491.1|750491.1|751510.9|750510.9|751438.5|750438.5|30
1619786280000|2021-04-30 12:38:00|751490.8|750490.8|751487.1|750487.1|751506.4|750506.4|751478.7|750478.7|30
1619786290000|2021-04-30 12:38:10|751487|750487|751481.9|750481.9|751507.7|750507.7|751481.9|750481.9|25
1619786300000|2021-04-30 12:38:20|751484.5|750484.5|751512.1|750512.1|751513.6|750513.6|751484.5|750484.5|26
1619786310000|2021-04-30 12:38:30|751499.3|750499.3|751453.2|750453.2|751937.9|750502.9|751364.3|749930.9|34
1619786320000|2021-04-30 12:38:40|751455.8|750455.8|751740|749740|751804|750462.4|751222.8|749723.1|37
1619786330000|2021-04-30 12:38:50|751236.5|750236.5|751226|750226|751236.5|750236.5|751223.1|750223.1|27
1619786340000|2021-04-30 12:39:00|751173.9|750173.9|751196.2|750196.2|751229.8|750229.8|751108.9|750108.9|38
1619786350000|2021-04-30 12:39:10|751196.4|750196.4|751235.6|750235.6|751235.9|750235.9|751194|750194|29
1619786360000|2021-04-30 12:39:20|751242|750242|751249.5|750249.5|751252.6|750252.6|751220.9|750220.9|30
1619786370000|2021-04-30 12:39:30|751250.1|750250.1|751225.1|750225.1|751252.5|750252.5|751211.6|750211.6|31
1619786380000|2021-04-30 12:39:40|751217.3|750217.3|751240|750240|751247.4|750247.4|751217.1|750217.1|34
1619786390000|2021-04-30 12:39:50|751241.3|750241.3|751190.1|750190.1|751243.1|750243.1|751045.7|750045.7|37
1619786400000|2021-04-30 12:40:00|751181.3|750181.3|751315.2|750315.2|751362.7|750362.7|751171.4|750171.4|39
1619786410000|2021-04-30 12:40:10|751316.5|750316.5|751225.2|750225.2|751328.2|750328.2|751218.7|750218.7|36
1619786420000|2021-04-30 12:40:20|751215.8|750215.8|751211.8|750211.8|751224.4|750224.4|751184.7|750184.7|37
1619786430000|2021-04-30 12:40:30|751210.4|750210.4|751282.4|750282.4|751308|750308|751210.4|750210.4|35
1619786440000|2021-04-30 12:40:40|751283|750283|751297.2|750297.2|751786.5|750307.2|751271|749783.9|29
1619786450000|2021-04-30 12:40:50|751307.9|750307.9|751351.4|750351.4|751398.2|750398.2|751307.9|750307.9|40
1619786460000|2021-04-30 12:41:00|751352.5|750352.5|751351.2|750351.2|751368.4|750368.4|751314.9|750314.9|34
1619786470000|2021-04-30 12:41:10|751359.6|750359.6|751345.2|750345.2|751396.6|750396.6|751319|750319|30
1619786480000|2021-04-30 12:41:20|751345.1|750345.1|751375.6|750375.6|751384.5|750384.5|751344.6|750344.6|34
1619786490000|2021-04-30 12:41:30|751378.8|750378.8|751401.9|750401.9|751408.4|750408.4|751348.1|750348.1|24
1619786500000|2021-04-30 12:41:40|751396.2|750396.2|751773.4|749773.4|751773.4|750396.2|751300.6|749773.4|35
1619786510000|2021-04-30 12:41:50|751750.4|749750.4|751298.8|750298.8|751771.1|750315.2|751270.3|749750.4|27
1619786520000|2021-04-30 12:42:00|751300.5|750300.5|751271.9|750271.9|751307.4|750307.4|751258.5|750258.5|36
1619786530000|2021-04-30 12:42:10|751284.6|750284.6|751294.3|750294.3|751307|750307|751276.3|750276.3|34
1619786540000|2021-04-30 12:42:20|751294.6|750294.6|751358.4|750358.4|751390.4|750390.4|751290.2|750290.2|33
1619786550000|2021-04-30 12:42:30|751356.2|750356.2|751307.3|750307.3|751357.9|750357.9|751274.7|750274.7|35
1619786560000|2021-04-30 12:42:40|751316|750316|751268.1|750268.1|751316|750316|751255.4|750255.4|26
1619786570000|2021-04-30 12:42:50|751261.5|750261.5|751253.8|750253.8|751267.5|750267.5|751251.6|750251.6|24
1619786580000|2021-04-30 12:43:00|751230.3|750230.3|751189|750189|751673.3|750257.3|751189|749673.3|31
1619786590000|2021-04-30 12:43:10|751198.4|750198.4|751216.8|750216.8|751680.3|750233.3|751159.2|749675.8|36
1619786600000|2021-04-30 12:43:20|751183.8|750183.8|751223.6|750223.6|751245|750245|751183.8|750183.8|31
1619786610000|2021-04-30 12:43:30|751225.7|750225.7|751253.3|750253.3|751307.5|750307.5|751225.7|750225.7|32
1619786620000|2021-04-30 12:43:40|751263|750263|751220.4|750220.4|751725.9|750276.7|751220.4|749716|29
1619786630000|2021-04-30 12:43:50|751223.6|750223.6|751274.3|750274.3|751293.2|750293.2|751223.6|750223.6|26
1619786640000|2021-04-30 12:44:00|751271.4|750271.4|751255.6|750255.6|751276.4|750276.4|751225.9|750225.9|34
1619786650000|2021-04-30 12:44:10|751234.3|750234.3|751263.4|750263.4|751714.5|750287.6|751218.5|749714.5|33
1619786660000|2021-04-30 12:44:20|751262.9|750262.9|751228.6|750228.6|751264.1|750264.1|751208.7|750208.7|32
1619786670000|2021-04-30 12:44:30|751238.6|750238.6|751226.9|750226.9|751246.6|750246.6|751223.4|750223.4|23
1619786680000|2021-04-30 12:44:40|751234.1|750234.1|751247.3|750247.3|751707|750249.5|751211.5|749707|35
1619786690000|2021-04-30 12:44:50|751248|750248|751258.9|750258.9|751271.9|750271.9|751240.9|750240.9|30
1619786700000|2021-04-30 12:45:00|751261.7|750261.7|751223.8|750223.8|751296.1|750296.1|751221.1|750221.1|34
1619786710000|2021-04-30 12:45:10|751216|750216|751282.4|750282.4|751298.6|750298.6|751213|750213|34
1619786720000|2021-04-30 12:45:20|751279.2|750279.2|751294.3|750294.3|751302.3|750302.3|751252.9|750252.9|25
1619786730000|2021-04-30 12:45:30|751277.8|750277.8|751213.3|750213.3|751298.1|750298.1|751189.9|750189.9|31
1619786740000|2021-04-30 12:45:40|751218|750218|751250.9|750250.9|751320.1|750320.1|751218|750218|28
1619786750000|2021-04-30 12:45:50|751251.8|750251.8|751246.2|750246.2|751279.3|750279.3|751246.2|750246.2|32
1619786760000|2021-04-30 12:46:00|751250.9|750250.9|751295.9|750295.9|751295.9|750295.9|751230.4|750230.4|32
1619786770000|2021-04-30 12:46:10|751300.9|750300.9|751338.7|750338.7|751357.7|750357.7|751295.7|750295.7|36
1619786780000|2021-04-30 12:46:20|751325|750325|751260.3|750260.3|751349.1|750349.1|751243.5|750243.5|35
1619786790000|2021-04-30 12:46:30|751256.1|750256.1|751248.6|750248.6|751286.6|750286.6|751248.6|750248.6|28
1619786800000|2021-04-30 12:46:40|751251.9|750251.9|751315.1|750315.1|751334.3|750334.3|751251.5|750251.5|33
1619786810000|2021-04-30 12:46:50|751307|750307|751277.6|750277.6|751308.8|750308.8|751234.4|750234.4|29
1619786820000|2021-04-30 12:47:00|751283.8|750283.8|751275.8|750275.8|751283.8|750283.8|751269.3|750269.3|30
1619786830000|2021-04-30 12:47:10|751277.7|750277.7|751295|750295|751298.8|750298.8|751272.6|750272.6|25
1619786840000|2021-04-30 12:47:20|751293.2|750293.2|751282.3|750282.3|751293.2|750293.2|751263|750263|25
1619786850000|2021-04-30 12:47:30|751301.4|750301.4|751307.4|750307.4|751311.1|750311.1|751288.2|750288.2|31
1619786860000|2021-04-30 12:47:40|751297|750297|751306.3|750306.3|751310.2|750310.2|751290.2|750290.2|19
1619786870000|2021-04-30 12:47:50|751304.6|750304.6|751260.9|750260.9|751304.6|750304.6|751260.9|750260.9|30
1619786880000|2021-04-30 12:48:00|751263.3|750263.3|751204.3|750204.3|751658|750273.7|751190.6|749658|31
1619786890000|2021-04-30 12:48:10|751222.3|750222.3|751187|750187|751694.9|750225.1|751155.4|749655.2|22
1619786900000|2021-04-30 12:48:20|751186.2|750186.2|751147.9|750147.9|751197.8|750197.8|751128.4|750128.4|13
1619786910000|2021-04-30 12:48:30|751143.7|750143.7|751158.1|750158.1|751160|750160|751136.9|750136.9|20
1619786920000|2021-04-30 12:48:40|751157.2|750157.2|751242.5|750242.5|751249.5|750249.5|751147.4|750147.4|30
1619786930000|2021-04-30 12:48:50|751246.1|750246.1|751249.6|750249.6|751250.8|750250.8|751237.5|750237.5|16
1619786940000|2021-04-30 12:49:00|751249.7|750249.7|751350.9|750350.9|751366.4|750366.4|751241.1|750241.1|22
1619786950000|2021-04-30 12:49:10|751349.2|750349.2|751329.8|750329.8|751351.7|750351.7|751301.1|750301.1|32
1619786960000|2021-04-30 12:49:20|751329.1|750329.1|751339.9|750339.9|751347.4|750347.4|751321.8|750321.8|27
1619786970000|2021-04-30 12:49:30|751341.7|750341.7|751324|750324|751350.9|750350.9|751310.1|750310.1|30
1619786980000|2021-04-30 12:49:40|751323.5|750323.5|751336.8|750336.8|751336.8|750336.8|751307.4|750307.4|28
1619786990000|2021-04-30 12:49:50|751337.7|750337.7|751350.1|750350.1|751350.1|750350.1|751331.5|750331.5|24
1619787000000|2021-04-30 12:50:00|751354.4|750354.4|751332.9|750332.9|751354.7|750354.7|751317.5|750317.5|21
1619787010000|2021-04-30 12:50:10|751332|750332|751227.8|750227.8|751332|750332|751218.4|750218.4|28
1619787020000|2021-04-30 12:50:20|751228.1|750228.1|751242.8|750242.8|751242.8|750242.8|751210.6|750210.6|29
1619787030000|2021-04-30 12:50:30|751231.7|750231.7|751197.7|750197.7|751248.3|750248.3|751188.6|750188.6|32
1619787040000|2021-04-30 12:50:40|751217.8|750217.8|751251.3|750251.3|751290.6|750290.6|751215.5|750215.5|26
1619787050000|2021-04-30 12:50:50|751257.1|750257.1|751228.4|750228.4|751257.1|750257.1|751197.3|750197.3|28
1619787060000|2021-04-30 12:51:00|751228.1|750228.1|751227.6|750227.6|751243.7|750243.7|751221.8|750221.8|23
1619787070000|2021-04-30 12:51:10|751226.7|750226.7|751219.8|750219.8|751226.9|750226.9|751204.2|750204.2|18
1619787080000|2021-04-30 12:51:20|751220.6|750220.6|751226.9|750226.9|751234.5|750234.5|751214.5|750214.5|24
1619787090000|2021-04-30 12:51:30|751230.3|750230.3|751219.3|750219.3|751237.6|750237.6|751153.2|750153.2|30
1619787100000|2021-04-30 12:51:40|751215.7|750215.7|751524|750524|751524|750524|751215.7|750215.7|25
1619787110000|2021-04-30 12:51:50|751524.6|750524.6|751439.6|750439.6|751524.6|750524.6|751439.6|750439.6|32
1619787120000|2021-04-30 12:52:00|751441.8|750441.8|751451.7|750451.7|751471|750471|751434|750434|30
1619787130000|2021-04-30 12:52:10|751446.4|750446.4|751448.3|750448.3|751451.9|750451.9|751412.7|750412.7|35
1619787140000|2021-04-30 12:52:20|751456.4|750456.4|751389.9|750389.9|751902.3|750459.3|751384|749890.4|27
1619787150000|2021-04-30 12:52:30|751393.3|750393.3|751390.7|750390.7|751424.9|750424.9|751378.1|750378.1|26
1619787160000|2021-04-30 12:52:40|751385.8|750385.8|751373.9|750373.9|751865.9|750396.9|751373.9|749863.6|28
1619787170000|2021-04-30 12:52:50|751361.3|750361.3|751341.4|750341.4|751378.7|750378.7|751338|750338|26
1619787180000|2021-04-30 12:53:00|751340.1|750340.1|751380.7|750380.7|751823.1|750380.7|751338.8|749800.9|22
1619787190000|2021-04-30 12:53:10|751384.4|750384.4|751363.1|750363.1|751384.4|750384.4|751360.7|750360.7|21
1619787200000|2021-04-30 12:53:20|751363|750363|751328.3|750328.3|751377.8|750377.8|751328.3|750328.3|27
1619787210000|2021-04-30 12:53:30|751268.1|750268.1|751211.6|750211.6|751268.1|750268.1|751192.4|750192.4|37
1619787220000|2021-04-30 12:53:40|751214.9|750214.9|751248|750248|751248.7|750248.7|751214.9|750214.9|28
1619787230000|2021-04-30 12:53:50|751250.4|750250.4|751252.4|750252.4|751268.9|750268.9|751239.6|750239.6|35
1619787240000|2021-04-30 12:54:00|751241.5|750241.5|751165.5|750165.5|751244.2|750244.2|751148.8|750148.8|31
1619787250000|2021-04-30 12:54:10|751152.2|750152.2|751154.8|750154.8|751162.7|750162.7|751136.9|750136.9|29
1619787260000|2021-04-30 12:54:20|751156.4|750156.4|751067.3|750067.3|751170.7|750170.7|751046.3|750046.3|32
1619787270000|2021-04-30 12:54:30|751066.1|750066.1|751023.5|750023.5|751072.3|750072.3|751011.4|750011.4|28
1619787280000|2021-04-30 12:54:40|751023.8|750023.8|751069.3|750069.3|751078|750078|751023.8|750023.8|28
1619787290000|2021-04-30 12:54:50|751077.8|750077.8|751064|750064|751078.2|750078.2|751043.1|750043.1|25
1619787300000|2021-04-30 12:55:00|751053.6|750053.6|750883.5|749883.5|751053.6|750053.6|750873.6|749873.6|37
1619787310000|2021-04-30 12:55:10|750881.9|749881.9|750871.8|749871.8|750906.6|749906.6|750825.6|749825.6|34
1619787320000|2021-04-30 12:55:20|750854.3|749854.3|750874.3|749874.3|750896.1|749896.1|750831.4|749831.4|27
1619787330000|2021-04-30 12:55:30|750877|749877|750941|749941|750992.3|749992.3|750869.5|749869.5|32
1619787340000|2021-04-30 12:55:40|750946.5|749946.5|750967.1|749967.1|750973.1|749973.1|750943.4|749943.4|27
1619787350000|2021-04-30 12:55:50|750960.8|749960.8|750984.5|749984.5|750999.8|749999.8|750958.1|749958.1|27
1619787360000|2021-04-30 12:56:00|750993.5|749993.5|751211.8|750211.8|751212.7|750212.7|750987.4|749987.4|32
1619787370000|2021-04-30 12:56:10|751208.9|750208.9|751271.4|750271.4|751272.1|750272.1|751194|750194|32
1619787380000|2021-04-30 12:56:20|751266.8|750266.8|751219|750219|751266.8|750266.8|751198|750198|32
1619787390000|2021-04-30 12:56:30|751216|750216|751255.3|750255.3|751257.2|750257.2|751178|750178|34
1619787400000|2021-04-30 12:56:40|751232.8|750232.8|751252.1|750252.1|751252.1|750252.1|751205.9|750205.9|22
1619787410000|2021-04-30 12:56:50|751244|750244|751256.2|750256.2|751271.8|750271.8|751244|750244|28
1619787420000|2021-04-30 12:57:00|751257.2|750257.2|751234.4|750234.4|751296.3|750296.3|751225.2|750225.2|27
1619787430000|2021-04-30 12:57:10|751234.3|750234.3|751237.5|750237.5|751251.8|750251.8|751212.9|750212.9|24
1619787440000|2021-04-30 12:57:20|751231|750231|751276.6|750276.6|751302.1|750302.1|751229.9|750229.9|33
1619787450000|2021-04-30 12:57:30|751271.7|750271.7|751308.9|750308.9|751311|750311|751247.7|750247.7|27
1619787460000|2021-04-30 12:57:40|751311|750311|751332.1|750332.1|751332.1|750332.1|751282.2|750282.2|29
1619787470000|2021-04-30 12:57:50|751325.3|750325.3|751293.5|750293.5|751325.3|750325.3|751293.5|750293.5|28
1619787480000|2021-04-30 12:58:00|751279|750279|751273.8|750273.8|751288|750288|751226.1|750226.1|36
1619787490000|2021-04-30 12:58:10|751279.2|750279.2|751229.1|750229.1|751291.8|750291.8|751204.9|750204.9|31
1619787500000|2021-04-30 12:58:20|751237.2|750237.2|751197.8|750197.8|751238.7|750238.7|751197.8|750197.8|30
1619787510000|2021-04-30 12:58:30|751190.7|750190.7|751171|750171|751198.1|750198.1|751168.3|750168.3|28
1619787520000|2021-04-30 12:58:40|751170.1|750170.1|751057.3|750057.3|751172.7|750172.7|751016.7|750016.7|33
1619787530000|2021-04-30 12:58:50|751063.4|750063.4|751126.9|750126.9|751157.3|750157.3|751062.2|750062.2|30
1619787540000|2021-04-30 12:59:00|751119.5|750119.5|751012.6|750012.6|751119.5|750119.5|751011.3|750011.3|33
1619787550000|2021-04-30 12:59:10|750985.8|749985.8|751019.3|750019.3|751020.5|750020.5|750967.5|749967.5|31
1619787560000|2021-04-30 12:59:20|751014.6|750014.6|751027.1|750027.1|751037.5|750037.5|751002.5|750002.5|30
1619787570000|2021-04-30 12:59:30|751019.2|750019.2|750986.4|749986.4|751019.2|750019.2|750980.4|749980.4|30
1619787580000|2021-04-30 12:59:40|750974.4|749974.4|750979.1|749979.1|751012.4|750012.4|750968.9|749968.9|25
1619787590000|2021-04-30 12:59:50|750962.5|749962.5|751480.8|749480.8|751480.8|749981.8|750928.6|749424.8|30
1619787600000|2021-04-30 13:00:00|750988.9|749988.9|750947.8|749947.8|750993.9|749993.9|750938|749938|35
1619787610000|2021-04-30 13:00:10|750932|749932|751572.2|749572.2|751572.2|750074.7|750917.5|749554.2|38
1619787620000|2021-04-30 13:00:20|751058.9|750058.9|750962.7|749962.7|751472.2|750062.6|750950.9|749470.7|37
1619787630000|2021-04-30 13:00:30|750954.2|749954.2|750962.6|749962.6|751454.9|749964.6|750939.7|749443.2|35
1619787640000|2021-04-30 13:00:40|750974.1|749974.1|751002.5|750002.5|751404.3|750002.5|750908.6|749404.3|36
1619787650000|2021-04-30 13:00:50|751500.9|749500.9|751057.1|750057.1|751500.9|750057.1|750971.3|749486.3|29
1619787660000|2021-04-30 13:01:00|751058|750058|751061.4|750061.4|751089|750089|751040.5|750040.5|33
1619787670000|2021-04-30 13:01:10|751064.4|750064.4|751031.2|750031.2|751076.9|750076.9|751004.1|750004.1|35
1619787680000|2021-04-30 13:01:20|751020.4|750020.4|751147.2|750147.2|751149.5|750149.5|751020.4|750020.4|32
1619787690000|2021-04-30 13:01:30|751149.7|750149.7|751189.5|750189.5|751221.8|750221.8|751149.7|750149.7|37
1619787700000|2021-04-30 13:01:40|751177.4|750177.4|751093.2|750093.2|751181.8|750181.8|751086.1|750086.1|35
1619787710000|2021-04-30 13:01:50|751091.4|750091.4|751094.8|750094.8|751107.1|750107.1|751038.2|750038.2|32
1619787720000|2021-04-30 13:02:00|751096|750096|750992.8|749992.8|751552.5|750096|750992.8|749548.8|37
1619787730000|2021-04-30 13:02:10|750979.7|749979.7|750936.3|749936.3|750999.5|749999.5|750929.5|749929.5|35
1619787740000|2021-04-30 13:02:20|750947.1|749947.1|750988.6|749988.6|751007.6|750007.6|750922.4|749922.4|39
1619787750000|2021-04-30 13:02:30|750977|749977|750902|749902|750977|749977|750891.8|749891.8|37
1619787760000|2021-04-30 13:02:40|750885|749885|750839.2|749839.2|750930|749930|750835|749835|31
1619787770000|2021-04-30 13:02:50|750828.4|749828.4|750768.6|749768.6|750835.9|749835.9|750750|749750|34
1619787780000|2021-04-30 13:03:00|750753.4|749753.4|750635.1|749635.1|750753.4|749753.4|750623|749623|35
1619787790000|2021-04-30 13:03:10|751134.9|749134.9|750582.2|749582.2|751134.9|749620.3|750573.2|749134.9|36
1619787800000|2021-04-30 13:03:20|750581.9|749581.9|750564.2|749564.2|750581.9|749581.9|750552.6|749552.6|26
1619787810000|2021-04-30 13:03:30|750583.5|749583.5|750633.8|749633.8|750656.5|749656.5|750583.5|749583.5|35
1619787820000|2021-04-30 13:03:40|750630.4|749630.4|750655|749655|750655|749655|750617.7|749617.7|33
1619787830000|2021-04-30 13:03:50|750645.7|749645.7|750693.1|749693.1|750695.5|749695.5|750628.5|749628.5|33
1619787840000|2021-04-30 13:04:00|750696.3|749696.3|750639.8|749639.8|750696.3|749696.3|750639.8|749639.8|34
1619787850000|2021-04-30 13:04:10|750640.8|749640.8|750773.8|749773.8|750773.8|749773.8|750629.3|749629.3|32
1619787860000|2021-04-30 13:04:20|750763.6|749763.6|750699.3|749699.3|750763.6|749763.6|750693.2|749693.2|30
1619787870000|2021-04-30 13:04:30|750683.7|749683.7|750637.1|749637.1|750683.7|749683.7|750637.1|749637.1|30
1619787880000|2021-04-30 13:04:40|750646.6|749646.6|750618.9|749618.9|750665.8|749665.8|750618.9|749618.9|29
1619787890000|2021-04-30 13:04:50|750619.3|749619.3|750580|749580|750620.5|749620.5|750566.1|749566.1|30
1619787900000|2021-04-30 13:05:00|750579.3|749579.3|750662.3|749662.3|750688.5|749688.5|750579.3|749579.3|34
1619787910000|2021-04-30 13:05:10|750659.9|749659.9|750694.9|749694.9|750694.9|749694.9|750622.2|749622.2|36
1619787920000|2021-04-30 13:05:20|750702.9|749702.9|750714.9|749714.9|750741.1|749741.1|750670.5|749670.5|38
1619787930000|2021-04-30 13:05:30|750701.4|749701.4|750723.9|749723.9|750762.6|749762.6|750685|749685|34
1619787940000|2021-04-30 13:05:40|750710.7|749710.7|750712.9|749712.9|750739.1|749739.1|750706.3|749706.3|31
1619787950000|2021-04-30 13:05:50|750714.6|749714.6|750701.1|749701.1|751193.5|749722.5|750673.6|749149.2|31
1619787960000|2021-04-30 13:06:00|750698|749698|750704|749704|750736.1|749736.1|750668.4|749668.4|36
1619787970000|2021-04-30 13:06:10|750673.7|749673.7|751192.2|749192.2|751193.8|749726.2|750657|749192.2|34
1619787980000|2021-04-30 13:06:20|750672.4|749672.4|750707.4|749707.4|750715.8|749715.8|750647.3|749647.3|34
1619787990000|2021-04-30 13:06:30|750707.2|749707.2|750900.5|749900.5|750902.1|749902.1|750673.6|749673.6|33
1619788000000|2021-04-30 13:06:40|750875.9|749875.9|750727.5|749727.5|750875.9|749875.9|750714.3|749714.3|33
1619788010000|2021-04-30 13:06:50|750739|749739|750649.6|749649.6|750766.8|749766.8|750635.9|749635.9|32
1619788020000|2021-04-30 13:07:00|750647.6|749647.6|750707.6|749707.6|750751.8|749751.8|750642.1|749642.1|33
1619788030000|2021-04-30 13:07:10|750707.3|749707.3|750684|749684|750714.9|749714.9|750678|749678|26
1619788040000|2021-04-30 13:07:20|750681.3|749681.3|750770.1|749770.1|750770.1|749770.1|750681.3|749681.3|29
1619788050000|2021-04-30 13:07:30|750768.3|749768.3|750735.1|749735.1|750768.3|749768.3|750723.8|749723.8|28
1619788060000|2021-04-30 13:07:40|750735.9|749735.9|750727.7|749727.7|750783.4|749783.4|750727.7|749727.7|32
1619788070000|2021-04-30 13:07:50|750707.4|749707.4|750719.5|749719.5|750731.7|749731.7|750694.9|749694.9|26
1619788080000|2021-04-30 13:08:00|750708.9|749708.9|750696.1|749696.1|750709.9|749709.9|750673.7|749673.7|36
1619788090000|2021-04-30 13:08:10|750696.6|749696.6|750694.5|749694.5|750716.1|749716.1|750682.2|749682.2|29
1619788100000|2021-04-30 13:08:20|750710.2|749710.2|750857.7|749857.7|750904.1|749904.1|750710.2|749710.2|32
1619788110000|2021-04-30 13:08:30|750852.9|749852.9|750857.9|749857.9|750884|749884|750831.6|749831.6|37
1619788120000|2021-04-30 13:08:40|750862.8|749862.8|750829.7|749829.7|750873|749873|750829.7|749829.7|28
1619788130000|2021-04-30 13:08:50|750808.4|749808.4|750763.8|749763.8|750808.4|749808.4|750755.9|749755.9|34
1619788140000|2021-04-30 13:09:00|750765.2|749765.2|750747|749747|751242.9|749813.2|750741.5|749242.9|30
1619788150000|2021-04-30 13:09:10|750750.3|749750.3|750816.5|749816.5|750816.5|749816.5|750743.4|749743.4|27
1619788160000|2021-04-30 13:09:20|750812.5|749812.5|750736.2|749736.2|750812.5|749812.5|750728.8|749728.8|32
1619788170000|2021-04-30 13:09:30|750747.6|749747.6|750690.9|749690.9|750757|749757|750690.9|749690.9|21
1619788180000|2021-04-30 13:09:40|750696.9|749696.9|750684.6|749684.6|750727.8|749727.8|750672|749672|29
1619788190000|2021-04-30 13:09:50|750678.9|749678.9|750697.1|749697.1|750714.5|749714.5|750671.6|749671.6|27
1619788200000|2021-04-30 13:10:00|750695.7|749695.7|750801|749801|750806.8|749806.8|750693.9|749693.9|34
1619788210000|2021-04-30 13:10:10|750803.5|749803.5|750928.3|749928.3|750928.6|749928.6|750796|749796|32
1619788220000|2021-04-30 13:10:20|750920.1|749920.1|750933.5|749933.5|750943.1|749943.1|750913.7|749913.7|30
1619788230000|2021-04-30 13:10:30|750929.7|749929.7|750889.5|749889.5|750949.6|749949.6|750877.2|749877.2|30
1619788240000|2021-04-30 13:10:40|750887.6|749887.6|750923.1|749923.1|750923.1|749923.1|750850.5|749850.5|31
1619788250000|2021-04-30 13:10:50|750925.5|749925.5|750915.4|749915.4|750957.1|749957.1|750915.1|749915.1|30
1619788260000|2021-04-30 13:11:00|750910.4|749910.4|750913.7|749913.7|750920.9|749920.9|750888.4|749888.4|20
1619788270000|2021-04-30 13:11:10|750912|749912|750935.8|749935.8|750950.3|749950.3|750887|749887|28
1619788280000|2021-04-30 13:11:20|750935|749935|750938.7|749938.7|750953.6|749953.6|750931.2|749931.2|28
1619788290000|2021-04-30 13:11:30|750934.7|749934.7|750804|749804|750934.7|749934.7|750794|749794|34
1619788300000|2021-04-30 13:11:40|750805.3|749805.3|750779.9|749779.9|750851.8|749851.8|750768.8|749768.8|34
1619788310000|2021-04-30 13:11:50|750772.4|749772.4|750707.3|749707.3|750789.2|749789.2|750700.7|749700.7|24
1619788320000|2021-04-30 13:12:00|750713.2|749713.2|750676|749676|750736.5|749736.5|750676|749676|35
1619788330000|2021-04-30 13:12:10|750678.8|749678.8|751139.8|749139.8|751139.8|749701|750631.1|749115|33
1619788340000|2021-04-30 13:12:20|750640.5|749640.5|750592.4|749592.4|750640.5|749640.5|750564|749564|24
1619788350000|2021-04-30 13:12:30|750590.9|749590.9|750470.6|749470.6|750603|749603|750434.5|749434.5|29
1619788360000|2021-04-30 13:12:40|750478.3|749478.3|750469.7|749469.7|750478.7|749478.7|750441|749441|28
1619788370000|2021-04-30 13:12:50|750474|749474|750517.2|749517.2|750534|749534|750463.2|749463.2|32
1619788380000|2021-04-30 13:13:00|750515.9|749515.9|750494.5|749494.5|750533.2|749533.2|750487.3|749487.3|23
1619788390000|2021-04-30 13:13:10|750480|749480|750349.3|749349.3|750480|749480|750349.3|749349.3|35
1619788400000|2021-04-30 13:13:20|750335.5|749335.5|750368.6|749368.6|750414.9|749414.9|750335.5|749335.5|39
1619788410000|2021-04-30 13:13:30|750378.5|749378.5|750410.2|749410.2|750412.6|749412.6|750347.6|749347.6|32
1619788420000|2021-04-30 13:13:40|750335.5|749335.5|750353.7|749353.7|750381.9|749381.9|750333.1|749333.1|34
1619788430000|2021-04-30 13:13:50|750358.5|749358.5|750340.5|749340.5|750361|749361|750336.5|749336.5|24
1619788440000|2021-04-30 13:14:00|750350.2|749350.2|750256.2|749256.2|750350.2|749350.2|750256.2|749256.2|34
1619788450000|2021-04-30 13:14:10|750260.1|749260.1|750232.3|749232.3|750260.1|749260.1|750225.8|749225.8|26
1619788460000|2021-04-30 13:14:20|750229.4|749229.4|750247.3|749247.3|750256.4|749256.4|750220|749220|24
1619788470000|2021-04-30 13:14:30|750245.3|749245.3|750265.2|749265.2|750298.8|749298.8|750245.3|749245.3|34
1619788480000|2021-04-30 13:14:40|750264.9|749264.9|750261.8|749261.8|750278.8|749278.8|750251.4|749251.4|25
1619788490000|2021-04-30 13:14:50|750263.2|749263.2|750273.7|749273.7|750282.1|749282.1|750261.9|749261.9|19
1619788500000|2021-04-30 13:15:00|750272.4|749272.4|750306.2|749306.2|750310.4|749310.4|750260.8|749260.8|34
1619788510000|2021-04-30 13:15:10|750310.4|749310.4|750305.4|749305.4|750310.4|749310.4|750283.2|749283.2|22
1619788520000|2021-04-30 13:15:20|750304.7|749304.7|750325.6|749325.6|750333.3|749333.3|750298|749298|24
1619788530000|2021-04-30 13:15:30|750312.6|749312.6|750357.5|749357.5|750359.2|749359.2|750299.6|749299.6|28
1619788540000|2021-04-30 13:15:40|750356.8|749356.8|750317.5|749317.5|750359|749359|750313.7|749313.7|25
1619788550000|2021-04-30 13:15:50|750319.2|749319.2|750324.1|749324.1|750327.8|749327.8|750301|749301|22
1619788560000|2021-04-30 13:16:00|750319.6|749319.6|750303.9|749303.9|750330.4|749330.4|750258.1|749258.1|33
1619788570000|2021-04-30 13:16:10|750270.5|749270.5|750402.1|749402.1|750402.1|749402.1|750261.8|749261.8|37
1619788580000|2021-04-30 13:16:20|750376.3|749376.3|750509.2|749509.2|750526.7|749526.7|750376.3|749376.3|34
1619788590000|2021-04-30 13:16:30|750507.3|749507.3|750511.1|749511.1|750556.8|749556.8|750489.8|749489.8|31
1619788600000|2021-04-30 13:16:40|750505|749505|750558.7|749558.7|750585.4|749585.4|750498.5|749498.5|21
1619788610000|2021-04-30 13:16:50|750560.9|749560.9|750576.5|749576.5|750587.7|749587.7|750560.9|749560.9|20
1619788620000|2021-04-30 13:17:00|750577.2|749577.2|750542.6|749542.6|750577.2|749577.2|750534.7|749534.7|31
1619788630000|2021-04-30 13:17:10|750546.2|749546.2|750547.8|749547.8|750547.8|749547.8|750519.7|749519.7|24
1619788640000|2021-04-30 13:17:20|750542.5|749542.5|750562.4|749562.4|750598.8|749598.8|750533|749533|27
1619788650000|2021-04-30 13:17:30|750557.7|749557.7|750554.5|749554.5|750581.4|749581.4|750536.8|749536.8|35
1619788660000|2021-04-30 13:17:40|750556.2|749556.2|750573.6|749573.6|750581|749581|750524.6|749524.6|34
1619788670000|2021-04-30 13:17:50|750585.8|749585.8|750387.4|749387.4|750585.8|749585.8|750353.6|749353.6|34
1619788680000|2021-04-30 13:18:00|750384.5|749384.5|750428.1|749428.1|750431.2|749431.2|750349.8|749349.8|34
1619788690000|2021-04-30 13:18:10|750434.5|749434.5|750437|749437|750462.4|749462.4|750404.7|749404.7|31
1619788700000|2021-04-30 13:18:20|750450.9|749450.9|750374.4|749374.4|750456.1|749456.1|750374.4|749374.4|28
1619788710000|2021-04-30 13:18:30|750368.2|749368.2|750398.4|749398.4|750421.3|749421.3|750368.2|749368.2|31
1619788720000|2021-04-30 13:18:40|750406.4|749406.4|750381.6|749381.6|750410.2|749410.2|750372.5|749372.5|24
1619788730000|2021-04-30 13:18:50|750379.3|749379.3|750335.1|749335.1|750379.5|749379.5|750307.3|749307.3|33
1619788740000|2021-04-30 13:19:00|750333.3|749333.3|750337.8|749337.8|750353.7|749353.7|750318.1|749318.1|27
1619788750000|2021-04-30 13:19:10|750344.3|749344.3|750296.9|749296.9|750346.8|749346.8|750278.1|749278.1|28
1619788760000|2021-04-30 13:19:20|750298.5|749298.5|750348|749348|750350.6|749350.6|750298.5|749298.5|32
1619788770000|2021-04-30 13:19:30|750351.4|749351.4|750339.9|749339.9|750351.4|749351.4|750315.8|749315.8|25
1619788780000|2021-04-30 13:19:40|750340.1|749340.1|750320.5|749320.5|750349|749349|750320.5|749320.5|20
1619788790000|2021-04-30 13:19:50|750311.7|749311.7|750315.2|749315.2|750322.8|749322.8|750305.4|749305.4|20
1619788800000|2021-04-30 13:20:00|750314.1|749314.1|750306.3|749306.3|750336.8|749336.8|750294.3|749294.3|23
1619788810000|2021-04-30 13:20:10|750323.6|749323.6|750346.2|749346.2|750378.2|749378.2|750323.6|749323.6|31
1619788820000|2021-04-30 13:20:20|750351.7|749351.7|750358.6|749358.6|750376.2|749376.2|750333.8|749333.8|31
1619788830000|2021-04-30 13:20:30|750360.2|749360.2|750292.9|749292.9|750360.2|749360.2|750279.6|749279.6|32
1619788840000|2021-04-30 13:20:40|750288.5|749288.5|750274.6|749274.6|750319.3|749319.3|750274.6|749274.6|27
1619788850000|2021-04-30 13:20:50|750262.8|749262.8|750274.6|749274.6|750286.4|749286.4|750239.3|749239.3|32
1619788860000|2021-04-30 13:21:00|750278.6|749278.6|750269.1|749269.1|750288|749288|750269|749269|21
1619788870000|2021-04-30 13:21:10|750278.6|749278.6|750299.5|749299.5|750299.5|749299.5|750260.8|749260.8|27
1619788880000|2021-04-30 13:21:20|750301.9|749301.9|750304.1|749304.1|750313.6|749313.6|750287.2|749287.2|24
1619788890000|2021-04-30 13:21:30|750298.7|749298.7|750286.8|749286.8|750309.7|749309.7|750279.9|749279.9|18
1619788900000|2021-04-30 13:21:40|750285.6|749285.6|750293.9|749293.9|750299.4|749299.4|750266.5|749266.5|19
1619788910000|2021-04-30 13:21:50|750290.7|749290.7|750323.9|749323.9|750323.9|749323.9|750288.4|749288.4|16
1619788920000|2021-04-30 13:22:00|750306.9|749306.9|750313|749313|750321.2|749321.2|750294|749294|28
1619788930000|2021-04-30 13:22:10|750293.9|749293.9|750312.5|749312.5|750331.3|749331.3|750293.9|749293.9|32
1619788940000|2021-04-30 13:22:20|750317.7|749317.7|750354.7|749354.7|750354.7|749354.7|750306.7|749306.7|35
1619788950000|2021-04-30 13:22:30|750346.8|749346.8|750495.1|749495.1|750495.1|749495.1|750339|749339|34
1619788960000|2021-04-30 13:22:40|750492.4|749492.4|750480.6|749480.6|750497.9|749497.9|750462|749462|33
1619788970000|2021-04-30 13:22:50|750480.2|749480.2|750427.1|749427.1|750503.7|749503.7|750427.1|749427.1|26
1619788980000|2021-04-30 13:23:00|750416.1|749416.1|750366.6|749366.6|750427.8|749427.8|750338.1|749338.1|33
1619788990000|2021-04-30 13:23:10|750386|749386|750453.2|749453.2|750455.8|749455.8|750344.9|749344.9|34
1619789000000|2021-04-30 13:23:20|750450.9|749450.9|750477.6|749477.6|750478.7|749478.7|750433.9|749433.9|32
1619789010000|2021-04-30 13:23:30|750459.7|749459.7|750427.4|749427.4|750473|749473|750416.5|749416.5|34
1619789020000|2021-04-30 13:23:40|750442|749442|750364.2|749364.2|750442.3|749442.3|750364.2|749364.2|25
1619789030000|2021-04-30 13:23:50|750370.3|749370.3|750292.4|749292.4|750427.6|749427.6|750277.3|749277.3|28
1619789040000|2021-04-30 13:24:00|750265.5|749265.5|750308|749308|750314.4|749314.4|750265.5|749265.5|30
1619789050000|2021-04-30 13:24:10|750282.3|749282.3|750300|749300|750302.9|749302.9|750277.8|749277.8|25
1619789060000|2021-04-30 13:24:20|750295.8|749295.8|750301|749301|750309.2|749309.2|750282.7|749282.7|26
1619789070000|2021-04-30 13:24:30|750299|749299|750274.5|749274.5|750301.2|749301.2|750270.8|749270.8|21
1619789080000|2021-04-30 13:24:40|750283.1|749283.1|750274.2|749274.2|750283.1|749283.1|750265.4|749265.4|29
1619789090000|2021-04-30 13:24:50|750277.5|749277.5|750317.9|749317.9|750326.9|749326.9|750277.5|749277.5|24
1619789100000|2021-04-30 13:25:00|750319.6|749319.6|750343.1|749343.1|750344.9|749344.9|750289.2|749289.2|23
1619789110000|2021-04-30 13:25:10|750316.1|749316.1|750357.9|749357.9|750362.5|749362.5|750316.1|749316.1|21
1619789120000|2021-04-30 13:25:20|750354.9|749354.9|750330.7|749330.7|750356.5|749356.5|750316.7|749316.7|24
1619789130000|2021-04-30 13:25:30|750329.7|749329.7|750310.3|749310.3|750329.7|749329.7|750300.9|749300.9|25
1619789140000|2021-04-30 13:25:40|750309.9|749309.9|750297.1|749297.1|750312.6|749312.6|750278.7|749278.7|26
1619789150000|2021-04-30 13:25:50|750297.7|749297.7|750318.5|749318.5|750327.6|749327.6|750288.9|749288.9|22
1619789160000|2021-04-30 13:26:00|750318.6|749318.6|750347.5|749347.5|750358.5|749358.5|750316.1|749316.1|26
1619789170000|2021-04-30 13:26:10|750349.5|749349.5|750344.4|749344.4|750349.5|749349.5|750308.5|749308.5|19
1619789180000|2021-04-30 13:26:20|750335.2|749335.2|750359.1|749359.1|750372.6|749372.6|750326.4|749326.4|22
1619789190000|2021-04-30 13:26:30|750371.2|749371.2|750316.2|749316.2|750379.2|749379.2|750311.7|749311.7|21
1619789200000|2021-04-30 13:26:40|750333.2|749333.2|750292.1|749292.1|750333.6|749333.6|750284.1|749284.1|25
1619789210000|2021-04-30 13:26:50|750289.1|749289.1|750331.8|749331.8|750333.5|749333.5|750260.1|749260.1|22
1619789220000|2021-04-30 13:27:00|750339.7|749339.7|750344.1|749344.1|750359.5|749359.5|750321.1|749321.1|24
1619789230000|2021-04-30 13:27:10|750345.5|749345.5|750307|749307|750350.1|749350.1|750302.9|749302.9|25
1619789240000|2021-04-30 13:27:20|750324.4|749324.4|750321.6|749321.6|750334.9|749334.9|750317.5|749317.5|23
1619789250000|2021-04-30 13:27:30|750320.6|749320.6|750287.4|749287.4|750320.6|749320.6|750285.1|749285.1|25
1619789260000|2021-04-30 13:27:40|750290.1|749290.1|750312|749312|750330.5|749330.5|750280.3|749280.3|24
1619789270000|2021-04-30 13:27:50|750329.9|749329.9|750343.9|749343.9|750353.1|749353.1|750317.6|749317.6|21
1619789280000|2021-04-30 13:28:00|750349.6|749349.6|750312.7|749312.7|750857|749368|750302.6|748850|27
1619789290000|2021-04-30 13:28:10|750313.5|749313.5|750333.6|749333.6|750341.9|749341.9|750305.7|749305.7|27
1619789300000|2021-04-30 13:28:20|750324.1|749324.1|750354.4|749354.4|750356.2|749356.2|750324.1|749324.1|23
1619789310000|2021-04-30 13:28:30|750351.9|749351.9|750341.1|749341.1|750370.7|749370.7|750339.5|749339.5|19
1619789320000|2021-04-30 13:28:40|750335.5|749335.5|750357.8|749357.8|750851.5|749375.6|750332.5|748851.5|23
1619789330000|2021-04-30 13:28:50|750359.7|749359.7|750343.6|749343.6|750359.7|749359.7|750324|749324|21
1619789340000|2021-04-30 13:29:00|750332.2|749332.2|750420.9|749420.9|750429.6|749429.6|750332.2|749332.2|25
1619789350000|2021-04-30 13:29:10|750418.2|749418.2|750350.2|749350.2|750864.8|749422.8|750341.4|748862.7|25
1619789360000|2021-04-30 13:29:20|750350|749350|750324.7|749324.7|750894.3|749381.3|750324.7|748893.7|29
1619789370000|2021-04-30 13:29:30|750329.5|749329.5|750394.1|749394.1|750394.1|749394.1|750327.9|749327.9|26
1619789380000|2021-04-30 13:29:40|750400.5|749400.5|750438.4|749438.4|750935.5|749448.8|750361.3|748866.4|24
1619789390000|2021-04-30 13:29:50|750405.9|749405.9|750408.1|749408.1|750436.4|749436.4|750391.4|749391.4|28
1619789400000|2021-04-30 13:30:00|750386.4|749386.4|750488.6|749488.6|750502|749502|750371.6|749371.6|28
1619789410000|2021-04-30 13:30:10|750478.4|749478.4|750519.1|749519.1|751008.1|749525.8|750406.6|748999.6|28
1619789420000|2021-04-30 13:30:20|750524.5|749524.5|750580.5|749580.5|750580.5|749580.5|750510.4|749510.4|29
1619789430000|2021-04-30 13:30:30|750578.1|749578.1|750569.5|749569.5|750607.6|749607.6|750546.5|749546.5|27
1619789440000|2021-04-30 13:30:40|750564.4|749564.4|750627.5|749627.5|750627.5|749627.5|750560|749560|27
1619789450000|2021-04-30 13:30:50|750621.9|749621.9|750591.8|749591.8|750621.9|749621.9|750586.1|749586.1|23
1619789460000|2021-04-30 13:31:00|750589.7|749589.7|750598.5|749598.5|750723.2|749723.2|750575.3|749575.3|28
1619789470000|2021-04-30 13:31:10|750580.9|749580.9|750664.8|749664.8|750664.8|749664.8|750425.4|749425.4|29
1619789480000|2021-04-30 13:31:20|750674|749674|750636.1|749636.1|751146.9|749695|750603.2|749146.9|28
1619789490000|2021-04-30 13:31:30|750623.4|749623.4|750568.6|749568.6|751065.1|749625.7|750568.6|749065.1|27
1619789500000|2021-04-30 13:31:40|750578.4|749578.4|750693.8|749693.8|750693.8|749693.8|750578.4|749578.4|27
1619789510000|2021-04-30 13:31:50|750691.9|749691.9|750692|749692|750738.6|749738.6|750676.7|749676.7|26
1619789520000|2021-04-30 13:32:00|750683.4|749683.4|750597|749597|750683.4|749683.4|750577.3|749577.3|28
1619789530000|2021-04-30 13:32:10|750599.1|749599.1|750706.5|749706.5|750710.1|749710.1|750599.1|749599.1|27
1619789540000|2021-04-30 13:32:20|750699.6|749699.6|750737.5|749737.5|750737.5|749737.5|750691.7|749691.7|27
1619789550000|2021-04-30 13:32:30|750776.1|749776.1|750754.7|749754.7|750797.3|749797.3|750735.3|749735.3|28
1619789560000|2021-04-30 13:32:40|750741.9|749741.9|750765.6|749765.6|751296|749817.4|750741.9|749296|26
1619789570000|2021-04-30 13:32:50|750780.3|749780.3|750718.3|749718.3|750780.5|749780.5|750703.9|749703.9|28
1619789580000|2021-04-30 13:33:00|750718.5|749718.5|750783.2|749783.2|750787.7|749787.7|750702.6|749702.6|29
1619789590000|2021-04-30 13:33:10|750785|749785|750688|749688|750785|749785|750688|749688|29
1619789600000|2021-04-30 13:33:20|750706.8|749706.8|750655|749655|750721.8|749721.8|750655|749655|28
1619789610000|2021-04-30 13:33:30|750658.7|749658.7|750669.6|749669.6|750694.1|749694.1|750638.2|749638.2|28
1619789620000|2021-04-30 13:33:40|750670.1|749670.1|750675.7|749675.7|750680.4|749680.4|750639.5|749639.5|28
1619789630000|2021-04-30 13:33:50|750662.3|749662.3|750651.9|749651.9|750697.8|749697.8|750631.1|749631.1|28
1619789640000|2021-04-30 13:34:00|750654.9|749654.9|750633.3|749633.3|750661.7|749661.7|750611.2|749611.2|28
1619789650000|2021-04-30 13:34:10|750650.6|749650.6|750670.9|749670.9|750670.9|749670.9|750609.2|749609.2|29
1619789660000|2021-04-30 13:34:20|750678.7|749678.7|751297.6|749297.6|751302.8|749794.9|750659.1|749208.9|28
1619789670000|2021-04-30 13:34:30|751289.4|749289.4|750707|749707|751302.2|749814.5|750688.7|749232.5|28
1619789680000|2021-04-30 13:34:40|750690|749690|750705|749705|751163.3|749725.6|750674.9|749163.3|27
1619789690000|2021-04-30 13:34:50|750705.3|749705.3|750709.5|749709.5|751201.5|749714.5|750684.3|749201.5|27
1619789700000|2021-04-30 13:35:00|750710.2|749710.2|750673.2|749673.2|750736.2|749736.2|750648|749648|28
1619789710000|2021-04-30 13:35:10|750690.2|749690.2|750698.6|749698.6|750721.7|749721.7|750668.8|749668.8|26
1619789720000|2021-04-30 13:35:20|750700.2|749700.2|750743|749743|751236.9|749768.2|750698.9|749236.9|27
1619789730000|2021-04-30 13:35:30|750726.3|749726.3|750687|749687|750726.3|749726.3|750658|749658|27
1619789740000|2021-04-30 13:35:40|750658.3|749658.3|751242.9|749242.9|751242.9|749753.7|750629.9|749213.2|28
1619789750000|2021-04-30 13:35:50|750741.6|749741.6|750732.8|749732.8|751271.5|749780.1|750722.9|749271.5|26
1619789760000|2021-04-30 13:36:00|750695.1|749695.1|750738.2|749738.2|751235.3|749738.2|750657.9|749207.7|27
1619789770000|2021-04-30 13:36:10|750773.5|749773.5|751206.1|749206.1|751206.1|749804.1|750717.2|749206.1|29
1619789780000|2021-04-30 13:36:20|750725.6|749725.6|750792.3|749792.3|751228|749792.3|750682.9|749211.7|27
1619789790000|2021-04-30 13:36:30|750786.9|749786.9|750802.4|749802.4|750820.6|749820.6|750775.3|749775.3|28
1619789800000|2021-04-30 13:36:40|750789.6|749789.6|750750.6|749750.6|750800.1|749800.1|750750.6|749750.6|21
1619789810000|2021-04-30 13:36:50|750751|749751|750781|749781|750826.2|749826.2|750751|749751|27
1619789820000|2021-04-30 13:37:00|750763.4|749763.4|750809|749809|750833.8|749833.8|750763.4|749763.4|29
1619789830000|2021-04-30 13:37:10|750818.5|749818.5|750717.2|749717.2|750818.5|749818.5|750696.2|749696.2|27
1619789840000|2021-04-30 13:37:20|750702.5|749702.5|750665.6|749665.6|751176.6|749710.4|750613.8|749176.6|27
1619789850000|2021-04-30 13:37:30|750702.1|749702.1|750715.3|749715.3|751215.6|749760.5|750702.1|749215.6|26
1619789860000|2021-04-30 13:37:40|750730.2|749730.2|750702.9|749702.9|750766.4|749766.4|750700.7|749700.7|25
1619789870000|2021-04-30 13:37:50|750705.6|749705.6|750685.7|749685.7|751207.8|749736.5|750676.6|749203.4|26
1619789880000|2021-04-30 13:38:00|750679.2|749679.2|750728|749728|751279.9|749770.7|750679.2|749251|26
1619789890000|2021-04-30 13:38:10|750708.3|749708.3|750759.1|749759.1|750759.1|749759.1|750708.3|749708.3|23
1619789900000|2021-04-30 13:38:20|750742|749742|750733.8|749733.8|751286.2|749762.5|750733.8|749254.7|21
1619789910000|2021-04-30 13:38:30|750756.9|749756.9|750754|749754|750762.8|749762.8|750718|749718|24
1619789920000|2021-04-30 13:38:40|750753.9|749753.9|750843|749843|751355|749848.1|750742.5|749344.6|29
1619789930000|2021-04-30 13:38:50|750836.7|749836.7|750897.2|749897.2|751409.4|749904.6|750836.7|749409.4|26
1619789940000|2021-04-30 13:39:00|750890.5|749890.5|750829.1|749829.1|751414.4|749928.3|750822.3|749316.9|28
1619789950000|2021-04-30 13:39:10|750828.9|749828.9|750859|749859|751348.9|749864.7|750811.8|749310.5|26
1619789960000|2021-04-30 13:39:20|751349.5|749349.5|750889.8|749889.8|751374.4|749909.4|750801.8|749314.2|28
1619789970000|2021-04-30 13:39:30|750894|749894|751342.3|749342.3|751351.8|749894|750831.1|749342.3|26
1619789980000|2021-04-30 13:39:40|751333.1|749333.1|750897.8|749897.8|751333.1|749909.3|750842.4|749326.5|26
1619789990000|2021-04-30 13:39:50|750937.7|749937.7|751007.6|750007.6|751025.6|750025.6|750937.7|749937.7|23
1619790000000|2021-04-30 13:40:00|751048.8|750048.8|751011.2|750011.2|751048.8|750048.8|750977.2|749977.2|28
1619790010000|2021-04-30 13:40:10|751018.9|750018.9|751108.8|750108.8|751542.5|750121.2|751016.5|749512.5|27
1619790020000|2021-04-30 13:40:20|751110.7|750110.7|751209.2|750209.2|751692.9|750209.2|751088.3|749692.9|27
1619790030000|2021-04-30 13:40:30|751206.4|750206.4|751177.8|750177.8|751207|750207|751172.1|750172.1|20
1619790040000|2021-04-30 13:40:40|751175.9|750175.9|751148.7|750148.7|751178.5|750178.5|751147.6|750147.6|21
1619790050000|2021-04-30 13:40:50|751155.8|750155.8|751159|750159|751656.4|750180.1|751144.9|749637.9|23
1619790060000|2021-04-30 13:41:00|751156.6|750156.6|751149.3|750149.3|751156.6|750156.6|751120.7|750120.7|23
1619790070000|2021-04-30 13:41:10|751152|750152|751105.4|750105.4|751169.6|750169.6|751105.4|750105.4|27
1619790080000|2021-04-30 13:41:20|751104|750104|751079.6|750079.6|751104|750104|751074.1|750074.1|29
1619790090000|2021-04-30 13:41:30|751083.9|750083.9|751075.4|750075.4|751096.9|750096.9|751068.4|750068.4|26
1619790100000|2021-04-30 13:41:40|751070.1|750070.1|751163|750163|751663.6|750177.9|751067.7|749652.9|23
1619790110000|2021-04-30 13:41:50|751150.7|750150.7|751579|749579|751659.9|750150.7|751073|749574.2|27
1619790120000|2021-04-30 13:42:00|751580.2|749580.2|751575.2|749575.2|751596.9|750078.9|750992.5|749552.7|26
1619790130000|2021-04-30 13:42:10|751581.5|749581.5|751082.9|750082.9|751585.4|750090.3|750848.5|749341.8|27
1619790140000|2021-04-30 13:42:20|751065.2|750065.2|751483.5|749483.5|751514.9|750065.2|750988.4|749477.6|24
1619790150000|2021-04-30 13:42:30|751483.8|749483.8|751556.7|749556.7|751556.7|750032.2|750868.8|749356.4|25
1619790160000|2021-04-30 13:42:40|751548.2|749548.2|751055.3|750055.3|751551.5|750060.1|751046.1|749538.6|21
1619790170000|2021-04-30 13:42:50|751054.2|750054.2|751101.5|750101.5|751557|750101.5|751041.8|749556.4|25
1619790180000|2021-04-30 13:43:00|751106.4|750106.4|751691.9|749691.9|751702.4|750196.9|751074.9|749596.4|24
1619790190000|2021-04-30 13:43:10|751694.2|749694.2|751173.2|750173.2|751697.2|750205.5|751155.7|749667.1|26
1619790200000|2021-04-30 13:43:20|751171.9|750171.9|751179.5|750179.5|751196.3|750196.3|751164|750164|24
1619790210000|2021-04-30 13:43:30|751180.6|750180.6|751229.7|750229.7|751731.2|750253.9|751178.7|749731.2|29
1619790220000|2021-04-30 13:43:40|751230.8|750230.8|751199.3|750199.3|751255.6|750255.6|751185.8|750185.8|29
1619790230000|2021-04-30 13:43:50|751185.1|750185.1|751206.2|750206.2|751693.6|750206.2|751175.5|749671.2|25
1619790240000|2021-04-30 13:44:00|751217.4|750217.4|751342.3|750342.3|751357.4|750357.4|751217.4|750217.4|28
1619790250000|2021-04-30 13:44:10|751339.6|750339.6|751347|750347|751369.4|750369.4|751339.6|750339.6|23
1619790260000|2021-04-30 13:44:20|751343.5|750343.5|751770.1|749770.1|751772.2|750343.5|751246.6|749766.6|26
1619790270000|2021-04-30 13:44:30|751769.4|749769.4|751711|749711|751769.4|750265.4|751238.2|749708.9|26
1619790280000|2021-04-30 13:44:40|751708.2|749708.2|751217.4|750217.4|751714|750219.5|751186.5|749691|26
1619790290000|2021-04-30 13:44:50|751712|749712|751816.6|749816.6|751827.8|750256.1|751216.4|749701.6|26
1619790300000|2021-04-30 13:45:00|751815.9|749815.9|751730.8|749730.8|751816.8|750299.8|751194.4|749693.5|28
1619790310000|2021-04-30 13:45:10|751231.8|750231.8|751715.2|749715.2|751725.1|750255|751194.4|749681|26
1619790320000|2021-04-30 13:45:20|751716.1|749716.1|751176.2|750176.2|751716.1|750176.2|751141.6|749641.5|22
1619790330000|2021-04-30 13:45:30|751168.2|750168.2|751620.6|749620.6|751817.3|750324.3|751144|749620.6|27
1619790340000|2021-04-30 13:45:40|751643|749643|751163.5|750163.5|751643|750191.3|751091.5|749590.8|26
1619790350000|2021-04-30 13:45:50|751156.6|750156.6|751180.2|750180.2|751669.3|750180.2|751118.5|749658.6|27
1619790360000|2021-04-30 13:46:00|751179.7|750179.7|751264.2|750264.2|751752.8|750278.1|751140.9|749752.8|26
1619790370000|2021-04-30 13:46:10|751255.9|750255.9|751345.8|750345.8|751746.5|750345.8|751226.1|749725.6|24
1619790380000|2021-04-30 13:46:20|751341.9|750341.9|751857.3|749857.3|751863.7|750362.6|751341.9|749842.1|27
1619790390000|2021-04-30 13:46:30|751855.2|749855.2|751349|750349|751904.2|750409.5|751302.9|749851.4|25
1619790400000|2021-04-30 13:46:40|751329|750329|751356.9|750356.9|751850|750369.4|751317.9|749805|21
1619790410000|2021-04-30 13:46:50|751395.1|750395.1|751397.6|750397.6|751421.5|750421.5|751345|750345|22
1619790420000|2021-04-30 13:47:00|751405.3|750405.3|751486.2|750486.2|751566.8|750566.8|751393.9|750393.9|29
1619790430000|2021-04-30 13:47:10|751458.1|750458.1|751457.5|750457.5|751523.2|750523.2|751453.9|750453.9|26
1619790440000|2021-04-30 13:47:20|751466.2|750466.2|751454.6|750454.6|752020|750514.8|751454.6|750020|27
1619790450000|2021-04-30 13:47:30|751466.5|750466.5|751443.3|750443.3|751466.5|750466.5|751438.9|750438.9|27
1619790460000|2021-04-30 13:47:40|751425.3|750425.3|751442.3|750442.3|751473.6|750473.6|751414|750414|26
1619790470000|2021-04-30 13:47:50|751431.2|750431.2|751466.3|750466.3|751472.5|750472.5|751404.1|750404.1|23
1619790480000|2021-04-30 13:48:00|751470.1|750470.1|751537.7|750537.7|751566.8|750566.8|751449.3|750449.3|27
1619790490000|2021-04-30 13:48:10|751529.9|750529.9|751492.9|750492.9|751529.9|750529.9|751475.6|750475.6|29
1619790500000|2021-04-30 13:48:20|751486.3|750486.3|751483.5|750483.5|751503|750503|751469.4|750469.4|22
1619790510000|2021-04-30 13:48:30|751478.3|750478.3|751437.4|750437.4|751504.1|750504.1|751437.1|750437.1|27
1619790520000|2021-04-30 13:48:40|751440.8|750440.8|751431.9|750431.9|751457.6|750457.6|751424.4|750424.4|25
1619790530000|2021-04-30 13:48:50|751431.1|750431.1|751484.9|750484.9|751489.6|750489.6|751431.1|750431.1|24
1619790540000|2021-04-30 13:49:00|751490.5|750490.5|751498.4|750498.4|751514.3|750514.3|751463.5|750463.5|28
1619790550000|2021-04-30 13:49:10|751503.1|750503.1|751563.5|750563.5|751573.6|750573.6|751490.8|750490.8|24
1619790560000|2021-04-30 13:49:20|751561.6|750561.6|751536.8|750536.8|751561.6|750561.6|751491.5|750491.5|28
1619790570000|2021-04-30 13:49:30|751535.9|750535.9|751595.6|750595.6|751605.1|750605.1|751462.9|750462.9|27
1619790580000|2021-04-30 13:49:40|751595.4|750595.4|751560.9|750560.9|751595.4|750595.4|751549.9|750549.9|22
1619790590000|2021-04-30 13:49:50|751563.2|750563.2|751431.7|750431.7|751563.2|750563.2|751427.4|750427.4|26
1619790600000|2021-04-30 13:50:00|751431.1|750431.1|751349.7|750349.7|751455.2|750455.2|751348.2|750348.2|27
1619790610000|2021-04-30 13:50:10|751350.1|750350.1|751358.7|750358.7|751369.6|750369.6|751335|750335|21
1619790620000|2021-04-30 13:50:20|751362.6|750362.6|751335.9|750335.9|751362.6|750362.6|751301.1|750301.1|23
1619790630000|2021-04-30 13:50:30|751332|750332|751409.8|750409.8|751412.4|750412.4|751332|750332|25
1619790640000|2021-04-30 13:50:40|751415.4|750415.4|751361.7|750361.7|751442.8|750442.8|751354.5|750354.5|28
1619790650000|2021-04-30 13:50:50|751378.8|750378.8|751436.3|750436.3|751443.2|750443.2|751378.8|750378.8|25
1619790660000|2021-04-30 13:51:00|751433.9|750433.9|751472.1|750472.1|751489.1|750489.1|751425.9|750425.9|29
1619790670000|2021-04-30 13:51:10|751486.4|750486.4|751521.6|750521.6|751521.6|750521.6|751475.2|750475.2|27
1619790680000|2021-04-30 13:51:20|751502|750502|751448.3|750448.3|751514.9|750514.9|751444|750444|23
1619790690000|2021-04-30 13:51:30|751475|750475|751490.6|750490.6|751518|750518|751473.8|750473.8|24
1619790700000|2021-04-30 13:51:40|751487.2|750487.2|751473.6|750473.6|751510.7|750510.7|751448.6|750448.6|26
1619790710000|2021-04-30 13:51:50|751477.6|750477.6|751462.6|750462.6|751976.1|750491|751453.5|749976.1|27
1619790720000|2021-04-30 13:52:00|751462.5|750462.5|751409.7|750409.7|751464.1|750464.1|751407.8|750407.8|24
1619790730000|2021-04-30 13:52:10|751409.6|750409.6|751407.4|750407.4|751430.1|750430.1|751392.6|750392.6|25
1619790740000|2021-04-30 13:52:20|751417.8|750417.8|751486.7|750486.7|751497.1|750497.1|751413.3|750413.3|26
1619790750000|2021-04-30 13:52:30|751494.8|750494.8|751521.6|750521.6|751523.3|750523.3|751490.7|750490.7|24
1619790760000|2021-04-30 13:52:40|751501.4|750501.4|751508.4|750508.4|751520.2|750520.2|751493.2|750493.2|26
1619790770000|2021-04-30 13:52:50|751491|750491|751481.6|750481.6|751510.1|750510.1|751470|750470|23
1619790780000|2021-04-30 13:53:00|751486.9|750486.9|751491.4|750491.4|751503.4|750503.4|751406|750406|24
1619790790000|2021-04-30 13:53:10|751485.1|750485.1|751486.7|750486.7|751501.3|750501.3|751465.1|750465.1|23
1619790800000|2021-04-30 13:53:20|751491|750491|751480.9|750480.9|751491|750491|751456|750456|25
1619790810000|2021-04-30 13:53:30|751482.5|750482.5|751494.7|750494.7|751494.7|750494.7|751477|750477|22
1619790820000|2021-04-30 13:53:40|751492|750492|751432.7|750432.7|751492|750492|751418.8|750418.8|20
1619790830000|2021-04-30 13:53:50|751431.6|750431.6|751433.4|750433.4|751448.4|750448.4|751430.1|750430.1|22
1619790840000|2021-04-30 13:54:00|751427.4|750427.4|751473.5|750473.5|751474.4|750474.4|751422.9|750422.9|22
1619790850000|2021-04-30 13:54:10|751471|750471|751452.5|750452.5|751476.9|750476.9|751447.3|750447.3|28
1619790860000|2021-04-30 13:54:20|751449.3|750449.3|751478.6|750478.6|751478.6|750478.6|751449.3|750449.3|25
1619790870000|2021-04-30 13:54:30|751478.7|750478.7|751495|750495|751497.8|750497.8|751472.7|750472.7|20
1619790880000|2021-04-30 13:54:40|751497.8|750497.8|751493.8|750493.8|751498.3|750498.3|751485.8|750485.8|15
1619790890000|2021-04-30 13:54:50|751491.4|750491.4|751501.9|750501.9|751501.9|750501.9|751485.8|750485.8|22
1619790900000|2021-04-30 13:55:00|751501.7|750501.7|751499|750499|751501.7|750501.7|751486|750486|27
1619790910000|2021-04-30 13:55:10|751502.4|750502.4|751499.8|750499.8|751510.8|750510.8|751499.8|750499.8|23
1619790920000|2021-04-30 13:55:20|751503.3|750503.3|751490.9|750490.9|751504.3|750504.3|751486.9|750486.9|25
1619790930000|2021-04-30 13:55:30|751490.8|750490.8|751432.9|750432.9|751492|750492|751419.8|750419.8|26
1619790940000|2021-04-30 13:55:40|751428.6|750428.6|751357.6|750357.6|751428.6|750428.6|751353.2|750353.2|18
1619790950000|2021-04-30 13:55:50|751370.9|750370.9|751374|750374|751392.5|750392.5|751344.5|750344.5|26
1619790960000|2021-04-30 13:56:00|751394.4|750394.4|751439.9|750439.9|751449.8|750449.8|751394.4|750394.4|23
1619790970000|2021-04-30 13:56:10|751426.8|750426.8|751475|750475|751475|750475|751426|750426|19
1619790980000|2021-04-30 13:56:20|751474.3|750474.3|751453|750453|751478.4|750478.4|751453|750453|20
1619790990000|2021-04-30 13:56:30|751466|750466|751444.8|750444.8|751469.7|750469.7|751444.8|750444.8|17
1619791000000|2021-04-30 13:56:40|751435.9|750435.9|751407.7|750407.7|751435.9|750435.9|751394.8|750394.8|23
1619791010000|2021-04-30 13:56:50|751410.5|750410.5|751401.7|750401.7|751414.5|750414.5|751399.8|750399.8|16
1619791020000|2021-04-30 13:57:00|751403.9|750403.9|751372.8|750372.8|751421.5|750421.5|751363.2|750363.2|26
1619791030000|2021-04-30 13:57:10|751402.2|750402.2|751404|750404|751422.9|750422.9|751381|750381|15
1619791040000|2021-04-30 13:57:20|751420.3|750420.3|751872.8|749872.8|751881.7|750420.3|751372.6|749862.1|24
1619791050000|2021-04-30 13:57:30|751869.7|749869.7|751388.3|750388.3|751880.1|750424.3|751379.6|749869.7|22
1619791060000|2021-04-30 13:57:40|751392.4|750392.4|751394.8|750394.8|751903.8|750418.3|751369.3|749840.9|27
1619791070000|2021-04-30 13:57:50|751395.4|750395.4|751361.7|750361.7|751879.7|750395.4|751341|749879.7|24
1619791080000|2021-04-30 13:58:00|751351.9|750351.9|751452.8|750452.8|751461|750461|751312.5|750312.5|26
1619791090000|2021-04-30 13:58:10|751453.5|750453.5|751463.2|750463.2|751478.3|750478.3|751443|750443|19
1619791100000|2021-04-30 13:58:20|751452.4|750452.4|751472|750472|751477.1|750477.1|751438.1|750438.1|21
1619791110000|2021-04-30 13:58:30|751453.5|750453.5|751466.7|750466.7|751480.7|750480.7|751453.5|750453.5|17
1619791120000|2021-04-30 13:58:40|751465.6|750465.6|751929.2|749929.2|751934.8|750480.6|751409|749912|25
1619791130000|2021-04-30 13:58:50|751932.9|749932.9|751381.7|750381.7|751932.9|750431.9|751381.7|749894|19
1619791140000|2021-04-30 13:59:00|751368|750368|751376.6|750376.6|751861.7|750397.5|751353.9|749861.7|22
1619791150000|2021-04-30 13:59:10|751373.3|750373.3|751416.3|750416.3|751443.7|750443.7|751373.3|750373.3|20
1619791160000|2021-04-30 13:59:20|751416.7|750416.7|751361.6|750361.6|751416.7|750416.7|751349.3|750349.3|21
1619791170000|2021-04-30 13:59:30|751359.1|750359.1|751804.7|749804.7|751834.5|750365.3|751305.2|749779.5|26
1619791180000|2021-04-30 13:59:40|751774.6|749774.6|751178|750178|751814.5|750197.7|751146.3|749628.2|28
1619791190000|2021-04-30 13:59:50|751644.8|749644.8|751617|749617|751673.1|750175|751175|749617|21
1619791200000|2021-04-30 14:00:00|751656.9|749656.9|751532.7|749532.7|751656.9|750098.8|751042|749532.7|27
1619791210000|2021-04-30 14:00:10|751038.1|750038.1|751078.4|750078.4|751568.7|750102.8|751036.8|749487.5|24
1619791220000|2021-04-30 14:00:20|751085.5|750085.5|751021.8|750021.8|751581.1|750085.5|751019.4|749547.2|23
1619791230000|2021-04-30 14:00:30|751029.4|750029.4|751044.8|750044.8|751061.1|750061.1|751018.6|750018.6|20
1619791240000|2021-04-30 14:00:40|751046|750046|751401.5|749401.5|751401.5|750052.1|750900.8|749369|27
1619791250000|2021-04-30 14:00:50|751399|749399|751378.2|749378.2|751399|749912.9|750859.5|749378.2|23
1619791260000|2021-04-30 14:01:00|750918.5|749918.5|750835.3|749835.3|751440.5|749946.7|750835.3|749327.7|27
1619791270000|2021-04-30 14:01:10|750884.3|749884.3|750882.8|749882.8|751401.6|749905.4|750822.8|749345.8|28
1619791280000|2021-04-30 14:01:20|750888.8|749888.8|750824.6|749824.6|751382.8|749888.8|750811.3|749322.9|29
1619791290000|2021-04-30 14:01:30|750809.6|749809.6|750810.7|749810.7|751299.7|749837.9|750766.3|749245.1|20
1619791300000|2021-04-30 14:01:40|750808.7|749808.7|750858.6|749858.6|751364.2|749892.5|750798.1|749364.2|26
1619791310000|2021-04-30 14:01:50|750861.6|749861.6|750835.1|749835.1|750883.4|749883.4|750807.9|749807.9|24
1619791320000|2021-04-30 14:02:00|750827.6|749827.6|750786.8|749786.8|750827.6|749827.6|750776.3|749776.3|19
1619791330000|2021-04-30 14:02:10|750788.8|749788.8|750788|749788|750815.1|749815.1|750742|749742|25
1619791340000|2021-04-30 14:02:20|750785.9|749785.9|750834.1|749834.1|750834.1|749834.1|750756.5|749756.5|26
1619791350000|2021-04-30 14:02:30|750834.6|749834.6|750710.2|749710.2|750843.9|749843.9|750705.2|749705.2|25
1619791360000|2021-04-30 14:02:40|750704.4|749704.4|750810.3|749810.3|750880.5|749880.5|750704.4|749704.4|26
1619791370000|2021-04-30 14:02:50|750822.6|749822.6|750711.4|749711.4|750822.6|749822.6|750684|749684|24
1619791380000|2021-04-30 14:03:00|750702.1|749702.1|750693.1|749693.1|750707.6|749707.6|750658.7|749658.7|26
1619791390000|2021-04-30 14:03:10|750707.3|749707.3|750715.3|749715.3|750723.5|749723.5|750675.8|749675.8|20
1619791400000|2021-04-30 14:03:20|750723|749723|750773.7|749773.7|750781.1|749781.1|750672.5|749672.5|24
1619791410000|2021-04-30 14:03:30|750774.1|749774.1|750816.7|749816.7|750835.4|749835.4|750772.9|749772.9|25
1619791420000|2021-04-30 14:03:40|750827.5|749827.5|750790.2|749790.2|750895.8|749895.8|750790.2|749790.2|28
1619791430000|2021-04-30 14:03:50|750800.3|749800.3|750879|749879|750879|749879|750767.5|749767.5|28
1619791440000|2021-04-30 14:04:00|750890.9|749890.9|750812.2|749812.2|750891|749891|750800.9|749800.9|27
1619791450000|2021-04-30 14:04:10|750810.6|749810.6|750794.8|749794.8|750812.6|749812.6|750763|749763|25
1619791460000|2021-04-30 14:04:20|750794|749794|750805.3|749805.3|750809.9|749809.9|750776.9|749776.9|22
1619791470000|2021-04-30 14:04:30|750811|749811|750964.8|749964.8|750965.8|749965.8|750807.4|749807.4|27
1619791480000|2021-04-30 14:04:40|750963.4|749963.4|750910.3|749910.3|750966.7|749966.7|750909.9|749909.9|26
1619791490000|2021-04-30 14:04:50|750910.1|749910.1|750917|749917|750917|749917|750895.7|749895.7|25
1619791500000|2021-04-30 14:05:00|750908.5|749908.5|750952|749952|750969.8|749969.8|750899.3|749899.3|26
1619791510000|2021-04-30 14:05:10|750948.2|749948.2|750887.1|749887.1|750962.4|749962.4|750851.6|749851.6|26
1619791520000|2021-04-30 14:05:20|750888.2|749888.2|750904.6|749904.6|750906.9|749906.9|750877.6|749877.6|23
1619791530000|2021-04-30 14:05:30|750910.2|749910.2|750942.9|749942.9|750945.4|749945.4|750887.5|749887.5|24
1619791540000|2021-04-30 14:05:40|750942.6|749942.6|750899.4|749899.4|750945.5|749945.5|750898.2|749898.2|22
1619791550000|2021-04-30 14:05:50|750888.5|749888.5|750925|749925|750925.9|749925.9|750888.5|749888.5|17
1619791560000|2021-04-30 14:06:00|750927.7|749927.7|751141.7|750141.7|751147.2|750147.2|750917.4|749917.4|29
1619791570000|2021-04-30 14:06:10|751142.3|750142.3|751071|750071|751143.5|750143.5|751065.7|750065.7|27
1619791580000|2021-04-30 14:06:20|751076.7|750076.7|751226.4|750226.4|751226.4|750226.4|751076.7|750076.7|26
1619791590000|2021-04-30 14:06:30|751200.8|750200.8|751108.2|750108.2|751231.7|750231.7|751089.2|750089.2|28
1619791600000|2021-04-30 14:06:40|751110.4|750110.4|751003|750003|751110.4|750110.4|750978.2|749978.2|27
1619791610000|2021-04-30 14:06:50|750998|749998|750971.2|749971.2|751009|750009|750969.7|749969.7|25
1619791620000|2021-04-30 14:07:00|750973.3|749973.3|750969.8|749969.8|750997.7|749997.7|750958.3|749958.3|26
1619791630000|2021-04-30 14:07:10|750973.9|749973.9|750976.4|749976.4|750999|749999|750961.5|749961.5|25
1619791640000|2021-04-30 14:07:20|750966.6|749966.6|751023.8|750023.8|751113.5|750113.5|750946.2|749946.2|25
1619791650000|2021-04-30 14:07:30|751015.8|750015.8|751045.1|750045.1|751047.3|750047.3|751015.8|750015.8|27
1619791660000|2021-04-30 14:07:40|751045.6|750045.6|751277.6|750277.6|751285.5|750285.5|751033.6|750033.6|26
1619791670000|2021-04-30 14:07:50|751278|750278|751286.5|750286.5|751322.8|750322.8|751230.9|750230.9|28
1619791680000|2021-04-30 14:08:00|751304.7|750304.7|751301|750301|751304.7|750304.7|751275.5|750275.5|25
1619791690000|2021-04-30 14:08:10|751294.6|750294.6|751253|750253|751294.6|750294.6|751250.1|750250.1|27
1619791700000|2021-04-30 14:08:20|751271|750271|751243.6|750243.6|751271|750271|751223.7|750223.7|24
1619791710000|2021-04-30 14:08:30|751240|750240|751249.2|750249.2|751270.4|750270.4|751225.3|750225.3|26
1619791720000|2021-04-30 14:08:40|751242.6|750242.6|751249.2|750249.2|751258.1|750258.1|751205|750205|25
1619791730000|2021-04-30 14:08:50|751254|750254|751237.2|750237.2|751262.2|750262.2|751217.3|750217.3|24
1619791740000|2021-04-30 14:09:00|751230.6|750230.6|751219.4|750219.4|751251.9|750251.9|751210.6|750210.6|27
1619791750000|2021-04-30 14:09:10|751229.3|750229.3|751196.7|750196.7|751243.1|750243.1|751196.7|750196.7|27
1619791760000|2021-04-30 14:09:20|751192.7|750192.7|751114.6|750114.6|751201.1|750201.1|751104.3|750104.3|26
1619791770000|2021-04-30 14:09:30|751099|750099|751038.3|750038.3|751113.2|750113.2|751035.8|750035.8|29
1619791780000|2021-04-30 14:09:40|751030|750030|750976.5|749976.5|751030|750030|750946.2|749946.2|29
1619791790000|2021-04-30 14:09:50|750975.3|749975.3|750969.9|749969.9|750991.2|749991.2|750917|749917|27
1619791800000|2021-04-30 14:10:00|750975.6|749975.6|750942.1|749942.1|751002.1|750002.1|750916.6|749916.6|27
1619791810000|2021-04-30 14:10:10|750926.3|749926.3|751083|750083|751083|750083|750907.7|749907.7|25
1619791820000|2021-04-30 14:10:20|751060.2|750060.2|751046.4|750046.4|751086.6|750086.6|751046.4|750046.4|19
1619791830000|2021-04-30 14:10:30|751076.5|750076.5|751027.8|750027.8|751124.4|750124.4|751005.5|750005.5|24
1619791840000|2021-04-30 14:10:40|751020.6|750020.6|751062.7|750062.7|751080.9|750080.9|751013.7|750013.7|26
1619791850000|2021-04-30 14:10:50|751064|750064|751064.9|750064.9|751081.9|750081.9|751050.2|750050.2|25
1619791860000|2021-04-30 14:11:00|751067.9|750067.9|751036.1|750036.1|751086.4|750086.4|751036.1|750036.1|24
1619791870000|2021-04-30 14:11:10|751050.6|750050.6|751034.2|750034.2|751069.2|750069.2|751025|750025|28
1619791880000|2021-04-30 14:11:20|751033.7|750033.7|751000.2|750000.2|751034.5|750034.5|750990.9|749990.9|24
1619791890000|2021-04-30 14:11:30|751007.7|750007.7|750979.1|749979.1|751007.7|750007.7|750950.2|749950.2|24
1619791900000|2021-04-30 14:11:40|751003.5|750003.5|751011|750011|751036.4|750036.4|750998.4|749998.4|26
1619791910000|2021-04-30 14:11:50|750996.1|749996.1|751041|750041|751041|750041|750982.2|749982.2|22
1619791920000|2021-04-30 14:12:00|750992.4|749992.4|750961.3|749961.3|751044|750044|750956.9|749956.9|27
1619791930000|2021-04-30 14:12:10|750982.9|749982.9|751055|750055|751059.4|750059.4|750936.1|749936.1|24
1619791940000|2021-04-30 14:12:20|751047.5|750047.5|751092.5|750092.5|751112|750112|751047.5|750047.5|26
1619791950000|2021-04-30 14:12:30|751078|750078|751095|750095|751099.4|750099.4|751066.8|750066.8|26
1619791960000|2021-04-30 14:12:40|751097.9|750097.9|751107.5|750107.5|751121|750121|751087.3|750087.3|24
1619791970000|2021-04-30 14:12:50|751112.5|750112.5|751137.3|750137.3|751169.5|750169.5|751096.3|750096.3|22
1619791980000|2021-04-30 14:13:00|751138.8|750138.8|751152.5|750152.5|751168.5|750168.5|751126|750126|27
1619791990000|2021-04-30 14:13:10|751148.8|750148.8|751305.4|750305.4|751377.3|750377.3|751148.8|750148.8|27
1619792000000|2021-04-30 14:13:20|751295|750295|751274.7|750274.7|751768.2|750295.3|751212.8|749759.1|27
1619792010000|2021-04-30 14:13:30|751301.4|750301.4|751304.9|750304.9|751329.5|750329.5|751260.1|750260.1|26
1619792020000|2021-04-30 14:13:40|751293.7|750293.7|751228.7|750228.7|751318.4|750318.4|751220.3|750220.3|28
1619792030000|2021-04-30 14:13:50|751211|750211|751276.7|750276.7|751295.6|750295.6|751195.8|750195.8|25
1619792040000|2021-04-30 14:14:00|751275.8|750275.8|751268.4|750268.4|751313|750313|751265|750265|26
1619792050000|2021-04-30 14:14:10|751257.6|750257.6|751257.4|750257.4|751278.6|750278.6|751255.6|750255.6|22
1619792060000|2021-04-30 14:14:20|751265.7|750265.7|751246.7|750246.7|751273.7|750273.7|751240.1|750240.1|23
1619792070000|2021-04-30 14:14:30|751246.4|750246.4|751369|750369|751369|750369|751239.6|750239.6|26
1619792080000|2021-04-30 14:14:40|751362.9|750362.9|751387.2|750387.2|751387.2|750387.2|751333.6|750333.6|25
1619792090000|2021-04-30 14:14:50|751394.5|750394.5|751439.5|750439.5|751439.5|750439.5|751394.5|750394.5|27
1619792100000|2021-04-30 14:15:00|751429.8|750429.8|751429.6|750429.6|751444.9|750444.9|751401.1|750401.1|26
1619792110000|2021-04-30 14:15:10|751422.6|750422.6|751442.7|750442.7|751458.2|750458.2|751422.6|750422.6|25
1619792120000|2021-04-30 14:15:20|751431.3|750431.3|751406.5|750406.5|751436.8|750436.8|751394.8|750394.8|23
1619792130000|2021-04-30 14:15:30|751401.3|750401.3|751467.2|750467.2|751475.6|750475.6|751401.3|750401.3|23
1619792140000|2021-04-30 14:15:40|751469|750469|751483.7|750483.7|751534.4|750534.4|751469|750469|27
1619792150000|2021-04-30 14:15:50|751467.5|750467.5|751376.9|750376.9|751483.1|750483.1|751352.1|750352.1|26
1619792160000|2021-04-30 14:16:00|751375.8|750375.8|751318.1|750318.1|751375.8|750375.8|751312.9|750312.9|28
1619792170000|2021-04-30 14:16:10|751318.4|750318.4|751359.2|750359.2|751396.3|750396.3|751318.4|750318.4|29
1619792180000|2021-04-30 14:16:20|751344.8|750344.8|751329.5|750329.5|751367.7|750367.7|751329.5|750329.5|26
1619792190000|2021-04-30 14:16:30|751337.7|750337.7|751380.6|750380.6|751380.6|750380.6|751309.6|750309.6|24
1619792200000|2021-04-30 14:16:40|751379|750379|751380.2|750380.2|751394.3|750394.3|751365.8|750365.8|24
1619792210000|2021-04-30 14:16:50|751374.6|750374.6|751331.5|750331.5|751375.1|750375.1|751325.8|750325.8|24
1619792220000|2021-04-30 14:17:00|751333.1|750333.1|751345|750345|751352.3|750352.3|751320|750320|24
1619792230000|2021-04-30 14:17:10|751335.8|750335.8|751392|750392|751435.2|750435.2|751327|750327|26
1619792240000|2021-04-30 14:17:20|751391.6|750391.6|751397.1|750397.1|751417.1|750417.1|751344.1|750344.1|26
1619792250000|2021-04-30 14:17:30|751391.3|750391.3|751415.1|750415.1|751415.1|750415.1|751370.6|750370.6|25
1619792260000|2021-04-30 14:17:40|751405.3|750405.3|751383.1|750383.1|751408.1|750408.1|751382.7|750382.7|28
1619792270000|2021-04-30 14:17:50|751388.3|750388.3|751367.9|750367.9|751404.6|750404.6|751360.2|750360.2|27
1619792280000|2021-04-30 14:18:00|751357.9|750357.9|751393.1|750393.1|751396.2|750396.2|751350.5|750350.5|27
1619792290000|2021-04-30 14:18:10|751392.7|750392.7|751409.8|750409.8|751413.4|750413.4|751387.9|750387.9|27
1619792300000|2021-04-30 14:18:20|751414.8|750414.8|751455.6|750455.6|751467|750467|751395.7|750395.7|22
1619792310000|2021-04-30 14:18:30|751460.8|750460.8|751483.3|750483.3|751516.3|750516.3|751460.8|750460.8|25
1619792320000|2021-04-30 14:18:40|751487.3|750487.3|751515.7|750515.7|751539.3|750539.3|751487|750487|25
1619792330000|2021-04-30 14:18:50|751514.8|750514.8|751471.5|750471.5|751531.4|750531.4|751471.5|750471.5|20
1619792340000|2021-04-30 14:19:00|751469.3|750469.3|751465.8|750465.8|751509|750509|751463.1|750463.1|22
1619792350000|2021-04-30 14:19:10|751463.8|750463.8|751508.7|750508.7|751521.3|750521.3|751445.7|750445.7|24
1619792360000|2021-04-30 14:19:20|751510.9|750510.9|751341.3|750341.3|751510.9|750510.9|751341.3|750341.3|26
1619792370000|2021-04-30 14:19:30|751298.5|750298.5|751295.9|750295.9|751311|750311|751274.4|750274.4|24
1619792380000|2021-04-30 14:19:40|751296.8|750296.8|751260.6|750260.6|751322.7|750322.7|751252.7|750252.7|23
1619792390000|2021-04-30 14:19:50|751264.1|750264.1|751290.2|750290.2|751328.9|750328.9|751230|750230|26
1619792400000|2021-04-30 14:20:00|751301.9|750301.9|751286.7|750286.7|751320.9|750320.9|751250.6|750250.6|28
1619792410000|2021-04-30 14:20:10|751280.6|750280.6|751245.7|750245.7|751726|750287.2|751231.5|749726|25
1619792420000|2021-04-30 14:20:20|751227.8|750227.8|751284.2|750284.2|751319.2|750319.2|751227.8|750227.8|27
1619792430000|2021-04-30 14:20:30|751289.2|750289.2|751448.7|750448.7|751448.7|750448.7|751250.6|750250.6|28
1619792440000|2021-04-30 14:20:40|751432.7|750432.7|751411.7|750411.7|751476.7|750476.7|751405|750405|24
1619792450000|2021-04-30 14:20:50|751409.8|750409.8|751399.3|750399.3|751422.8|750422.8|751385.3|750385.3|25
1619792460000|2021-04-30 14:21:00|751406.6|750406.6|751320.1|750320.1|751406.6|750406.6|751304.2|750304.2|29
1619792470000|2021-04-30 14:21:10|751330.4|750330.4|751313.8|750313.8|751353.5|750353.5|751306.4|750306.4|23
1619792480000|2021-04-30 14:21:20|751307.7|750307.7|751315.2|750315.2|751332.4|750332.4|751298.4|750298.4|25
1619792490000|2021-04-30 14:21:30|751312.4|750312.4|751273.5|750273.5|751325.4|750325.4|751271.2|750271.2|26
1619792500000|2021-04-30 14:21:40|751275.8|750275.8|751213|750213|751302|750302|751213|750213|27
1619792510000|2021-04-30 14:21:50|751222.4|750222.4|751206.4|750206.4|751226.1|750226.1|751168.9|750168.9|22
1619792520000|2021-04-30 14:22:00|751196.3|750196.3|751169.9|750169.9|751208.1|750208.1|751152.4|750152.4|28
1619792530000|2021-04-30 14:22:10|751164.1|750164.1|751136.1|750136.1|751164.1|750164.1|751106.5|750106.5|25
1619792540000|2021-04-30 14:22:20|751128.5|750128.5|751153.5|750153.5|751168.5|750168.5|751115.2|750115.2|25
1619792550000|2021-04-30 14:22:30|751139.3|750139.3|751198.5|750198.5|751200.1|750200.1|751138.4|750138.4|25
1619792560000|2021-04-30 14:22:40|751208|750208|751195.5|750195.5|751210.6|750210.6|751192.6|750192.6|19
1619792570000|2021-04-30 14:22:50|751207.2|750207.2|751206.6|750206.6|751211.3|750211.3|751195.5|750195.5|25
1619792580000|2021-04-30 14:23:00|751203.9|750203.9|751208.1|750208.1|751249.5|750249.5|751198.7|750198.7|26
1619792590000|2021-04-30 14:23:10|751224.2|750224.2|751706.4|749706.4|751712.9|750245|751174.9|749706.4|22
1619792600000|2021-04-30 14:23:20|751701.6|749701.6|751174.3|750174.3|751714.3|750219.4|751170.3|749701.6|27
1619792610000|2021-04-30 14:23:30|751183|750183|751167.1|750167.1|751216.2|750216.2|751146.8|750146.8|24
1619792620000|2021-04-30 14:23:40|751177.6|750177.6|751129.6|750129.6|751178.6|750178.6|751129.6|750129.6|22
1619792630000|2021-04-30 14:23:50|751138.6|750138.6|751120.5|750120.5|751148|750148|751120.1|750120.1|22
1619792640000|2021-04-30 14:24:00|751077.6|750077.6|751063.3|750063.3|751088.8|750088.8|751058.8|750058.8|24
1619792650000|2021-04-30 14:24:10|751060.2|750060.2|751050.6|750050.6|751543.1|750088.5|751049.1|749543.1|23
1619792660000|2021-04-30 14:24:20|751095.9|750095.9|751068.9|750068.9|751158.1|750158.1|751060.7|750060.7|28
1619792670000|2021-04-30 14:24:30|751069.1|750069.1|751055.3|750055.3|751079.3|750079.3|751025.4|750025.4|24
1619792680000|2021-04-30 14:24:40|751058.5|750058.5|751050.1|750050.1|751072.2|750072.2|751038.9|750038.9|20
1619792690000|2021-04-30 14:24:50|751051.8|750051.8|751049.5|750049.5|751071.7|750071.7|751010.2|750010.2|23
1619792700000|2021-04-30 14:25:00|751050.6|750050.6|751040|750040|751067|750067|751018.9|750018.9|26
1619792710000|2021-04-30 14:25:10|751037.3|750037.3|751051.3|750051.3|751063.8|750063.8|751003.9|750003.9|24
1619792720000|2021-04-30 14:25:20|751052.4|750052.4|750914.7|749914.7|751054.2|750054.2|750907.9|749907.9|28
1619792730000|2021-04-30 14:25:30|750918.6|749918.6|750962.8|749962.8|750962.8|749962.8|750887.6|749887.6|27
1619792740000|2021-04-30 14:25:40|750961.5|749961.5|750968.2|749968.2|750968.2|749968.2|750949.1|749949.1|24
1619792750000|2021-04-30 14:25:50|750959.5|749959.5|750976.7|749976.7|750984.6|749984.6|750930.4|749930.4|25
1619792760000|2021-04-30 14:26:00|750982.1|749982.1|750982.8|749982.8|750991.6|749991.6|750961.2|749961.2|24
1619792770000|2021-04-30 14:26:10|750975.2|749975.2|750861.8|749861.8|750992.5|749992.5|750861.8|749861.8|21
1619792780000|2021-04-30 14:26:20|750864.7|749864.7|750827.4|749827.4|750870.4|749870.4|750827.4|749827.4|23
1619792790000|2021-04-30 14:26:30|750832.8|749832.8|750802.4|749802.4|750844.9|749844.9|750763.4|749763.4|25
1619792800000|2021-04-30 14:26:40|750749.1|749749.1|750754.1|749754.1|750787.6|749787.6|750745.3|749745.3|26
1619792810000|2021-04-30 14:26:50|750749.4|749749.4|750735.4|749735.4|750761|749761|750719.2|749719.2|25
1619792820000|2021-04-30 14:27:00|750727.1|749727.1|750702|749702|750751|749751|750702|749702|23
1619792830000|2021-04-30 14:27:10|750708.6|749708.6|750680.2|749680.2|750727.5|749727.5|750680.2|749680.2|27
1619792840000|2021-04-30 14:27:20|750679.2|749679.2|750684.3|749684.3|750695.2|749695.2|750674.1|749674.1|22
1619792850000|2021-04-30 14:27:30|750693.3|749693.3|750699.4|749699.4|750708.3|749708.3|750680.3|749680.3|21
1619792860000|2021-04-30 14:27:40|750699.6|749699.6|750748.1|749748.1|750779.3|749779.3|750699.1|749699.1|24
1619792870000|2021-04-30 14:27:50|750716.5|749716.5|750560.5|749560.5|750748.6|749748.6|750560.5|749560.5|27
1619792880000|2021-04-30 14:28:00|750560.6|749560.6|750540.1|749540.1|751016.6|749575.5|750523.7|749016.6|26
1619792890000|2021-04-30 14:28:10|750544.5|749544.5|750445|749445|751024.7|749549.7|750433.3|749021.2|26
1619792900000|2021-04-30 14:28:20|750437.5|749437.5|750470.5|749470.5|750470.5|749470.5|750424.6|749424.6|26
1619792910000|2021-04-30 14:28:30|750416.4|749416.4|750472.4|749472.4|750497|749497|750413.2|749413.2|20
1619792920000|2021-04-30 14:28:40|750455.1|749455.1|751139.9|749139.9|751139.9|749626.5|750455.1|749139.9|23
1619792930000|2021-04-30 14:28:50|750601.7|749601.7|750559.1|749559.1|751062.8|749601.7|750551.9|749062.8|24
1619792940000|2021-04-30 14:29:00|750563.4|749563.4|750528.7|749528.7|750571.5|749571.5|750510.5|749510.5|22
1619792950000|2021-04-30 14:29:10|750517.6|749517.6|750559.9|749559.9|750576.9|749576.9|750517.6|749517.6|27
1619792960000|2021-04-30 14:29:20|750534.3|749534.3|750511.1|749511.1|751039.7|749560.5|750507.8|749039.7|25
1619792970000|2021-04-30 14:29:30|750431.4|749431.4|750458.3|749458.3|750969.8|749486.5|750391.6|748898.6|28
1619792980000|2021-04-30 14:29:40|750472.3|749472.3|750516|749516|751006.6|749532.8|750469.5|749006.6|28
1619792990000|2021-04-30 14:29:50|750536.1|749536.1|750549.6|749549.6|750577.3|749577.3|750510|749510|27
1619793000000|2021-04-30 14:30:00|750543.1|749543.1|750520.9|749520.9|751046.7|749547.5|750499.9|749001.3|27
1619793010000|2021-04-30 14:30:10|750520.6|749520.6|750294.8|749294.8|751005.6|749520.6|750294.8|748980.8|29
1619793020000|2021-04-30 14:30:20|750322.5|749322.5|750254|749254|750762.5|749322.5|750245.2|748754.5|21
1619793030000|2021-04-30 14:30:30|750245.4|749245.4|750230|749230|750753.4|749259.3|750193.9|748729.6|25
1619793040000|2021-04-30 14:30:40|750233.5|749233.5|750197.1|749197.1|750744.9|749233.5|750156.5|748725|28
1619793050000|2021-04-30 14:30:50|750199.7|749199.7|750199.1|749199.1|750703.7|749230.3|750159.7|748688.3|24
1619793060000|2021-04-30 14:31:00|750196.3|749196.3|750237.1|749237.1|750714|749268.1|750196.3|748714|27
1619793070000|2021-04-30 14:31:10|750235.3|749235.3|750239.3|749239.3|750719.6|749264.1|750211.6|748695.5|25
1619793080000|2021-04-30 14:31:20|750246.6|749246.6|750231.1|749231.1|750732.3|749251.4|750209|748732.3|20
1619793090000|2021-04-30 14:31:30|750231.9|749231.9|750237.9|749237.9|750272.6|749272.6|750212.2|749212.2|23
1619793100000|2021-04-30 14:31:40|750243.1|749243.1|750229.3|749229.3|750763|749280.8|750229.3|748763|26
1619793110000|2021-04-30 14:31:50|750180.5|749180.5|750228.3|749228.3|750247.3|749247.3|750134.6|749134.6|28
1619793120000|2021-04-30 14:32:00|750220|749220|750212.9|749212.9|750731.3|749250.5|750185.3|748731.3|28
1619793130000|2021-04-30 14:32:10|750209.2|749209.2|750701.3|748701.3|750724.4|749226.9|750200.6|748689.9|27
1619793140000|2021-04-30 14:32:20|750711.3|748711.3|750241.9|749241.9|750752.9|749241.9|750222.6|748711.3|26
1619793150000|2021-04-30 14:32:30|750223.6|749223.6|750282.6|749282.6|750772.5|749286.2|750208.1|748740.5|25
1619793160000|2021-04-30 14:32:40|750277.2|749277.2|750275.5|749275.5|750298.9|749298.9|750249.9|749249.9|28
1619793170000|2021-04-30 14:32:50|750276.6|749276.6|750757|748757|750788.5|749316.7|750251.2|748746.7|27
1619793180000|2021-04-30 14:33:00|750733.5|748733.5|750351.7|749351.7|750789.5|749353.9|750236|748733.5|25
1619793190000|2021-04-30 14:33:10|750350.7|749350.7|750853.1|748853.1|750853.1|749362.2|750327.9|748842.1|26
1619793200000|2021-04-30 14:33:20|750846.5|748846.5|750869.9|748869.9|750877.9|749370.2|750328.8|748816.2|22
1619793210000|2021-04-30 14:33:30|750332.4|749332.4|750338.7|749338.7|750830.9|749343.8|750326.3|748779.8|26
1619793220000|2021-04-30 14:33:40|750362.2|749362.2|750453.8|749453.8|750453.8|749453.8|750341.6|749341.6|28
1619793230000|2021-04-30 14:33:50|750448.3|749448.3|750333.8|749333.8|750939.5|749454|750325|748894|28
1619793240000|2021-04-30 14:34:00|750327.4|749327.4|750317.1|749317.1|750834.5|749327.4|750305|748802|23
1619793250000|2021-04-30 14:34:10|750296.2|749296.2|750645|748645|750802|749311.3|750153.5|748634.9|26
1619793260000|2021-04-30 14:34:20|750139.1|749139.1|750133.2|749133.2|750654.6|749185.5|750115.1|748637.8|28
1619793270000|2021-04-30 14:34:30|750134.5|749134.5|750090.4|749090.4|750597|749169.3|750076.8|748597|28
1619793280000|2021-04-30 14:34:40|750090.9|749090.9|750040.5|749040.5|750091.5|749091.5|750040.5|749040.5|22
1619793290000|2021-04-30 14:34:50|750033|749033|750017|749017|750461.7|749033|749961.2|748453.7|28
1619793300000|2021-04-30 14:35:00|749986.7|748986.7|750004.8|749004.8|750004.8|749004.8|749961.9|748961.9|27
1619793310000|2021-04-30 14:35:10|750006.3|749006.3|750477.8|748477.8|750495.5|749017.4|749943.4|748463|28
1619793320000|2021-04-30 14:35:20|749959.4|748959.4|749790.5|748790.5|750464.2|748978.3|749774.9|748273.9|25
1619793330000|2021-04-30 14:35:30|749763.3|748763.3|749760.2|748760.2|750271.8|748780|749737.4|748240.3|29
1619793340000|2021-04-30 14:35:40|749737.3|748737.3|749692|748692|749737.3|748737.3|749666.3|748666.3|28
1619793350000|2021-04-30 14:35:50|749678.4|748678.4|749786.1|748786.1|750290|748786.1|749672.7|748244.2|25
1619793360000|2021-04-30 14:36:00|749793.2|748793.2|749799.6|748799.6|750306.4|748869.7|749777.4|748277.4|29
1619793370000|2021-04-30 14:36:10|749795.4|748795.4|749856.3|748856.3|749861.6|748861.6|749795.4|748795.4|28
1619793380000|2021-04-30 14:36:20|749851.1|748851.1|749951.1|748951.1|749964.6|748964.6|749851.1|748851.1|25
1619793390000|2021-04-30 14:36:30|749956.4|748956.4|750016.6|749016.6|750029|749029|749947.2|748947.2|27
1619793400000|2021-04-30 14:36:40|750031|749031|750045.5|749045.5|750578.6|749067.7|750023.6|748563.7|27
1619793410000|2021-04-30 14:36:50|750044.8|749044.8|750117.1|749117.1|750117.6|749117.6|750037.6|749037.6|23
1619793420000|2021-04-30 14:37:00|750114.8|749114.8|750379.3|748379.3|750674.4|749181.1|750005.5|748379.3|29
1619793430000|2021-04-30 14:37:10|750373.2|748373.2|750532.7|748532.7|750532.7|748972.2|749889.7|748373.2|28
1619793440000|2021-04-30 14:37:20|750015.6|749015.6|750605|748605|750608.3|749109.7|750009|748500.6|29
1619793450000|2021-04-30 14:37:30|750598.9|748598.9|750622.4|748622.4|750638.4|749181.6|750119.1|748598|27
1619793460000|2021-04-30 14:37:40|750620.6|748620.6|750127.3|749127.3|750625.2|749144.9|750106.5|748569.2|29
1619793470000|2021-04-30 14:37:50|750118.5|749118.5|750160|749160|750745.1|749230.8|750118.5|748611.8|26
1619793480000|2021-04-30 14:38:00|750174|749174|750620|748620|750739.7|749230|750174|748620|29
1619793490000|2021-04-30 14:38:10|750629.5|748629.5|750636|748636|750671.7|748671.7|750571.6|748571.6|26
1619793500000|2021-04-30 14:38:20|750611.9|748611.9|750119.3|749119.3|750621.7|749139.1|750065.5|748576.4|26
1619793510000|2021-04-30 14:38:30|750629.3|748629.3|750552.9|748552.9|750629.3|749124|750016.1|748529.2|29
1619793520000|2021-04-30 14:38:40|750554.7|748554.7|750569.7|748569.7|750569.7|749062.9|750017.7|748527.8|27
1619793530000|2021-04-30 14:38:50|750565.6|748565.6|750510.9|748510.9|750573.5|749077.3|750020.7|748510.9|28
1619793540000|2021-04-30 14:39:00|750515.2|748515.2|749963.1|748963.1|750564.7|749041.8|749963.1|748495.3|27
1619793550000|2021-04-30 14:39:10|750474.1|748474.1|750541.8|748541.8|750557|749047.2|749973|748463.2|29
1619793560000|2021-04-30 14:39:20|750543.3|748543.3|750530|748530|750553|749057.9|750031.4|748511.6|29
1619793570000|2021-04-30 14:39:30|750545.9|748545.9|750553.9|748553.9|750576.4|749066.9|750042.4|748525.1|25
1619793580000|2021-04-30 14:39:40|750549.3|748549.3|750580.2|748580.2|750587.5|749087.9|750055.2|748540.9|28
1619793590000|2021-04-30 14:39:50|750569.8|748569.8|750532|748532|750580.8|749081.7|750002.6|748503.3|25
1619793600000|2021-04-30 14:40:00|750496.4|748496.4|750082.3|749082.3|750576.2|749087.8|749958.4|748485.2|25
1619793610000|2021-04-30 14:40:10|750086.9|749086.9|750111|749111|750650|749116.5|750086.6|748576.9|27
1619793620000|2021-04-30 14:40:20|750107.3|749107.3|750112.7|749112.7|750548.5|749112.7|750033.3|748548.5|27
1619793630000|2021-04-30 14:40:30|750138.1|749138.1|750594.5|748594.5|750606.3|749149.7|750090.6|748591.7|28
1619793640000|2021-04-30 14:40:40|750095.3|749095.3|750115.7|749115.7|750566.4|749115.7|749996.4|748503.7|28
1619793650000|2021-04-30 14:40:50|750121.2|749121.2|750121.7|749121.7|750157.5|749157.5|750087.1|749087.1|26
1619793660000|2021-04-30 14:41:00|750125.3|749125.3|750162.6|749162.6|750649|749162.6|750118|748608.3|28
1619793670000|2021-04-30 14:41:10|750139.3|749139.3|750163.4|749163.4|750649.2|749200.4|750105.2|748598.6|28
1619793680000|2021-04-30 14:41:20|750171.5|749171.5|750198.9|749198.9|750700.9|749201.9|750160.8|748697.8|26
1619793690000|2021-04-30 14:41:30|750200.6|749200.6|749956|748956|750739.8|749261.7|749956|748547.8|28
1619793700000|2021-04-30 14:41:40|749960.6|748960.6|750474.8|748474.8|750474.8|748997.9|749960.1|748474.8|26
1619793710000|2021-04-30 14:41:50|750478|748478|749949.7|748949.7|750486.9|749001|749944.2|748445|23
1619793720000|2021-04-30 14:42:00|749923.7|748923.7|749827.9|748827.9|750422.5|748969.9|749826.2|748422.5|29
1619793730000|2021-04-30 14:42:10|749835.9|748835.9|749764.5|748764.5|750297.1|748837.6|749755|748297.1|28
1619793740000|2021-04-30 14:42:20|749756.7|748756.7|749787.2|748787.2|750286|748823.3|749733|748286|29
1619793750000|2021-04-30 14:42:30|749790.7|748790.7|749774.2|748774.2|749842.7|748842.7|749774.2|748774.2|25
1619793760000|2021-04-30 14:42:40|749766.5|748766.5|749863.3|748863.3|750302.5|748863.3|749752.2|748293.7|28
1619793770000|2021-04-30 14:42:50|749844.8|748844.8|749854.3|748854.3|749883.1|748883.1|749823|748823|26
1619793780000|2021-04-30 14:43:00|749854.2|748854.2|749932.1|748932.1|749932.4|748932.4|749854.2|748854.2|25
1619793790000|2021-04-30 14:43:10|749935|748935|749950.8|748950.8|749950.8|748950.8|749925.2|748925.2|24
1619793800000|2021-04-30 14:43:20|749948.4|748948.4|749924.6|748924.6|749966.1|748966.1|749922.6|748922.6|24
1619793810000|2021-04-30 14:43:30|749925.4|748925.4|749920.2|748920.2|749952.2|748952.2|749912.2|748912.2|23
1619793820000|2021-04-30 14:43:40|749923.9|748923.9|749921.5|748921.5|749929.9|748929.9|749901.5|748901.5|22
1619793830000|2021-04-30 14:43:50|749937.5|748937.5|749880|748880|749937.5|748937.5|749880|748880|27
1619793840000|2021-04-30 14:44:00|749884.5|748884.5|749876.1|748876.1|749911.4|748911.4|749876.1|748876.1|26
1619793850000|2021-04-30 14:44:10|749865.5|748865.5|749834.4|748834.4|749875.3|748875.3|749820.6|748820.6|25
1619793860000|2021-04-30 14:44:20|749858.1|748858.1|749785.4|748785.4|749858.1|748858.1|749779.5|748779.5|28
1619793870000|2021-04-30 14:44:30|749779.8|748779.8|749748|748748|749801.1|748801.1|749748|748748|23
1619793880000|2021-04-30 14:44:40|749755.5|748755.5|749669.8|748669.8|749770|748770|749626.3|748626.3|29
1619793890000|2021-04-30 14:44:50|749654|748654|749476|748476|749679.2|748679.2|749476|748476|25
1619793900000|2021-04-30 14:45:00|749515|748515|749747.6|748747.6|750245|748759.5|749515|748130.5|29
1619793910000|2021-04-30 14:45:10|749723.3|748723.3|750253.2|748253.2|750261|748762.6|749717.9|748242.1|26
1619793920000|2021-04-30 14:45:20|750262.9|748262.9|749760.4|748760.4|750262.9|748773.4|749684.8|748183.2|27
1619793930000|2021-04-30 14:45:30|749787|748787|749817.7|748817.7|750299.2|748823|749786.7|748271.6|25
1619793940000|2021-04-30 14:45:40|749810.6|748810.6|749593|748593|749810.6|748810.6|749581.5|748581.5|25
1619793950000|2021-04-30 14:45:50|749592.9|748592.9|750085.7|748085.7|750109.1|748602.6|749517.4|748081.1|27
1619793960000|2021-04-30 14:46:00|749600.9|748600.9|749473.4|748473.4|749899.9|748629.1|749409.1|747899.9|27
1619793970000|2021-04-30 14:46:10|749480.7|748480.7|749538.9|748538.9|750031.1|748547.9|749473.8|748000.6|27
1619793980000|2021-04-30 14:46:20|749547|748547|749576|748576|749576.4|748576.4|749535.2|748535.2|25
1619793990000|2021-04-30 14:46:30|749571.9|748571.9|749634.8|748634.8|749641.8|748641.8|749514.5|748514.5|28
1619794000000|2021-04-30 14:46:40|749646.2|748646.2|749618.6|748618.6|749652.3|748652.3|749618.1|748618.1|28
1619794010000|2021-04-30 14:46:50|749618.2|748618.2|749643.6|748643.6|749653.4|748653.4|749601.9|748601.9|27
1619794020000|2021-04-30 14:47:00|749647.9|748647.9|749617.2|748617.2|749667.9|748667.9|749611.1|748611.1|27
1619794030000|2021-04-30 14:47:10|749612.2|748612.2|749629.9|748629.9|749652.2|748652.2|749601.5|748601.5|22
1619794040000|2021-04-30 14:47:20|749633.4|748633.4|749672.7|748672.7|749687.2|748687.2|749623.4|748623.4|28
1619794050000|2021-04-30 14:47:30|749731|748731|749854.4|748854.4|750366.4|748873.6|749731|748366.4|25
1619794060000|2021-04-30 14:47:40|749855.1|748855.1|749867.1|748867.1|749887.6|748887.6|749801.3|748801.3|27
1619794070000|2021-04-30 14:47:50|749865.6|748865.6|750378.6|748378.6|750411.1|748918.4|749850.6|748378.6|28
1619794080000|2021-04-30 14:48:00|750376.1|748376.1|750325.2|748325.2|750376.1|748878|749805.5|748323.3|24
1619794090000|2021-04-30 14:48:10|750322.7|748322.7|749797.1|748797.1|750330.2|748809.2|749797.1|748320.7|21
1619794100000|2021-04-30 14:48:20|749809.5|748809.5|749838.9|748838.9|749841.5|748841.5|749803.7|748803.7|19
1619794110000|2021-04-30 14:48:30|749848.2|748848.2|750309.2|748309.2|750309.2|748849.8|749785.5|748309.2|27
1619794120000|2021-04-30 14:48:40|750309.1|748309.1|749756.8|748756.8|750313.1|748810.8|749749.9|748306.8|23
1619794130000|2021-04-30 14:48:50|749759.2|748759.2|749760.7|748760.7|749771.5|748771.5|749738.1|748738.1|28
1619794140000|2021-04-30 14:49:00|749759.1|748759.1|749802.5|748802.5|750300.3|748855.5|749759.1|748285|27
1619794150000|2021-04-30 14:49:10|749843.1|748843.1|749773.5|748773.5|749870.5|748870.5|749758.4|748758.4|28
1619794160000|2021-04-30 14:49:20|749775.6|748775.6|749649.9|748649.9|749787.4|748787.4|749639.6|748639.6|28
1619794170000|2021-04-30 14:49:30|749667.5|748667.5|749663.6|748663.6|749680.1|748680.1|749659.2|748659.2|26
1619794180000|2021-04-30 14:49:40|749664.5|748664.5|749648.7|748648.7|749688.1|748688.1|749648.3|748648.3|26
1619794190000|2021-04-30 14:49:50|749652.9|748652.9|749692.2|748692.2|750223.7|748702.3|749652.9|748192|21
1619794200000|2021-04-30 14:50:00|749691.3|748691.3|749689.4|748689.4|749707.3|748707.3|749685|748685|26
1619794210000|2021-04-30 14:50:10|749684.9|748684.9|749837.5|748837.5|750353.2|748866.7|749684.9|748312.4|29
1619794220000|2021-04-30 14:50:20|749839|748839|750328.9|748328.9|750356|748853.9|749791.5|748287.5|28
1619794230000|2021-04-30 14:50:30|750315.5|748315.5|749868|748868|750412.7|748879.8|749805.7|748307.9|28
1619794240000|2021-04-30 14:50:40|749861.2|748861.2|749944.8|748944.8|750435.4|748944.8|749848.6|748357|27
1619794250000|2021-04-30 14:50:50|749950.7|748950.7|749960.3|748960.3|750446.9|748978|749935.2|748437.2|22
1619794260000|2021-04-30 14:51:00|749963.7|748963.7|749965.7|748965.7|749973.5|748973.5|749958.8|748958.8|22
1619794270000|2021-04-30 14:51:10|749955.5|748955.5|749961.2|748961.2|749971.3|748971.3|749937.5|748937.5|27
1619794280000|2021-04-30 14:51:20|749963.8|748963.8|749952.6|748952.6|750472.6|748965.5|749936.9|748464.5|23
1619794290000|2021-04-30 14:51:30|749954.9|748954.9|750033.5|749033.5|750472.3|749033.5|749954.9|748471.4|23
1619794300000|2021-04-30 14:51:40|750029.4|749029.4|750123.9|749123.9|750141.2|749141.2|750029.4|749029.4|26
1619794310000|2021-04-30 14:51:50|750155.8|749155.8|750333.3|749333.3|750757.7|749337.5|750155.8|748708.5|29
1619794320000|2021-04-30 14:52:00|750324.8|749324.8|750320.2|749320.2|750363.1|749363.1|750315.1|749315.1|29
1619794330000|2021-04-30 14:52:10|750316.8|749316.8|750206.4|749206.4|750343.6|749343.6|750206.4|749206.4|26
1619794340000|2021-04-30 14:52:20|750207.5|749207.5|750215.9|749215.9|750232.2|749232.2|750184.4|749184.4|27
1619794350000|2021-04-30 14:52:30|750254|749254|750230.5|749230.5|750776.3|749300.2|750219.7|748752.8|28
1619794360000|2021-04-30 14:52:40|750235.7|749235.7|750240.5|749240.5|750710.3|749240.5|750213.9|748710.3|27
1619794370000|2021-04-30 14:52:50|750227.8|749227.8|750311|749311|750313.8|749313.8|750227.8|749227.8|26
1619794380000|2021-04-30 14:53:00|750322|749322|750365|749365|750831.1|749375.4|750303.7|748809.9|25
1619794390000|2021-04-30 14:53:10|750365.8|749365.8|751163.4|749163.4|751170|749484.2|750355.6|749003.7|27
1619794400000|2021-04-30 14:53:20|751146.1|749146.1|750498.1|749498.1|751153.3|749527.3|750498.1|749088.5|28
1619794410000|2021-04-30 14:53:30|750493.4|749493.4|750953.7|748953.7|751001.2|749493.4|750493.4|748922|28
1619794420000|2021-04-30 14:53:40|750954.5|748954.5|750432.1|749432.1|750970|749476.9|750431|748954.5|28
1619794430000|2021-04-30 14:53:50|750432.4|749432.4|750972|748972|750982.6|749475.8|750432.4|748970.2|29
1619794440000|2021-04-30 14:54:00|750473.3|749473.3|751066|749066|751070|749516.8|750461.7|749002.6|27
1619794450000|2021-04-30 14:54:10|751096.2|749096.2|750651.4|749651.4|751119.7|749651.4|750531.7|749070.8|29
1619794460000|2021-04-30 14:54:20|750699.8|749699.8|750719.2|749719.2|751244.9|749742.6|750699.4|749227.4|27
1619794470000|2021-04-30 14:54:30|750716.3|749716.3|750716.7|749716.7|751233|749735.3|750675.8|749228|28
1619794480000|2021-04-30 14:54:40|750725.7|749725.7|750717.1|749717.1|751229.3|749729.3|750712.7|749204.4|29
1619794490000|2021-04-30 14:54:50|750726.2|749726.2|750675.3|749675.3|751219.5|749726.2|750675.3|749208.4|26
1619794500000|2021-04-30 14:55:00|750685.3|749685.3|751227.7|749227.7|751247.4|749737.6|750684.3|749218.3|27
1619794510000|2021-04-30 14:55:10|751223.7|749223.7|750729.2|749729.2|751269.4|749776|750721|749223|28
1619794520000|2021-04-30 14:55:20|751253.9|749253.9|750819|749819|751253.9|749848|750726.6|749234.7|28
1619794530000|2021-04-30 14:55:30|750827.6|749827.6|750804.1|749804.1|750841.5|749841.5|750804.1|749804.1|23
1619794540000|2021-04-30 14:55:40|750766.1|749766.1|750767.2|749767.2|751247.3|749767.2|750683.7|749247.3|29
1619794550000|2021-04-30 14:55:50|750753.5|749753.5|750721.6|749721.6|750782.1|749782.1|750721.6|749721.6|24
1619794560000|2021-04-30 14:56:00|750735|749735|750752.9|749752.9|750761.3|749761.3|750718.3|749718.3|28
1619794570000|2021-04-30 14:56:10|750753.9|749753.9|751594.3|749594.3|751614.5|749938.4|750753.9|749575.5|27
1619794580000|2021-04-30 14:56:20|751591|749591|751774.6|749774.6|751790.7|750207.2|751027.1|749529.2|28
1619794590000|2021-04-30 14:56:30|751768.5|749768.5|751833.2|749833.2|751918.8|750408.5|751268.6|749768.5|28
1619794600000|2021-04-30 14:56:40|751845.6|749845.6|751911.1|749911.1|751928.8|749928.8|751793.3|749793.3|29
1619794610000|2021-04-30 14:56:50|751925.3|749925.3|751550|750550|752037.2|750592|751520.4|749925.3|28
1619794620000|2021-04-30 14:57:00|751562.4|750562.4|751634.4|750634.4|751634.4|750634.4|751504.6|750504.6|29
1619794630000|2021-04-30 14:57:10|751633.9|750633.9|751306.9|750306.9|752101.4|750664.4|751305.5|750060.1|29
1619794640000|2021-04-30 14:57:20|751299.3|750299.3|751210.2|750210.2|751765.1|750299.3|751210.2|749725.4|27
1619794650000|2021-04-30 14:57:30|751207.5|750207.5|751266.7|750266.7|751748.2|750282.3|751207.5|749739.3|27
1619794660000|2021-04-30 14:57:40|751257.1|750257.1|751353.6|750353.6|751373.7|750373.7|751235.2|750235.2|25
1619794670000|2021-04-30 14:57:50|751355.7|750355.7|751310.4|750310.4|751368.5|750368.5|751300.6|750300.6|25
1619794680000|2021-04-30 14:58:00|751301.7|750301.7|751404.9|750404.9|751404.9|750404.9|751292.9|750292.9|28
1619794690000|2021-04-30 14:58:10|751401.1|750401.1|751391.9|750391.9|751403.5|750403.5|751377|750377|28
1619794700000|2021-04-30 14:58:20|751389.6|750389.6|751342.3|750342.3|751407|750407|751313.2|750313.2|29
1619794710000|2021-04-30 14:58:30|751329.8|750329.8|751364.2|750364.2|751428.2|750428.2|751329.8|750329.8|29
1619794720000|2021-04-30 14:58:40|751367.2|750367.2|751435.9|750435.9|751454.6|750454.6|751367.2|750367.2|27
1619794730000|2021-04-30 14:58:50|751436.7|750436.7|751366.4|750366.4|751436.7|750436.7|751357.2|750357.2|29
1619794740000|2021-04-30 14:59:00|751354.3|750354.3|751411.2|750411.2|751422.7|750422.7|751334.8|750334.8|25
1619794750000|2021-04-30 14:59:10|751412.6|750412.6|751397.7|750397.7|751412.6|750412.6|751343.5|750343.5|28
1619794760000|2021-04-30 14:59:20|751384.8|750384.8|751231.8|750231.8|751443|750443|751231.8|750231.8|28
1619794770000|2021-04-30 14:59:30|751202|750202|751146.6|750146.6|751213|750213|751092.1|750092.1|28
1619794780000|2021-04-30 14:59:40|751150.3|750150.3|750943.4|749943.4|751168.5|750168.5|750940.8|749940.8|29
1619794790000|2021-04-30 14:59:50|750959.2|749959.2|750949.4|749949.4|750998.7|749998.7|750938.8|749938.8|28
1619794800000|2021-04-30 15:00:00|750916.3|749916.3|750954.8|749954.8|751439.5|749977|750911.5|749438.1|28
1619794810000|2021-04-30 15:00:10|750968.9|749968.9|751018.6|750018.6|751030.3|750030.3|750942.7|749942.7|28
1619794820000|2021-04-30 15:00:20|751016.8|750016.8|751539.8|749539.8|751539.8|750159.4|751001.2|749538.3|29
1619794830000|2021-04-30 15:00:30|751031.3|750031.3|751138.4|750138.4|751498.9|750149.2|750975.9|749492.1|28
1619794840000|2021-04-30 15:00:40|751134.1|750134.1|751160.3|750160.3|751167.5|750167.5|751080.9|750080.9|29
1619794850000|2021-04-30 15:00:50|751169.3|750169.3|751212.4|750212.4|751223.5|750223.5|751169.3|750169.3|27
1619794860000|2021-04-30 15:01:00|751273.1|750273.1|751275.1|750275.1|751294.1|750294.1|751235.3|750235.3|28
1619794870000|2021-04-30 15:01:10|751264|750264|751255.4|750255.4|751743.5|750276.9|751214.9|749743.5|28
1619794880000|2021-04-30 15:01:20|751243.2|750243.2|751193.3|750193.3|751256.7|750256.7|751177.3|750177.3|28
1619794890000|2021-04-30 15:01:30|751224|750224|751211.7|750211.7|751224|750224|751164.9|750164.9|28
1619794900000|2021-04-30 15:01:40|751197.4|750197.4|751129|750129|751207.7|750207.7|751129|750129|27
1619794910000|2021-04-30 15:01:50|751160.5|750160.5|751055|750055|751555|750160.5|751019.9|749543|28
1619794920000|2021-04-30 15:02:00|751051.5|750051.5|751083.6|750083.6|751107.6|750107.6|751026|750026|29
1619794930000|2021-04-30 15:02:10|751095.7|750095.7|751105.4|750105.4|751111.4|750111.4|751084.2|750084.2|28
1619794940000|2021-04-30 15:02:20|751103.9|750103.9|751703.3|749703.3|751720.8|750215.8|751103.9|749680.6|28
1619794950000|2021-04-30 15:02:30|751700.5|749700.5|751123.2|750123.2|751714|750218.3|751105.7|749632.1|28
1619794960000|2021-04-30 15:02:40|751130|750130|751018.7|750018.7|751159.5|750159.5|751011.9|750011.9|25
1619794970000|2021-04-30 15:02:50|751032.7|750032.7|751006.5|750006.5|751127.8|750127.8|750993.2|749993.2|28
1619794980000|2021-04-30 15:03:00|751008.5|750008.5|751188|750188|751796.5|750282.4|751008.5|749750.7|27
1619794990000|2021-04-30 15:03:10|751248.1|750248.1|751728.9|749728.9|751728.9|750302|751228.4|749728.9|29
1619795000000|2021-04-30 15:03:20|751730.3|749730.3|751312|750312|751733|750312|751201.9|749728.5|28
1619795010000|2021-04-30 15:03:30|751310.9|750310.9|751300.5|750300.5|751322.7|750322.7|751241.5|750241.5|27
1619795020000|2021-04-30 15:03:40|751301.4|750301.4|751407.3|750407.3|751900.4|750424.3|751257.5|749900.4|27
1619795030000|2021-04-30 15:03:50|751403.2|750403.2|751322.5|750322.5|751888.9|750403.2|751272.7|749846.3|29
1619795040000|2021-04-30 15:04:00|751321.8|750321.8|751391.4|750391.4|751837.3|750391.4|751297.5|749837.3|26
1619795050000|2021-04-30 15:04:10|751408.5|750408.5|751599.6|750599.6|752101.1|750607.5|751402.7|750101.1|28
1619795060000|2021-04-30 15:04:20|751606.5|750606.5|751563.4|750563.4|752091.3|750611.9|751543.5|750081.8|28
1619795070000|2021-04-30 15:04:30|751552.1|750552.1|751562|750562|751597.6|750597.6|751523.5|750523.5|28
1619795080000|2021-04-30 15:04:40|751554.5|750554.5|751414.6|750414.6|751601.1|750601.1|751394.8|750394.8|27
1619795090000|2021-04-30 15:04:50|751429.7|750429.7|751383.7|750383.7|751870.9|750442.7|751367.9|749870.9|27
1619795100000|2021-04-30 15:05:00|751391.2|750391.2|751913.2|749913.2|751919|750481.1|751391.2|749911.7|28
1619795110000|2021-04-30 15:05:10|751930.1|749930.1|751315.4|750315.4|751930.1|750435|751312.1|749930.1|28
1619795120000|2021-04-30 15:05:20|751304.6|750304.6|751258.5|750258.5|751764.2|750348.7|751244.1|749764.2|29
1619795130000|2021-04-30 15:05:30|751261.8|750261.8|751269.2|750269.2|751773|750303.4|751227|749773|28
1619795140000|2021-04-30 15:05:40|751272.7|750272.7|751258.2|750258.2|751763.4|750312.5|751247.6|749745.5|28
1619795150000|2021-04-30 15:05:50|751265|750265|751343.4|750343.4|751832.7|750350.1|751265|749832.7|29
1619795160000|2021-04-30 15:06:00|751376.1|750376.1|751337.5|750337.5|751417.7|750417.7|751331.5|750331.5|25
1619795170000|2021-04-30 15:06:10|751362.8|750362.8|751623.4|750623.4|752076.3|750632.7|751346.5|750076.3|28
1619795180000|2021-04-30 15:06:20|751632|750632|752156.1|750156.1|752356.6|750632|751632|750131.5|27
1619795190000|2021-04-30 15:06:30|752166.6|750166.6|751689.7|750689.7|752168.5|750690|751659.9|750165.5|28
1619795200000|2021-04-30 15:06:40|751706.2|750706.2|751705.6|750705.6|751711.2|750711.2|751676.4|750676.4|23
1619795210000|2021-04-30 15:06:50|751705.8|750705.8|751684.8|750684.8|751708.3|750708.3|751640.6|750640.6|25
1619795220000|2021-04-30 15:07:00|751688.7|750688.7|751704.5|750704.5|751711.1|750711.1|751671.4|750671.4|25
1619795230000|2021-04-30 15:07:10|751702.8|750702.8|751705.3|750705.3|751724.1|750724.1|751697.4|750697.4|26
1619795240000|2021-04-30 15:07:20|751715.9|750715.9|751705.5|750705.5|751738.8|750738.8|751702.5|750702.5|28
1619795250000|2021-04-30 15:07:30|751688.4|750688.4|751876.9|750876.9|751877.5|750877.5|751688.4|750688.4|25
1619795260000|2021-04-30 15:07:40|751888.1|750888.1|751850.7|750850.7|751889.8|750889.8|751843.9|750843.9|20
1619795270000|2021-04-30 15:07:50|751852.4|750852.4|751767.8|750767.8|752292.8|750855.8|751767.8|750287.1|27
1619795280000|2021-04-30 15:08:00|751762|750762|751791.6|750791.6|752260|750793.4|751750.8|750255|26
1619795290000|2021-04-30 15:08:10|751790.3|750790.3|752195.9|750195.9|752237.6|750790.4|751698.4|750181.9|24
1619795300000|2021-04-30 15:08:20|751709.2|750709.2|751725|750725|752241.4|750740|751709.2|750232|24
1619795310000|2021-04-30 15:08:30|751734|750734|751682|750682|752186.2|750734|751644.4|750145.7|25
1619795320000|2021-04-30 15:08:40|751679.3|750679.3|752043|750043|752064.2|750682.9|751529.8|750042.2|22
1619795330000|2021-04-30 15:08:50|752051.4|750051.4|751591.1|750591.1|752079.1|750595.3|751560.4|750051.4|27
1619795340000|2021-04-30 15:09:00|751598|750598|751640.8|750640.8|751657.1|750657.1|751598|750598|28
1619795350000|2021-04-30 15:09:10|751639.8|750639.8|751809.7|750809.7|752100|750812.5|751590.7|750068.8|27
1619795360000|2021-04-30 15:09:20|751800|750800|751757.3|750757.3|751800|750800|751755|750755|26
1619795370000|2021-04-30 15:09:30|751741.7|750741.7|751775.2|750775.2|752253.3|750808.9|751733|750235.1|28
1619795380000|2021-04-30 15:09:40|751808.3|750808.3|751855.1|750855.1|751901.9|750901.9|751808.3|750808.3|27
1619795390000|2021-04-30 15:09:50|751854.8|750854.8|751840|750840|751854.8|750854.8|751830.6|750830.6|24
1619795400000|2021-04-30 15:10:00|751842.6|750842.6|751875.2|750875.2|751904.5|750904.5|751842.6|750842.6|26
1619795410000|2021-04-30 15:10:10|751872|750872|751840.9|750840.9|751875.1|750875.1|751818.8|750818.8|26
1619795420000|2021-04-30 15:10:20|751835.9|750835.9|751844.4|750844.4|751866.5|750866.5|751832.5|750832.5|27
1619795430000|2021-04-30 15:10:30|751843.6|750843.6|751790|750790|752265.3|750848.3|751731|750265.3|25
1619795440000|2021-04-30 15:10:40|751793.5|750793.5|751838.3|750838.3|752337.5|750849.5|751769.1|750309.2|26
1619795450000|2021-04-30 15:10:50|751830.4|750830.4|751799.6|750799.6|751865.5|750865.5|751771.4|750771.4|25
1619795460000|2021-04-30 15:11:00|751807.2|750807.2|751835|750835|751836.3|750836.3|751796.9|750796.9|20
1619795470000|2021-04-30 15:11:10|751837.1|750837.1|752197.9|750197.9|752197.9|750856.6|751705.6|750197.9|26
1619795480000|2021-04-30 15:11:20|751717.8|750717.8|751736.9|750736.9|751763.2|750763.2|751697.6|750697.6|22
1619795490000|2021-04-30 15:11:30|751738.3|750738.3|751759|750759|751759.4|750759.4|751727.5|750727.5|21
1619795500000|2021-04-30 15:11:40|751754.9|750754.9|751732.7|750732.7|751780.5|750780.5|751732.7|750732.7|28
1619795510000|2021-04-30 15:11:50|751729.5|750729.5|752207.4|750207.4|752215|750734.8|751523.9|750114.3|27
1619795520000|2021-04-30 15:12:00|752191.6|750191.6|751654|750654|752206.1|750698.9|751642.5|750162.6|27
1619795530000|2021-04-30 15:12:10|751656.5|750656.5|751918.3|749918.3|752126.8|750688.6|751393.5|749905.5|29
1619795540000|2021-04-30 15:12:20|751955.5|749955.5|751546.6|750546.6|751970.7|750546.6|751437.6|749944.2|26
1619795550000|2021-04-30 15:12:30|752022.8|750022.8|751533|750533|752064.5|750560.2|751507.9|750022.8|29
1619795560000|2021-04-30 15:12:40|751517.8|750517.8|751448.1|750448.1|751517.8|750517.8|751432.2|750432.2|29
1619795570000|2021-04-30 15:12:50|751457.7|750457.7|751635.3|750635.3|751639.5|750639.5|751454.6|750454.6|28
1619795580000|2021-04-30 15:13:00|751654.9|750654.9|751582.4|750582.4|751655.3|750655.3|751581.5|750581.5|28
1619795590000|2021-04-30 15:13:10|751582.7|750582.7|751479.8|750479.8|751582.7|750582.7|751458.4|750458.4|27
1619795600000|2021-04-30 15:13:20|751480.6|750480.6|751428.8|750428.8|751480.6|750480.6|751426.3|750426.3|27
1619795610000|2021-04-30 15:13:30|751432.3|750432.3|751440.5|750440.5|751461.4|750461.4|751432.3|750432.3|25
1619795620000|2021-04-30 15:13:40|751434.4|750434.4|751448|750448|751495.8|750495.8|751434.4|750434.4|27
1619795630000|2021-04-30 15:13:50|751442.6|750442.6|751444.6|750444.6|751463.8|750463.8|751426|750426|28
1619795640000|2021-04-30 15:14:00|751433|750433|751418.5|750418.5|751440.6|750440.6|751416.1|750416.1|26
1619795650000|2021-04-30 15:14:10|751915.5|749915.5|751401.7|750401.7|751924|750429.2|751401.7|749915.5|25
1619795660000|2021-04-30 15:14:20|751387.6|750387.6|751406|750406|751427|750427|751387.6|750387.6|21
1619795670000|2021-04-30 15:14:30|751413|750413|751442.8|750442.8|751934.5|750448.9|751410.7|749928.7|24
1619795680000|2021-04-30 15:14:40|751446.7|750446.7|751454.1|750454.1|751463.7|750463.7|751428.3|750428.3|25
1619795690000|2021-04-30 15:14:50|751451.4|750451.4|751552.6|750552.6|751580|750580|751451.4|750451.4|24
1619795700000|2021-04-30 15:15:00|751554|750554|751634|750634|752184.6|750705.4|751554|750184.6|26
1619795710000|2021-04-30 15:15:10|751669.9|750669.9|751638.4|750638.4|752133.2|750726.9|751628.8|750133.2|28
1619795720000|2021-04-30 15:15:20|751638.6|750638.6|751473|750473|751638.6|750638.6|751472.5|750472.5|26
1619795730000|2021-04-30 15:15:30|751457.1|750457.1|751435.3|750435.3|751938.7|750457.1|751423.6|749937|27
1619795740000|2021-04-30 15:15:40|751435.2|750435.2|751426.1|750426.1|751452|750452|751417.7|750417.7|26
1619795750000|2021-04-30 15:15:50|751430.9|750430.9|751392.4|750392.4|751446.6|750446.6|751385.7|750385.7|25
1619795760000|2021-04-30 15:16:00|751397.7|750397.7|751393.2|750393.2|751418.3|750418.3|751384.8|750384.8|22
1619795770000|2021-04-30 15:16:10|751394.4|750394.4|751355.2|750355.2|751414.2|750414.2|751307|750307|26
1619795780000|2021-04-30 15:16:20|751355.5|750355.5|751323.2|750323.2|751358.8|750358.8|751314.5|750314.5|24
1619795790000|2021-04-30 15:16:30|751345.3|750345.3|751443.8|750443.8|751447.4|750447.4|751333.8|750333.8|28
1619795800000|2021-04-30 15:16:40|751446.2|750446.2|751504.8|750504.8|751513.7|750513.7|751446.2|750446.2|27
1619795810000|2021-04-30 15:16:50|751507.6|750507.6|751419.9|750419.9|751536.1|750536.1|751419.9|750419.9|26
1619795820000|2021-04-30 15:17:00|751425.9|750425.9|751429.1|750429.1|751457|750457|751415.7|750415.7|28
1619795830000|2021-04-30 15:17:10|751428.5|750428.5|751362.9|750362.9|751867.8|750429.4|751339.4|749838|28
1619795840000|2021-04-30 15:17:20|751365.4|750365.4|751433.1|750433.1|751442.6|750442.6|751365.4|750365.4|28
1619795850000|2021-04-30 15:17:30|751430.8|750430.8|751427.5|750427.5|751443.5|750443.5|751398.5|750398.5|27
1619795860000|2021-04-30 15:17:40|751447.4|750447.4|751458.4|750458.4|751498.1|750498.1|751447.4|750447.4|27
1619795870000|2021-04-30 15:17:50|751458.3|750458.3|751462.1|750462.1|751471.8|750471.8|751427.5|750427.5|21
1619795880000|2021-04-30 15:18:00|751461.9|750461.9|751454|750454|751461.9|750461.9|751431.7|750431.7|23
1619795890000|2021-04-30 15:18:10|751454.8|750454.8|751511.7|750511.7|751525.5|750525.5|751434.5|750434.5|24
1619795900000|2021-04-30 15:18:20|751509.2|750509.2|751488.1|750488.1|751551|750551|751487.7|750487.7|27
1619795910000|2021-04-30 15:18:30|751493.6|750493.6|751506.8|750506.8|751507.5|750507.5|751489.2|750489.2|21
1619795920000|2021-04-30 15:18:40|751504.2|750504.2|751498.9|750498.9|751504.6|750504.6|751493.5|750493.5|23
1619795930000|2021-04-30 15:18:50|751499.6|750499.6|751490.1|750490.1|751499.6|750499.6|751454.1|750454.1|22
1619795940000|2021-04-30 15:19:00|751502.7|750502.7|751502.7|750502.7|751502.7|750502.7|751483.6|750483.6|23
1619795950000|2021-04-30 15:19:10|751517|750517|751468.5|750468.5|751975.7|750517|751460.5|749974.5|28
1619795960000|2021-04-30 15:19:20|751471|750471|751457.7|750457.7|751981.8|750489.8|751428.2|749981.8|28
1619795970000|2021-04-30 15:19:30|751458.5|750458.5|751569.5|750569.5|752066.7|750569.5|751458|750027|26
1619795980000|2021-04-30 15:19:40|751567.8|750567.8|751578.7|750578.7|752091.8|750591.1|751558.5|750044.4|28
1619795990000|2021-04-30 15:19:50|751578.5|750578.5|751648.5|750648.5|752150.3|750666.7|751578.5|750116|27
1619796000000|2021-04-30 15:20:00|751633.1|750633.1|752228.2|750228.2|752230|750668.1|751629.9|750159.3|23
1619796010000|2021-04-30 15:20:10|752220.9|750220.9|752351.2|750351.2|752370|750740.3|751740.3|750220.9|28
1619796020000|2021-04-30 15:20:20|752356.5|750356.5|751887.7|750887.7|752357.4|750905.5|751824.2|750327.5|28
1619796030000|2021-04-30 15:20:30|752470.5|750470.5|751940.9|750940.9|752470.5|750999.1|751903.4|750470.5|27
1619796040000|2021-04-30 15:20:40|751945.1|750945.1|751940.9|750940.9|751952.4|750952.4|751916.3|750916.3|25
1619796050000|2021-04-30 15:20:50|751933.1|750933.1|751960.5|750960.5|751968.4|750968.4|751927.1|750927.1|27
1619796060000|2021-04-30 15:21:00|751971.4|750971.4|751865.8|750865.8|751997.1|750997.1|751865.8|750865.8|25
1619796070000|2021-04-30 15:21:10|751896.5|750896.5|751879|750879|751896.5|750896.5|751854.9|750854.9|25
1619796080000|2021-04-30 15:21:20|751879.5|750879.5|751878.2|750878.2|751925.3|750925.3|751862.3|750862.3|28
1619796090000|2021-04-30 15:21:30|751878.7|750878.7|751905.3|750905.3|751905.3|750905.3|751856|750856|22
1619796100000|2021-04-30 15:21:40|751890.5|750890.5|751926.2|750926.2|751950.7|750950.7|751860.8|750860.8|21
1619796110000|2021-04-30 15:21:50|751929.5|750929.5|751887.4|750887.4|751929.5|750929.5|751861.1|750861.1|27
1619796120000|2021-04-30 15:22:00|751888|750888|751901.7|750901.7|751911.1|750911.1|751859.3|750859.3|27
1619796130000|2021-04-30 15:22:10|751927|750927|751886.8|750886.8|751931.4|750931.4|751880.5|750880.5|23
1619796140000|2021-04-30 15:22:20|751879.3|750879.3|751906.8|750906.8|752006.6|751006.6|751879.3|750879.3|27
1619796150000|2021-04-30 15:22:30|751903.7|750903.7|751979.5|750979.5|751985.5|750985.5|751903.7|750903.7|23
1619796160000|2021-04-30 15:22:40|751937|750937|752079.6|751079.6|752094.8|751094.8|751919.6|750919.6|25
1619796170000|2021-04-30 15:22:50|752081.9|751081.9|751989.8|750989.8|752105.2|751105.2|751989.8|750989.8|21
1619796180000|2021-04-30 15:23:00|751982.5|750982.5|751960.1|750960.1|751995|750995|751949.1|750949.1|27
1619796190000|2021-04-30 15:23:10|751946.7|750946.7|752009.9|751009.9|752020.1|751020.1|751925.5|750925.5|26
1619796200000|2021-04-30 15:23:20|752009|751009|751995.5|750995.5|752022.5|751022.5|751987.5|750987.5|25
1619796210000|2021-04-30 15:23:30|752003.8|751003.8|752042.2|751042.2|752524.1|751043.9|751974|750524.1|26
1619796220000|2021-04-30 15:23:40|752037.5|751037.5|752004.9|751004.9|752037.5|751037.5|752003.4|751003.4|26
1619796230000|2021-04-30 15:23:50|752011.9|751011.9|751976.9|750976.9|752016.9|751016.9|751967.5|750967.5|18
1619796240000|2021-04-30 15:24:00|751983|750983|751922.9|750922.9|751990.3|750990.3|751922.9|750922.9|26
1619796250000|2021-04-30 15:24:10|751962.6|750962.6|751943|750943|751979.2|750979.2|751941.7|750941.7|22
1619796260000|2021-04-30 15:24:20|751934.4|750934.4|751944.4|750944.4|751964.3|750964.3|751916.2|750916.2|20
1619796270000|2021-04-30 15:24:30|751941.7|750941.7|751938.9|750938.9|751954.4|750954.4|751903.8|750903.8|24
1619796280000|2021-04-30 15:24:40|751936.2|750936.2|751944.6|750944.6|751965.6|750965.6|751931.7|750931.7|27
1619796290000|2021-04-30 15:24:50|751960.7|750960.7|751932.9|750932.9|751960.7|750960.7|751923|750923|21
1619796300000|2021-04-30 15:25:00|751922.5|750922.5|751938.8|750938.8|752454.3|750947.5|751735.9|750446.1|29
1619796310000|2021-04-30 15:25:10|751926|750926|751963.4|750963.4|752443.2|750968.7|751918.9|750430.7|25
1619796320000|2021-04-30 15:25:20|751961|750961|751966.9|750966.9|751985.7|750985.7|751940.6|750940.6|26
1619796330000|2021-04-30 15:25:30|751964.1|750964.1|752074.2|751074.2|752074.2|751074.2|751964.1|750964.1|25
1619796340000|2021-04-30 15:25:40|752072|751072|752078.1|751078.1|752103.1|751103.1|752063.8|751063.8|26
1619796350000|2021-04-30 15:25:50|752098.2|751098.2|752031.1|751031.1|752098.2|751098.2|752031.1|751031.1|26
1619796360000|2021-04-30 15:26:00|751984|750984|752058|751058|752459.2|751065.6|751951.4|750459.2|29
1619796370000|2021-04-30 15:26:10|752056.8|751056.8|752038.5|751038.5|752074.7|751074.7|752029|751029|27
1619796380000|2021-04-30 15:26:20|752037.8|751037.8|752019.7|751019.7|752056.5|751056.5|752008.5|751008.5|26
1619796390000|2021-04-30 15:26:30|752030.9|751030.9|752024.3|751024.3|752068.5|751068.5|751992.8|750992.8|26
1619796400000|2021-04-30 15:26:40|752003.6|751003.6|752022.6|751022.6|752037.4|751037.4|751991.7|750991.7|24
1619796410000|2021-04-30 15:26:50|752011.1|751011.1|752032.7|751032.7|752049.6|751049.6|752009.3|751009.3|23
1619796420000|2021-04-30 15:27:00|752021.8|751021.8|752031.6|751031.6|752052.4|751052.4|752014.4|751014.4|27
1619796430000|2021-04-30 15:27:10|752029.6|751029.6|752034.8|751034.8|752057.4|751057.4|752011.3|751011.3|21
1619796440000|2021-04-30 15:27:20|752031.9|751031.9|752016.5|751016.5|752483.8|751031.9|751936.4|750483.8|23
1619796450000|2021-04-30 15:27:30|752014.8|751014.8|752014.2|751014.2|752028|751028|751990.6|750990.6|27
1619796460000|2021-04-30 15:27:40|752012.2|751012.2|751882.4|750882.4|752417|751012.2|751882.4|750417|29
1619796470000|2021-04-30 15:27:50|751887.6|750887.6|751972.6|750972.6|751976.1|750976.1|751887.6|750887.6|27
1619796480000|2021-04-30 15:28:00|751991.5|750991.5|751954.3|750954.3|752005.4|751005.4|751954.3|750954.3|26
1619796490000|2021-04-30 15:28:10|751942.2|750942.2|751951.2|750951.2|751953.9|750953.9|751934|750934|26
1619796500000|2021-04-30 15:28:20|751951.3|750951.3|751976.4|750976.4|751987.7|750987.7|751941.1|750941.1|23
1619796510000|2021-04-30 15:28:30|751978.2|750978.2|752026.5|751026.5|752034.7|751034.7|751963.8|750963.8|28
1619796520000|2021-04-30 15:28:40|752061.9|751061.9|752035.9|751035.9|752061.9|751061.9|752030.8|751030.8|26
1619796530000|2021-04-30 15:28:50|752029.9|751029.9|752051.7|751051.7|752079.3|751079.3|752026.1|751026.1|26
1619796540000|2021-04-30 15:29:00|752062.5|751062.5|752096|751096|752128.1|751128.1|752043.6|751043.6|26
1619796550000|2021-04-30 15:29:10|752119.6|751119.6|752111.3|751111.3|752140.2|751140.2|752096.2|751096.2|28
1619796560000|2021-04-30 15:29:20|752116.2|751116.2|752092.8|751092.8|752126.7|751126.7|752069.8|751069.8|28
1619796570000|2021-04-30 15:29:30|752106.8|751106.8|752118.3|751118.3|752155.8|751155.8|752090.2|751090.2|25
1619796580000|2021-04-30 15:29:40|752117.9|751117.9|752127.3|751127.3|752133.4|751133.4|752097.8|751097.8|27
1619796590000|2021-04-30 15:29:50|752126.5|751126.5|752109.6|751109.6|752149.4|751149.4|752102.3|751102.3|26
1619796600000|2021-04-30 15:30:00|752113.5|751113.5|752169.5|751169.5|752199.2|751199.2|752110|751110|28
1619796610000|2021-04-30 15:30:10|752176|751176|752167.5|751167.5|752185|751185|752162.7|751162.7|22
1619796620000|2021-04-30 15:30:20|752167.8|751167.8|752183.4|751183.4|752185.2|751185.2|752161.6|751161.6|25
1619796630000|2021-04-30 15:30:30|752183.9|751183.9|752383.1|751383.1|752390.3|751390.3|752166.5|751166.5|26
1619796640000|2021-04-30 15:30:40|752376.2|751376.2|752331.6|751331.6|752379.2|751379.2|752301.9|751301.9|20
1619796650000|2021-04-30 15:30:50|752331.1|751331.1|752240.9|751240.9|752331.1|751331.1|752214.1|751214.1|27
1619796660000|2021-04-30 15:31:00|752240.1|751240.1|752272.1|751272.1|752278.9|751278.9|752216|751216|27
1619796670000|2021-04-30 15:31:10|752274|751274|752276.1|751276.1|752328|751328|752258.2|751258.2|28
1619796680000|2021-04-30 15:31:20|752279.8|751279.8|752276.5|751276.5|752319.7|751319.7|752275.2|751275.2|28
1619796690000|2021-04-30 15:31:30|752267.8|751267.8|752261.8|751261.8|752290.7|751290.7|752243.1|751243.1|27
1619796700000|2021-04-30 15:31:40|752261|751261|752218.7|751218.7|752764.9|751274.6|752217.1|750758.7|24
1619796710000|2021-04-30 15:31:50|752219.6|751219.6|752089.5|751089.5|752243.8|751243.8|752042.6|751042.6|25
1619796720000|2021-04-30 15:32:00|752090.7|751090.7|751933.6|750933.6|752099.9|751099.9|751933.6|750933.6|25
1619796730000|2021-04-30 15:32:10|751952.4|750952.4|751887.5|750887.5|751954.8|750954.8|751873.6|750873.6|27
1619796740000|2021-04-30 15:32:20|751855.5|750855.5|752136.8|750136.8|752229.9|750855.5|751711.1|750135.5|27
1619796750000|2021-04-30 15:32:30|752132.8|750132.8|752075.9|750075.9|752158.3|750158.3|752065.7|750065.7|27
1619796760000|2021-04-30 15:32:40|751572.6|750572.6|752126.6|750126.6|752126.6|750572.6|751572.6|750028.1|25
1619796770000|2021-04-30 15:32:50|751620.3|750620.3|752046.5|750046.5|752134.1|750683.7|751554.4|750046.5|26
1619796780000|2021-04-30 15:33:00|752082.2|750082.2|751645.1|750645.1|752140.8|750646.4|751556.3|750080.6|26
1619796790000|2021-04-30 15:33:10|751639.3|750639.3|751602.7|750602.7|752129.8|750652.5|751582.5|750069.5|26
1619796800000|2021-04-30 15:33:20|751590.9|750590.9|751570.6|750570.6|752116.1|750615.3|751570.6|750087.6|28
1619796810000|2021-04-30 15:33:30|751573.2|750573.2|751959.7|749959.7|751959.7|750611.1|751466.4|749959.7|25
1619796820000|2021-04-30 15:33:40|751963.3|749963.3|751400.3|750400.3|751963.3|750413.6|751363.7|749914.7|23
1619796830000|2021-04-30 15:33:50|751437.6|750437.6|751467.2|750467.2|751483.5|750483.5|751433.1|750433.1|24
1619796840000|2021-04-30 15:34:00|751473.7|750473.7|751476.8|750476.8|751499.3|750499.3|751454.5|750454.5|23
1619796850000|2021-04-30 15:34:10|751477.8|750477.8|751536.4|750536.4|751536.4|750536.4|751470.6|750470.6|26
1619796860000|2021-04-30 15:34:20|751541.7|750541.7|751666.6|750666.6|752158.8|750670.3|751541.7|750065.3|26
1619796870000|2021-04-30 15:34:30|751657.8|750657.8|751654.4|750654.4|751695.7|750695.7|751646.9|750646.9|27
1619796880000|2021-04-30 15:34:40|751651.9|750651.9|751619.6|750619.6|752118.6|750657.9|751599.7|750102.5|28
1619796890000|2021-04-30 15:34:50|751609.3|750609.3|751672.6|750672.6|752125.9|750672.6|751599.9|750106.9|26
1619796900000|2021-04-30 15:35:00|751674.7|750674.7|751685.6|750685.6|751724.7|750724.7|751674.7|750674.7|26
1619796910000|2021-04-30 15:35:10|751761.2|750761.2|751710.3|750710.3|751761.2|750761.2|751698.3|750698.3|27
1619796920000|2021-04-30 15:35:20|751708.9|750708.9|752468.5|750468.5|752468.5|750925.9|751707|750459.5|26
1619796930000|2021-04-30 15:35:30|752458|750458|752073.6|751073.6|752578.8|751081.1|752000.8|750458|25
1619796940000|2021-04-30 15:35:40|752075.7|751075.7|752109.6|751109.6|752568.8|751119.5|752040.9|750548.4|22
1619796950000|2021-04-30 15:35:50|752111.3|751111.3|752095.4|751095.4|752152.9|751152.9|752095.4|751095.4|22
1619796960000|2021-04-30 15:36:00|752108.2|751108.2|752215.5|751215.5|752216.7|751216.7|752090.4|751090.4|23
1619796970000|2021-04-30 15:36:10|752216.8|751216.8|752234.4|751234.4|752282.1|751282.1|752216.8|751216.8|23
1619796980000|2021-04-30 15:36:20|752234.9|751234.9|752551.9|750551.9|752627.6|751234.9|752068.9|750550.7|28
1619796990000|2021-04-30 15:36:30|752040.1|751040.1|752205.1|751205.1|752663.7|751215.4|752040.1|750534.2|27
1619797000000|2021-04-30 15:36:40|752169.4|751169.4|752198.3|751198.3|752658.2|751224.7|752123.6|750607.8|24
1619797010000|2021-04-30 15:36:50|752204.8|751204.8|752651|750651|752714.5|751204.8|752176|750651|25
1619797020000|2021-04-30 15:37:00|752657.5|750657.5|752092|751092|752669.6|751094.1|752092|750578.1|24
1619797030000|2021-04-30 15:37:10|752584.4|750584.4|752508.2|750508.2|752590|750590|752508.1|750508.1|28
1619797040000|2021-04-30 15:37:20|752509.4|750509.4|752578.5|750578.5|752596.7|751099.4|752083.3|750463.8|28
1619797050000|2021-04-30 15:37:30|752582.4|750582.4|752561.8|750561.8|752607.9|751096.5|752070.9|750548.9|26
1619797060000|2021-04-30 15:37:40|752555.5|750555.5|752074.2|751074.2|752595.6|751095.7|752025.2|750525.3|28
1619797070000|2021-04-30 15:37:50|752064.7|751064.7|752095.7|751095.7|752601|751095.7|752044.3|750557.9|26
1619797080000|2021-04-30 15:38:00|752092.3|751092.3|752108.9|751108.9|752601.4|751154.6|752061.5|750601.4|27
1619797090000|2021-04-30 15:38:10|752108.6|751108.6|752100.3|751100.3|752639|751141.9|752093.6|750639|27
1619797100000|2021-04-30 15:38:20|752104.4|751104.4|752198.7|751198.7|752696.7|751199.6|752079.3|750597.7|29
1619797110000|2021-04-30 15:38:30|752199.6|751199.6|752307.3|751307.3|752810.6|751311.2|752198.9|750716.6|26
1619797120000|2021-04-30 15:38:40|752313.3|751313.3|752912.8|750912.8|752912.8|751450.8|752309.9|750912.8|25
1619797130000|2021-04-30 15:38:50|752900|750900|752425.9|751425.9|752937.6|751457.2|752397.7|750900|27
1619797140000|2021-04-30 15:39:00|752418.5|751418.5|752491.2|751491.2|752969|751506|752415.4|750969|28
1619797150000|2021-04-30 15:39:10|752496.5|751496.5|752450.5|751450.5|752960.4|751528.8|752430.4|750921.4|28
1619797160000|2021-04-30 15:39:20|752448.4|751448.4|752914.3|750914.3|752938.8|751459.9|752423.1|750901.2|28
1619797170000|2021-04-30 15:39:30|752888.9|750888.9|752442.4|751442.4|752904.7|751447.7|752391.8|750875.3|27
1619797180000|2021-04-30 15:39:40|752456.7|751456.7|752920.8|750920.8|752950.7|751471.9|752432.7|750919.7|28
1619797190000|2021-04-30 15:39:50|752918.5|750918.5|752853.4|750853.4|752955.6|751487.9|752411.1|750846.1|26
1619797200000|2021-04-30 15:40:00|752852.2|750852.2|752383.1|751383.1|752886.1|751383.2|752360.5|750823.7|26
1619797210000|2021-04-30 15:40:10|752385.2|751385.2|752869.3|750869.3|752910.6|751405.5|752359.8|750855.8|26
1619797220000|2021-04-30 15:40:20|752871.4|750871.4|752385.1|751385.1|752895.4|751401.6|752365.2|750871.4|24
1619797230000|2021-04-30 15:40:30|752385.5|751385.5|752402.1|751402.1|752888.6|751412.6|752352.3|750878.9|22
1619797240000|2021-04-30 15:40:40|752407.9|751407.9|752449.5|751449.5|752975.7|751481.4|752395|750975.5|19
1619797250000|2021-04-30 15:40:50|752474.4|751474.4|752502.2|751502.2|752997.5|751542.5|752469.7|750997.5|23
1619797260000|2021-04-30 15:41:00|752507.4|751507.4|752416.5|751416.5|752977|751507.4|752416.5|750883.7|28
1619797270000|2021-04-30 15:41:10|752419.1|751419.1|752937.5|750937.5|752959.8|751461.8|752369.8|750876.4|25
1619797280000|2021-04-30 15:41:20|752935.9|750935.9|752423.7|751423.7|752935.9|751457.6|752367|750935.9|21
1619797290000|2021-04-30 15:41:30|752454.9|751454.9|752367.4|751367.4|752948|751463.8|752366.8|750948|26
1619797300000|2021-04-30 15:41:40|752370.1|751370.1|752374.2|751374.2|752877|751395|752359.8|750836.8|21
1619797310000|2021-04-30 15:41:50|752378.6|751378.6|752353.9|751353.9|752378.6|751378.6|752331.7|751331.7|23
1619797320000|2021-04-30 15:42:00|752338.3|751338.3|752356.4|751356.4|752384.1|751384.1|752338.3|751338.3|25
1619797330000|2021-04-30 15:42:10|752360.5|751360.5|752344.2|751344.2|752376.3|751376.3|752344.2|751344.2|22
1619797340000|2021-04-30 15:42:20|752353.5|751353.5|752316.7|751316.7|752381.8|751381.8|752316.7|751316.7|25
1619797350000|2021-04-30 15:42:30|752331.4|751331.4|752286.2|751286.2|752341.7|751341.7|752282.5|751282.5|26
1619797360000|2021-04-30 15:42:40|752275.2|751275.2|752215|751215|752275.2|751275.2|752198.2|751198.2|24
1619797370000|2021-04-30 15:42:50|752218.2|751218.2|752019.3|751019.3|752218.2|751218.2|752016.9|751016.9|26
1619797380000|2021-04-30 15:43:00|752002.1|751002.1|751990.3|750990.3|752512.5|751004.3|751979|750482.1|27
1619797390000|2021-04-30 15:43:10|751991.4|750991.4|752044|751044|752061.1|751061.1|751991.4|750991.4|27
1619797400000|2021-04-30 15:43:20|752050.6|751050.6|752056.7|751056.7|752056.7|751056.7|752023.5|751023.5|23
1619797410000|2021-04-30 15:43:30|752069.4|751069.4|752049.9|751049.9|752541.8|751086.5|752044.9|750541.8|22
1619797420000|2021-04-30 15:43:40|752061.7|751061.7|752035.1|751035.1|752088|751088|752031.6|751031.6|23
1619797430000|2021-04-30 15:43:50|752028.2|751028.2|751982.4|750982.4|752505.9|751028.2|751971.7|750492.5|26
1619797440000|2021-04-30 15:44:00|751928.2|750928.2|751927.9|750927.9|752425|750958.9|751870.6|750403.5|23
1619797450000|2021-04-30 15:44:10|751916.5|750916.5|751911.3|750911.3|752403.7|750930.4|751877.8|750382.1|21
1619797460000|2021-04-30 15:44:20|751922.1|750922.1|752009.3|751009.3|752490.8|751009.3|751906.6|750475.9|25
1619797470000|2021-04-30 15:44:30|751997.2|750997.2|752070.4|751070.4|752535.4|751070.4|751990.5|750503.6|24
1619797480000|2021-04-30 15:44:40|752049.6|751049.6|752619|750619|752629.3|751091.3|752038.2|750576|27
1619797490000|2021-04-30 15:44:50|752620.1|750620.1|752691.4|750691.4|752700.8|751176.2|752121.3|750620.1|26
1619797500000|2021-04-30 15:45:00|752695.1|750695.1|752891.1|750891.1|752913.1|751323.3|752288.1|750695.1|24
1619797510000|2021-04-30 15:45:10|752904.2|750904.2|752384.6|751384.6|752904.2|751392.8|752383.3|750877.2|18
1619797520000|2021-04-30 15:45:20|752386.5|751386.5|752930.5|750930.5|752972.1|751449.5|752384.6|750889.3|21
1619797530000|2021-04-30 15:45:30|752361.5|751361.5|752457.5|750457.5|752605.4|751361.5|752295.6|750443.6|28
1619797540000|2021-04-30 15:45:40|752459.3|750459.3|752378.2|750378.2|752489.6|750489.6|752378.2|750378.2|24
1619797550000|2021-04-30 15:45:50|752391.7|750391.7|752405.3|750405.3|752433|750433|752391.7|750391.7|21
1619797560000|2021-04-30 15:46:00|752424.4|750424.4|752699.8|750699.8|752700.7|750941|751941|750407.7|22
1619797570000|2021-04-30 15:46:10|752679.6|750679.6|752676.2|750676.2|752703.2|750703.2|752666.4|750666.4|20
1619797580000|2021-04-30 15:46:20|752670.3|750670.3|752823.7|750823.7|752827.4|751170.6|752170.6|750655.9|17
1619797590000|2021-04-30 15:46:30|752811.5|750811.5|752334.8|751334.8|752840.7|751361.5|752320|750811.5|16
1619797600000|2021-04-30 15:46:40|752330.5|751330.5|752850.3|750850.3|752861|751330.5|752325.1|750800.8|15
1619797610000|2021-04-30 15:46:50|752863.9|750863.9|752856.2|750856.2|752882.7|751387.1|752361.5|750850.7|22
1619797620000|2021-04-30 15:47:00|752860|750860|752834.3|750834.3|752870|751368.5|752334.8|750833.9|18
1619797630000|2021-04-30 15:47:10|752805.9|750805.9|752761|750761|752825.5|751327.8|752309.4|750761|17
1619797640000|2021-04-30 15:47:20|752737.4|750737.4|752414.5|751414.5|752798|751451|752414.5|750736|25
1619797650000|2021-04-30 15:47:30|752429.6|751429.6|752563.1|751563.1|752971|751571.7|752415.1|750883.8|21
1619797660000|2021-04-30 15:47:40|752562.7|751562.7|753060|751060|753081.6|751577.4|752546.6|751060|18
1619797670000|2021-04-30 15:47:50|753061.7|751061.7|752865.7|750865.7|753061.7|751341.5|752341.5|750840.8|24
1619797680000|2021-04-30 15:48:00|752865.4|750865.4|752788.7|750788.7|752865.4|751379|752277.7|750788.7|22
1619797690000|2021-04-30 15:48:10|752302.7|751302.7|752776.8|750776.8|752809.4|751302.7|752302.7|750775.6|19
1619797700000|2021-04-30 15:48:20|752777|750777|752808.2|750808.2|752808.2|751293.8|752287|750775.8|17
1619797710000|2021-04-30 15:48:30|752808.4|750808.4|752798.8|750798.8|752808.6|751299.2|752285.1|750769|18
1619797720000|2021-04-30 15:48:40|752791.4|750791.4|752759.9|750759.9|752798.8|751283.2|752283.2|750759.2|19
1619797730000|2021-04-30 15:48:50|752761.2|750761.2|752774.7|750774.7|752796.4|751298.1|752289.6|750761.2|21
1619797740000|2021-04-30 15:49:00|752773|750773|752349.6|751349.6|752863.2|751359.9|752341.9|750773|18
1619797750000|2021-04-30 15:49:10|752327.7|751327.7|752897.5|750897.5|752897.5|751359.5|752327.7|750852.6|22
1619797760000|2021-04-30 15:49:20|752852.7|750852.7|752789.1|750789.1|752859.2|751306.6|752262|750772.7|18
1619797770000|2021-04-30 15:49:30|752787.9|750787.9|752821.1|750821.1|752823.5|750823.5|752776.5|750776.5|19
1619797780000|2021-04-30 15:49:40|752824|750824|752827.3|750827.3|752827.3|750827.3|752776.6|750776.6|18
1619797790000|2021-04-30 15:49:50|752334.1|751334.1|752797.5|750797.5|752861.2|751359.4|752334.1|750781|19
1619797800000|2021-04-30 15:50:00|752817.6|750817.6|752785.6|750785.6|752823.2|750823.2|752758.9|750758.9|26
1619797810000|2021-04-30 15:50:10|752786.2|750786.2|752885|750885|752909|751354.7|752354.7|750762.7|24
1619797820000|2021-04-30 15:50:20|752878.5|750878.5|752936.8|750936.8|752949.7|751449.5|752400|750833.3|22
1619797830000|2021-04-30 15:50:30|752938.9|750938.9|752947.2|750947.2|753003.1|751489.3|752489.3|750933.5|20
1619797840000|2021-04-30 15:50:40|752947.3|750947.3|752306.2|751306.2|752951|751402|752289.9|750805|19
1619797850000|2021-04-30 15:50:50|752303.2|751303.2|752829.8|750829.8|752829.8|751312.9|752290.8|750768.4|15
1619797860000|2021-04-30 15:51:00|752791.3|750791.3|752816.1|750816.1|752834.9|751346|752299.3|750775.2|20
1619797870000|2021-04-30 15:51:10|752321.6|751321.6|752815.4|750815.4|752825.7|751325.5|752307.5|750803.7|17
1619797880000|2021-04-30 15:51:20|752809.3|750809.3|752806|750806|752847.7|750847.7|752784.4|750784.4|19
1619797890000|2021-04-30 15:51:30|752811.5|750811.5|752320.4|751320.4|752814.8|751329.8|752307|750811.5|17
1619797900000|2021-04-30 15:51:40|752301.9|751301.9|752802.3|750802.3|752838.4|751392|752301.9|750776.5|20
1619797910000|2021-04-30 15:51:50|752801.8|750801.8|752790.7|750790.7|752829.2|751319|752303.6|750768.7|15
1619797920000|2021-04-30 15:52:00|752777.4|750777.4|752777|750777|752824.4|750824.4|752758.7|750758.7|20
1619797930000|2021-04-30 15:52:10|752788.6|750788.6|752798.3|750798.3|752810.3|750810.3|752773|750773|20
1619797940000|2021-04-30 15:52:20|752777.3|750777.3|752808.7|750808.7|752824.3|750824.3|752777.3|750777.3|13
1619797950000|2021-04-30 15:52:30|752794.3|750794.3|752790.1|750790.1|752809.9|750809.9|752786.6|750786.6|15
1619797960000|2021-04-30 15:52:40|752292.6|751292.6|752800.7|750800.7|752812|751298.1|752276.3|750792.2|16
1619797970000|2021-04-30 15:52:50|752803.3|750803.3|752349.9|751349.9|752805.2|751349.9|752344.3|750758.5|14
1619797980000|2021-04-30 15:53:00|752336|751336|752345.1|751345.1|752352.6|751352.6|752336|751336|18
1619797990000|2021-04-30 15:53:10|752341.6|751341.6|752303.1|751303.1|752800|751359.6|752285.3|750791.4|14
1619798000000|2021-04-30 15:53:20|752298.4|751298.4|752829.1|750829.1|752842.7|751348.5|752298.4|750796.3|18
1619798010000|2021-04-30 15:53:30|752835.1|750835.1|752813.2|750813.2|752838.4|751320.6|752309.1|750801.5|22
1619798020000|2021-04-30 15:53:40|752815.9|750815.9|752340.1|751340.1|752839.5|751340.1|752303.2|750802.3|15
1619798030000|2021-04-30 15:53:50|752841|750841|752355.9|751355.9|752864.5|751361.1|752355.3|750841|18
1619798040000|2021-04-30 15:54:00|752356.1|751356.1|752881.5|750881.5|752888.2|751379.1|752343|750873.1|12
1619798050000|2021-04-30 15:54:10|752883.4|750883.4|752370.5|751370.5|752896.2|751383.2|752370.5|750883.4|16
1619798060000|2021-04-30 15:54:20|752367|751367|752364.3|751364.3|752862.1|751375.2|752353.8|750862.1|15
1619798070000|2021-04-30 15:54:30|752395|751395|752372.6|751372.6|752412.2|751412.2|752369.7|751369.7|14
1619798080000|2021-04-30 15:54:40|752369.7|751369.7|752846.6|750846.6|752846.6|751390.9|752357.5|750846.6|18
1619798090000|2021-04-30 15:54:50|752375.5|751375.5|752374|751374|752856.1|751375.5|752334.8|750819.9|18
1619798100000|2021-04-30 15:55:00|752377.3|751377.3|752401.3|751401.3|752403.3|751403.3|752376|751376|18
1619798110000|2021-04-30 15:55:10|752369|751369|752358.4|751358.4|752377.5|751377.5|752343.7|751343.7|14
1619798120000|2021-04-30 15:55:20|752334.8|751334.8|752368.3|751368.3|752368.3|751368.3|752319.6|751319.6|9
1619798130000|2021-04-30 15:55:30|752366.6|751366.6|752381.3|751381.3|752809.5|751383.5|752340.4|750809.5|13
1619798140000|2021-04-30 15:55:40|752387.1|751387.1|752920|750920|752920|751420.8|752383.3|750920|16
1619798150000|2021-04-30 15:55:50|752922.8|750922.8|752404.7|751404.7|752932.6|751419.7|752404.7|750907.5|13
1619798160000|2021-04-30 15:56:00|752408.1|751408.1|752422|751422|752427.5|751427.5|752407.6|751407.6|18
1619798170000|2021-04-30 15:56:10|752421.7|751421.7|752409.5|751409.5|752431.7|751431.7|752408.4|751408.4|15
1619798180000|2021-04-30 15:56:20|752410.3|751410.3|752406|751406|752895|751418.8|752382.5|750879.2|13
1619798190000|2021-04-30 15:56:30|752413.1|751413.1|752416.6|751416.6|752428.9|751428.9|752402.7|751402.7|20
1619798200000|2021-04-30 15:56:40|752416.1|751416.1|752454.1|751454.1|752462.5|751462.5|752412.3|751412.3|20
1619798210000|2021-04-30 15:56:50|752454.6|751454.6|752320.5|751320.5|752454.6|751454.6|752320.5|751320.5|13
1619798220000|2021-04-30 15:57:00|752319.2|751319.2|752221.4|751221.4|752357.8|751357.8|752221.4|751221.4|20
1619798230000|2021-04-30 15:57:10|752224.5|751224.5|752278.8|751278.8|752292.2|751292.2|752223.1|751223.1|21
1619798240000|2021-04-30 15:57:20|752278.2|751278.2|752842|750842|752842|751302.9|752253.6|750826.6|22
1619798250000|2021-04-30 15:57:30|752344.9|751344.9|752348.1|751348.1|752822.4|751367.8|752339.4|750794.4|25
1619798260000|2021-04-30 15:57:40|752343.7|751343.7|752342|751342|752347.1|751347.1|752323.1|751323.1|17
1619798270000|2021-04-30 15:57:50|752844.4|750844.4|752792.2|750792.2|752844.4|751308.6|752285.8|750773.8|20
1619798280000|2021-04-30 15:58:00|752784.7|750784.7|752808.7|750808.7|752819.5|751312.9|752310|750777.5|24
1619798290000|2021-04-30 15:58:10|752808.1|750808.1|752811.6|750811.6|752813.8|751325.4|752309.3|750798.3|23
1619798300000|2021-04-30 15:58:20|752810.7|750810.7|752825.5|750825.5|752831|750831|752810.7|750810.7|18
1619798310000|2021-04-30 15:58:30|752828.7|750828.7|752843.1|750843.1|752852.1|751344.1|752342.5|750819.3|22
1619798320000|2021-04-30 15:58:40|752826.8|750826.8|752367.5|751367.5|752870.9|751372.7|752367.3|750826.8|23
1619798330000|2021-04-30 15:58:50|752366.8|751366.8|752849.7|750849.7|752885|751393.4|752359.3|750819.1|22
1619798340000|2021-04-30 15:59:00|752840.9|750840.9|752345.5|751345.5|752902.5|751396.7|752345.5|750821.3|26
1619798350000|2021-04-30 15:59:10|752845.3|750845.3|752269.8|751269.8|752845.3|751350|752266|750810.9|17
1619798360000|2021-04-30 15:59:20|752272|751272|752305.1|751305.1|752307.6|751307.6|752259.7|751259.7|26
1619798370000|2021-04-30 15:59:30|752308|751308|752289.6|751289.6|752317.9|751317.9|752287.1|751287.1|20
1619798380000|2021-04-30 15:59:40|752288.9|751288.9|752837.6|750837.6|752841.1|751341.2|752288.4|750836.3|18
1619798390000|2021-04-30 15:59:50|752842.2|750842.2|752875.7|750875.7|752875.7|751396.5|752337.4|750836.2|24
1619798400000|2021-04-30 16:00:00|752888.1|750888.1|752884.5|750884.5|752901.1|751338.6|752311.8|750867.5|24
1619798410000|2021-04-30 16:00:10|752881.6|750881.6|752881.4|750881.4|752888.8|750888.8|752844.8|750844.8|25
1619798420000|2021-04-30 16:00:20|752877.9|750877.9|752298.8|751298.8|752882.6|751304.9|752278.8|750782|24
1619798430000|2021-04-30 16:00:30|752301.3|751301.3|752313.5|751313.5|752327.7|751327.7|752301.3|751301.3|18
1619798440000|2021-04-30 16:00:40|752309|751309|752308.6|751308.6|752312.4|751312.4|752306.2|751306.2|14
1619798450000|2021-04-30 16:00:50|752308.8|751308.8|752847.4|750847.4|752847.4|751344.2|752308.8|750835.1|21
1619798460000|2021-04-30 16:01:00|752845.7|750845.7|752834.6|750834.6|752850.1|750850.1|752827.9|750827.9|26
1619798470000|2021-04-30 16:01:10|752833.6|750833.6|752310.6|751310.6|752833.6|751331.9|752310.6|750811.5|21
1619798480000|2021-04-30 16:01:20|752313.6|751313.6|752386.8|751386.8|752386.8|751386.8|752313.6|751313.6|28
1619798490000|2021-04-30 16:01:30|752390.7|751390.7|752894.7|750894.7|752894.7|751395.9|752379.7|750888.9|17
1619798500000|2021-04-30 16:01:40|752893.5|750893.5|752327.8|751327.8|752922.3|751351.8|752323|750881.1|26
1619798510000|2021-04-30 16:01:50|752327.6|751327.6|752317.2|751317.2|752335.4|751335.4|752306.9|751306.9|18
1619798520000|2021-04-30 16:02:00|752319.3|751319.3|752326.9|751326.9|752327.7|751327.7|752311.1|751311.1|22
1619798530000|2021-04-30 16:02:10|752326.8|751326.8|752330.8|751330.8|752332.1|751332.1|752326.5|751326.5|12
1619798540000|2021-04-30 16:02:20|752330.9|751330.9|752364.8|751364.8|752364.8|751364.8|752329.7|751329.7|15
1619798550000|2021-04-30 16:02:30|752359.7|751359.7|752445.1|751445.1|752927.9|751448.7|752359.7|750927.9|25
1619798560000|2021-04-30 16:02:40|752443.4|751443.4|752431.5|751431.5|752471.1|751471.1|752431.5|751431.5|28
1619798570000|2021-04-30 16:02:50|752446|751446|752627.9|751627.9|753135|751655.1|752446|751120.9|26
1619798580000|2021-04-30 16:03:00|752636|751636|753117.2|751117.2|753136.8|751659.5|752626.5|751107.4|24
1619798590000|2021-04-30 16:03:10|753119.8|751119.8|753068|751068|753119.8|751565.9|752565.9|751015.8|27
1619798600000|2021-04-30 16:03:20|753064.5|751064.5|753101.1|751101.1|753101.3|751609.6|752592.9|751036.6|26
1619798610000|2021-04-30 16:03:30|753096.5|751096.5|752560.2|751560.2|753096.5|751570.6|752560.2|751057.4|23
1619798620000|2021-04-30 16:03:40|752565.8|751565.8|753074.7|751074.7|753082.6|751571.4|752565.8|751050.8|23
1619798630000|2021-04-30 16:03:50|752576.6|751576.6|753077.4|751077.4|753081.7|751579.8|752564.7|751057.9|25
1619798640000|2021-04-30 16:04:00|753075.5|751075.5|753058.2|751058.2|753088.8|751575.8|752570.6|751052|23
1619798650000|2021-04-30 16:04:10|753059.6|751059.6|752536.5|751536.5|753059.6|751551.7|752532.4|751022.8|23
1619798660000|2021-04-30 16:04:20|752546.5|751546.5|752626.4|751626.4|753126.1|751628.1|752546.5|751039|22
1619798670000|2021-04-30 16:04:30|753110.1|751110.1|753129.5|751129.5|753146.1|751622.5|752622.5|751082.9|20
1619798680000|2021-04-30 16:04:40|753128.5|751128.5|753148|751148|753174.9|751673|752639.6|751117.5|24
1619798690000|2021-04-30 16:04:50|753146.6|751146.6|752814.5|751814.5|753322|751814.6|752628.7|751146.6|23
1619798700000|2021-04-30 16:05:00|752823.3|751823.3|753280.2|751280.2|753303.1|751823.3|752726.5|751280.2|25
1619798710000|2021-04-30 16:05:10|753299.9|751299.9|752801.3|751801.3|753352.3|751852.5|752754.2|751250.6|27
1619798720000|2021-04-30 16:05:20|753263.1|751263.1|752882.2|751882.2|753284.7|751886.4|752869.2|751258.9|22
1619798730000|2021-04-30 16:05:30|753377|751377|752885.8|751885.8|753381.3|751903.8|752884|751377|20
1619798740000|2021-04-30 16:05:40|752888.4|751888.4|752947.7|751947.7|752947.7|751947.7|752887.3|751887.3|21
1619798750000|2021-04-30 16:05:50|752966.8|751966.8|753460.8|751460.8|753467.9|751975.1|752938.1|751411.9|26
1619798760000|2021-04-30 16:06:00|753468.7|751468.7|752919.7|751919.7|753469.3|751979.5|752919.7|751433.8|19
1619798770000|2021-04-30 16:06:10|753415.9|751415.9|752895|751895|753438.5|751943.5|752895|751397.8|23
1619798780000|2021-04-30 16:06:20|752912|751912|752764.5|751764.5|753336.7|751912|752764.5|751336.7|24
1619798790000|2021-04-30 16:06:30|752769.5|751769.5|752770.2|751770.2|752799.3|751799.3|752746.2|751746.2|25
1619798800000|2021-04-30 16:06:40|752768|751768|752770.6|751770.6|752779.7|751779.7|752759.4|751759.4|16
1619798810000|2021-04-30 16:06:50|752760.9|751760.9|753278.5|751278.5|753287.1|751792.6|752760.9|751278.5|22
1619798820000|2021-04-30 16:07:00|753280.4|751280.4|752790.5|751790.5|753342.5|751819.3|752790.5|751280.4|21
1619798830000|2021-04-30 16:07:10|753310.2|751310.2|752777.8|751777.8|753310.2|751790.4|752770.8|751283.9|25
1619798840000|2021-04-30 16:07:20|752781.4|751781.4|753126.9|751126.9|753173.4|751785.1|752660.3|751115|24
1619798850000|2021-04-30 16:07:30|753124.4|751124.4|752546.8|751546.8|753130.3|751554.4|752546.5|751070.4|29
1619798860000|2021-04-30 16:07:40|752515.8|751515.8|752492.8|751492.8|752520|751520|752490.3|751490.3|27
1619798870000|2021-04-30 16:07:50|752493.4|751493.4|752516.7|751516.7|753029|751517.3|752493.4|750992.9|27
1619798880000|2021-04-30 16:08:00|752510.4|751510.4|753012.9|751012.9|753035|751517|752476.5|750989.7|26
1619798890000|2021-04-30 16:08:10|753019.5|751019.5|752510.4|751510.4|753023.6|751510.8|752503.8|751004.8|15
1619798900000|2021-04-30 16:08:20|752501.5|751501.5|752509.6|751509.6|752524.2|751524.2|752496.5|751496.5|20
1619798910000|2021-04-30 16:08:30|753020.5|751020.5|752517|751517|753042.3|751532.1|752517|751014.5|24
1619798920000|2021-04-30 16:08:40|752515.3|751515.3|753151.1|751151.1|753164.2|751519.5|752515.3|751097.1|22
1619798930000|2021-04-30 16:08:50|753150.7|751150.7|753144.9|751144.9|753159.1|751649.8|752645.2|751139.7|21
1619798940000|2021-04-30 16:09:00|753141.9|751141.9|753092.4|751092.4|753141.9|751633|752555.5|751092.4|23
1619798950000|2021-04-30 16:09:10|753111.1|751111.1|752551.1|751551.1|753111.1|751565.1|752530.3|751032.9|21
1619798960000|2021-04-30 16:09:20|752542.4|751542.4|753074.9|751074.9|753075.4|751576.7|752541.7|751026.1|21
1619798970000|2021-04-30 16:09:30|753073.3|751073.3|753058.4|751058.4|753097.9|751097.9|753058.4|751058.4|22
1619798980000|2021-04-30 16:09:40|753068.8|751068.8|753079.3|751079.3|753093|751590.1|752574.8|751064.6|28
1619798990000|2021-04-30 16:09:50|753079.2|751079.2|752535.7|751535.7|753088.4|751591.4|752512.7|751051|25
1619799000000|2021-04-30 16:10:00|752534.4|751534.4|752517.8|751517.8|753044.1|751534.4|752516.8|751025.3|26
1619799010000|2021-04-30 16:10:10|752528.7|751528.7|752513.3|751513.3|752529|751529|752510.3|751510.3|27
1619799020000|2021-04-30 16:10:20|753023.5|751023.5|752465.1|751465.1|753023.5|751529.5|752443.4|750961|27
1619799030000|2021-04-30 16:10:30|752469.3|751469.3|752994.1|750994.1|753001.2|751479.2|752462.8|750991.7|21
1619799040000|2021-04-30 16:10:40|752995.2|750995.2|752583.6|751583.6|753171.4|751636.2|752564.2|750984.8|23
1619799050000|2021-04-30 16:10:50|752572|751572|753066|751066|753081.8|751572|752572|751066|27
1619799060000|2021-04-30 16:11:00|753069.4|751069.4|753176.9|751176.9|753242|751727.8|752668.7|751069.4|25
1619799070000|2021-04-30 16:11:10|753177.7|751177.7|753155.5|751155.5|753183.3|751183.3|753155.5|751155.5|26
1619799080000|2021-04-30 16:11:20|753155.6|751155.6|753161.8|751161.8|753185|751663.8|752663.8|751147.3|17
1619799090000|2021-04-30 16:11:30|753159.2|751159.2|753177.7|751177.7|753178.5|751670.4|752670.4|751159.2|18
1619799100000|2021-04-30 16:11:40|753175.7|751175.7|753178.3|751178.3|753193.7|751659.4|752659.4|751170.5|23
1619799110000|2021-04-30 16:11:50|753177.2|751177.2|753177.6|751177.6|753187.4|751187.4|753174.7|751174.7|21
1619799120000|2021-04-30 16:12:00|753177.3|751177.3|753106|751106|753177.3|751618.3|752596|751104.9|25
1619799130000|2021-04-30 16:12:10|753107.8|751107.8|753101.6|751101.6|753108.6|751108.6|753090.6|751090.6|26
1619799140000|2021-04-30 16:12:20|753098.6|751098.6|753033.3|751033.3|753100.2|751568.6|752552.7|751024.5|24
1619799150000|2021-04-30 16:12:30|753028.9|751028.9|753014.1|751014.1|753029.5|751029.5|753007.5|751007.5|25
1619799160000|2021-04-30 16:12:40|753020|751020|752970|750970|753020|751479.3|752479.3|750970|21
1619799170000|2021-04-30 16:12:50|752466.4|751466.4|752961.7|750961.7|752971.6|751473.7|752448.7|750950.3|22
1619799180000|2021-04-30 16:13:00|752961.5|750961.5|752453.9|751453.9|752971.7|751464|752446.3|750955.2|19
1619799190000|2021-04-30 16:13:10|752455.3|751455.3|752982.4|750982.4|752989.9|751463.3|752454.1|750915.4|20
1619799200000|2021-04-30 16:13:20|752957.2|750957.2|752475.1|751475.1|753002.9|751475.1|752466.5|750957.2|24
1619799210000|2021-04-30 16:13:30|752473.1|751473.1|753011.5|751011.5|753022.9|751496.9|752473.1|750979.9|19
1619799220000|2021-04-30 16:13:40|753006.8|751006.8|753013.5|751013.5|753014.1|751507.1|752492|750985.6|21
1619799230000|2021-04-30 16:13:50|753015.9|751015.9|752997.6|750997.6|753038|751497|752493.5|750997.6|16
1619799240000|2021-04-30 16:14:00|752997.9|750997.9|752994.6|750994.6|753004.9|751004.9|752980.3|750980.3|20
1619799250000|2021-04-30 16:14:10|752975|750975|753007.1|751007.1|753007.1|751007.1|752974.3|750974.3|19
1619799260000|2021-04-30 16:14:20|753002.7|751002.7|753017.3|751017.3|753019.4|751019.4|752981.9|750981.9|20
1619799270000|2021-04-30 16:14:30|753012.2|751012.2|752495.1|751495.1|753040.7|751495.1|752490.9|751001.5|20
1619799280000|2021-04-30 16:14:40|752521.1|751521.1|753027.2|751027.2|753049.6|751521.1|752521.1|750995.3|22
1619799290000|2021-04-30 16:14:50|753029.4|751029.4|752975.7|750975.7|753029.4|751503.4|752486.3|750971.5|15
1619799300000|2021-04-30 16:15:00|752353.6|751353.6|752854.8|750854.8|752871.2|751368.4|752338.4|750854.8|16
1619799310000|2021-04-30 16:15:10|752866.7|750866.7|752697|750697|752875.8|751289.5|752257.9|750681.7|25
1619799320000|2021-04-30 16:15:20|752721.1|750721.1|752770.7|750770.7|752812.9|750812.9|752721.1|750721.1|26
1619799330000|2021-04-30 16:15:30|752785.6|750785.6|752736.8|750736.8|752785.6|751269.8|752231.2|750736.8|22
1619799340000|2021-04-30 16:15:40|752744.6|750744.6|752743.4|750743.4|752762|750762|752733.7|750733.7|21
1619799350000|2021-04-30 16:15:50|752773.3|750773.3|752775.4|750775.4|752790.7|750790.7|752755.3|750755.3|16
1619799360000|2021-04-30 16:16:00|752777.5|750777.5|752698.4|750698.4|752777.5|750777.5|752692.5|750692.5|23
1619799370000|2021-04-30 16:16:10|752699.9|750699.9|752727.9|750727.9|752727.9|751222|752207.1|750693.9|21
1619799380000|2021-04-30 16:16:20|752721.9|750721.9|752723.6|750723.6|752756.5|751223.5|752214.5|750719.1|18
1619799390000|2021-04-30 16:16:30|752722|750722|752223.4|751223.4|752731.2|751223.4|752216.6|750719.7|16
1619799400000|2021-04-30 16:16:40|752223.1|751223.1|752822.4|750822.4|752824.1|751282.5|752222|750777.6|22
1619799410000|2021-04-30 16:16:50|752813.7|750813.7|752807.1|750807.1|752813.7|750813.7|752785.5|750785.5|15
1619799420000|2021-04-30 16:17:00|752805.1|750805.1|752812.1|750812.1|752837.5|750837.5|752789.5|750789.5|19
1619799430000|2021-04-30 16:17:10|752820.6|750820.6|752837.3|750837.3|752837.5|750837.5|752814.4|750814.4|18
1619799440000|2021-04-30 16:17:20|752837.1|750837.1|752859.6|750859.6|752869.2|751330.3|752330.3|750830.5|17
1619799450000|2021-04-30 16:17:30|752854.6|750854.6|752845.2|750845.2|752859.6|750859.6|752845.2|750845.2|21
1619799460000|2021-04-30 16:17:40|752844.6|750844.6|752939.6|750939.6|752939.6|750939.6|752843|750843|17
1619799470000|2021-04-30 16:17:50|752943.3|750943.3|752922.6|750922.6|752946.5|750946.5|752921.4|750921.4|20
1619799480000|2021-04-30 16:18:00|752921.9|750921.9|752878.5|750878.5|752937.5|751393.8|752375|750874.1|23
1619799490000|2021-04-30 16:18:10|752888.3|750888.3|752891.5|750891.5|752915.5|751401.2|752382.2|750888.3|19
1619799500000|2021-04-30 16:18:20|752893.3|750893.3|752904|750904|752905.2|750905.2|752889|750889|16
1619799510000|2021-04-30 16:18:30|752904.4|750904.4|752904.2|750904.2|752904.4|750904.4|752901.9|750901.9|8
1619799520000|2021-04-30 16:18:40|752904.4|750904.4|752365.1|751365.1|752913.9|751365.4|752343.5|750882.4|15
1619799530000|2021-04-30 16:18:50|752365.5|751365.5|752361.2|751361.2|752365.5|751365.5|752359.6|751359.6|12
1619799540000|2021-04-30 16:19:00|752362.4|751362.4|752351|751351|752363.1|751363.1|752340.9|751340.9|16
1619799550000|2021-04-30 16:19:10|752864.8|750864.8|752848.4|750848.4|752864.8|750864.8|752846.8|750846.8|18
1619799560000|2021-04-30 16:19:20|752848.3|750848.3|752786.8|750786.8|752850.8|751345.6|752335.9|750773.8|16
1619799570000|2021-04-30 16:19:30|752791.2|750791.2|752240.5|751240.5|752791.2|751255.9|752236.3|750760.6|17
1619799580000|2021-04-30 16:19:40|752709.5|750709.5|752653.1|750653.1|752709.5|751186|752154.7|750651.7|27
1619799590000|2021-04-30 16:19:50|752660.3|750660.3|752143.9|751143.9|752660.3|751176.1|752137.1|750650|22
1619799600000|2021-04-30 16:20:00|752144.8|751144.8|752557.2|750557.2|752596.1|751144.8|752136.7|750557.2|19
1619799610000|2021-04-30 16:20:10|752554.2|750554.2|752577.9|750577.9|752587.5|751073.2|752063.2|750554.2|24
1619799620000|2021-04-30 16:20:20|752575|750575|752016.1|751016.1|752582.8|751043.6|752016.1|750530.5|21
1619799630000|2021-04-30 16:20:30|752518.9|750518.9|752026.6|751026.6|752538.7|751026.6|752020.6|750501.6|24
1619799640000|2021-04-30 16:20:40|752026|751026|752485.9|750485.9|752529.3|751026|752023|750485.9|23
1619799650000|2021-04-30 16:20:50|752007.7|751007.7|752516.8|750516.8|752537.5|751007.7|752007.7|750513.7|23
1619799660000|2021-04-30 16:21:00|752516.3|750516.3|752021.3|751021.3|752560.5|751060.9|751987.8|750489|25
1619799670000|2021-04-30 16:21:10|752026.5|751026.5|752571.6|750571.6|752578|751059.9|752006.1|750568.9|23
1619799680000|2021-04-30 16:21:20|752569.4|750569.4|752569.5|750569.5|752576.8|750576.8|752565.8|750565.8|15
1619799690000|2021-04-30 16:21:30|752569.6|750569.6|752591.1|750591.1|752592.5|751098.1|752064.3|750567.3|21
1619799700000|2021-04-30 16:21:40|752087.5|751087.5|752066.2|751066.2|752598.1|751101.4|752066.2|750586.1|17
1619799710000|2021-04-30 16:21:50|752053.8|751053.8|752044|751044|752054.4|751054.4|752041.4|751041.4|17
1619799720000|2021-04-30 16:22:00|752043.1|751043.1|752055.1|751055.1|752061.4|751061.4|752040.2|751040.2|14
1619799730000|2021-04-30 16:22:10|752047.3|751047.3|752531.2|750531.2|752538.9|751055.2|752047.3|750531.2|10
1619799740000|2021-04-30 16:22:20|752533.1|750533.1|751980.5|750980.5|752533.1|751017.5|751975.2|750533.1|24
1619799750000|2021-04-30 16:22:30|751980.4|750980.4|752017.8|751017.8|752519.7|751020.1|751980.4|750518.1|20
1619799760000|2021-04-30 16:22:40|752016.7|751016.7|752006.2|751006.2|752020.5|751020.5|752004.5|751004.5|15
1619799770000|2021-04-30 16:22:50|752006.6|751006.6|752508.9|750508.9|752528.2|751029.3|752004.8|750508.2|14
1619799780000|2021-04-30 16:23:00|752510.8|750510.8|752537.8|750537.8|752555.1|751069.5|752000.8|750510.8|23
1619799790000|2021-04-30 16:23:10|752040.5|751040.5|752039.7|751039.7|752561.4|751041.3|752022.4|750539.3|23
1619799800000|2021-04-30 16:23:20|752029.7|751029.7|752052.3|751052.3|752569.3|751066.6|752029.7|750560.9|21
1619799810000|2021-04-30 16:23:30|752077.8|751077.8|752067.2|751067.2|752524.8|751077.8|752056.8|750524.8|15
1619799820000|2021-04-30 16:23:40|752066.6|751066.6|752071.1|751071.1|752090.3|751090.3|752065.1|751065.1|17
1619799830000|2021-04-30 16:23:50|752073.8|751073.8|752073.7|751073.7|752074.7|751074.7|752072.2|751072.2|8
1619799840000|2021-04-30 16:24:00|752074|751074|752100.2|751100.2|752100.3|751100.3|752074|751074|16
1619799850000|2021-04-30 16:24:10|752094.2|751094.2|752088.2|751088.2|752094.2|751094.2|752075.5|751075.5|14
1619799860000|2021-04-30 16:24:20|752088.3|751088.3|752111.4|751111.4|752115.5|751115.5|752087.3|751087.3|13
1619799870000|2021-04-30 16:24:30|752110.5|751110.5|752118.8|751118.8|752119.8|751119.8|752110.5|751110.5|13
1619799880000|2021-04-30 16:24:40|752119.3|751119.3|752096.5|751096.5|752119.3|751119.3|752092.9|751092.9|14
1619799890000|2021-04-30 16:24:50|752610|750610|752539.6|750539.6|752610|751064.7|752054.7|750536.4|19
1619799900000|2021-04-30 16:25:00|752541.4|750541.4|752088.5|751088.5|752543.7|751090.8|752067.6|750527.6|21
1619799910000|2021-04-30 16:25:10|752095.7|751095.7|752114.1|751114.1|752118.7|751118.7|752092|751092|16
1619799920000|2021-04-30 16:25:20|752103.9|751103.9|752118.1|751118.1|752120|751120|752103.4|751103.4|21
1619799930000|2021-04-30 16:25:30|752119.6|751119.6|752079|751079|752124.1|751124.1|752071.1|751071.1|8
1619799940000|2021-04-30 16:25:40|752062.7|751062.7|752564.3|750564.3|752573.9|751072|752055.4|750562.2|19
1619799950000|2021-04-30 16:25:50|752564.5|750564.5|752503.2|750503.2|752564.5|751060|752053.4|750490.4|21
1619799960000|2021-04-30 16:26:00|752515.6|750515.6|752000.5|751000.5|752515.6|751000.5|751985.8|750482.1|12
1619799970000|2021-04-30 16:26:10|752506.5|750506.5|752535.7|750535.7|752535.7|751039.5|752017.7|750498|17
1619799980000|2021-04-30 16:26:20|752539.9|750539.9|752070.1|751070.1|752564.7|751073.1|752031.4|750517.6|22
1619799990000|2021-04-30 16:26:30|752566.3|750566.3|752071.1|751071.1|752608.5|751097.5|752071.1|750543|18
1619800000000|2021-04-30 16:26:40|752077.5|751077.5|752144.8|751144.8|752655.1|751145.9|752061.2|750508|22
1619800010000|2021-04-30 16:26:50|752145.9|751145.9|752638.2|750638.2|752644.3|751148.1|752131.7|750635.1|18
1619800020000|2021-04-30 16:27:00|752633.3|750633.3|752644.2|750644.2|752644.2|750644.2|752618.1|750618.1|16
1619800030000|2021-04-30 16:27:10|752634.3|750634.3|752644.8|750644.8|752650|750650|752618.8|750618.8|17
1619800040000|2021-04-30 16:27:20|752128.7|751128.7|752133.9|751133.9|752140.8|751140.8|752128.7|751128.7|13
1619800050000|2021-04-30 16:27:30|752136.1|751136.1|752696.1|750696.1|752696.3|751219.9|752133.9|750695.6|19
1619800060000|2021-04-30 16:27:40|752695.5|750695.5|752697.2|750697.2|752700.9|750700.9|752690.3|750690.3|18
1619800070000|2021-04-30 16:27:50|752194.5|751194.5|752189.5|751189.5|752721|751208.8|752187.7|750701.8|19
1619800080000|2021-04-30 16:28:00|752191.3|751191.3|752695.6|750695.6|752703.4|751199.7|752190.7|750695.6|13
1619800090000|2021-04-30 16:28:10|752693.3|750693.3|752184.8|751184.8|752693.8|751189.6|752175.3|750674.2|21
1619800100000|2021-04-30 16:28:20|752703.9|750703.9|752695.1|750695.1|752714.3|750714.3|752692.3|750692.3|21
1619800110000|2021-04-30 16:28:30|752697.7|750697.7|752701.5|750701.5|752714.5|750714.5|752688.3|750688.3|17
1619800120000|2021-04-30 16:28:40|752704.3|750704.3|752191.2|751191.2|752704.3|751192.5|752183.8|750693.4|17
1619800130000|2021-04-30 16:28:50|752190.8|751190.8|752146.8|751146.8|752674.4|751190.8|752146.8|750674.4|17
1619800140000|2021-04-30 16:29:00|752154.7|751154.7|752640.9|750640.9|752661.7|751154.7|752153.9|750640.9|16
1619800150000|2021-04-30 16:29:10|752642.3|750642.3|752655.4|750655.4|752655.4|750655.4|752642.3|750642.3|12
1619800160000|2021-04-30 16:29:20|752654.3|750654.3|752588.3|750588.3|752654.3|750654.3|752588.3|750588.3|14
1619800170000|2021-04-30 16:29:30|752085.8|751085.8|752605.9|750605.9|752616.7|751118.1|752085.8|750580|21
1619800180000|2021-04-30 16:29:40|752598.6|750598.6|752104|751104|752626.1|751109.4|752104|750597.6|10
1619800190000|2021-04-30 16:29:50|752113.1|751113.1|752556.5|750556.5|752616.5|751113.1|752043|750535.3|19
1619800200000|2021-04-30 16:30:00|752547.7|750547.7|752587.7|750587.7|752605.8|751072.1|752072.1|750534.7|25
1619800210000|2021-04-30 16:30:10|752579.4|750579.4|752598|750598|752598|750598|752560.8|750560.8|22
1619800220000|2021-04-30 16:30:20|752599.9|750599.9|752526.8|750526.8|752600.9|751112.8|752027.1|750526.8|22
1619800230000|2021-04-30 16:30:30|752536.6|750536.6|752038.1|751038.1|752556|751038.1|752029.7|750534|21
1619800240000|2021-04-30 16:30:40|752035.8|751035.8|751927.3|750927.3|752475|751042.8|751927.3|750461.3|17
1619800250000|2021-04-30 16:30:50|751909.3|750909.3|752436.9|750436.9|752456.1|750958.3|751909.3|750412.6|18
1619800260000|2021-04-30 16:31:00|751955.8|750955.8|752504.1|750504.1|752509.4|751009.3|751952.7|750498.3|19
1619800270000|2021-04-30 16:31:10|752499.2|750499.2|752567.3|750567.3|752567.3|751056.2|751998|750488.8|21
1619800280000|2021-04-30 16:31:20|752559.5|750559.5|752460.4|750460.4|752568.1|750967.7|751953.3|750443.2|24
1619800290000|2021-04-30 16:31:30|752456.3|750456.3|751971.9|750971.9|752456.3|750974.3|751948.2|750438.1|15
1619800300000|2021-04-30 16:31:40|752003.7|751003.7|752047.4|751047.4|752561.1|751051.9|752003.7|750502.5|18
1619800310000|2021-04-30 16:31:50|752056.4|751056.4|752095.2|751095.2|752598.9|751095.2|752049.7|750548.9|18
1619800320000|2021-04-30 16:32:00|752087.1|751087.1|752130.4|751130.4|752633.2|751140.3|752087.1|750606.6|18
1619800330000|2021-04-30 16:32:10|752127.4|751127.4|752126.5|751126.5|752630|751130.6|752115.4|750612.8|22
1619800340000|2021-04-30 16:32:20|752126.6|751126.6|752635.8|750635.8|752635.8|751149.8|752108.1|750621.9|18
1619800350000|2021-04-30 16:32:30|752632.5|750632.5|752628.4|750628.4|752632.5|750632.5|752619.8|750619.8|12
1619800360000|2021-04-30 16:32:40|752631.1|750631.1|752527.2|750527.2|752631.1|751030.1|752027.5|750516.5|19
1619800370000|2021-04-30 16:32:50|752537.5|750537.5|752490.9|750490.9|752553.1|751055.8|752019.6|750490.9|20
1619800380000|2021-04-30 16:33:00|752487.5|750487.5|752472.2|750472.2|752494.4|750494.4|752471.8|750471.8|20
1619800390000|2021-04-30 16:33:10|752471.6|750471.6|752470.9|750470.9|752492.5|750492.5|752455|750455|20
1619800400000|2021-04-30 16:33:20|752477.4|750477.4|752537.5|750537.5|752537.5|751030.4|751980.8|750467.7|17
1619800410000|2021-04-30 16:33:30|752525|750525|752554.9|750554.9|752556.8|751058|752016.1|750510.2|15
1619800420000|2021-04-30 16:33:40|752042.1|751042.1|752531.3|750531.3|752554.4|751067.2|752032|750531.2|14
1619800430000|2021-04-30 16:33:50|752539.5|750539.5|752010.9|751010.9|752544.3|751010.9|752010.9|750513.1|19
1619800440000|2021-04-30 16:34:00|752529.7|750529.7|752063.8|751063.8|752557.8|751073.8|752050|750529.7|19
1619800450000|2021-04-30 16:34:10|752062.8|751062.8|752057.4|751057.4|752599.1|751092.5|752057.4|750544.8|21
1619800460000|2021-04-30 16:34:20|752035.2|751035.2|752570.4|750570.4|752570.4|751089.7|752035.2|750555.6|20
1619800470000|2021-04-30 16:34:30|752568|750568|752578.1|750578.1|752589.3|751092.8|752071.7|750558|15
1619800480000|2021-04-30 16:34:40|752580.4|750580.4|752083.3|751083.3|752580.4|751089.1|752044|750517.5|15
1619800490000|2021-04-30 16:34:50|752083.9|751083.9|752563.9|750563.9|752574.8|751092.3|752083.9|750563.9|14
1619800500000|2021-04-30 16:35:00|752568|750568|752085.8|751085.8|752590|751085.8|752067.6|750560.1|21
1619800510000|2021-04-30 16:35:10|752085|751085|752076.4|751076.4|752091.8|751091.8|752072.9|751072.9|16
1619800520000|2021-04-30 16:35:20|752076.7|751076.7|752083.4|751083.4|752581.7|751110.1|752076.7|750558.7|18
1619800530000|2021-04-30 16:35:30|752564.1|750564.1|752572.2|750572.2|752591.9|750591.9|752564.1|750564.1|21
1619800540000|2021-04-30 16:35:40|752516.8|750516.8|752499.6|750499.6|752517.3|751017.2|752003.4|750480.6|25
1619800550000|2021-04-30 16:35:50|752495.7|750495.7|752516|750516|752543.5|751014.2|752000|750495.7|18
1619800560000|2021-04-30 16:36:00|752511.3|750511.3|752567.9|750567.9|752576.8|751022|752022|750511.3|16
1619800570000|2021-04-30 16:36:10|752569.7|750569.7|752106.2|751106.2|752600.4|751106.2|752106.2|750563.8|18
1619800580000|2021-04-30 16:36:20|752094.3|751094.3|752101|751101|752596.3|751110.2|752094.3|750523|19
1619800590000|2021-04-30 16:36:30|752100.9|751100.9|752568.9|750568.9|752572.6|751100.9|752090.8|750562.2|16
1619800600000|2021-04-30 16:36:40|752541|750541|752565.5|750565.5|752568.5|750568.5|752541|750541|16
1619800610000|2021-04-30 16:36:50|752559.7|750559.7|752034.6|751034.6|752588.9|751047.5|752034.6|750556|20
1619800620000|2021-04-30 16:37:00|752033.1|751033.1|752007.9|751007.9|752522.1|751033.1|752006.4|750483.1|18
1619800630000|2021-04-30 16:37:10|752005.9|751005.9|751992.8|750992.8|752012.9|751012.9|751992.8|750992.8|11
1619800640000|2021-04-30 16:37:20|752489.6|750489.6|752525.7|750525.7|752525.7|751036.8|752009.6|750482|20
1619800650000|2021-04-30 16:37:30|752526.7|750526.7|752524.9|750524.9|752553.3|750553.3|752522.3|750522.3|15
1619800660000|2021-04-30 16:37:40|752529.9|750529.9|752067.8|751067.8|752560.2|751067.8|752047.8|750529|19
1619800670000|2021-04-30 16:37:50|752040|751040|752602.3|750602.3|752605.4|751095.5|752040|750545.3|15
1619800680000|2021-04-30 16:38:00|752600|750600|752482.5|750482.5|752606.9|750983.8|751910.3|750396.4|23
1619800690000|2021-04-30 16:38:10|752478.7|750478.7|752452.9|750452.9|752478.7|750478.7|752417|750417|25
1619800700000|2021-04-30 16:38:20|752451.2|750451.2|752452.3|750452.3|752456|750456|752399.5|750399.5|23
1619800710000|2021-04-30 16:38:30|752459|750459|752377.1|750377.1|752459|750919.3|751919.3|750367.7|29
1619800720000|2021-04-30 16:38:40|752377.4|750377.4|752405.6|750405.6|752409.6|750409.6|752371|750371|26
1619800730000|2021-04-30 16:38:50|752406.4|750406.4|752424.3|750424.3|752440.4|750440.4|752382|750382|22
1619800740000|2021-04-30 16:39:00|752433.7|750433.7|752399.7|750399.7|752443.8|750443.8|752390|750390|22
1619800750000|2021-04-30 16:39:10|752399.1|750399.1|752402.3|750402.3|752408.5|750408.5|752395.2|750395.2|17
1619800760000|2021-04-30 16:39:20|752399.4|750399.4|752382|750382|752411.6|750411.6|752365.2|750365.2|14
1619800770000|2021-04-30 16:39:30|752377.5|750377.5|752414|750414|752441.8|750944.6|751933.3|750377.5|14
1619800780000|2021-04-30 16:39:40|751969.5|750969.5|751957.5|750957.5|751969.5|750969.5|751941.8|750941.8|19
1619800790000|2021-04-30 16:39:50|751957.8|750957.8|751959.2|750959.2|752439.3|750968.7|751932|750426.9|16
1619800800000|2021-04-30 16:40:00|751964.7|750964.7|752475.5|750475.5|752505|750964.7|751948.4|750473.3|16
1619800810000|2021-04-30 16:40:10|752478|750478|752387.7|750387.7|752478|750980.3|751956.9|750380.5|25
1619800820000|2021-04-30 16:40:20|752399|750399|752386.8|750386.8|752399.1|750399.1|752339.9|750339.9|17
1619800830000|2021-04-30 16:40:30|752376.1|750376.1|752343.1|750343.1|752381.7|750381.7|752308|750308|19
1619800840000|2021-04-30 16:40:40|752350.9|750350.9|752341.4|750341.4|752361|750361|752341.4|750341.4|14
1619800850000|2021-04-30 16:40:50|752341.2|750341.2|751847|750847|752356.4|750847.5|751847|750340.7|14
1619800860000|2021-04-30 16:41:00|751842.2|750842.2|752258.5|750258.5|752334.1|750849.1|751777.1|750258.5|21
1619800870000|2021-04-30 16:41:10|752267|750267|752264.6|750264.6|752275.5|750776|751773.5|750254.4|20
1619800880000|2021-04-30 16:41:20|752264.1|750264.1|752217.1|750217.1|752264.1|750762.5|751752.6|750215.6|15
1619800890000|2021-04-30 16:41:30|752232.4|750232.4|752249.4|750249.4|752260.2|750260.2|752232.4|750232.4|11
1619800900000|2021-04-30 16:41:40|752256|750256|752274.3|750274.3|752277|750796.9|751768.8|750252.8|15
1619800910000|2021-04-30 16:41:50|752275.6|750275.6|752261.4|750261.4|752276.5|750752.7|751749.4|750213|15
1619800920000|2021-04-30 16:42:00|751700.8|750700.8|751691|750691|751719.2|750719.2|751685.1|750685.1|16
1619800930000|2021-04-30 16:42:10|751705.6|750705.6|752213.8|750213.8|752217.1|750717.5|751704.5|750213.8|14
1619800940000|2021-04-30 16:42:20|752210.6|750210.6|752219.4|750219.4|752219.4|750219.4|752191.8|750191.8|18
1619800950000|2021-04-30 16:42:30|752224.7|750224.7|752214.8|750214.8|752230.5|750717.1|751715.5|750189.8|21
1619800960000|2021-04-30 16:42:40|752209.8|750209.8|752233.9|750233.9|752236.2|750728.3|751710.9|750197.2|18
1619800970000|2021-04-30 16:42:50|752227.5|750227.5|751738.4|750738.4|752237.9|750738.4|751734.5|750208.2|19
1619800980000|2021-04-30 16:43:00|751727.7|750727.7|751689.7|750689.7|752201.8|750732.7|751671|750174|12
1619800990000|2021-04-30 16:43:10|752166.3|750166.3|752170.7|750170.7|752187.8|750697.7|751677.7|750166.3|20
1619801000000|2021-04-30 16:43:20|752171.6|750171.6|751688.3|750688.3|752186.8|750695.3|751679|750171.6|18
1619801010000|2021-04-30 16:43:30|752180.6|750180.6|752235.9|750235.9|752241.9|750241.9|752177.2|750177.2|14
1619801020000|2021-04-30 16:43:40|752230.9|750230.9|752238.3|750238.3|752248.9|750248.9|752226.9|750226.9|18
1619801030000|2021-04-30 16:43:50|752237|750237|752300.9|750300.9|752303.9|750802.3|751802.3|750229|24
1619801040000|2021-04-30 16:44:00|752299.3|750299.3|752305.4|750305.4|752339.7|750829.8|751814.8|750270.5|27
1619801050000|2021-04-30 16:44:10|752289.9|750289.9|752306.2|750306.2|752317.5|750810|751808|750263.6|22
1619801060000|2021-04-30 16:44:20|752286.5|750286.5|752302.6|750302.6|752312.7|750312.7|752283.6|750283.6|18
1619801070000|2021-04-30 16:44:30|752303|750303|752295|750295|752310.5|750310.5|752287|750287|17
1619801080000|2021-04-30 16:44:40|752297.6|750297.6|752294.3|750294.3|752310.7|750310.7|752294.3|750294.3|10
1619801090000|2021-04-30 16:44:50|752290|750290|752314|750314|752314|750314|752290|750290|14
1619801100000|2021-04-30 16:45:00|752309.7|750309.7|752313.2|750313.2|752318.8|750318.8|752289.1|750289.1|17
1619801110000|2021-04-30 16:45:10|752311|750311|752321.9|750321.9|752324|750324|752296.4|750296.4|21
1619801120000|2021-04-30 16:45:20|752316.9|750316.9|752274.4|750274.4|752319.8|750319.8|752261.5|750261.5|17
1619801130000|2021-04-30 16:45:30|752295.8|750295.8|752301.3|750301.3|752311.9|750311.9|752292.4|750292.4|11
1619801140000|2021-04-30 16:45:40|752299.4|750299.4|752297|750297|752310.1|750310.1|752297|750297|10
1619801150000|2021-04-30 16:45:50|752296.9|750296.9|752269.5|750269.5|752307.4|750307.4|752269.5|750269.5|10
1619801160000|2021-04-30 16:46:00|752273.8|750273.8|752300.6|750300.6|752356.6|750831.8|751821.1|750273.8|24
1619801170000|2021-04-30 16:46:10|752310.5|750310.5|752304|750304|752321.5|750817|751817|750301.6|11
1619801180000|2021-04-30 16:46:20|752291.4|750291.4|752295.6|750295.6|752305.4|750305.4|752291.4|750291.4|10
1619801190000|2021-04-30 16:46:30|752295.4|750295.4|752308.3|750308.3|752330|750330|752295.3|750295.3|15
1619801200000|2021-04-30 16:46:40|752304.6|750304.6|752331.8|750331.8|752331.8|750331.8|752304.6|750304.6|14
1619801210000|2021-04-30 16:46:50|752324.1|750324.1|752349.4|750349.4|752349.4|750349.4|752318.4|750318.4|11
1619801220000|2021-04-30 16:47:00|752347.5|750347.5|752337.7|750337.7|752347.5|750347.5|752331.3|750331.3|14
1619801230000|2021-04-30 16:47:10|752337.4|750337.4|752335.9|750335.9|752347.1|750347.1|752334|750334|9
1619801240000|2021-04-30 16:47:20|752335.1|750335.1|752347.7|750347.7|752428.4|750428.4|752329.3|750329.3|22
1619801250000|2021-04-30 16:47:30|752317.3|750317.3|752363.8|750363.8|752390.4|750390.4|752317.3|750317.3|26
1619801260000|2021-04-30 16:47:40|752379.3|750379.3|752410.9|750410.9|752427.2|750427.2|752379.3|750379.3|22
1619801270000|2021-04-30 16:47:50|752408.1|750408.1|752432.3|750432.3|752439|750439|752406.8|750406.8|23
1619801280000|2021-04-30 16:48:00|752446.7|750446.7|752439.5|750439.5|752446.7|750446.7|752415.8|750415.8|19
1619801290000|2021-04-30 16:48:10|752425.9|750425.9|752421|750421|752436.8|750436.8|752417.1|750417.1|23
1619801300000|2021-04-30 16:48:20|752421.1|750421.1|752436.7|750436.7|752439|750439|752421.1|750421.1|13
1619801310000|2021-04-30 16:48:30|752427.5|750427.5|752425.4|750425.4|752437.1|750437.1|752424.8|750424.8|19
1619801320000|2021-04-30 16:48:40|752425.2|750425.2|752462.1|750462.1|752471.4|750471.4|752423.3|750423.3|23
1619801330000|2021-04-30 16:48:50|752460.6|750460.6|752473.1|750473.1|752474.4|750474.4|752449.5|750449.5|17
1619801340000|2021-04-30 16:49:00|752470.8|750470.8|752469.2|750469.2|752476.1|750476.1|752455.4|750455.4|19
1619801350000|2021-04-30 16:49:10|752466.7|750466.7|752307.6|750307.6|752466.7|750466.7|752307.6|750307.6|17
1619801360000|2021-04-30 16:49:20|752301.6|750301.6|752321.7|750321.7|752329.4|750329.4|752285.2|750285.2|23
1619801370000|2021-04-30 16:49:30|752318.6|750318.6|752284.1|750284.1|752326.5|750326.5|752275.2|750275.2|18
1619801380000|2021-04-30 16:49:40|752307.6|750307.6|752299.5|750299.5|752314.3|750805.4|751805.4|750292.1|22
1619801390000|2021-04-30 16:49:50|752284.7|750284.7|752293.4|750293.4|752314|750314|752274.9|750274.9|17
1619801400000|2021-04-30 16:50:00|752294.9|750294.9|752256.7|750256.7|752310.1|750310.1|752255.4|750255.4|20
1619801410000|2021-04-30 16:50:10|751763.5|750763.5|752296.9|750296.9|752325|750823.9|751760.2|750259.9|22
1619801420000|2021-04-30 16:50:20|752312.1|750312.1|752302.2|750302.2|752312.1|750312.1|752294.1|750294.1|15
1619801430000|2021-04-30 16:50:30|752309|750309|752292.3|750292.3|752310.4|750310.4|752279.2|750279.2|10
1619801440000|2021-04-30 16:50:40|752291.6|750291.6|752300.2|750300.2|752313|750313|752291.6|750291.6|16
1619801450000|2021-04-30 16:50:50|752304.9|750304.9|752301.8|750301.8|752305.4|750305.4|752291|750291|14
1619801460000|2021-04-30 16:51:00|752294|750294|752336.8|750336.8|752336.8|750336.8|752281|750281|18
1619801470000|2021-04-30 16:51:10|752341.4|750341.4|752353.4|750353.4|752366.2|750366.2|752326|750326|21
1619801480000|2021-04-30 16:51:20|752348.7|750348.7|752352.3|750352.3|752354.1|750354.1|752340.7|750340.7|17
1619801490000|2021-04-30 16:51:30|752350.2|750350.2|752412.8|750412.8|752425.5|750425.5|752349.3|750349.3|15
1619801500000|2021-04-30 16:51:40|752418.9|750418.9|752440.8|750440.8|752454.8|750454.8|752397.5|750397.5|21
1619801510000|2021-04-30 16:51:50|752442.3|750442.3|752453.8|750453.8|752454.5|750956.2|751952.1|750430.3|16
1619801520000|2021-04-30 16:52:00|752452.9|750452.9|752424.4|750424.4|752463.8|750463.8|752404.6|750404.6|17
1619801530000|2021-04-30 16:52:10|752425.4|750425.4|752431.8|750431.8|752432.8|750432.8|752419.7|750419.7|16
1619801540000|2021-04-30 16:52:20|752429.7|750429.7|752455.1|750455.1|752455.1|750455.1|752425.6|750425.6|14
1619801550000|2021-04-30 16:52:30|752446.5|750446.5|752419.5|750419.5|752452.8|750452.8|752409.3|750409.3|21
1619801560000|2021-04-30 16:52:40|752421.3|750421.3|752400|750400|752430.9|750430.9|752394|750394|16
1619801570000|2021-04-30 16:52:50|752399.2|750399.2|752436.3|750436.3|752439.6|750439.6|752398.3|750398.3|17
1619801580000|2021-04-30 16:53:00|752434.5|750434.5|752443.7|750443.7|752455.7|750455.7|752420.6|750420.6|15
1619801590000|2021-04-30 16:53:10|752446.4|750446.4|752403.8|750403.8|752446.4|750913.8|751911.6|750361.9|17
1619801600000|2021-04-30 16:53:20|752401.6|750401.6|752316.1|750316.1|752405.1|750405.1|752279.5|750279.5|17
1619801610000|2021-04-30 16:53:30|752320.6|750320.6|752302.5|750302.5|752320.6|750320.6|752272.9|750272.9|15
1619801620000|2021-04-30 16:53:40|752295.4|750295.4|752314.8|750314.8|752324.4|750324.4|752295.4|750295.4|13
1619801630000|2021-04-30 16:53:50|752302.7|750302.7|752312.5|750312.5|752321|750321|752302.7|750302.7|12
1619801640000|2021-04-30 16:54:00|752310.8|750310.8|752317.7|750317.7|752341.4|750341.4|752308.9|750308.9|18
1619801650000|2021-04-30 16:54:10|752315.8|750315.8|752316.2|750316.2|752316.9|750316.9|752301.4|750301.4|8
1619801660000|2021-04-30 16:54:20|752322.2|750322.2|752329.7|750329.7|752334.1|750334.1|752318.3|750318.3|18
1619801670000|2021-04-30 16:54:30|752328.9|750328.9|752324.9|750324.9|752343.3|750343.3|752324.7|750324.7|13
1619801680000|2021-04-30 16:54:40|752326.9|750326.9|752348.8|750348.8|752358.7|750816.4|751816.4|750320.5|17
1619801690000|2021-04-30 16:54:50|752375|750375|752355.7|750355.7|752375|750375|752347.6|750347.6|12
1619801700000|2021-04-30 16:55:00|752355.9|750355.9|752356.8|750356.8|752362.1|750362.1|752343.7|750343.7|13
1619801710000|2021-04-30 16:55:10|752352.3|750352.3|752475|750475|752484.1|750944|751933.4|750341.5|26
1619801720000|2021-04-30 16:55:20|752480|750480|752498.8|750498.8|752528.9|750528.9|752459.5|750459.5|24
1619801730000|2021-04-30 16:55:30|752500.1|750500.1|752466.5|750466.5|752525|750525|752461.4|750461.4|16
1619801740000|2021-04-30 16:55:40|752452.1|750452.1|752486.1|750486.1|752486.8|750486.8|752452.1|750452.1|22
1619801750000|2021-04-30 16:55:50|752486.3|750486.3|752462.5|750462.5|752491.2|750971.3|751971.3|750443.2|20
1619801760000|2021-04-30 16:56:00|752462.1|750462.1|752465.3|750465.3|752469.9|750469.9|752459.5|750459.5|16
1619801770000|2021-04-30 16:56:10|752463.9|750463.9|752006.5|751006.5|752494.2|751033.8|751961.2|750450.9|19
1619801780000|2021-04-30 16:56:20|751995.1|750995.1|752504.7|750504.7|752511.3|751023.9|751995.1|750471.3|21
1619801790000|2021-04-30 16:56:30|752513.2|750513.2|752511.5|750511.5|752514.4|751016.5|752014|750497.9|17
1619801800000|2021-04-30 16:56:40|752514.3|750514.3|752517.5|750517.5|752520.5|750520.5|752510.8|750510.8|15
1619801810000|2021-04-30 16:56:50|752520.2|750520.2|752546.5|750546.5|752546.5|751039.8|752016.5|750490.7|17
1619801820000|2021-04-30 16:57:00|752513.8|750513.8|752474.5|750474.5|752524.7|750524.7|752474.5|750474.5|22
1619801830000|2021-04-30 16:57:10|752475.5|750475.5|752534.3|750534.3|752534.3|750534.3|752475.5|750475.5|19
1619801840000|2021-04-30 16:57:20|752531|750531|752526|750526|752539.7|751027.8|752027.8|750516.5|23
1619801850000|2021-04-30 16:57:30|752526.1|750526.1|752538.8|750538.8|752544|750544|752520.4|750520.4|19
1619801860000|2021-04-30 16:57:40|752544.5|750544.5|752534.9|750534.9|752558.5|750558.5|752513.5|750513.5|20
1619801870000|2021-04-30 16:57:50|752531.6|750531.6|752542.2|750542.2|752548.5|750548.5|752484.5|750484.5|17
1619801880000|2021-04-30 16:58:00|752542|750542|752579.6|750579.6|752590.1|750590.1|752535.8|750535.8|21
1619801890000|2021-04-30 16:58:10|752580.7|750580.7|752101.8|751101.8|752609.5|751102.9|752057|750552.7|18
1619801900000|2021-04-30 16:58:20|752102.2|751102.2|752092.9|751092.9|752594.8|751103.1|752085.5|750580.7|15
1619801910000|2021-04-30 16:58:30|752674.3|750674.3|752675.9|750675.9|752680.9|750680.9|752651.5|750651.5|17
1619801920000|2021-04-30 16:58:40|752682.2|750682.2|752672.2|750672.2|752689.7|751189.6|752175.1|750664|18
1619801930000|2021-04-30 16:58:50|752672.7|750672.7|752596.1|750596.1|752675.3|750675.3|752596.1|750596.1|17
1620021660000|2021-05-03 06:01:00|749697.8|746733.8|749697.8|746733.8|749697.8|746733.8|749697.8|746733.8|1
1620021980000|2021-05-03 06:06:20|753205.1|750241.1|753205.1|750241.1|753205.1|750241.1|753205.1|750241.1|1
1620022010000|2021-05-03 06:06:50|753425.9|750461.9|753425.9|750461.9|753425.9|750461.9|753425.9|750461.9|1
1620022030000|2021-05-03 06:07:10|753347.5|750383.5|753347.5|750383.5|753347.5|750383.5|753347.5|750383.5|1
1620022040000|2021-05-03 06:07:20|753376.4|750412.4|752594.4|749630.4|753593.1|751394.6|752581|749617|9
1620022050000|2021-05-03 06:07:30|752780.4|749816.4|753293.3|751293.3|753588.8|751365.3|752780.4|749816.4|21
1620022060000|2021-05-03 06:07:40|753292.4|751292.4|753902.8|751120.9|753962.6|751381.4|753290.7|751081.3|20
1620022070000|2021-05-03 06:07:50|753808|751014.1|753467.1|751467.1|753808|751482.2|753154.6|751014.1|18
1620022080000|2021-05-03 06:08:00|753735.6|751204.1|753450|751450|753761.5|751452.7|753450|751183.7|20
1620022090000|2021-05-03 06:08:10|753453.3|751453.3|753548.3|751548.3|753548.3|751548.3|753255.7|751255.7|18
1620022100000|2021-05-03 06:08:20|753547.9|751547.9|753375.1|751375.1|753636.1|751547.9|753334.2|751110|20
1620022110000|2021-05-03 06:08:30|753374.9|751374.9|753373.5|751373.5|753377.1|751377.1|753373.5|751373.5|13
1620022120000|2021-05-03 06:08:40|753376.2|751376.2|753267.2|751267.2|753376.2|751376.2|753263|751263|13
1620022130000|2021-05-03 06:08:50|753270|751270|753338.3|751338.3|753339.7|751339.7|752904|750904|12
1620022140000|2021-05-03 06:09:00|753334.8|751334.8|753326|751326|753337|751337|753311|751311|15
1620022150000|2021-05-03 06:09:10|753327|751327|753056.7|751056.7|753327|751327|753056.7|751056.7|14
1620022160000|2021-05-03 06:09:20|753107.4|751107.4|753251.9|751251.9|753251.9|751251.9|753053|751053|14
1620022170000|2021-05-03 06:09:30|753517.7|751517.7|753368.6|751368.6|753519.2|751519.2|753368.6|751368.6|16
1620022180000|2021-05-03 06:09:40|753373.5|751373.5|753460.6|751460.6|753499.3|751499.3|753365.7|751365.7|14
1620022190000|2021-05-03 06:09:50|753445|751445|753339.9|751339.9|753489.5|751489.5|753339.9|751339.9|14
1620022200000|2021-05-03 06:10:00|753374.3|751374.3|753366.2|751366.2|753374.9|751374.9|753366.2|751366.2|13
1620022210000|2021-05-03 06:10:10|753368.8|751368.8|753394.3|751394.3|753396.6|751396.6|753337.7|751337.7|16
1620022220000|2021-05-03 06:10:20|753393.8|751393.8|753477.1|751477.1|753477.5|751477.5|753393.8|751393.8|11
1620022230000|2021-05-03 06:10:30|753476.1|751476.1|753404.8|751404.8|753477.2|751477.2|753404.8|751404.8|10
1620022240000|2021-05-03 06:10:40|753416.1|751416.1|753179|751179|753416.1|751416.1|753179|751179|5
1620022250000|2021-05-03 06:10:50|753179.6|751179.6|753511.9|751511.9|753511.9|751511.9|753061.5|751061.5|7
1620022260000|2021-05-03 06:11:00|753496.9|751496.9|753506.6|751506.6|753767.4|751767.4|753468.3|751468.3|21
1620022270000|2021-05-03 06:11:10|753537.3|751537.3|753624|751624|753717.4|751717.4|753537.3|751537.3|15
1620022280000|2021-05-03 06:11:20|753662.6|751662.6|753645.9|751645.9|753662.6|751662.6|753598.1|751598.1|7
1620022290000|2021-05-03 06:11:30|753607.9|751607.9|753347.3|751347.3|753607.9|751607.9|753347.3|751347.3|4
1620022300000|2021-05-03 06:11:40|753355.1|751355.1|753818.1|751818.1|753818.1|751818.1|753350.7|751350.7|8
1620022310000|2021-05-03 06:11:50|753860.1|751251.1|753368.8|751368.8|753860.1|751679.1|753364.3|751251.1|7
1620022320000|2021-05-03 06:12:00|753368.1|751368.1|753370.1|751370.1|753371.4|751371.4|753368.1|751368.1|3
1620022330000|2021-05-03 06:12:10|753370.9|751370.9|753363.4|751363.4|753370.9|751370.9|753363.4|751363.4|5
1620022340000|2021-05-03 06:12:20|753364.6|751364.6|753206.4|751206.4|753364.6|751364.6|753205.1|751205.1|3
1620022350000|2021-05-03 06:12:30|753207.3|751207.3|753207.3|751207.3|753207.3|751207.3|753207.3|751207.3|1
1620022360000|2021-05-03 06:12:40|753362.3|751362.3|753303.8|751303.8|753362.3|751362.3|753303.8|751303.8|3
1620022370000|2021-05-03 06:12:50|753252.2|751252.2|753198.8|751198.8|753252.2|751252.2|753195.6|751195.6|5
1620022380000|2021-05-03 06:13:00|753372.7|751372.7|753651.9|751651.9|753764|751764|753353.5|751071.2|24
1620022390000|2021-05-03 06:13:10|753638|751638|753807.5|751807.5|753807.5|752080.2|753049.8|751496.6|21
1620022400000|2021-05-03 06:13:20|753662.6|751662.6|753494.5|751494.5|753860.7|751860.7|753282.7|751282.7|12
1620022410000|2021-05-03 06:13:30|753737.6|751737.6|753358.2|751358.2|754147|751917.8|752917.8|751076.6|14
1620022420000|2021-05-03 06:13:40|753356.7|751356.7|753328.7|751328.7|754032.8|751582.5|752489.5|750489.5|17
1620022430000|2021-05-03 06:13:50|753394.7|751394.7|753626|751626|753772.4|751630|752774.3|750774.3|23
1620022440000|2021-05-03 06:14:00|754133.5|751169.5|754053.5|752053.5|754419|752055.2|753185.5|751169.5|21
1620022450000|2021-05-03 06:14:10|753926|751926|754762.3|751798.3|754762.3|752284.5|753926|751668.5|23
1620022460000|2021-05-03 06:14:20|754294.9|752294.9|754570.9|752570.9|754570.9|752570.9|754201.6|752201.6|14
1620022470000|2021-05-03 06:14:30|754627.6|752627.6|754703.7|752703.7|755230.2|752826.7|754310.8|752310.8|18
1620022480000|2021-05-03 06:14:40|754700.8|752700.8|754380.3|752380.3|755256|752825|754266.1|752100.1|11
1620022490000|2021-05-03 06:14:50|754453.7|752453.7|754723|752723|755230.9|752786.5|754320.1|752320.1|9
1620022500000|2021-05-03 06:15:00|754716.6|752716.6|754784.7|752784.7|754887|752887|754636.1|752636.1|18
1620022510000|2021-05-03 06:15:10|754924.3|752924.3|755593.1|752629.1|755593.1|753103.9|754723.4|752629.1|21
1620022520000|2021-05-03 06:15:20|755350|753350|755363.2|752759.5|755497.3|753350|754559.1|752187.3|27
1620022530000|2021-05-03 06:15:30|755072.1|753072.1|755206.2|753206.2|755811.5|753313.1|754770.1|752026.9|24
1620022540000|2021-05-03 06:15:40|755607.9|753015.8|755383|753383|755957.8|753408.8|754704.5|751740.5|26
1620022550000|2021-05-03 06:15:50|755692.4|753110|754570.4|752570.4|755692.4|753389.1|753287.6|750323.6|25
1620022560000|2021-05-03 06:16:00|754608.4|752608.4|754561.6|752561.6|754661.8|752661.8|753960.4|751960.4|26
1620022570000|2021-05-03 06:16:10|754562.3|752562.3|754520.4|752520.4|754608.1|752608.1|754392|752392|19
1620022580000|2021-05-03 06:16:20|754490.6|752490.6|754581.5|752581.5|754582.2|752582.2|754418.4|752418.4|15
1620022590000|2021-05-03 06:16:30|754554.2|752554.2|754502.9|752502.9|754567.7|752567.7|754024.9|752024.9|14
1620022600000|2021-05-03 06:16:40|754487.4|752487.4|754401.3|752401.3|754691.5|752691.5|754141.2|752141.2|23
1620022610000|2021-05-03 06:16:50|754627.1|752627.1|754536.6|752536.6|754760|752760|754243.9|752243.9|25
1620022620000|2021-05-03 06:17:00|754620.4|752620.4|754652.2|752652.2|754694.2|752694.2|754321.7|752321.7|25
1620022630000|2021-05-03 06:17:10|754405|752405|754485.6|752485.6|754651.8|752651.8|754139.5|752139.5|26
1620022640000|2021-05-03 06:17:20|754322.8|752322.8|754552.1|752552.1|754786.8|752681.6|754127.8|752126.1|26
1620022650000|2021-05-03 06:17:30|754833.4|752833.4|754471.6|752471.6|754833.4|752833.4|754471.6|752471.6|14
1620022660000|2021-05-03 06:17:40|754457.3|752457.3|754460.1|752460.1|754566.7|752566.7|754174.2|752174.2|9
1620022670000|2021-05-03 06:17:50|754426.9|752426.9|754641|752641|754646.5|752646.5|754220.2|752220.2|11
1620022680000|2021-05-03 06:18:00|754556.4|752556.4|753810.6|751810.6|754828.5|752828.5|753810.6|751810.6|18
1620022690000|2021-05-03 06:18:10|754184|752184|754628.1|752628.1|754859.1|752859.1|754184|752184|12
1620022700000|2021-05-03 06:18:20|754252.5|752252.5|755196.7|753196.7|755196.7|753196.7|754252.5|752252.5|14
1620022710000|2021-05-03 06:18:30|754792.8|752792.8|758483.5|755519.5|758572.4|755608.4|754769.8|752769.8|29
1620022720000|2021-05-03 06:18:40|758159.7|755195.7|756606.4|753642.4|758760.3|755796.3|755914.9|752950.9|16
1620022730000|2021-05-03 06:18:50|756672.3|753708.3|756150|753357|758930.8|755966.8|755974|753010|8
1620022740000|2021-05-03 06:19:00|756821.4|753857.4|756565.5|753601.5|756821.4|753857.4|756565.5|753601.5|2
1620022750000|2021-05-03 06:19:10|755955.9|752991.9|755970.7|753006.7|755970.7|753006.7|755714.5|752750.5|4
1620022760000|2021-05-03 06:19:20|755743.6|752779.6|755973.9|753009.9|755973.9|753009.9|755743.6|752779.6|3
1620022770000|2021-05-03 06:19:30|757259.3|754295.3|755640.1|752676.1|757391.4|754427.4|754960.3|751996.3|9
1620022780000|2021-05-03 06:19:40|755356.8|752392.8|755295.3|752331.3|755416.7|752452.7|755001.3|752037.3|13
1620022790000|2021-05-03 06:19:50|755323.8|752359.8|755296|752332|755323.8|752359.8|755090.4|752126.4|4
1620022800000|2021-05-03 06:20:00|754663.3|751699.3|754517.7|751553.7|755026.1|752062.1|754388.7|751424.7|24
1620022810000|2021-05-03 06:20:10|754461.4|751497.4|754406.5|751442.5|754711.8|751747.8|754406.5|751442.5|10
1620022820000|2021-05-03 06:20:20|754407.1|751443.1|754667.3|751703.3|754783.9|751819.9|754405.6|751441.6|11
1620022830000|2021-05-03 06:20:30|754075.5|751111.5|754505.5|751541.5|755276.7|752312.7|754042.3|751078.3|17
1620022840000|2021-05-03 06:20:40|754466|751502|755726.7|752762.7|755726.7|752762.7|754344|751380|20
1620022850000|2021-05-03 06:20:50|755606.4|752642.4|756607.2|753643.2|756778.2|753814.2|755579.7|752615.7|21
1620022860000|2021-05-03 06:21:00|755537.8|752573.8|754589.1|752589.1|755537.8|752726.8|754408.3|752408.3|21
1620022870000|2021-05-03 06:21:10|754444.8|752444.8|754729.4|752729.4|754771|752771|754353.2|752353.2|16
1620022880000|2021-05-03 06:21:20|754745.1|752745.1|754635|752635|754745.1|752745.1|754188.2|752188.2|14
1620022890000|2021-05-03 06:21:30|754693.6|752693.6|754302.4|752302.4|754703.8|752703.8|754302.4|752302.4|12
1620022900000|2021-05-03 06:21:40|754311.6|752311.6|754994.2|752994.2|755319.2|753319.2|754311.6|752311.6|22
1620022910000|2021-05-03 06:21:50|754995.1|752995.1|755222.4|753222.4|755246.6|753246.6|754993.4|752993.4|15
1620022920000|2021-05-03 06:22:00|755114.4|753114.4|754997.4|752997.4|755114.4|753114.4|754940.3|752940.3|13
1620022930000|2021-05-03 06:22:10|755001.6|753001.6|755325.5|753325.5|755523.6|753523.6|755001.1|753001.1|19
1620022940000|2021-05-03 06:22:20|755293.6|753293.6|755533.7|752850.2|756142.9|753679.6|755067.4|752103.4|18
1620022950000|2021-05-03 06:22:30|755526.7|752890.6|755263.2|753263.2|755924.8|753778.8|755175.1|752670.5|25
1620022960000|2021-05-03 06:22:40|755516.3|752934.4|755762.9|753762.9|755955.9|753955.9|755091.5|752778.1|26
1620022970000|2021-05-03 06:22:50|755631.4|753631.4|756101.7|754101.7|756282.9|754282.9|755154.2|753154.2|29
1620022980000|2021-05-03 06:23:00|755705|753705|755413.7|753413.7|756297.2|754297.2|755244.2|752280.2|29
1620022990000|2021-05-03 06:23:10|755693.6|753192.7|756048|754048|756121.7|754121.7|754538.8|751574.8|17
1620023000000|2021-05-03 06:23:20|755760.4|753760.4|755461.1|752497.1|756151.8|754151.8|755461.1|752497.1|23
1620023010000|2021-05-03 06:23:30|755486.5|752802.2|755603.7|753603.7|755757.1|753757.1|755459|752495|9
1620023020000|2021-05-03 06:23:40|755687.1|753687.1|755512.6|752548.6|755788.6|753788.6|755272.1|752308.1|24
1620023030000|2021-05-03 06:23:50|755318.3|752354.3|755082.6|752118.6|755557.5|752593.5|754682.1|751718.1|11
1620023040000|2021-05-03 06:24:00|755481.3|752517.3|755398.3|752434.3|755859|753859|755398.3|752434.3|7
1620023050000|2021-05-03 06:24:10|755496.2|752888.4|755416.6|753416.6|755550.4|753416.6|755381.1|752683.4|5
1620023060000|2021-05-03 06:24:20|755494.9|752531.7|755530.6|752566.6|755617.3|753281.9|755281.9|752475.3|16
1620023070000|2021-05-03 06:24:30|755569|752605|755548.2|752584.2|755645|752717|755451|752487|20
1620023080000|2021-05-03 06:24:40|755277.9|753277.9|755513.7|752782.7|755608.9|753396.8|755277.9|752524.5|16
1620023090000|2021-05-03 06:24:50|755454.6|752490.6|755479.4|752515.4|755577.5|752613.5|755213.7|752249.7|4
1620023100000|2021-05-03 06:25:00|755303|752339|755964.7|753000.7|756331.5|753688.1|755303|752339|23
1620023110000|2021-05-03 06:25:10|755963.4|752999.4|755807|752843|756015.5|753051.5|755607.5|752643.5|12
1620023120000|2021-05-03 06:25:20|755806.8|752842.8|755806.8|752842.8|755974.4|753010.4|755723.6|752759.6|14
1620023130000|2021-05-03 06:25:30|755805.6|752841.6|756084.4|753120.4|756217.5|753253.5|755805.6|752841.6|7
1620023140000|2021-05-03 06:25:40|756048.1|753084.1|756110.4|753146.4|756110.4|753146.4|756048.1|753084.1|8
1620023150000|2021-05-03 06:25:50|756105.9|753141.9|756228.2|753264.2|756228.2|753264.2|756098.5|753134.5|5
1620023160000|2021-05-03 06:26:00|756227.4|753263.4|756246.1|753282.1|756286|753322|756227.4|753263.4|17
1620023170000|2021-05-03 06:26:10|756243.9|753279.9|755960.2|752996.2|756249.1|753285.1|755800.9|752836.9|16
1620023180000|2021-05-03 06:26:20|755957.3|752993.3|756434.5|753470.5|756434.5|753470.5|755850.6|752886.6|10
1620023190000|2021-05-03 06:26:30|756608.1|753644.1|756752|753788|756782.3|753818.3|756559.6|753595.6|5
1620023200000|2021-05-03 06:26:40|756750.3|753786.3|756707.1|753743.1|756892.2|753928.2|756370|753406|8
1620023210000|2021-05-03 06:26:50|756656.1|753692.1|756909.8|753945.8|757002.3|754038.3|756656.1|753692.1|10
1620023220000|2021-05-03 06:27:00|756685.7|753721.7|757024.4|754060.4|757142.3|754178.3|756684.8|753720.8|7
1620023230000|2021-05-03 06:27:10|756809.2|753845.2|756992.5|754028.5|756992.5|754028.5|756163.6|753199.6|3
1620023240000|2021-05-03 06:27:20|757215|754251|755576.7|753576.7|757215|754251|755576.7|753164.5|14
1620023250000|2021-05-03 06:27:30|755572.3|753572.3|755787.8|753787.8|756165.5|753861.4|755572.1|753465.8|19
1620023260000|2021-05-03 06:27:40|755786.3|753786.3|755789|753789|755790.3|753790.3|755765.4|753765.4|19
1620023270000|2021-05-03 06:27:50|755790.6|753790.6|755531.2|753531.2|755792.4|753792.4|755525.9|753525.9|14
1620023280000|2021-05-03 06:28:00|755462.3|753462.3|755759.9|753759.9|755768.6|753768.6|755433.7|753433.7|12
1620023290000|2021-05-03 06:28:10|755603.5|753603.5|755650.9|753650.9|756189.1|753711.6|755583.3|753225.1|15
1620023300000|2021-05-03 06:28:20|755662.1|753662.1|756668.9|754668.9|757320.7|754722.4|755472.7|752941|16
1620023310000|2021-05-03 06:28:30|757006.2|755006.2|756588.2|754588.2|757022.6|755022.6|756545.2|754545.2|23
1620023320000|2021-05-03 06:28:40|756508.5|754508.5|757042.5|755042.5|757452.3|755452.3|756508.5|754508.5|22
1620023330000|2021-05-03 06:28:50|757038.8|755038.8|757033.9|755033.9|757206|755206|756907.7|754907.7|12
1620023340000|2021-05-03 06:29:00|757117.9|755117.9|757132.9|755132.9|757132.9|755132.9|756880.3|754880.3|7
1620023350000|2021-05-03 06:29:10|757114.5|755114.5|757163|755163|757163|755163|757090.8|755090.8|4
1620023360000|2021-05-03 06:29:20|757132.2|755132.2|757461.8|755461.8|757461.8|755461.8|757132.2|755132.2|7
1620023370000|2021-05-03 06:29:30|757392.5|755392.5|756989.3|754989.3|757687.7|755687.7|756989.3|754989.3|12
1620023380000|2021-05-03 06:29:40|757294.8|755294.8|757350.6|755350.6|757426.2|755426.2|757103.2|755103.2|9
1620023390000|2021-05-03 06:29:50|757305.7|755305.7|757419.1|755419.1|757419.1|755419.1|757275.2|755275.2|12
1620023400000|2021-05-03 06:30:00|757244.4|755244.4|757938.2|755938.2|758243.6|755938.2|756716.6|754648.7|28
1620023410000|2021-05-03 06:30:10|757897.2|755897.2|757503.7|755503.7|757979.1|755979.1|757449.7|755449.7|24
1620023420000|2021-05-03 06:30:20|757521.3|755521.3|757516.9|755516.9|757776.4|755776.4|757487.1|755487.1|16
1620023430000|2021-05-03 06:30:30|757678|755678|757387.4|755387.4|757772.4|755772.4|757084.2|755068.6|26
1620023440000|2021-05-03 06:30:40|757380|755380|757575.7|755575.7|757796.8|755796.8|757289.6|755289.6|23
1620023450000|2021-05-03 06:30:50|757594.9|755594.9|757551.3|755551.3|757647.9|755647.9|757173.6|755173.6|21
1620023460000|2021-05-03 06:31:00|757603.9|755603.9|757937.1|755937.1|758135.8|756135.8|757351.2|755351.2|25
1620023470000|2021-05-03 06:31:10|757929.6|755929.6|757980.1|755980.1|757980.1|755980.1|757929|755929|6
1620023480000|2021-05-03 06:31:20|757982.1|755982.1|758289|756289|758306.9|756306.9|757617.9|755617.9|17
1620023490000|2021-05-03 06:31:30|758352.9|756352.9|758050|756050|758506.6|756506.6|757971|755971|21
1620023500000|2021-05-03 06:31:40|758030.3|756030.3|758098.7|756098.7|758194.3|756194.3|757541.7|755277.6|25
1620023510000|2021-05-03 06:31:50|758101.1|756101.1|757817|755817|758124.3|756124.3|757699.7|755699.7|11
1620023520000|2021-05-03 06:32:00|757817.3|755817.3|758202.4|756202.4|758202.4|756202.4|757806.5|755806.5|18
1620023530000|2021-05-03 06:32:10|757959.2|755959.2|757762.5|755762.5|758126.2|756126.2|757689.9|755689.9|25
1620023540000|2021-05-03 06:32:20|757759.1|755759.1|758009.3|756009.3|758009.3|756009.3|757738.3|755738.3|5
1620023550000|2021-05-03 06:32:30|757768.1|755768.1|757912.3|755912.3|758094.2|756094.2|757768.1|755768.1|19
1620023560000|2021-05-03 06:32:40|757902.2|755902.2|757896.6|755896.6|757912.2|755912.2|757742.8|755742.8|12
1620023570000|2021-05-03 06:32:50|757955.9|755955.9|757725.8|755725.8|757955.9|755955.9|757670|755670|17
1620023580000|2021-05-03 06:33:00|757736.8|755736.8|757884.7|755884.7|758117.7|756117.7|757729.4|755729.4|16
1620023590000|2021-05-03 06:33:10|757882.1|755882.1|757878.6|755878.6|758035|756035|757878.6|755878.6|10
1620023600000|2021-05-03 06:33:20|757883.1|755883.1|758335.2|756335.2|758616.3|756616.3|757883.1|755883.1|20
1620023610000|2021-05-03 06:33:30|758366.6|756366.6|758293.7|756293.7|758617.1|756617.1|758293.7|756293.7|25
1620023620000|2021-05-03 06:33:40|758461.6|756461.6|758532.2|756532.2|758647.4|756647.4|758327.5|756327.5|26
1620023630000|2021-05-03 06:33:50|758555.2|756555.2|758393.6|756393.6|758619|756619|758318.4|756318.4|22
1620023640000|2021-05-03 06:34:00|758404.3|756404.3|758637.7|756637.7|758653.5|756653.5|758262.2|756262.2|18
1620023650000|2021-05-03 06:34:10|758621.8|756621.8|758554.6|756554.6|758715.1|756715.1|758274.5|756274.5|21
1620023660000|2021-05-03 06:34:20|758463.5|756463.5|758629.8|756629.8|758692.9|756692.9|758442.2|756442.2|19
1620023670000|2021-05-03 06:34:30|758637.5|756637.5|758365.6|756365.6|758690.7|756690.7|758242.9|756242.9|19
1620023680000|2021-05-03 06:34:40|758378.1|756378.1|758469.9|756469.9|758508.2|756508.2|758378.1|756378.1|17
1620023690000|2021-05-03 06:34:50|758421.9|756421.9|758452|756452|758467.8|756467.8|758224.3|756224.3|18
1620023700000|2021-05-03 06:35:00|758369.6|756369.6|758268|756268|758465.3|756465.3|757972.5|755972.5|16
1620023710000|2021-05-03 06:35:10|758082.6|756082.6|758268.5|756268.5|758365.4|756365.4|757986.2|755986.2|14
1620023720000|2021-05-03 06:35:20|758015.6|756015.6|758404.8|756404.8|758659.1|756659.1|758015.6|756015.6|17
1620023730000|2021-05-03 06:35:30|758408.3|756408.3|758410.5|756410.5|758446.8|756446.8|758328|756328|16
1620023740000|2021-05-03 06:35:40|758404.6|756404.6|758389.2|756389.2|758420.8|756420.8|758251.6|756251.6|20
1620023750000|2021-05-03 06:35:50|758392.5|756392.5|758465.8|756465.8|758564.8|756564.8|758158.7|756158.7|17
1620023760000|2021-05-03 06:36:00|758546.3|756546.3|758626.3|756626.3|758626.3|756626.3|758282.5|756282.5|16
1620023770000|2021-05-03 06:36:10|758531.6|756531.6|758440.6|756440.6|758531.6|756531.6|758387.6|756387.6|13
1620023780000|2021-05-03 06:36:20|758450.3|756450.3|758403.2|756403.2|758452.4|756452.4|758375.5|756375.5|15
1620023790000|2021-05-03 06:36:30|758406.8|756406.8|758425.5|756425.5|758634.4|756634.4|758395.1|756395.1|11
1620023800000|2021-05-03 06:36:40|758444.4|756444.4|758334.9|756334.9|758723.3|756723.3|758292.2|756292.2|15
1620023810000|2021-05-03 06:36:50|758615.2|756615.2|758396.7|756396.7|758615.2|756615.2|758015.3|756015.3|18
1620023820000|2021-05-03 06:37:00|758345.5|756345.5|758340.3|756340.3|758601.3|756601.3|758083|756083|18
1620023830000|2021-05-03 06:37:10|758044.4|756044.4|758525.4|756525.4|758604.5|756604.5|757969.1|755969.1|17
1620023840000|2021-05-03 06:37:20|758534.5|756534.5|758466.7|756466.7|758564.5|756564.5|757918.2|755918.2|15
1620023850000|2021-05-03 06:37:30|758427.5|756427.5|758351.4|756351.4|758548.8|756548.8|758252.9|756252.9|20
1620023860000|2021-05-03 06:37:40|758332.6|756332.6|758365.6|756365.6|758388.7|756388.7|758031.3|756031.3|22
1620023870000|2021-05-03 06:37:50|758397.6|756397.6|758150.4|756150.4|758397.6|756397.6|758150.4|756150.4|14
1620023880000|2021-05-03 06:38:00|758198.6|756198.6|758364.4|756364.4|758364.4|756364.4|758191.1|756191.1|19
1620023890000|2021-05-03 06:38:10|758362.6|756362.6|758270.9|756270.9|758479.2|756479.2|758141|756141|17
1620023900000|2021-05-03 06:38:20|758291.1|756291.1|758259.8|756259.8|758528.1|756528.1|757945.7|755945.7|18
1620023910000|2021-05-03 06:38:30|758185|756185|758441.7|756441.7|758441.7|756441.7|757462.9|755462.9|21
1620023920000|2021-05-03 06:38:40|758289.8|756289.8|757994.9|755994.9|758630|756630|757888.4|755888.4|25
1620023930000|2021-05-03 06:38:50|758022.6|756022.6|757841.3|755841.3|758488.5|756488.5|757841.3|755841.3|25
1620023940000|2021-05-03 06:39:00|757771.9|755771.9|757765.5|755765.5|757834.2|755834.2|757732.6|755732.6|17
1620023950000|2021-05-03 06:39:10|757734.8|755734.8|757790.9|755790.9|757824.4|755824.4|757734.8|755734.8|10
1620023960000|2021-05-03 06:39:20|757736.9|755736.9|757744.1|755744.1|757841.4|755841.4|757736.9|755736.9|7
1620023970000|2021-05-03 06:39:30|757744.3|755744.3|757771.7|755771.7|757798|755798|757744.3|755744.3|9
1620023980000|2021-05-03 06:39:40|757804.5|755804.5|757794.3|755794.3|757837.2|755837.2|757776.9|755776.9|9
1620023990000|2021-05-03 06:39:50|757324.8|755324.8|757358.5|755358.5|757787.5|755787.5|757324.8|755324.8|22
1620024000000|2021-05-03 06:40:00|757359.7|755359.7|757407.7|755407.7|757409.3|755409.3|757347.8|755347.8|10
1620024010000|2021-05-03 06:40:10|757394.7|755394.7|757474.4|755474.4|757543.4|755543.4|757362.7|755362.7|17
1620024020000|2021-05-03 06:40:20|757476.6|755476.6|757442.8|755442.8|757476.6|755476.6|757388.9|755388.9|16
1620024030000|2021-05-03 06:40:30|757435|755435|757461.6|755461.6|757494.8|755494.8|757428.7|755428.7|13
1620024040000|2021-05-03 06:40:40|757465.7|755465.7|757419.6|755419.6|757465.7|755465.7|757419.4|755419.4|9
1620024050000|2021-05-03 06:40:50|757478.9|755478.9|757509.1|755509.1|757515.8|755515.8|757422.8|755422.8|13
1620024060000|2021-05-03 06:41:00|757467.3|755467.3|757495.9|755495.9|757533.9|755533.9|757338.9|755338.9|8
1620024070000|2021-05-03 06:41:10|757496.1|755496.1|757461.1|755461.1|757561.9|755561.9|757461.1|755461.1|10
1620024080000|2021-05-03 06:41:20|757461.2|755461.2|757403.1|755403.1|757478.3|755478.3|757371.3|755371.3|11
1620024090000|2021-05-03 06:41:30|757259.3|755259.3|757508.5|755508.5|757544.6|755544.6|757259.3|755259.3|21
1620024100000|2021-05-03 06:41:40|757516.3|755516.3|757440|755440|757535.2|755535.2|757409.4|755409.4|14
1620024110000|2021-05-03 06:41:50|757501.9|755501.9|757462.2|755462.2|757544.5|755544.5|757462|755462|18
1620024120000|2021-05-03 06:42:00|757468.6|755468.6|757449.2|755449.2|757468.6|755468.6|757438.8|755438.8|11
1620024130000|2021-05-03 06:42:10|757450.3|755450.3|757412.5|755412.5|757594.4|755594.4|757184.5|755184.5|13
1620024140000|2021-05-03 06:42:20|757434|755434|757274.7|755274.7|757614.6|755614.6|757141.4|755141.4|10
1620024150000|2021-05-03 06:42:30|757275.2|755275.2|757352.5|755352.5|757399.7|755399.7|757275.2|755275.2|4
1620024160000|2021-05-03 06:42:40|757304.7|755304.7|757260.8|755260.8|757467.3|755467.3|757260.5|755260.5|8
1620024170000|2021-05-03 06:42:50|757308.4|755308.4|757368.9|755368.9|757402.9|755402.9|757292.8|755292.8|11
1620024180000|2021-05-03 06:43:00|757312.6|755312.6|757476.7|755476.7|757488.6|755488.6|757312.6|755312.6|11
1620024190000|2021-05-03 06:43:10|757488.8|755488.8|757394.6|755394.6|757488.8|755488.8|757368.5|755368.5|6
1620024200000|2021-05-03 06:43:20|757371.8|755371.8|757459|755459|757489|755489|757356.7|755356.7|8
1620024210000|2021-05-03 06:43:30|757426.1|755426.1|757394|755394|757472.7|755472.7|757382.3|755382.3|12
1620024220000|2021-05-03 06:43:40|757402.9|755402.9|757460.2|755460.2|757479.4|755479.4|757402.9|755402.9|7
1620024230000|2021-05-03 06:43:50|757454.1|755454.1|757388|755388|757454.1|755454.1|757296.7|755296.7|5
1620024240000|2021-05-03 06:44:00|757387|755387|757477.9|755477.9|757662|755662|757387|755387|11
1620024250000|2021-05-03 06:44:10|757470.4|755470.4|757435.4|755435.4|757470.4|755470.4|757435.4|755435.4|4
1620024260000|2021-05-03 06:44:20|757432.7|755432.7|757395.8|755395.8|757432.7|755432.7|757395.8|755395.8|3
1620024270000|2021-05-03 06:44:30|757424.7|755424.7|757439.4|755439.4|757469.8|755469.8|757424.7|755424.7|9
1620024280000|2021-05-03 06:44:40|757438.2|755438.2|757245.6|755245.6|757584.8|755584.8|757241.3|755241.3|8
1620024290000|2021-05-03 06:44:50|757249.5|755249.5|757314.2|755314.2|757402.9|755402.9|757249.5|755249.5|5
1620024300000|2021-05-03 06:45:00|757484.7|755484.7|757465.7|755465.7|757537|755537|757465.7|755465.7|5
1620024310000|2021-05-03 06:45:10|757466.1|755466.1|757463.9|755463.9|757517.9|755517.9|757462.5|755462.5|7
1620024320000|2021-05-03 06:45:20|757465.9|755465.9|757430.5|755430.5|757467.4|755467.4|757430.5|755430.5|4
1620024330000|2021-05-03 06:45:30|757446.9|755446.9|757344.2|755344.2|757466.6|755466.6|757344.2|755344.2|7
1620024340000|2021-05-03 06:45:40|757426.8|755426.8|757303.6|755303.6|757547|755547|757205|755205|11
1620024350000|2021-05-03 06:45:50|757350.3|755350.3|757331.3|755331.3|757350.3|755350.3|757331.3|755331.3|7
1620024360000|2021-05-03 06:46:00|757227|755227|757612|755612|757612|755612|757227|755227|7
1620024370000|2021-05-03 06:46:10|757468.5|755468.5|757423.3|755423.3|757508|755508|757389.6|755389.6|9
1620024380000|2021-05-03 06:46:20|757408.1|755408.1|757453.3|755453.3|757453.3|755453.3|757367|755367|6
1620024390000|2021-05-03 06:46:30|757436.8|755436.8|757394.1|755394.1|757463.6|755463.6|757390.8|755390.8|7
1620024400000|2021-05-03 06:46:40|757406.7|755406.7|757178.7|755178.7|757502.3|755502.3|757178.6|755178.6|6
1620024410000|2021-05-03 06:46:50|757182.8|755182.8|757529.2|755529.2|757546.2|755546.2|757182.8|755182.8|6
1620024420000|2021-05-03 06:47:00|757510.7|755510.7|757526.6|755526.6|757536|755536|757470.6|755470.6|6
1620024430000|2021-05-03 06:47:10|757537.2|755537.2|757480.7|755480.7|757612|755612|757480.7|755480.7|7
1620024440000|2021-05-03 06:47:20|757422.9|755422.9|757418.2|755418.2|757454.9|755454.9|757407|755407|5
1620024450000|2021-05-03 06:47:30|757393|755393|757428.1|755428.1|757439.6|755439.6|757380.6|755380.6|4
1620024460000|2021-05-03 06:47:40|757416.3|755416.3|757562.9|755562.9|757566.5|755566.5|757257.9|755257.9|6
1620024470000|2021-05-03 06:47:50|757349.5|755349.5|757450.3|755450.3|757570|755570|757329.8|755329.8|11
1620024480000|2021-05-03 06:48:00|757364.9|755364.9|757390.1|755390.1|757482.4|755482.4|757364.9|755364.9|5
1620024490000|2021-05-03 06:48:10|757365.7|755365.7|757391|755391|757468.6|755468.6|757365.7|755365.7|7
1620024500000|2021-05-03 06:48:20|757367.1|755367.1|757349.2|755349.2|757405|755405|757349.2|755349.2|4
1620024510000|2021-05-03 06:48:30|757237|755237|757341.4|755341.4|757413.6|755413.6|757237|755237|5
1620024520000|2021-05-03 06:48:40|757318.3|755318.3|757371|755371|757447.2|755447.2|757286.1|755286.1|5
1620024530000|2021-05-03 06:48:50|757311.8|755311.8|757286|755286|757398.9|755398.9|757286|755286|4
1620024540000|2021-05-03 06:49:00|757286.2|755286.2|757408.2|755408.2|757435.3|755435.3|757286.2|755286.2|3
1620024550000|2021-05-03 06:49:10|757437.6|755437.6|757601.4|755601.4|757664.8|755664.8|757257.4|755257.4|15
1620024560000|2021-05-03 06:49:20|757555.4|755555.4|757604|755604|757629|755629|757551.6|755551.6|8
1620024570000|2021-05-03 06:49:30|757583.6|755583.6|757581.3|755581.3|757685|755685|757524.3|755524.3|13
1620024580000|2021-05-03 06:49:40|757532.3|755532.3|757659.8|755659.8|757695.3|755695.3|757532.3|755532.3|7
1620024590000|2021-05-03 06:49:50|757619.8|755619.8|757462.4|755462.4|757651.5|755651.5|757462.4|755462.4|9
1620024600000|2021-05-03 06:50:00|757463.8|755463.8|757610.7|755610.7|757610.7|755610.7|757325.8|755325.8|9
1620024610000|2021-05-03 06:50:10|757623.9|755623.9|757562|755562|757623.9|755623.9|757557.3|755557.3|8
1620024620000|2021-05-03 06:50:20|757521.5|755521.5|757470|755470|757521.5|755521.5|757468.5|755468.5|9
1620024630000|2021-05-03 06:50:30|757527.8|755527.8|757634.5|755634.5|757634.5|755634.5|757473.6|755473.6|7
1620024640000|2021-05-03 06:50:40|757673.2|755673.2|757517.7|755517.7|757712.5|755712.5|757023.5|755023.5|16
1620024650000|2021-05-03 06:50:50|757563.8|755563.8|757510.9|755510.9|757563.8|755563.8|757420.3|755420.3|9
1620024660000|2021-05-03 06:51:00|757510.2|755510.2|757336.1|755336.1|757510.2|755510.2|757296.7|755296.7|12
1620024670000|2021-05-03 06:51:10|757393.2|755393.2|757387.1|755387.1|757450.3|755450.3|757347.6|755347.6|10
1620024680000|2021-05-03 06:51:20|757364.2|755364.2|757413.8|755413.8|757465.3|755465.3|757364.2|755364.2|7
1620024690000|2021-05-03 06:51:30|757363.2|755363.2|757317.2|755317.2|757462.5|755462.5|757268.8|755268.8|7
1620024700000|2021-05-03 06:51:40|757341|755341|757351.9|755351.9|757366.8|755366.8|757105|755105|10
1620024710000|2021-05-03 06:51:50|757397.1|755397.1|757374.7|755374.7|757397.1|755397.1|757350.6|755350.6|7
1620024720000|2021-05-03 06:52:00|757232.9|755232.9|757359.2|755359.2|757359.2|755359.2|757139|755139|8
1620024730000|2021-05-03 06:52:10|757433.6|755433.6|757372.6|755372.6|757443.3|755443.3|757316.6|755316.6|13
1620024740000|2021-05-03 06:52:20|757390.4|755390.4|757498.4|755498.4|757511.4|755511.4|757333.2|755333.2|12
1620024750000|2021-05-03 06:52:30|757496.1|755496.1|757185.7|755185.7|757534.1|755534.1|757125.9|755125.9|7
1620024760000|2021-05-03 06:52:40|757414.6|755414.6|757307.8|755307.8|757414.6|755414.6|757283.4|755283.4|10
1620024770000|2021-05-03 06:52:50|757329.5|755329.5|757180.7|755180.7|757336.6|755336.6|757180.7|755180.7|5
1620024780000|2021-05-03 06:53:00|757287.6|755287.6|757227|755227|757334.4|755334.4|757209.6|755209.6|9
1620024790000|2021-05-03 06:53:10|757100.1|755100.1|757274.3|755274.3|757275.3|755275.3|757100.1|755100.1|5
1620024800000|2021-05-03 06:53:20|757274.2|755274.2|757315.2|755315.2|757424.1|755424.1|757272.8|755272.8|8
1620024810000|2021-05-03 06:53:30|757319.2|755319.2|757369.5|755369.5|757554.4|755554.4|757319.2|755319.2|8
1620024820000|2021-05-03 06:53:40|757390|755390|757431.8|755431.8|757510.2|755510.2|757390|755390|12
1620024830000|2021-05-03 06:53:50|757426|755426|757414.3|755414.3|757429.3|755429.3|757414.3|755414.3|6
1620024840000|2021-05-03 06:54:00|757412.8|755412.8|757315.5|755315.5|757412.8|755412.8|757315.5|755315.5|7
1620024850000|2021-05-03 06:54:10|757331.9|755331.9|757315.9|755315.9|757553.2|755553.2|757315.9|755315.9|5
1620024860000|2021-05-03 06:54:20|757384.6|755384.6|757382.9|755382.9|757384.6|755384.6|757382.9|755382.9|3
1620024870000|2021-05-03 06:54:30|757317.3|755317.3|757375.4|755375.4|757385.8|755385.8|757314.3|755314.3|5
1620024880000|2021-05-03 06:54:40|757324.5|755324.5|757294.6|755294.6|757372|755372|757278.1|755278.1|6
1620024890000|2021-05-03 06:54:50|757339.1|755339.1|757300.8|755300.8|757339.1|755339.1|757300.8|755300.8|4
1620024900000|2021-05-03 06:55:00|757316.4|755316.4|757333.6|755333.6|757360.9|755360.9|757316.4|755316.4|8
1620024910000|2021-05-03 06:55:10|757354.7|755354.7|757375.3|755375.3|757379.2|755379.2|757353|755353|5
1620024920000|2021-05-03 06:55:20|757304.5|755304.5|757344.9|755344.9|757344.9|755344.9|757304.5|755304.5|8
1620024930000|2021-05-03 06:55:30|757340.4|755340.4|757301.3|755301.3|757356.6|755356.6|757289.1|755289.1|9
1620024940000|2021-05-03 06:55:40|757318.9|755318.9|757280.4|755280.4|757369.2|755369.2|757280.4|755280.4|6
1620024950000|2021-05-03 06:55:50|757258.3|755258.3|757140.3|755140.3|757353.2|755353.2|756361.9|753397.9|9
1620024960000|2021-05-03 06:56:00|757135.5|755135.5|756326.7|753362.7|757135.5|755135.5|755227.4|752263.4|18
1620024970000|2021-05-03 06:56:10|755837.5|752873.5|755793.1|752829.1|757012.7|755012.7|755525.7|752561.7|21
1620024980000|2021-05-03 06:56:20|755772.8|752808.8|757241.9|754277.9|757364|754400|755307.7|752343.7|17
1620024990000|2021-05-03 06:56:30|757108.9|755108.9|757368.5|754404.5|757368.5|755108.9|755716|752752|8
1620025000000|2021-05-03 06:56:40|757162.1|754198.1|755598.6|752634.6|757257.8|755250.5|755528.5|752564.5|13
1620025010000|2021-05-03 06:56:50|755651.5|752687.5|756600.7|753636.7|756600.7|753892|755651.5|752687.5|5
1620025030000|2021-05-03 06:57:10|756423.6|753459.6|755767.8|752803.8|756423.6|754227|755024.4|752060.4|9
1620025040000|2021-05-03 06:57:20|755758.2|752794.2|755887.6|752923.6|756526.8|754526.8|754705.7|751741.7|18
1620025050000|2021-05-03 06:57:30|756143.3|753179.3|756244.2|753280.2|756497.2|753533.2|756143.3|753179.3|12
1620025060000|2021-05-03 06:57:40|756279.1|753315.1|756190.2|754190.2|756343.3|754343.3|755010.5|752046.5|13
1620025070000|2021-05-03 06:57:50|756188.8|754188.8|756262.4|754262.4|756681.9|754299.6|756096.6|753132.6|13
1620025080000|2021-05-03 06:58:00|756169.3|754169.3|756147.4|754147.4|756317.7|754169.3|756107.9|753282.4|12
1620025090000|2021-05-03 06:58:10|756148.8|754148.8|756439.8|754439.8|756439.8|754439.8|755726.7|752762.7|14
1620025100000|2021-05-03 06:58:20|756438.5|754438.5|755707.3|752743.3|756440|754440|754786.9|751822.9|17
1620025110000|2021-05-03 06:58:30|755340.7|752376.7|755788.4|753788.4|756460.5|754025.5|754542.2|751578.2|22
1620025120000|2021-05-03 06:58:40|755691.8|753691.8|754922|751958|755933|753933|754600.7|751636.7|23
1620025130000|2021-05-03 06:58:50|755041.6|752077.6|755377.8|752413.8|755841.7|752877.7|754835.3|751871.3|22
1620025140000|2021-05-03 06:59:00|755612.4|752648.4|755466.7|752502.7|755883.5|752919.5|755312.4|752348.4|23
1620025150000|2021-05-03 06:59:10|755619.7|752655.7|755492|752528|756269.3|753305.3|755045.1|752081.1|26
1620025160000|2021-05-03 06:59:20|755474.9|752510.9|755234|752270|756315.4|753351.4|755234|752270|24
1620025170000|2021-05-03 06:59:30|755121.9|752157.9|755242|753242|756352|754117.8|754474.1|752107.9|25
1620025180000|2021-05-03 06:59:40|755219.2|753219.2|755502.4|752538.4|755977|753977|755182.1|752467.3|20
1620025190000|2021-05-03 06:59:50|755757.4|752793.4|755025.6|753025.6|756116|753215.6|754700.6|752108|25
1620025200000|2021-05-03 07:00:00|755159.4|752414.1|754694.4|752694.4|755279.2|753088.9|754448.1|752295.1|21
1620025210000|2021-05-03 07:00:10|754852.7|752852.7|754555.4|752555.4|754859.2|752859.2|754502.7|752502.7|16
1620025220000|2021-05-03 07:00:20|754562.3|752562.3|754630.4|752630.4|754950.7|752950.7|754351.1|752351.1|17
1620025230000|2021-05-03 07:00:30|754562.1|752562.1|754778.2|751814.2|754970.4|752763.7|754372.1|751773.5|14
1620025240000|2021-05-03 07:00:40|754769.9|751805.9|754932.6|752932.6|755200.8|753200.8|754356|751805.9|21
1620025250000|2021-05-03 07:00:50|754983.7|752983.7|755016.6|753016.6|755038.7|753038.7|754892.7|752892.7|20
1620025260000|2021-05-03 07:01:00|754953.8|752953.8|755084.7|753084.7|755177.8|753177.8|754916.5|752916.5|15
1620025270000|2021-05-03 07:01:10|755117.6|753117.6|755071.9|753071.9|755117.6|753117.6|755056.6|753056.6|14
1620025280000|2021-05-03 07:01:20|754971.2|752971.2|755036.5|753036.5|755165.8|753165.8|754951.3|752401.4|13
1620025290000|2021-05-03 07:01:30|754983.7|752983.7|755093.7|753093.7|755145.4|753145.4|754983.7|752983.7|12
1620025300000|2021-05-03 07:01:40|755094.2|753094.2|755153.9|753153.9|755153.9|753153.9|754973.8|752973.8|14
1620025310000|2021-05-03 07:01:50|755197.2|753197.2|755120.7|753120.7|755197.2|753197.2|755051|753051|12
1620025320000|2021-05-03 07:02:00|755120.8|753120.8|755333.2|753333.2|755333.2|753333.2|755107.9|753107.9|11
1620025330000|2021-05-03 07:02:10|755411.7|753411.7|755419.6|753419.6|755662.4|753662.4|755389.7|753389.7|20
1620025340000|2021-05-03 07:02:20|755404.8|753404.8|755455.4|753455.4|755498.2|753498.2|755404.8|753404.8|14
1620025350000|2021-05-03 07:02:30|755480|753480|755426.1|753426.1|755488.3|753488.3|755406.5|753406.5|13
1620025360000|2021-05-03 07:02:40|755436.6|753436.6|755639|753639|755642.9|753642.9|755351|753351|20
1620025370000|2021-05-03 07:02:50|755615.2|753615.2|755575.3|753575.3|755615.2|753615.2|755575.3|753575.3|4
1620025380000|2021-05-03 07:03:00|755608.4|753608.4|755543.7|753543.7|755608.4|753608.4|755543.7|753543.7|3
1620025390000|2021-05-03 07:03:10|755562.8|753562.8|755594.1|753594.1|755642.6|753642.6|755507.5|753507.5|10
1620025400000|2021-05-03 07:03:20|755574.6|753574.6|755644.6|753644.6|755644.6|753644.6|755564.2|753564.2|5
1620025410000|2021-05-03 07:03:30|755661.3|753661.3|755741.2|753741.2|755777.6|753777.6|755513.1|753513.1|16
1620025420000|2021-05-03 07:03:40|755741.1|753741.1|755946.4|753946.4|756031.9|754031.9|755739.9|753739.9|15
1620025430000|2021-05-03 07:03:50|755964.7|753964.7|755954.6|753954.6|756053.5|754053.5|755954.6|753954.6|5
1620025440000|2021-05-03 07:04:00|755953.9|753953.9|755949.5|753949.5|755969.2|753969.2|755916.7|753916.7|8
1620025450000|2021-05-03 07:04:10|755945.7|753945.7|756014.2|754014.2|756014.2|754014.2|755896.9|753896.9|10
1620025460000|2021-05-03 07:04:20|756006.3|754006.3|755969.3|753969.3|756071.8|754071.8|755965.7|753965.7|5
1620025470000|2021-05-03 07:04:30|755967.6|753967.6|755967.1|753967.1|755978|753978|755919.9|753919.9|8
1620025480000|2021-05-03 07:04:40|755932.1|753932.1|755990.9|753990.9|755994.1|753994.1|755931.2|753931.2|8
1620025490000|2021-05-03 07:04:50|756004.3|754004.3|756023.1|754023.1|756023.1|754023.1|755962.7|753962.7|5
1620025500000|2021-05-03 07:05:00|755989.3|753989.3|756027.6|754027.6|756099.1|754099.1|755904.7|753904.7|12
1620025510000|2021-05-03 07:05:10|755961|753961|756072.2|754072.2|756099.5|754099.5|755961|753961|6
1620025520000|2021-05-03 07:05:20|756082|754082|756179.6|754179.6|756217.2|754217.2|755875.6|753875.6|9
1620025530000|2021-05-03 07:05:30|756015.9|754015.9|756102.9|754102.9|756132.1|754132.1|755977.9|753977.9|12
1620025540000|2021-05-03 07:05:40|756104.5|754104.5|755987.5|753987.5|756104.5|754104.5|755886|753886|10
1620025550000|2021-05-03 07:05:50|756016.5|754016.5|755918|753918|756016.5|754016.5|755918|753918|6
1620025560000|2021-05-03 07:06:00|756151.6|754151.6|756001.5|754001.5|756174.8|754174.8|756001.5|754001.5|11
1620025570000|2021-05-03 07:06:10|756180.3|754180.3|756198.1|754198.1|756219.6|754219.6|756066.5|754066.5|12
1620025580000|2021-05-03 07:06:20|756124.2|754124.2|756083|754083|756370.5|754370.5|756037.3|754037.3|12
1620025590000|2021-05-03 07:06:30|756130.5|754130.5|756015.6|754015.6|756130.5|754130.5|756015.6|754015.6|8
1620025600000|2021-05-03 07:06:40|755915.3|753915.3|755977.4|753977.4|755977.4|753977.4|755912.7|753912.7|6
1620025610000|2021-05-03 07:06:50|755967.5|753967.5|755946.9|753946.9|755967.5|753967.5|755946.5|753946.5|3
1620025620000|2021-05-03 07:07:00|755938.7|753938.7|756113.7|754113.7|756113.7|754113.7|755938.7|753938.7|7
1620025630000|2021-05-03 07:07:10|756103.4|754103.4|756095.8|754095.8|756209.6|754209.6|755996.5|753996.5|7
1620025640000|2021-05-03 07:07:20|756041.3|754041.3|756175|754175|756248.3|754248.3|756041.3|754041.3|6
1620025650000|2021-05-03 07:07:30|756149.8|754149.8|756020.8|754020.8|756149.8|754149.8|756020.8|754020.8|7
1620025660000|2021-05-03 07:07:40|756045.9|754045.9|756153.6|754153.6|756180.6|754180.6|756021.9|754021.9|7
1620025670000|2021-05-03 07:07:50|756132.5|754132.5|755980|753980|756132.5|754132.5|755894|753894|4
1620025680000|2021-05-03 07:08:00|755959.4|753959.4|756026|754026|756384.6|754384.6|755959.4|753959.4|10
1620025690000|2021-05-03 07:08:10|756273.6|754273.6|756416.1|754416.1|756416.1|754416.1|755977.9|753977.9|10
1620025700000|2021-05-03 07:08:20|756456|754456|756424.4|754424.4|756529.8|754529.8|756424.4|754424.4|19
1620025710000|2021-05-03 07:08:30|756457.9|754457.9|756369.6|754369.6|756522.9|754522.9|756340.8|754340.8|24
1620025720000|2021-05-03 07:08:40|756371|754371|756367.8|754367.8|756451.6|754451.6|756365.6|754365.6|16
1620025730000|2021-05-03 07:08:50|756364.1|754364.1|756428.6|754428.6|756489.1|754489.1|756364|754364|15
1620025740000|2021-05-03 07:09:00|756440.3|754440.3|756364.4|754364.4|756652.5|754652.5|756305.2|754305.2|6
1620025750000|2021-05-03 07:09:10|756331.9|754331.9|756479.3|754479.3|756557.2|754557.2|756331.9|754331.9|11
1620025760000|2021-05-03 07:09:20|756419.6|754419.6|756434.9|754434.9|756521.4|754521.4|756419.6|754419.6|9
1620025770000|2021-05-03 07:09:30|756337.5|754337.5|756407.2|754407.2|756480.8|754480.8|756337.5|754337.5|16
1620025780000|2021-05-03 07:09:40|756399.6|754399.6|756460|754460|756519.7|754519.7|756399.6|754399.6|9
1620025790000|2021-05-03 07:09:50|756460.4|754460.4|756489.9|754489.9|756546.8|754546.8|756356.5|754356.5|9
1620025800000|2021-05-03 07:10:00|756488.6|754488.6|756522.9|754522.9|756522.9|754522.9|756478.7|754478.7|7
1620025810000|2021-05-03 07:10:10|756506.9|754506.9|756458.9|754458.9|756570.8|754570.8|756376.3|754376.3|11
1620025820000|2021-05-03 07:10:20|756571.5|754571.5|756433.2|754433.2|756571.5|754571.5|756399.9|754399.9|4
1620025830000|2021-05-03 07:10:30|756504.1|754504.1|756463.1|754463.1|756504.1|754504.1|756435.7|754435.7|7
1620025840000|2021-05-03 07:10:40|756442.3|754442.3|756410.8|754410.8|756442.3|754442.3|756364|754364|8
1620025850000|2021-05-03 07:10:50|756505.3|754505.3|756496.2|754496.2|756518.5|754518.5|756496.2|754496.2|3
1620025860000|2021-05-03 07:11:00|756275.2|754275.2|756538.2|754538.2|756538.2|754538.2|756275.2|754275.2|4
1620025870000|2021-05-03 07:11:10|756467.6|754467.6|756393.9|754393.9|756538.8|754538.8|756393.9|754393.9|14
1620025880000|2021-05-03 07:11:20|756398.2|754398.2|756367.8|754367.8|756398.2|754398.2|756365.8|754365.8|8
1620025890000|2021-05-03 07:11:30|756369.3|754369.3|756516.2|754516.2|756516.2|754516.2|756369.3|754369.3|10
1620025900000|2021-05-03 07:11:40|756497.5|754497.5|756489.1|754489.1|756517.4|754517.4|756488.9|754488.9|5
1620025910000|2021-05-03 07:11:50|756500.9|754500.9|756527.7|754527.7|756527.7|754527.7|756482.1|754482.1|8
1620025920000|2021-05-03 07:12:00|756513.7|754513.7|756506.7|754506.7|756513.7|754513.7|756506.7|754506.7|3
1620025930000|2021-05-03 07:12:10|756502.6|754502.6|756477.6|754477.6|756512.8|754512.8|756476.5|754476.5|9
1620025940000|2021-05-03 07:12:20|756481|754481|756499.9|754499.9|756511.3|754511.3|756477|754477|6
1620025950000|2021-05-03 07:12:30|756502.6|754502.6|756490.8|754490.8|756503.3|754503.3|756490.8|754490.8|4
1620025960000|2021-05-03 07:12:40|756487.1|754487.1|756476.7|754476.7|756487.1|754487.1|756476.7|754476.7|3
1620025970000|2021-05-03 07:12:50|756468.5|754468.5|756464|754464|756468.5|754468.5|756464|754464|2
1620025980000|2021-05-03 07:13:00|756481.5|754481.5|756487.6|754487.6|756487.6|754487.6|756481.5|754481.5|3
1620025990000|2021-05-03 07:13:10|756477.9|754477.9|756429.1|754429.1|756517|754517|756387.3|754387.3|13
1620026000000|2021-05-03 07:13:20|756385.2|754385.2|756459.4|754459.4|756459.4|754459.4|756385.2|754385.2|7
1620026010000|2021-05-03 07:13:30|756450.4|754450.4|756414.5|754414.5|756450.4|754450.4|756414.5|754414.5|5
1620026020000|2021-05-03 07:13:40|756427.6|754427.6|756429.5|754429.5|756497.4|754497.4|756395.7|754395.7|14
1620026030000|2021-05-03 07:13:50|756428.4|754428.4|756403.4|754403.4|756428.4|754428.4|756403.4|754403.4|8
1620026040000|2021-05-03 07:14:00|756397.9|754397.9|756405.7|754405.7|756405.7|754405.7|756383.6|754383.6|6
1620026050000|2021-05-03 07:14:10|756400.1|754400.1|756466.5|754466.5|756500.8|754500.8|756393.9|754393.9|8
1620026060000|2021-05-03 07:14:20|756457.1|754457.1|756487.5|754487.5|756498.5|754498.5|756457.1|754457.1|5
1620026070000|2021-05-03 07:14:30|756491|754491|756459.7|754459.7|756491|754491|756431|754431|4
1620026080000|2021-05-03 07:14:40|756456.5|754456.5|756531.3|754531.3|756584.8|754584.8|756456.5|754456.5|10
1620026090000|2021-05-03 07:14:50|756563.9|754563.9|756528.2|754528.2|756563.9|754563.9|756517.3|754517.3|8
1620026100000|2021-05-03 07:15:00|756535.4|754535.4|756587.1|754587.1|756587.1|754587.1|756498.6|754498.6|13
1620026110000|2021-05-03 07:15:10|756510.5|754510.5|756547.3|754547.3|756630.5|754630.5|756493.4|754493.4|13
1620026120000|2021-05-03 07:15:20|756560.9|754560.9|756820.8|754820.8|756820.8|754820.8|756560.9|754560.9|5
1620026130000|2021-05-03 07:15:30|756510.3|754510.3|756521.2|754521.2|756619.6|754619.6|756510.3|754510.3|4
1620026140000|2021-05-03 07:15:40|756509.3|754509.3|756487.5|754487.5|756534.8|754534.8|756487.5|754487.5|14
1620026150000|2021-05-03 07:15:50|756482.9|754482.9|756503.7|754503.7|756527.8|754527.8|756482.9|754482.9|7
1620026160000|2021-05-03 07:16:00|756506|754506|756491.7|754491.7|756512.3|754512.3|756491.7|754491.7|11
1620026170000|2021-05-03 07:16:10|756495.3|754495.3|756495|754495|756560.4|754560.4|756491.6|754491.6|10
1620026180000|2021-05-03 07:16:20|756495.7|754495.7|756535.8|754535.8|756535.8|754535.8|756486.1|754486.1|13
1620026190000|2021-05-03 07:16:30|756537.6|754537.6|756540|754540|756540|754540|756497.7|754497.7|6
1620026200000|2021-05-03 07:16:40|756495.3|754495.3|756479.2|754479.2|756495.3|754495.3|756468|754468|3
1620026210000|2021-05-03 07:16:50|756406.5|754406.5|756476.6|754476.6|756486.6|754486.6|756406.5|754406.5|4
1620026220000|2021-05-03 07:17:00|756443.9|754443.9|756496.3|754496.3|756519.8|754519.8|756443.9|754443.9|3
1620026230000|2021-05-03 07:17:10|756456.9|754456.9|756504|754504|756540|754540|756456.9|754456.9|11
1620026240000|2021-05-03 07:17:20|756443.4|754443.4|756478.3|754478.3|756516.2|754516.2|756442.5|754442.5|5
1620026250000|2021-05-03 07:17:30|756500.2|754500.2|756477.1|754477.1|756500.2|754500.2|756454.6|754454.6|4
1620026260000|2021-05-03 07:17:40|756472.4|754472.4|756452.3|754452.3|756472.4|754472.4|756452.3|754452.3|2
1620026270000|2021-05-03 07:17:50|756478.5|754478.5|756408.5|754408.5|756496|754496|756408.5|754408.5|3
1620026280000|2021-05-03 07:18:00|756503|754503|756482.8|754482.8|756503|754503|756482.8|754482.8|2
1620026290000|2021-05-03 07:18:10|756533.5|754533.5|756511.4|754511.4|756533.5|754533.5|756440.9|754440.9|10
1620026300000|2021-05-03 07:18:20|756449.5|754449.5|756499.7|754499.7|756499.7|754499.7|756397|754397|9
1620026310000|2021-05-03 07:18:30|756522.5|754522.5|756397.5|754397.5|756522.5|754522.5|756397.5|754397.5|2
1620026320000|2021-05-03 07:18:40|756465.5|754465.5|756461.3|754461.3|756465.5|754465.5|756461.3|754461.3|2
1620026330000|2021-05-03 07:18:50|756431.5|754431.5|756468.9|754468.9|756471.8|754471.8|756431.5|754431.5|3
1620026340000|2021-05-03 07:19:00|756521.9|754521.9|756481.1|754481.1|756521.9|754521.9|756470.8|754470.8|4
1620026350000|2021-05-03 07:19:10|756484.3|754484.3|756482|754482|756485.5|754485.5|756462.9|754462.9|7
1620026360000|2021-05-03 07:19:20|756455.5|754455.5|756455.5|754455.5|756455.5|754455.5|756455.5|754455.5|1
1620026370000|2021-05-03 07:19:30|756466.4|754466.4|756460.9|754460.9|756477.4|754477.4|756460.9|754460.9|3
1620026380000|2021-05-03 07:19:40|756439|754439|756492.2|754492.2|756511|754511|756439|754439|7
1620026390000|2021-05-03 07:19:50|756515.8|754515.8|756492.7|754492.7|756527|754527|756397.5|754397.5|6
1620026400000|2021-05-03 07:20:00|756465.2|754465.2|756477.8|754477.8|756505.4|754505.4|756465.2|754465.2|11
1620026410000|2021-05-03 07:20:10|756484.1|754484.1|756450|754450|756517|754517|756450|754450|6
1620026420000|2021-05-03 07:20:20|756442.4|754442.4|756442.4|754442.4|756442.4|754442.4|756442.4|754442.4|1
1620026430000|2021-05-03 07:20:30|756423.4|754423.4|756457.1|754457.1|756457.1|754457.1|756423.4|754423.4|3
1620026440000|2021-05-03 07:20:40|756454.1|754454.1|756430.5|754430.5|756454.1|754454.1|756430.5|754430.5|2
1620026450000|2021-05-03 07:20:50|756395|754395|756395|754395|756529.5|754529.5|756395|754395|7
1620026460000|2021-05-03 07:21:00|756480.3|754480.3|756515.5|754515.5|756517.5|754517.5|756478.1|754478.1|4
1620026470000|2021-05-03 07:21:10|756397.5|754397.5|756396|754396|756398|754398|756396|754396|4
1620026480000|2021-05-03 07:21:20|756396.5|754396.5|756396.5|754396.5|756396.5|754396.5|756396.5|754396.5|1
1620026490000|2021-05-03 07:21:30|756459.9|754459.9|756459.9|754459.9|756459.9|754459.9|756459.9|754459.9|1
1620026500000|2021-05-03 07:21:40|756397.5|754397.5|756503|754503|756590.9|754590.9|756397.5|754397.5|3
1620026510000|2021-05-03 07:21:50|756431.7|754431.7|756485.9|754485.9|756588.1|754588.1|756431.7|754431.7|6
1620026520000|2021-05-03 07:22:00|756578.7|754578.7|756458|754458|756578.7|754578.7|756458|754458|6
1620026530000|2021-05-03 07:22:10|756464|754464|756488.1|754488.1|756488.1|754488.1|756464|754464|8
1620026540000|2021-05-03 07:22:20|756482.3|754482.3|756499.3|754499.3|756551.5|754551.5|756482.3|754482.3|12
1620026550000|2021-05-03 07:22:30|756499.7|754499.7|756473.9|754473.9|756542.5|754542.5|756431.5|754431.5|13
1620026560000|2021-05-03 07:22:40|756508.5|754508.5|756433.2|754433.2|756508.5|754508.5|756429.3|754429.3|6
1620026570000|2021-05-03 07:22:50|756471.8|754471.8|756407|754407|756471.8|754471.8|756407|754407|4
1620026580000|2021-05-03 07:23:00|756419.8|754419.8|756550.3|754550.3|756551.4|754551.4|756419.8|754419.8|9
1620026590000|2021-05-03 07:23:10|756548.9|754548.9|756519.7|754519.7|756548.9|754548.9|756464.9|754464.9|5
1620026600000|2021-05-03 07:23:20|756532.3|754532.3|756475.4|754475.4|756577.6|754577.6|756475.4|754475.4|8
1620026610000|2021-05-03 07:23:30|756496.8|754496.8|756431.2|754431.2|756496.8|754496.8|756405.5|754405.5|3
1620026620000|2021-05-03 07:23:40|756441.3|754441.3|756432.4|754432.4|756441.3|754441.3|756402.7|754402.7|6
1620026630000|2021-05-03 07:23:50|756406.1|754406.1|756406.1|754406.1|756406.1|754406.1|756406.1|754406.1|1
1620026640000|2021-05-03 07:24:00|756416|754416|756465.5|754465.5|756465.5|754465.5|756416|754416|6
1620026650000|2021-05-03 07:24:10|756384.9|754384.9|756418.5|754418.5|756418.5|754418.5|756362.4|754362.4|8
1620026660000|2021-05-03 07:24:20|756314|754314|756314|754314|756314|754314|756314|754314|1
1620026670000|2021-05-03 07:24:30|756355.5|754355.5|756359.9|754359.9|756393|754393|756355.5|754355.5|9
1620026680000|2021-05-03 07:24:40|756371.8|754371.8|756198.1|754198.1|756371.8|754371.8|756198.1|754198.1|10
1620026690000|2021-05-03 07:24:50|756204.7|754204.7|756181|754181|756204.7|754204.7|756181|754181|4
1620026700000|2021-05-03 07:25:00|756189.1|754189.1|756175|754175|756189.1|754189.1|756166.5|754166.5|3
1620026710000|2021-05-03 07:25:10|756133.5|754133.5|756217.4|754217.4|756217.4|754217.4|756133.5|754133.5|2
1620026720000|2021-05-03 07:25:20|756133.5|754133.5|756133.5|754133.5|756133.5|754133.5|756133.5|754133.5|1
1620026730000|2021-05-03 07:25:30|756217.4|754217.4|756133.5|754133.5|756217.4|754217.4|756133.5|754133.5|2
1620026740000|2021-05-03 07:25:40|756151|754151|756238.5|754238.5|756238.5|754238.5|756151|754151|5
1620026750000|2021-05-03 07:25:50|756258.3|754258.3|756204.9|754204.9|756258.3|754258.3|756204.9|754204.9|6
1620026770000|2021-05-03 07:26:10|756154.5|754154.5|756221.8|754221.8|756228.5|754228.5|756154.5|754154.5|3
1620026780000|2021-05-03 07:26:20|756223.9|754223.9|756244.9|754244.9|756285.7|754285.7|756192.4|754192.4|9
1620026790000|2021-05-03 07:26:30|756173.5|754173.5|756225.5|754225.5|756270|754270|756167|754167|6
1620026800000|2021-05-03 07:26:40|756238.5|754238.5|756235.3|754235.3|756238.5|754238.5|756193.2|754193.2|10
1620026810000|2021-05-03 07:26:50|756246.3|754246.3|756207|754207|756246.3|754246.3|756207|754207|3
1620026820000|2021-05-03 07:27:00|756226.7|754226.7|756244.4|754244.4|756337.5|754337.5|756226.7|754226.7|5
1620026830000|2021-05-03 07:27:10|756228.9|754228.9|756228.9|754228.9|756228.9|754228.9|756228.9|754228.9|1
1620026840000|2021-05-03 07:27:20|756204.8|754204.8|756220.2|754220.2|756220.2|754220.2|756204.5|754204.5|3
1620026850000|2021-05-03 07:27:30|756168|754168|756241.1|754241.1|756241.1|754241.1|756168|754168|2
1620026870000|2021-05-03 07:27:50|756167.5|754167.5|756259.4|754259.4|756259.4|754259.4|756167.5|754167.5|2
1620026880000|2021-05-03 07:28:00|756239.2|754239.2|756211|754211|756241.5|754241.5|756193.8|754193.8|4
1620026890000|2021-05-03 07:28:10|756248|754248|756214.7|754214.7|756248|754248|756214.7|754214.7|3
1620026900000|2021-05-03 07:28:20|756242.7|754242.7|756238|754238|756242.7|754242.7|756238|754238|2
1620026910000|2021-05-03 07:28:30|756290.7|754290.7|756269.7|754269.7|756294.6|754294.6|756240.7|754240.7|5
1620026920000|2021-05-03 07:28:40|756224.5|754224.5|756285.4|754285.4|756285.4|754285.4|756224.5|754224.5|2
1620026930000|2021-05-03 07:28:50|756276.6|754276.6|756294|754294|756294|754294|756276.6|754276.6|3
1620026940000|2021-05-03 07:29:00|756205.3|754205.3|756230.2|754230.2|756230.2|754230.2|756205.3|754205.3|3
1620026950000|2021-05-03 07:29:10|756168|754168|756168|754168|756168|754168|756168|754168|1
1620026960000|2021-05-03 07:29:20|756261.3|754261.3|756168|754168|756261.3|754261.3|756168|754168|2
1620026980000|2021-05-03 07:29:40|756285.4|754285.4|756295.2|754295.2|756295.2|754295.2|756285.4|754285.4|2
1620026990000|2021-05-03 07:29:50|756306.7|754306.7|756306.7|754306.7|756307|754307|756224.5|754224.5|6
1620027000000|2021-05-03 07:30:00|756293.6|754293.6|756306.7|754306.7|756306.7|754306.7|756269.7|754269.7|5
1620027010000|2021-05-03 07:30:10|756252.8|754252.8|756295.1|754295.1|756295.2|754295.2|756252.8|754252.8|5
1620027020000|2021-05-03 07:30:20|756285.4|754285.4|756306.7|754306.7|756306.7|754306.7|756224.5|754224.5|5
1620027030000|2021-05-03 07:30:30|756285.4|754285.4|756224.5|754224.5|756337.5|754337.5|756224.5|754224.5|3
1620027040000|2021-05-03 07:30:40|756248|754248|756294|754294|756314.1|754314.1|756248|754248|5
1620027050000|2021-05-03 07:30:50|756295.6|754295.6|756287|754287|756325|754325|756287|754287|3
1620027060000|2021-05-03 07:31:00|756204.4|754204.4|756248.9|754248.9|756248.9|754248.9|756204.4|754204.4|3
1620027070000|2021-05-03 07:31:10|756245.7|754245.7|756271.8|754271.8|756275.3|754275.3|756245.7|754245.7|5
1620027080000|2021-05-03 07:31:20|756216.2|754216.2|756236.2|754236.2|756287|754287|756202.3|754202.3|7
1620027090000|2021-05-03 07:31:30|756263.9|754263.9|756255.3|754255.3|756263.9|754263.9|756255.3|754255.3|2
1620027100000|2021-05-03 07:31:40|756287|754287|756246.9|754246.9|756287|754287|756236.2|754236.2|5
1620027110000|2021-05-03 07:31:50|756236.5|754236.5|756236.3|754236.3|756262.8|754262.8|756209.1|754209.1|6
1620027120000|2021-05-03 07:32:00|756239.8|754239.8|756254.5|754254.5|756263.1|754263.1|756228.4|754228.4|5
1620027130000|2021-05-03 07:32:10|756214|754214|756275.1|754275.1|756275.1|754275.1|756214|754214|5
1620027140000|2021-05-03 07:32:20|756248|754248|756229|754229|756269.2|754269.2|756211.1|754211.1|13
1620027150000|2021-05-03 07:32:30|756251|754251|756248.2|754248.2|756272.1|754272.1|756224|754224|11
1620027160000|2021-05-03 07:32:40|756228.4|754228.4|756255.4|754255.4|756255.4|754255.4|756209.1|754209.1|6
1620027170000|2021-05-03 07:32:50|756229|754229|756246.5|754246.5|756246.5|754246.5|756221.3|754221.3|6
1620027180000|2021-05-03 07:33:00|756253.7|754253.7|756260|754260|756269.8|754269.8|756242.2|754242.2|9
1620027190000|2021-05-03 07:33:10|756253.2|754253.2|756267.1|754267.1|756330.5|754330.5|756248.6|754248.6|13
1620027200000|2021-05-03 07:33:20|756261.6|754261.6|756268.4|754268.4|756272.7|754272.7|756259.3|754259.3|5
1620027210000|2021-05-03 07:33:30|756262.6|754262.6|756260.1|754260.1|756262.6|754262.6|756231.3|754231.3|5
1620027220000|2021-05-03 07:33:40|756259.6|754259.6|756303|754303|756303|754303|756255.4|754255.4|3
1620027230000|2021-05-03 07:33:50|756208.4|754208.4|756249|754249|756250|754250|756208.4|754208.4|5
1620027240000|2021-05-03 07:34:00|756197.7|754197.7|756197.7|754197.7|756197.7|754197.7|756197.7|754197.7|1
1620027250000|2021-05-03 07:34:10|756212.4|754212.4|756271.7|754271.7|756414.1|754414.1|756195.4|754195.4|16
1620027260000|2021-05-03 07:34:20|756262.1|754262.1|756262.1|754262.1|756262.1|754262.1|756262.1|754262.1|1
1620027270000|2021-05-03 07:34:30|756280|754280|756242.5|754242.5|756280|754280|756236.5|754236.5|8
1620027280000|2021-05-03 07:34:40|756241.3|754241.3|756220.8|754220.8|756316|754316|756134|754134|6
1620027290000|2021-05-03 07:34:50|756316|754316|756263|754263|756316|754316|756263|754263|2
1620027300000|2021-05-03 07:35:00|756303.5|754303.5|756203|754203|756303.5|754303.5|756203|754203|9
1620027310000|2021-05-03 07:35:10|756341|754341|756172|754172|756341|754341|756172|754172|6
1620027330000|2021-05-03 07:35:30|756222.4|754222.4|756280.7|754280.7|756280.7|754280.7|756222.4|754222.4|8
1620027340000|2021-05-03 07:35:40|756192|754192|756239.3|754239.3|756295.2|754295.2|756147.5|754147.5|11
1620027350000|2021-05-03 07:35:50|756230.7|754230.7|756226|754226|756269.4|754269.4|756226|754226|6
1620027360000|2021-05-03 07:36:00|756232.7|754232.7|756232.7|754232.7|756232.7|754232.7|756232.7|754232.7|1
1620027370000|2021-05-03 07:36:10|756225.2|754225.2|756253.2|754253.2|756253.2|754253.2|756205.8|754205.8|4
1620027380000|2021-05-03 07:36:20|756191.3|754191.3|756201.6|754201.6|756201.6|754201.6|756191.3|754191.3|2
1620027390000|2021-05-03 07:36:30|756209|754209|756238.5|754238.5|756238.5|754238.5|756209|754209|3
1620027400000|2021-05-03 07:36:40|756218.8|754218.8|756211.1|754211.1|756244|754244|756150|754150|7
1620027410000|2021-05-03 07:36:50|756201.6|754201.6|756301.6|754301.6|756301.6|754301.6|756200.4|754200.4|11
1620027420000|2021-05-03 07:37:00|756281.1|754281.1|756272.6|754272.6|756281.1|754281.1|756243.3|754243.3|7
1620027430000|2021-05-03 07:37:10|756264.5|754264.5|756284.9|754284.9|756317.5|754317.5|756264.5|754264.5|13
1620027440000|2021-05-03 07:37:20|756290.9|754290.9|756261|754261|756323|754323|756253.2|754253.2|9
1620027450000|2021-05-03 07:37:30|756262.8|754262.8|756344.3|754344.3|756344.3|754344.3|756238.7|754238.7|6
1620027460000|2021-05-03 07:37:40|756282|754282|756290.1|754290.1|756326.5|754326.5|756230.5|754230.5|7
1620027470000|2021-05-03 07:37:50|756298.2|754298.2|756320.1|754320.1|756346.5|754346.5|756298.2|754298.2|3
1620027480000|2021-05-03 07:38:00|756303.9|754303.9|756286.8|754286.8|756316.4|754316.4|756286.8|754286.8|9
1620027490000|2021-05-03 07:38:10|756291.9|754291.9|756306.5|754306.5|756369|754369|756279|754279|4
1620027510000|2021-05-03 07:38:30|756271|754271|756319.5|754319.5|756319.5|754319.5|756271|754271|4
1620027520000|2021-05-03 07:38:40|756310.4|754310.4|756315.3|754315.3|756374.6|754374.6|756264.5|754264.5|10
1620027530000|2021-05-03 07:38:50|756272.9|754272.9|756281.5|754281.5|756328.5|754328.5|756253|754253|9
1620027540000|2021-05-03 07:39:00|756382|754382|756382|754382|756382|754382|756382|754382|1
1620027550000|2021-05-03 07:39:10|756315|754315|756317.2|754317.2|756317.2|754317.2|756308.5|754308.5|4
1620027560000|2021-05-03 07:39:20|756320.4|754320.4|756253|754253|756326.6|754326.6|756253|754253|10
1620027570000|2021-05-03 07:39:30|756264.8|754264.8|756297.5|754297.5|756297.5|754297.5|756264.8|754264.8|3
1620027580000|2021-05-03 07:39:40|756255|754255|756310.4|754310.4|756336|754336|756255|754255|4
1620027590000|2021-05-03 07:39:50|756356.2|754356.2|756312.9|754312.9|756356.2|754356.2|756312.9|754312.9|2
1620027600000|2021-05-03 07:40:00|756322.5|754322.5|756255|754255|756337.1|754337.1|756255|754255|6
1620027610000|2021-05-03 07:40:10|756368.8|754368.8|756447.8|754447.8|756454.2|754454.2|756281.3|754281.3|12
1620027620000|2021-05-03 07:40:20|756452.4|754452.4|756430.4|754430.4|756452.4|754452.4|756430.4|754430.4|8
1620027630000|2021-05-03 07:40:30|756443.6|754443.6|756429.8|754429.8|756445.8|754445.8|756420.9|754420.9|6
1620027640000|2021-05-03 07:40:40|756428|754428|756430.5|754430.5|756462.1|754462.1|756412.4|754412.4|16
1620027650000|2021-05-03 07:40:50|756439.2|754439.2|756429.6|754429.6|756441.7|754441.7|756429.6|754429.6|5
1620027660000|2021-05-03 07:41:00|756436|754436|756431.2|754431.2|756443.8|754443.8|756424.8|754424.8|8
1620027670000|2021-05-03 07:41:10|756432.1|754432.1|756443|754443|756443|754443|756358.7|754358.7|10
1620027680000|2021-05-03 07:41:20|756419.3|754419.3|756418.6|754418.6|756426.9|754426.9|756364.3|754364.3|10
1620027690000|2021-05-03 07:41:30|756401.6|754401.6|756411.2|754411.2|756426|754426|756385.4|754385.4|4
1620027700000|2021-05-03 07:41:40|756411|754411|755607.9|753607.9|756411|754411|755575|753575|20
1620027710000|2021-05-03 07:41:50|755609.1|753609.1|755524.4|753524.4|755610.5|753610.5|755521.6|753521.6|17
1620027720000|2021-05-03 07:42:00|755518.1|753518.1|755456.8|753456.8|755560.6|753560.6|755456.8|753456.8|17
1620027730000|2021-05-03 07:42:10|755471.9|753471.9|755456.7|753456.7|755476.9|753476.9|755438.1|753438.1|12
1620027740000|2021-05-03 07:42:20|755468.1|753468.1|755406.5|753406.5|755468.1|753468.1|755401.6|753401.6|9
1620027750000|2021-05-03 07:42:30|755405.7|753405.7|755345.2|753345.2|755406.1|753406.1|755333.8|753333.8|11
1620027760000|2021-05-03 07:42:40|755357.4|753357.4|755359.9|753359.9|755366.5|753366.5|755355|753355|9
1620027770000|2021-05-03 07:42:50|755364.3|753364.3|755356.9|753356.9|755364.3|753364.3|755356.2|753356.2|8
1620027780000|2021-05-03 07:43:00|755357.7|753357.7|755490|753490|755490.1|753490.1|755357.7|753357.7|16
1620027790000|2021-05-03 07:43:10|755504.4|753504.4|755519.5|753519.5|755587|753587|755461.7|753461.7|14
1620027800000|2021-05-03 07:43:20|755534|753534|755540|753540|755552.9|753552.9|755519.3|753519.3|8
1620027810000|2021-05-03 07:43:30|755539.6|753539.6|755496.4|753496.4|755540.9|753540.9|755457.6|753457.6|12
1620027820000|2021-05-03 07:43:40|755465.2|753465.2|755535.6|753535.6|755548.4|753548.4|755463.7|753463.7|8
1620027830000|2021-05-03 07:43:50|755515|753515|755518.7|753518.7|755518.7|753518.7|755515|753515|3
1620027840000|2021-05-03 07:44:00|755546.6|753546.6|755511.4|753511.4|755546.6|753546.6|755511.4|753511.4|4
1620027850000|2021-05-03 07:44:10|755507.9|753507.9|755476.4|753476.4|755507.9|753507.9|755476.4|753476.4|7
1620027860000|2021-05-03 07:44:20|755484.4|753484.4|755485.1|753485.1|755485.1|753485.1|755483.9|753483.9|3
1620027870000|2021-05-03 07:44:30|755464.5|753464.5|755521.2|753521.2|755533.5|753533.5|755422.1|753422.1|10
1620027880000|2021-05-03 07:44:40|755489.6|753489.6|755559.9|753559.9|755606|753606|755451.2|753451.2|16
1620027890000|2021-05-03 07:44:50|755544.3|753544.3|755555.1|753555.1|755666.4|753666.4|755544.3|753544.3|10
1620027900000|2021-05-03 07:45:00|755591|753591|755692.5|753692.5|755774.1|753774.1|755591|753591|26
1620027910000|2021-05-03 07:45:10|755641.2|753641.2|755624.8|753624.8|755702.2|753702.2|755624.8|753624.8|4
1620027920000|2021-05-03 07:45:20|755597.6|753597.6|755641.7|753641.7|755675.3|753675.3|755597.6|753597.6|9
1620027930000|2021-05-03 07:45:30|755617.7|753617.7|755658.3|753658.3|755767|753767|755617.7|753617.7|20
1620027940000|2021-05-03 07:45:40|755639.2|753639.2|755648|753648|755712.8|753712.8|755614.3|753614.3|13
1620027950000|2021-05-03 07:45:50|755634|753634|755600.5|753600.5|755634|753634|755600.5|753600.5|3
1620027960000|2021-05-03 07:46:00|755623.9|753623.9|755570|753570|755645|753645|755564.5|753564.5|7
1620027970000|2021-05-03 07:46:10|755677.8|753677.8|755667.6|753667.6|755776|753776|755638.1|753638.1|19
1620027980000|2021-05-03 07:46:20|755689.6|753689.6|755742.2|753742.2|755742.2|753742.2|755524.5|753524.5|18
1620027990000|2021-05-03 07:46:30|755775.5|753775.5|755760|753760|755775.5|753775.5|755557.6|753557.6|24
1620028000000|2021-05-03 07:46:40|755746.6|753746.6|755729.9|753729.9|755800.6|753800.6|755636|753636|22
1620028010000|2021-05-03 07:46:50|755777.1|753777.1|755614.1|753614.1|755777.1|753777.1|755614.1|753614.1|13
1620028020000|2021-05-03 07:47:00|755641.5|753641.5|755656.2|753656.2|755785.2|753785.2|755641.5|753641.5|18
1620028030000|2021-05-03 07:47:10|755685.7|753685.7|755584.3|753584.3|755836.5|753836.5|755584.3|753584.3|17
1620028040000|2021-05-03 07:47:20|755634.5|753634.5|755748.6|753748.6|755822.6|753822.6|755605.7|753605.7|26
1620028050000|2021-05-03 07:47:30|755726.4|753726.4|755728.4|753728.4|755768.6|753768.6|755654.8|753654.8|22
1620028060000|2021-05-03 07:47:40|755733|753733|755739.7|753739.7|755750.1|753750.1|755668.2|753668.2|20
1620028070000|2021-05-03 07:47:50|755762.8|753762.8|755756.6|753756.6|755838.8|753838.8|755729|753729|17
1620028080000|2021-05-03 07:48:00|755760|753760|755644.4|753644.4|755793.9|753793.9|755644.4|753644.4|12
1620028090000|2021-05-03 07:48:10|755760.6|753760.6|755710.5|753710.5|755787.4|753787.4|755710.5|753710.5|5
1620028100000|2021-05-03 07:48:20|755711.1|753711.1|755680.9|753680.9|755821.7|753821.7|755680.9|753680.9|11
1620028110000|2021-05-03 07:48:30|755684.4|753684.4|755706.9|753706.9|755706.9|753706.9|755684.4|753684.4|3
1620028120000|2021-05-03 07:48:40|755701.2|753701.2|755603.9|753603.9|755706.8|753706.8|755603.9|753603.9|8
1620028130000|2021-05-03 07:48:50|755616.9|753616.9|755754|753754|755772.3|753772.3|755539.2|753539.2|9
1620028140000|2021-05-03 07:49:00|755765.3|753765.3|755705.8|753705.8|755765.3|753765.3|755705.8|753705.8|5
1620028150000|2021-05-03 07:49:10|755708.8|753708.8|755653.5|753653.5|755710|753710|755608.5|753608.5|7
1620028160000|2021-05-03 07:49:20|755611.9|753611.9|755611.9|753611.9|755611.9|753611.9|755611.9|753611.9|1
1620028170000|2021-05-03 07:49:30|755610.9|753610.9|755610|753610|755650|753650|755610|753610|6
1620028180000|2021-05-03 07:49:40|755605.5|753605.5|755762.5|753762.5|755787.4|753787.4|755605.5|753605.5|17
1620028190000|2021-05-03 07:49:50|755673|753673|755685.4|753685.4|755758|753758|755607.4|753607.4|15
1620028200000|2021-05-03 07:50:00|755697.3|753697.3|755771.6|753771.6|755837.2|753837.2|755697.3|753697.3|14
1620028210000|2021-05-03 07:50:10|755823.2|753823.2|756050|754050|756050|754050|755823.2|753823.2|9
1620028220000|2021-05-03 07:50:20|756045.1|754045.1|756179.1|754179.1|756240.5|754240.5|756045.1|754045.1|14
1620028230000|2021-05-03 07:50:30|756179.7|754179.7|756182.8|754182.8|756186.6|754186.6|756179.7|754179.7|5
1620028240000|2021-05-03 07:50:40|756196.7|754196.7|756235|754235|756235|754235|756165.1|754165.1|5
1620028250000|2021-05-03 07:50:50|756250|754250|756177.3|754177.3|756268.3|754268.3|756140.2|754140.2|6
1620028260000|2021-05-03 07:51:00|756199.4|754199.4|756190.2|754190.2|756202.4|754202.4|756190.2|754190.2|5
1620028270000|2021-05-03 07:51:10|756247.2|754247.2|756217|754217|756247.2|754247.2|756155.6|754155.6|7
1620028280000|2021-05-03 07:51:20|756181.9|754181.9|756172.7|754172.7|756212.9|754212.9|756146.7|754146.7|8
1620028290000|2021-05-03 07:51:30|756179.6|754179.6|756212|754212|756212|754212|756179.6|754179.6|6
1620028300000|2021-05-03 07:51:40|756209.2|754209.2|756202.2|754202.2|756262.1|754262.1|756127.3|754127.3|5
1620028310000|2021-05-03 07:51:50|756210.9|754210.9|756262.1|754262.1|756268.4|754268.4|756210.9|754210.9|8
1620028320000|2021-05-03 07:52:00|756262|754262|756095.5|754095.5|756262|754262|756095.5|754095.5|2
1620028330000|2021-05-03 07:52:10|756167.1|754167.1|756216.6|754216.6|756226.9|754226.9|756167.1|754167.1|6
1620028340000|2021-05-03 07:52:20|756213.8|754213.8|756258.3|754258.3|756258.3|754258.3|756213.8|754213.8|4
1620028350000|2021-05-03 07:52:30|756254.5|754254.5|756177.1|754177.1|756257.7|754257.7|756173.3|754173.3|6
1620028360000|2021-05-03 07:52:40|756174.4|754174.4|756203.3|754203.3|756212.3|754212.3|756174.4|754174.4|3
1620028370000|2021-05-03 07:52:50|756208.7|754208.7|756243.3|754243.3|756243.3|754243.3|756208|754208|4
1620028380000|2021-05-03 07:53:00|756282.1|754282.1|756275|754275|756282.1|754282.1|756269.6|754269.6|6
1620028390000|2021-05-03 07:53:10|756267.5|754267.5|756249.5|754249.5|756267.5|754267.5|756248|754248|5
1620028400000|2021-05-03 07:53:20|756250.8|754250.8|756251.4|754251.4|756254.7|754254.7|756250.8|754250.8|4
1620028410000|2021-05-03 07:53:30|756252.6|754252.6|756261.3|754261.3|756261.3|754261.3|756252.6|754252.6|3
1620028420000|2021-05-03 07:53:40|756274.5|754274.5|756244.8|754244.8|756274.5|754274.5|756244|754244|9
1620028430000|2021-05-03 07:53:50|756251.5|754251.5|756270.4|754270.4|756274.3|754274.3|756251.5|754251.5|6
1620028440000|2021-05-03 07:54:00|756263.8|754263.8|756239.5|754239.5|756263.8|754263.8|756239.5|754239.5|2
1620028450000|2021-05-03 07:54:10|756238.7|754238.7|756253.2|754253.2|756254|754254|756233.8|754233.8|11
1620028460000|2021-05-03 07:54:20|756254.5|754254.5|756262.5|754262.5|756262.5|754262.5|756254.5|754254.5|2
1620028470000|2021-05-03 07:54:30|756253.9|754253.9|756260|754260|756263.1|754263.1|756236.5|754236.5|8
1620028480000|2021-05-03 07:54:40|756257.5|754257.5|756260.7|754260.7|756263.3|754263.3|756257.5|754257.5|9
1620028490000|2021-05-03 07:54:50|756260.5|754260.5|756272.1|754272.1|756275.8|754275.8|756248.5|754248.5|8
1620028500000|2021-05-03 07:55:00|756272.2|754272.2|756252|754252|756272.2|754272.2|756239.2|754239.2|14
1620028510000|2021-05-03 07:55:10|756262.9|754262.9|756246.6|754246.6|756265.5|754265.5|756243.3|754243.3|10
1620028520000|2021-05-03 07:55:20|756256.7|754256.7|756248.7|754248.7|756260.5|754260.5|756221.1|754221.1|12
1620028530000|2021-05-03 07:55:30|756224.5|754224.5|756257.7|754257.7|756298|754298|756224.5|754224.5|9
1620028540000|2021-05-03 07:55:40|756263.9|754263.9|756262.5|754262.5|756267.2|754267.2|756243.7|754243.7|13
1620028550000|2021-05-03 07:55:50|756269.7|754269.7|756274.5|754274.5|756285|754285|756227.7|754227.7|14
1620028560000|2021-05-03 07:56:00|756262|754262|756251.1|754251.1|756264.9|754264.9|756242.8|754242.8|13
1620028570000|2021-05-03 07:56:10|756255.9|754255.9|756240.9|754240.9|756270.7|754270.7|756240.9|754240.9|11
1620028580000|2021-05-03 07:56:20|756262.5|754262.5|756267.1|754267.1|756276.2|754276.2|756232.5|754232.5|13
1620028590000|2021-05-03 07:56:30|756264|754264|756259.1|754259.1|756280|754280|756234|754234|14
1620028600000|2021-05-03 07:56:40|756226.7|754226.7|756229.7|754229.7|756257.7|754257.7|756225.3|754225.3|14
1620028610000|2021-05-03 07:56:50|756249.4|754249.4|756234.5|754234.5|756274|754274|756228.7|754228.7|14
1620028620000|2021-05-03 07:57:00|756274.1|754274.1|756250.8|754250.8|756274.1|754274.1|756226.7|754226.7|15
1620028630000|2021-05-03 07:57:10|756256|754256|756214.9|754214.9|756265.3|754265.3|756214.9|754214.9|11
1620028640000|2021-05-03 07:57:20|756216|754216|756257.2|754257.2|756262.5|754262.5|756216|754216|9
1620028650000|2021-05-03 07:57:30|756251.5|754251.5|756263.5|754263.5|756266.1|754266.1|756247.3|754247.3|9
1620028660000|2021-05-03 07:57:40|756260.1|754260.1|756237.8|754237.8|756260.1|754260.1|756225.5|754225.5|12
1620028670000|2021-05-03 07:57:50|756235.5|754235.5|756230.3|754230.3|756235.5|754235.5|756222.7|754222.7|11
1620028680000|2021-05-03 07:58:00|756232|754232|756225.2|754225.2|756232.3|754232.3|756225.2|754225.2|7
1620028690000|2021-05-03 07:58:10|756180.6|754180.6|756234.6|754234.6|756244|754244|756176.2|754176.2|12
1620028700000|2021-05-03 07:58:20|756245.2|754245.2|756199.3|754199.3|756255.8|754255.8|756199.3|754199.3|11
1620028710000|2021-05-03 07:58:30|756196|754196|756197.6|754197.6|756212.2|754212.2|756189.8|754189.8|7
1620028720000|2021-05-03 07:58:40|756197.9|754197.9|756169.1|754169.1|756202.9|754202.9|756169.1|754169.1|5
1620028730000|2021-05-03 07:58:50|756182.4|754182.4|756238.9|754238.9|756238.9|754238.9|756139.1|754139.1|6
1620028740000|2021-05-03 07:59:00|756249.8|754249.8|756213.7|754213.7|756262.5|754262.5|756201.6|754201.6|7
1620028750000|2021-05-03 07:59:10|756173.9|754173.9|756208.3|754208.3|756213.3|754213.3|756173.9|754173.9|5
1620028760000|2021-05-03 07:59:20|756198.8|754198.8|756150.5|754150.5|756198.8|754198.8|756150.5|754150.5|6
1620028770000|2021-05-03 07:59:30|756242.4|754242.4|756232.8|754232.8|756245.2|754245.2|756203.2|754203.2|5
1620028780000|2021-05-03 07:59:40|756242.4|754242.4|756167.4|754167.4|756249.4|754249.4|756151.5|754151.5|10
1620028790000|2021-05-03 07:59:50|756195.9|754195.9|756252.7|754252.7|756252.7|754252.7|756195.9|754195.9|6
1620028800000|2021-05-03 08:00:00|756242.5|754242.5|756262.5|754262.5|756275|754275|756123|754123|9
1620028810000|2021-05-03 08:00:10|756170.5|754170.5|756207.3|754207.3|756207.3|754207.3|756170.5|754170.5|3
1620028820000|2021-05-03 08:00:20|756201.5|754201.5|756257.6|754257.6|756257.6|754257.6|756201.5|754201.5|8
1620028830000|2021-05-03 08:00:30|756287.5|754287.5|756217.9|754217.9|756287.5|754287.5|756171.5|754171.5|4
1620028840000|2021-05-03 08:00:40|756229.5|754229.5|756234.5|754234.5|756234.5|754234.5|756201.3|754201.3|7
1620028850000|2021-05-03 08:00:50|756223.2|754223.2|756172.5|754172.5|756287.5|754287.5|756172.5|754172.5|5
1620028860000|2021-05-03 08:01:00|756201.3|754201.3|756242.9|754242.9|756263.5|754263.5|756201.3|754201.3|7
1620028870000|2021-05-03 08:01:10|756197.5|754197.5|756287.5|754287.5|756287.5|754287.5|756171.2|754171.2|6
1620028890000|2021-05-03 08:01:30|756136.5|754136.5|756204.7|754204.7|756209.6|754209.6|756136.5|754136.5|3
1620028900000|2021-05-03 08:01:40|756200.4|754200.4|756136.5|754136.5|756200.4|754200.4|756136.5|754136.5|4
1620028910000|2021-05-03 08:01:50|756260.1|754260.1|756224.4|754224.4|756263|754263|756170.1|754170.1|12
1620028920000|2021-05-03 08:02:00|756186|754186|756233.8|754233.8|756249.9|754249.9|756186|754186|6
1620028930000|2021-05-03 08:02:10|756188.2|754188.2|756172.9|754172.9|756214.2|754214.2|756172.9|754172.9|3
1620028940000|2021-05-03 08:02:20|756170.6|754170.6|756193.6|754193.6|756201.6|754201.6|756170.6|754170.6|4
1620028950000|2021-05-03 08:02:30|756189.4|754189.4|756226.9|754226.9|756226.9|754226.9|756175.3|754175.3|5
1620028960000|2021-05-03 08:02:40|756216.8|754216.8|756230.3|754230.3|756230.3|754230.3|756178|754178|4
1620028970000|2021-05-03 08:02:50|756226.5|754226.5|756216.8|754216.8|756258.5|754258.5|756216.8|754216.8|6
1620028980000|2021-05-03 08:03:00|756230.3|754230.3|756247.8|754247.8|756248.6|754248.6|756221.2|754221.2|8
1620028990000|2021-05-03 08:03:10|756241|754241|756219.4|754219.4|756253.6|754253.6|756219.2|754219.2|9
1620029000000|2021-05-03 08:03:20|756211.3|754211.3|756213.4|754213.4|756235.2|754235.2|756188.6|754188.6|6
1620029010000|2021-05-03 08:03:30|756210.4|754210.4|756255.4|754255.4|756255.4|754255.4|756209.2|754209.2|4
1620029020000|2021-05-03 08:03:40|756248|754248|756231.8|754231.8|756255.4|754255.4|756231.8|754231.8|4
1620029030000|2021-05-03 08:03:50|756265.6|754265.6|756207.2|754207.2|756266.6|754266.6|756207.2|754207.2|4
1620029040000|2021-05-03 08:04:00|756239.3|754239.3|756167|754167|756239.3|754239.3|756167|754167|2
1620029050000|2021-05-03 08:04:10|756229.9|754229.9|756222.9|754222.9|756229.9|754229.9|756222.9|754222.9|2
1620029060000|2021-05-03 08:04:20|756229.9|754229.9|756248|754248|756255.5|754255.5|756184.7|754184.7|11
1620029070000|2021-05-03 08:04:30|756237.6|754237.6|756235.5|754235.5|756237.6|754237.6|756233.3|754233.3|4
1620029080000|2021-05-03 08:04:40|756234.2|754234.2|756249.9|754249.9|756249.9|754249.9|756211.3|754211.3|4
1620029090000|2021-05-03 08:04:50|756247.1|754247.1|756225.5|754225.5|756247.1|754247.1|756210.5|754210.5|4
1620029100000|2021-05-03 08:05:00|756248.8|754248.8|756231.8|754231.8|756265.9|754265.9|756221.8|754221.8|7
1620029110000|2021-05-03 08:05:10|756238.5|754238.5|756264.3|754264.3|756265.6|754265.6|756238.5|754238.5|6
1620029120000|2021-05-03 08:05:20|756236.3|754236.3|756287.5|754287.5|756287.5|754287.5|756236.3|754236.3|8
1620029130000|2021-05-03 08:05:30|756223.5|754223.5|756236.3|754236.3|756236.3|754236.3|756223.5|754223.5|2
1620029140000|2021-05-03 08:05:40|756255.5|754255.5|756264.3|754264.3|756264.3|754264.3|756255.5|754255.5|4
1620029150000|2021-05-03 08:05:50|756236.3|754236.3|756241.2|754241.2|756250.5|754250.5|756236.3|754236.3|4
1620029160000|2021-05-03 08:06:00|756273.3|754273.3|756242.4|754242.4|756273.3|754273.3|756240.6|754240.6|5
1620029170000|2021-05-03 08:06:10|756253.5|754253.5|756192.2|754192.2|756253.5|754253.5|756192.2|754192.2|5
1620029180000|2021-05-03 08:06:20|756206.2|754206.2|756203.2|754203.2|756206.2|754206.2|756188|754188|3
1620029190000|2021-05-03 08:06:30|756211.6|754211.6|756152.5|754152.5|756241.2|754241.2|756152.5|754152.5|4
1620029200000|2021-05-03 08:06:40|756263|754263|756216|754216|756305.7|754305.7|756175.6|754175.6|7
1620029210000|2021-05-03 08:06:50|756200|754200|756183.9|754183.9|756200|754200|756145.8|754145.8|9
1620029220000|2021-05-03 08:07:00|756175.3|754175.3|756139.1|754139.1|756183.9|754183.9|756130.8|754130.8|6
1620029230000|2021-05-03 08:07:10|756165.3|754165.3|756123.7|754123.7|756171.3|754171.3|756112.5|754112.5|8
1620029240000|2021-05-03 08:07:20|756119.2|754119.2|756136.1|754136.1|756161.6|754161.6|756112.1|754112.1|8
1620029250000|2021-05-03 08:07:30|756155.4|754155.4|756044.7|754044.7|756155.4|754155.4|756044.7|754044.7|5
1620029260000|2021-05-03 08:07:40|756125|754125|756091.4|754091.4|756125|754125|756042.2|754042.2|9
1620029270000|2021-05-03 08:07:50|756018.3|754018.3|756016.7|754016.7|756074|754074|756010.5|754010.5|12
1620029280000|2021-05-03 08:08:00|756000.4|754000.4|756036.7|754036.7|756080.5|754080.5|755993.3|753993.3|11
1620029290000|2021-05-03 08:08:10|756081.1|754081.1|756065.1|754065.1|756086.2|754086.2|756036|754036|10
1620029300000|2021-05-03 08:08:20|756058.1|754058.1|756052.3|754052.3|756058.1|754058.1|756043|754043|4
1620029310000|2021-05-03 08:08:30|756012.2|754012.2|756014.5|754014.5|756014.5|754014.5|756012.2|754012.2|2
1620029320000|2021-05-03 08:08:40|756031.9|754031.9|756050.1|754050.1|756050.7|754050.7|756031.9|754031.9|5
1620029330000|2021-05-03 08:08:50|756067.6|754067.6|756088.1|754088.1|756096.2|754096.2|756067.6|754067.6|8
1620029340000|2021-05-03 08:09:00|756083.7|754083.7|756072.6|754072.6|756083.7|754083.7|756072.6|754072.6|4
1620029350000|2021-05-03 08:09:10|756081.2|754081.2|756081.2|754081.2|756081.2|754081.2|756081.2|754081.2|1
1620029360000|2021-05-03 08:09:20|756085.3|754085.3|756073.7|754073.7|756085.3|754085.3|756057.2|754057.2|5
1620029370000|2021-05-03 08:09:30|756062.5|754062.5|756079.3|754079.3|756092.5|754092.5|756062.5|754062.5|6
1620029380000|2021-05-03 08:09:40|756072.7|754072.7|756072.7|754072.7|756072.7|754072.7|756072.7|754072.7|1
1620029390000|2021-05-03 08:09:50|756085.1|754085.1|756074.4|754074.4|756085.1|754085.1|756063.2|754063.2|6
1620029400000|2021-05-03 08:10:00|756075|754075|756064|754064|756090.4|754090.4|756064|754064|6
1620029410000|2021-05-03 08:10:10|756094.4|754094.4|756078.3|754078.3|756109.4|754109.4|756078.3|754078.3|8
1620029420000|2021-05-03 08:10:20|756080.3|754080.3|756085.1|754085.1|756085.1|754085.1|756080.3|754080.3|2
1620029430000|2021-05-03 08:10:30|756066.9|754066.9|756082.4|754082.4|756095.4|754095.4|756066.9|754066.9|4
1620029440000|2021-05-03 08:10:40|756083.6|754083.6|756044|754044|756086.7|754086.7|756044|754044|3
1620029450000|2021-05-03 08:10:50|756196.5|754196.5|756268.5|754268.5|756268.5|754268.5|756196.5|754196.5|10
1620029460000|2021-05-03 08:11:00|756254.9|754254.9|756273.7|754273.7|756290.1|754290.1|756254.9|754254.9|3
1620029470000|2021-05-03 08:11:10|756258|754258|756292.6|754292.6|756292.6|754292.6|756258|754258|5
1620029480000|2021-05-03 08:11:20|756239.7|754239.7|756273|754273|756300.7|754300.7|756239.7|754239.7|7
1620029490000|2021-05-03 08:11:30|756260.3|754260.3|756286.4|754286.4|756296|754296|756260.3|754260.3|5
1620029500000|2021-05-03 08:11:40|756274.9|754274.9|756282.8|754282.8|756300.4|754300.4|756265|754265|10
1620029510000|2021-05-03 08:11:50|756265.2|754265.2|756232.2|754232.2|756274.2|754274.2|756226.7|754226.7|5
1620029520000|2021-05-03 08:12:00|756237.4|754237.4|756275.6|754275.6|756287.6|754287.6|756237.4|754237.4|9
1620029530000|2021-05-03 08:12:10|756265.4|754265.4|756242.9|754242.9|756265.4|754265.4|756242.9|754242.9|7
1620029540000|2021-05-03 08:12:20|756247.4|754247.4|756272.4|754272.4|756293.8|754293.8|756247.4|754247.4|6
1620029550000|2021-05-03 08:12:30|756271.3|754271.3|756230.9|754230.9|756271.3|754271.3|756230.9|754230.9|5
1620029560000|2021-05-03 08:12:40|756332.5|754332.5|756264.7|754264.7|756345.2|754345.2|756264.7|754264.7|7
1620029570000|2021-05-03 08:12:50|756285.6|754285.6|756345.2|754345.2|756345.2|754345.2|756285.6|754285.6|3
1620029580000|2021-05-03 08:13:00|756329.4|754329.4|756253.5|754253.5|756329.4|754329.4|756253.5|754253.5|3
1620029590000|2021-05-03 08:13:10|756271.9|754271.9|756282.3|754282.3|756299.1|754299.1|756204.9|754204.9|4
1620029600000|2021-05-03 08:13:20|756271.4|754271.4|756279.7|754279.7|756292.5|754292.5|756259.4|754259.4|15
1620029610000|2021-05-03 08:13:30|756266.2|754266.2|756287.3|754287.3|756315.5|754315.5|756263.7|754263.7|15
1620029620000|2021-05-03 08:13:40|756294.5|754294.5|756255.9|754255.9|756294.5|754294.5|756252.8|754252.8|11
1620029630000|2021-05-03 08:13:50|756249.6|754249.6|756235.5|754235.5|756346.6|754346.6|756225.6|754225.6|7
1620029640000|2021-05-03 08:14:00|756229.4|754229.4|756307.3|754307.3|756324.5|754324.5|756217|754217|5
1620029650000|2021-05-03 08:14:10|756282.4|754282.4|756282.4|754282.4|756282.4|754282.4|756282.4|754282.4|1
1620029660000|2021-05-03 08:14:20|756324.5|754324.5|756300.1|754300.1|756324.5|754324.5|756285.3|754285.3|5
1620029670000|2021-05-03 08:14:30|756419|754419|756290|754290|756419|754419|756290|754290|3
1620029680000|2021-05-03 08:14:40|756299.9|754299.9|756308.6|754308.6|756315.8|754315.8|756278.3|754278.3|4
1620029690000|2021-05-03 08:14:50|756291.7|754291.7|756229.8|754229.8|756291.7|754291.7|756221.2|754221.2|7
1620029700000|2021-05-03 08:15:00|756232.4|754232.4|756302.6|754302.6|756354.3|754354.3|756232.4|754232.4|4
1620029710000|2021-05-03 08:15:10|756177|754177|756235.5|754235.5|756250.3|754250.3|756177|754177|5
1620029720000|2021-05-03 08:15:20|756244.4|754244.4|756271.9|754271.9|756287.6|754287.6|756244.4|754244.4|5
1620029730000|2021-05-03 08:15:30|756271.5|754271.5|756277.4|754277.4|756293.3|754293.3|756271.5|754271.5|6
1620029740000|2021-05-03 08:15:40|756278.6|754278.6|756286.3|754286.3|756303|754303|756278.6|754278.6|4
1620029750000|2021-05-03 08:15:50|756261.1|754261.1|756234.5|754234.5|756340.4|754340.4|756234.5|754234.5|8
1620029760000|2021-05-03 08:16:00|756357.5|754357.5|756309.3|754309.3|756357.5|754357.5|756309.3|754309.3|2
1620029770000|2021-05-03 08:16:10|756227.7|754227.7|756270.1|754270.1|756341|754341|756227.7|754227.7|6
1620029780000|2021-05-03 08:16:20|756292.6|754292.6|756327.3|754327.3|756327.3|754327.3|756270.1|754270.1|5
1620029790000|2021-05-03 08:16:30|756322|754322|756282.4|754282.4|756322|754322|756282.4|754282.4|2
1620029800000|2021-05-03 08:16:40|756229.7|754229.7|756290.8|754290.8|756341.3|754341.3|756229.7|754229.7|5
1620029810000|2021-05-03 08:16:50|756321.6|754321.6|756356.8|754356.8|756424.5|754424.5|756269.6|754269.6|10
1620029820000|2021-05-03 08:17:00|756357.1|754357.1|756364.9|754364.9|756364.9|754364.9|756327|754327|4
1620029830000|2021-05-03 08:17:10|756386|754386|756279.2|754279.2|756391.5|754391.5|756266.8|754266.8|7
1620029840000|2021-05-03 08:17:20|756286.2|754286.2|756322.8|754322.8|756353.5|754353.5|756286.2|754286.2|5
1620029850000|2021-05-03 08:17:30|756269.9|754269.9|756305.5|754305.5|756305.5|754305.5|756269.9|754269.9|3
1620029860000|2021-05-03 08:17:40|756290.4|754290.4|756290.4|754290.4|756303.1|754303.1|756290.4|754290.4|4
1620029870000|2021-05-03 08:17:50|756276.2|754276.2|756297.5|754297.5|756315.8|754315.8|756276.2|754276.2|6
1620029880000|2021-05-03 08:18:00|756237.5|754237.5|756237.5|754237.5|756237.5|754237.5|756237.5|754237.5|1
1620029890000|2021-05-03 08:18:10|756258.5|754258.5|756320.5|754320.5|756320.5|754320.5|756258.5|754258.5|2
1620029900000|2021-05-03 08:18:20|756288.1|754288.1|756312.3|754312.3|756361.1|754361.1|756265|754265|10
1620029910000|2021-05-03 08:18:30|756299.3|754299.3|756262.1|754262.1|756299.3|754299.3|756237.5|754237.5|5
1620029920000|2021-05-03 08:18:40|756258.1|754258.1|756322|754322|756337.5|754337.5|756255.1|754255.1|9
1620029930000|2021-05-03 08:18:50|756319|754319|756383.2|754383.2|756383.2|754383.2|756319|754319|3
1620029940000|2021-05-03 08:19:00|756362.4|754362.4|756456|754456|756456|754456|756362.4|754362.4|2
1620029950000|2021-05-03 08:19:10|756277.3|754277.3|756323.1|754323.1|756323.1|754323.1|756277.3|754277.3|5
1620029960000|2021-05-03 08:19:20|756237.5|754237.5|756295.2|754295.2|756387.9|754387.9|756237.5|754237.5|6
1620029970000|2021-05-03 08:19:30|756356.8|754356.8|756316.1|754316.1|756356.8|754356.8|756316.1|754316.1|3
1620029980000|2021-05-03 08:19:40|756375.7|754375.7|756357.6|754357.6|756383.7|754383.7|756357.6|754357.6|4
1620029990000|2021-05-03 08:19:50|756343.2|754343.2|756383.7|754383.7|756383.7|754383.7|756343.2|754343.2|2
1620030000000|2021-05-03 08:20:00|756444.5|754444.5|756292.5|754292.5|756444.5|754444.5|756292.5|754292.5|2
1620030010000|2021-05-03 08:20:10|756444.5|754444.5|756284.1|754284.1|756444.5|754444.5|756284.1|754284.1|3
1620030020000|2021-05-03 08:20:20|756443|754443|756443|754443|756443|754443|756443|754443|1
1620030040000|2021-05-03 08:20:40|756302.1|754302.1|756463.6|754463.6|756499.5|754499.5|756302.1|754302.1|15
1620030050000|2021-05-03 08:20:50|756350|754350|756350.6|754350.6|756351.1|754351.1|756350|754350|3
1620030060000|2021-05-03 08:21:00|756350.8|754350.8|756401.3|754401.3|756481.5|754481.5|756350.8|754350.8|8
1620030070000|2021-05-03 08:21:10|756405.6|754405.6|756474.5|754474.5|756474.5|754474.5|756405.6|754405.6|5
1620030080000|2021-05-03 08:21:20|756413.4|754413.4|756524.3|754524.3|756524.3|754524.3|756413.4|754413.4|6
1620030090000|2021-05-03 08:21:30|756424.3|754424.3|756415.7|754415.7|756444.5|754444.5|756397|754397|7
1620030100000|2021-05-03 08:21:40|756424.3|754424.3|756498.3|754498.3|756517.9|754517.9|756424.3|754424.3|6
1620030110000|2021-05-03 08:21:50|756471.1|754471.1|756487.9|754487.9|756487.9|754487.9|756378.7|754378.7|3
1620030120000|2021-05-03 08:22:00|756463.7|754463.7|756431.9|754431.9|756505.4|754505.4|756431.9|754431.9|5
1620030130000|2021-05-03 08:22:10|756417.3|754417.3|756405.4|754405.4|756419.9|754419.9|756343|754343|7
1620030140000|2021-05-03 08:22:20|756367.4|754367.4|756368.8|754368.8|756368.8|754368.8|756367.4|754367.4|3
1620030150000|2021-05-03 08:22:30|756370.5|754370.5|756416.9|754416.9|756448.6|754448.6|756370.5|754370.5|3
1620030160000|2021-05-03 08:22:40|756370.3|754370.3|756645|754645|756651.2|754651.2|756370.3|754370.3|4
1620030170000|2021-05-03 08:22:50|756644.3|754644.3|756630.5|754630.5|756644.3|754644.3|756630.5|754630.5|2
1620030180000|2021-05-03 08:23:00|756462.3|754462.3|756431.7|754431.7|756468.5|754468.5|756431.7|754431.7|4
1620030190000|2021-05-03 08:23:10|756474|754474|756387.5|754387.5|756644.3|754644.3|756387.5|754387.5|7
1620030200000|2021-05-03 08:23:20|756510.3|754510.3|756366.1|754366.1|756593.1|754593.1|756362.5|754362.5|17
1620030210000|2021-05-03 08:23:30|756333.1|754333.1|756635|754635|756729.3|754729.3|756333.1|754333.1|21
1620030220000|2021-05-03 08:23:40|756666.7|754666.7|756694.4|754694.4|756694.9|754694.9|756561.5|754561.5|8
1620030230000|2021-05-03 08:23:50|756626.6|754626.6|756639.8|754639.8|756667.1|754667.1|756576|754576|15
1620030240000|2021-05-03 08:24:00|756679.5|754679.5|756734.1|754734.1|756734.1|754734.1|756598.1|754598.1|6
1620030250000|2021-05-03 08:24:10|756604.8|754604.8|756640.9|754640.9|756640.9|754640.9|756593.8|754593.8|7
1620030260000|2021-05-03 08:24:20|756656.3|754656.3|756626.8|754626.8|756656.3|754656.3|756626.8|754626.8|6
1620030270000|2021-05-03 08:24:30|756624.9|754624.9|756573.3|754573.3|756647.2|754647.2|756573.3|754573.3|5
1620030280000|2021-05-03 08:24:40|756571.7|754571.7|756658.1|754658.1|756658.1|754658.1|756515.5|754515.5|4
1620030290000|2021-05-03 08:24:50|756678.5|754678.5|756629.5|754629.5|756678.5|754678.5|756608.8|754608.8|6
1620030300000|2021-05-03 08:25:00|756592.8|754592.8|756662.2|754662.2|756662.2|754662.2|756592.8|754592.8|4
1620030310000|2021-05-03 08:25:10|756759.5|754759.5|756709|754709|756873.5|754873.5|756607.8|754607.8|5
1620030320000|2021-05-03 08:25:20|756592.3|754592.3|756658.9|754658.9|756658.9|754658.9|756592.3|754592.3|4
1620030330000|2021-05-03 08:25:30|756674|754674|756659.6|754659.6|756681.4|754681.4|756658.9|754658.9|5
1620030340000|2021-05-03 08:25:40|756606.5|754606.5|756640.7|754640.7|756660.5|754660.5|756606.5|754606.5|6
1620030350000|2021-05-03 08:25:50|756579.4|754579.4|756540.5|754540.5|756579.4|754579.4|756540.5|754540.5|2
1620030360000|2021-05-03 08:26:00|756515.5|754515.5|756611.3|754611.3|756635.3|754635.3|756515.5|754515.5|3
1620030370000|2021-05-03 08:26:10|756577.8|754577.8|756601.5|754601.5|756620|754620|756561.5|754561.5|5
1620030380000|2021-05-03 08:26:20|756754.5|754754.5|756745|754745|756754.5|754754.5|756745|754745|2
1620030390000|2021-05-03 08:26:30|756555.8|754555.8|756747.5|754747.5|756747.5|754747.5|756555.8|754555.8|2
1620030400000|2021-05-03 08:26:40|756512.5|754512.5|756626.2|754626.2|756646.8|754646.8|756512.5|754512.5|5
1620030410000|2021-05-03 08:26:50|756612|754612|756591.1|754591.1|756612|754612|756573.9|754573.9|3
1620030420000|2021-05-03 08:27:00|756604.5|754604.5|756642.7|754642.7|756718.3|754718.3|756365.6|754365.6|14
1620030430000|2021-05-03 08:27:10|756586.6|754586.6|756700.7|754700.7|756700.7|754700.7|756586.6|754586.6|5
1620030440000|2021-05-03 08:27:20|756598.5|754598.5|756697.4|754697.4|756716.9|754716.9|756589.4|754589.4|15
1620030450000|2021-05-03 08:27:30|756717.8|754717.8|756682.8|754682.8|756727.3|754727.3|756657.6|754657.6|8
1620030460000|2021-05-03 08:27:40|756741.8|754741.8|756749.9|754749.9|756749.9|754749.9|756721|754721|4
1620030470000|2021-05-03 08:27:50|756672.9|754672.9|756607.3|754607.3|756691.2|754691.2|756547.1|754547.1|7
1620030480000|2021-05-03 08:28:00|756593.6|754593.6|756603|754603|756651.5|754651.5|756593.6|754593.6|7
1620030490000|2021-05-03 08:28:10|756618.1|754618.1|756607.9|754607.9|756700.2|754700.2|756607.9|754607.9|9
1620030500000|2021-05-03 08:28:20|756558.3|754558.3|756576.1|754576.1|756674.1|754674.1|756558.3|754558.3|9
1620030510000|2021-05-03 08:28:30|756595.2|754595.2|756472.9|754472.9|756668.8|754668.8|756468|754468|9
1620030520000|2021-05-03 08:28:40|756456.5|754456.5|756437.5|754437.5|756456.5|754456.5|756437.5|754437.5|2
1620030530000|2021-05-03 08:28:50|756510.2|754510.2|756575|754575|756575|754575|756481.1|754481.1|5
1620030540000|2021-05-03 08:29:00|756516.3|754516.3|756430|754430|756558.4|754558.4|756430|754430|7
1620030550000|2021-05-03 08:29:10|756466.6|754466.6|756497.5|754497.5|756497.5|754497.5|756466.6|754466.6|4
1620030560000|2021-05-03 08:29:20|756521.2|754521.2|756398.7|754398.7|756521.2|754521.2|756398.7|754398.7|5
1620030570000|2021-05-03 08:29:30|756416.6|754416.6|756474.1|754474.1|756500.1|754500.1|756416.6|754416.6|6
1620030580000|2021-05-03 08:29:40|756454.2|754454.2|756454.2|754454.2|756454.2|754454.2|756454.2|754454.2|1
1620030590000|2021-05-03 08:29:50|756383.2|754383.2|756437.7|754437.7|756437.9|754437.9|756383.2|754383.2|5
1620030600000|2021-05-03 08:30:00|756429.1|754429.1|756685.3|754685.3|756686.8|754686.8|756397.2|754397.2|8
1620030610000|2021-05-03 08:30:10|756659.2|754659.2|756539.4|754539.4|756662.4|754662.4|756539.4|754539.4|12
1620030620000|2021-05-03 08:30:20|756599.3|754599.3|756582.8|754582.8|756599.3|754599.3|756523.8|754523.8|9
1620030630000|2021-05-03 08:30:30|756682.5|754682.5|756624|754624|756697.4|754697.4|756582.7|754582.7|11
1620030640000|2021-05-03 08:30:40|756596.3|754596.3|756590.3|754590.3|756623.2|754623.2|756590.3|754590.3|5
1620030650000|2021-05-03 08:30:50|756525.7|754525.7|756698.7|754698.7|756698.7|754698.7|756525.7|754525.7|6
1620030660000|2021-05-03 08:31:00|756699.3|754699.3|756393.1|754393.1|756699.3|754699.3|756356.6|754356.6|20
1620030670000|2021-05-03 08:31:10|756414.8|754414.8|756466.8|754466.8|756520|754520|756414.8|754414.8|9
1620030680000|2021-05-03 08:31:20|756339.3|754339.3|756581.3|754581.3|756612.1|754612.1|756339.3|754339.3|11
1620030690000|2021-05-03 08:31:30|756513.6|754513.6|756552.2|754552.2|756558.7|754558.7|756500.7|754500.7|13
1620030700000|2021-05-03 08:31:40|756548.2|754548.2|756580.1|754580.1|756671.7|754671.7|756495.6|754495.6|15
1620030710000|2021-05-03 08:31:50|756633.8|754633.8|756643.4|754643.4|756692.3|754692.3|756592.6|754592.6|11
1620030720000|2021-05-03 08:32:00|756653|754653|756722.6|754722.6|756723.7|754723.7|756644.7|754644.7|16
1620030730000|2021-05-03 08:32:10|756698.2|754698.2|756561.4|754561.4|756698.2|754698.2|756544.1|754544.1|11
1620030740000|2021-05-03 08:32:20|756567.5|754567.5|756585|754585|756628.1|754628.1|756479.2|754479.2|12
1620030750000|2021-05-03 08:32:30|756570.7|754570.7|756541.6|754541.6|756570.7|754570.7|756502.2|754502.2|9
1620030760000|2021-05-03 08:32:40|756481.8|754481.8|756543.7|754543.7|756543.7|754543.7|756481.8|754481.8|7
1620030770000|2021-05-03 08:32:50|756511.9|754511.9|756505.7|754505.7|756675.6|754675.6|756477.9|754477.9|16
1620030780000|2021-05-03 08:33:00|756491.1|754491.1|756578.9|754578.9|756611.6|754611.6|756491.1|754491.1|11
1620030790000|2021-05-03 08:33:10|756598.3|754598.3|756559.7|754559.7|756598.3|754598.3|756505.2|754505.2|11
1620030800000|2021-05-03 08:33:20|756558.5|754558.5|756518.2|754518.2|756697.5|754697.5|756471.2|754471.2|15
1620030810000|2021-05-03 08:33:30|756483.3|754483.3|756491.9|754491.9|756611.9|754611.9|756483.3|754483.3|14
1620030820000|2021-05-03 08:33:40|756470.4|754470.4|756363.4|754363.4|756535.2|754535.2|756341.2|754341.2|15
1620030830000|2021-05-03 08:33:50|756370.3|754370.3|756377.3|754377.3|756469.4|754469.4|756319.2|754319.2|10
1620030840000|2021-05-03 08:34:00|756379.6|754379.6|756402|754402|756402.3|754402.3|756378|754378|7
1620030850000|2021-05-03 08:34:10|756392.8|754392.8|756338.8|754338.8|756392.8|754392.8|756304.9|754304.9|9
1620030860000|2021-05-03 08:34:20|756397.8|754397.8|756378.1|754378.1|756407.6|754407.6|756367.1|754367.1|12
1620030870000|2021-05-03 08:34:30|756384.4|754384.4|756431.3|754431.3|756450.5|754450.5|756384.4|754384.4|9
1620030880000|2021-05-03 08:34:40|756452.5|754452.5|756278.3|754278.3|756452.5|754452.5|756266.6|754266.6|9
1620030890000|2021-05-03 08:34:50|756439.5|754439.5|756385|754385|756439.5|754439.5|756310|754310|11
1620030900000|2021-05-03 08:35:00|756386.3|754386.3|756367.5|754367.5|756387.3|754387.3|756287.5|754287.5|12
1620030910000|2021-05-03 08:35:10|756349|754349|756307.9|754307.9|756402.1|754402.1|756279.8|754279.8|10
1620030920000|2021-05-03 08:35:20|756308.9|754308.9|756283.7|754283.7|756315.8|754315.8|756282.7|754282.7|6
1620030930000|2021-05-03 08:35:30|756296.5|754296.5|756322.1|754322.1|756322.1|754322.1|756296.5|754296.5|6
1620030940000|2021-05-03 08:35:40|756201.6|754201.6|756330.2|754330.2|756332|754332|756201.6|754201.6|3
1620030950000|2021-05-03 08:35:50|756206|754206|756277.1|754277.1|756281.5|754281.5|756206|754206|4
1620030960000|2021-05-03 08:36:00|756287.7|754287.7|756287.7|754287.7|756287.7|754287.7|756287.7|754287.7|1
1620030970000|2021-05-03 08:36:10|756280.4|754280.4|756252.5|754252.5|756280.4|754280.4|756227.2|754227.2|4
1620030980000|2021-05-03 08:36:20|756311.5|754311.5|756311.5|754311.5|756311.5|754311.5|756311.5|754311.5|1
1620030990000|2021-05-03 08:36:30|756213.1|754213.1|756213.1|754213.1|756213.1|754213.1|756213.1|754213.1|1
1620031000000|2021-05-03 08:36:40|756273.3|754273.3|756304.4|754304.4|756305.5|754305.5|756273.3|754273.3|3
1620031010000|2021-05-03 08:36:50|756306.4|754306.4|756245.2|754245.2|756306.4|754306.4|756232.4|754232.4|5
1620031020000|2021-05-03 08:37:00|756300|754300|756363.1|754363.1|756429.1|754429.1|756292.2|754292.2|6
1620031030000|2021-05-03 08:37:10|756430.8|754430.8|756303.3|754303.3|756431.1|754431.1|756303.3|754303.3|8
1620031040000|2021-05-03 08:37:20|756330.8|754330.8|756289.6|754289.6|756330.8|754330.8|756286.4|754286.4|9
1620031050000|2021-05-03 08:37:30|756303.3|754303.3|756254.6|754254.6|756305.9|754305.9|756244.5|754244.5|10
1620031060000|2021-05-03 08:37:40|756273.7|754273.7|756277|754277|756302|754302|756270.7|754270.7|6
1620031070000|2021-05-03 08:37:50|756212.8|754212.8|756297|754297|756300.7|754300.7|756212.8|754212.8|8
1620031080000|2021-05-03 08:38:00|756288.5|754288.5|756294.6|754294.6|756300.8|754300.8|756288.2|754288.2|7
1620031090000|2021-05-03 08:38:10|756264.8|754264.8|756254.4|754254.4|756273.9|754273.9|756184|754184|13
1620031100000|2021-05-03 08:38:20|756257.8|754257.8|756245.4|754245.4|756332|754332|756226.9|754226.9|14
1620031110000|2021-05-03 08:38:30|756225.5|754225.5|756222.9|754222.9|756252|754252|756207|754207|12
1620031120000|2021-05-03 08:38:40|756234|754234|756205.4|754205.4|756234|754234|756198.1|754198.1|11
1620031130000|2021-05-03 08:38:50|756217.6|754217.6|756177.5|754177.5|756293.9|754293.9|756177.5|754177.5|12
1620031140000|2021-05-03 08:39:00|756203|754203|756202.4|754202.4|756231.9|754231.9|756201.7|754201.7|10
1620031150000|2021-05-03 08:39:10|756206|754206|756203.9|754203.9|756283.5|754283.5|756177.6|754177.6|9
1620031160000|2021-05-03 08:39:20|756234.9|754234.9|756234.6|754234.6|756234.9|754234.9|756234.6|754234.6|2
1620031170000|2021-05-03 08:39:30|756251.8|754251.8|756199.4|754199.4|756251.8|754251.8|756182|754182|5
1620031180000|2021-05-03 08:39:40|756193.5|754193.5|756256.5|754256.5|756256.5|754256.5|756193.2|754193.2|4
1620031190000|2021-05-03 08:39:50|756097.5|754097.5|756256.5|754256.5|756256.5|754256.5|756097.5|754097.5|3
1620031210000|2021-05-03 08:40:10|756100.7|754100.7|756336.7|754336.7|756336.7|754336.7|756100.7|754100.7|5
1620031220000|2021-05-03 08:40:20|756335.8|754335.8|756321.2|754321.2|756335.8|754335.8|756321.2|754321.2|4
1620031230000|2021-05-03 08:40:30|756152.7|754152.7|756222.2|754222.2|756222.2|754222.2|756152.7|754152.7|4
1620031240000|2021-05-03 08:40:40|756241.5|754241.5|756223.6|754223.6|756251.7|754251.7|756223.6|754223.6|8
1620031250000|2021-05-03 08:40:50|756220.5|754220.5|756240.5|754240.5|756242.5|754242.5|756138|754138|14
1620031260000|2021-05-03 08:41:00|756241.2|754241.2|756208.3|754208.3|756249.8|754249.8|756157.4|754157.4|6
1620031270000|2021-05-03 08:41:10|756224.8|754224.8|756221.5|754221.5|756224.8|754224.8|756213.6|754213.6|4
1620031280000|2021-05-03 08:41:20|756226.9|754226.9|756147.6|754147.6|756236.9|754236.9|756147.6|754147.6|5
1620031290000|2021-05-03 08:41:30|756173.4|754173.4|756218.9|754218.9|756218.9|754218.9|756173.4|754173.4|7
1620031300000|2021-05-03 08:41:40|756221.3|754221.3|756146.4|754146.4|756221.3|754221.3|756133.6|754133.6|4
1620031310000|2021-05-03 08:41:50|756181.4|754181.4|756190.6|754190.6|756190.6|754190.6|756153.2|754153.2|4
1620031320000|2021-05-03 08:42:00|756166.4|754166.4|756153|754153|756166.4|754166.4|756153|754153|2
1620031330000|2021-05-03 08:42:10|756247|754247|756106|754106|756247|754247|756106|754106|2
1620031340000|2021-05-03 08:42:20|756247|754247|756247|754247|756247|754247|756247|754247|1
1620031360000|2021-05-03 08:42:40|756106|754106|756106|754106|756106|754106|756106|754106|1
1620031370000|2021-05-03 08:42:50|756247|754247|756247|754247|756247|754247|756247|754247|1
1620031380000|2021-05-03 08:43:00|756218.8|754218.8|756229.8|754229.8|756229.8|754229.8|756218.8|754218.8|3
1620031390000|2021-05-03 08:43:10|756223.1|754223.1|756189.4|754189.4|756224|754224|756075.3|754075.3|8
1620031400000|2021-05-03 08:43:20|756177.6|754177.6|756114.6|754114.6|756198|754198|756106|754106|10
1620031410000|2021-05-03 08:43:30|756129|754129|756137.5|754137.5|756142.6|754142.6|756091.8|754091.8|8
1620031420000|2021-05-03 08:43:40|756125.6|754125.6|756099.1|754099.1|756260|754260|756099.1|754099.1|5
1620031430000|2021-05-03 08:43:50|756150.2|754150.2|756153.9|754153.9|756166.7|754166.7|756136.4|754136.4|7
1620031440000|2021-05-03 08:44:00|756153.2|754153.2|756169.5|754169.5|756206.6|754206.6|756153.2|754153.2|11
1620031450000|2021-05-03 08:44:10|756243.5|754243.5|756218.8|754218.8|756245|754245|756112.4|754112.4|15
1620031460000|2021-05-03 08:44:20|756227.3|754227.3|756212.5|754212.5|756241.9|754241.9|756200.5|754200.5|9
1620031470000|2021-05-03 08:44:30|756205.3|754205.3|756181.3|754181.3|756205.3|754205.3|756168.1|754168.1|3
1620031480000|2021-05-03 08:44:40|756187.9|754187.9|756197.2|754197.2|756199.2|754199.2|756160.6|754160.6|6
1620031490000|2021-05-03 08:44:50|756192.9|754192.9|756256.5|754256.5|756256.5|754256.5|756192.9|754192.9|2
1620031500000|2021-05-03 08:45:00|756255.5|754255.5|756255.5|754255.5|756255.5|754255.5|756255.5|754255.5|1
1620031510000|2021-05-03 08:45:10|756254.5|754254.5|756174.7|754174.7|756254.5|754254.5|756138.2|754138.2|5
1620031520000|2021-05-03 08:45:20|756138.3|754138.3|756181.7|754181.7|756181.7|754181.7|756138.3|754138.3|4
1620031530000|2021-05-03 08:45:30|756157.5|754157.5|756209.9|754209.9|756219.1|754219.1|756157.5|754157.5|3
1620031540000|2021-05-03 08:45:40|756189.7|754189.7|756196.3|754196.3|756196.3|754196.3|756109|754109|4
1620031550000|2021-05-03 08:45:50|756171.4|754171.4|756157.5|754157.5|756171.4|754171.4|756157.5|754157.5|2
1620031560000|2021-05-03 08:46:00|756196.3|754196.3|756254.5|754254.5|756254.5|754254.5|756196.3|754196.3|2
1620031570000|2021-05-03 08:46:10|756109|754109|756254.5|754254.5|756254.5|754254.5|756109|754109|2
1620031590000|2021-05-03 08:46:30|756296.2|754296.2|756194.6|754194.6|756296.2|754296.2|756154.6|754154.6|6
1620031600000|2021-05-03 08:46:40|756256|754256|756256|754256|756256|754256|756256|754256|1
1620031610000|2021-05-03 08:46:50|756147.3|754147.3|756154.6|754154.6|756154.6|754154.6|756147.3|754147.3|2
1620031620000|2021-05-03 08:47:00|756227.3|754227.3|756258.7|754258.7|756258.7|754258.7|756227.3|754227.3|2
1620031630000|2021-05-03 08:47:10|756257.6|754257.6|756258|754258|756258|754258|756257.6|754257.6|2
1620031640000|2021-05-03 08:47:20|756258.3|754258.3|756309.4|754309.4|756309.4|754309.4|756147.3|754147.3|4
1620031650000|2021-05-03 08:47:30|756288.8|754288.8|756275|754275|756292.2|754292.2|756275|754275|3
1620031660000|2021-05-03 08:47:40|756264.3|754264.3|756192.4|754192.4|756270.1|754270.1|756189.4|754189.4|5
1620031670000|2021-05-03 08:47:50|756192.6|754192.6|756259|754259|756259|754259|756192.6|754192.6|4
1620031690000|2021-05-03 08:48:10|756129.2|754129.2|756129.2|754129.2|756129.2|754129.2|756129.2|754129.2|1
1620031700000|2021-05-03 08:48:20|756259|754259|756259|754259|756259|754259|756259|754259|1
1620031720000|2021-05-03 08:48:40|756129.2|754129.2|756129.2|754129.2|756129.2|754129.2|756129.2|754129.2|1
1620031730000|2021-05-03 08:48:50|756259|754259|756259|754259|756259|754259|756259|754259|1
1620031740000|2021-05-03 08:49:00|756261|754261|756301.8|754301.8|756301.8|754301.8|756261|754261|3
1620031750000|2021-05-03 08:49:10|756299.3|754299.3|756195.1|754195.1|756299.3|754299.3|756174.9|754174.9|3
1620031760000|2021-05-03 08:49:20|756173.1|754173.1|756173.1|754173.1|756173.1|754173.1|756173.1|754173.1|1
1620031770000|2021-05-03 08:49:30|756208.3|754208.3|756220.9|754220.9|756261|754261|756135.3|754135.3|14
1620031780000|2021-05-03 08:49:40|756245.3|754245.3|756216.6|754216.6|756255.1|754255.1|756216.6|754216.6|6
1620031790000|2021-05-03 08:49:50|756205.1|754205.1|756270.9|754270.9|756270.9|754270.9|756205.1|754205.1|11
1620031800000|2021-05-03 08:50:00|756265.1|754265.1|756230.7|754230.7|756379.2|754379.2|756221.1|754221.1|14
1620031810000|2021-05-03 08:50:10|756244.3|754244.3|756233.6|754233.6|756265.8|754265.8|756231.9|754231.9|7
1620031820000|2021-05-03 08:50:20|756234.2|754234.2|756259.8|754259.8|756259.8|754259.8|756229|754229|7
1620031830000|2021-05-03 08:50:30|756252|754252|756230.9|754230.9|756252|754252|756226.5|754226.5|8
1620031840000|2021-05-03 08:50:40|756225.7|754225.7|756263.1|754263.1|756274.5|754274.5|756222.1|754222.1|4
1620031850000|2021-05-03 08:50:50|756277.5|754277.5|756318.5|754318.5|756318.5|754318.5|756265.7|754265.7|3
1620031860000|2021-05-03 08:51:00|756326.5|754326.5|756316|754316|756326.5|754326.5|756230.9|754230.9|6
1620031870000|2021-05-03 08:51:10|756315.5|754315.5|756315.5|754315.5|756315.5|754315.5|756315.5|754315.5|1
1620031880000|2021-05-03 08:51:20|756184.1|754184.1|756315.5|754315.5|756315.5|754315.5|756184.1|754184.1|2
1620031900000|2021-05-03 08:51:40|756316.5|754316.5|756307.5|754307.5|756316.5|754316.5|756307.5|754307.5|2
1620031910000|2021-05-03 08:51:50|756305.5|754305.5|756184.1|754184.1|756305.5|754305.5|756184.1|754184.1|2
1620031920000|2021-05-03 08:52:00|756305.5|754305.5|756305.5|754305.5|756305.5|754305.5|756305.5|754305.5|1
1620031930000|2021-05-03 08:52:10|756304|754304|756304|754304|756304|754304|756304|754304|1
1620031940000|2021-05-03 08:52:20|756184.1|754184.1|756184.1|754184.1|756184.1|754184.1|756184.1|754184.1|1
1620031950000|2021-05-03 08:52:30|756304|754304|756308|754308|756308|754308|756304|754304|2
1620031960000|2021-05-03 08:52:40|756307.5|754307.5|756184.1|754184.1|756307.5|754307.5|756184.1|754184.1|3
1620031970000|2021-05-03 08:52:50|756307.5|754307.5|756093|754093|756307.5|754307.5|756083.4|754083.4|6
1620031980000|2021-05-03 08:53:00|756102.8|754102.8|756146.4|754146.4|756162.8|754162.8|756009.8|754009.8|19
1620031990000|2021-05-03 08:53:10|756162.6|754162.6|756027.5|754027.5|756162.6|754162.6|756027.5|754027.5|10
1620032000000|2021-05-03 08:53:20|755996.3|753996.3|756128.2|754128.2|756145.2|754145.2|755996.3|753996.3|12
1620032010000|2021-05-03 08:53:30|756125.6|754125.6|756140.5|754140.5|756150.1|754150.1|756090.9|754090.9|6
1620032020000|2021-05-03 08:53:40|756143.1|754143.1|756086.8|754086.8|756143.1|754143.1|756077|754077|8
1620032030000|2021-05-03 08:53:50|756113.5|754113.5|756011.9|754011.9|756129.7|754129.7|756011.9|754011.9|7
1620032040000|2021-05-03 08:54:00|756011.7|754011.7|756075|754075|756075|754075|755992.7|753992.7|9
1620032050000|2021-05-03 08:54:10|756053.2|754053.2|756082.7|754082.7|756082.7|754082.7|756045.6|754045.6|10
1620032060000|2021-05-03 08:54:20|756078.5|754078.5|756120|754120|756136.7|754136.7|756010.6|754010.6|9
1620032070000|2021-05-03 08:54:30|755946.3|753946.3|756035.3|754035.3|756035.3|754035.3|755946.3|753946.3|7
1620032080000|2021-05-03 08:54:40|756035.5|754035.5|755895.5|753895.5|756036|754036|755895.5|753895.5|19
1620032090000|2021-05-03 08:54:50|755896|753896|756039|754039|756053|754053|755896|753896|14
1620032100000|2021-05-03 08:55:00|756032.9|754032.9|756068.9|754068.9|756074.6|754074.6|755966.6|753966.6|15
1620032110000|2021-05-03 08:55:10|755995.8|753995.8|756134.1|754134.1|756134.1|754134.1|755995.8|753995.8|11
1620032120000|2021-05-03 08:55:20|756139.3|754139.3|756088.1|754088.1|756147|754147|756088.1|754088.1|9
1620032130000|2021-05-03 08:55:30|756118.1|754118.1|756178|754178|756178|754178|756007.3|754007.3|6
1620032140000|2021-05-03 08:55:40|756094.3|754094.3|756036.9|754036.9|756094.3|754094.3|756001.4|754001.4|5
1620032150000|2021-05-03 08:55:50|756036.2|754036.2|756078.6|754078.6|756079|754079|756036.2|754036.2|7
1620032160000|2021-05-03 08:56:00|756065.4|754065.4|756088.6|754088.6|756088.6|754088.6|756003.7|754003.7|6
1620032170000|2021-05-03 08:56:10|756172.5|754172.5|756111.6|754111.6|756172.5|754172.5|756111.6|754111.6|8
1620032180000|2021-05-03 08:56:20|756122.6|754122.6|756150.6|754150.6|756167.8|754167.8|756121.8|754121.8|6
1620032190000|2021-05-03 08:56:30|756122.7|754122.7|755987.4|753987.4|756169.5|754169.5|755987.4|753987.4|12
1620032200000|2021-05-03 08:56:40|756031|754031|755993.6|753993.6|756043.6|754043.6|755993.6|753993.6|12
1620032210000|2021-05-03 08:56:50|756005.2|754005.2|755998.7|753998.7|756022.7|754022.7|755994.3|753994.3|19
1620032220000|2021-05-03 08:57:00|756000.1|754000.1|756066.7|754066.7|756066.7|754066.7|755982.1|753982.1|15
1620032230000|2021-05-03 08:57:10|756079|754079|756004.1|754004.1|756079|754079|755991.1|753991.1|4
1620032240000|2021-05-03 08:57:20|756003.2|754003.2|755933.6|753933.6|756003.2|754003.2|755933.6|753933.6|17
1620032250000|2021-05-03 08:57:30|755948.4|753948.4|755945.5|753945.5|755963.3|753963.3|755930.6|753930.6|11
1620032260000|2021-05-03 08:57:40|755959.8|753959.8|755944|753944|755959.8|753959.8|755944|753944|5
1620032270000|2021-05-03 08:57:50|755884.7|753884.7|755841.8|753841.8|756002.5|754002.5|755815.7|753815.7|8
1620032280000|2021-05-03 08:58:00|755844.6|753844.6|755998.6|753998.6|756028.9|754028.9|755844.6|753844.6|11
1620032290000|2021-05-03 08:58:10|755995.7|753995.7|755920.6|753920.6|755995.7|753995.7|755804.6|753804.6|9
1620032300000|2021-05-03 08:58:20|755906.3|753906.3|755875|753875|756004|754004|755838.2|753838.2|10
1620032310000|2021-05-03 08:58:30|755824.5|753824.5|755993.1|753993.1|756016.6|754016.6|755824.5|753824.5|18
1620032320000|2021-05-03 08:58:40|755979.3|753979.3|755889|753889|755990.3|753990.3|755868.9|753868.9|10
1620032330000|2021-05-03 08:58:50|755843.2|753843.2|755794.3|753794.3|755891.8|753891.8|755501.4|753501.4|26
1620032340000|2021-05-03 08:59:00|755812.4|753812.4|755779.8|753779.8|755832.4|753832.4|755761|753761|22
1620032350000|2021-05-03 08:59:10|755766.3|753766.3|755788.9|753788.9|755799.9|753799.9|755739|753739|15
1620032360000|2021-05-03 08:59:20|755784.3|753784.3|755820|753820|755871.9|753871.9|755784.3|753784.3|9
1620032370000|2021-05-03 08:59:30|755872.8|753872.8|755852.5|753852.5|755872.8|753872.8|755852.5|753852.5|3
1620032380000|2021-05-03 08:59:40|755855.2|753855.2|755789.3|753789.3|755951.1|753951.1|755727.5|753727.5|15
1620032390000|2021-05-03 08:59:50|755898.3|753898.3|756087.7|754087.7|756295.9|754295.9|755828.1|753828.1|23
1620032400000|2021-05-03 09:00:00|756089.6|754089.6|756396.6|754396.6|756413|754413|756019.9|754019.9|23
1620032410000|2021-05-03 09:00:10|756422.2|754422.2|756218.7|754218.7|756422.2|754422.2|756218|754218|17
1620032420000|2021-05-03 09:00:20|756229.2|754229.2|756248.4|754248.4|756253.5|754253.5|756229.2|754229.2|13
1620032430000|2021-05-03 09:00:30|756248.6|754248.6|756247|754247|756254.8|754254.8|756223.2|754223.2|17
1620032440000|2021-05-03 09:00:40|756244.6|754244.6|756222.5|754222.5|756274.7|754274.7|756222.5|754222.5|11
1620032450000|2021-05-03 09:00:50|756218|754218|756291.5|754291.5|756291.5|754291.5|756218|754218|12
1620032460000|2021-05-03 09:01:00|756279.1|754279.1|756259|754259|756279.1|754279.1|756259|754259|10
1620032470000|2021-05-03 09:01:10|756258.6|754258.6|756242.5|754242.5|756258.6|754258.6|756231.5|754231.5|8
1620032480000|2021-05-03 09:01:20|756238.8|754238.8|756334|754334|756341.5|754341.5|756238.8|754238.8|8
1620032490000|2021-05-03 09:01:30|756393.6|754393.6|756369.7|754369.7|756393.6|754393.6|756340.1|754340.1|13
1620032500000|2021-05-03 09:01:40|756367.8|754367.8|756380.7|754380.7|756391.3|754391.3|756367.3|754367.3|11
1620032510000|2021-05-03 09:01:50|756346.6|754346.6|756396.4|754396.4|756397.6|754397.6|756346.6|754346.6|11
1620032520000|2021-05-03 09:02:00|756412.1|754412.1|756405.1|754405.1|756455|754455|756356.4|754356.4|7
1620032530000|2021-05-03 09:02:10|756419.6|754419.6|756418.4|754418.4|756440.3|754440.3|756361.5|754361.5|10
1620032540000|2021-05-03 09:02:20|756391.3|754391.3|756426.7|754426.7|756431.1|754431.1|756338|754338|13
1620032550000|2021-05-03 09:02:30|756398.2|754398.2|756426.7|754426.7|756426.7|754426.7|756396.6|754396.6|8
1620032560000|2021-05-03 09:02:40|756414.6|754414.6|756351|754351|756419.4|754419.4|756343.4|754343.4|7
1620032570000|2021-05-03 09:02:50|756349|754349|756410.9|754410.9|756429|754429|756344|754344|11
1620032580000|2021-05-03 09:03:00|756405.8|754405.8|756413|754413|756421.5|754421.5|756380.2|754380.2|14
1620032590000|2021-05-03 09:03:10|756431.2|754431.2|756419.8|754419.8|756437.6|754437.6|756410.2|754410.2|11
1620032600000|2021-05-03 09:03:20|756414.1|754414.1|756356.8|754356.8|756452.5|754452.5|756342.3|754342.3|7
1620032610000|2021-05-03 09:03:30|756380.5|754380.5|756372.5|754372.5|756406.7|754406.7|756359.5|754359.5|13
1620032620000|2021-05-03 09:03:40|756379.7|754379.7|756384.7|754384.7|756424.5|754424.5|756351.6|754351.6|13
1620032630000|2021-05-03 09:03:50|756389.3|754389.3|756439.9|754439.9|756457.5|754457.5|756334.8|754334.8|11
1620032640000|2021-05-03 09:04:00|756399.2|754399.2|756383.7|754383.7|756422.2|754422.2|756340.5|754340.5|10
1620032650000|2021-05-03 09:04:10|756384.2|754384.2|756391.1|754391.1|756414.2|754414.2|756368.2|754368.2|10
1620032660000|2021-05-03 09:04:20|756382.1|754382.1|756358.5|754358.5|756403.8|754403.8|756358.5|754358.5|8
1620032670000|2021-05-03 09:04:30|756362.5|754362.5|756441.2|754441.2|756443.6|754443.6|756340.5|754340.5|10
1620032680000|2021-05-03 09:04:40|756435.5|754435.5|756423.6|754423.6|756435.5|754435.5|756361.5|754361.5|14
1620032690000|2021-05-03 09:04:50|756394.4|754394.4|756206.6|754206.6|756488.7|754488.7|756206.6|754206.6|20
1620032700000|2021-05-03 09:05:00|756256|754256|756247.4|754247.4|756256|754256|756195.4|754195.4|12
1620032710000|2021-05-03 09:05:10|756224|754224|756187.6|754187.6|756256.9|754256.9|756187.6|754187.6|12
1620032720000|2021-05-03 09:05:20|756195.4|754195.4|756221.1|754221.1|756221.7|754221.7|756195.4|754195.4|12
1620032730000|2021-05-03 09:05:30|756199.5|754199.5|756243.6|754243.6|756243.6|754243.6|756199.5|754199.5|7
1620032740000|2021-05-03 09:05:40|756253|754253|756275.6|754275.6|756275.6|754275.6|756238.6|754238.6|8
1620032750000|2021-05-03 09:05:50|756256|754256|756252.4|754252.4|756277.9|754277.9|756244.5|754244.5|8
1620032760000|2021-05-03 09:06:00|756254|754254|756166.3|754166.3|756284|754284|756163.2|754163.2|14
1620032770000|2021-05-03 09:06:10|756212.8|754212.8|756218.9|754218.9|756265.7|754265.7|756198.2|754198.2|13
1620032780000|2021-05-03 09:06:20|756228.8|754228.8|756216.9|754216.9|756232.5|754232.5|756181|754181|14
1620032790000|2021-05-03 09:06:30|756196.5|754196.5|756170.5|754170.5|756196.5|754196.5|756170.5|754170.5|5
1620032800000|2021-05-03 09:06:40|756222.9|754222.9|756197.3|754197.3|756222.9|754222.9|756181.9|754181.9|7
1620032810000|2021-05-03 09:06:50|756191.2|754191.2|756210.3|754210.3|756227.3|754227.3|756191.2|754191.2|3
1620032820000|2021-05-03 09:07:00|756226.8|754226.8|756188.7|754188.7|756226.8|754226.8|756145.6|754145.6|8
1620032830000|2021-05-03 09:07:10|756218.2|754218.2|756175.1|754175.1|756236.3|754236.3|756175.1|754175.1|14
1620032840000|2021-05-03 09:07:20|756176.4|754176.4|756205.3|754205.3|756213.5|754213.5|756176.4|754176.4|8
1620032850000|2021-05-03 09:07:30|756234.7|754234.7|756183.4|754183.4|756234.7|754234.7|756175.9|754175.9|7
1620032860000|2021-05-03 09:07:40|756154|754154|756160.5|754160.5|756197.4|754197.4|756143.9|754143.9|8
1620032870000|2021-05-03 09:07:50|756146.4|754146.4|756197.5|754197.5|756238.7|754238.7|756145|754145|9
1620032880000|2021-05-03 09:08:00|756244.8|754244.8|756206.6|754206.6|756244.8|754244.8|756206.6|754206.6|4
1620032890000|2021-05-03 09:08:10|756243.2|754243.2|756232.4|754232.4|756267.2|754267.2|756223.2|754223.2|8
1620032900000|2021-05-03 09:08:20|756231.2|754231.2|756173.5|754173.5|756231.2|754231.2|756173.5|754173.5|6
1620032910000|2021-05-03 09:08:30|756220.1|754220.1|756187.9|754187.9|756227.6|754227.6|756177.7|754177.7|8
1620032920000|2021-05-03 09:08:40|756180.4|754180.4|756199.9|754199.9|756218.9|754218.9|756180.4|754180.4|7
1620032930000|2021-05-03 09:08:50|756189.5|754189.5|756174.9|754174.9|756220.8|754220.8|756147.7|754147.7|5
1620032940000|2021-05-03 09:09:00|756176.3|754176.3|756179.3|754179.3|756202|754202|756176.3|754176.3|4
1620032950000|2021-05-03 09:09:10|756168.4|754168.4|756179.9|754179.9|756253.9|754253.9|756111.9|754111.9|5
1620032960000|2021-05-03 09:09:20|756225.4|754225.4|756320.2|754320.2|756357.5|754357.5|756170.1|754170.1|9
1620032970000|2021-05-03 09:09:30|756264.3|754264.3|756252.4|754252.4|756300.8|754300.8|756252.4|754252.4|14
1620032980000|2021-05-03 09:09:40|756256.5|754256.5|756268.8|754268.8|756285|754285|756256.5|754256.5|9
1620032990000|2021-05-03 09:09:50|756266.7|754266.7|756220.7|754220.7|756266.7|754266.7|756220.7|754220.7|8
1620033000000|2021-05-03 09:10:00|756196.8|754196.8|756201.5|754201.5|756221.9|754221.9|756196.8|754196.8|10
1620033010000|2021-05-03 09:10:10|756174.5|754174.5|756189.2|754189.2|756196.2|754196.2|756174.5|754174.5|5
1620033020000|2021-05-03 09:10:20|756191.2|754191.2|756217.5|754217.5|756223.7|754223.7|756183|754183|8
1620033030000|2021-05-03 09:10:30|756203.7|754203.7|756203.6|754203.6|756203.7|754203.7|756202.6|754202.6|3
1620033040000|2021-05-03 09:10:40|756195.7|754195.7|756211.7|754211.7|756222.4|754222.4|756195.7|754195.7|4
1620033050000|2021-05-03 09:10:50|756205.5|754205.5|756232|754232|756277|754277|756205.5|754205.5|9
1620033060000|2021-05-03 09:11:00|756176.9|754176.9|756191.9|754191.9|756249.7|754249.7|756176.9|754176.9|9
1620033070000|2021-05-03 09:11:10|756191|754191|756237.7|754237.7|756238|754238|756191|754191|14
1620033080000|2021-05-03 09:11:20|756223.3|754223.3|756227.3|754227.3|756247.7|754247.7|756223.3|754223.3|7
1620033090000|2021-05-03 09:11:30|756225.7|754225.7|756178.8|754178.8|756228.2|754228.2|756178.6|754178.6|6
1620033100000|2021-05-03 09:11:40|756178.4|754178.4|756186.1|754186.1|756188.9|754188.9|756172.4|754172.4|7
1620033110000|2021-05-03 09:11:50|756181|754181|756184.4|754184.4|756192.6|754192.6|756181|754181|4
1620033120000|2021-05-03 09:12:00|756173.6|754173.6|756210.6|754210.6|756233.4|754233.4|756173.6|754173.6|7
1620033130000|2021-05-03 09:12:10|756202.1|754202.1|756203.6|754203.6|756210.5|754210.5|756201.1|754201.1|5
1620033140000|2021-05-03 09:12:20|756263.3|754263.3|756238.8|754238.8|756263.3|754263.3|756228.4|754228.4|9
1620033150000|2021-05-03 09:12:30|756234.5|754234.5|756184.1|754184.1|756234.5|754234.5|756184.1|754184.1|6
1620033160000|2021-05-03 09:12:40|756183.3|754183.3|756177.1|754177.1|756183.3|754183.3|756174.4|754174.4|7
1620033170000|2021-05-03 09:12:50|756174.1|754174.1|756174.1|754174.1|756174.1|754174.1|756174.1|754174.1|1
1620033180000|2021-05-03 09:13:00|756175.8|754175.8|756175.8|754175.8|756175.8|754175.8|756175.8|754175.8|1
1620033190000|2021-05-03 09:13:10|756174.1|754174.1|756177.1|754177.1|756177.1|754177.1|756174.1|754174.1|4
1620033200000|2021-05-03 09:13:20|756173.7|754173.7|756175.1|754175.1|756175.1|754175.1|756173.7|754173.7|2
1620033210000|2021-05-03 09:13:30|756175.8|754175.8|756189.5|754189.5|756195.1|754195.1|756175.8|754175.8|5
1620033220000|2021-05-03 09:13:40|756190.3|754190.3|756184.4|754184.4|756194.8|754194.8|756184.4|754184.4|6
1620033230000|2021-05-03 09:13:50|756181.9|754181.9|756174.6|754174.6|756182.6|754182.6|756174.6|754174.6|3
1620033240000|2021-05-03 09:14:00|756176.2|754176.2|756178.6|754178.6|756178.6|754178.6|756176.2|754176.2|2
1620033250000|2021-05-03 09:14:10|756173|754173|756184.2|754184.2|756184.2|754184.2|756173|754173|5
1620033260000|2021-05-03 09:14:20|756184.6|754184.6|756177.9|754177.9|756185.6|754185.6|756171.3|754171.3|4
1620033270000|2021-05-03 09:14:30|756179.5|754179.5|756181.7|754181.7|756187.2|754187.2|756179.5|754179.5|7
1620033280000|2021-05-03 09:14:40|756170.3|754170.3|756177.9|754177.9|756177.9|754177.9|756170.3|754170.3|2
1620033290000|2021-05-03 09:14:50|756177.1|754177.1|756181.7|754181.7|756184.1|754184.1|756173.6|754173.6|8
1620033300000|2021-05-03 09:15:00|756181.5|754181.5|756260.5|754260.5|756260.5|754260.5|756181.5|754181.5|6
1620033310000|2021-05-03 09:15:10|756209.4|754209.4|756267.3|754267.3|756369.8|754369.8|756209.4|754209.4|10
1620033320000|2021-05-03 09:15:20|756255.5|754255.5|756216.6|754216.6|756261.4|754261.4|756215.4|754215.4|14
1620033330000|2021-05-03 09:15:30|756211.4|754211.4|756317.2|754317.2|756318|754318|756211.4|754211.4|12
1620033340000|2021-05-03 09:15:40|756290.5|754290.5|756273.5|754273.5|756298.6|754298.6|756262.1|754262.1|11
1620033350000|2021-05-03 09:15:50|756342.4|754342.4|756339.7|754339.7|756350.2|754350.2|756246.6|754246.6|17
1620033360000|2021-05-03 09:16:00|756305.4|754305.4|756319.2|754319.2|756397.2|754397.2|756305.4|754305.4|13
1620033370000|2021-05-03 09:16:10|756354.1|754354.1|756347.1|754347.1|756381.5|754381.5|756297.7|754297.7|14
1620033380000|2021-05-03 09:16:20|756346.9|754346.9|756347.4|754347.4|756358.4|754358.4|756322.8|754322.8|12
1620033390000|2021-05-03 09:16:30|756352.3|754352.3|756370.4|754370.4|756380.4|754380.4|756326.2|754326.2|11
1620033400000|2021-05-03 09:16:40|756362.9|754362.9|756341.3|754341.3|756381.7|754381.7|756341.3|754341.3|10
1620033410000|2021-05-03 09:16:50|756398|754398|756359.9|754359.9|756406.3|754406.3|756352.4|754352.4|9
1620033420000|2021-05-03 09:17:00|756386.1|754386.1|756358.8|754358.8|756386.1|754386.1|756347.6|754347.6|13
1620033430000|2021-05-03 09:17:10|756353.6|754353.6|756398.3|754398.3|756398.3|754398.3|756305|754305|19
1620033440000|2021-05-03 09:17:20|756403.3|754403.3|756384.9|754384.9|756403.6|754403.6|756357.3|754357.3|15
1620033450000|2021-05-03 09:17:30|756371.5|754371.5|756404.7|754404.7|756416.9|754416.9|756371.5|754371.5|17
1620033460000|2021-05-03 09:17:40|756401|754401|756380.6|754380.6|756409.5|754409.5|756358.5|754358.5|8
1620033470000|2021-05-03 09:17:50|756378.7|754378.7|756388.1|754388.1|756423.3|754423.3|756350|754350|22
1620033480000|2021-05-03 09:18:00|756419|754419|756421.2|754421.2|756421.2|754421.2|756387|754387|6
1620033490000|2021-05-03 09:18:10|756390.9|754390.9|756392.2|754392.2|756472|754472|756367|754367|14
1620033500000|2021-05-03 09:18:20|756379.5|754379.5|756376|754376|756440.9|754440.9|756360.7|754360.7|10
1620033510000|2021-05-03 09:18:30|756419.9|754419.9|756396.2|754396.2|756419.9|754419.9|756378.9|754378.9|12
1620033520000|2021-05-03 09:18:40|756394.5|754394.5|756384.3|754384.3|756401.9|754401.9|756384.3|754384.3|6
1620033530000|2021-05-03 09:18:50|756402.2|754402.2|756345|754345|756415.6|754415.6|756340.4|754340.4|7
1620033540000|2021-05-03 09:19:00|756345.4|754345.4|756346.1|754346.1|756346.1|754346.1|756345.4|754345.4|2
1620033550000|2021-05-03 09:19:10|756425.4|754425.4|756377|754377|756425.4|754425.4|756324.1|754324.1|11
1620033560000|2021-05-03 09:19:20|756377.3|754377.3|756318.5|754318.5|756377.3|754377.3|756315.2|754315.2|9
1620033570000|2021-05-03 09:19:30|756343.1|754343.1|756421.5|754421.5|756421.5|754421.5|756331.2|754331.2|12
1620033580000|2021-05-03 09:19:40|756391|754391|756389.6|754389.6|756443.5|754443.5|756388.9|754388.9|10
1620033590000|2021-05-03 09:19:50|756411.4|754411.4|756340.9|754340.9|756442.3|754442.3|756340.9|754340.9|11
1620033600000|2021-05-03 09:20:00|756435.5|754435.5|756368.5|754368.5|756435.5|754435.5|756354.3|754354.3|20
1620033610000|2021-05-03 09:20:10|756368.3|754368.3|756350.8|754350.8|756418.5|754418.5|756309.8|754309.8|18
1620033620000|2021-05-03 09:20:20|756360.6|754360.6|756396.7|754396.7|756423|754423|756317.8|754317.8|17
1620033630000|2021-05-03 09:20:30|756377.3|754377.3|756451.5|754451.5|756451.5|754451.5|756331.6|754331.6|16
1620033640000|2021-05-03 09:20:40|756372|754372|756361.7|754361.7|756429|754429|756345.3|754345.3|12
1620033650000|2021-05-03 09:20:50|756359.7|754359.7|756360.9|754360.9|756383.9|754383.9|756327.5|754327.5|9
1620033660000|2021-05-03 09:21:00|756378.4|754378.4|756401.9|754401.9|756404|754404|756378.4|754378.4|9
1620033670000|2021-05-03 09:21:10|756388.4|754388.4|756378|754378|756389.6|754389.6|756357.8|754357.8|8
1620033680000|2021-05-03 09:21:20|756451.9|754451.9|756401.8|754401.8|756451.9|754451.9|756377.6|754377.6|14
1620033690000|2021-05-03 09:21:30|756389.3|754389.3|756397.5|754397.5|756397.5|754397.5|756338.2|754338.2|5
1620033700000|2021-05-03 09:21:40|756417.6|754417.6|756390.2|754390.2|756461.5|754461.5|756331.8|754331.8|15
1620033710000|2021-05-03 09:21:50|756369.4|754369.4|756391.2|754391.2|756399.1|754399.1|756360.7|754360.7|6
1620033720000|2021-05-03 09:22:00|756390.2|754390.2|756421.7|754421.7|756421.7|754421.7|756373.9|754373.9|4
1620033730000|2021-05-03 09:22:10|756401.5|754401.5|756392.2|754392.2|756401.5|754401.5|756392.2|754392.2|2
1620033740000|2021-05-03 09:22:20|756424.4|754424.4|756413.2|754413.2|756424.4|754424.4|756397.8|754397.8|12
1620033750000|2021-05-03 09:22:30|756402.2|754402.2|756421.9|754421.9|756494.5|754494.5|756397.4|754397.4|13
1620033760000|2021-05-03 09:22:40|756391.4|754391.4|756386|754386|756509|754509|756385.8|754385.8|15
1620033770000|2021-05-03 09:22:50|756405.3|754405.3|756421|754421|756421|754421|756373.7|754373.7|11
1620033780000|2021-05-03 09:23:00|756414.3|754414.3|756399.7|754399.7|756428.5|754428.5|756356.1|754356.1|17
1620033790000|2021-05-03 09:23:10|756404.2|754404.2|756382.3|754382.3|756427.8|754427.8|756359.2|754359.2|15
1620033800000|2021-05-03 09:23:20|756367.3|754367.3|756382.4|754382.4|756385.3|754385.3|756354.9|754354.9|8
1620033810000|2021-05-03 09:23:30|756380.6|754380.6|756385.2|754385.2|756387.2|754387.2|756380.6|754380.6|5
1620033820000|2021-05-03 09:23:40|756394.6|754394.6|756408.2|754408.2|756433.3|754433.3|756393.4|754393.4|8
1620033830000|2021-05-03 09:23:50|756409.6|754409.6|756428|754428|756428|754428|756403.6|754403.6|3
1620033840000|2021-05-03 09:24:00|756464|754464|756370.4|754370.4|756464|754464|756319.5|754319.5|12
1620033850000|2021-05-03 09:24:10|756390.6|754390.6|756351|754351|756404.8|754404.8|756351|754351|13
1620033860000|2021-05-03 09:24:20|756349.1|754349.1|756370.7|754370.7|756385.4|754385.4|756346.1|754346.1|9
1620033870000|2021-05-03 09:24:30|756457.5|754457.5|756387.4|754387.4|756457.5|754457.5|756385.5|754385.5|9
1620033880000|2021-05-03 09:24:40|756388|754388|756395.4|754395.4|756409.3|754409.3|756388|754388|6
1620033890000|2021-05-03 09:24:50|756396.3|754396.3|756374.2|754374.2|756397.2|754397.2|756360.5|754360.5|5
1620033900000|2021-05-03 09:25:00|756380|754380|756393.8|754393.8|756400.5|754400.5|756373.4|754373.4|13
1620033910000|2021-05-03 09:25:10|756387.8|754387.8|756402.5|754402.5|756449|754449|756387.8|754387.8|17
1620033920000|2021-05-03 09:25:20|756391.9|754391.9|756372.2|754372.2|756411.3|754411.3|756372.2|754372.2|10
1620033930000|2021-05-03 09:25:30|756387.4|754387.4|756360.3|754360.3|756387.4|754387.4|756360.3|754360.3|5
1620033940000|2021-05-03 09:25:40|756361.7|754361.7|756397.9|754397.9|756460|754460|756342.8|754342.8|12
1620033950000|2021-05-03 09:25:50|756414.2|754414.2|756388.7|754388.7|756414.6|754414.6|756359.8|754359.8|15
1620033960000|2021-05-03 09:26:00|756383.7|754383.7|756404.6|754404.6|756435.7|754435.7|756370.7|754370.7|17
1620033970000|2021-05-03 09:26:10|756396.8|754396.8|756405|754405|756412.9|754412.9|756396.8|754396.8|12
1620033980000|2021-05-03 09:26:20|756405.1|754405.1|756433.5|754433.5|756454|754454|756398.4|754398.4|14
1620033990000|2021-05-03 09:26:30|756393.8|754393.8|756420.3|754420.3|756449.8|754449.8|756393.8|754393.8|13
1620034000000|2021-05-03 09:26:40|756429.8|754429.8|756386.2|754386.2|756472|754472|756386.2|754386.2|11
1620034010000|2021-05-03 09:26:50|756447.1|754447.1|756392.3|754392.3|756447.1|754447.1|756392.3|754392.3|10
1620034020000|2021-05-03 09:27:00|756390.6|754390.6|756451.7|754451.7|756451.7|754451.7|756390.6|754390.6|13
1620034030000|2021-05-03 09:27:10|756475.1|754475.1|756414.1|754414.1|756481.1|754481.1|756412.2|754412.2|11
1620034040000|2021-05-03 09:27:20|756412.4|754412.4|756450.8|754450.8|756477.1|754477.1|756412.4|754412.4|9
1620034050000|2021-05-03 09:27:30|756456|754456|756520.6|754520.6|756590.9|754590.9|756456|754456|15
1620034060000|2021-05-03 09:27:40|756547.9|754547.9|756606.9|754606.9|756629.8|754629.8|756544.3|754544.3|4
1620034070000|2021-05-03 09:27:50|756508.7|754508.7|756547.7|754547.7|756556.3|754556.3|756508.7|754508.7|4
1620034080000|2021-05-03 09:28:00|756515|754515|756576.6|754576.6|756670.7|754670.7|756496.8|754496.8|14
1620034090000|2021-05-03 09:28:10|756579.4|754579.4|756570.3|754570.3|756600.1|754600.1|756562.4|754562.4|10
1620034100000|2021-05-03 09:28:20|756571.3|754571.3|756539.3|754539.3|756665.4|754665.4|756502|754502|10
1620034110000|2021-05-03 09:28:30|756572.2|754572.2|756758.8|754758.8|756869.6|754869.6|756526.5|754526.5|15
1620034120000|2021-05-03 09:28:40|756730.3|754730.3|756824.7|754824.7|756830.5|754830.5|756730.3|754730.3|8
1620034130000|2021-05-03 09:28:50|756823.4|754823.4|756847.1|754847.1|756866.7|754866.7|756823.4|754823.4|3
1620034140000|2021-05-03 09:29:00|756835.9|754835.9|756720.7|754720.7|756835.9|754835.9|756720.7|754720.7|10
1620034150000|2021-05-03 09:29:10|756711.4|754711.4|756717.9|754717.9|756767.3|754767.3|756688.9|754688.9|7
1620034160000|2021-05-03 09:29:20|756735.7|754735.7|756765.6|754765.6|756828.8|754828.8|756667.2|754667.2|10
1620034170000|2021-05-03 09:29:30|756765.2|754765.2|756808.4|754808.4|756808.4|754808.4|756725.3|754725.3|9
1620034180000|2021-05-03 09:29:40|756719.3|754719.3|756747.4|754747.4|756747.4|754747.4|756716.4|754716.4|3
1620034190000|2021-05-03 09:29:50|756820.6|754820.6|756781.4|754781.4|756820.6|754820.6|756781.4|754781.4|2
1620034200000|2021-05-03 09:30:00|756743.5|754743.5|756697.6|754697.6|756766.5|754766.5|756697.6|754697.6|5
1620034210000|2021-05-03 09:30:10|756694.4|754694.4|756790.9|754790.9|756790.9|754790.9|756693.8|754693.8|4
1620034220000|2021-05-03 09:30:20|756954.5|754954.5|756991.7|754991.7|757040.8|755040.8|756862.9|754862.9|16
1620034230000|2021-05-03 09:30:30|756983.2|754983.2|757001.5|755001.5|757055.8|755055.8|756975|754975|18
1620034240000|2021-05-03 09:30:40|757048.2|755048.2|757013.1|755013.1|757048.2|755048.2|757007.5|755007.5|18
1620034250000|2021-05-03 09:30:50|757029.8|755029.8|757021.3|755021.3|757035|755035|757009.1|755009.1|12
1620034260000|2021-05-03 09:31:00|757049.4|755049.4|757009.5|755009.5|757049.4|755049.4|757009.5|755009.5|5
1620034270000|2021-05-03 09:31:10|757013|755013|757010.3|755010.3|757013|755013|757010.3|755010.3|3
1620034280000|2021-05-03 09:31:20|757012.2|755012.2|757011.7|755011.7|757012.2|755012.2|757011.7|755011.7|2
1620034290000|2021-05-03 09:31:30|757012|755012|757010.3|755010.3|757012|755012|757010.3|755010.3|4
1620034300000|2021-05-03 09:31:40|757123.6|755123.6|757198|755198|757299|755299|757123.6|755123.6|9
1620034310000|2021-05-03 09:31:50|757185|755185|757562.8|755562.8|757562.8|755562.8|757185|755185|18
1620034320000|2021-05-03 09:32:00|757546.7|755546.7|757538.3|755538.3|757556|755556|757502.8|755502.8|11
1620034330000|2021-05-03 09:32:10|757541.8|755541.8|757637.1|755637.1|757701.2|755701.2|757540.6|755540.6|15
1620034340000|2021-05-03 09:32:20|757622.3|755622.3|757604.6|755604.6|757622.3|755622.3|757604.6|755604.6|4
1620034350000|2021-05-03 09:32:30|757631.2|755631.2|757631.7|755631.7|757637.9|755637.9|757625.9|755625.9|7
1620034360000|2021-05-03 09:32:40|757630.1|755630.1|757626.3|755626.3|757640.2|755640.2|757621.3|755621.3|4
1620034370000|2021-05-03 09:32:50|757631.7|755631.7|757655.1|755655.1|757664.2|755664.2|757621.1|755621.1|8
1620034380000|2021-05-03 09:33:00|757658.1|755658.1|757640.5|755640.5|757681.5|755681.5|757611.9|755611.9|9
1620034390000|2021-05-03 09:33:10|757670.4|755670.4|757686.1|755686.1|757686.1|755686.1|757640.5|755640.5|5
1620034400000|2021-05-03 09:33:20|757656.2|755656.2|757662.8|755662.8|757672.5|755672.5|757656.2|755656.2|6
1620034410000|2021-05-03 09:33:30|757662.1|755662.1|757663.4|755663.4|757686|755686|757661.2|755661.2|5
1620034420000|2021-05-03 09:33:40|757652.9|755652.9|757720|755720|757767.8|755767.8|757652.9|755652.9|13
1620034430000|2021-05-03 09:33:50|757729.6|755729.6|757755.7|755755.7|757755.7|755755.7|757709.9|755709.9|5
1620034440000|2021-05-03 09:34:00|757755.9|755755.9|757743|755743|757755.9|755755.9|757730.2|755730.2|10
1620034450000|2021-05-03 09:34:10|757729.4|755729.4|757737.1|755737.1|757743.9|755743.9|757728.6|755728.6|12
1620034460000|2021-05-03 09:34:20|757726.4|755726.4|757733.8|755733.8|757748.7|755748.7|757726.4|755726.4|7
1620034470000|2021-05-03 09:34:30|757735.3|755735.3|757747|755747|757747|755747|757715.8|755715.8|9
1620034480000|2021-05-03 09:34:40|757758|755758|757709.3|755709.3|757764.5|755764.5|757709.3|755709.3|6
1620034490000|2021-05-03 09:34:50|757739.3|755739.3|757739.3|755739.3|757739.3|755739.3|757739.3|755739.3|1
1620034500000|2021-05-03 09:35:00|757720.4|755720.4|757789.1|755789.1|757789.1|755789.1|757717.6|755717.6|13
1620034510000|2021-05-03 09:35:10|757804.3|755804.3|757770|755770|757804.3|755804.3|757770|755770|10
1620034520000|2021-05-03 09:35:20|757769.1|755769.1|757766.3|755766.3|757778.4|755778.4|757766.3|755766.3|13
1620034530000|2021-05-03 09:35:30|757766.7|755766.7|757781.4|755781.4|757784.9|755784.9|757762.2|755762.2|7
1620034540000|2021-05-03 09:35:40|757777.9|755777.9|757785.2|755785.2|757787|755787|757774|755774|13
1620034550000|2021-05-03 09:35:50|757776.9|755776.9|757779|755779|757807.9|755807.9|757750.5|755750.5|12
1620034560000|2021-05-03 09:36:00|757799.9|755799.9|757774|755774|757801|755801|757772.6|755772.6|15
1620034570000|2021-05-03 09:36:10|757770.6|755770.6|757781.8|755781.8|757799.1|755799.1|757770.6|755770.6|14
1620034580000|2021-05-03 09:36:20|757795.3|755795.3|757783.9|755783.9|757799.1|755799.1|757783.9|755783.9|11
1620034590000|2021-05-03 09:36:30|757784.9|755784.9|757788|755788|757791.6|755791.6|757775|755775|7
1620034600000|2021-05-03 09:36:40|757781|755781|757822.4|755822.4|757822.4|755822.4|757777.4|755777.4|10
1620034610000|2021-05-03 09:36:50|757763.2|755763.2|757767.5|755767.5|757805.9|755805.9|757763.2|755763.2|5
1620034620000|2021-05-03 09:37:00|757778.8|755778.8|757778.5|755778.5|757796.8|755796.8|757737.8|755737.8|6
1620034630000|2021-05-03 09:37:10|757795|755795|757765.5|755765.5|757795|755795|757759|755759|10
1620034640000|2021-05-03 09:37:20|757806.3|755806.3|757762.6|755762.6|757806.3|755806.3|757751.7|755751.7|10
1620034650000|2021-05-03 09:37:30|757768.1|755768.1|757786.1|755786.1|757786.1|755786.1|757757.1|755757.1|7
1620034660000|2021-05-03 09:37:40|757783.2|755783.2|757746.6|755746.6|757783.2|755783.2|757746.6|755746.6|5
1620034670000|2021-05-03 09:37:50|757745.4|755745.4|757752.3|755752.3|757785|755785|757729.2|755729.2|10
1620034680000|2021-05-03 09:38:00|757733.7|755733.7|757732.8|755732.8|757746.4|755746.4|757731.6|755731.6|7
1620034690000|2021-05-03 09:38:10|757738.1|755738.1|757750.7|755750.7|757750.7|755750.7|757738.1|755738.1|8
1620034700000|2021-05-03 09:38:20|757730.5|755730.5|757752.8|755752.8|757793.5|755793.5|757730.5|755730.5|9
1620034710000|2021-05-03 09:38:30|757748.5|755748.5|757748.5|755748.5|757748.5|755748.5|757748.5|755748.5|1
1620034720000|2021-05-03 09:38:40|757770.9|755770.9|757759.4|755759.4|757770.9|755770.9|757750.2|755750.2|5
1620034730000|2021-05-03 09:38:50|757759.2|755759.2|757842.5|755842.5|757866.4|755866.4|757705.7|755705.7|13
1620034740000|2021-05-03 09:39:00|757820.2|755820.2|758068.3|756068.3|758117.5|756117.5|757792.8|755792.8|21
1620034750000|2021-05-03 09:39:10|758053.8|756053.8|758074.5|756074.5|758091|756091|758049.1|756049.1|13
1620034760000|2021-05-03 09:39:20|758105.7|756105.7|758062.6|756062.6|758107.1|756107.1|758062.6|756062.6|12
1620034770000|2021-05-03 09:39:30|758119.2|756119.2|758096.6|756096.6|758119.2|756119.2|758087.7|756087.7|7
1620034780000|2021-05-03 09:39:40|758089.9|756089.9|758097.2|756097.2|758109.9|756109.9|758021.4|756021.4|14
1620034790000|2021-05-03 09:39:50|758105.5|756105.5|758279.5|756279.5|758284|756284|758045.5|756045.5|22
1620034800000|2021-05-03 09:40:00|758106.4|756106.4|758121.9|756121.9|758252|756252|758041.5|756041.5|19
1620034810000|2021-05-03 09:40:10|758243.5|756243.5|758480.6|756480.6|758697.5|756697.5|758084.4|756084.4|20
1620034820000|2021-05-03 09:40:20|758373.3|756373.3|758581.1|756581.1|758581.1|757046.5|758046.5|756373.3|21
1620034830000|2021-05-03 09:40:30|758565.3|756565.3|758918.5|756918.5|758918.5|757040|758040|756472.2|16
1620034840000|2021-05-03 09:40:40|758471.5|756471.5|758626.1|756626.1|758626.1|756626.1|758471.5|756471.5|12
1620034850000|2021-05-03 09:40:50|758654.9|756654.9|758557.5|756557.5|758654.9|756654.9|758543.2|756543.2|8
1620034860000|2021-05-03 09:41:00|758536.1|756536.1|758607.1|756607.1|758607.1|756607.1|758536.1|756536.1|3
1620034870000|2021-05-03 09:41:10|758590.5|756590.5|758448.1|756448.1|758946|756946|758448.1|756448.1|12
1620034880000|2021-05-03 09:41:20|758462.5|756462.5|758411.3|756411.3|758463.6|756463.6|758411.3|756411.3|11
1620034890000|2021-05-03 09:41:30|758410.3|756410.3|758254.3|756254.3|758435.4|756799.5|757799.5|756254.2|13
1620034900000|2021-05-03 09:41:40|758285.9|756285.9|758221.5|756221.5|758285.9|756285.9|758213.3|756213.3|13
1620034910000|2021-05-03 09:41:50|757695.2|756695.2|758142.9|756142.9|758180.9|756695.2|757695.2|756142.9|6
1620034920000|2021-05-03 09:42:00|758168.2|756168.2|758165.5|756165.5|758291.8|756676.8|757676.8|756151.6|11
1620034930000|2021-05-03 09:42:10|758158.5|756158.5|758179.1|756179.1|758192.7|756192.7|758158.5|756158.5|12
1620034940000|2021-05-03 09:42:20|758185.1|756185.1|758181.3|756181.3|758185.1|756185.1|758170|756170|9
1620034950000|2021-05-03 09:42:30|758194.7|756194.7|758161.9|756161.9|758194.7|756194.7|758161.9|756161.9|7
1620034960000|2021-05-03 09:42:40|758156.8|756156.8|758163.3|756163.3|758163.3|756163.3|758149.3|756149.3|3
1620034970000|2021-05-03 09:42:50|758157|756157|758570.1|756570.1|758585|756585|758151.9|756151.9|10
1620034980000|2021-05-03 09:43:00|758672.5|756672.5|758635.1|756635.1|758672.5|756672.5|758543.8|756543.8|10
1620034990000|2021-05-03 09:43:10|758567.2|756567.2|758633.2|756633.2|758726.7|756726.7|758567.2|756567.2|8
1620035000000|2021-05-03 09:43:20|758827.6|756827.6|758788.8|756788.8|758851.8|756851.8|758736.3|756736.3|5
1620035010000|2021-05-03 09:43:30|758697.3|756697.3|758563.1|756563.1|758697.3|756697.3|758563.1|756563.1|5
1620035020000|2021-05-03 09:43:40|758851.4|756851.4|758609.8|756609.8|758851.4|756851.4|758606.7|756606.7|7
1620035030000|2021-05-03 09:43:50|758809.3|756809.3|758647.8|756647.8|758809.3|756809.3|758647.4|756647.4|8
1620035040000|2021-05-03 09:44:00|758690.5|756690.5|758720.8|756720.8|758720.8|756720.8|758636.8|756636.8|4
1620035050000|2021-05-03 09:44:10|758665.9|756665.9|758360.9|756360.9|758667|756667|758360.9|756360.9|15
1620035060000|2021-05-03 09:44:20|758362.6|756362.6|758370.4|756370.4|758374|756374|758362.4|756362.4|12
1620035070000|2021-05-03 09:44:30|758370.1|756370.1|758371.3|756371.3|758374.9|756374.9|758368.5|756368.5|13
1620035080000|2021-05-03 09:44:40|758369.7|756369.7|758362.1|756362.1|758369.7|756369.7|758362.1|756362.1|6
1620035090000|2021-05-03 09:44:50|758369|756369|758978.1|756978.1|758978.1|756978.1|758366.3|756366.3|14
1620035100000|2021-05-03 09:45:00|758965.3|756965.3|758953.6|756953.6|759199.8|757199.8|758888.6|756888.6|16
1620035110000|2021-05-03 09:45:10|758953.5|756953.5|759157.8|757157.8|759245.3|757245.3|758947.9|756947.9|13
1620035120000|2021-05-03 09:45:20|759168.7|757168.7|759018.6|757018.6|759168.7|757168.7|759018.6|757018.6|6
1620035130000|2021-05-03 09:45:30|759250.8|757250.8|759163.4|757163.4|759250.8|757250.8|759163.4|757163.4|8
1620035140000|2021-05-03 09:45:40|759175.6|757175.6|759112.6|757112.6|759175.6|757175.6|759112.6|757112.6|8
1620035150000|2021-05-03 09:45:50|759315.2|757315.2|759195.7|757195.7|759315.2|757315.2|759143.4|757143.4|9
1620035160000|2021-05-03 09:46:00|759185|757185|759182.5|757182.5|759185|757185|759115.9|757115.9|12
1620035170000|2021-05-03 09:46:10|759157.1|757157.1|759182.2|757182.2|759212.9|757212.9|759129.3|757129.3|6
1620035180000|2021-05-03 09:46:20|759158.7|757158.7|759150|757150|759158.7|757158.7|759140.8|757140.8|4
1620035190000|2021-05-03 09:46:30|759163.6|757163.6|759246.6|757246.6|759258|757258|759128.5|757128.5|8
1620035200000|2021-05-03 09:46:40|759217.4|757217.4|759139.1|757139.1|759218.3|757218.3|759137.6|757137.6|8
1620035210000|2021-05-03 09:46:50|759427.2|757427.2|759183|757183|759427.2|757427.2|759183|757183|6
1620035220000|2021-05-03 09:47:00|759158.2|757158.2|759235.7|757235.7|759292.9|757292.9|759158.2|757158.2|5
1620035230000|2021-05-03 09:47:10|759212.6|757212.6|759239.5|757239.5|759239.5|757239.5|759154|757154|7
1620035240000|2021-05-03 09:47:20|759215.1|757215.1|759111.4|757111.4|759216.2|757216.2|759111.4|757111.4|7
1620035250000|2021-05-03 09:47:30|759105.4|757105.4|759238|757238|759240.6|757240.6|759105.4|757105.4|8
1620035260000|2021-05-03 09:47:40|759212.4|757212.4|759124|757124|759323.5|757323.5|759086.6|757086.6|13
1620035270000|2021-05-03 09:47:50|759152.5|757152.5|759289.3|757289.3|759289.3|757289.3|759122.6|757122.6|13
1620035280000|2021-05-03 09:48:00|759366.4|757366.4|759213.6|757213.6|759366.4|757366.4|759193.8|757193.8|7
1620035290000|2021-05-03 09:48:10|759088.2|757088.2|759427.9|757427.9|759427.9|757427.9|759088.2|757088.2|16
1620035300000|2021-05-03 09:48:20|759177.5|757177.5|759257.9|757257.9|759289.4|757289.4|759177.5|757177.5|6
1620035310000|2021-05-03 09:48:30|759284.8|757284.8|759593.6|757593.6|759695|757695|759267.7|757267.7|14
1620035320000|2021-05-03 09:48:40|759566.7|757566.7|759556.2|757556.2|759646.1|757646.1|759543.9|757543.9|19
1620035330000|2021-05-03 09:48:50|759541.5|757541.5|759586.1|757586.1|759586.9|757586.9|759538.5|757538.5|9
1620035340000|2021-05-03 09:49:00|759665.5|757665.5|759668.4|757668.4|759668.4|757668.4|759590.9|757590.9|9
1620035350000|2021-05-03 09:49:10|759660.5|757660.5|759618.3|757618.3|759681.3|757681.3|759583.4|757583.4|18
1620035360000|2021-05-03 09:49:20|759627.1|757627.1|759584.8|757584.8|759656.1|757656.1|759584.8|757584.8|11
1620035370000|2021-05-03 09:49:30|759573.7|757573.7|759561.2|757561.2|759661.6|757661.6|759486.3|757486.3|13
1620035380000|2021-05-03 09:49:40|759906|757906|759552.9|757552.9|759906|757906|759426.1|757426.1|11
1620035390000|2021-05-03 09:49:50|759498.1|757498.1|759517.8|757517.8|759517.8|757517.8|759494.4|757494.4|3
1620035400000|2021-05-03 09:50:00|759517.2|757517.2|759481.2|757481.2|759517.2|757517.2|759432.5|757432.5|8
1620035410000|2021-05-03 09:50:10|759485.8|757485.8|759478.3|757478.3|759487.5|757487.5|759475.7|757475.7|6
1620035420000|2021-05-03 09:50:20|759476.5|757476.5|759617.4|757617.4|759648.1|757648.1|759438.7|757438.7|12
1620035430000|2021-05-03 09:50:30|759543.7|757543.7|759560|757560|759583.9|757583.9|759493.6|757493.6|16
1620035440000|2021-05-03 09:50:40|759537.8|757537.8|759579.1|757579.1|759599.1|757599.1|759537.8|757537.8|17
1620035450000|2021-05-03 09:50:50|759553.8|757553.8|759546.6|757546.6|759588.2|757588.2|759546.6|757546.6|6
1620035460000|2021-05-03 09:51:00|759619|757619|759490.9|757490.9|759619|757619|759413|757413|13
1620035470000|2021-05-03 09:51:10|759495.7|757495.7|759569.1|757569.1|759640.3|757640.3|759463.5|757463.5|21
1620035480000|2021-05-03 09:51:20|759550.1|757550.1|759625.5|757625.5|759741.1|757741.1|759502.6|757502.6|14
1620035490000|2021-05-03 09:51:30|759587|757587|759653.4|757653.4|759676.9|757676.9|759587|757587|9
1620035500000|2021-05-03 09:51:40|759613.6|757613.6|759564.4|757564.4|759613.6|757613.6|759544.7|757544.7|9
1620035510000|2021-05-03 09:51:50|759560.2|757560.2|759474.7|757474.7|759576|757576|759385.4|757385.4|10
1620035520000|2021-05-03 09:52:00|759469.7|757469.7|759419.2|757419.2|759476.1|757476.1|759419.2|757419.2|8
1620035530000|2021-05-03 09:52:10|759426.3|757426.3|759462.8|757462.8|759484.2|757484.2|759373.4|757373.4|15
1620035540000|2021-05-03 09:52:20|759474.4|757474.4|759458.2|757458.2|759474.4|757474.4|759457.6|757457.6|8
1620035550000|2021-05-03 09:52:30|759463.7|757463.7|759500.1|757500.1|759500.1|757500.1|759463.1|757463.1|3
1620035560000|2021-05-03 09:52:40|759483.3|757483.3|759482.1|757482.1|759485|757485|759471.5|757471.5|8
1620035570000|2021-05-03 09:52:50|759471.1|757471.1|759472|757472|759483.1|757483.1|759470.8|757470.8|6
1620035580000|2021-05-03 09:53:00|759428.4|757428.4|759504.5|757504.5|759542.6|757542.6|759428.4|757428.4|3
1620035590000|2021-05-03 09:53:10|759474.1|757474.1|759430.3|757430.3|759501.3|757501.3|759430.3|757430.3|6
1620035600000|2021-05-03 09:53:20|759427.8|757427.8|759427.7|757427.7|759428.1|757428.1|759427.7|757427.7|4
1620035610000|2021-05-03 09:53:30|759428.1|757428.1|759500.5|757500.5|759510.2|757510.2|759428.1|757428.1|3
1620035620000|2021-05-03 09:53:40|759489.3|757489.3|759421.4|757421.4|759489.3|757489.3|759421.4|757421.4|4
1620035630000|2021-05-03 09:53:50|759432.6|757432.6|759428.3|757428.3|759432.6|757432.6|759428.3|757428.3|2
1620035640000|2021-05-03 09:54:00|759426.8|757426.8|759455.5|757455.5|759526.8|757526.8|759404|757404|7
1620035650000|2021-05-03 09:54:10|759453.2|757453.2|759450.2|757450.2|759454.6|757454.6|759447.6|757447.6|8
1620035660000|2021-05-03 09:54:20|759452.3|757452.3|759417.6|757417.6|759452.3|757452.3|759417.6|757417.6|2
1620035670000|2021-05-03 09:54:30|759418|757418|759479.8|757479.8|759499.3|757499.3|759418|757418|6
1620035680000|2021-05-03 09:54:40|759471.3|757471.3|759399.7|757399.7|759471.3|757471.3|759394|757394|4
1620035690000|2021-05-03 09:54:50|759401.1|757401.1|759479.8|757479.8|759507.3|757507.3|759401.1|757401.1|3
1620035700000|2021-05-03 09:55:00|759483.2|757483.2|759402.8|757402.8|759483.2|757483.2|759402.8|757402.8|6
1620035710000|2021-05-03 09:55:10|759405.2|757405.2|759416.7|757416.7|759417.8|757417.8|759405.2|757405.2|4
1620035720000|2021-05-03 09:55:20|759415.9|757415.9|759479.7|757479.7|759501|757501|759415.9|757415.9|3
1620035730000|2021-05-03 09:55:30|759491.1|757491.1|759459.3|757459.3|759491.1|757491.1|759459.3|757459.3|2
1620035740000|2021-05-03 09:55:40|759457.3|757457.3|759511.4|757511.4|759511.4|757511.4|759410|757410|3
1620035750000|2021-05-03 09:55:50|759457.3|757457.3|759410|757410|759457.3|757457.3|759410|757410|2
1620035760000|2021-05-03 09:56:00|759409.8|757409.8|759511.5|757511.5|759511.5|757511.5|759409.8|757409.8|3
1620035770000|2021-05-03 09:56:10|759458.3|757458.3|759411.7|757411.7|759458.3|757458.3|759411.7|757411.7|2
1620035790000|2021-05-03 09:56:30|759511.5|757511.5|759489.3|757489.3|759511.5|757511.5|759489.3|757489.3|2
1620035800000|2021-05-03 09:56:40|759469.9|757469.9|759411.7|757411.7|759469.9|757469.9|759411.7|757411.7|2
1620035810000|2021-05-03 09:56:50|759429.6|757429.6|759503.8|757503.8|759503.8|757503.8|759423.2|757423.2|4
1620035820000|2021-05-03 09:57:00|759458.1|757458.1|759497.8|757497.8|759516.1|757516.1|759409.6|757409.6|15
1620035830000|2021-05-03 09:57:10|759481.1|757481.1|759511.1|757511.1|759511.1|757511.1|759481.1|757481.1|10
1620035840000|2021-05-03 09:57:20|759510.7|757510.7|759411|757411|759510.7|757510.7|759399.1|757399.1|6
1620035850000|2021-05-03 09:57:30|759398.5|757398.5|759396.7|757396.7|759404.7|757404.7|759396.7|757396.7|4
1620035860000|2021-05-03 09:57:40|759403.9|757403.9|759420|757420|759439.8|757439.8|759396.9|757396.9|8
1620035870000|2021-05-03 09:57:50|758910|756910|758885.8|756885.8|759196.2|757196.2|758879.1|756879.1|20
1620035880000|2021-05-03 09:58:00|758881.8|756881.8|758699.7|756699.7|759309.9|757309.9|758683|756683|18
1620035890000|2021-05-03 09:58:10|758938.4|756938.4|758562.6|756562.6|758938.4|757049.5|758049.5|756470|23
1620035900000|2021-05-03 09:58:20|758546.7|756546.7|758646.7|756646.7|758667.3|756667.3|758371.2|756371.2|20
1620035910000|2021-05-03 09:58:30|758666.7|756666.7|758666.3|756666.3|758682.6|756682.6|758577.4|756577.4|10
1620035920000|2021-05-03 09:58:40|758616.1|756616.1|758648.8|756648.8|758649.3|756649.3|758599.7|756599.7|8
1620035930000|2021-05-03 09:58:50|758650.9|756650.9|758834.3|756834.3|758862.8|756862.8|758620.2|756620.2|6
1620035940000|2021-05-03 09:59:00|758706.3|756706.3|758676.4|756676.4|758706.3|756706.3|758675.9|756675.9|8
1620035950000|2021-05-03 09:59:10|758951.7|756951.7|758830.6|756830.6|758951.7|756951.7|758774.9|756774.9|8
1620035960000|2021-05-03 09:59:20|758910|756910|758900.9|756900.9|759092.8|757092.8|758745.3|756745.3|13
1620035970000|2021-05-03 09:59:30|758809.6|756809.6|758720.4|756720.4|758929.4|756929.4|758720.4|756720.4|6
1620035980000|2021-05-03 09:59:40|758785|756785|759048|757048|759048|757048|758785|756785|7
1620035990000|2021-05-03 09:59:50|758906.4|756906.4|758797.6|756797.6|759050.4|757050.4|758797.6|756797.6|5
1620036000000|2021-05-03 10:00:00|758955.8|756955.8|758713.6|756713.6|758955.8|756955.8|758713.6|756713.6|10
1620036010000|2021-05-03 10:00:10|758662.8|756662.8|758877.4|756877.4|758881.8|756881.8|758662.8|756662.8|14
1620036020000|2021-05-03 10:00:20|758922.9|756922.9|758784.5|756784.5|758922.9|756922.9|758762.8|756762.8|12
1620036030000|2021-05-03 10:00:30|758783.7|756783.7|758821.7|756821.7|758845|756845|758783.7|756783.7|16
1620036040000|2021-05-03 10:00:40|758792.2|756792.2|758751.6|756751.6|758851.3|756851.3|758751.6|756751.6|15
1620036050000|2021-05-03 10:00:50|758779.9|756779.9|758934|756934|758934|756934|758662.4|756662.4|13
1620036060000|2021-05-03 10:01:00|758813.5|756813.5|758710.8|756710.8|758906.5|756906.5|758691|756691|10
1620036070000|2021-05-03 10:01:10|758702.3|756702.3|758813.6|756813.6|758827.8|756827.8|758687.5|756687.5|16
1620036080000|2021-05-03 10:01:20|758801.5|756801.5|758624.2|756624.2|758856|756856|758624.2|756624.2|13
1620036090000|2021-05-03 10:01:30|758607|756607|758719.5|756719.5|758866.7|756866.7|758607|756607|13
1620036100000|2021-05-03 10:01:40|758680.2|756680.2|758645.9|756645.9|758680.2|756680.2|758593|756593|10
1620036110000|2021-05-03 10:01:50|758636.2|756636.2|758668.8|756668.8|758669.3|756669.3|758628.9|756628.9|6
1620036120000|2021-05-03 10:02:00|758717.3|756717.3|758817.9|756817.9|758995.6|756995.6|758717.3|756717.3|13
1620036130000|2021-05-03 10:02:10|758861.5|756861.5|758674.1|756674.1|758862.3|756862.3|758673.6|756673.6|9
1620036140000|2021-05-03 10:02:20|758666.3|756666.3|758672.5|756672.5|758679.8|756679.8|758624.3|756624.3|11
1620036150000|2021-05-03 10:02:30|758715|756715|758617.6|756617.6|758840.7|756840.7|758617.6|756617.6|11
1620036160000|2021-05-03 10:02:40|758582.5|756582.5|758682|756682|758797.3|756797.3|758582.5|756582.5|12
1620036170000|2021-05-03 10:02:50|758723.3|756723.3|758724.5|756724.5|758724.5|756724.5|758682|756682|5
1620036180000|2021-05-03 10:03:00|758709.6|756709.6|758658|756658|758856.6|756856.6|758597.5|756597.5|12
1620036190000|2021-05-03 10:03:10|758698.4|756698.4|758771.1|756771.1|758875.4|756875.4|758698.4|756698.4|12
1620036200000|2021-05-03 10:03:20|758746.4|756746.4|758768.9|756768.9|758768.9|756768.9|758699.4|756699.4|6
1620036210000|2021-05-03 10:03:30|758776.3|756776.3|758681.3|756681.3|758856.9|756856.9|758660.1|756660.1|14
1620036220000|2021-05-03 10:03:40|758649.8|756649.8|758665.4|756665.4|758675.8|756675.8|758624|756624|8
1620036230000|2021-05-03 10:03:50|758797|756797|758725.8|756725.8|758842.6|756842.6|758681.8|756681.8|11
1620036240000|2021-05-03 10:04:00|758769.6|756769.6|758739.3|756739.3|758769.6|756769.6|758707.9|756707.9|7
1620036250000|2021-05-03 10:04:10|758715.4|756715.4|758790.9|756790.9|758813.7|756813.7|758693.5|756693.5|12
1620036260000|2021-05-03 10:04:20|758810|756810|758227.7|756227.7|758871.2|756871.2|758163.5|756163.5|20
1620036270000|2021-05-03 10:04:30|758226.8|756226.8|758136.4|756136.4|758226.8|756226.8|758136.4|756136.4|12
1620036280000|2021-05-03 10:04:40|758137.2|756137.2|758143.4|756143.4|758145.9|756145.9|758137.2|756137.2|8
1620036290000|2021-05-03 10:04:50|758144.2|756144.2|758240.7|756240.7|758240.7|756240.7|758140|756140|5
1620036300000|2021-05-03 10:05:00|758215.9|756215.9|758201.2|756201.2|758216|756216|758201.2|756201.2|6
1620036310000|2021-05-03 10:05:10|758199.6|756199.6|758217.1|756217.1|758217.1|756217.1|758086.5|756086.5|9
1620036320000|2021-05-03 10:05:20|758190.5|756190.5|758246.6|756246.6|758248.9|756248.9|758170.7|756170.7|9
1620036330000|2021-05-03 10:05:30|758244.4|756244.4|758227.9|756227.9|758244.4|756244.4|758208|756208|7
1620036340000|2021-05-03 10:05:40|757919.3|755919.3|757756.5|755756.5|757945.7|755945.7|757733.9|755733.9|19
1620036350000|2021-05-03 10:05:50|757745.9|755745.9|757754.5|755754.5|757805.1|756225|757225|755677.3|13
1620036360000|2021-05-03 10:06:00|757723.4|755723.4|757687.9|755687.9|757733.7|755733.7|757652.8|755652.8|8
1620036370000|2021-05-03 10:06:10|757702.1|755702.1|757687.1|755687.1|757726.6|755726.6|757558.3|755558.3|12
1620036380000|2021-05-03 10:06:20|757708.4|755708.4|757669.5|755669.5|757708.4|755708.4|757669.5|755669.5|7
1620036390000|2021-05-03 10:06:30|757679.1|755679.1|757584.4|755584.4|757679.1|755679.1|757576.5|755576.5|11
1620036400000|2021-05-03 10:06:40|757580.1|755580.1|757627.9|755627.9|757720.7|756237.5|757237.5|755561.1|18
1620036410000|2021-05-03 10:06:50|757663.7|755663.7|757680.9|755680.9|757682.9|755682.9|757624.5|755624.5|13
1620036420000|2021-05-03 10:07:00|757670.8|755670.8|757630.1|755630.1|757699.2|755699.2|757590.6|755590.6|9
1620036430000|2021-05-03 10:07:10|757637.2|755637.2|757648.3|755648.3|757648.3|755648.3|757629.3|755629.3|5
1620036440000|2021-05-03 10:07:20|757666.4|755666.4|757632.3|755632.3|757666.4|755666.4|757605.7|755605.7|6
1620036450000|2021-05-03 10:07:30|757623.6|755623.6|757591.9|755591.9|757721.3|755721.3|757591.9|755591.9|9
1620036460000|2021-05-03 10:07:40|757589.3|755589.3|757599.9|755599.9|757763.5|755763.5|757589.3|755589.3|13
1620036470000|2021-05-03 10:07:50|757619.3|755619.3|757584|755584|757619.3|755619.3|757584|755584|3
1620036480000|2021-05-03 10:08:00|757605.3|755605.3|757674.9|755674.9|757681.6|755681.6|757508.2|755508.2|12
1620036490000|2021-05-03 10:08:10|757597.2|755597.2|757742.5|755742.5|757742.5|755742.5|757567.9|755567.9|15
1620036500000|2021-05-03 10:08:20|757658.7|755658.7|757558.5|755558.5|757659.3|755659.3|757542.6|755542.6|8
1620036510000|2021-05-03 10:08:30|757621.3|755621.3|757304.7|755304.7|757688.7|755688.7|757299.4|755299.4|19
1620036520000|2021-05-03 10:08:40|757310.4|755310.4|757620|755620|757620|755620|757293.7|755293.7|17
1620036530000|2021-05-03 10:08:50|757335.6|755335.6|757322.2|755322.2|757383.4|755383.4|757298.7|755298.7|12
1620036540000|2021-05-03 10:09:00|757332.1|755332.1|757318|755318|757349|755349|757240.3|755240.3|19
1620036550000|2021-05-03 10:09:10|757208.4|755208.4|757376|755376|757376|755376|757208.4|755208.4|10
1620036560000|2021-05-03 10:09:20|757247.6|755247.6|757148.7|755148.7|757350|755350|757084.6|755084.6|12
1620036570000|2021-05-03 10:09:30|757150.1|755150.1|757174.1|755174.1|757245.7|755245.7|757137|755137|18
1620036580000|2021-05-03 10:09:40|757209.2|755209.2|757130.4|755130.4|757218.7|755218.7|757057.5|755057.5|10
1620036590000|2021-05-03 10:09:50|757100.2|755100.2|757263.1|755263.1|757263.1|755263.1|757100.2|755100.2|7
1620036600000|2021-05-03 10:10:00|757221.8|755221.8|757159.1|755159.1|757223.6|755223.6|757133|755133|11
1620036610000|2021-05-03 10:10:10|757170.6|755170.6|757122.3|755122.3|757170.6|755170.6|757122.3|755122.3|7
1620036620000|2021-05-03 10:10:20|757127.8|755127.8|757155.2|755155.2|757180.6|755180.6|757121.9|755121.9|9
1620036630000|2021-05-03 10:10:30|757145|755145|757156.6|755156.6|757160.7|755160.7|757143.1|755143.1|6
1620036640000|2021-05-03 10:10:40|757150.5|755150.5|757107.5|755107.5|757150.5|755150.5|757033.9|755033.9|20
1620036650000|2021-05-03 10:10:50|757098.8|755098.8|757059.1|755059.1|757098.8|755098.8|757054.1|755054.1|6
1620036660000|2021-05-03 10:11:00|757096.6|755096.6|757222|755222|757222|755222|757095|755095|7
1620036670000|2021-05-03 10:11:10|757152.6|755152.6|757150.3|755150.3|757187.8|755187.8|757121|755121|6
1620036680000|2021-05-03 10:11:20|757150.6|755150.6|757076.3|755076.3|757150.6|755150.6|757032.9|755032.9|12
1620036690000|2021-05-03 10:11:30|757031.2|755031.2|757097.8|755097.8|757153.6|755153.6|757031.2|755031.2|15
1620036700000|2021-05-03 10:11:40|757116.9|755116.9|757080.7|755080.7|757140.6|755140.6|757080.7|755080.7|9
1620036710000|2021-05-03 10:11:50|757082.2|755082.2|757115.4|755115.4|757115.4|755115.4|757075.1|755075.1|7
1620036720000|2021-05-03 10:12:00|757100.4|755100.4|757055.5|755055.5|757100.4|755100.4|757030|755030|3
1620036730000|2021-05-03 10:12:10|757040.9|755040.9|757046.2|755046.2|757140.7|755140.7|757040.9|755040.9|10
1620036740000|2021-05-03 10:12:20|757060.9|755060.9|757138.6|755138.6|757205.8|755205.8|757060.9|755060.9|6
1620036750000|2021-05-03 10:12:30|757131.5|755131.5|757129.6|755129.6|757156.2|755156.2|757099|755099|9
1620036760000|2021-05-03 10:12:40|757121.3|755121.3|757059.2|755059.2|757121.3|755121.3|757028.5|755028.5|5
1620036770000|2021-05-03 10:12:50|757042.8|755042.8|757157.5|755157.5|757178|755178|757042.8|755042.8|11
1620036780000|2021-05-03 10:13:00|757122.2|755122.2|757161.4|755161.4|757209.5|755209.5|757076.9|755076.9|18
1620036790000|2021-05-03 10:13:10|757105.1|755105.1|757215.6|755215.6|757223|755223|757105.1|755105.1|11
1620036800000|2021-05-03 10:13:20|757209.9|755209.9|757234.4|755234.4|757245|755245|757209.9|755209.9|13
1620036810000|2021-05-03 10:13:30|757235.5|755235.5|757077.7|755077.7|757257.2|755257.2|757031.9|755031.9|8
1620036820000|2021-05-03 10:13:40|757121.3|755121.3|757185.1|755185.1|757223.7|755223.7|756997.2|754997.2|14
1620036830000|2021-05-03 10:13:50|757174.4|755174.4|757232.2|755232.2|757234.8|755234.8|757151.6|755151.6|15
1620036840000|2021-05-03 10:14:00|757232.7|755232.7|757246.8|755246.8|757246.8|755246.8|757213.9|755213.9|9
1620036850000|2021-05-03 10:14:10|757246.6|755246.6|757184.7|755184.7|757246.6|755246.6|757184|755184|8
1620036860000|2021-05-03 10:14:20|757169.6|755169.6|757168.4|755168.4|757185.8|755185.8|757168.4|755168.4|5
1620036870000|2021-05-03 10:14:30|757185.4|755185.4|757235.9|755235.9|757239.9|755239.9|757185.4|755185.4|4
1620036880000|2021-05-03 10:14:40|757233.8|755233.8|757226.9|755226.9|757233.8|755233.8|757078.5|755078.5|8
1620036890000|2021-05-03 10:14:50|757226.3|755226.3|757220.4|755220.4|757301.5|755301.5|757194.5|755194.5|11
1620036900000|2021-05-03 10:15:00|757220.1|755220.1|757270|755270|757292.3|755292.3|757183.9|755183.9|10
1620036910000|2021-05-03 10:15:10|757260.4|755260.4|757288.2|755288.2|757288.2|755288.2|757226.7|755226.7|9
1620036920000|2021-05-03 10:15:20|757285.6|755285.6|757154.4|755154.4|757285.6|755285.6|757154.4|755154.4|5
1620036930000|2021-05-03 10:15:30|757153.7|755153.7|757081.1|755081.1|757162.6|755162.6|757081.1|755081.1|10
1620036940000|2021-05-03 10:15:40|757071.5|755071.5|757100|755100|757209.9|755209.9|757071|755071|17
1620036950000|2021-05-03 10:15:50|757097.6|755097.6|757261.7|755261.7|757298.5|755298.5|757076.7|755076.7|15
1620036960000|2021-05-03 10:16:00|757243|755243|757299.1|755299.1|757299.1|755299.1|757219.4|755219.4|7
1620036970000|2021-05-03 10:16:10|757301.3|755301.3|757251.3|755251.3|757324|755324|757227.1|755227.1|15
1620036980000|2021-05-03 10:16:20|757251.7|755251.7|757196.7|755196.7|757251.7|755251.7|757175.5|755175.5|13
1620036990000|2021-05-03 10:16:30|757261.8|755261.8|757204.8|755204.8|757264|755264|757151|755151|10
1620037000000|2021-05-03 10:16:40|757228.2|755228.2|757220.7|755220.7|757245.2|755245.2|757203.9|755203.9|8
1620037010000|2021-05-03 10:16:50|757215.4|755215.4|757184.5|755184.5|757232.7|755232.7|757184.5|755184.5|7
1620037020000|2021-05-03 10:17:00|757206.8|755206.8|757200.5|755200.5|757234.2|755234.2|757173.3|755173.3|9
1620037030000|2021-05-03 10:17:10|757206.8|755206.8|757210.7|755210.7|757235.2|755235.2|757204.6|755204.6|11
1620037040000|2021-05-03 10:17:20|757232.1|755232.1|757213.6|755213.6|757243.1|755243.1|757213.6|755213.6|8
1620037050000|2021-05-03 10:17:30|757212|755212|757146.3|755146.3|757212|755212|757094.7|755094.7|11
1620037060000|2021-05-03 10:17:40|757146.6|755146.6|757154.9|755154.9|757231.1|755231.1|757143.4|755143.4|12
1620037070000|2021-05-03 10:17:50|757163.5|755163.5|757200|755200|757213.8|755213.8|757163.5|755163.5|5
1620037080000|2021-05-03 10:18:00|757201.6|755201.6|757180.1|755180.1|757239.2|755239.2|757180.1|755180.1|9
1620037090000|2021-05-03 10:18:10|757182|755182|757182.6|755182.6|757183.8|755183.8|757182|755182|3
1620037100000|2021-05-03 10:18:20|757181.5|755181.5|757182.2|755182.2|757182.2|755182.2|757169.5|755169.5|9
1620037110000|2021-05-03 10:18:30|757181.5|755181.5|757177.2|755177.2|757181.5|755181.5|757177.2|755177.2|3
1620037120000|2021-05-03 10:18:40|757180|755180|757179.2|755179.2|757180|755180|757179.2|755179.2|2
1620037140000|2021-05-03 10:19:00|757181.3|755181.3|757167.4|755167.4|757181.3|755181.3|757162.2|755162.2|5
1620037150000|2021-05-03 10:19:10|757168.4|755168.4|757187|755187|757188.2|755188.2|757168.4|755168.4|5
1620037160000|2021-05-03 10:19:20|757180.7|755180.7|757180.9|755180.9|757181.9|755181.9|757180.7|755180.7|3
1620037170000|2021-05-03 10:19:30|757181.2|755181.2|757186.9|755186.9|757186.9|755186.9|757181.2|755181.2|3
1620037180000|2021-05-03 10:19:40|757178.7|755178.7|756930.1|754930.1|757178.7|755178.7|756930.1|754930.1|9
1620037190000|2021-05-03 10:19:50|756930.6|754930.6|757139.3|755139.3|757173.4|755173.4|756888.5|754888.5|18
1620037200000|2021-05-03 10:20:00|757131.5|755131.5|757147.4|755147.4|757157.9|755157.9|757131.5|755131.5|3
1620037210000|2021-05-03 10:20:10|757154.5|755154.5|757137.9|755137.9|757154.5|755154.5|757137.9|755137.9|6
1620037220000|2021-05-03 10:20:20|757139.9|755139.9|757138.3|755138.3|757141.3|755141.3|757138.3|755138.3|3
1620037230000|2021-05-03 10:20:30|757138.2|755138.2|757129.6|755129.6|757138.2|755138.2|757129.6|755129.6|2
1620037240000|2021-05-03 10:20:40|757135|755135|757123.4|755123.4|757135|755135|757123.4|755123.4|3
1620037250000|2021-05-03 10:20:50|757158.8|755158.8|757136.6|755136.6|757218|755218|757136.6|755136.6|8
1620037260000|2021-05-03 10:21:00|757138.4|755138.4|757141.1|755141.1|757141.1|755141.1|757138.4|755138.4|2
1620037270000|2021-05-03 10:21:10|757157.1|755157.1|757155.5|755155.5|757202.2|755202.2|757131.6|755131.6|9
1620037280000|2021-05-03 10:21:20|757153.4|755153.4|757136.9|755136.9|757153.4|755153.4|757136.9|755136.9|4
1620037290000|2021-05-03 10:21:30|757178.8|755178.8|757200.8|755200.8|757200.8|755200.8|757178.8|755178.8|4
1620037300000|2021-05-03 10:21:40|757169.4|755169.4|757030.4|755030.4|757169.4|755169.4|756920.2|754920.2|12
1620037310000|2021-05-03 10:21:50|757096|755096|757060.7|755060.7|757120.8|755120.8|756922|754922|12
1620037320000|2021-05-03 10:22:00|757150|755150|757022.3|755022.3|757150|755150|756930.1|754930.1|7
1620037330000|2021-05-03 10:22:10|757023.4|755023.4|757125|755125|757125|755125|756953.4|754953.4|13
1620037340000|2021-05-03 10:22:20|757129.8|755129.8|757164.5|755164.5|757176.5|755176.5|757127.9|755127.9|10
1620037350000|2021-05-03 10:22:30|757167.9|755167.9|757187.2|755187.2|757214.8|755214.8|757151|755151|12
1620037360000|2021-05-03 10:22:40|757205.4|755205.4|757167.4|755167.4|757218|755218|757167.4|755167.4|7
1620037370000|2021-05-03 10:22:50|757172.8|755172.8|757193.2|755193.2|757222.3|755222.3|757170.4|755170.4|8
1620037380000|2021-05-03 10:23:00|757194|755194|757193.8|755193.8|757194|755194|757193.8|755193.8|2
1620037390000|2021-05-03 10:23:10|757197.9|755197.9|757206.3|755206.3|757209.4|755209.4|757197.9|755197.9|4
1620037400000|2021-05-03 10:23:20|757206.8|755206.8|757196|755196|757206.8|755206.8|757196|755196|4
1620037410000|2021-05-03 10:23:30|757193.1|755193.1|757193.3|755193.3|757194.4|755194.4|757193.1|755193.1|5
1620037420000|2021-05-03 10:23:40|757212.1|755212.1|757193.6|755193.6|757212.1|755212.1|757193.6|755193.6|5
1620037430000|2021-05-03 10:23:50|757194.2|755194.2|757200.6|755200.6|757200.6|755200.6|757189.5|755189.5|3
1620037440000|2021-05-03 10:24:00|757201|755201|757198.3|755198.3|757201|755201|757198.3|755198.3|4
1620037450000|2021-05-03 10:24:10|757189.5|755189.5|757169.7|755169.7|757193.1|755193.1|757155.3|755155.3|5
1620037460000|2021-05-03 10:24:20|757174.9|755174.9|757169.7|755169.7|757174.9|755174.9|757169.7|755169.7|2
1620037470000|2021-05-03 10:24:30|757200.8|755200.8|757000|755000|757207.9|755207.9|756882.3|754882.3|10
1620037480000|2021-05-03 10:24:40|757099|755099|757173.6|755173.6|757173.6|755173.6|756969.7|754969.7|13
1620037490000|2021-05-03 10:24:50|757161.2|755161.2|757171.5|755171.5|757171.5|755171.5|757152.1|755152.1|8
1620037500000|2021-05-03 10:25:00|757171.6|755171.6|757216.4|755216.4|757229|755229|757171.6|755171.6|14
1620037510000|2021-05-03 10:25:10|757222.8|755222.8|757221.4|755221.4|757232|755232|757221.4|755221.4|7
1620037520000|2021-05-03 10:25:20|757219.5|755219.5|757179.3|755179.3|757219.5|755219.5|757159.9|755159.9|9
1620037530000|2021-05-03 10:25:30|757192.2|755192.2|757219.4|755219.4|757235.9|755235.9|757191|755191|9
1620037540000|2021-05-03 10:25:40|757191.3|755191.3|757182.1|755182.1|757193.6|755193.6|757182.1|755182.1|5
1620037550000|2021-05-03 10:25:50|757190.7|755190.7|757194.3|755194.3|757195.1|755195.1|757189.9|755189.9|4
1620037560000|2021-05-03 10:26:00|757195.9|755195.9|757238.2|755238.2|757249.5|755249.5|757191|755191|8
1620037570000|2021-05-03 10:26:10|757233.3|755233.3|757198.2|755198.2|757235.1|755235.1|757192.4|755192.4|5
1620037580000|2021-05-03 10:26:20|757208.3|755208.3|757231.8|755231.8|757252.7|755252.7|757208.3|755208.3|5
1620037590000|2021-05-03 10:26:30|757240.5|755240.5|757231.8|755231.8|757240.5|755240.5|757231.8|755231.8|2
1620037600000|2021-05-03 10:26:40|757233.6|755233.6|757216|755216|757233.6|755233.6|757214.1|755214.1|5
1620037610000|2021-05-03 10:26:50|757250.6|755250.6|757194.5|755194.5|757261.9|755261.9|757194.5|755194.5|5
1620037620000|2021-05-03 10:27:00|757179.4|755179.4|757186.4|755186.4|757186.4|755186.4|757178.6|755178.6|5
1620037630000|2021-05-03 10:27:10|757188.3|755188.3|757204.9|755204.9|757240.5|755240.5|757188.3|755188.3|11
1620037640000|2021-05-03 10:27:20|757207.3|755207.3|757207.3|755207.3|757213.2|755213.2|757200.1|755200.1|5
1620037650000|2021-05-03 10:27:30|757213.2|755213.2|757235.7|755235.7|757253.5|755253.5|757193|755193|8
1620037660000|2021-05-03 10:27:40|757231.9|755231.9|757212.1|755212.1|757233.3|755233.3|757212.1|755212.1|4
1620037670000|2021-05-03 10:27:50|757201.4|755201.4|757192.8|755192.8|757231|755231|757192.8|755192.8|8
1620037680000|2021-05-03 10:28:00|757180.9|755180.9|757113.1|755113.1|757259.4|755259.4|757032.5|755032.5|18
1620037690000|2021-05-03 10:28:10|757114.9|755114.9|757225.9|755225.9|757251.9|755251.9|757114.9|755114.9|11
1620037700000|2021-05-03 10:28:20|757282.9|755282.9|757259.7|755259.7|757282.9|755282.9|757171.2|755171.2|16
1620037710000|2021-05-03 10:28:30|757254.1|755254.1|757243.7|755243.7|757269.4|755269.4|757200.8|755200.8|17
1620037720000|2021-05-03 10:28:40|757239.1|755239.1|757227.4|755227.4|757254.6|755254.6|757217.1|755217.1|6
1620037730000|2021-05-03 10:28:50|757217.1|755217.1|757235.1|755235.1|757240.4|755240.4|757217.1|755217.1|9
1620037740000|2021-05-03 10:29:00|757233.9|755233.9|757199.9|755199.9|757235.8|755235.8|757158.7|755158.7|8
1620037750000|2021-05-03 10:29:10|757200.9|755200.9|757250.9|755250.9|757250.9|755250.9|757162.3|755162.3|9
1620037760000|2021-05-03 10:29:20|757251.1|755251.1|757237.6|755237.6|757263.8|755263.8|757237.6|755237.6|10
1620037770000|2021-05-03 10:29:30|757256.4|755256.4|757207.9|755207.9|757256.4|755256.4|757207.9|755207.9|8
1620037780000|2021-05-03 10:29:40|757229.5|755229.5|757267.9|755267.9|757267.9|755267.9|757151.1|755151.1|9
1620037790000|2021-05-03 10:29:50|757172.4|755172.4|757201.2|755201.2|757221.2|755221.2|757172.4|755172.4|15
1620037800000|2021-05-03 10:30:00|757192.9|755192.9|757227.1|755227.1|757257.1|755257.1|757179.3|755179.3|13
1620037810000|2021-05-03 10:30:10|757276.7|755276.7|757197.7|755197.7|757276.7|755276.7|757194.7|755194.7|9
1620037820000|2021-05-03 10:30:20|757198.6|755198.6|757218|755218|757243.9|755243.9|757198.6|755198.6|5
1620037830000|2021-05-03 10:30:30|757238|755238|757235.4|755235.4|757245.3|755245.3|757213|755213|12
1620037840000|2021-05-03 10:30:40|757222.1|755222.1|757218.8|755218.8|757227.8|755227.8|757218.8|755218.8|3
1620037850000|2021-05-03 10:30:50|757225.3|755225.3|757214.1|755214.1|757236.6|755236.6|757214.1|755214.1|5
1620037860000|2021-05-03 10:31:00|757214.2|755214.2|757215.4|755215.4|757220.4|755220.4|757208.5|755208.5|5
1620037870000|2021-05-03 10:31:10|757184.4|755184.4|757252.6|755252.6|757298|755298|757184.4|755184.4|10
1620037880000|2021-05-03 10:31:20|757198.8|755198.8|757417|755417|757741.8|755741.8|757198.8|755198.8|16
1620037890000|2021-05-03 10:31:30|757418.7|755418.7|757426.1|755426.1|757430.4|755430.4|757416|755416|10
1620037900000|2021-05-03 10:31:40|757445.9|755445.9|757414|755414|757445.9|755445.9|757414|755414|9
1620037910000|2021-05-03 10:31:50|757114|755114|757055.2|755055.2|757114|755114|756972.4|754972.4|10
1620037920000|2021-05-03 10:32:00|757078.9|755078.9|757401.2|755401.2|757401.2|755401.2|757050.5|755050.5|14
1620037930000|2021-05-03 10:32:10|757410.7|755410.7|757418.8|755418.8|757431.4|755431.4|757410.7|755410.7|12
1620037940000|2021-05-03 10:32:20|757423.1|755423.1|757420.2|755420.2|757423.1|755423.1|757419.8|755419.8|5
1620037950000|2021-05-03 10:32:30|757446.8|755446.8|757439.6|755439.6|757460.7|755460.7|757430.3|755430.3|9
1620037960000|2021-05-03 10:32:40|757432.1|755432.1|757432.9|755432.9|757432.9|755432.9|757432.1|755432.1|2
1620037970000|2021-05-03 10:32:50|757438.6|755438.6|757434.2|755434.2|757438.6|755438.6|757434.2|755434.2|6
1620037980000|2021-05-03 10:33:00|757421.9|755421.9|757447.1|755447.1|757447.1|755447.1|757421.9|755421.9|4
1620037990000|2021-05-03 10:33:10|757438.7|755438.7|757444.5|755444.5|757444.5|755444.5|757429.5|755429.5|6
1620038000000|2021-05-03 10:33:20|757433.4|755433.4|757446|755446|757446|755446|757433.4|755433.4|2
1620038010000|2021-05-03 10:33:30|757448.9|755448.9|757453.6|755453.6|757453.6|755453.6|757423.3|755423.3|9
1620038020000|2021-05-03 10:33:40|757439.2|755439.2|757458.5|755458.5|757469.5|755469.5|757422|755422|10
1620038030000|2021-05-03 10:33:50|757439.1|755439.1|757439.6|755439.6|757439.6|755439.6|757439|755439|3
1620038040000|2021-05-03 10:34:00|757438.8|755438.8|757438.7|755438.7|757439.3|755439.3|757438.7|755438.7|3
1620038050000|2021-05-03 10:34:10|757440.4|755440.4|757437.1|755437.1|757440.4|755440.4|757427.5|755427.5|4
1620038060000|2021-05-03 10:34:20|757456|755456|757410.3|755410.3|757456|755456|757405.3|755405.3|4
1620038070000|2021-05-03 10:34:30|757444.6|755444.6|757421.7|755421.7|757444.6|755444.6|757421.7|755421.7|3
1620038080000|2021-05-03 10:34:40|757410.3|755410.3|757418.7|755418.7|757439.4|755439.4|757406.2|755406.2|5
1620038090000|2021-05-03 10:34:50|757406.2|755406.2|757409.2|755409.2|757409.2|755409.2|757406.2|755406.2|2
1620038100000|2021-05-03 10:35:00|757456|755456|757444.6|755444.6|757470.4|755470.4|757420.9|755420.9|5
1620038110000|2021-05-03 10:35:10|757430.4|755430.4|757439.7|755439.7|757442.2|755442.2|757423.6|755423.6|8
1620038120000|2021-05-03 10:35:20|757432.6|755432.6|757429|755429|757436.2|755436.2|757429|755429|4
1620038130000|2021-05-03 10:35:30|757428.3|755428.3|757412.5|755412.5|757428.3|755428.3|757412.5|755412.5|2
1620038140000|2021-05-03 10:35:40|757414.2|755414.2|757416.4|755416.4|757452.2|755452.2|757414.2|755414.2|8
1620038150000|2021-05-03 10:35:50|757403.8|755403.8|757418|755418|757418|755418|757403.8|755403.8|4
1620038160000|2021-05-03 10:36:00|757411.2|755411.2|757459.7|755459.7|757459.7|755459.7|757373.9|755373.9|7
1620038170000|2021-05-03 10:36:10|757450.6|755450.6|757432.9|755432.9|757460.3|755460.3|757404.1|755404.1|13
1620038180000|2021-05-03 10:36:20|757440.7|755440.7|757427.8|755427.8|757444.4|755444.4|757413.5|755413.5|11
1620038190000|2021-05-03 10:36:30|757413.9|755413.9|757420.5|755420.5|757425|755425|757413.4|755413.4|6
1620038200000|2021-05-03 10:36:40|757414.8|755414.8|757437.4|755437.4|757472|755472|757414.8|755414.8|8
1620038210000|2021-05-03 10:36:50|757412.7|755412.7|757439|755439|757443.9|755443.9|757411.2|755411.2|5
1620038220000|2021-05-03 10:37:00|757467|755467|757429.1|755429.1|757467|755467|757429.1|755429.1|7
1620038230000|2021-05-03 10:37:10|757438.6|755438.6|757406.7|755406.7|757438.6|755438.6|757406.7|755406.7|6
1620038240000|2021-05-03 10:37:20|757434.6|755434.6|757398.2|755398.2|757434.6|755434.6|757398.2|755398.2|3
1620038250000|2021-05-03 10:37:30|757412.3|755412.3|757451.2|755451.2|757457|755457|757412.3|755412.3|5
1620038260000|2021-05-03 10:37:40|757438.6|755438.6|757427.4|755427.4|757438.6|755438.6|757418.8|755418.8|9
1620038270000|2021-05-03 10:37:50|757432.3|755432.3|757398.9|755398.9|757449|755449|757396.4|755396.4|4
1620038280000|2021-05-03 10:38:00|757451.1|755451.1|757447|755447|757464.7|755464.7|757447|755447|4
1620038290000|2021-05-03 10:38:10|757436.4|755436.4|757448.9|755448.9|757456.4|755456.4|757427.7|755427.7|5
1620038300000|2021-05-03 10:38:20|757454|755454|757392.9|755392.9|757454|755454|757392.9|755392.9|9
1620038310000|2021-05-03 10:38:30|757433|755433|757445.9|755445.9|757445.9|755445.9|757395.3|755395.3|9
1620038320000|2021-05-03 10:38:40|757436.5|755436.5|757388.5|755388.5|757436.5|755436.5|757388.5|755388.5|6
1620038330000|2021-05-03 10:38:50|757417|755417|757417|755417|757417|755417|757417|755417|1
1620038340000|2021-05-03 10:39:00|757409.3|755409.3|757127.3|755127.3|757425.6|755425.6|757044.1|755044.1|13
1620038350000|2021-05-03 10:39:10|757075.5|755075.5|757187.6|755187.6|757228|755228|757013.4|755013.4|23
1620038360000|2021-05-03 10:39:20|757208.4|755208.4|757073.2|755073.2|757241.3|755241.3|757073.2|755073.2|16
1620038370000|2021-05-03 10:39:30|757058.1|755058.1|757146.6|755146.6|757174.3|755174.3|757049.5|755049.5|17
1620038380000|2021-05-03 10:39:40|757219|755219|757118.2|755118.2|757219|755219|757070.9|755070.9|12
1620038390000|2021-05-03 10:39:50|757110.5|755110.5|757255.5|755255.5|757259.5|755259.5|757110.5|755110.5|13
1620038400000|2021-05-03 10:40:00|757259.8|755259.8|757221.7|755221.7|757259.8|755259.8|757213.4|755213.4|17
1620038410000|2021-05-03 10:40:10|757222|755222|757263.5|755263.5|757279.3|755279.3|757213|755213|15
1620038420000|2021-05-03 10:40:20|757232.8|755232.8|757212.5|755212.5|757278.5|755278.5|757180.3|755180.3|15
1620038430000|2021-05-03 10:40:30|757175|755175|757217|755217|757266.6|755266.6|757175|755175|10
1620038440000|2021-05-03 10:40:40|757216|755216|757258.4|755258.4|757274|755274|757216|755216|10
1620038450000|2021-05-03 10:40:50|757271.6|755271.6|757240.8|755240.8|757271.6|755271.6|757240.8|755240.8|8
1620038460000|2021-05-03 10:41:00|757262.9|755262.9|757234.7|755234.7|757271.3|755271.3|757234.7|755234.7|11
1620038470000|2021-05-03 10:41:10|757240.8|755240.8|757237.3|755237.3|757248.7|755248.7|757236.9|755236.9|7
1620038480000|2021-05-03 10:41:20|757232.6|755232.6|757241.5|755241.5|757279.1|755279.1|757232.6|755232.6|9
1620038490000|2021-05-03 10:41:30|757244.7|755244.7|757210.4|755210.4|757244.7|755244.7|757210.4|755210.4|9
1620038500000|2021-05-03 10:41:40|757220.4|755220.4|757219|755219|757256.5|755256.5|757215.7|755215.7|8
1620038510000|2021-05-03 10:41:50|757269.8|755269.8|757227.5|755227.5|757289.2|755289.2|757213.7|755213.7|6
1620038520000|2021-05-03 10:42:00|757242.7|755242.7|757267.2|755267.2|757267.2|755267.2|757215.4|755215.4|8
1620038530000|2021-05-03 10:42:10|757249|755249|757260.8|755260.8|757284|755284|757249|755249|6
1620038540000|2021-05-03 10:42:20|757248.3|755248.3|757257.5|755257.5|757268.3|755268.3|757243.1|755243.1|4
1620038550000|2021-05-03 10:42:30|757248.3|755248.3|757284.7|755284.7|757319|755319|757229.6|755229.6|6
1620038560000|2021-05-03 10:42:40|757244.8|755244.8|757255.6|755255.6|757269.3|755269.3|757228.7|755228.7|4
1620038570000|2021-05-03 10:42:50|757255.7|755255.7|757246.7|755246.7|757319|755319|757246.7|755246.7|5
1620038580000|2021-05-03 10:43:00|757246.6|755246.6|757286.1|755286.1|757291.3|755291.3|757245.1|755245.1|7
1620038590000|2021-05-03 10:43:10|757244.1|755244.1|757280.5|755280.5|757281.5|755281.5|757239.6|755239.6|5
1620038600000|2021-05-03 10:43:20|757249|755249|757282.4|755282.4|757282.4|755282.4|757249|755249|4
1620038610000|2021-05-03 10:43:30|757275.7|755275.7|757228.6|755228.6|757275.7|755275.7|757228.6|755228.6|6
1620038620000|2021-05-03 10:43:40|757299.2|755299.2|757274.2|755274.2|757299.2|755299.2|757249.7|755249.7|5
1620038630000|2021-05-03 10:43:50|757272.4|755272.4|757299.7|755299.7|757299.7|755299.7|757209.7|755209.7|7
1620038640000|2021-05-03 10:44:00|757248.2|755248.2|757240.2|755240.2|757265.5|755265.5|757238.8|755238.8|5
1620038650000|2021-05-03 10:44:10|757232.6|755232.6|757266|755266|757281.5|755281.5|757232.5|755232.5|6
1620038660000|2021-05-03 10:44:20|757276.8|755276.8|757293.1|755293.1|757293.1|755293.1|757213.6|755213.6|4
1620038670000|2021-05-03 10:44:30|757251.2|755251.2|757244.7|755244.7|757287.4|755287.4|757234.3|755234.3|7
1620038680000|2021-05-03 10:44:40|757239.3|755239.3|757274.3|755274.3|757284.9|755284.9|757235.3|755235.3|6
1620038690000|2021-05-03 10:44:50|757319|755319|757191.7|755191.7|757319|755319|757166.2|755166.2|8
1620038700000|2021-05-03 10:45:00|757208|755208|757185|755185|757210.2|755210.2|757176.3|755176.3|8
1620038710000|2021-05-03 10:45:10|757188.2|755188.2|756933.1|754933.1|757233.9|755233.9|756914.5|754914.5|10
1620038720000|2021-05-03 10:45:20|756926.7|754926.7|757010.4|755010.4|757092.3|755092.3|756913.2|754913.2|20
1620038730000|2021-05-03 10:45:30|757000.6|755000.6|756969.5|754969.5|757039.3|755039.3|756797.5|754797.5|20
1620038740000|2021-05-03 10:45:40|756999|754999|757226.9|755226.9|757226.9|755226.9|756922|754922|23
1620038750000|2021-05-03 10:45:50|757233.5|755233.5|757364.7|755364.7|757412.9|755412.9|757233.5|755233.5|18
1620038760000|2021-05-03 10:46:00|757381.5|755381.5|757423.3|755423.3|757423.3|755423.3|757381.5|755381.5|12
1620038770000|2021-05-03 10:46:10|757421.3|755421.3|757409.1|755409.1|757421.3|755421.3|757406.6|755406.6|5
1620038780000|2021-05-03 10:46:20|757411|755411|757426.5|755426.5|757426.5|755426.5|757404.8|755404.8|8
1620038790000|2021-05-03 10:46:30|757426.4|755426.4|757378.6|755378.6|757426.5|755426.5|757358.3|755358.3|6
1620038800000|2021-05-03 10:46:40|757388|755388|757357.7|755357.7|757406.7|755406.7|757346.4|755346.4|12
1620038810000|2021-05-03 10:46:50|757335.9|755335.9|757356.8|755356.8|757377.2|755377.2|757310.6|755310.6|21
1620038820000|2021-05-03 10:47:00|757360.9|755360.9|757361.2|755361.2|757367.4|755367.4|757338.1|755338.1|14
1620038830000|2021-05-03 10:47:10|757351.3|755351.3|757349.5|755349.5|757373.9|755373.9|757328.1|755328.1|15
1620038840000|2021-05-03 10:47:20|757383|755383|757372.2|755372.2|757402.4|755402.4|757309.2|755309.2|11
1620038850000|2021-05-03 10:47:30|757362.1|755362.1|757364|755364|757380.1|755380.1|757328.1|755328.1|9
1620038860000|2021-05-03 10:47:40|757384.3|755384.3|757389.6|755389.6|757391.7|755391.7|757384.2|755384.2|5
1620038870000|2021-05-03 10:47:50|757387.9|755387.9|757373.4|755373.4|757392.4|755392.4|757266.9|755266.9|20
1620038880000|2021-05-03 10:48:00|757315.6|755315.6|757332.4|755332.4|757434|755434|757298.5|755298.5|12
1620038890000|2021-05-03 10:48:10|757329.2|755329.2|757371.8|755371.8|757380|755380|757302.6|755302.6|10
1620038900000|2021-05-03 10:48:20|757370.7|755370.7|757384.7|755384.7|757392.1|755392.1|757314.9|755314.9|11
1620038910000|2021-05-03 10:48:30|757380.6|755380.6|757344.5|755344.5|757388.3|755388.3|757301.4|755301.4|10
1620038920000|2021-05-03 10:48:40|757355.1|755355.1|757414.2|755414.2|757414.2|755414.2|757338|755338|11
1620038930000|2021-05-03 10:48:50|757410.6|755410.6|757414.4|755414.4|757414.4|755414.4|757361.8|755361.8|11
1620038940000|2021-05-03 10:49:00|757396.6|755396.6|757392.5|755392.5|757410.9|755410.9|757392.5|755392.5|4
1620038950000|2021-05-03 10:49:10|757403.4|755403.4|757407.8|755407.8|757407.8|755407.8|757403.4|755403.4|3
1620038960000|2021-05-03 10:49:20|757379.8|755379.8|757391.7|755391.7|757391.7|755391.7|757379.8|755379.8|2
1620038970000|2021-05-03 10:49:30|757401.7|755401.7|757375.9|755375.9|757417.2|755417.2|757375.9|755375.9|3
1620038980000|2021-05-03 10:49:40|757401.7|755401.7|757390.8|755390.8|757401.7|755401.7|757377.6|755377.6|4
1620038990000|2021-05-03 10:49:50|757418.7|755418.7|757346.9|755346.9|757418.7|755418.7|757340|755340|9
1620039000000|2021-05-03 10:50:00|757353.2|755353.2|757366.1|755366.1|757366.1|755366.1|757353.2|755353.2|7
1620039010000|2021-05-03 10:50:10|757363.8|755363.8|757347.9|755347.9|757369.9|755369.9|757345.9|755345.9|8
1620039020000|2021-05-03 10:50:20|757360.8|755360.8|757400.5|755400.5|757428.4|755428.4|757352.5|755352.5|15
1620039030000|2021-05-03 10:50:30|757428.8|755428.8|757355.1|755355.1|757460.7|755460.7|757347.7|755347.7|17
1620039040000|2021-05-03 10:50:40|757364.2|755364.2|757406.7|755406.7|757412.1|755412.1|757348.7|755348.7|14
1620039050000|2021-05-03 10:50:50|757405.9|755405.9|757413.4|755413.4|757431.8|755431.8|757372.5|755372.5|18
1620039060000|2021-05-03 10:51:00|757425.3|755425.3|757366.6|755366.6|757425.3|755425.3|757366.6|755366.6|4
1620039070000|2021-05-03 10:51:10|757436|755436|757401.3|755401.3|757436|755436|757319.3|755319.3|10
1620039080000|2021-05-03 10:51:20|757430.5|755430.5|757428.6|755428.6|757434.1|755434.1|757377.6|755377.6|9
1620039090000|2021-05-03 10:51:30|757415.1|755415.1|757422.1|755422.1|757422.1|755422.1|757347.2|755347.2|16
1620039100000|2021-05-03 10:51:40|757379.8|755379.8|757406.7|755406.7|757424.6|755424.6|757332.4|755332.4|15
1620039110000|2021-05-03 10:51:50|757431|755431|757389.8|755389.8|757431|755431|757265.5|755265.5|22
1620039120000|2021-05-03 10:52:00|757357|755357|757394.9|755394.9|757425.3|755425.3|757310|755310|20
1620039130000|2021-05-03 10:52:10|757433.7|755433.7|757390.1|755390.1|757437|755437|757344|755344|10
1620039140000|2021-05-03 10:52:20|757382.5|755382.5|757433.4|755433.4|757437|755437|757367.3|755367.3|10
1620039150000|2021-05-03 10:52:30|757434.8|755434.8|757413.9|755413.9|757434.8|755434.8|757400.4|755400.4|6
1620039160000|2021-05-03 10:52:40|757436.5|755436.5|757468.4|755468.4|757488.2|755488.2|757287.1|755287.1|16
1620039170000|2021-05-03 10:52:50|757471.3|755471.3|757493.4|755493.4|757500.2|755500.2|757422.6|755422.6|16
1620039180000|2021-05-03 10:53:00|757499.3|755499.3|757656.5|755656.5|757684|755684|757487.6|755487.6|14
1620039190000|2021-05-03 10:53:10|757646|755646|757621|755621|757654.4|755654.4|757507.9|755507.9|23
1620039200000|2021-05-03 10:53:20|757659.2|755659.2|757632.1|755632.1|757662.8|755662.8|757568.8|755568.8|19
1620039210000|2021-05-03 10:53:30|757638|755638|757649.2|755649.2|757649.2|755649.2|757522.3|755522.3|24
1620039220000|2021-05-03 10:53:40|757649.3|755649.3|757618.8|755618.8|757690.3|755690.3|757532|755532|17
1620039230000|2021-05-03 10:53:50|757652.9|755652.9|757628.4|755628.4|757734.1|755734.1|757500.3|755500.3|15
1620039240000|2021-05-03 10:54:00|757563.5|755563.5|757429.5|755429.5|757599.7|755599.7|757429.5|755429.5|13
1620039250000|2021-05-03 10:54:10|757425|755425|757474.5|755474.5|757514.8|755514.8|757425|755425|12
1620039260000|2021-05-03 10:54:20|757667.9|755667.9|757650.2|755650.2|757670.7|755670.7|757574.3|755574.3|22
1620039270000|2021-05-03 10:54:30|757687.2|755687.2|757685.7|755685.7|757693.4|755693.4|757676.5|755676.5|8
1620039280000|2021-05-03 10:54:40|757685.6|755685.6|757580.9|755580.9|757685.6|755685.6|757563.7|755563.7|13
1620039290000|2021-05-03 10:54:50|757592.7|755592.7|757614.2|755614.2|757724.5|755724.5|757570.5|755570.5|22
1620039300000|2021-05-03 10:55:00|757631.2|755631.2|757657.9|755657.9|757709.7|755709.7|757591.7|755591.7|14
1620039310000|2021-05-03 10:55:10|757666.5|755666.5|757661|755661|757667.8|755667.8|757654.7|755654.7|7
1620039320000|2021-05-03 10:55:20|757659.5|755659.5|757698.6|755698.6|757698.6|755698.6|757659.5|755659.5|3
1620039330000|2021-05-03 10:55:30|757688.3|755688.3|757637.6|755637.6|757689.9|755689.9|757637.6|755637.6|12
1620039340000|2021-05-03 10:55:40|757698.5|755698.5|757637.5|755637.5|757698.5|755698.5|757619.1|755619.1|10
1620039350000|2021-05-03 10:55:50|757653.4|755653.4|757654.8|755654.8|757654.8|755654.8|757653.4|755653.4|2
1620039360000|2021-05-03 10:56:00|757652.2|755652.2|757652.1|755652.1|757652.2|755652.2|757652.1|755652.1|2
1620039370000|2021-05-03 10:56:10|757658.4|755658.4|757667|755667|757682.5|755682.5|757581.6|755581.6|17
1620039380000|2021-05-03 10:56:20|757661.5|755661.5|757631.9|755631.9|757675.7|755675.7|757523.2|755523.2|10
1620039390000|2021-05-03 10:56:30|757561.1|755561.1|757574.5|755574.5|757709.7|755709.7|757561.1|755561.1|19
1620039400000|2021-05-03 10:56:40|757530.1|755530.1|757688.9|755688.9|757696|755696|757530.1|755530.1|16
1620039410000|2021-05-03 10:56:50|757579.7|755579.7|757667.5|755667.5|757667.5|755667.5|757532.9|755532.9|22
1620039420000|2021-05-03 10:57:00|757668.4|755668.4|757602.4|755602.4|757682.1|755682.1|757550.8|755550.8|14
1620039430000|2021-05-03 10:57:10|757601.4|755601.4|757585.3|755585.3|757610.1|755610.1|757585.3|755585.3|17
1620039440000|2021-05-03 10:57:20|757595.7|755595.7|757652.8|755652.8|757652.8|755652.8|757532.8|755532.8|13
1620039450000|2021-05-03 10:57:30|757667|755667|757583.1|755583.1|757703.7|755703.7|757583.1|755583.1|17
1620039460000|2021-05-03 10:57:40|757599.2|755599.2|757657.8|755657.8|757698.5|755698.5|757574.5|755574.5|14
1620039470000|2021-05-03 10:57:50|757658.4|755658.4|757599.6|755599.6|757713|755713|757582.2|755582.2|19
1620039480000|2021-05-03 10:58:00|757592.8|755592.8|757692.4|755692.4|757692.4|755692.4|757584.6|755584.6|16
1620039490000|2021-05-03 10:58:10|757690.5|755690.5|757694|755694|757695.3|755695.3|757689|755689|5
1620039500000|2021-05-03 10:58:20|757697.4|755697.4|757212.2|755212.2|757697.4|755697.4|757207|755207|20
1620039510000|2021-05-03 10:58:30|757205.9|755205.9|757190.3|755190.3|757258.9|755258.9|757155.7|755155.7|13
1620039520000|2021-05-03 10:58:40|757182.1|755182.1|757350|755350|757350|755350|757182.1|755182.1|10
1620039530000|2021-05-03 10:58:50|757310.7|755310.7|757198.2|755198.2|757375.1|755375.1|757198.2|755198.2|15
1620039540000|2021-05-03 10:59:00|757211.4|755211.4|757161.4|755161.4|757233.9|755233.9|757105.7|755105.7|17
1620039550000|2021-05-03 10:59:10|757170.1|755170.1|757150.9|755150.9|757173.3|755173.3|757089.5|755089.5|15
1620039560000|2021-05-03 10:59:20|757157.8|755157.8|757122.9|755122.9|757157.8|755157.8|757122.9|755122.9|8
1620039570000|2021-05-03 10:59:30|757121.1|755121.1|756549.6|754549.6|757121.1|755121.1|756535|754535|19
1620039580000|2021-05-03 10:59:40|756525.8|754525.8|756598.3|754598.3|756632|754632|756525.8|754525.8|16
1620039590000|2021-05-03 10:59:50|756508.7|754508.7|756487.6|754487.6|756567.7|754567.7|756481.4|754481.4|21
1620039600000|2021-05-03 11:00:00|756490|754490|756525.2|754525.2|756605.9|754605.9|756417|754417|22
1620039610000|2021-05-03 11:00:10|756523.6|754523.6|756564.8|754564.8|756566.4|754566.4|756507.9|754507.9|11
1620039620000|2021-05-03 11:00:20|756515.5|754515.5|756494.4|754494.4|756515.5|754515.5|756492|754492|4
1620039630000|2021-05-03 11:00:30|756537.5|754537.5|756555.7|754555.7|756580.9|754580.9|756516.5|754516.5|14
1620039640000|2021-05-03 11:00:40|756545.7|754545.7|756610.5|754610.5|756610.5|754610.5|756532.1|754532.1|14
1620039650000|2021-05-03 11:00:50|756553|754553|756752.7|754752.7|756799.9|754799.9|756552.5|754552.5|16
1620039660000|2021-05-03 11:01:00|756739.6|754739.6|756635.2|754635.2|756780.9|754780.9|756635.2|754635.2|15
1620039670000|2021-05-03 11:01:10|756635|754635|756627.9|754627.9|756760.3|754760.3|756612.9|754612.9|15
1620039680000|2021-05-03 11:01:20|756644|754644|757067.2|755067.2|757141.7|755141.7|756644|754644|16
1620039690000|2021-05-03 11:01:30|757098.2|755098.2|757104.5|755104.5|757104.5|755104.5|757027.5|755027.5|11
1620039700000|2021-05-03 11:01:40|757074.5|755074.5|756994.2|754994.2|757074.9|755074.9|756994.2|754994.2|4
1620039710000|2021-05-03 11:01:50|756999.8|754999.8|757014|755014|757121.9|755121.9|756999.8|754999.8|13
1620039720000|2021-05-03 11:02:00|757026.4|755026.4|757101.4|755101.4|757127.7|755127.7|757026.4|755026.4|8
1620039730000|2021-05-03 11:02:10|757094.2|755094.2|757130.8|755130.8|757166.2|755166.2|757094.2|755094.2|14
1620039740000|2021-05-03 11:02:20|757131.9|755131.9|756993.5|754993.5|757131.9|755131.9|756987.3|754987.3|18
1620039750000|2021-05-03 11:02:30|756991.6|754991.6|757088.1|755088.1|757099.6|755099.6|756979.9|754979.9|20
1620039760000|2021-05-03 11:02:40|757044.5|755044.5|755380.9|753380.9|757117.1|755117.1|755380.9|753380.9|13
1620039770000|2021-05-03 11:02:50|755350.3|753350.3|755298|753298|755350.3|753350.3|754988.9|752988.9|24
1620039780000|2021-05-03 11:03:00|755279.9|753279.9|755478|753478|755500.4|753500.4|755265.4|753265.4|18
1620039790000|2021-05-03 11:03:10|755496.8|753496.8|755403.1|753403.1|755518|753518|755334.1|753334.1|25
1620039800000|2021-05-03 11:03:20|755375.3|753375.3|755430.5|753430.5|755431.7|753431.7|755375.3|753375.3|14
1620039810000|2021-05-03 11:03:30|755363|753363|755437.5|753437.5|755452.5|753452.5|755361.5|753361.5|21
1620039820000|2021-05-03 11:03:40|755439.6|753439.6|755390.4|753390.4|755439.6|753439.6|755389.4|753389.4|15
1620039830000|2021-05-03 11:03:50|755419|753419|755409.9|753409.9|755425.1|753425.1|755362.5|753362.5|13
1620039840000|2021-05-03 11:04:00|755391.1|753391.1|755430.4|753430.4|755430.4|753430.4|755388|753388|9
1620039850000|2021-05-03 11:04:10|755431.9|753431.9|755419.1|753419.1|755433.1|753433.1|755419.1|753419.1|8
1620039860000|2021-05-03 11:04:20|755414.5|753414.5|755417.1|753417.1|755445.1|753445.1|755399.7|753399.7|8
1620039870000|2021-05-03 11:04:30|755431.2|753431.2|755407.9|753407.9|755434.9|753434.9|755407.9|753407.9|11
1620039880000|2021-05-03 11:04:40|755419.4|753419.4|755413.7|753413.7|755426.9|753426.9|755407.9|753407.9|14
1620039890000|2021-05-03 11:04:50|755425|753425|755396.2|753396.2|755475.4|753475.4|755396.2|753396.2|17
1620039900000|2021-05-03 11:05:00|755385.8|753385.8|755414.5|753414.5|755423.5|753423.5|755372.8|753372.8|7
1620039910000|2021-05-03 11:05:10|755402.2|753402.2|755402.4|753402.4|755422.9|753422.9|755402.2|753402.2|7
1620039920000|2021-05-03 11:05:20|755403.5|753403.5|755374.6|753374.6|755418|753418|755337.6|753337.6|15
1620039930000|2021-05-03 11:05:30|755378.1|753378.1|755369.7|753369.7|755387.2|753387.2|755323.7|753323.7|11
1620039940000|2021-05-03 11:05:40|755365.8|753365.8|755331.8|753331.8|755365.8|753365.8|755330.6|753330.6|15
1620039950000|2021-05-03 11:05:50|755331|753331|755355.5|753355.5|755355.5|753355.5|755331|753331|9
1620039960000|2021-05-03 11:06:00|755374.1|753374.1|755361.3|753361.3|755375.6|753375.6|755349|753349|11
1620039970000|2021-05-03 11:06:10|755349.2|753349.2|755377.7|753377.7|755380.7|753380.7|755349.2|753349.2|14
1620039980000|2021-05-03 11:06:20|755380.8|753380.8|755390.6|753390.6|755402.4|753402.4|755373.2|753373.2|11
1620039990000|2021-05-03 11:06:30|755384.4|753384.4|755377.9|753377.9|755386.3|753386.3|755335.4|753335.4|13
1620040000000|2021-05-03 11:06:40|755303.8|753303.8|755341.5|753341.5|755359.4|753359.4|755303.8|753303.8|8
1620040010000|2021-05-03 11:06:50|755354.2|753354.2|755499|753499|755499|753499|755303.9|753303.9|20
1620040020000|2021-05-03 11:07:00|755485.9|753485.9|755496.8|753496.8|755534.3|753534.3|755472.3|753472.3|17
1620040030000|2021-05-03 11:07:10|755586.5|753586.5|755617.2|753617.2|755663.3|753663.3|755586.5|753586.5|16
1620040040000|2021-05-03 11:07:20|755621.3|753621.3|755660.3|753660.3|755660.3|753660.3|755621.3|753621.3|11
1620040050000|2021-05-03 11:07:30|755653.2|753653.2|755652.8|753652.8|755657.9|753657.9|755647.3|753647.3|12
1620040060000|2021-05-03 11:07:40|755667.1|753667.1|755682.2|753682.2|755682.2|753682.2|755609.2|753609.2|11
1620040070000|2021-05-03 11:07:50|755672.4|753672.4|755659|753659|755678.6|753678.6|755659|753659|11
1620040080000|2021-05-03 11:08:00|755667.2|753667.2|755673|753673|755675.6|753675.6|755656.3|753656.3|9
1620040090000|2021-05-03 11:08:10|755672.7|753672.7|755645.6|753645.6|755676.5|753676.5|755645.6|753645.6|14
1620040100000|2021-05-03 11:08:20|755648|753648|755661.5|753661.5|755675.1|753675.1|755646.1|753646.1|17
1620040110000|2021-05-03 11:08:30|755659.7|753659.7|755647|753647|755670.4|753670.4|755623.6|753623.6|13
1620040120000|2021-05-03 11:08:40|755629.7|753629.7|755637.7|753637.7|755659.6|753659.6|755629.7|753629.7|14
1620040130000|2021-05-03 11:08:50|755638|753638|755633|753633|755638|753638|755632.7|753632.7|7
1620040140000|2021-05-03 11:09:00|755632.8|753632.8|755663.7|753663.7|755672|753672|755632.8|753632.8|7
1620040150000|2021-05-03 11:09:10|755658.9|753658.9|755658.8|753658.8|755660.9|753660.9|755656.3|753656.3|10
1620040160000|2021-05-03 11:09:20|755651.3|753651.3|755643.9|753643.9|755674.2|753674.2|755643.9|753643.9|13
1620040170000|2021-05-03 11:09:30|755640.4|753640.4|755652.7|753652.7|755653.4|753653.4|755640.3|753640.3|11
1620040180000|2021-05-03 11:09:40|755648.6|753648.6|755629.6|753629.6|755653|753653|755604.4|753604.4|17
1620040190000|2021-05-03 11:09:50|755625.6|753625.6|755861|753861|755908|753908|755610.9|753610.9|20
1620040200000|2021-05-03 11:10:00|755896|753896|755908|753908|755996.7|753996.7|755825.7|753825.7|16
1620040210000|2021-05-03 11:10:10|755902.7|753902.7|755858.9|753858.9|755919.5|753919.5|755829.2|753829.2|15
1620040220000|2021-05-03 11:10:20|755862.5|753862.5|755871.6|753871.6|755883|753883|755832.6|753832.6|16
1620040230000|2021-05-03 11:10:30|755820.8|753820.8|755855.1|753855.1|755864.7|753864.7|755819|753819|13
1620040240000|2021-05-03 11:10:40|755856.8|753856.8|755862.1|753862.1|755862.1|753862.1|755846.3|753846.3|13
1620040250000|2021-05-03 11:10:50|755864.3|753864.3|755877.9|753877.9|755877.9|753877.9|755839.4|753839.4|10
1620040260000|2021-05-03 11:11:00|755874.4|753874.4|755868.3|753868.3|755881.2|753881.2|755864.5|753864.5|12
1620040270000|2021-05-03 11:11:10|755874.3|753874.3|755863|753863|755877.3|753877.3|755863|753863|12
1620040280000|2021-05-03 11:11:20|755861.3|753861.3|755864.7|753864.7|755870.6|753870.6|755858.9|753858.9|9
1620040290000|2021-05-03 11:11:30|755860.4|753860.4|755860.1|753860.1|755870.4|753870.4|755859.6|753859.6|5
1620040300000|2021-05-03 11:11:40|755853.4|753853.4|755772.9|753772.9|755863.5|753863.5|755772.3|753772.3|11
1620040310000|2021-05-03 11:11:50|755773.7|753773.7|755769.2|753769.2|755783.6|753783.6|755769.2|753769.2|9
1620040320000|2021-05-03 11:12:00|755772.1|753772.1|755744.2|753744.2|755772.1|753772.1|755738.5|753738.5|9
1620040330000|2021-05-03 11:12:10|755741.7|753741.7|755741.5|753741.5|755778.5|753778.5|755712|753712|13
1620040340000|2021-05-03 11:12:20|755740.7|753740.7|755736.6|753736.6|755741.7|753741.7|755721.3|753721.3|7
1620040350000|2021-05-03 11:12:30|755749.2|753749.2|755417.5|753417.5|755749.2|753749.2|755408.7|753408.7|17
1620040360000|2021-05-03 11:12:40|755376|753376|755364.8|753364.8|755425|753425|755361.9|753361.9|11
1620040370000|2021-05-03 11:12:50|755366.3|753366.3|755160.5|753160.5|755385.2|753385.2|755160.5|753160.5|8
1620040380000|2021-05-03 11:13:00|755168.3|753168.3|755155.6|753155.6|755180.2|753180.2|755121|753121|22
1620040390000|2021-05-03 11:13:10|755133.4|753133.4|755153.9|753153.9|755153.9|753153.9|755133.4|753133.4|3
1620040400000|2021-05-03 11:13:20|755142.3|753142.3|755154.3|753154.3|755154.3|753154.3|755138.5|753138.5|5
1620040410000|2021-05-03 11:13:30|755149.8|753149.8|755191.9|753191.9|755191.9|753191.9|755149.8|753149.8|6
1620040420000|2021-05-03 11:13:40|755195.4|753195.4|755159.9|753159.9|755202.4|753202.4|755157.4|753157.4|9
1620040430000|2021-05-03 11:13:50|755158.5|753158.5|755170.4|753170.4|755170.4|753170.4|755143.7|753143.7|12
1620040440000|2021-05-03 11:14:00|755171.1|753171.1|755154.9|753154.9|755171.9|753171.9|755154.9|753154.9|8
1620040450000|2021-05-03 11:14:10|755153|753153|755159.2|753159.2|755159.2|753159.2|755145.8|753145.8|8
1620040460000|2021-05-03 11:14:20|755168.9|753168.9|755161.5|753161.5|755190.1|753190.1|755150.6|753150.6|7
1620040470000|2021-05-03 11:14:30|755161.4|753161.4|755151.3|753151.3|755184|753184|755127.9|753127.9|12
1620040480000|2021-05-03 11:14:40|755133.5|753133.5|755147.2|753147.2|755151.4|753151.4|755127|753127|14
1620040490000|2021-05-03 11:14:50|755152.5|753152.5|755118.5|753118.5|755165.7|753165.7|755116.6|753116.6|19
1620040500000|2021-05-03 11:15:00|755100.5|753100.5|754824.8|752824.8|755121.8|753121.8|754824.8|752824.8|13
1620040510000|2021-05-03 11:15:10|754801.2|752801.2|754830.7|752830.7|754839.2|752839.2|754742.6|752742.6|18
1620040520000|2021-05-03 11:15:20|754834.4|752834.4|754778.7|752778.7|754955.5|752955.5|754778.7|752778.7|18
1620040530000|2021-05-03 11:15:30|754801.1|752801.1|754817.6|752817.6|754861.3|752861.3|754726.1|752726.1|21
1620040540000|2021-05-03 11:15:40|754774.1|752774.1|754895.7|752895.7|754911|752911|754774.1|752774.1|22
1620040550000|2021-05-03 11:15:50|754892.6|752892.6|754935.4|752935.4|754970.8|752970.8|754892.6|752892.6|14
1620040560000|2021-05-03 11:16:00|754945.3|752945.3|754926.3|752926.3|754945.3|752945.3|754926.3|752926.3|7
1620040570000|2021-05-03 11:16:10|754926.8|752926.8|754928.2|752928.2|754935.9|752935.9|754926.8|752926.8|9
1620040580000|2021-05-03 11:16:20|754923.9|752923.9|754872.3|752872.3|754923.9|752923.9|754797.5|752797.5|11
1620040590000|2021-05-03 11:16:30|754872.6|752872.6|754816.5|752816.5|754872.6|752872.6|754810.3|752810.3|17
1620040600000|2021-05-03 11:16:40|754819.7|752819.7|754821.9|752821.9|754821.9|752821.9|754804.4|752804.4|12
1620040610000|2021-05-03 11:16:50|754821.7|752821.7|754829.5|752829.5|754838.6|752838.6|754821.7|752821.7|9
1620040620000|2021-05-03 11:17:00|754885.2|752885.2|754879.8|752879.8|754942.1|752942.1|754850.5|752850.5|17
1620040630000|2021-05-03 11:17:10|754879.4|752879.4|754918.5|752918.5|754927.5|752927.5|754851.7|752851.7|14
1620040640000|2021-05-03 11:17:20|754913|752913|754890.2|752890.2|754913|752913|754889.7|752889.7|10
1620040650000|2021-05-03 11:17:30|754884.8|752884.8|754879.1|752879.1|754897.8|752897.8|754876.9|752876.9|14
1620040660000|2021-05-03 11:17:40|754725.1|752725.1|755013.7|753013.7|755042.3|753042.3|754725.1|752725.1|16
1620040670000|2021-05-03 11:17:50|755011.7|753011.7|755028.3|753028.3|755028.3|753028.3|755010.5|753010.5|7
1620040680000|2021-05-03 11:18:00|755043.4|753043.4|754995.3|752995.3|755043.5|753043.5|754989.6|752989.6|7
1620040690000|2021-05-03 11:18:10|755002|753002|754952.3|752952.3|755009.6|753009.6|754946.5|752946.5|11
1620040700000|2021-05-03 11:18:20|754957.5|752957.5|754950.1|752950.1|754959|752959|754948.9|752948.9|9
1620040710000|2021-05-03 11:18:30|754953.2|752953.2|754969.2|752969.2|754969.2|752969.2|754953.2|752953.2|10
1620040720000|2021-05-03 11:18:40|754969.3|752969.3|754962.7|752962.7|754974.1|752974.1|754962.7|752962.7|10
1620040730000|2021-05-03 11:18:50|754957.6|752957.6|754972.7|752972.7|754972.7|752972.7|754948.7|752948.7|5
1620040740000|2021-05-03 11:19:00|755012|753012|754949.1|752949.1|755012|753012|754941.8|752941.8|6
1620040750000|2021-05-03 11:19:10|754949.3|752949.3|754974.9|752974.9|754987.3|752987.3|754949.3|752949.3|6
1620040760000|2021-05-03 11:19:20|754971.2|752971.2|754985.6|752985.6|754985.6|752985.6|754933.3|752933.3|11
1620040770000|2021-05-03 11:19:30|754967.9|752967.9|754981|752981|755002|753002|754967.9|752967.9|7
1620040780000|2021-05-03 11:19:40|754987.9|752987.9|754983.5|752983.5|754987.9|752987.9|754978.6|752978.6|6
1620040790000|2021-05-03 11:19:50|754980|752980|755011.5|753011.5|755011.5|753011.5|754979.5|752979.5|6
1620040800000|2021-05-03 11:20:00|755011|753011|754940.1|752940.1|755011|753011|754940.1|752940.1|5
1620040810000|2021-05-03 11:20:10|754937.5|752937.5|754944.6|752944.6|754944.7|752944.7|754937.5|752937.5|8
1620040820000|2021-05-03 11:20:20|754978.3|752978.3|755007.2|753007.2|755007.2|753007.2|754964.5|752964.5|4
1620040830000|2021-05-03 11:20:30|755000.5|753000.5|755012|753012|755012|753012|754995.7|752995.7|4
1620040840000|2021-05-03 11:20:40|754961.7|752961.7|754961.3|752961.3|754961.7|752961.7|754956.5|752956.5|4
1620040850000|2021-05-03 11:20:50|754984.4|752984.4|754967.4|752967.4|754984.4|752984.4|754962.1|752962.1|8
1620040860000|2021-05-03 11:21:00|754961.7|752961.7|754966.9|752966.9|754976.7|752976.7|754958.8|752958.8|5
1620040870000|2021-05-03 11:21:10|755012|753012|755012|753012|755012|753012|755012|753012|1
1620040890000|2021-05-03 11:21:30|754972.2|752972.2|754961.1|752961.1|754972.2|752972.2|754961.1|752961.1|2
1620040900000|2021-05-03 11:21:40|754961|752961|754961.3|752961.3|754985.1|752985.1|754961|752961|8
1620040910000|2021-05-03 11:21:50|754956|752956|754959.7|752959.7|754978.7|752978.7|754956|752956|6
1620040920000|2021-05-03 11:22:00|754959.8|752959.8|754980.3|752980.3|754980.3|752980.3|754959.7|752959.7|4
1620040940000|2021-05-03 11:22:20|754946.1|752946.1|754992.9|752992.9|754992.9|752992.9|754946.1|752946.1|12
1620040950000|2021-05-03 11:22:30|754995.2|752995.2|754954.3|752954.3|754995.2|752995.2|754938.2|752938.2|10
1620040960000|2021-05-03 11:22:40|754953.6|752953.6|754952.9|752952.9|754953.6|752953.6|754952.9|752952.9|4
1620040970000|2021-05-03 11:22:50|754965.3|752965.3|754980.6|752980.6|754988.9|752988.9|754958.6|752958.6|6
1620040980000|2021-05-03 11:23:00|754977|752977|754976.7|752976.7|754977|752977|754976.7|752976.7|3
1620040990000|2021-05-03 11:23:10|754996.4|752996.4|754996.4|752996.4|754996.4|752996.4|754996.4|752996.4|1
1620041010000|2021-05-03 11:23:30|755000.4|753000.4|755000.4|753000.4|755000.4|753000.4|755000.4|753000.4|1
1620041030000|2021-05-03 11:23:50|755001.4|753001.4|755001.4|753001.4|755001.4|753001.4|755001.4|753001.4|1
1620041060000|2021-05-03 11:24:20|755005.2|753005.2|755159.6|753159.6|755170.7|753170.7|755005.2|753005.2|6
1620041070000|2021-05-03 11:24:30|755157.8|753157.8|755179.9|753179.9|755180|753180|755157.8|753157.8|6
1620041080000|2021-05-03 11:24:40|755147.6|753147.6|755179.6|753179.6|755179.6|753179.6|755147.6|753147.6|4
1620041090000|2021-05-03 11:24:50|755182.5|753182.5|755189.7|753189.7|755189.7|753189.7|755164.4|753164.4|7
1620041100000|2021-05-03 11:25:00|755182.8|753182.8|755179.5|753179.5|755196.6|753196.6|755179.5|753179.5|5
1620041110000|2021-05-03 11:25:10|755177.3|753177.3|755193.8|753193.8|755206.9|753206.9|755174.5|753174.5|7
1620041120000|2021-05-03 11:25:20|755199.4|753199.4|755200.4|753200.4|755210.8|753210.8|755193.6|753193.6|9
1620041130000|2021-05-03 11:25:30|755197.2|753197.2|755210.1|753210.1|755229.3|753229.3|755197.2|753197.2|12
1620041140000|2021-05-03 11:25:40|755208.4|753208.4|755196.2|753196.2|755208.4|753208.4|755196.2|753196.2|4
1620041150000|2021-05-03 11:25:50|755198.6|753198.6|755205.3|753205.3|755205.3|753205.3|755184|753184|5
1620041160000|2021-05-03 11:26:00|755204.2|753204.2|755211.7|753211.7|755212.2|753212.2|755204.2|753204.2|5
1620041170000|2021-05-03 11:26:10|755210.6|753210.6|755198.8|753198.8|755211.2|753211.2|755198|753198|5
1620041180000|2021-05-03 11:26:20|755216.6|753216.6|755208.6|753208.6|755216.6|753216.6|755190.3|753190.3|9
1620041190000|2021-05-03 11:26:30|755207.4|753207.4|755205.3|753205.3|755209.6|753209.6|755205.3|753205.3|4
1620041200000|2021-05-03 11:26:40|755198.8|753198.8|755203.8|753203.8|755216|753216|755198.8|753198.8|10
1620041210000|2021-05-03 11:26:50|755205.9|753205.9|755206|753206|755211.4|753211.4|755178.5|753178.5|10
1620041220000|2021-05-03 11:27:00|755209.4|753209.4|755192.8|753192.8|755209.4|753209.4|755187.7|753187.7|8
1620041230000|2021-05-03 11:27:10|755197.3|753197.3|755203.8|753203.8|755208.1|753208.1|755197.3|753197.3|3
1620041240000|2021-05-03 11:27:20|755206.7|753206.7|755191.5|753191.5|755210.9|753210.9|755191.5|753191.5|6
1620041250000|2021-05-03 11:27:30|755189.3|753189.3|755213.9|753213.9|755228|753228|755189.3|753189.3|6
1620041260000|2021-05-03 11:27:40|755208.6|753208.6|755210.7|753210.7|755210.7|753210.7|755200.5|753200.5|4
1620041270000|2021-05-03 11:27:50|755206.2|753206.2|755220|753220|755220|753220|755204.7|753204.7|3
1620041280000|2021-05-03 11:28:00|755215.6|753215.6|755204.7|753204.7|755219|753219|755204.7|753204.7|3
1620041290000|2021-05-03 11:28:10|755207.3|753207.3|755235.8|753235.8|755242.9|753242.9|755204.7|753204.7|7
1620041300000|2021-05-03 11:28:20|755241.5|753241.5|755212.6|753212.6|755241.5|753241.5|755212.6|753212.6|7
1620041310000|2021-05-03 11:28:30|755203|753203|755193.5|753193.5|755203|753203|755193.5|753193.5|7
1620041320000|2021-05-03 11:28:40|755194.3|753194.3|755218.8|753218.8|755218.8|753218.8|755192|753192|19
1620041330000|2021-05-03 11:28:50|755220.9|753220.9|755183.7|753183.7|755220.9|753220.9|755165|753165|12
1620041340000|2021-05-03 11:29:00|755206.7|753206.7|755229.6|753229.6|755268.7|753268.7|755192.5|753192.5|11
1620041350000|2021-05-03 11:29:10|755259.8|753259.8|755255|753255|755259.8|753259.8|755230.5|753230.5|8
1620041360000|2021-05-03 11:29:20|755250.7|753250.7|755243.1|753243.1|755259|753259|755243.1|753243.1|8
1620041370000|2021-05-03 11:29:30|755242.8|753242.8|755229.3|753229.3|755260.8|753260.8|755229.3|753229.3|6
1620041380000|2021-05-03 11:29:40|755230.7|753230.7|755252.9|753252.9|755253.2|753253.2|755230.7|753230.7|10
1620041390000|2021-05-03 11:29:50|755255.6|753255.6|755254.1|753254.1|755266.1|753266.1|755207|753207|13
1620041400000|2021-05-03 11:30:00|755251.4|753251.4|755262.9|753262.9|755290.1|753290.1|755251.4|753251.4|13
1620041410000|2021-05-03 11:30:10|755286.7|753286.7|755248.4|753248.4|755290.9|753290.9|755239.8|753239.8|10
1620041420000|2021-05-03 11:30:20|755204.4|753204.4|755222.2|753222.2|755222.2|753222.2|755204.4|753204.4|6
1620041430000|2021-05-03 11:30:30|755219.7|753219.7|755182|753182|755221.3|753221.3|755175.9|753175.9|11
1620041440000|2021-05-03 11:30:40|755179.8|753179.8|755195.2|753195.2|755203.9|753203.9|755179.8|753179.8|9
1620041450000|2021-05-03 11:30:50|755190.8|753190.8|755204.3|753204.3|755204.3|753204.3|755190.8|753190.8|3
1620041460000|2021-05-03 11:31:00|755185.6|753185.6|755199.8|753199.8|755201.4|753201.4|755185.6|753185.6|6
1620041470000|2021-05-03 11:31:10|755247.4|753247.4|755203.7|753203.7|755247.4|753247.4|755203.7|753203.7|4
1620041480000|2021-05-03 11:31:20|755200.1|753200.1|755252.2|753252.2|755260.3|753260.3|755190.9|753190.9|8
1620041490000|2021-05-03 11:31:30|755253.9|753253.9|755252.7|753252.7|755253.9|753253.9|755218|753218|14
1620041500000|2021-05-03 11:31:40|755250.5|753250.5|755233.9|753233.9|755265.2|753265.2|755233.9|753233.9|7
1620041510000|2021-05-03 11:31:50|755248.4|753248.4|755246|753246|755258.7|753258.7|755230|753230|11
1620041520000|2021-05-03 11:32:00|755260.6|753260.6|755184|753184|755267.5|753267.5|755184|753184|13
1620041530000|2021-05-03 11:32:10|755216.5|753216.5|755247.3|753247.3|755250.5|753250.5|755188.6|753188.6|15
1620041540000|2021-05-03 11:32:20|755220|753220|755318.2|753318.2|755318.2|753318.2|755197.6|753197.6|14
1620041550000|2021-05-03 11:32:30|755321|753321|755336|753336|755337.5|753337.5|755320.9|753320.9|8
1620041560000|2021-05-03 11:32:40|755328.9|753328.9|755327.1|753327.1|755333.9|753333.9|755296.1|753296.1|7
1620041570000|2021-05-03 11:32:50|755345.3|753345.3|755322.6|753322.6|755345.3|753345.3|755317.9|753317.9|9
1620041580000|2021-05-03 11:33:00|755321.8|753321.8|755316.4|753316.4|755323.3|753323.3|755299.5|753299.5|7
1620041590000|2021-05-03 11:33:10|755308.1|753308.1|755314.7|753314.7|755325.5|753325.5|755306.7|753306.7|8
1620041600000|2021-05-03 11:33:20|755318.7|753318.7|755305.9|753305.9|755321.7|753321.7|755305.9|753305.9|5
1620041610000|2021-05-03 11:33:30|755313|753313|755321.4|753321.4|755323.4|753323.4|755313|753313|4
1620041620000|2021-05-03 11:33:40|755309.9|753309.9|755308.3|753308.3|755314.4|753314.4|755305.6|753305.6|4
1620041630000|2021-05-03 11:33:50|755311.8|753311.8|755303.5|753303.5|755311.8|753311.8|755303.5|753303.5|3
1620041640000|2021-05-03 11:34:00|755308.4|753308.4|755326.7|753326.7|755338.3|753338.3|755306.4|753306.4|8
1620041650000|2021-05-03 11:34:10|755339.2|753339.2|755338.8|753338.8|755373.5|753373.5|755301.2|753301.2|10
1620041660000|2021-05-03 11:34:20|755330.2|753330.2|755333.2|753333.2|755354.7|753354.7|755330.2|753330.2|6
1620041670000|2021-05-03 11:34:30|755354.6|753354.6|755486|753486|755550.6|753550.6|755337.1|753337.1|16
1620041680000|2021-05-03 11:34:40|755523.1|753523.1|755351.4|753351.4|755523.1|753523.1|755291.8|753291.8|9
1620041690000|2021-05-03 11:34:50|755352.7|753352.7|755344.6|753344.6|755366.1|753366.1|755335.4|753335.4|8
1620041700000|2021-05-03 11:35:00|755331.2|753331.2|755342.3|753342.3|755347.6|753347.6|755331.2|753331.2|3
1620041710000|2021-05-03 11:35:10|755349.6|753349.6|755365.4|753365.4|755369|753369|755320.9|753320.9|8
1620041720000|2021-05-03 11:35:20|755363.9|753363.9|755342.6|753342.6|755363.9|753363.9|755342.6|753342.6|3
1620041730000|2021-05-03 11:35:30|755343.1|753343.1|755334.5|753334.5|755348.6|753348.6|755331.8|753331.8|6
1620041740000|2021-05-03 11:35:40|755338.1|753338.1|755313.9|753313.9|755338.1|753338.1|755313.9|753313.9|7
1620041750000|2021-05-03 11:35:50|755319|753319|755340|753340|755345.6|753345.6|755319|753319|4
1620041760000|2021-05-03 11:36:00|755335.8|753335.8|755319.8|753319.8|755336.5|753336.5|755319.8|753319.8|4
1620041770000|2021-05-03 11:36:10|755293.9|753293.9|755338|753338|755338.9|753338.9|755293.9|753293.9|7
1620041780000|2021-05-03 11:36:20|755336.3|753336.3|755359.3|753359.3|755365.8|753365.8|755335.7|753335.7|8
1620041790000|2021-05-03 11:36:30|755354.4|753354.4|755350.6|753350.6|755354.4|753354.4|755350.5|753350.5|3
1620041800000|2021-05-03 11:36:40|755350.8|753350.8|755344.1|753344.1|755356.1|753356.1|755344.1|753344.1|5
1620041810000|2021-05-03 11:36:50|755352.5|753352.5|755338.1|753338.1|755362|753362|755338.1|753338.1|3
1620041820000|2021-05-03 11:37:00|755336.9|753336.9|755353.9|753353.9|755353.9|753353.9|755336.9|753336.9|3
1620041830000|2021-05-03 11:37:10|755345.9|753345.9|755337.8|753337.8|755345.9|753345.9|755337.8|753337.8|2
1620041840000|2021-05-03 11:37:20|755353.9|753353.9|755343.8|753343.8|755353.9|753353.9|755343.8|753343.8|2
1620041850000|2021-05-03 11:37:30|755344.1|753344.1|755350.1|753350.1|755350.1|753350.1|755344.1|753344.1|2
1620041860000|2021-05-03 11:37:40|755347.7|753347.7|755333.5|753333.5|755353.6|753353.6|755333.5|753333.5|10
1620041870000|2021-05-03 11:37:50|755398.1|753398.1|755355|753355|755398.1|753398.1|755355|753355|3
1620041880000|2021-05-03 11:38:00|755354.7|753354.7|755383.7|753383.7|755383.7|753383.7|755353.4|753353.4|4
1620041890000|2021-05-03 11:38:10|755366.4|753366.4|755332.5|753332.5|755368.5|753368.5|755332.1|753332.1|9
1620041900000|2021-05-03 11:38:20|755332.3|753332.3|755421.7|753421.7|755439.5|753439.5|755332.3|753332.3|12
1620041910000|2021-05-03 11:38:30|755409.2|753409.2|755416.1|753416.1|755416.1|753416.1|755384.1|753384.1|5
1620041920000|2021-05-03 11:38:40|755393.7|753393.7|755441.4|753441.4|755441.4|753441.4|755393.7|753393.7|9
1620041930000|2021-05-03 11:38:50|755426.8|753426.8|755431.6|753431.6|755431.6|753431.6|755419.8|753419.8|4
1620041940000|2021-05-03 11:39:00|755424.5|753424.5|755423.3|753423.3|755432.1|753432.1|755421.5|753421.5|5
1620041950000|2021-05-03 11:39:10|755419.7|753419.7|755422.4|753422.4|755434.3|753434.3|755413.5|753413.5|6
1620041960000|2021-05-03 11:39:20|755418|753418|755436.4|753436.4|755436.4|753436.4|755415.3|753415.3|4
1620041970000|2021-05-03 11:39:30|755420.3|753420.3|755401.5|753401.5|755420.3|753420.3|755399.4|753399.4|4
1620041980000|2021-05-03 11:39:40|755424.3|753424.3|755442.2|753442.2|755482.9|753482.9|755411.5|753411.5|8
1620041990000|2021-05-03 11:39:50|755443.2|753443.2|755463.8|753463.8|755463.8|753463.8|755430.4|753430.4|5
1620042000000|2021-05-03 11:40:00|755476.2|753476.2|755422.2|753422.2|755485.5|753485.5|755420.6|753420.6|5
1620042010000|2021-05-03 11:40:10|755488.9|753488.9|755472.4|753472.4|755488.9|753488.9|755472.4|753472.4|2
1620042020000|2021-05-03 11:40:20|755455.9|753455.9|755447.7|753447.7|755455.9|753455.9|755447.7|753447.7|2
1620042030000|2021-05-03 11:40:30|755446.4|753446.4|755454.6|753454.6|755456.4|753456.4|755446.4|753446.4|3
1620042040000|2021-05-03 11:40:40|755450.7|753450.7|755464.4|753464.4|755464.4|753464.4|755450.7|753450.7|2
1620042050000|2021-05-03 11:40:50|755458.3|753458.3|755451|753451|755472.1|753472.1|755400.9|753400.9|11
1620042060000|2021-05-03 11:41:00|755445.4|753445.4|755444.6|753444.6|755454.1|753454.1|755431.3|753431.3|8
1620042070000|2021-05-03 11:41:10|755438.4|753438.4|755429|753429|755438.4|753438.4|755411.9|753411.9|7
1620042080000|2021-05-03 11:41:20|755430.9|753430.9|755481.7|753481.7|755481.7|753481.7|755430.9|753430.9|2
1620042090000|2021-05-03 11:41:30|755481.2|753481.2|755481.2|753481.2|755481.2|753481.2|755481.2|753481.2|1
1620042100000|2021-05-03 11:41:40|755405.6|753405.6|755459.8|753459.8|755459.8|753459.8|755405.6|753405.6|7
1620042110000|2021-05-03 11:41:50|755510.5|753510.5|755466.4|753466.4|755510.5|753510.5|755466.4|753466.4|6
1620042120000|2021-05-03 11:42:00|755468.3|753468.3|755487.6|753487.6|755496.2|753496.2|755468|753468|5
1620042130000|2021-05-03 11:42:10|755477.7|753477.7|755443.9|753443.9|755477.7|753477.7|755425.4|753425.4|15
1620042140000|2021-05-03 11:42:20|755474.5|753474.5|755463.5|753463.5|755516|753516|755441.9|753441.9|6
1620042150000|2021-05-03 11:42:30|755493.5|753493.5|755493.5|753493.5|755493.5|753493.5|755493.5|753493.5|1
1620042160000|2021-05-03 11:42:40|755441.9|753441.9|755502.5|753502.5|755502.5|753502.5|755441.9|753441.9|4
1620042170000|2021-05-03 11:42:50|755506.8|753506.8|755485.1|753485.1|755535.9|753535.9|755477.2|753477.2|10
1620042180000|2021-05-03 11:43:00|755506.5|753506.5|755476.8|753476.8|755506.5|753506.5|755473.5|753473.5|6
1620042190000|2021-05-03 11:43:10|755473.5|753473.5|755484.8|753484.8|755497.2|753497.2|755473.5|753473.5|4
1620042200000|2021-05-03 11:43:20|755467.7|753467.7|755501.3|753501.3|755501.3|753501.3|755467.2|753467.2|4
1620042210000|2021-05-03 11:43:30|755486|753486|755471.9|753471.9|755486|753486|755471.9|753471.9|3
1620042220000|2021-05-03 11:43:40|755529.8|753529.8|755522.7|753522.7|755529.8|753529.8|755513.7|753513.7|3
1620042230000|2021-05-03 11:43:50|755459.6|753459.6|755468.8|753468.8|755468.8|753468.8|755447.8|753447.8|13
1620042240000|2021-05-03 11:44:00|755466|753466|755508.4|753508.4|755509|753509|755466|753466|13
1620042250000|2021-05-03 11:44:10|755495|753495|755512.8|753512.8|755524.2|753524.2|755495|753495|6
1620042260000|2021-05-03 11:44:20|755521.1|753521.1|755495.6|753495.6|755534.8|753534.8|755492.2|753492.2|7
1620042270000|2021-05-03 11:44:30|755495.4|753495.4|755508.4|753508.4|755563.3|753563.3|755481.4|753481.4|10
1620042280000|2021-05-03 11:44:40|755495|753495|755513.8|753513.8|755529.3|753529.3|755484.9|753484.9|9
1620042290000|2021-05-03 11:44:50|755506.1|753506.1|755502.7|753502.7|755507.9|753507.9|755490.5|753490.5|9
1620042300000|2021-05-03 11:45:00|755492.4|753492.4|755537.7|753537.7|755543|753543|755471.4|753471.4|22
1620042310000|2021-05-03 11:45:10|755474.2|753474.2|755479.1|753479.1|755484.8|753484.8|755474.2|753474.2|7
1620042320000|2021-05-03 11:45:20|755520.7|753520.7|755483.4|753483.4|755520.7|753520.7|755483.4|753483.4|5
1620042330000|2021-05-03 11:45:30|755479.4|753479.4|755481.7|753481.7|755491.1|753491.1|755443.6|753443.6|10
1620042340000|2021-05-03 11:45:40|755483.9|753483.9|755422.9|753422.9|755483.9|753483.9|755422.8|753422.8|11
1620042350000|2021-05-03 11:45:50|755404.3|753404.3|755508.2|753508.2|755564.2|753564.2|755404.3|753404.3|15
1620042360000|2021-05-03 11:46:00|755461.4|753461.4|755493.4|753493.4|755493.4|753493.4|755461.4|753461.4|6
1620042370000|2021-05-03 11:46:10|755483.3|753483.3|755506.9|753506.9|755506.9|753506.9|755481.2|753481.2|6
1620042380000|2021-05-03 11:46:20|755498.8|753498.8|755512.2|753512.2|755512.2|753512.2|755419.2|753419.2|15
1620042390000|2021-05-03 11:46:30|755502.8|753502.8|755464|753464|755502.8|753502.8|755443.3|753443.3|14
1620042400000|2021-05-03 11:46:40|755424.8|753424.8|755467.5|753467.5|755502.1|753502.1|755424.8|753424.8|13
1620042410000|2021-05-03 11:46:50|755497.8|753497.8|755505.4|753505.4|755547.8|753547.8|755495.7|753495.7|5
1620042420000|2021-05-03 11:47:00|755501.4|753501.4|755477.6|753477.6|755501.4|753501.4|755461.5|753461.5|11
1620042430000|2021-05-03 11:47:10|755476.6|753476.6|755458.4|753458.4|755479.3|753479.3|755449.2|753449.2|8
1620042440000|2021-05-03 11:47:20|755524.8|753524.8|755495|753495|755524.8|753524.8|755458.5|753458.5|8
1620042450000|2021-05-03 11:47:30|755496.4|753496.4|755489.6|753489.6|755496.4|753496.4|755467.5|753467.5|7
1620042460000|2021-05-03 11:47:40|755487.1|753487.1|755461.4|753461.4|755500.8|753500.8|755460.5|753460.5|7
1620042470000|2021-05-03 11:47:50|755463|753463|755491.5|753491.5|755502|753502|755442.3|753442.3|5
1620042480000|2021-05-03 11:48:00|755481.9|753481.9|755459.3|753459.3|755499.2|753499.2|755409.2|753409.2|9
1620042490000|2021-05-03 11:48:10|755443.7|753443.7|755476.1|753476.1|755476.1|753476.1|755429.1|753429.1|9
1620042500000|2021-05-03 11:48:20|755452.6|753452.6|755445.4|753445.4|755452.6|753452.6|755445.4|753445.4|3
1620042510000|2021-05-03 11:48:30|755479.2|753479.2|755437|753437|755489.9|753489.9|755428.2|753428.2|6
1620042520000|2021-05-03 11:48:40|755436.6|753436.6|755422.5|753422.5|755478.7|753478.7|755398|753398|9
1620042530000|2021-05-03 11:48:50|755423.3|753423.3|755454|753454|755454|753454|755423.3|753423.3|9
1620042540000|2021-05-03 11:49:00|755455.3|753455.3|755419.3|753419.3|755467.8|753467.8|755419.3|753419.3|9
1620042550000|2021-05-03 11:49:10|755437.3|753437.3|755435.3|753435.3|755459.6|753459.6|755435.3|753435.3|5
1620042560000|2021-05-03 11:49:20|755468.4|753468.4|755450.9|753450.9|755474.5|753474.5|755442.9|753442.9|6
1620042570000|2021-05-03 11:49:30|755440.5|753440.5|755442.2|753442.2|755459.6|753459.6|755397.1|753397.1|12
1620042580000|2021-05-03 11:49:40|755406.7|753406.7|755478.1|753478.1|755478.1|753478.1|755406.7|753406.7|9
1620042590000|2021-05-03 11:49:50|755470.2|753470.2|755461.6|753461.6|755470.2|753470.2|755455.2|753455.2|4
1620042600000|2021-05-03 11:50:00|755497.6|753497.6|755469.3|753469.3|755497.6|753497.6|755469.3|753469.3|7
1620042610000|2021-05-03 11:50:10|755464.2|753464.2|755402.3|753402.3|755464.2|753464.2|755358|753358|11
1620042630000|2021-05-03 11:50:30|755491|753491|755434.1|753434.1|755491|753491|755426.3|753426.3|7
1620042640000|2021-05-03 11:50:40|755425.6|753425.6|755371.7|753371.7|755425.6|753425.6|755371.7|753371.7|5
1620042650000|2021-05-03 11:50:50|755383.4|753383.4|755390|753390|755438.5|753438.5|755383.4|753383.4|5
1620042660000|2021-05-03 11:51:00|755399.4|753399.4|755466.9|753466.9|755466.9|753466.9|755375.3|753375.3|12
1620042670000|2021-05-03 11:51:10|755448.2|753448.2|755437.2|753437.2|755448.2|753448.2|755428.8|753428.8|9
1620042680000|2021-05-03 11:51:20|755432|753432|755464.1|753464.1|755470.4|753470.4|755432|753432|6
1620042690000|2021-05-03 11:51:30|755463|753463|755452.8|753452.8|755463|753463|755441.5|753441.5|5
1620042700000|2021-05-03 11:51:40|755488.9|753488.9|755472.5|753472.5|755488.9|753488.9|755472.4|753472.4|9
1620042710000|2021-05-03 11:51:50|755469.5|753469.5|755435|753435|755493.5|753493.5|755387.7|753387.7|6
1620042720000|2021-05-03 11:52:00|755456|753456|755511.8|753511.8|755511.8|753511.8|755418.1|753418.1|6
1620042730000|2021-05-03 11:52:10|755472.9|753472.9|755461.4|753461.4|755472.9|753472.9|755461.4|753461.4|5
1620042740000|2021-05-03 11:52:20|755458.6|753458.6|754860.3|752860.3|755472.5|753472.5|754860.3|752860.3|16
1620042750000|2021-05-03 11:52:30|754925.5|752925.5|755836.8|753836.8|755836.8|753836.8|754848.7|752848.7|18
1620042760000|2021-05-03 11:52:40|755835|753835|755675.9|753675.9|755835|753835|755612.3|753612.3|14
1620042770000|2021-05-03 11:52:50|755688.8|753688.8|755737.4|753737.4|755737.4|753737.4|755669.9|753669.9|7
1620042780000|2021-05-03 11:53:00|755718.6|753718.6|755708.5|753708.5|755766.3|753766.3|755668.4|753668.4|12
1620042790000|2021-05-03 11:53:10|755691.4|753691.4|755668.2|753668.2|755691.4|753691.4|755659.3|753659.3|7
1620042800000|2021-05-03 11:53:20|755740.9|753740.9|755808.2|753808.2|755844.7|753844.7|755724.4|753724.4|19
1620042810000|2021-05-03 11:53:30|755810.4|753810.4|755814.8|753814.8|755815|753815|755795.3|753795.3|8
1620042820000|2021-05-03 11:53:40|755817|753817|755506|753506|755820.4|753820.4|755491.3|753491.3|19
1620042830000|2021-05-03 11:53:50|755519.1|753519.1|755522.4|753522.4|755524.9|753524.9|755506.1|753506.1|10
1620042840000|2021-05-03 11:54:00|755525|753525|755501.8|753501.8|755525|753525|755472.2|753472.2|15
1620042850000|2021-05-03 11:54:10|755504.9|753504.9|755527|753527|755527.9|753527.9|755504.4|753504.4|9
1620042860000|2021-05-03 11:54:20|755526.4|753526.4|755483.9|753483.9|755528.1|753528.1|755483.9|753483.9|9
1620042870000|2021-05-03 11:54:30|755490.2|753490.2|755441.1|753441.1|755536.9|753536.9|755441.1|753441.1|8
1620042880000|2021-05-03 11:54:40|755475.1|753475.1|755510.6|753510.6|755510.6|753510.6|755451.7|753451.7|7
1620042890000|2021-05-03 11:54:50|755522.1|753522.1|755507.1|753507.1|755526.9|753526.9|755507.1|753507.1|6
1620042900000|2021-05-03 11:55:00|755500.3|753500.3|755482.4|753482.4|755502.3|753502.3|755479.1|753479.1|4
1620042910000|2021-05-03 11:55:10|755507.1|753507.1|755492.8|753492.8|755507.1|753507.1|755467.2|753467.2|9
1620042920000|2021-05-03 11:55:20|755492.6|753492.6|755501.9|753501.9|755541.7|753541.7|755492.6|753492.6|6
1620042930000|2021-05-03 11:55:30|755510.3|753510.3|755511.9|753511.9|755531.3|753531.3|755510.3|753510.3|4
1620042940000|2021-05-03 11:55:40|755511.5|753511.5|755486.7|753486.7|755511.5|753511.5|755405.3|753405.3|6
1620042950000|2021-05-03 11:55:50|755484.3|753484.3|755493|753493|755510.6|753510.6|755418.5|753418.5|8
1620042960000|2021-05-03 11:56:00|755469.6|753469.6|755492.7|753492.7|755530.6|753530.6|755469.6|753469.6|5
1620042970000|2021-05-03 11:56:10|755499.3|753499.3|755491.7|753491.7|755513.2|753513.2|755490.9|753490.9|6
1620042980000|2021-05-03 11:56:20|755419.6|753419.6|755322.6|753322.6|755419.6|753419.6|755297.6|753297.6|16
1620042990000|2021-05-03 11:56:30|755322.4|753322.4|755270.8|753270.8|755322.4|753322.4|755238.2|753238.2|19
1620043000000|2021-05-03 11:56:40|755276.7|753276.7|755029.9|753029.9|755276.7|753276.7|755017.8|753017.8|17
1620043010000|2021-05-03 11:56:50|755001.7|753001.7|755000.4|753000.4|755001.7|753001.7|754962.5|752962.5|12
1620043020000|2021-05-03 11:57:00|754962|752962|754961.9|752961.9|754973.7|752973.7|754884|752884|13
1620043030000|2021-05-03 11:57:10|754935|752935|754780.4|752780.4|754961.6|752961.6|754771.2|752771.2|20
1620043040000|2021-05-03 11:57:20|754807.5|752807.5|754808.6|752808.6|754808.6|752808.6|754790.1|752790.1|4
1620043050000|2021-05-03 11:57:30|754797.7|752797.7|754746.7|752746.7|754801.9|752801.9|754733|752733|15
1620043060000|2021-05-03 11:57:40|754777.4|752777.4|754766.5|752766.5|754781.6|752781.6|754761.4|752761.4|7
1620043070000|2021-05-03 11:57:50|754768.7|752768.7|754763.6|752763.6|754776.1|752776.1|754763.6|752763.6|6
1620043080000|2021-05-03 11:58:00|754774|752774|754757.6|752757.6|754782.5|752782.5|754757.6|752757.6|4
1620043090000|2021-05-03 11:58:10|754771.2|752771.2|754785.2|752785.2|754785.2|752785.2|754759.5|752759.5|7
1620043100000|2021-05-03 11:58:20|754776.4|752776.4|754793.7|752793.7|754793.7|752793.7|754776.4|752776.4|3
1620043110000|2021-05-03 11:58:30|754788|752788|754755.8|752755.8|754817.9|752817.9|754739|752739|19
1620043120000|2021-05-03 11:58:40|754740.9|752740.9|754873|752873|754903.4|752903.4|754740.9|752740.9|14
1620043130000|2021-05-03 11:58:50|754860|752860|754816.3|752816.3|754923.8|752923.8|754772.1|752772.1|13
1620043140000|2021-05-03 11:59:00|754810.5|752810.5|754738.2|752738.2|754828.5|752828.5|754666.6|752666.6|26
1620043150000|2021-05-03 11:59:10|754744.5|752744.5|754789.3|752789.3|754822|752822|754735.3|752735.3|14
1620043160000|2021-05-03 11:59:20|754804.3|752804.3|754779.2|752779.2|754805.5|752805.5|754765.3|752765.3|6
1620043170000|2021-05-03 11:59:30|754780.7|752780.7|754775.1|752775.1|754780.7|752780.7|754769.5|752769.5|5
1620043180000|2021-05-03 11:59:40|754782.7|752782.7|754784.4|752784.4|754792.3|752792.3|754778.2|752778.2|9
1620043190000|2021-05-03 11:59:50|754791.3|752791.3|754782.8|752782.8|754791.3|752791.3|754770.9|752770.9|7
1620043200000|2021-05-03 12:00:00|754775.7|752775.7|754699.3|752699.3|754775.7|752775.7|754663.7|752663.7|14
1620043210000|2021-05-03 12:00:10|754702|752702|754764|752764|754783.1|752783.1|754670.7|752670.7|15
1620043220000|2021-05-03 12:00:20|754804.4|752804.4|754735.5|752735.5|754804.4|752804.4|754735.5|752735.5|5
1620043230000|2021-05-03 12:00:30|754771.8|752771.8|754750.5|752750.5|754781.6|752781.6|754748.9|752748.9|9
1620043240000|2021-05-03 12:00:40|754750.8|752750.8|754796.9|752796.9|754874|752874|754744.5|752744.5|6
1620043250000|2021-05-03 12:00:50|754809|752809|754782|752782|754809|752809|754782|752782|4
1620043260000|2021-05-03 12:01:00|754791.6|752791.6|754765.3|752765.3|754807.7|752807.7|754753.1|752753.1|10
1620043270000|2021-05-03 12:01:10|754777.9|752777.9|754773.3|752773.3|754831|752831|754761.7|752761.7|13
1620043280000|2021-05-03 12:01:20|754745|752745|754760.1|752760.1|754795.8|752795.8|754739|752739|10
1620043290000|2021-05-03 12:01:30|754772.5|752772.5|754790.8|752790.8|754821.9|752821.9|754757.7|752757.7|9
1620043300000|2021-05-03 12:01:40|754795|752795|754774.1|752774.1|754813.5|752813.5|754774.1|752774.1|11
1620043310000|2021-05-03 12:01:50|754747.7|752747.7|754811.5|752811.5|754811.5|752811.5|754747.7|752747.7|11
1620043320000|2021-05-03 12:02:00|754815.3|752815.3|754762.8|752762.8|754815.3|752815.3|754757.8|752757.8|12
1620043330000|2021-05-03 12:02:10|754770.2|752770.2|754830.2|752830.2|754830.8|752830.8|754770.2|752770.2|14
1620043340000|2021-05-03 12:02:20|754833.3|752833.3|754834.5|752834.5|754834.5|752834.5|754833.3|752833.3|2
1620043350000|2021-05-03 12:02:30|754831.4|752831.4|754741|752741|754831.4|752831.4|754741|752741|8
1620043360000|2021-05-03 12:02:40|754736.1|752736.1|754780.7|752780.7|754806.1|752806.1|754736.1|752736.1|13
1620043370000|2021-05-03 12:02:50|754806.2|752806.2|754792.3|752792.3|754835.3|752835.3|754787.1|752787.1|10
1620043380000|2021-05-03 12:03:00|754797.5|752797.5|754804.9|752804.9|754804.9|752804.9|754784.2|752784.2|4
1620043390000|2021-05-03 12:03:10|754797.7|752797.7|754770.1|752770.1|754797.7|752797.7|754759.8|752759.8|8
1620043400000|2021-05-03 12:03:20|754772.9|752772.9|754779.7|752779.7|754781.2|752781.2|754772.9|752772.9|4
1620043410000|2021-05-03 12:03:30|754776.1|752776.1|754734.1|752734.1|754783.5|752783.5|754724.4|752724.4|9
1620043420000|2021-05-03 12:03:40|754728.4|752728.4|754843.4|752843.4|754861.9|752861.9|754704.7|752704.7|8
1620043430000|2021-05-03 12:03:50|754851.3|752851.3|754817.5|752817.5|754851.3|752851.3|754770|752770|13
1620043440000|2021-05-03 12:04:00|754775.2|752775.2|754804.5|752804.5|754840.3|752840.3|754775.2|752775.2|7
1620043450000|2021-05-03 12:04:10|754788.7|752788.7|754801.7|752801.7|754801.7|752801.7|754788.7|752788.7|6
1620043460000|2021-05-03 12:04:20|754808.4|752808.4|754805.9|752805.9|754809.2|752809.2|754805.9|752805.9|3
1620043470000|2021-05-03 12:04:30|754814.3|752814.3|754806.8|752806.8|754815.7|752815.7|754806.8|752806.8|3
1620043480000|2021-05-03 12:04:40|754794.3|752794.3|754750.1|752750.1|754833.6|752833.6|754750.1|752750.1|17
1620043490000|2021-05-03 12:04:50|754746.9|752746.9|754599.6|752599.6|754782.4|752782.4|754599.6|752599.6|7
1620043500000|2021-05-03 12:05:00|754615.4|752615.4|754605.7|752605.7|754615.4|752615.4|754565.8|752565.8|11
1620043510000|2021-05-03 12:05:10|754610.4|752610.4|754604.6|752604.6|754624.1|752624.1|754601.3|752601.3|7
1620043520000|2021-05-03 12:05:20|754554.7|752554.7|754599.3|752599.3|754600.3|752600.3|754554.7|752554.7|4
1620043530000|2021-05-03 12:05:30|754591.4|752591.4|754585.8|752585.8|754598|752598|754571.8|752571.8|5
1620043540000|2021-05-03 12:05:40|754582.3|752582.3|754555.8|752555.8|754599.6|752599.6|754555.8|752555.8|12
1620043550000|2021-05-03 12:05:50|754583.3|752583.3|754571.6|752571.6|754586.6|752586.6|754569.4|752569.4|8
1620043560000|2021-05-03 12:06:00|754583.8|752583.8|754385.9|752385.9|754583.8|752583.8|754360.1|752360.1|10
1620043570000|2021-05-03 12:06:10|754427.4|752427.4|754374.4|752374.4|754428.8|752428.8|754333.6|752333.6|6
1620043580000|2021-05-03 12:06:20|754387.1|752387.1|754395.4|752395.4|754395.4|752395.4|754387.1|752387.1|3
1620043590000|2021-05-03 12:06:30|754317.3|752317.3|754372|752372|754372|752372|754317.3|752317.3|3
1620043600000|2021-05-03 12:06:40|754326.3|752326.3|754438.4|752438.4|754438.4|752438.4|754326.3|752326.3|4
1620043610000|2021-05-03 12:06:50|754436.8|752436.8|754380.3|752380.3|754437.4|752437.4|754334.2|752334.2|5
1620043620000|2021-05-03 12:07:00|754405.6|752405.6|754435.9|752435.9|754440.3|752440.3|754357.6|752357.6|5
1620043630000|2021-05-03 12:07:10|754437.8|752437.8|754411.3|752411.3|754438.4|752438.4|754332.4|752332.4|7
1620043640000|2021-05-03 12:07:20|754405.5|752405.5|754345.1|752345.1|754428.7|752428.7|754345.1|752345.1|6
1620043650000|2021-05-03 12:07:30|754360.7|752360.7|754386|752386|754386|752386|754348.1|752348.1|4
1620043660000|2021-05-03 12:07:40|754389.8|752389.8|754378.5|752378.5|754402.6|752402.6|754355.6|752355.6|5
1620043670000|2021-05-03 12:07:50|754372.5|752372.5|754432.3|752432.3|754458.5|752458.5|754372.5|752372.5|10
1620043680000|2021-05-03 12:08:00|754311.5|752311.5|754397.9|752397.9|754411.2|752411.2|754311.5|752311.5|5
1620043690000|2021-05-03 12:08:10|754407.3|752407.3|754374.4|752374.4|754416.1|752416.1|754332.4|752332.4|7
1620043700000|2021-05-03 12:08:20|754419.8|752419.8|754407|752407|754419.8|752419.8|754359.9|752359.9|13
1620043710000|2021-05-03 12:08:30|754435.5|752435.5|754331.4|752331.4|754435.5|752435.5|754331.4|752331.4|2
1620043720000|2021-05-03 12:08:40|754366.5|752366.5|754355.5|752355.5|754390.8|752390.8|754341|752341|8
1620043730000|2021-05-03 12:08:50|754394.3|752394.3|754394.8|752394.8|754402.3|752402.3|754393|752393|4
1620043740000|2021-05-03 12:09:00|754393.7|752393.7|754390|752390|754393.7|752393.7|754359.6|752359.6|6
1620043750000|2021-05-03 12:09:10|754402.3|752402.3|754368.3|752368.3|754409.7|752409.7|754340|752340|9
1620043760000|2021-05-03 12:09:20|754380.2|752380.2|754380.2|752380.2|754380.2|752380.2|754380.2|752380.2|1
1620043770000|2021-05-03 12:09:30|754323|752323|754351.3|752351.3|754351.3|752351.3|754323|752323|4
1620043780000|2021-05-03 12:09:40|754371.5|752371.5|754351.6|752351.6|754381.1|752381.1|754189.5|752189.5|8
1620043790000|2021-05-03 12:09:50|754371.7|752371.7|754371.7|752371.7|754371.7|752371.7|754371.7|752371.7|1
1620043800000|2021-05-03 12:10:00|754358.5|752358.5|754370.1|752370.1|754442.5|752442.5|754358.5|752358.5|8
1620043810000|2021-05-03 12:10:10|754387.1|752387.1|754416.8|752416.8|754422.2|752422.2|754368.6|752368.6|8
1620043820000|2021-05-03 12:10:20|754336.4|752336.4|754372|752372|754372|752372|754336.4|752336.4|3
1620043830000|2021-05-03 12:10:30|754383.6|752383.6|754354|752354|754399.3|752399.3|754354|752354|5
1620043840000|2021-05-03 12:10:40|754380|752380|754402.1|752402.1|754409.1|752409.1|754380|752380|4
1620043850000|2021-05-03 12:10:50|754390.3|752390.3|754412.7|752412.7|754425|752425|754326.1|752326.1|13
1620043860000|2021-05-03 12:11:00|754425.7|752425.7|754392.9|752392.9|754447.9|752447.9|754385.7|752385.7|10
1620043870000|2021-05-03 12:11:10|754404.5|752404.5|754403.9|752403.9|754414.3|752414.3|754403.9|752403.9|5
1620043880000|2021-05-03 12:11:20|754402.6|752402.6|754411|752411|754469.7|752469.7|754388.6|752388.6|9
1620043890000|2021-05-03 12:11:30|754421.6|752421.6|754416.1|752416.1|754431.3|752431.3|754416.1|752416.1|4
1620043900000|2021-05-03 12:11:40|754416.6|752416.6|754389.2|752389.2|754416.6|752416.6|754371|752371|6
1620043910000|2021-05-03 12:11:50|754382.7|752382.7|754383|752383|754406.1|752406.1|754352.5|752352.5|6
1620043920000|2021-05-03 12:12:00|754385.8|752385.8|754419|752419|754419.5|752419.5|754385.8|752385.8|4
1620043930000|2021-05-03 12:12:10|754370.1|752370.1|754394.6|752394.6|754394.6|752394.6|754370.1|752370.1|3
1620043940000|2021-05-03 12:12:20|754390.5|752390.5|754414.4|752414.4|754424.5|752424.5|754388.7|752388.7|7
1620043950000|2021-05-03 12:12:30|754421.4|752421.4|754421.4|752421.4|754430.2|752430.2|754421.4|752421.4|3
1620043960000|2021-05-03 12:12:40|754415|752415|754429.8|752429.8|754441.5|752441.5|754360.8|752360.8|6
1620043970000|2021-05-03 12:12:50|754441.5|752441.5|754405.3|752405.3|754443.8|752443.8|754376.2|752376.2|6
1620043980000|2021-05-03 12:13:00|754387.6|752387.6|754330.9|752330.9|754416.2|752416.2|754330.9|752330.9|5
1620043990000|2021-05-03 12:13:10|754366.7|752366.7|754386.9|752386.9|754386.9|752386.9|754366.7|752366.7|2
1620044000000|2021-05-03 12:13:20|754339.8|752339.8|754406.9|752406.9|754406.9|752406.9|754339.8|752339.8|4
1620044010000|2021-05-03 12:13:30|754399.6|752399.6|754410.5|752410.5|754470.9|752470.9|754379.6|752379.6|6
1620044020000|2021-05-03 12:13:40|754431.3|752431.3|754433|752433|754456.9|752456.9|754431.3|752431.3|3
1620044030000|2021-05-03 12:13:50|754381.2|752381.2|754432.8|752432.8|754449.5|752449.5|754381.2|752381.2|4
1620044040000|2021-05-03 12:14:00|754405.7|752405.7|754469.2|752469.2|754474.7|752474.7|754385.5|752385.5|7
1620044050000|2021-05-03 12:14:10|754437|752437|754451.9|752451.9|754454.5|752454.5|754428.6|752428.6|11
1620044060000|2021-05-03 12:14:20|754469.5|752469.5|754468.2|752468.2|754469.5|752469.5|754462.6|752462.6|6
1620044070000|2021-05-03 12:14:30|754467|752467|754407.3|752407.3|754467|752467|754403.4|752403.4|9
1620044080000|2021-05-03 12:14:40|754425.6|752425.6|754482.8|752482.8|754482.8|752482.8|754425.6|752425.6|16
1620044090000|2021-05-03 12:14:50|754478.6|752478.6|754433.2|752433.2|754478.6|752478.6|754420.8|752420.8|11
1620044100000|2021-05-03 12:15:00|754444.2|752444.2|754457.2|752457.2|754475|752475|754404|752404|7
1620044110000|2021-05-03 12:15:10|754458.2|752458.2|754428.9|752428.9|754458.2|752458.2|754403.9|752403.9|7
1620044120000|2021-05-03 12:15:20|754406.5|752406.5|754407.5|752407.5|754442.5|752442.5|754358.2|752358.2|6
1620044130000|2021-05-03 12:15:30|754262|752262|754310.5|752310.5|754310.5|752310.5|754262|752262|2
1620044140000|2021-05-03 12:15:40|754344.8|752344.8|754390.5|752390.5|754404.3|752404.3|754326.1|752326.1|7
1620044150000|2021-05-03 12:15:50|754338.3|752338.3|754365.5|752365.5|754365.5|752365.5|754338.3|752338.3|3
1620044160000|2021-05-03 12:16:00|754364.5|752364.5|754389.8|752389.8|754389.8|752389.8|754327.3|752327.3|4
1620044170000|2021-05-03 12:16:10|754390.6|752390.6|754378.1|752378.1|754409.1|752409.1|754378.1|752378.1|4
1620044180000|2021-05-03 12:16:20|754356.7|752356.7|754427.1|752427.1|754433.1|752433.1|754343.5|752343.5|9
1620044190000|2021-05-03 12:16:30|754416|752416|754344.8|752344.8|754416|752416|754344.8|752344.8|3
1620044200000|2021-05-03 12:16:40|754377.1|752377.1|754374|752374|754387.7|752387.7|754374|752374|3
1620044210000|2021-05-03 12:16:50|754334.8|752334.8|754342.9|752342.9|754342.9|752342.9|754332.3|752332.3|3
1620044220000|2021-05-03 12:17:00|754371.1|752371.1|754371.1|752371.1|754371.1|752371.1|754371.1|752371.1|1
1620044230000|2021-05-03 12:17:10|754376.4|752376.4|754445.4|752445.4|754445.4|752445.4|754376.4|752376.4|3
1620044240000|2021-05-03 12:17:20|754386.5|752386.5|753788.4|751788.4|754460.6|752460.6|753788.4|751788.4|14
1620044250000|2021-05-03 12:17:30|753738.9|751738.9|753873.3|751873.3|753925.1|751925.1|753718.7|751718.7|19
1620044260000|2021-05-03 12:17:40|753875.8|751875.8|753899.3|751899.3|753911.3|751911.3|753875.8|751875.8|12
1620044270000|2021-05-03 12:17:50|753896.8|751896.8|753728.4|751728.4|753896.8|751896.8|753728.4|751728.4|12
1620044280000|2021-05-03 12:18:00|753794.2|751794.2|753811.4|751811.4|753833|751833|753716.9|751716.9|13
1620044290000|2021-05-03 12:18:10|753805.5|751805.5|753775.9|751775.9|753818.3|751818.3|753775.9|751775.9|6
1620044300000|2021-05-03 12:18:20|753797.8|751797.8|753897.2|751897.2|754046.3|752046.3|753675.9|751675.9|21
1620044310000|2021-05-03 12:18:30|753890.9|751890.9|753908.4|751908.4|753918.8|751918.8|753860|751860|22
1620044320000|2021-05-03 12:18:40|753920.2|751920.2|753900.7|751900.7|753920.2|751920.2|753894.4|751894.4|13
1620044330000|2021-05-03 12:18:50|753887|751887|753859.2|751859.2|753929.2|751929.2|753859.2|751859.2|14
1620044340000|2021-05-03 12:19:00|753891.1|751891.1|753896.4|751896.4|753902.4|751902.4|753806.5|751806.5|15
1620044350000|2021-05-03 12:19:10|753923|751923|753932.6|751932.6|753947.1|751947.1|753872|751872|15
1620044360000|2021-05-03 12:19:20|753923|751923|753920.2|751920.2|753942.4|751942.4|753869.4|751869.4|15
1620044370000|2021-05-03 12:19:30|753932.6|751932.6|753900.5|751900.5|753932.6|751932.6|753900.5|751900.5|7
1620044380000|2021-05-03 12:19:40|753901.2|751901.2|753925.8|751925.8|753962.2|751962.2|753891.8|751891.8|8
1620044390000|2021-05-03 12:19:50|753897.8|751897.8|753904.7|751904.7|753911.5|751911.5|753889.9|751889.9|9
1620044400000|2021-05-03 12:20:00|753885|751885|753858.4|751858.4|753949.2|751949.2|753857.9|751857.9|15
1620044410000|2021-05-03 12:20:10|753865.5|751865.5|753841.4|751841.4|753870.7|751870.7|753830.2|751830.2|8
1620044420000|2021-05-03 12:20:20|753847.5|751847.5|753859.6|751859.6|753861.5|751861.5|753847.5|751847.5|4
1620044430000|2021-05-03 12:20:30|753864.7|751864.7|753818.2|751818.2|753864.7|751864.7|753805|751805|11
1620044440000|2021-05-03 12:20:40|753856.8|751856.8|753788.2|751788.2|753937.7|751937.7|753788.2|751788.2|12
1620044450000|2021-05-03 12:20:50|753781.1|751781.1|753597.8|751597.8|753781.1|751781.1|753568.6|751568.6|21
1620044460000|2021-05-03 12:21:00|753610.9|751610.9|753607.7|751607.7|753611|751611|753580.4|751580.4|9
1620044470000|2021-05-03 12:21:10|753609.5|751609.5|753615|751615|753623.6|751623.6|753596.5|751596.5|12
1620044480000|2021-05-03 12:21:20|753613.7|751613.7|753612.9|751612.9|753614.7|751614.7|753612.1|751612.1|5
1620044490000|2021-05-03 12:21:30|753573.8|751573.8|753597.8|751597.8|753599.1|751599.1|753573.8|751573.8|5
1620044500000|2021-05-03 12:21:40|753597.1|751597.1|753586.1|751586.1|753602|751602|753584.4|751584.4|8
1620044510000|2021-05-03 12:21:50|753585.5|751585.5|753605.2|751605.2|753605.2|751605.2|753580.3|751580.3|9
1620044520000|2021-05-03 12:22:00|753604.7|751604.7|753599.1|751599.1|753701.4|751701.4|753598.8|751598.8|12
1620044530000|2021-05-03 12:22:10|753595.7|751595.7|753588.3|751588.3|753608.3|751608.3|753586.9|751586.9|8
1620044540000|2021-05-03 12:22:20|753594|751594|753589.9|751589.9|753596.2|751596.2|753585.1|751585.1|6
1620044550000|2021-05-03 12:22:30|753589.3|751589.3|753602.7|751602.7|753656.3|751656.3|753581.2|751581.2|10
1620044560000|2021-05-03 12:22:40|753604.5|751604.5|753593.8|751593.8|753604.5|751604.5|753587.9|751587.9|6
1620044570000|2021-05-03 12:22:50|753576.5|751576.5|753583.9|751583.9|753585.9|751585.9|753576.5|751576.5|5
1620044580000|2021-05-03 12:23:00|753583.7|751583.7|753583.8|751583.8|753583.8|751583.8|753580.1|751580.1|3
1620044590000|2021-05-03 12:23:10|753585.9|751585.9|753595.5|751595.5|753595.5|751595.5|753576.8|751576.8|7
1620044600000|2021-05-03 12:23:20|753591.5|751591.5|753591.5|751591.5|753591.5|751591.5|753591.5|751591.5|1
1620044610000|2021-05-03 12:23:30|753580.8|751580.8|753586.7|751586.7|753588.9|751588.9|753580.8|751580.8|4
1620044620000|2021-05-03 12:23:40|753589|751589|753589|751589|753589|751589|753571.4|751571.4|6
1620044630000|2021-05-03 12:23:50|753598.4|751598.4|753589.6|751589.6|753598.4|751598.4|753589.6|751589.6|3
1620044640000|2021-05-03 12:24:00|753561.1|751561.1|753602.8|751602.8|753630.5|751630.5|753561.1|751561.1|13
1620044650000|2021-05-03 12:24:10|753609.7|751609.7|753158.8|751158.8|753668.9|751668.9|753125.1|751125.1|10
1620044660000|2021-05-03 12:24:20|753136.2|751136.2|753134.1|751134.1|753174.2|751174.2|753081.4|751081.4|15
1620044670000|2021-05-03 12:24:30|753140.4|751140.4|753124.9|751124.9|753182.3|751182.3|753046.1|751046.1|11
1620044680000|2021-05-03 12:24:40|753070.7|751070.7|753076.7|751076.7|753093.7|751093.7|753049.5|751049.5|8
1620044690000|2021-05-03 12:24:50|753078.1|751078.1|753123.7|751123.7|753172.3|751172.3|753052|751052|21
1620044700000|2021-05-03 12:25:00|753141.6|751141.6|753124.3|751124.3|753158.8|751158.8|753080.1|751080.1|15
1620044710000|2021-05-03 12:25:10|753127.2|751127.2|753111.7|751111.7|753135.8|751135.8|753108.6|751108.6|13
1620044720000|2021-05-03 12:25:20|753118.7|751118.7|753268.5|751268.5|753282.3|751282.3|753087.7|751087.7|13
1620044730000|2021-05-03 12:25:30|753254.2|751254.2|753267.8|751267.8|753276.3|751276.3|753254.2|751254.2|7
1620044740000|2021-05-03 12:25:40|753271.1|751271.1|753263.2|751263.2|753271.1|751271.1|753256|751256|10
1620044750000|2021-05-03 12:25:50|753250.4|751250.4|753254.4|751254.4|753258|751258|753250.4|751250.4|6
1620044760000|2021-05-03 12:26:00|753299.5|751299.5|753247|751247|753308.5|751308.5|753247|751247|5
1620044770000|2021-05-03 12:26:10|753263.9|751263.9|753270.3|751270.3|753275.2|751275.2|753263.9|751263.9|9
1620044780000|2021-05-03 12:26:20|753278.5|751278.5|753289|751289|753297.6|751297.6|753266|751266|9
1620044790000|2021-05-03 12:26:30|753304.8|751304.8|753303.4|751303.4|753325.8|751325.8|753281.5|751281.5|7
1620044800000|2021-05-03 12:26:40|753308.9|751308.9|753282.4|751282.4|753308.9|751308.9|753273.1|751273.1|4
1620044810000|2021-05-03 12:26:50|753290|751290|753296.3|751296.3|753324.2|751324.2|753272.9|751272.9|13
1620044820000|2021-05-03 12:27:00|753288.7|751288.7|753292.7|751292.7|753292.7|751292.7|753286.8|751286.8|6
1620044830000|2021-05-03 12:27:10|753294.1|751294.1|753254.2|751254.2|753294.1|751294.1|753226.5|751226.5|10
1620044840000|2021-05-03 12:27:20|753253.8|751253.8|753254|751254|753254|751254|753253.8|751253.8|2
1620044850000|2021-05-03 12:27:30|753264.4|751264.4|753279.9|751279.9|753293.6|751293.6|753239.3|751239.3|7
1620044860000|2021-05-03 12:27:40|753278.7|751278.7|753264.5|751264.5|753287.7|751287.7|753256.8|751256.8|9
1620044870000|2021-05-03 12:27:50|753302.2|751302.2|753299.7|751299.7|753302.2|751302.2|753268.5|751268.5|7
1620044880000|2021-05-03 12:28:00|753285.4|751285.4|753284|751284|753285.4|751285.4|753260.5|751260.5|5
1620044890000|2021-05-03 12:28:10|753261.8|751261.8|753290.4|751290.4|753290.4|751290.4|753242.9|751242.9|7
1620044900000|2021-05-03 12:28:20|753288.9|751288.9|753305.8|751305.8|753305.8|751305.8|753283.5|751283.5|6
1620044910000|2021-05-03 12:28:30|753284.5|751284.5|753294|751294|753294|751294|753284.5|751284.5|4
1620044920000|2021-05-03 12:28:40|753295.6|751295.6|753398.5|751398.5|753399.6|751399.6|753291.4|751291.4|9
1620044930000|2021-05-03 12:28:50|753388.9|751388.9|753386.5|751386.5|753395.4|751395.4|753386.5|751386.5|3
1620044940000|2021-05-03 12:29:00|753388.5|751388.5|753464.7|751464.7|753621.6|752077.4|753014.7|751342.1|20
1620044950000|2021-05-03 12:29:10|753461.5|751461.5|753441.9|751441.9|753465.5|751465.5|753435.3|751435.3|8
1620044960000|2021-05-03 12:29:20|753441.3|751441.3|753426.6|751426.6|753442.4|751442.4|753413.2|751413.2|8
1620044970000|2021-05-03 12:29:30|753428|751428|753460.9|751460.9|753460.9|751460.9|753399.4|751399.4|8
1620044980000|2021-05-03 12:29:40|753445.6|751445.6|753325.3|751325.3|753445.6|751445.6|753285.5|751285.5|15
1620044990000|2021-05-03 12:29:50|753340.9|751340.9|752868|750868|753394.8|751394.8|752838.3|750838.3|16
1620045000000|2021-05-03 12:30:00|752826.3|750826.3|752875.8|750875.8|752946.4|750946.4|752826.3|750826.3|16
1620045010000|2021-05-03 12:30:10|752912.5|750912.5|752811.1|750811.1|752929.9|750929.9|752802.4|750802.4|11
1620045020000|2021-05-03 12:30:20|752752.8|750752.8|752889.2|750889.2|752889.2|750889.2|752752.8|750752.8|14
1620045030000|2021-05-03 12:30:30|752892.6|750892.6|752877.5|750877.5|752907|750907|752866.8|750866.8|10
1620045040000|2021-05-03 12:30:40|752880|750880|752864.5|750864.5|752880|750880|752855.5|750855.5|6
1620045050000|2021-05-03 12:30:50|752871|750871|752833.9|750833.9|752871|750871|752833.9|750833.9|3
1620045060000|2021-05-03 12:31:00|752829.3|750829.3|752879.2|750879.2|752879.2|750879.2|752829.3|750829.3|7
1620045070000|2021-05-03 12:31:10|752877.7|750877.7|752837.7|750837.7|752889.2|750889.2|752813.4|750813.4|7
1620045080000|2021-05-03 12:31:20|752853.5|750853.5|752845.4|750845.4|752853.5|750853.5|752825.4|750825.4|4
1620045090000|2021-05-03 12:31:30|752837.6|750837.6|752877.3|750877.3|752878.3|750878.3|752837.6|750837.6|4
1620045100000|2021-05-03 12:31:40|752852.9|750852.9|752859.2|750859.2|752864.5|750864.5|752851.3|750851.3|5
1620045110000|2021-05-03 12:31:50|752856|750856|753013.7|751013.7|753042.5|751042.5|752847.2|750847.2|14
1620045120000|2021-05-03 12:32:00|752987|750987|752996.4|750996.4|753026|751026|752987|750987|9
1620045130000|2021-05-03 12:32:10|753013.2|751013.2|752990.9|750990.9|753021.9|751021.9|752989.1|750989.1|10
1620045140000|2021-05-03 12:32:20|752990.2|750990.2|753013.9|751013.9|753013.9|751013.9|752990.2|750990.2|12
1620045150000|2021-05-03 12:32:30|753028.9|751028.9|753185.6|751185.6|753220.7|751220.7|753028.9|751028.9|25
1620045160000|2021-05-03 12:32:40|753167.5|751167.5|753189|751189|753224.8|751224.8|753167.5|751167.5|8
1620045170000|2021-05-03 12:32:50|753124|751124|753174.3|751174.3|753211.1|751211.1|753124|751124|7
1620045180000|2021-05-03 12:33:00|753177.2|751177.2|753236.6|751236.6|753277.4|751277.4|753177.2|751177.2|11
1620045190000|2021-05-03 12:33:10|753357.5|751357.5|753287.4|751287.4|753357.5|751357.5|753252.3|751252.3|8
1620045200000|2021-05-03 12:33:20|753252.4|751252.4|753332|751332|753391|751391|753202.8|751202.8|12
1620045210000|2021-05-03 12:33:30|753322.9|751322.9|753295.1|751295.1|753351.7|751351.7|753264.2|751264.2|17
1620045220000|2021-05-03 12:33:40|753288.6|751288.6|753340.2|751340.2|753356.1|751356.1|753224.5|751224.5|11
1620045230000|2021-05-03 12:33:50|753318.6|751318.6|753287.3|751287.3|753342.3|751342.3|753287.3|751287.3|13
1620045240000|2021-05-03 12:34:00|753288.7|751288.7|753296.8|751296.8|753328.3|751328.3|753233.2|751233.2|9
1620045250000|2021-05-03 12:34:10|753302.3|751302.3|753236.9|751236.9|753302.3|751302.3|753233.7|751233.7|10
1620045260000|2021-05-03 12:34:20|753258.1|751258.1|753217.5|751217.5|753281.9|751281.9|753217.5|751217.5|10
1620045270000|2021-05-03 12:34:30|753224.2|751224.2|753228.2|751228.2|753248.6|751248.6|753200.7|751200.7|10
1620045280000|2021-05-03 12:34:40|753200.5|751200.5|753237.1|751237.1|753243.1|751243.1|753197.7|751197.7|9
1620045290000|2021-05-03 12:34:50|753233.5|751233.5|753013.2|751013.2|753244.7|751244.7|752969.8|750969.8|12
1620045300000|2021-05-03 12:35:00|753002.6|751002.6|753026.8|751026.8|753026.8|751026.8|752997.5|750997.5|8
1620045310000|2021-05-03 12:35:10|752951.6|750951.6|752994|750994|753029.6|751029.6|752951.6|750951.6|10
1620045320000|2021-05-03 12:35:20|753018.3|751018.3|752952.8|750952.8|753018.3|751018.3|752952.8|750952.8|5
1620045330000|2021-05-03 12:35:30|752975.7|750975.7|752988|750988|752988|750988|752975.7|750975.7|3
1620045340000|2021-05-03 12:35:40|752982.1|750982.1|752995.4|750995.4|752996.1|750996.1|752967.7|750967.7|6
1620045350000|2021-05-03 12:35:50|752961.5|750961.5|752996|750996|753003.2|751003.2|752961.5|750961.5|7
1620045360000|2021-05-03 12:36:00|753001.6|751001.6|752804.6|750804.6|753001.6|751001.6|752760.7|750760.7|12
1620045370000|2021-05-03 12:36:10|752807.1|750807.1|752782.5|750782.5|752807.1|750807.1|752775.3|750775.3|8
1620045380000|2021-05-03 12:36:20|752740.8|750740.8|752769.5|750769.5|752769.5|750769.5|752735.9|750735.9|5
1620045390000|2021-05-03 12:36:30|752758.9|750758.9|752773.6|750773.6|752819.6|750819.6|752758.9|750758.9|7
1620045400000|2021-05-03 12:36:40|752800.5|750800.5|752785.2|750785.2|752804.1|750804.1|752758.4|750758.4|8
1620045410000|2021-05-03 12:36:50|752793.5|750793.5|752788.5|750788.5|752802.3|750802.3|752767.3|750767.3|9
1620045420000|2021-05-03 12:37:00|752738.5|750738.5|752746.9|750746.9|752778.2|750778.2|752738.5|750738.5|6
1620045430000|2021-05-03 12:37:10|752794.7|750794.7|752782.6|750782.6|752804.7|750804.7|752775.7|750775.7|11
1620045440000|2021-05-03 12:37:20|752783.8|750783.8|752801.7|750801.7|752809.2|750809.2|752720.9|750720.9|7
1620045450000|2021-05-03 12:37:30|752795.5|750795.5|751889|749889|752795.5|750795.5|751585.5|749585.5|19
1620045460000|2021-05-03 12:37:40|751871.5|749871.5|752055.3|750055.3|752121.7|750121.7|751836.9|749836.9|14
1620045470000|2021-05-03 12:37:50|752053.8|750053.8|752062.6|750062.6|752102.5|750102.5|752009.5|750009.5|12
1620045480000|2021-05-03 12:38:00|752061.1|750061.1|752312.6|750312.6|752349.7|750349.7|752061.1|750061.1|17
1620045490000|2021-05-03 12:38:10|752300.9|750300.9|752324.8|750324.8|752350.7|750350.7|752300.9|750300.9|9
1620045500000|2021-05-03 12:38:20|752329.3|750329.3|752574.7|750574.7|752582.1|750582.1|752329.3|750329.3|14
1620045510000|2021-05-03 12:38:30|752564.4|750564.4|752539|750539|752567.3|750567.3|752539|750539|4
1620045520000|2021-05-03 12:38:40|752533.5|750533.5|752509.6|750509.6|752543.7|750543.7|752509.6|750509.6|3
1620045530000|2021-05-03 12:38:50|752522.3|750522.3|752572.5|750572.5|752609.6|750609.6|752522.3|750522.3|9
1620045540000|2021-05-03 12:39:00|752574.1|750574.1|752572.4|750572.4|752577.7|750577.7|752553.6|750553.6|13
1620045550000|2021-05-03 12:39:10|752541.9|750541.9|752546.3|750546.3|752572.7|750572.7|752541.4|750541.4|7
1620045560000|2021-05-03 12:39:20|752606.9|750606.9|752561.9|750561.9|752606.9|750606.9|752549.1|750549.1|7
1620045570000|2021-05-03 12:39:30|752599.7|750599.7|752717.1|750717.1|752747.9|750747.9|752599.7|750599.7|10
1620045580000|2021-05-03 12:39:40|752755.5|750755.5|752759.5|750759.5|752759.5|750759.5|752720.8|750720.8|8
1620045590000|2021-05-03 12:39:50|752740.7|750740.7|752745|750745|752766.1|750766.1|752702.1|750702.1|8
1620045600000|2021-05-03 12:40:00|752740.1|750740.1|752740.1|750740.1|752740.9|750740.9|752715.8|750715.8|4
1620045610000|2021-05-03 12:40:10|752701.4|750701.4|752746.6|750746.6|752779.2|750779.2|752701.4|750701.4|8
1620045620000|2021-05-03 12:40:20|752751.5|750751.5|752760.6|750760.6|752760.6|750760.6|752739.8|750739.8|5
1620045630000|2021-05-03 12:40:30|752760.1|750760.1|752812.6|750812.6|752812.6|750812.6|752760.1|750760.1|5
1620045640000|2021-05-03 12:40:40|752812|750812|752791.6|750791.6|752812|750812|752750.5|750750.5|8
1620045650000|2021-05-03 12:40:50|752790.3|750790.3|752803|750803|752809.6|750809.6|752785.7|750785.7|5
1620045660000|2021-05-03 12:41:00|752804.8|750804.8|752774.1|750774.1|752809.6|750809.6|752769.4|750769.4|6
1620045670000|2021-05-03 12:41:10|752777.3|750777.3|752742.2|750742.2|752797.4|750797.4|752742.2|750742.2|7
1620045680000|2021-05-03 12:41:20|752748.9|750748.9|752793.7|750793.7|752809.1|750809.1|752730.3|750730.3|5
1620045690000|2021-05-03 12:41:30|752793.8|750793.8|752825.7|750825.7|752825.7|750825.7|752763.1|750763.1|5
1620045700000|2021-05-03 12:41:40|752829.3|750829.3|752756.5|750756.5|752829.3|750829.3|752756.2|750756.2|8
1620045710000|2021-05-03 12:41:50|752776.2|750776.2|752782|750782|752782|750782|752769.7|750769.7|6
1620045720000|2021-05-03 12:42:00|752780|750780|752777.6|750777.6|752812.9|750812.9|752777.6|750777.6|4
1620045730000|2021-05-03 12:42:10|752785.8|750785.8|752774.3|750774.3|752785.8|750785.8|752774.3|750774.3|6
1620045740000|2021-05-03 12:42:20|752788.9|750788.9|752807|750807|752807|750807|752738.4|750738.4|9
1620045750000|2021-05-03 12:42:30|752806.9|750806.9|752818.3|750818.3|752818.3|750818.3|752806.9|750806.9|3
1620045760000|2021-05-03 12:42:40|752795.7|750795.7|752820.6|750820.6|752820.6|750820.6|752795.7|750795.7|4
1620045770000|2021-05-03 12:42:50|752810.8|750810.8|752770.1|750770.1|752810.8|750810.8|752736.3|750736.3|3
1620045780000|2021-05-03 12:43:00|752776.9|750776.9|752813.5|750813.5|752813.5|750813.5|752749.5|750749.5|4
1620045790000|2021-05-03 12:43:10|752797.3|750797.3|752783.1|750783.1|752797.3|750797.3|752783.1|750783.1|2
1620045800000|2021-05-03 12:43:20|752872.1|750872.1|752795.6|750795.6|752878.8|750878.8|752759.4|750759.4|14
1620045810000|2021-05-03 12:43:30|752803.3|750803.3|752784.5|750784.5|752803.3|750803.3|752784.5|750784.5|3
1620045820000|2021-05-03 12:43:40|752785.6|750785.6|752803.4|750803.4|752807.8|750807.8|752757.4|750757.4|6
1620045830000|2021-05-03 12:43:50|752799.4|750799.4|752781.1|750781.1|752799.4|750799.4|752781.1|750781.1|2
1620045840000|2021-05-03 12:44:00|752777.8|750777.8|752811.8|750811.8|752813.1|750813.1|752732.1|750732.1|6
1620045850000|2021-05-03 12:44:10|752825.7|750825.7|752787.7|750787.7|752825.7|750825.7|752777.4|750777.4|7
1620045860000|2021-05-03 12:44:20|752777.5|750777.5|752787.9|750787.9|752787.9|750787.9|752769.8|750769.8|6
1620045870000|2021-05-03 12:44:30|752780.1|750780.1|752731.6|750731.6|752791.3|750791.3|752731.6|750731.6|5
1620045880000|2021-05-03 12:44:40|752730.1|750730.1|752738.8|750738.8|752750.4|750750.4|752730.1|750730.1|4
1620045890000|2021-05-03 12:44:50|752730.6|750730.6|752771.5|750771.5|752771.5|750771.5|752730.6|750730.6|4
1620045900000|2021-05-03 12:45:00|752779.4|750779.4|752751.1|750751.1|752791.7|750791.7|752749.1|750749.1|11
1620045910000|2021-05-03 12:45:10|752752.6|750752.6|752749.1|750749.1|752752.6|750752.6|752749.1|750749.1|2
1620045920000|2021-05-03 12:45:20|752751.1|750751.1|752764.5|750764.5|752764.5|750764.5|752740.6|750740.6|6
1620045930000|2021-05-03 12:45:30|752750.2|750750.2|752819.5|750819.5|752821.6|750821.6|752750.2|750750.2|7
1620045940000|2021-05-03 12:45:40|752819.8|750819.8|752838.5|750838.5|752838.5|750838.5|752773.8|750773.8|13
1620045950000|2021-05-03 12:45:50|752840.6|750840.6|752814.8|750814.8|752840.6|750840.6|752804.7|750804.7|12
1620045960000|2021-05-03 12:46:00|752820|750820|752835.2|750835.2|752835.2|750835.2|752819.9|750819.9|4
1620045970000|2021-05-03 12:46:10|752833.3|750833.3|752821.5|750821.5|752840|750840|752820.7|750820.7|6
1620045980000|2021-05-03 12:46:20|752827.8|750827.8|752822.6|750822.6|752832.8|750832.8|752822.6|750822.6|5
1620045990000|2021-05-03 12:46:30|752824.5|750824.5|752821.5|750821.5|752824.5|750824.5|752811.2|750811.2|3
1620046000000|2021-05-03 12:46:40|752738|750738|752750.3|750750.3|752755.7|750755.7|752738|750738|3
1620046010000|2021-05-03 12:46:50|752766.5|750766.5|752740.5|750740.5|752766.5|750766.5|752740.5|750740.5|2
1620046020000|2021-05-03 12:47:00|752762.8|750762.8|752762.8|750762.8|752762.8|750762.8|752762.8|750762.8|1
1620046030000|2021-05-03 12:47:10|752755.3|750755.3|752740.5|750740.5|752755.3|750755.3|752740.5|750740.5|5
1620046040000|2021-05-03 12:47:20|752730.3|750730.3|752740.5|750740.5|752740.5|750740.5|752730.3|750730.3|2
1620046050000|2021-05-03 12:47:30|752762.8|750762.8|752762.8|750762.8|752762.8|750762.8|752762.8|750762.8|1
1620046060000|2021-05-03 12:47:40|752755.3|750755.3|752759.5|750759.5|752762.1|750762.1|752753.5|750753.5|8
1620046070000|2021-05-03 12:47:50|752748|750748|752752.2|750752.2|752752.2|750752.2|752748|750748|3
1620046080000|2021-05-03 12:48:00|752776.2|750776.2|752776.2|750776.2|752776.2|750776.2|752776.2|750776.2|1
1620046090000|2021-05-03 12:48:10|752779.2|750779.2|752748.8|750748.8|752779.2|750779.2|752739.8|750739.8|4
1620046100000|2021-05-03 12:48:20|752747|750747|752751.7|750751.7|752775.7|750775.7|752747|750747|4
1620046110000|2021-05-03 12:48:30|752748.8|750748.8|752802.9|750802.9|752812.8|750812.8|752748.8|750748.8|5
1620046120000|2021-05-03 12:48:40|752792.2|750792.2|752759.1|750759.1|752792.2|750792.2|752753.2|750753.2|3
1620046130000|2021-05-03 12:48:50|752769.1|750769.1|752768.3|750768.3|752769.1|750769.1|752763.4|750763.4|3
1620046140000|2021-05-03 12:49:00|752763.4|750763.4|752795.3|750795.3|752795.3|750795.3|752729.5|750729.5|9
1620046150000|2021-05-03 12:49:10|752763.7|750763.7|752773.8|750773.8|752773.8|750773.8|752750.6|750750.6|3
1620046160000|2021-05-03 12:49:20|752735.2|750735.2|752740.8|750740.8|752740.8|750740.8|752735.2|750735.2|5
1620046170000|2021-05-03 12:49:30|752765.1|750765.1|752754|750754|752765.1|750765.1|752753.9|750753.9|4
1620046180000|2021-05-03 12:49:40|752756.4|750756.4|752728|750728|752756.4|750756.4|752728|750728|3
1620046190000|2021-05-03 12:49:50|752767.9|750767.9|752767.9|750767.9|752767.9|750767.9|752767.9|750767.9|1
1620046200000|2021-05-03 12:50:00|752728|750728|752779.8|750779.8|752795.8|750795.8|752728|750728|8
1620046210000|2021-05-03 12:50:10|752797.9|750797.9|752748|750748|752797.9|750797.9|752748|750748|2
1620046220000|2021-05-03 12:50:20|752798.7|750798.7|752496.6|750496.6|752798.7|750798.7|752445.3|750445.3|19
1620046230000|2021-05-03 12:50:30|752506|750506|752440.9|750440.9|752506|750506|752440.9|750440.9|10
1620046240000|2021-05-03 12:50:40|752454.5|750454.5|752470.7|750470.7|752470.7|750470.7|752448.4|750448.4|9
1620046250000|2021-05-03 12:50:50|752461.2|750461.2|752574.4|750574.4|752605.1|750605.1|752377.6|750377.6|12
1620046260000|2021-05-03 12:51:00|752617|750617|752581.1|750581.1|752617.7|750617.7|752557.8|750557.8|4
1620046270000|2021-05-03 12:51:10|752593.3|750593.3|752626.8|750626.8|752637.5|750637.5|752547.5|750547.5|9
1620046280000|2021-05-03 12:51:20|752629.3|750629.3|752570.2|750570.2|752629.3|750629.3|752541.9|750541.9|14
1620046290000|2021-05-03 12:51:30|752567.4|750567.4|752526.5|750526.5|752568.9|750568.9|752524.4|750524.4|6
1620046300000|2021-05-03 12:51:40|752534.2|750534.2|752539.2|750539.2|752543.3|750543.3|752530.6|750530.6|8
1620046310000|2021-05-03 12:51:50|752538.2|750538.2|752532.4|750532.4|752538.2|750538.2|752506.3|750506.3|5
1620046320000|2021-05-03 12:52:00|752542.3|750542.3|752546|750546|752546|750546|752539.9|750539.9|5
1620046330000|2021-05-03 12:52:10|752545|750545|752534.9|750534.9|752545|750545|752523.2|750523.2|4
1620046340000|2021-05-03 12:52:20|752551.7|750551.7|752700.3|750700.3|752714|750714|752496.9|750496.9|13
1620046350000|2021-05-03 12:52:30|752677.5|750677.5|752678.3|750678.3|752698.2|750698.2|752677.5|750677.5|5
1620046360000|2021-05-03 12:52:40|752678.4|750678.4|752680.7|750680.7|752685|750685|752672.4|750672.4|8
1620046370000|2021-05-03 12:52:50|752684.3|750684.3|752665.6|750665.6|752691.7|750691.7|752665.6|750665.6|6
1620046380000|2021-05-03 12:53:00|752655.5|750655.5|752684.6|750684.6|752687.2|750687.2|752653.6|750653.6|10
1620046390000|2021-05-03 12:53:10|752680.4|750680.4|752681.6|750681.6|752681.6|750681.6|752640.7|750640.7|9
1620046400000|2021-05-03 12:53:20|752687.8|750687.8|752646.3|750646.3|752687.8|750687.8|752633.6|750633.6|7
1620046410000|2021-05-03 12:53:30|752585|750585|752620.2|750620.2|752620.2|750620.2|752585|750585|3
1620046420000|2021-05-03 12:53:40|752622.7|750622.7|752640.3|750640.3|752640.3|750640.3|752622.7|750622.7|5
1620046430000|2021-05-03 12:53:50|752637.7|750637.7|752644.9|750644.9|752644.9|750644.9|752637.7|750637.7|3
1620046440000|2021-05-03 12:54:00|752642.3|750642.3|752642.3|750642.3|752642.3|750642.3|752642.3|750642.3|1
1620046450000|2021-05-03 12:54:10|752650.1|750650.1|752586.1|750586.1|752650.1|750650.1|752576.2|750576.2|17
1620046460000|2021-05-03 12:54:20|752572.7|750572.7|752582.2|750582.2|752585.2|750585.2|752572.7|750572.7|6
1620046470000|2021-05-03 12:54:30|752590.7|750590.7|752777.3|750777.3|752806.2|750806.2|752583.9|750583.9|14
1620046480000|2021-05-03 12:54:40|752757.1|750757.1|752762.9|750762.9|752773.6|750773.6|752756.5|750756.5|10
1620046490000|2021-05-03 12:54:50|752759.9|750759.9|752758.3|750758.3|752763.9|750763.9|752758.3|750758.3|7
1620046500000|2021-05-03 12:55:00|752763.7|750763.7|752774.6|750774.6|752777.6|750777.6|752757.7|750757.7|8
1620046510000|2021-05-03 12:55:10|752774.8|750774.8|752766.8|750766.8|752774.8|750774.8|752761.5|750761.5|9
1620046520000|2021-05-03 12:55:20|752875.3|750875.3|752821.4|750821.4|752906.2|750906.2|752811.5|750811.5|18
1620046530000|2021-05-03 12:55:30|752832|750832|752956.6|750956.6|752973.7|750973.7|752832|750832|13
1620046540000|2021-05-03 12:55:40|753087.5|751087.5|753055.1|751055.1|753162.9|751162.9|753002.7|751002.7|18
1620046550000|2021-05-03 12:55:50|753040.5|751040.5|753154.1|751154.1|753155.2|751155.2|753017.8|751017.8|14
1620046560000|2021-05-03 12:56:00|753173.8|751173.8|753141.8|751141.8|753173.8|751173.8|753132.1|751132.1|10
1620046570000|2021-05-03 12:56:10|753136.3|751136.3|753148.6|751148.6|753173.2|751173.2|753134.9|751134.9|15
1620046580000|2021-05-03 12:56:20|753153.9|751153.9|753137|751137|753155.2|751155.2|753137|751137|7
1620046590000|2021-05-03 12:56:30|753126.5|751126.5|753135.9|751135.9|753135.9|751135.9|753124.1|751124.1|8
1620046600000|2021-05-03 12:56:40|753134.5|751134.5|753136.1|751136.1|753136.4|751136.4|753132.4|751132.4|9
1620046610000|2021-05-03 12:56:50|753137|751137|753136.4|751136.4|753137|751137|753134.4|751134.4|4
1620046620000|2021-05-03 12:57:00|753137.5|751137.5|753128.2|751128.2|753137.5|751137.5|753125.9|751125.9|7
1620046630000|2021-05-03 12:57:10|753129|751129|753131.6|751131.6|753137.8|751137.8|753129|751129|5
1620046640000|2021-05-03 12:57:20|753137.3|751137.3|753139.4|751139.4|753142|751142|753128.1|751128.1|7
1620046650000|2021-05-03 12:57:30|753131.2|751131.2|753148.1|751148.1|753161.8|751161.8|753131.2|751131.2|5
1620046660000|2021-05-03 12:57:40|753151.8|751151.8|753141.9|751141.9|753158.8|751158.8|753141.9|751141.9|5
1620046670000|2021-05-03 12:57:50|753131.9|751131.9|753152.6|751152.6|753152.6|751152.6|753131.9|751131.9|8
1620046680000|2021-05-03 12:58:00|753137.1|751137.1|753444.5|751444.5|753508.3|751508.3|753137.1|751137.1|14
1620046690000|2021-05-03 12:58:10|753544.7|751544.7|753520.9|751520.9|753544.7|751544.7|753480.5|751480.5|12
1620046700000|2021-05-03 12:58:20|753526.8|751526.8|753543.8|751543.8|753543.8|751543.8|753526.8|751526.8|7
1620046710000|2021-05-03 12:58:30|753543.9|751543.9|753542.8|751542.8|753543.9|751543.9|753530.3|751530.3|6
1620046720000|2021-05-03 12:58:40|753536.4|751536.4|753537.1|751537.1|753554.2|751554.2|753531.9|751531.9|8
1620046730000|2021-05-03 12:58:50|753548.3|751548.3|753528.3|751528.3|753566.2|751566.2|753525.3|751525.3|10
1620046740000|2021-05-03 12:59:00|753524.4|751524.4|753553|751553|753553.8|751553.8|753524.4|751524.4|11
1620046750000|2021-05-03 12:59:10|753550.8|751550.8|753552.8|751552.8|753557.5|751557.5|753547.6|751547.6|6
1620046760000|2021-05-03 12:59:20|753554.2|751554.2|753559.5|751559.5|753580.1|751580.1|753549.4|751549.4|7
1620046770000|2021-05-03 12:59:30|753607.5|751607.5|753575.5|751575.5|753607.5|751607.5|753565|751565|4
1620046780000|2021-05-03 12:59:40|753612.5|751612.5|753582.2|751582.2|753612.5|751612.5|753582.2|751582.2|8
1620046790000|2021-05-03 12:59:50|753564|751564|753584|751584|753584|751584|753564|751564|5
1620046800000|2021-05-03 13:00:00|753579.8|751579.8|753614.4|751614.4|753614.4|751614.4|753569.8|751569.8|12
1620046810000|2021-05-03 13:00:10|753591.1|751591.1|753627|751627|753642.7|751642.7|753567.9|751567.9|9
1620046820000|2021-05-03 13:00:20|753629.8|751629.8|753762.8|751762.8|753910.7|752377.2|753358.7|751557.3|14
1620046830000|2021-05-03 13:00:30|753822|751822|753410|751410|753822|751822|753360.5|751360.5|14
1620046840000|2021-05-03 13:00:40|753409.7|751409.7|753677.2|751677.2|753677.2|751677.2|753396.2|751396.2|10
1620046850000|2021-05-03 13:00:50|753616.2|751616.2|753326.5|751326.5|753724.2|751724.2|753313.7|751313.7|20
1620046860000|2021-05-03 13:01:00|753315.9|751315.9|753419.5|751419.5|753525.4|751525.4|753315.9|751315.9|14
1620046870000|2021-05-03 13:01:10|753444.5|751444.5|753384.1|751384.1|753444.5|751444.5|753384.1|751384.1|14
1620046880000|2021-05-03 13:01:20|753408.9|751408.9|753247.5|751247.5|753408.9|751408.9|753237|751237|15
1620046890000|2021-05-03 13:01:30|753264.5|751264.5|753255.8|751255.8|753264.5|751264.5|753250.9|751250.9|8
1620046900000|2021-05-03 13:01:40|753252|751252|753251.3|751251.3|753266.3|751266.3|753235.5|751235.5|11
1620046910000|2021-05-03 13:01:50|753255.1|751255.1|753255.3|751255.3|753255.3|751255.3|753248.4|751248.4|11
1620046920000|2021-05-03 13:02:00|753251.3|751251.3|753198.4|751198.4|753268.8|751268.8|753194|751194|15
1620046930000|2021-05-03 13:02:10|753200|751200|753187.3|751187.3|753200|751200|753184.9|751184.9|8
1620046940000|2021-05-03 13:02:20|753185.4|751185.4|753174.5|751174.5|753188.8|751188.8|753076|751076|12
1620046950000|2021-05-03 13:02:30|753173.6|751173.6|753173.9|751173.9|753173.9|751173.9|753173.2|751173.2|3
1620046960000|2021-05-03 13:02:40|753173.5|751173.5|753172|751172|753173.5|751173.5|753171.8|751171.8|5
1620046970000|2021-05-03 13:02:50|753283.9|751283.9|753275.4|751275.4|753319.3|751319.3|753275.4|751275.4|11
1620046980000|2021-05-03 13:03:00|753301.2|751301.2|753383.7|751383.7|753383.7|751383.7|753271|751271|12
1620046990000|2021-05-03 13:03:10|753373.3|751373.3|753338.1|751338.1|753424.9|751424.9|753335.6|751335.6|10
1620047000000|2021-05-03 13:03:20|753349.2|751349.2|753339.9|751339.9|753349.2|751349.2|753331.5|751331.5|6
1620047010000|2021-05-03 13:03:30|753330.1|751330.1|753377.8|751377.8|753471.2|751471.2|753330.1|751330.1|16
1620047020000|2021-05-03 13:03:40|753372.5|751372.5|753399.5|751399.5|753399.6|751399.6|753372.5|751372.5|6
1620047030000|2021-05-03 13:03:50|753403.6|751403.6|753284.7|751284.7|753403.6|751403.6|753274.2|751274.2|13
1620047040000|2021-05-03 13:04:00|753276|751276|753281.9|751281.9|753281.9|751281.9|753273|751273|4
1620047050000|2021-05-03 13:04:10|753344.7|751344.7|753290.4|751290.4|753344.7|751344.7|753290.4|751290.4|7
1620047060000|2021-05-03 13:04:20|753293.9|751293.9|753278.6|751278.6|753293.9|751293.9|753278.6|751278.6|5
1620047070000|2021-05-03 13:04:30|753275.8|751275.8|753348|751348|753359.6|751359.6|753270.8|751270.8|7
1620047080000|2021-05-03 13:04:40|753299.2|751299.2|753279|751279|753304.6|751304.6|753279|751279|8
1620047090000|2021-05-03 13:04:50|753279.6|751279.6|753268.6|751268.6|753279.6|751279.6|753268.6|751268.6|5
1620047100000|2021-05-03 13:05:00|753267.4|751267.4|753310.9|751310.9|753310.9|751310.9|753266.6|751266.6|6
1620047110000|2021-05-03 13:05:10|753311.5|751311.5|753274.6|751274.6|753311.5|751311.5|753268.2|751268.2|3
1620047120000|2021-05-03 13:05:20|753285.2|751285.2|753278.1|751278.1|753285.2|751285.2|753272.5|751272.5|3
1620047130000|2021-05-03 13:05:30|753279.9|751279.9|753272.8|751272.8|753305.3|751305.3|753272.8|751272.8|8
1620047140000|2021-05-03 13:05:40|753277.2|751277.2|753278.3|751278.3|753278.6|751278.6|753268.3|751268.3|9
1620047150000|2021-05-03 13:05:50|753269.8|751269.8|753276.5|751276.5|753276.5|751276.5|753269.8|751269.8|4
1620047160000|2021-05-03 13:06:00|753278.2|751278.2|753210.5|751210.5|753278.2|751278.2|753210.5|751210.5|4
1620047170000|2021-05-03 13:06:10|753205.2|751205.2|753209.2|751209.2|753214.3|751214.3|753185.9|751185.9|14
1620047180000|2021-05-03 13:06:20|753208.4|751208.4|753202.9|751202.9|753220.5|751220.5|753202.9|751202.9|7
1620047190000|2021-05-03 13:06:30|753205.6|751205.6|753208.7|751208.7|753214.1|751214.1|753205.6|751205.6|6
1620047200000|2021-05-03 13:06:40|753214.1|751214.1|753219.3|751219.3|753281.6|751281.6|753196.3|751196.3|8
1620047210000|2021-05-03 13:06:50|753215.1|751215.1|753219|751219|753220.8|751220.8|753215.1|751215.1|3
1620047220000|2021-05-03 13:07:00|753201.9|751201.9|753194.5|751194.5|753203.3|751203.3|753194.5|751194.5|4
1620047230000|2021-05-03 13:07:10|753190.8|751190.8|753187.9|751187.9|753203.5|751203.5|753183.8|751183.8|12
1620047240000|2021-05-03 13:07:20|753228.4|751228.4|753203.5|751203.5|753254.2|751254.2|753203.5|751203.5|5
1620047250000|2021-05-03 13:07:30|753201.2|751201.2|753177.5|751177.5|753201.2|751201.2|753175|751175|3
1620047260000|2021-05-03 13:07:40|753181.4|751181.4|752805|750805|753181.4|751181.4|752762|750762|18
1620047270000|2021-05-03 13:07:50|752804.4|750804.4|752868.5|750868.5|752868.5|750868.5|752804.4|750804.4|7
1620047280000|2021-05-03 13:08:00|752802|750802|752781.5|750781.5|752844.4|750844.4|752781.5|750781.5|6
1620047290000|2021-05-03 13:08:10|752885.3|750885.3|752662.1|750662.1|752885.3|750885.3|752660.9|750660.9|16
1620047300000|2021-05-03 13:08:20|752692.2|750692.2|752612.5|750612.5|752727.5|750896.3|751896.3|750554.6|15
1620047310000|2021-05-03 13:08:30|752574.9|750574.9|752523.4|750523.4|752630.8|750630.8|752523.4|750523.4|17
1620047320000|2021-05-03 13:08:40|752532.2|750532.2|752526.2|750526.2|752544.6|750544.6|752511.5|750511.5|12
1620047330000|2021-05-03 13:08:50|752502.3|750502.3|752527.6|750527.6|752528.1|750528.1|752502.3|750502.3|4
1620047340000|2021-05-03 13:09:00|752514.8|750514.8|752512.5|750512.5|752529.1|750529.1|752512.5|750512.5|7
1620047350000|2021-05-03 13:09:10|752523.4|750523.4|752525.1|750525.1|752525.1|750525.1|752498.4|750498.4|6
1620047360000|2021-05-03 13:09:20|752524.5|750524.5|752528.8|750528.8|752533.1|750533.1|752524.5|750524.5|3
1620047370000|2021-05-03 13:09:30|752537.1|750537.1|752509.6|750509.6|752537.1|750537.1|752509.6|750509.6|6
1620047380000|2021-05-03 13:09:40|752524|750524|752549.5|750549.5|752550.1|750550.1|752524|750524|5
1620047390000|2021-05-03 13:09:50|752516.1|750516.1|752542.9|750542.9|752542.9|750542.9|752516.1|750516.1|3
1620047400000|2021-05-03 13:10:00|752524.5|750524.5|752547.7|750547.7|752555.3|750555.3|752524.5|750524.5|5
1620047410000|2021-05-03 13:10:10|752571.6|750571.6|752556.9|750556.9|752571.6|750571.6|752511.8|750511.8|6
1620047420000|2021-05-03 13:10:20|752586.6|750586.6|752522.7|750522.7|752593.3|750593.3|752447.2|750447.2|12
1620047430000|2021-05-03 13:10:30|752598.5|750598.5|752469.6|750469.6|752598.5|750598.5|752448.1|750448.1|10
1620047440000|2021-05-03 13:10:40|752528.6|750528.6|752528.4|750528.4|752590.6|750590.6|752455.9|750455.9|12
1620047450000|2021-05-03 13:10:50|752519|750519|752600|750600|752643.1|750643.1|752519|750519|8
1620047460000|2021-05-03 13:11:00|752698.4|750698.4|752694.2|750694.2|752740.7|750740.7|752643|750643|9
1620047470000|2021-05-03 13:11:10|752724.5|750724.5|752664|750664|752724.5|750724.5|752660.8|750660.8|12
1620047480000|2021-05-03 13:11:20|752658.2|750658.2|752658.8|750658.8|752662.4|750662.4|752658.2|750658.2|5
1620047490000|2021-05-03 13:11:30|752670|750670|752658.7|750658.7|752670|750670|752658.3|750658.3|6
1620047500000|2021-05-03 13:11:40|752657.9|750657.9|752653.2|750653.2|752658|750658|752645.7|750645.7|8
1620047510000|2021-05-03 13:11:50|752654.8|750654.8|752648.4|750648.4|752654.8|750654.8|752647.1|750647.1|6
1620047520000|2021-05-03 13:12:00|752647.2|750647.2|752655.3|750655.3|752658.3|750658.3|752646.9|750646.9|16
1620047530000|2021-05-03 13:12:10|752652.2|750652.2|752649|750649|752654|750654|752648.4|750648.4|8
1620047540000|2021-05-03 13:12:20|752650.8|750650.8|752668.2|750668.2|752668.2|750668.2|752648.2|750648.2|9
1620047550000|2021-05-03 13:12:30|752665.1|750665.1|752657.4|750657.4|752665.1|750665.1|752657.4|750657.4|4
1620047560000|2021-05-03 13:12:40|752645.7|750645.7|752647.4|750647.4|752647.4|750647.4|752644|750644|6
1620047570000|2021-05-03 13:12:50|752646.8|750646.8|752657.6|750657.6|752665.4|750665.4|752645.9|750645.9|6
1620047580000|2021-05-03 13:13:00|752658.6|750658.6|752659.7|750659.7|752667.4|750667.4|752658.6|750658.6|4
1620047590000|2021-05-03 13:13:10|752656.9|750656.9|752664.2|750664.2|752673.1|750673.1|752656.9|750656.9|4
1620047600000|2021-05-03 13:13:20|752234.9|751234.9|752272.9|751272.9|752776.4|751321.4|752234.9|750715.4|17
1620047610000|2021-05-03 13:13:30|752284.8|751284.8|752239|750239|752557.7|751302.8|752226.4|750226.4|17
1620047620000|2021-05-03 13:13:40|752283.1|750283.1|752256.1|750256.1|752365.6|750365.6|752204|750204|18
1620047630000|2021-05-03 13:13:50|752257.1|750257.1|752249|750249|752260.8|750260.8|752237.5|750237.5|11
1620047640000|2021-05-03 13:14:00|752250.8|750250.8|752316.7|750316.7|752343.8|750343.8|752250.8|750250.8|8
1620047650000|2021-05-03 13:14:10|752315.4|750315.4|752294.8|750294.8|752343.7|750343.7|752273.3|750273.3|8
1620047660000|2021-05-03 13:14:20|752298.5|750298.5|752284.9|750284.9|752313.1|750313.1|752277.8|750277.8|6
1620047670000|2021-05-03 13:14:30|752276.5|750276.5|752321.5|750321.5|752347.2|750347.2|752220.6|750220.6|11
1620047680000|2021-05-03 13:14:40|752298.9|750298.9|752277.2|750277.2|752309.6|750309.6|752233.4|750233.4|12
1620047690000|2021-05-03 13:14:50|752289.6|750289.6|752260.8|750260.8|752293.6|750293.6|752229.1|750229.1|10
1620047700000|2021-05-03 13:15:00|752259.5|750259.5|752586.6|750586.6|752633|750633|752240.7|750240.7|16
1620047710000|2021-05-03 13:15:10|752626.3|750626.3|752412.6|750412.6|752639.1|750639.1|752371.3|750371.3|13
1620047720000|2021-05-03 13:15:20|752425.1|750425.1|752424.7|750424.7|752425.1|750425.1|752418.6|750418.6|6
1620047730000|2021-05-03 13:15:30|752370.7|750370.7|752406.3|750406.3|752408.1|750408.1|752370.7|750370.7|10
1620047740000|2021-05-03 13:15:40|752415.2|750415.2|752418.6|750418.6|752420.3|750420.3|752411.2|750411.2|6
1620047750000|2021-05-03 13:15:50|752422.1|750422.1|752414.4|750414.4|752427.5|750427.5|752414.4|750414.4|3
1620047760000|2021-05-03 13:16:00|752402.3|750402.3|752395.5|750395.5|752414.5|750414.5|752384.9|750384.9|7
1620047770000|2021-05-03 13:16:10|752448|750448|752429.9|750429.9|752460.2|750460.2|752424.2|750424.2|11
1620047780000|2021-05-03 13:16:20|752431.6|750431.6|752431.6|750431.6|752431.6|750431.6|752431.6|750431.6|1
1620047790000|2021-05-03 13:16:30|752429|750429|752418.7|750418.7|752431.7|750431.7|752416.3|750416.3|8
1620047800000|2021-05-03 13:16:40|752420.9|750420.9|752438.9|750438.9|752438.9|750438.9|752420.9|750420.9|3
1620047810000|2021-05-03 13:16:50|752430.1|750430.1|752441.4|750441.4|752441.4|750441.4|752430.1|750430.1|3
1620047820000|2021-05-03 13:17:00|752438.7|750438.7|752414.1|750414.1|752442.5|750442.5|752414.1|750414.1|4
1620047830000|2021-05-03 13:17:10|752420.1|750420.1|752415.8|750415.8|752423.3|750423.3|752411.6|750411.6|6
1620047840000|2021-05-03 13:17:20|752415.6|750415.6|752408|750408|752419.1|750419.1|752408|750408|4
1620047850000|2021-05-03 13:17:30|752399.6|750399.6|752392.2|750392.2|752399.6|750399.6|752389.3|750389.3|4
1620047860000|2021-05-03 13:17:40|752391.1|750391.1|752392.9|750392.9|752393.8|750393.8|752388.1|750388.1|4
1620047870000|2021-05-03 13:17:50|752396.5|750396.5|752396.5|750396.5|752396.5|750396.5|752396.5|750396.5|1
1620047880000|2021-05-03 13:18:00|752399.5|750399.5|752397.6|750397.6|752399.5|750399.5|752397.6|750397.6|3
1620047890000|2021-05-03 13:18:10|752404|750404|752419.5|750419.5|752441.9|750441.9|752364.1|750364.1|7
1620047900000|2021-05-03 13:18:20|752424|750424|752419|750419|752428|750428|752419|750419|3
1620047910000|2021-05-03 13:18:30|752422.5|750422.5|752425.4|750425.4|752425.4|750425.4|752422.5|750422.5|3
1620047920000|2021-05-03 13:18:40|752420.7|750420.7|752411.9|750411.9|752434.1|750434.1|752411.9|750411.9|4
1620047930000|2021-05-03 13:18:50|752420.7|750420.7|752404|750404|752420.7|750420.7|752404|750404|2
1620047950000|2021-05-03 13:19:10|752462.2|750462.2|752313|750313|752777.5|751255|752212.5|750313|22
1620047960000|2021-05-03 13:19:20|752264|750264|752274.2|750274.2|752284.1|750284.1|752264|750264|13
1620047970000|2021-05-03 13:19:30|752272.6|750272.6|752278.1|750278.1|752280.2|750280.2|752272.6|750272.6|6
1620047980000|2021-05-03 13:19:40|752280.2|750280.2|752270.1|750270.1|752280.4|750280.4|752232|750232|12
1620047990000|2021-05-03 13:19:50|752274.3|750274.3|752271.5|750271.5|752274.3|750274.3|752267.1|750267.1|3
1620048000000|2021-05-03 13:20:00|752272.4|750272.4|752276.7|750276.7|752276.7|750276.7|752267.3|750267.3|4
1620048010000|2021-05-03 13:20:10|752274.3|750274.3|752330.7|750330.7|752704.9|750704.9|752268.9|750268.9|19
1620048020000|2021-05-03 13:20:20|752277.9|750277.9|752426.9|750426.9|752603.1|750603.1|752247|750247|21
1620048030000|2021-05-03 13:20:30|752386.1|750386.1|752227.3|750227.3|752422.3|750422.3|752224.7|750224.7|18
1620048040000|2021-05-03 13:20:40|752223.1|750223.1|752573.2|750573.2|752581.9|750581.9|752223.1|750223.1|15
1620048050000|2021-05-03 13:20:50|752573.9|750573.9|752223.1|750223.1|752594.7|750594.7|752213.6|750213.6|17
1620048060000|2021-05-03 13:21:00|752237.6|750237.6|752232.7|750232.7|752239.1|750239.1|752222.8|750222.8|6
1620048070000|2021-05-03 13:21:10|752249|750249|752007.1|750007.1|752253.5|750253.5|752005.2|750005.2|16
1620048080000|2021-05-03 13:21:20|752005.4|750005.4|752006.9|750006.9|752007.4|750007.4|752003.1|750003.1|8
1620048090000|2021-05-03 13:21:30|752007.9|750007.9|752014.9|750014.9|752027.5|750027.5|752005.1|750005.1|5
1620048100000|2021-05-03 13:21:40|752017.5|750017.5|752008.7|750008.7|752017.5|750017.5|752006.9|750006.9|6
1620048110000|2021-05-03 13:21:50|752008.8|750008.8|752008.7|750008.7|752009|750009|752008.7|750008.7|3
1620048120000|2021-05-03 13:22:00|752007.3|750007.3|752399.5|750399.5|752426.3|750426.3|752007.3|750007.3|13
1620048130000|2021-05-03 13:22:10|752398.6|750398.6|752413.7|750413.7|752426.2|750426.2|752394.6|750394.6|8
1620048140000|2021-05-03 13:22:20|752419.3|750419.3|752422.7|750422.7|752422.8|750422.8|752419.3|750419.3|6
1620048150000|2021-05-03 13:22:30|752418.7|750418.7|752393.5|750393.5|752418.7|750418.7|752393.5|750393.5|4
1620048160000|2021-05-03 13:22:40|752411|750411|752400|750400|752425.7|750425.7|752372.2|750372.2|5
1620048170000|2021-05-03 13:22:50|752406.9|750406.9|752435.7|750435.7|752437|750437|752406.9|750406.9|4
1620048180000|2021-05-03 13:23:00|752439.1|750439.1|752393.3|750393.3|752439.1|750439.1|752370.4|750370.4|9
1620048190000|2021-05-03 13:23:10|752403.1|750403.1|752422.3|750422.3|752435.2|750435.2|752393.6|750393.6|8
1620048200000|2021-05-03 13:23:20|752391.3|750391.3|752401.5|750401.5|752421.9|750421.9|752391.3|750391.3|5
1620048210000|2021-05-03 13:23:30|752410|750410|752333.1|750333.1|752410|750410|752326.1|750326.1|10
1620048220000|2021-05-03 13:23:40|752319.3|750319.3|752392.1|750392.1|752419.2|750880.4|751820.4|750319.3|13
1620048230000|2021-05-03 13:23:50|752405|750405|752454.7|750454.7|752466.2|750466.2|752405|750405|8
1620048240000|2021-05-03 13:24:00|752453.9|750453.9|752442.6|750442.6|752484.2|750484.2|752406.4|750406.4|7
1620048250000|2021-05-03 13:24:10|752441.7|750441.7|752476.3|750476.3|752485.2|750485.2|752441.7|750441.7|6
1620048260000|2021-05-03 13:24:20|752472.6|750472.6|752434.6|750434.6|752474.5|750474.5|752391.6|750391.6|6
1620048270000|2021-05-03 13:24:30|752433.3|750433.3|752479.7|750479.7|752482.3|750482.3|752433.3|750433.3|3
1620048280000|2021-05-03 13:24:40|752480.8|750480.8|752471.7|750471.7|752480.8|750480.8|752471.7|750471.7|3
1620048290000|2021-05-03 13:24:50|752428|750428|752421.5|750421.5|752428|750428|752419.4|750419.4|3
1620048300000|2021-05-03 13:25:00|751843.5|750843.5|752378.9|750378.9|752387.2|750908.8|751826.3|750378.9|5
1620048310000|2021-05-03 13:25:10|752367.7|750367.7|752459.1|750459.1|752467.5|750856|751826.3|750367.7|8
1620048320000|2021-05-03 13:25:20|752325.1|750325.1|752221.7|750221.7|752325.1|750325.1|752162.5|750162.5|12
1620048330000|2021-05-03 13:25:30|752260.7|750260.7|752259.3|750259.3|752276.3|750276.3|752221.4|750221.4|6
1620048340000|2021-05-03 13:25:40|752261.8|750261.8|752246.3|750246.3|752277.5|750277.5|752245.8|750245.8|5
1620048350000|2021-05-03 13:25:50|752269.2|750269.2|752238.2|750238.2|752323.3|750323.3|752238.2|750238.2|7
1620048360000|2021-05-03 13:26:00|752263.4|750263.4|752283.1|750283.1|752283.1|750283.1|752263.4|750263.4|2
1620048370000|2021-05-03 13:26:10|752271.4|750271.4|752271.9|750271.9|752298.4|750298.4|752233.6|750233.6|7
1620048380000|2021-05-03 13:26:20|752241.8|750241.8|752259|750259|752259|750259|752241.8|750241.8|2
1620048390000|2021-05-03 13:26:30|752271.4|750271.4|752256.7|750256.7|752272.2|750272.2|752233.5|750233.5|7
1620048400000|2021-05-03 13:26:40|752272.6|750272.6|752286.8|750286.8|752319.7|750319.7|752230.6|750230.6|5
1620048410000|2021-05-03 13:26:50|752266.4|750266.4|752267.9|750267.9|752267.9|750267.9|752224.7|750224.7|5
1620048420000|2021-05-03 13:27:00|752271.2|750271.2|752286.5|750286.5|752286.5|750286.5|752271.2|750271.2|4
1620048430000|2021-05-03 13:27:10|752247.9|750247.9|752291.7|750291.7|752291.7|750291.7|752247.9|750247.9|4
1620048440000|2021-05-03 13:27:20|752298.9|750298.9|752293.9|750293.9|752298.9|750298.9|752293.9|750293.9|2
1620048450000|2021-05-03 13:27:30|752291.7|750291.7|752325.6|750325.6|752325.6|750325.6|752291.7|750291.7|4
1620048460000|2021-05-03 13:27:40|752324.5|750324.5|752320.1|750320.1|752324.5|750324.5|752320.1|750320.1|2
1620048470000|2021-05-03 13:27:50|752323.4|750323.4|752320.7|750320.7|752323.4|750323.4|752320.7|750320.7|3
1620048480000|2021-05-03 13:28:00|752317.9|750317.9|752326|750326|752326.5|750326.5|752317.3|750317.3|5
1620048500000|2021-05-03 13:28:20|752273.6|750273.6|752259.2|750259.2|752310.3|750310.3|752162.5|750162.5|6
1620048510000|2021-05-03 13:28:30|752279.7|750279.7|752279.7|750279.7|752279.7|750279.7|752279.7|750279.7|1
1620048520000|2021-05-03 13:28:40|752253.3|750253.3|752298.7|750298.7|752298.7|750298.7|752253.3|750253.3|4
1620048530000|2021-05-03 13:28:50|752291.7|750291.7|752324|750324|752324|750324|752291.7|750291.7|2
1620048540000|2021-05-03 13:29:00|752321.5|750321.5|752321.9|750321.9|752323.7|750323.7|752321.5|750321.5|3
1620048550000|2021-05-03 13:29:10|752324.1|750324.1|752329|750329|752329|750329|752321.9|750321.9|3
1620048560000|2021-05-03 13:29:20|752269.7|750269.7|752281.3|750281.3|752281.3|750281.3|752223.5|750223.5|8
1620048570000|2021-05-03 13:29:30|752292.8|750292.8|752292.8|750292.8|752292.8|750292.8|752292.8|750292.8|1
1620048580000|2021-05-03 13:29:40|752288.9|750288.9|752278.1|750278.1|752293.7|750293.7|752255.4|750255.4|7
1620048590000|2021-05-03 13:29:50|752284.4|750284.4|752282.7|750282.7|752284.4|750284.4|752255.6|750255.6|9
1620048600000|2021-05-03 13:30:00|752238.3|750238.3|752170|750170|752238.3|750238.3|752129.9|750129.9|5
1620048610000|2021-05-03 13:30:10|752216.7|750216.7|752233.3|750233.3|752233.3|750233.3|752170.2|750170.2|7
1620048620000|2021-05-03 13:30:20|752197.2|750197.2|752240|750240|752240|750240|752197.2|750197.2|4
1620048630000|2021-05-03 13:30:30|752240.9|750240.9|752194|750194|752240.9|750240.9|752194|750194|3
1620048640000|2021-05-03 13:30:40|752218.8|750218.8|752222.2|750222.2|752222.2|750222.2|752183.4|750183.4|5
1620048650000|2021-05-03 13:30:50|752197.9|750197.9|752275.4|750275.4|752277.2|750277.2|752197.9|750197.9|7
1620048660000|2021-05-03 13:31:00|752274.2|750274.2|752243.1|750243.1|752274.2|750274.2|752228.6|750228.6|9
1620048670000|2021-05-03 13:31:10|752193.8|750193.8|752247|750247|752247|750247|752193.8|750193.8|5
1620048680000|2021-05-03 13:31:20|752254|750254|752281.2|750281.2|752281.2|750281.2|752251.8|750251.8|4
1620048690000|2021-05-03 13:31:30|752278.4|750278.4|752280.8|750280.8|752280.8|750280.8|752278.4|750278.4|3
1620048700000|2021-05-03 13:31:40|752165.1|750165.1|752198.9|750198.9|752224.7|750224.7|752165.1|750165.1|8
1620048710000|2021-05-03 13:31:50|752247.3|750247.3|752211.5|750211.5|752247.3|750247.3|752194.6|750194.6|6
1620048720000|2021-05-03 13:32:00|752231.4|750231.4|752231.4|750231.4|752231.4|750231.4|752231.4|750231.4|1
1620048730000|2021-05-03 13:32:10|752250.5|750250.5|752280.6|750280.6|752280.6|750280.6|752193.3|750193.3|5
1620048740000|2021-05-03 13:32:20|752172.1|750172.1|752237.3|750237.3|752237.3|750237.3|752172.1|750172.1|4
1620048750000|2021-05-03 13:32:30|752250.2|750250.2|752282.9|750282.9|752282.9|750282.9|752250.2|750250.2|5
1620048760000|2021-05-03 13:32:40|752279.9|750279.9|752223.8|750223.8|752279.9|750279.9|752186.6|750186.6|4
1620048770000|2021-05-03 13:32:50|752278|750278|752281.2|750281.2|752284.3|750284.3|752278|750278|4
1620048780000|2021-05-03 13:33:00|752282.9|750282.9|752306.2|750306.2|752341|750341|752281.2|750281.2|5
1620048790000|2021-05-03 13:33:10|752365.3|750365.3|752246.8|750246.8|752371.6|750371.6|752246.8|750246.8|10
1620048800000|2021-05-03 13:33:20|752330.5|750330.5|752322.4|750322.4|752357.2|750357.2|752296.1|750296.1|8
1620048810000|2021-05-03 13:33:30|752317|750317|752311|750311|752365.2|750365.2|752266.1|750266.1|27
1620048820000|2021-05-03 13:33:40|752297.2|750297.2|752297.5|750297.5|752325.2|750325.2|752264.7|750264.7|11
1620048830000|2021-05-03 13:33:50|752324.9|750324.9|752263.7|750263.7|752333.7|750333.7|752262.8|750262.8|6
1620048840000|2021-05-03 13:34:00|752320.2|750320.2|752303.1|750303.1|752320.2|750320.2|752293.7|750293.7|7
1620048850000|2021-05-03 13:34:10|752260|750260|752292.6|750292.6|752292.6|750292.6|752260|750260|6
1620048860000|2021-05-03 13:34:20|752299.9|750299.9|752302.4|750302.4|752302.4|750302.4|752295.7|750295.7|4
1620048870000|2021-05-03 13:34:30|752321.1|750321.1|752322.8|750322.8|752322.8|750322.8|752320.7|750320.7|8
1620048880000|2021-05-03 13:34:40|752321.2|750321.2|752322.2|750322.2|752322.2|750322.2|752320.6|750320.6|4
1620048890000|2021-05-03 13:34:50|752323.6|750323.6|752289.3|750289.3|752357.1|750357.1|752289.3|750289.3|9
1620048900000|2021-05-03 13:35:00|752314.9|750314.9|752340.6|750340.6|752340.6|750340.6|752256.5|750256.5|5
1620048910000|2021-05-03 13:35:10|752268.3|750268.3|752350.8|750350.8|752354.5|750354.5|752268.3|750268.3|6
1620048920000|2021-05-03 13:35:20|752345.3|750345.3|752369.9|750369.9|752369.9|750369.9|752300.9|750300.9|7
1620048930000|2021-05-03 13:35:30|752398.8|750398.8|752353.2|750353.2|752398.8|750398.8|752322.2|750322.2|4
1620048940000|2021-05-03 13:35:40|752364.6|750364.6|752325.7|750325.7|752364.6|750364.6|752325.7|750325.7|6
1620048950000|2021-05-03 13:35:50|752273.6|750273.6|752346.3|750346.3|752346.3|750346.3|752273.6|750273.6|6
1620048960000|2021-05-03 13:36:00|752364.2|750364.2|752362.7|750362.7|752364.2|750364.2|752362.7|750362.7|3
1620048970000|2021-05-03 13:36:10|752365.4|750365.4|752374.9|750374.9|752374.9|750374.9|752362.8|750362.8|3
1620048980000|2021-05-03 13:36:20|752397.5|750397.5|752374.3|750374.3|752397.5|750397.5|752374.3|750374.3|4
1620048990000|2021-05-03 13:36:30|752384|750384|752383|750383|752384.3|750384.3|752383|750383|3
1620049000000|2021-05-03 13:36:40|752381|750381|752258.2|750258.2|752383.6|750383.6|752258.2|750258.2|7
1620049010000|2021-05-03 13:36:50|752384.5|750384.5|752384.5|750384.5|752384.5|750384.5|752384.5|750384.5|1
1620049090000|2021-05-03 13:38:10|751836|750836|752385.5|750385.5|752392.5|750836|751836|750385.5|3
1620049100000|2021-05-03 13:38:20|752395|750395|752322.1|750322.1|752395|750395|752293.8|750293.8|4
1620049110000|2021-05-03 13:38:30|752372.9|750372.9|752372.3|750372.3|752373.4|750373.4|752372.3|750372.3|3
1620049120000|2021-05-03 13:38:40|752449.4|750449.4|752441.7|750441.7|752475|750475|752439.7|750439.7|4
1620049130000|2021-05-03 13:38:50|752447.4|750447.4|752458.2|750458.2|752465.1|750465.1|752447.4|750447.4|4
1620049140000|2021-05-03 13:39:00|752448.4|750448.4|752359.4|750359.4|752449.3|750829.8|751829.8|750337|5
1620049150000|2021-05-03 13:39:10|752378.4|750378.4|752435.4|750435.4|752435.4|750435.4|752378.4|750378.4|3
1620049160000|2021-05-03 13:39:20|752309.2|750309.2|752375.3|750375.3|752375.3|750375.3|752237.5|750237.5|6
1620049170000|2021-05-03 13:39:30|752378.9|750378.9|752406.9|750406.9|752416.5|750416.5|752378.9|750378.9|3
1620049180000|2021-05-03 13:39:40|752394.8|750394.8|752411.4|750411.4|752411.4|750411.4|752394.8|750394.8|2
1620049190000|2021-05-03 13:39:50|752457.1|750457.1|752432.5|750432.5|752457.1|750457.1|752366.7|750366.7|6
1620049200000|2021-05-03 13:40:00|752405.7|750405.7|752322.6|750322.6|752405.7|750405.7|752306.7|750306.7|12
1620049210000|2021-05-03 13:40:10|752325.5|750325.5|752357.2|750357.2|752357.2|750357.2|752299.8|750299.8|14
1620049220000|2021-05-03 13:40:20|752355.5|750355.5|752363.7|750363.7|752363.7|750363.7|752321.9|750321.9|6
1620049230000|2021-05-03 13:40:30|752364.4|750364.4|752375.9|750375.9|752375.9|750375.9|752364.4|750364.4|5
1620049240000|2021-05-03 13:40:40|752400.3|750400.3|752280.2|750280.2|752402.4|750402.4|752280.2|750280.2|10
1620049250000|2021-05-03 13:40:50|752303.8|750303.8|752339.8|750339.8|752339.8|750339.8|752303|750303|6
1620049260000|2021-05-03 13:41:00|752340.4|750340.4|752343.4|750343.4|752344.6|750344.6|752340.4|750340.4|3
1620049270000|2021-05-03 13:41:10|752341.5|750341.5|752319.6|750319.6|752342.2|750342.2|752288.8|750288.8|6
1620049280000|2021-05-03 13:41:20|752310.4|750310.4|752333.3|750333.3|752333.6|750333.6|752308.4|750308.4|8
1620049290000|2021-05-03 13:41:30|752332.8|750332.8|752332.8|750332.8|752332.8|750332.8|752332.8|750332.8|1
1620049300000|2021-05-03 13:41:40|752331.8|750331.8|752335.2|750335.2|752335.2|750335.2|752331.8|750331.8|6
1620049310000|2021-05-03 13:41:50|752334.2|750334.2|752334.6|750334.6|752334.6|750334.6|752334.2|750334.2|3
1620049320000|2021-05-03 13:42:00|752334.8|750334.8|752338.5|750338.5|752338.5|750338.5|752334.8|750334.8|3
1620049330000|2021-05-03 13:42:10|752265.8|750265.8|752306.6|750306.6|752318.2|750318.2|752265.8|750265.8|7
1620049340000|2021-05-03 13:42:20|752306|750306|752307.1|750307.1|752307.1|750307.1|752302|750302|5
1620049350000|2021-05-03 13:42:30|752317.2|750317.2|752324.4|750324.4|752324.4|750324.4|752309.1|750309.1|4
1620049360000|2021-05-03 13:42:40|752323.8|750323.8|752320.3|750320.3|752323.8|750323.8|752320.3|750320.3|2
1620049370000|2021-05-03 13:42:50|752321|750321|752325.1|750325.1|752325.1|750325.1|752321|750321|2
1620049380000|2021-05-03 13:43:00|752323.2|750323.2|752321|750321|752323.2|750323.2|752321|750321|2
1620049390000|2021-05-03 13:43:10|752322.3|750322.3|752326.1|750326.1|752326.4|750326.4|752322.3|750322.3|5
1620049400000|2021-05-03 13:43:20|752324.4|750324.4|752248.5|750248.5|752331.6|750331.6|752248.5|750248.5|5
1620049410000|2021-05-03 13:43:30|752217.5|750217.5|752260.8|750260.8|752337.6|750337.6|752217.5|750217.5|7
1620049420000|2021-05-03 13:43:40|752316.3|750316.3|752315.1|750315.1|752333.7|750333.7|752260.5|750260.5|7
1620049430000|2021-05-03 13:43:50|752331.4|750331.4|752305.9|750305.9|752332.7|750332.7|752305.9|750305.9|4
1620049440000|2021-05-03 13:44:00|752290.9|750290.9|752284.7|750284.7|752290.9|750290.9|752250.9|750250.9|13
1620049450000|2021-05-03 13:44:10|752329.5|750329.5|752330.2|750330.2|752330.9|750330.9|752259.5|750259.5|7
1620049460000|2021-05-03 13:44:20|752338.5|750338.5|752287.5|750287.5|752338.5|750338.5|752259|750259|9
1620049470000|2021-05-03 13:44:30|752254.9|750254.9|752280.9|750280.9|752281.5|750281.5|752254.9|750254.9|4
1620049480000|2021-05-03 13:44:40|752288.3|750288.3|752178|750178|752296.9|750296.9|752135.5|750135.5|15
1620049490000|2021-05-03 13:44:50|752229.9|750229.9|752194.6|750194.6|752256.3|750256.3|752163|750163|8
1620049500000|2021-05-03 13:45:00|752242.4|750242.4|752283.3|750283.3|752283.8|750283.8|752230|750230|12
1620049510000|2021-05-03 13:45:10|752246.8|750246.8|752266.6|750266.6|752285.1|750285.1|752246.8|750246.8|8
1620049520000|2021-05-03 13:45:20|752278.3|750278.3|752359.9|750359.9|752359.9|750359.9|752278.3|750278.3|15
1620049530000|2021-05-03 13:45:30|752353.9|750353.9|752339.3|750339.3|752353.9|750353.9|752295.6|750295.6|5
1620049540000|2021-05-03 13:45:40|752357.1|750357.1|752326.2|750326.2|752357.1|750357.1|752326.2|750326.2|10
1620049550000|2021-05-03 13:45:50|752352.8|750352.8|752357.9|750357.9|752357.9|750357.9|752352.8|750352.8|2
1620049560000|2021-05-03 13:46:00|751835.5|750835.5|752391.5|750391.5|752391.5|750835.5|751835.5|750391.5|2
1620049580000|2021-05-03 13:46:20|752393.5|750393.5|752371.1|750371.1|752393.5|750393.5|752361.4|750361.4|3
1620049590000|2021-05-03 13:46:30|752394|750394|752394|750394|752394|750394|752394|750394|1
1620049600000|2021-05-03 13:46:40|752361.9|750361.9|751861.9|750861.9|752361.9|750861.9|751857|750361.9|3
1620049610000|2021-05-03 13:46:50|751840.5|750840.5|752394|750394|752394|750840.5|751840.5|750394|2
1620049620000|2021-05-03 13:47:00|751853.9|750853.9|751840.5|750840.5|751853.9|750853.9|751840.5|750840.5|2
1620049630000|2021-05-03 13:47:10|751861.9|750861.9|751850.3|750850.3|751861.9|750861.9|751850.3|750850.3|5
1620049640000|2021-05-03 13:47:20|751840.5|750840.5|752315.1|750315.1|752370.7|750840.5|751840.5|750270.5|12
1620049650000|2021-05-03 13:47:30|752353.9|750353.9|752310.2|750310.2|752414.9|750414.9|752279.9|750279.9|9
1620049660000|2021-05-03 13:47:40|752372.1|750372.1|752320|750320|752372.1|750372.1|752297.3|750297.3|9
1620049670000|2021-05-03 13:47:50|752347.9|750347.9|752346.2|750346.2|752368.9|750368.9|752346.2|750346.2|8
1620049680000|2021-05-03 13:48:00|752317.8|750317.8|752355.3|750355.3|752363|750363|752306.7|750306.7|11
1620049690000|2021-05-03 13:48:10|752332.7|750332.7|752329.6|750329.6|752350.3|750350.3|752317.2|750317.2|8
1620049700000|2021-05-03 13:48:20|752332.5|750332.5|752302.4|750302.4|752342.8|750342.8|752285.7|750285.7|9
1620049710000|2021-05-03 13:48:30|752278.8|750278.8|752381.9|750381.9|752381.9|750381.9|752278.8|750278.8|2
1620049720000|2021-05-03 13:48:40|751853.3|750853.3|751853.3|750853.3|751860.7|750860.7|751853.3|750853.3|3
1620049730000|2021-05-03 13:48:50|751872|750872|751857.3|750857.3|751872|750872|751857.3|750857.3|4
1620049740000|2021-05-03 13:49:00|751842.5|750842.5|752312.3|750312.3|752339.5|750881.9|751842.5|750312.3|5
1620049750000|2021-05-03 13:49:10|752281.2|750281.2|752362.9|750362.9|752362.9|750362.9|752276|750276|7
1620049760000|2021-05-03 13:49:20|752317|750317|752345|750345|752377.7|750377.7|752317|750317|8
1620049770000|2021-05-03 13:49:30|752356.6|750356.6|752399|750399|752399|750399|752356.6|750356.6|5
1620049840000|2021-05-03 13:50:40|752397|750397|752276.8|750276.8|752397|750397|752272.4|750272.4|4
1620049850000|2021-05-03 13:50:50|752275.1|750275.1|752309.6|750309.6|752334.2|750334.2|752275.1|750275.1|5
1620049860000|2021-05-03 13:51:00|752303|750303|752316.7|750316.7|752347.4|750347.4|752291.5|750291.5|9
1620049870000|2021-05-03 13:51:10|752191.3|750191.3|752136.5|750136.5|752191.3|750191.3|752107.2|750107.2|11
1620049880000|2021-05-03 13:51:20|752096.5|750096.5|752096.5|750096.5|752114|750114|752085.2|750085.2|9
1620049890000|2021-05-03 13:51:30|752102|750102|752107.1|750107.1|752107.1|750107.1|752095|750095|6
1620049900000|2021-05-03 13:51:40|752110.8|750110.8|752130.1|750130.1|752130.1|750130.1|752077.3|750077.3|6
1620049910000|2021-05-03 13:51:50|752175.5|750175.5|752111|750111|752193.7|750193.7|752111|750111|6
1620049920000|2021-05-03 13:52:00|752176|750176|752199.2|750199.2|752199.2|750199.2|752136.2|750136.2|7
1620049930000|2021-05-03 13:52:10|752225.8|750225.8|752220.8|750220.8|752225.8|750225.8|752207.6|750207.6|6
1620049940000|2021-05-03 13:52:20|752211|750211|752197.9|750197.9|752211|750211|752197.9|750197.9|2
1620049950000|2021-05-03 13:52:30|752209.8|750209.8|752205|750205|752215.5|750215.5|752153.3|750153.3|5
1620049960000|2021-05-03 13:52:40|752195|750195|752195|750195|752195|750195|752195|750195|1
1620049980000|2021-05-03 13:53:00|752219.5|750219.5|752184.7|750184.7|752230.8|750230.8|752156.5|750156.5|16
1620049990000|2021-05-03 13:53:10|752194.9|750194.9|752177.5|750177.5|752195|750195|752117.6|750117.6|12
1620050000000|2021-05-03 13:53:20|752187.2|750187.2|752148.8|750148.8|752187.2|750187.2|752136.4|750136.4|6
1620050010000|2021-05-03 13:53:30|752144.5|750144.5|752131.6|750131.6|752166|750166|752116.5|750116.5|7
1620050020000|2021-05-03 13:53:40|752175.5|750175.5|752163.5|750163.5|752177.3|750177.3|752120.2|750120.2|12
1620050030000|2021-05-03 13:53:50|752177.4|750177.4|752135|750135|752201.8|750201.8|752075|750075|15
1620050040000|2021-05-03 13:54:00|752160.5|750160.5|752148.5|750148.5|752160.5|750160.5|752098.5|750098.5|8
1620050050000|2021-05-03 13:54:10|752164.8|750164.8|752151.7|750151.7|752164.8|750164.8|752116.4|750116.4|6
1620050060000|2021-05-03 13:54:20|752151.5|750151.5|752213.8|750213.8|752213.8|750213.8|752145.1|750145.1|8
1620050070000|2021-05-03 13:54:30|752222.9|750222.9|752198|750198|752222.9|750222.9|752198|750198|2
1620050080000|2021-05-03 13:54:40|752203.4|750203.4|752171|750171|752207.4|750207.4|752171|750171|10
1620050090000|2021-05-03 13:54:50|752169.2|750169.2|752210|750210|752210|750210|752159.3|750159.3|12
1620050100000|2021-05-03 13:55:00|752182.5|750182.5|752201.4|750201.4|752207.9|750207.9|752178.6|750178.6|7
1620050110000|2021-05-03 13:55:10|752196.6|750196.6|752160|750160|752196.6|750196.6|752114.1|750114.1|10
1620050120000|2021-05-03 13:55:20|752159.6|750159.6|752160.2|750160.2|752162.3|750162.3|752118.1|750118.1|9
1620050130000|2021-05-03 13:55:30|752159.6|750159.6|752140.1|750140.1|752159.6|750159.6|752140.1|750140.1|2
1620050140000|2021-05-03 13:55:40|752146.6|750146.6|752136.6|750136.6|752146.6|750146.6|752131.9|750131.9|6
1620050150000|2021-05-03 13:55:50|752131.6|750131.6|752153.9|750153.9|752205.2|750205.2|752086.7|750086.7|8
1620050160000|2021-05-03 13:56:00|752185.3|750185.3|752072.5|750072.5|752216.1|750216.1|752072.5|750072.5|12
1620050170000|2021-05-03 13:56:10|752021.2|750021.2|751999|749999|752052.9|750052.9|751999|749999|12
1620050180000|2021-05-03 13:56:20|751984.9|749984.9|752019.2|750019.2|752038.8|750038.8|751975.5|749975.5|10
1620050190000|2021-05-03 13:56:30|751997.6|749997.6|751958.2|749958.2|751997.6|749997.6|751958.2|749958.2|3
1620050200000|2021-05-03 13:56:40|751971.3|749971.3|751999|749999|752021.8|750021.8|751971.3|749971.3|5
1620050210000|2021-05-03 13:56:50|751993.3|749993.3|751960.4|749960.4|751993.3|749993.3|751960.4|749960.4|6
1620050220000|2021-05-03 13:57:00|752038.9|750038.9|752007.7|750007.7|752038.9|750038.9|751995.8|749995.8|13
1620050230000|2021-05-03 13:57:10|752007.6|750007.6|752040.7|750040.7|752042.1|750042.1|751999.9|749999.9|9
1620050240000|2021-05-03 13:57:20|751997.7|749997.7|752021.9|750021.9|752051.8|750051.8|751997.7|749997.7|7
1620050250000|2021-05-03 13:57:30|752032|750032|751983.7|749983.7|752032|750032|751983.7|749983.7|3
1620050260000|2021-05-03 13:57:40|751995|749995|751985.2|749985.2|752002.3|750002.3|751985.2|749985.2|3
1620050270000|2021-05-03 13:57:50|752013.2|750013.2|752013.2|750013.2|752013.2|750013.2|752013.2|750013.2|1
1620050280000|2021-05-03 13:58:00|751998.5|749998.5|752037.4|750037.4|752087.5|750087.5|751998.5|749998.5|12
1620050290000|2021-05-03 13:58:10|752026.2|750026.2|752008.7|750008.7|752075|750075|752008.7|750008.7|8
1620050300000|2021-05-03 13:58:20|751979.9|749979.9|751989|749989|751989|749989|751979.9|749979.9|2
1620050310000|2021-05-03 13:58:30|751986.2|749986.2|752021.7|750021.7|752021.7|750021.7|751964.7|749964.7|10
1620050320000|2021-05-03 13:58:40|752029.3|750029.3|751985.6|749985.6|752032.9|750032.9|751985.6|749985.6|7
1620050330000|2021-05-03 13:58:50|752009.9|750009.9|752033.9|750033.9|752033.9|750033.9|751963.2|749963.2|9
1620050340000|2021-05-03 13:59:00|752223.9|750223.9|752113.6|750113.6|752223.9|750223.9|752110.3|750110.3|12
1620050350000|2021-05-03 13:59:10|752158.7|750158.7|752162.9|750162.9|752162.9|750162.9|752134.1|750134.1|6
1620050360000|2021-05-03 13:59:20|752139.9|750139.9|752032.3|750032.3|752139.9|750139.9|752002.6|750002.6|14
1620050370000|2021-05-03 13:59:30|752035.9|750035.9|752222.7|750222.7|752223.9|750223.9|751952.6|749952.6|14
1620050380000|2021-05-03 13:59:40|752223.3|750223.3|752227.1|750227.1|752227.1|750227.1|752222.1|750222.1|8
1620050390000|2021-05-03 13:59:50|752201.8|750201.8|752227.2|750227.2|752227.2|750227.2|752201.8|750201.8|11
1620050400000|2021-05-03 14:00:00|752225.4|750225.4|752228.3|750228.3|752236.8|750236.8|752190.4|750190.4|12
1620050410000|2021-05-03 14:00:10|752231|750231|752188.7|750188.7|752231|750231|752173.3|750173.3|18
1620050420000|2021-05-03 14:00:20|752192|750192|752193.1|750193.1|752199.7|750199.7|752174.4|750174.4|12
1620050430000|2021-05-03 14:00:30|752195|750195|752187.2|750187.2|752195|750195|752187.2|750187.2|6
1620050440000|2021-05-03 14:00:40|752191.6|750191.6|752186.3|750186.3|752200.9|750200.9|752183.2|750183.2|11
1620050450000|2021-05-03 14:00:50|752188.8|750188.8|752244.9|750244.9|752263|750263|752188.8|750188.8|10
1620050460000|2021-05-03 14:01:00|752242.5|750242.5|752236.8|750236.8|752244.8|750244.8|752236.7|750236.7|5
1620050470000|2021-05-03 14:01:10|752237|750237|752236.6|750236.6|752246.2|750246.2|752217|750217|8
1620050480000|2021-05-03 14:01:20|752235.5|750235.5|752229.1|750229.1|752242|750242|752227.7|750227.7|6
1620050490000|2021-05-03 14:01:30|752190.5|750190.5|752015.2|750015.2|752225|750225|752003.1|750003.1|8
1620050500000|2021-05-03 14:01:40|752024.2|750024.2|751993.6|749993.6|752075|750075|751977.8|749977.8|14
1620050510000|2021-05-03 14:01:50|751974.4|749974.4|751988.6|749988.6|752019|750019|751913.5|749913.5|9
1620050520000|2021-05-03 14:02:00|751999.9|749999.9|752021.2|750021.2|752101.9|750101.9|751987.9|749987.9|8
1620050530000|2021-05-03 14:02:10|751982.4|749982.4|751921.2|749921.2|751982.4|749982.4|751921.2|749921.2|3
1620050540000|2021-05-03 14:02:20|751918.4|749918.4|751980.9|749980.9|751980.9|749980.9|751915.7|749915.7|9
1620050550000|2021-05-03 14:02:30|751949.7|749949.7|751930.1|749930.1|751963|749963|751892.7|749892.7|5
1620050560000|2021-05-03 14:02:40|751928.8|749928.8|751911.1|749911.1|751928.8|749928.8|751910.9|749910.9|5
1620050570000|2021-05-03 14:02:50|751913.2|749913.2|751916.1|749916.1|751926|749926|751913.2|749913.2|3
1620050580000|2021-05-03 14:03:00|751978.9|749978.9|751945.7|749945.7|752066|750066|751928.5|749928.5|10
1620050590000|2021-05-03 14:03:10|751921|749921|751913.2|749913.2|751955.2|749955.2|751887.3|749887.3|14
1620050600000|2021-05-03 14:03:20|751920.6|749920.6|751936.4|749936.4|751957.1|749957.1|751920.6|749920.6|4
1620050610000|2021-05-03 14:03:30|751918.1|749918.1|751950.8|749950.8|751951.4|749951.4|751915.7|749915.7|9
1620050620000|2021-05-03 14:03:40|751934.6|749934.6|751930.8|749930.8|751971.3|749971.3|751930.8|749930.8|11
1620050630000|2021-05-03 14:03:50|751926.4|749926.4|752021.8|750021.8|752034.5|750034.5|751926.4|749926.4|10
1620050640000|2021-05-03 14:04:00|752013.1|750013.1|751998.5|749998.5|752013.1|750013.1|751983.6|749983.6|9
1620050650000|2021-05-03 14:04:10|751996.8|749996.8|752124.6|750124.6|752124.6|750124.6|751911|749911|16
1620050660000|2021-05-03 14:04:20|752090.4|750090.4|752055.6|750055.6|752091.2|750091.2|752055.6|750055.6|4
1620050670000|2021-05-03 14:04:30|752086.5|750086.5|752071|750071|752086.5|750086.5|752062.6|750062.6|6
1620050680000|2021-05-03 14:04:40|752069.9|750069.9|752054.6|750054.6|752073.7|750073.7|752053.7|750053.7|6
1620050690000|2021-05-03 14:04:50|752051|750051|752124.4|750124.4|752124.4|750124.4|752035.2|750035.2|10
1620050700000|2021-05-03 14:05:00|752098.5|750098.5|752074.3|750074.3|752123.3|750123.3|752060.1|750060.1|14
1620050710000|2021-05-03 14:05:10|752070.5|750070.5|752078.7|750078.7|752095.4|750095.4|752037.2|750037.2|12
1620050720000|2021-05-03 14:05:20|752078.9|750078.9|752090.5|750090.5|752090.5|750090.5|752071.8|750071.8|6
1620050730000|2021-05-03 14:05:30|752084.6|750084.6|752081.3|750081.3|752084.6|750084.6|752066.5|750066.5|8
1620050740000|2021-05-03 14:05:40|752077.6|750077.6|752085.7|750085.7|752085.7|750085.7|752060.9|750060.9|8
1620050750000|2021-05-03 14:05:50|752090.9|750090.9|752086.2|750086.2|752118.3|750118.3|752056.7|750056.7|9
1620050760000|2021-05-03 14:06:00|752063.9|750063.9|752093.2|750093.2|752119|750119|752041.6|750041.6|12
1620050770000|2021-05-03 14:06:10|752081.2|750081.2|752043.7|750043.7|752081.2|750081.2|752012.1|750012.1|18
1620050780000|2021-05-03 14:06:20|752040.3|750040.3|752043.9|750043.9|752100.5|750100.5|752040.3|750040.3|11
1620050790000|2021-05-03 14:06:30|752074.8|750074.8|752022.3|750022.3|752074.8|750074.8|752022.3|750022.3|9
1620050800000|2021-05-03 14:06:40|752045|750045|752028.9|750028.9|752061|750061|752016|750016|13
1620050810000|2021-05-03 14:06:50|752068.5|750068.5|751836.1|749836.1|752068.5|750068.5|751748.9|749748.9|14
1620050820000|2021-05-03 14:07:00|751764.8|749764.8|751766.3|749766.3|751804.8|749804.8|751764.8|749764.8|10
1620050830000|2021-05-03 14:07:10|751752.9|749752.9|751562.3|749562.3|751814.1|750256.3|751231.3|749517|18
1620050840000|2021-05-03 14:07:20|751511.1|749511.1|751777.8|749777.8|751800|749800|751511.1|749511.1|11
1620050850000|2021-05-03 14:07:30|751790|749790|751774.1|749774.1|751790|749790|751763.2|749763.2|7
1620050860000|2021-05-03 14:07:40|751762.5|749762.5|751768|749768|751769.7|749769.7|751749|749749|9
1620050870000|2021-05-03 14:07:50|751744.5|749744.5|751754.8|749754.8|751765.8|749765.8|751738|749738|8
1620050880000|2021-05-03 14:08:00|751750.2|749750.2|751741.5|749741.5|751750.2|749750.2|751740.9|749740.9|6
1620050890000|2021-05-03 14:08:10|751768.8|749768.8|751763.5|749763.5|751780.1|749780.1|751742.6|749742.6|6
1620050900000|2021-05-03 14:08:20|751755.7|749755.7|751788.5|749788.5|751788.5|749788.5|751716.4|749716.4|9
1620050910000|2021-05-03 14:08:30|751809.4|749809.4|751753.9|749753.9|751809.4|749809.4|751753.9|749753.9|8
1620050920000|2021-05-03 14:08:40|751748.1|749748.1|751748.1|749748.1|751787.6|749787.6|751748.1|749748.1|4
1620050930000|2021-05-03 14:08:50|751773.7|749773.7|751678.4|749678.4|751845.2|750239.3|751101.2|749637.4|23
1620050940000|2021-05-03 14:09:00|751201.9|750201.9|751644.8|749644.8|751665.3|750201.9|751201.9|749572.4|7
1620050950000|2021-05-03 14:09:10|751621.3|749621.3|751632.9|749632.9|751632.9|749632.9|751544.4|749544.4|5
1620050960000|2021-05-03 14:09:20|751604.9|749604.9|751503.8|749503.8|751604.9|750120.7|751120.7|749503.8|6
1620050970000|2021-05-03 14:09:30|751500.7|749500.7|751591.9|749591.9|751644.7|749644.7|751489.7|749489.7|8
1620050980000|2021-05-03 14:09:40|751613.4|749613.4|751596.1|749596.1|751638.1|749638.1|751593|749593|7
1620050990000|2021-05-03 14:09:50|751564.5|749564.5|751534.3|749534.3|751670.2|749670.2|751494.7|749494.7|10
1620051000000|2021-05-03 14:10:00|751583.9|749583.9|751597.3|749597.3|751672.1|749672.1|751572.8|749572.8|11
1620051010000|2021-05-03 14:10:10|751787.5|749787.5|751570.9|749570.9|751787.5|749787.5|751564.2|749564.2|8
1620051020000|2021-05-03 14:10:20|751566.5|749566.5|751590.3|749590.3|751626.6|749626.6|751552.3|749552.3|7
1620051030000|2021-05-03 14:10:30|751561.7|749561.7|751607.2|749607.2|751631.4|749631.4|751555|749555|8
1620051040000|2021-05-03 14:10:40|751654.7|749654.7|751614.4|749614.4|751677.7|749677.7|751566.1|749566.1|9
1620051050000|2021-05-03 14:10:50|751567.2|749567.2|751624.1|749624.1|751624.1|749624.1|751546.1|749546.1|6
1620051060000|2021-05-03 14:11:00|751585|749585|751523.2|749523.2|751649|749649|751523.2|749523.2|6
1620051070000|2021-05-03 14:11:10|751526.2|749526.2|751612.4|749612.4|751691|749691|751526.2|749526.2|6
1620051080000|2021-05-03 14:11:20|751560.6|749560.6|751595|749595|751625.4|749625.4|751560.6|749560.6|4
1620051090000|2021-05-03 14:11:30|751590.8|749590.8|751567.1|749567.1|751636.3|749636.3|751567.1|749567.1|5
1620051100000|2021-05-03 14:11:40|751561.7|749561.7|751530.5|749530.5|751664.9|749664.9|751467|749467|12
1620051110000|2021-05-03 14:11:50|751528.8|749528.8|751529.4|749529.4|751560.6|749560.6|751528.8|749528.8|6
1620051120000|2021-05-03 14:12:00|751540.8|749540.8|751511.9|749511.9|751540.8|749540.8|751490.5|749490.5|7
1620051130000|2021-05-03 14:12:10|751512.7|749512.7|751499.2|749499.2|751539.1|749539.1|751492.2|749492.2|8
1620051140000|2021-05-03 14:12:20|751507.3|749507.3|751484.9|749484.9|751507.3|749507.3|751484.9|749484.9|5
1620051150000|2021-05-03 14:12:30|751493.5|749493.5|751477.7|749477.7|751493.5|749493.5|751477.7|749477.7|2
1620051160000|2021-05-03 14:12:40|751480.8|749480.8|751476|749476|751511.9|749511.9|751443.1|749443.1|12
1620051170000|2021-05-03 14:12:50|751480.2|749480.2|751517.3|749517.3|751523.7|749523.7|751480.2|749480.2|6
1620051180000|2021-05-03 14:13:00|751465.3|749465.3|751491.4|749491.4|751491.4|749491.4|751465.3|749465.3|7
1620051190000|2021-05-03 14:13:10|751497.2|749497.2|751462|749462|751497.9|749497.9|751444.4|749444.4|10
1620051200000|2021-05-03 14:13:20|751459.4|749459.4|751489.3|749489.3|751489.3|749489.3|751459.4|749459.4|6
1620051210000|2021-05-03 14:13:30|751453.1|749453.1|751478.7|749478.7|751478.7|749478.7|751453.1|749453.1|4
1620051220000|2021-05-03 14:13:40|751477.7|749477.7|751512.8|749512.8|751512.8|749512.8|751460.9|749460.9|8
1620051230000|2021-05-03 14:13:50|751520.4|749520.4|751487.9|749487.9|751520.4|749520.4|751470.3|749470.3|7
1620051240000|2021-05-03 14:14:00|751501.1|749501.1|751482.8|749482.8|751501.6|749501.6|751468.3|749468.3|17
1620051250000|2021-05-03 14:14:10|751475.4|749475.4|751465.4|749465.4|751482.7|749482.7|751465.4|749465.4|7
1620051260000|2021-05-03 14:14:20|751465.3|749465.3|751470.7|749470.7|751471.4|749471.4|751465.3|749465.3|5
1620051270000|2021-05-03 14:14:30|751458.7|749458.7|751463.1|749463.1|751494|749494|751441.4|749441.4|15
1620051280000|2021-05-03 14:14:40|751447.7|749447.7|751461.6|749461.6|751465|749465|751447.7|749447.7|4
1620051290000|2021-05-03 14:14:50|751452.3|749452.3|751457|749457|751464.9|749464.9|751452.3|749452.3|5
1620051300000|2021-05-03 14:15:00|751458.3|749458.3|751386.5|749386.5|751458.3|749458.3|751382.9|749382.9|9
1620051310000|2021-05-03 14:15:10|751407.4|749407.4|751376.8|749376.8|751407.4|749407.4|751349.8|749349.8|18
1620051320000|2021-05-03 14:15:20|751378.5|749378.5|751390|749390|751396.5|749396.5|751378.5|749378.5|12
1620051330000|2021-05-03 14:15:30|751389.5|749389.5|751372.6|749372.6|751392.5|749392.5|751370.1|749370.1|9
1620051340000|2021-05-03 14:15:40|751368.9|749368.9|751370.3|749370.3|751373.8|749373.8|751368.9|749368.9|5
1620051350000|2021-05-03 14:15:50|751364.3|749364.3|751363.6|749363.6|751378.1|749378.1|751363.6|749363.6|6
1620051360000|2021-05-03 14:16:00|751347.1|749347.1|751365.9|749365.9|751383.2|749383.2|751307.8|749307.8|15
1620051370000|2021-05-03 14:16:10|751361.6|749361.6|751393.3|749393.3|751393.3|749393.3|751359.2|749359.2|6
1620051380000|2021-05-03 14:16:20|751402.6|749402.6|751403.6|749403.6|751408.4|749408.4|751386.8|749386.8|11
1620051390000|2021-05-03 14:16:30|751407.8|749407.8|751372.6|749372.6|751422.2|749422.2|751372.6|749372.6|14
1620051400000|2021-05-03 14:16:40|751373.5|749373.5|751381.4|749381.4|751412.6|749412.6|751369.1|749369.1|11
1620051410000|2021-05-03 14:16:50|751394.9|749394.9|751387.2|749387.2|751399.2|749399.2|751386.4|749386.4|10
1620051420000|2021-05-03 14:17:00|751388.1|749388.1|751397.3|749397.3|751404.8|749404.8|751364.6|749364.6|14
1620051430000|2021-05-03 14:17:10|751395.9|749395.9|751257.4|749257.4|751395.9|749395.9|751242.1|749242.1|15
1620051440000|2021-05-03 14:17:20|751252.9|749252.9|751187.1|749187.1|751252.9|749252.9|751155.4|749155.4|15
1620051450000|2021-05-03 14:17:30|751160.5|749160.5|751156.7|749156.7|751188|749188|751149|749149|11
1620051460000|2021-05-03 14:17:40|751156.8|749156.8|751134|749134|751164.2|749164.2|751134|749134|12
1620051470000|2021-05-03 14:17:50|751150.8|749150.8|751144.6|749144.6|751151.7|749151.7|751144.6|749144.6|7
1620051480000|2021-05-03 14:18:00|751144.4|749144.4|750836|748836|751153.9|749153.9|750836|748836|16
1620051490000|2021-05-03 14:18:10|750832.8|748832.8|750849.2|748849.2|750885.2|748885.2|750832.8|748832.8|16
1620051500000|2021-05-03 14:18:20|750848|748848|750846.4|748846.4|750866.6|748866.6|750845.8|748845.8|11
1620051510000|2021-05-03 14:18:30|750848.1|748848.1|750800.5|748800.5|750866.7|748866.7|750775.6|748775.6|15
1620051520000|2021-05-03 14:18:40|750821.8|748821.8|750794.2|748794.2|750821.8|748821.8|750794.2|748794.2|7
1620051530000|2021-05-03 14:18:50|750794.9|748794.9|750807.4|748807.4|750813.2|748813.2|750794.9|748794.9|6
1620051540000|2021-05-03 14:19:00|750797.7|748797.7|750825.5|748825.5|750837.1|748837.1|750797.7|748797.7|12
1620051550000|2021-05-03 14:19:10|750818.9|748818.9|750809|748809|750824.8|748824.8|750795.2|748795.2|17
1620051560000|2021-05-03 14:19:20|750815.8|748815.8|750820.9|748820.9|750835|748835|750812.2|748812.2|8
1620051570000|2021-05-03 14:19:30|750836|748836|750799.8|748799.8|750836|748836|750799.8|748799.8|7
1620051580000|2021-05-03 14:19:40|750802.5|748802.5|750800.7|748800.7|750811.8|748811.8|750798.8|748798.8|7
1620051590000|2021-05-03 14:19:50|750749|748749|750688|748688|750875.5|748875.5|750688|748688|13
1620051600000|2021-05-03 14:20:00|750722.1|748722.1|750728.6|748728.6|750761.1|748761.1|750706.8|748706.8|14
1620051610000|2021-05-03 14:20:10|750727.3|748727.3|750719.1|748719.1|750727.3|748727.3|750701.5|748701.5|6
1620051620000|2021-05-03 14:20:20|750721.9|748721.9|750727.3|748727.3|750727.3|748727.3|750721.9|748721.9|4
1620051630000|2021-05-03 14:20:30|750733.1|748733.1|750726.1|748726.1|750735.5|748735.5|750724.6|748724.6|6
1620051640000|2021-05-03 14:20:40|750692|748692|750679.3|748679.3|750751.3|748751.3|750679.3|748679.3|9
1620051650000|2021-05-03 14:20:50|750690.6|748690.6|750682.6|748682.6|750690.6|748690.6|750667.5|748667.5|5
1620051660000|2021-05-03 14:21:00|750690.1|748690.1|750679.4|748679.4|750690.1|748690.1|750666.7|748666.7|4
1620051670000|2021-05-03 14:21:10|750694|748694|750671.6|748671.6|750703.1|748703.1|750671.6|748671.6|7
1620051680000|2021-05-03 14:21:20|750623.5|748623.5|750655.8|748655.8|750655.8|748655.8|750592.5|748592.5|7
1620051690000|2021-05-03 14:21:30|750674.2|748674.2|750712|748712|750724.2|748724.2|750659.1|748659.1|10
1620051700000|2021-05-03 14:21:40|750711.7|748711.7|750717.3|748717.3|750754.2|748754.2|750690.8|748690.8|15
1620051710000|2021-05-03 14:21:50|750712.1|748712.1|750713.6|748713.6|750733.2|748733.2|750704.9|748704.9|21
1620051720000|2021-05-03 14:22:00|750729.5|748729.5|750729.9|748729.9|750755.8|748755.8|750704.6|748704.6|20
1620051730000|2021-05-03 14:22:10|750724.5|748724.5|750272.5|749272.5|750777.1|749273|750272.5|748712|10
1620051740000|2021-05-03 14:22:20|750343.5|749343.5|750753.5|748753.5|750794.4|749343.5|750343.5|748743.1|7
1620051750000|2021-05-03 14:22:30|750764.9|748764.9|750761.2|748761.2|750778.4|748778.4|750756.9|748756.9|9
1620051760000|2021-05-03 14:22:40|750771.4|748771.4|750275.3|749275.3|750813.9|749293|750275.3|748734.3|12
1620051770000|2021-05-03 14:22:50|750834.7|748834.7|750823.6|748823.6|750849.4|748849.4|750823.6|748823.6|6
1620051780000|2021-05-03 14:23:00|750829|748829|750818.6|748818.6|750836.2|748836.2|750812.6|748812.6|8
1620051790000|2021-05-03 14:23:10|750832.7|748832.7|750858.5|748858.5|750869.1|748869.1|750783.2|748783.2|9
1620051800000|2021-05-03 14:23:20|750857.8|748857.8|750865|748865|750868.7|748868.7|750843.1|748843.1|12
1620051810000|2021-05-03 14:23:30|750867.5|748867.5|750864.2|748864.2|750867.5|748867.5|750835.7|748835.7|13
1620051820000|2021-05-03 14:23:40|750864.1|748864.1|750853.6|748853.6|750898.3|748898.3|750850.8|748850.8|17
1620051830000|2021-05-03 14:23:50|750844.1|748844.1|750867.4|748867.4|750869.8|748869.8|750844.1|748844.1|6
1620051840000|2021-05-03 14:24:00|750869.4|748869.4|750771.7|748771.7|750869.4|749296.5|750296.5|748771.7|13
1620051850000|2021-05-03 14:24:10|750856.5|748856.5|750831.3|748831.3|750856.5|748856.5|750784.1|748784.1|8
1620051860000|2021-05-03 14:24:20|750819.9|748819.9|750824.2|748824.2|750827.5|748827.5|750812.6|748812.6|8
1620051870000|2021-05-03 14:24:30|750794.6|748794.6|750783.6|748783.6|750804.3|748804.3|750779.5|748779.5|7
1620051880000|2021-05-03 14:24:40|750787.3|748787.3|750825.5|748825.5|750825.5|748825.5|750778.8|748778.8|12
1620051890000|2021-05-03 14:24:50|750823.7|748823.7|750873.1|748873.1|750873.1|748873.1|750815.7|748815.7|10
1620051900000|2021-05-03 14:25:00|750857.2|748857.2|750860.1|748860.1|750873.9|748873.9|750839.8|748839.8|9
1620051910000|2021-05-03 14:25:10|750841.8|748841.8|750855.2|748855.2|750860.4|748860.4|750841.8|748841.8|10
1620051920000|2021-05-03 14:25:20|750847.9|748847.9|750847|748847|750859|748859|750835.1|748835.1|10
1620051930000|2021-05-03 14:25:30|750850.9|748850.9|750865|748865|750869.3|748869.3|750832.8|748832.8|15
1620051940000|2021-05-03 14:25:40|750851.7|748851.7|750875.5|748875.5|750875.5|748875.5|750846.9|748846.9|9
1620051950000|2021-05-03 14:25:50|750874.8|748874.8|750876.5|748876.5|750876.5|748876.5|750849.9|748849.9|8
1620051960000|2021-05-03 14:26:00|750858.3|748858.3|750828.5|748828.5|750869.9|748869.9|750775|748775|15
1620051970000|2021-05-03 14:26:10|750848.5|748848.5|750876.1|748876.1|750878.2|748878.2|750848.5|748848.5|15
1620051980000|2021-05-03 14:26:20|750877.8|748877.8|750872.9|748872.9|750885.7|748885.7|750857.3|748857.3|9
1620051990000|2021-05-03 14:26:30|750873.9|748873.9|750870.3|748870.3|750873.9|748873.9|750857.9|748857.9|6
1620052000000|2021-05-03 14:26:40|750880|748880|750902.5|748902.5|750902.5|748902.5|750858.1|748858.1|6
1620052010000|2021-05-03 14:26:50|750901.5|748901.5|750901.2|748901.2|750901.5|748901.5|750901.2|748901.2|5
1620052020000|2021-05-03 14:27:00|750857.6|748857.6|750856.4|748856.4|750878|748878|750856.4|748856.4|6
1620052030000|2021-05-03 14:27:10|750856.6|748856.6|750811.5|748811.5|750856.6|748856.6|750764.6|748764.6|17
1620052040000|2021-05-03 14:27:20|750818.3|748818.3|750827.5|748827.5|750827.5|748827.5|750818.3|748818.3|5
1620052050000|2021-05-03 14:27:30|750820.3|748820.3|750790.3|748790.3|750820.3|748820.3|750790.3|748790.3|12
1620052060000|2021-05-03 14:27:40|750866|748866|750848.8|748848.8|750866|748866|750830.9|748830.9|4
1620052070000|2021-05-03 14:27:50|750855.1|748855.1|750828|748828|750877.3|748877.3|750825.3|748825.3|6
1620052080000|2021-05-03 14:28:00|750847.3|748847.3|750851.5|748851.5|750851.5|748851.5|750827|748827|10
1620052090000|2021-05-03 14:28:10|750859.9|748859.9|750843.7|748843.7|750860.7|748860.7|750838|748838|12
1620052100000|2021-05-03 14:28:20|750843.6|748843.6|750803.8|748803.8|750843.6|749301|750301|748757.3|14
1620052110000|2021-05-03 14:28:30|750803.4|748803.4|750798.2|748798.2|750826.6|748826.6|750798.2|748798.2|7
1620052120000|2021-05-03 14:28:40|750790.4|748790.4|750813.2|748813.2|750813.2|748813.2|750790.4|748790.4|4
1620052130000|2021-05-03 14:28:50|750799.9|748799.9|750834.8|748834.8|750834.8|748834.8|750799.9|748799.9|4
1620052140000|2021-05-03 14:29:00|750824.9|748824.9|750804.4|748804.4|750824.9|748824.9|750795.9|748795.9|8
1620052150000|2021-05-03 14:29:10|750826.5|748826.5|750832.1|748832.1|750837.2|748837.2|750813.1|748813.1|6
1620052160000|2021-05-03 14:29:20|750847.6|748847.6|750846.6|748846.6|750847.6|748847.6|750846.6|748846.6|2
1620052170000|2021-05-03 14:29:30|750824.4|748824.4|750838.7|748838.7|750840.5|748840.5|750824.4|748824.4|4
1620052180000|2021-05-03 14:29:40|750844.3|748844.3|750806.8|748806.8|750844.3|748844.3|750783.7|748783.7|7
1620052190000|2021-05-03 14:29:50|750784.1|748784.1|750802.2|748802.2|750805.5|748805.5|750784.1|748784.1|5
1620052200000|2021-05-03 14:30:00|750793.9|748793.9|750779|748779|750793.9|748793.9|750779|748779|6
1620052210000|2021-05-03 14:30:10|750784.3|748784.3|750805.6|748805.6|750805.6|748805.6|750774.9|748774.9|9
1620052220000|2021-05-03 14:30:20|750816.8|748816.8|750783.6|748783.6|750840|749323|750308.7|748783.6|15
1620052230000|2021-05-03 14:30:30|750780.5|748780.5|750795.3|748795.3|750820.1|748820.1|750755|748755|13
1620052240000|2021-05-03 14:30:40|750812.6|748812.6|750786|748786|750812.6|748812.6|750778.3|748778.3|9
1620052250000|2021-05-03 14:30:50|750802.6|748802.6|750789.9|748789.9|750804|748804|750778.1|748778.1|6
1620052260000|2021-05-03 14:31:00|750799.3|748799.3|750799.3|748799.3|750799.3|748799.3|750782.2|748782.2|7
1620052270000|2021-05-03 14:31:10|750797.6|748797.6|750758.5|748758.5|750828.8|748828.8|750758.5|748758.5|8
1620052280000|2021-05-03 14:31:20|750813.8|748813.8|750777.1|748777.1|750813.8|748813.8|750768.2|748768.2|4
1620052290000|2021-05-03 14:31:30|750797.8|748797.8|750780.6|748780.6|750805|748805|750780.6|748780.6|7
1620052300000|2021-05-03 14:31:40|750794.7|748794.7|750789.9|748789.9|750801.8|748801.8|750786.4|748786.4|5
1620052310000|2021-05-03 14:31:50|750797.1|748797.1|750822.4|748822.4|750826.3|748826.3|750797.1|748797.1|3
1620052320000|2021-05-03 14:32:00|750829.2|748829.2|750817.9|748817.9|750831|748831|750817.9|748817.9|8
1620052330000|2021-05-03 14:32:10|750817.1|748817.1|750822.1|748822.1|750822.1|748822.1|750817.1|748817.1|5
1620052340000|2021-05-03 14:32:20|750819.6|748819.6|750816.7|748816.7|750822.1|748822.1|750816.7|748816.7|5
1620052350000|2021-05-03 14:32:30|750819.6|748819.6|750819.5|748819.5|750824|748824|750818.9|748818.9|5
1620052360000|2021-05-03 14:32:40|750819.2|748819.2|750820.8|748820.8|750821.4|748821.4|750819.2|748819.2|4
1620052370000|2021-05-03 14:32:50|750816.3|748816.3|750816.9|748816.9|750816.9|748816.9|750816.3|748816.3|3
1620052380000|2021-05-03 14:33:00|750817.1|748817.1|750816.6|748816.6|750817.1|748817.1|750816.6|748816.6|2
1620052390000|2021-05-03 14:33:10|750819.5|748819.5|750816.6|748816.6|750820.8|748820.8|750816|748816|7
1620052400000|2021-05-03 14:33:20|750806.6|748806.6|750806.7|748806.7|750829.5|748829.5|750792|748792|8
1620052410000|2021-05-03 14:33:30|750776.2|748776.2|750779.3|748779.3|750786.1|748786.1|750772|748772|9
1620052420000|2021-05-03 14:33:40|750760|748760|750774.2|748774.2|750792.3|748792.3|750760|748760|8
1620052430000|2021-05-03 14:33:50|750776.5|748776.5|750817.7|748817.7|750817.7|748817.7|750775.6|748775.6|7
1620052440000|2021-05-03 14:34:00|750817.3|748817.3|750770.5|748770.5|750819.7|748819.7|750770.5|748770.5|10
1620052450000|2021-05-03 14:34:10|750756|748756|750740.3|748740.3|750756|748756|750737.8|748737.8|8
1620052460000|2021-05-03 14:34:20|750742.7|748742.7|750673.9|748673.9|750765.8|748765.8|750673.9|748673.9|10
1620052470000|2021-05-03 14:34:30|750664.1|748664.1|750731.2|748731.2|750741.8|748741.8|750656.8|748656.8|12
1620052480000|2021-05-03 14:34:40|750732.7|748732.7|750722.5|748722.5|750742.8|748742.8|750722.5|748722.5|5
1620052490000|2021-05-03 14:34:50|750709.3|748709.3|750733.6|748733.6|750749|748749|750709|748709|7
1620052500000|2021-05-03 14:35:00|750736.7|748736.7|750730.9|748730.9|750747.4|748747.4|750720.5|748720.5|6
1620052510000|2021-05-03 14:35:10|750742.9|748742.9|750739.9|748739.9|750745.1|748745.1|750739.9|748739.9|5
1620052520000|2021-05-03 14:35:20|750736|748736|750160.3|748160.3|750736|748736|750131.1|748131.1|10
1620052530000|2021-05-03 14:35:30|750157.4|748157.4|750141.7|748141.7|750157.4|748157.4|750134.8|748134.8|7
1620052540000|2021-05-03 14:35:40|750106.6|748106.6|750095.7|748095.7|750118.3|748118.3|750095.7|748095.7|11
1620052550000|2021-05-03 14:35:50|749904.6|747904.6|749800.2|747800.2|749904.6|748256|749256|747647.8|16
1620052560000|2021-05-03 14:36:00|749794.7|747794.7|749832.5|747832.5|749889.3|747889.3|749623.5|747623.5|16
1620052570000|2021-05-03 14:36:10|749878.8|747878.8|749837.6|747837.6|749879.3|747879.3|749824.9|747824.9|9
1620052580000|2021-05-03 14:36:20|749816.4|747816.4|749817.3|747817.3|749817.3|747817.3|749808.8|747808.8|6
1620052590000|2021-05-03 14:36:30|749817.4|747817.4|749904.1|747904.1|749915.6|747915.6|749816.4|747816.4|13
1620052600000|2021-05-03 14:36:40|749888.5|747888.5|749867.8|747867.8|749946.2|747946.2|749867.8|747867.8|7
1620052610000|2021-05-03 14:36:50|749867.6|747867.6|749876.3|747876.3|749876.8|747876.8|749867.4|747867.4|12
1620052620000|2021-05-03 14:37:00|749866.4|747866.4|749906.9|747906.9|749906.9|747906.9|749832.4|747832.4|7
1620052630000|2021-05-03 14:37:10|749892.4|747892.4|749912.3|747912.3|749927.5|747927.5|749892.4|747892.4|7
1620052640000|2021-05-03 14:37:20|749898.7|747898.7|749889.3|747889.3|749903.2|747903.2|749878|747878|6
1620052650000|2021-05-03 14:37:30|749889.7|747889.7|749861.7|747861.7|749889.7|747889.7|749861.2|747861.2|10
1620052660000|2021-05-03 14:37:40|749863.6|747863.6|749843.7|747843.7|749926.5|747926.5|749843.7|747843.7|9
1620052670000|2021-05-03 14:37:50|749855.3|747855.3|749892.3|747892.3|749916.7|747916.7|749848.7|747848.7|8
1620052680000|2021-05-03 14:38:00|749893.3|747893.3|749942.4|747942.4|749942.4|747942.4|749883.1|747883.1|12
1620052690000|2021-05-03 14:38:10|749915.4|747915.4|749895.4|747895.4|749930.4|747930.4|749875.4|747875.4|7
1620052700000|2021-05-03 14:38:20|749887.1|747887.1|749901.9|747901.9|749912.1|747912.1|749886.2|747886.2|8
1620052710000|2021-05-03 14:38:30|749890.9|747890.9|749869.8|747869.8|749890.9|747890.9|749865.9|747865.9|7
1620052720000|2021-05-03 14:38:40|749870.5|747870.5|749857.4|747857.4|749870.5|747870.5|749857.4|747857.4|7
1620052730000|2021-05-03 14:38:50|749861.2|747861.2|749871|747871|749871|747871|749861.2|747861.2|3
1620052740000|2021-05-03 14:39:00|749870.8|747870.8|749867.6|747867.6|749870.8|747870.8|749855.1|747855.1|5
1620052750000|2021-05-03 14:39:10|749850.8|747850.8|749870.4|747870.4|749888.7|747888.7|749850.8|747850.8|6
1620052760000|2021-05-03 14:39:20|749878.1|747878.1|749861.3|747861.3|749878.6|747878.6|749861.3|747861.3|7
1620052770000|2021-05-03 14:39:30|749867.7|747867.7|749870.2|747870.2|749870.2|747870.2|749867.5|747867.5|3
1620052780000|2021-05-03 14:39:40|749875.1|747875.1|749826.5|747826.5|749875.1|747875.1|749826.5|747826.5|3
1620052790000|2021-05-03 14:39:50|749802.6|747802.6|749875.8|747875.8|749878.4|747878.4|749802.6|747802.6|3
1620052800000|2021-05-03 14:40:00|749851.1|747851.1|749806.9|747806.9|749851.1|747851.1|749750|747750|8
1620052810000|2021-05-03 14:40:10|749838.3|747838.3|749826.3|747826.3|749848.6|747848.6|749826.3|747826.3|4
1620052820000|2021-05-03 14:40:20|749832.1|747832.1|749863.3|747863.3|749863.3|747863.3|749810.4|747810.4|7
1620052830000|2021-05-03 14:40:30|749847.8|747847.8|749828.4|747828.4|749847.8|747847.8|749816.4|747816.4|5
1620052840000|2021-05-03 14:40:40|749809|747809|749812.1|747812.1|749820.4|747820.4|749784.8|747784.8|5
1620052850000|2021-05-03 14:40:50|749815.9|747815.9|749843.3|747843.3|749843.3|747843.3|749812.9|747812.9|4
1620052860000|2021-05-03 14:41:00|749813.8|747813.8|749811.5|747811.5|749833.8|747833.8|749811.5|747811.5|4
1620052870000|2021-05-03 14:41:10|749820.9|747820.9|749801.1|747801.1|749828|747828|749789.6|747789.6|9
1620052880000|2021-05-03 14:41:20|749793.2|747793.2|749148.2|747148.2|749796.8|747796.8|749049.2|747049.2|17
1620052890000|2021-05-03 14:41:30|749145.7|747145.7|749163.5|747163.5|749170.9|747170.9|749144.8|747144.8|16
1620052900000|2021-05-03 14:41:40|749161.5|747161.5|749164|747164|749165.6|747165.6|749161.5|747161.5|10
1620052910000|2021-05-03 14:41:50|749162.8|747162.8|749162.4|747162.4|749167|747167|749159.7|747159.7|9
1620052920000|2021-05-03 14:42:00|749162.3|747162.3|749632.1|747632.1|749709.3|747709.3|749149.2|747149.2|20
1620052930000|2021-05-03 14:42:10|749629.4|747629.4|749645.1|747645.1|749645.1|747645.1|749629.4|747629.4|12
1620052940000|2021-05-03 14:42:20|749643.5|747643.5|749656.8|747656.8|749656.8|747656.8|749643.5|747643.5|8
1620052950000|2021-05-03 14:42:30|749658.3|747658.3|749665.1|747665.1|749665.1|747665.1|749654.8|747654.8|5
1620052960000|2021-05-03 14:42:40|749667.1|747667.1|749676.2|747676.2|749676.2|747676.2|749660.8|747660.8|8
1620052970000|2021-05-03 14:42:50|749685.3|747685.3|749657.3|747657.3|749685.3|747685.3|749634.7|747634.7|6
1620052980000|2021-05-03 14:43:00|749662.2|747662.2|749635.5|747635.5|749687|747687|749635.5|747635.5|10
1620052990000|2021-05-03 14:43:10|749648.9|747648.9|748954.4|746954.4|749648.9|747648.9|748466.2|746953.3|18
1620053000000|2021-05-03 14:43:20|748950.9|746950.9|748830.3|746830.3|748984.3|747481.3|748457.9|746830.3|14
1620053010000|2021-05-03 14:43:30|748822|746822|748922.7|746922.7|748925.7|746925.7|748794.8|746794.8|21
1620053020000|2021-05-03 14:43:40|748935.4|746935.4|748918.8|746918.8|748946.1|746946.1|748918.8|746918.8|13
1620053030000|2021-05-03 14:43:50|748931.8|746931.8|748963.4|746963.4|748965.2|746965.2|748931.8|746931.8|10
1620053040000|2021-05-03 14:44:00|748963|746963|749204.7|747204.7|749209.3|747209.3|748963|746963|13
1620053050000|2021-05-03 14:44:10|749214.1|747214.1|749219.3|747219.3|749223.5|747223.5|749193.2|747193.2|10
1620053060000|2021-05-03 14:44:20|749216.4|747216.4|749203.6|747203.6|749216.6|747216.6|749193.1|747193.1|8
1620053070000|2021-05-03 14:44:30|749203.9|747203.9|749214.8|747214.8|749214.8|747214.8|749200.3|747200.3|6
1620053080000|2021-05-03 14:44:40|749185.5|747185.5|749206.6|747206.6|749218.9|747218.9|749179.7|747179.7|10
1620053090000|2021-05-03 14:44:50|749232.3|747232.3|749233.4|747233.4|749235.1|747235.1|749231.9|747231.9|6
1620053100000|2021-05-03 14:45:00|749233.1|747233.1|749254|747254|749269.5|747269.5|749179.9|747179.9|17
1620053110000|2021-05-03 14:45:10|749275.3|747275.3|749247.3|747247.3|749275.3|747275.3|749217.5|747217.5|8
1620053120000|2021-05-03 14:45:20|749260.6|747260.6|749225.8|747225.8|749266.3|747266.3|749225.8|747225.8|4
1620053130000|2021-05-03 14:45:30|749221.6|747221.6|749252|747252|749287.7|747287.7|749215|747215|7
1620053140000|2021-05-03 14:45:40|749271.3|747271.3|749252.7|747252.7|749271.6|747271.6|749178|747178|4
1620053150000|2021-05-03 14:45:50|749223.9|747223.9|749543.3|747543.3|749573.5|747573.5|749223.9|747223.9|10
1620053160000|2021-05-03 14:46:00|749547|747547|749586.7|747586.7|749586.7|747586.7|749518.4|747518.4|8
1620053170000|2021-05-03 14:46:10|749595.7|747595.7|749558.6|747558.6|749595.7|747595.7|749553.4|747553.4|13
1620053180000|2021-05-03 14:46:20|749564.9|747564.9|749601.7|747601.7|749601.7|747601.7|749554.2|747554.2|11
1620053190000|2021-05-03 14:46:30|749606.1|747606.1|749583.7|747583.7|749606.1|747606.1|749568.1|747568.1|10
1620053200000|2021-05-03 14:46:40|749587.8|747587.8|748978.1|746978.1|749611.2|747611.2|748783.8|746783.8|21
1620053210000|2021-05-03 14:46:50|749009.4|747009.4|749182.5|747182.5|749188.7|747188.7|749009.4|747009.4|13
1620053220000|2021-05-03 14:47:00|749187.8|747187.8|749148.8|747148.8|749205.7|747205.7|749075|747075|21
1620053230000|2021-05-03 14:47:10|749143.2|747143.2|749177.5|747177.5|749177.5|747177.5|749062.5|747062.5|11
1620053240000|2021-05-03 14:47:20|749173.5|747173.5|749053.7|747053.7|749189.2|747189.2|749022|747022|13
1620053250000|2021-05-03 14:47:30|749052.3|747052.3|749040.7|747040.7|749069.8|747069.8|749034|747034|6
1620053260000|2021-05-03 14:47:40|749064.4|747064.4|749098.6|747098.6|749181.4|747181.4|749050.2|747050.2|12
1620053270000|2021-05-03 14:47:50|749090.4|747090.4|749111.8|747111.8|749190.9|747190.9|749037.5|747037.5|16
1620053280000|2021-05-03 14:48:00|749152.4|747152.4|749175|747175|749205.7|747205.7|749116.1|747116.1|6
1620053290000|2021-05-03 14:48:10|749160|747160|749133.6|747133.6|749160|747160|749120.9|747120.9|4
1620053300000|2021-05-03 14:48:20|749154.5|747154.5|749106.8|747106.8|749183.2|747183.2|749106.8|747106.8|12
1620053310000|2021-05-03 14:48:30|749037.5|747037.5|749083|747083|749112.8|747112.8|749037.5|747037.5|8
1620053320000|2021-05-03 14:48:40|749066|747066|749191.9|747191.9|749303|747303|749066|747066|14
1620053330000|2021-05-03 14:48:50|749247.5|747247.5|749264.1|747264.1|749451.4|747775.9|748775.9|747231.3|13
1620053340000|2021-05-03 14:49:00|749125|747125|749285.4|747285.4|749380.5|747380.5|749125|747125|13
1620053350000|2021-05-03 14:49:10|749322.7|747322.7|749347.3|747347.3|749356.9|747356.9|749285.8|747285.8|7
1620053360000|2021-05-03 14:49:20|749348.2|747348.2|749333.5|747333.5|749377.9|747377.9|749240.4|747240.4|15
1620053370000|2021-05-03 14:49:30|749294.4|747294.4|749274.1|747274.1|749339.2|747339.2|749192.8|747192.8|6
1620053380000|2021-05-03 14:49:40|749274.2|747274.2|749342.3|747342.3|749342.3|747342.3|749214.2|747214.2|10
1620053390000|2021-05-03 14:49:50|749341.2|747341.2|749336.9|747336.9|749346.2|747346.2|749314.1|747314.1|7
1620053400000|2021-05-03 14:50:00|749326.3|747326.3|749332.8|747332.8|749362.2|747362.2|749283.9|747283.9|11
1620053410000|2021-05-03 14:50:10|749292.5|747292.5|749282.1|747282.1|749358.4|747358.4|749221.3|747221.3|11
1620053420000|2021-05-03 14:50:20|749272.8|747272.8|749200.6|747200.6|749365|747365|749125|747125|13
1620053430000|2021-05-03 14:50:30|749250.6|747250.6|749261.5|747261.5|749277.8|747277.8|749199.1|747199.1|8
1620053440000|2021-05-03 14:50:40|749297.2|747297.2|749176.8|747176.8|749297.2|747297.2|749136.5|747136.5|19
1620053450000|2021-05-03 14:50:50|749144.7|747144.7|749157.1|747157.1|749207.3|747207.3|749135.6|747135.6|9
1620053460000|2021-05-03 14:51:00|749231.8|747231.8|749230.9|747230.9|749231.8|747231.8|749226.7|747226.7|3
1620053470000|2021-05-03 14:51:10|749220.6|747220.6|749289.4|747289.4|749289.4|747289.4|749179.2|747179.2|7
1620053480000|2021-05-03 14:51:20|749298.3|747298.3|749162.9|747162.9|749303.7|747303.7|749162.9|747162.9|5
1620053490000|2021-05-03 14:51:30|749150.4|747150.4|749206.3|747206.3|749211.8|747211.8|749150.4|747150.4|9
1620053500000|2021-05-03 14:51:40|749191.4|747191.4|749186.6|747186.6|749266.3|747266.3|749174.5|747174.5|10
1620053510000|2021-05-03 14:51:50|749176.4|747176.4|749240.7|747240.7|749240.7|747240.7|749176.4|747176.4|2
1620053520000|2021-05-03 14:52:00|749203.8|747203.8|749127|747127|749263.8|747263.8|748980.7|746980.7|14
1620053530000|2021-05-03 14:52:10|749184.2|747184.2|749132.1|747132.1|749222.5|747222.5|749051.9|747051.9|20
1620053540000|2021-05-03 14:52:20|749157.5|747157.5|749112.8|747112.8|749157.5|747157.5|749107.8|747107.8|3
1620053550000|2021-05-03 14:52:30|749112.7|747112.7|749142.7|747142.7|749148.1|747148.1|749111.1|747111.1|4
1620053560000|2021-05-03 14:52:40|749121|747121|749169.8|747169.8|749169.8|747169.8|749111.1|747111.1|3
1620053570000|2021-05-03 14:52:50|749181.7|747181.7|749084.4|747084.4|749181.7|747181.7|749084.4|747084.4|18
1620053580000|2021-05-03 14:53:00|749076|747076|749110.5|747110.5|749161.2|747161.2|749076|747076|11
1620053590000|2021-05-03 14:53:10|749123.3|747123.3|749110.9|747110.9|749142.7|747142.7|749074.1|747074.1|7
1620053600000|2021-05-03 14:53:20|749107.3|747107.3|749130.1|747130.1|749137.9|747137.9|749107.3|747107.3|3
1620053610000|2021-05-03 14:53:30|749144.7|747144.7|749105.9|747105.9|749144.7|747144.7|749103.3|747103.3|4
1620053620000|2021-05-03 14:53:40|749132.2|747132.2|749112|747112|749157.5|747157.5|749089.2|747089.2|6
1620053630000|2021-05-03 14:53:50|749186|747186|749146.9|747146.9|749186|747186|749146.9|747146.9|3
1620053640000|2021-05-03 14:54:00|749153.4|747153.4|749148.1|747148.1|749153.4|747153.4|749068.3|747068.3|5
1620053650000|2021-05-03 14:54:10|749129.6|747129.6|749089.3|747089.3|749129.6|747129.6|749068.8|747068.8|5
1620053660000|2021-05-03 14:54:20|749129.2|747129.2|749137.8|747137.8|749146.9|747146.9|749129.2|747129.2|5
1620053670000|2021-05-03 14:54:30|749130.1|747130.1|749129|747129|749168.4|747168.4|749129|747129|5
1620053680000|2021-05-03 14:54:40|749092.3|747092.3|748968.1|746968.1|749263.5|747263.5|748861.4|746861.4|19
1620053690000|2021-05-03 14:54:50|748965.2|746965.2|749140.3|747140.3|749190.4|747190.4|748939.4|746939.4|11
1620053700000|2021-05-03 14:55:00|749058.1|747058.1|749094.3|747094.3|749169.9|747169.9|749042.6|747042.6|9
1620053710000|2021-05-03 14:55:10|749072.7|747072.7|749170.1|747170.1|749171.9|747171.9|749072.7|747072.7|7
1620053720000|2021-05-03 14:55:20|749141|747141|749050.3|747050.3|749169|747169|749037.7|747037.7|13
1620053730000|2021-05-03 14:55:30|749042.1|747042.1|749089.2|747089.2|749127.2|747127.2|749030|747030|8
1620053740000|2021-05-03 14:55:40|749169.3|747169.3|749330.1|747330.1|749482.2|747482.2|749103.5|747103.5|17
1620053750000|2021-05-03 14:55:50|749237.1|747237.1|749418.2|747418.2|749418.2|747418.2|749237.1|747237.1|7
1620053760000|2021-05-03 14:56:00|749400.7|747400.7|749162.5|747162.5|749400.7|747400.7|749162.5|747162.5|9
1620053770000|2021-05-03 14:56:10|749264.5|747264.5|749376.8|747376.8|749380.2|747380.2|749241.6|747241.6|9
1620053780000|2021-05-03 14:56:20|749404.7|747404.7|749374.8|747374.8|749404.7|747404.7|749332.5|747332.5|15
1620053790000|2021-05-03 14:56:30|749371.3|747371.3|749238.2|747238.2|749383.3|747383.3|749238.2|747238.2|9
1620053800000|2021-05-03 14:56:40|749301.3|747301.3|749294.7|747294.7|749367.2|747367.2|749197.1|747197.1|12
1620053810000|2021-05-03 14:56:50|749294.8|747294.8|749278.2|747278.2|749295|747295|749209|747209|6
1620053820000|2021-05-03 14:57:00|749278.7|747278.7|749281.1|747281.1|749311.2|747311.2|749278.7|747278.7|10
1620053830000|2021-05-03 14:57:10|749285.5|747285.5|749188.6|747188.6|749301.4|747301.4|749122.5|747122.5|12
1620053840000|2021-05-03 14:57:20|749269|747269|749389.2|747389.2|749389.2|747389.2|749225|747225|7
1620053850000|2021-05-03 14:57:30|749382.7|747382.7|749347.1|747347.1|749401.5|747401.5|749342.2|747342.2|14
1620053860000|2021-05-03 14:57:40|749368.3|747368.3|749386.1|747386.1|749411.5|747411.5|749300.2|747300.2|20
1620053870000|2021-05-03 14:57:50|749386.7|747386.7|749347.4|747347.4|749390.3|747390.3|749294.4|747294.4|11
1620053880000|2021-05-03 14:58:00|749289.5|747289.5|749310.2|747310.2|749378.4|747378.4|749289.5|747289.5|7
1620053890000|2021-05-03 14:58:10|749335.5|747335.5|749356|747356|749356|747356|749335|747335|5
1620053900000|2021-05-03 14:58:20|749355.2|747355.2|749353.8|747353.8|749406|747406|749321.7|747321.7|14
1620053910000|2021-05-03 14:58:30|749354.2|747354.2|749370.1|747370.1|749370.1|747370.1|749329|747329|8
1620053920000|2021-05-03 14:58:40|749388|747388|749470.8|747470.8|749470.8|747470.8|749383.1|747383.1|13
1620053930000|2021-05-03 14:58:50|749473.5|747473.5|749467.5|747467.5|749475.6|747475.6|749467.5|747467.5|3
1620053940000|2021-05-03 14:59:00|749468.6|747468.6|749351.8|747351.8|749468.6|747468.6|749351.8|747351.8|8
1620053950000|2021-05-03 14:59:10|749380.5|747380.5|749378.7|747378.7|749401.1|747401.1|749363.4|747363.4|10
1620053960000|2021-05-03 14:59:20|749395.1|747395.1|749359.6|747359.6|749395.1|747395.1|749331.6|747331.6|12
1620053970000|2021-05-03 14:59:30|749369.7|747369.7|749319.3|747319.3|749400.6|747400.6|749319.3|747319.3|12
1620053980000|2021-05-03 14:59:40|749333|747333|749390.6|747390.6|749413.4|747413.4|749242.5|747242.5|19
1620053990000|2021-05-03 14:59:50|749390.4|747390.4|749276.2|747276.2|749400.2|747400.2|749257.5|747257.5|15
1620054000000|2021-05-03 15:00:00|749381.5|747381.5|749296.7|747296.7|749420.6|747420.6|749265.5|747265.5|17
1620054010000|2021-05-03 15:00:10|749257.5|747257.5|749340.5|747340.5|749417.7|747417.7|749257.5|747257.5|16
1620054020000|2021-05-03 15:00:20|749417.4|747417.4|749346.6|747346.6|749430.2|747430.2|749305.7|747305.7|16
1620054030000|2021-05-03 15:00:30|749348.1|747348.1|749385.9|747385.9|749403.6|747403.6|749340.3|747340.3|7
1620054040000|2021-05-03 15:00:40|749377.6|747377.6|749472.2|747472.2|749474.4|747474.4|749348.1|747348.1|18
1620054050000|2021-05-03 15:00:50|749466.5|747466.5|749384.5|747384.5|749495.4|747495.4|749384.5|747384.5|13
1620054060000|2021-05-03 15:01:00|749323.5|747323.5|749530.8|747530.8|749530.8|747530.8|749323.5|747323.5|16
1620054070000|2021-05-03 15:01:10|749529.5|747529.5|749514.7|747514.7|749529.5|747529.5|749503.6|747503.6|8
1620054080000|2021-05-03 15:01:20|749511.7|747511.7|749510.7|747510.7|749518.1|747518.1|749503.3|747503.3|10
1620054090000|2021-05-03 15:01:30|749496.9|747496.9|749519.8|747519.8|749519.8|747519.8|749496.9|747496.9|8
1620054100000|2021-05-03 15:01:40|749511.3|747511.3|749549.6|747549.6|749558.4|747558.4|749508.3|747508.3|9
1620054110000|2021-05-03 15:01:50|749545.6|747545.6|749484.4|747484.4|749552|747552|749459|747459|8
1620054120000|2021-05-03 15:02:00|749459.9|747459.9|749458|747458|749524.6|747524.6|749429.7|747429.7|23
1620054130000|2021-05-03 15:02:10|749464.6|747464.6|749463.2|747463.2|749478.8|747478.8|749463.2|747463.2|7
1620054140000|2021-05-03 15:02:20|749462.8|747462.8|749483.4|747483.4|749484.8|747484.8|749462.8|747462.8|9
1620054150000|2021-05-03 15:02:30|749481|747481|749501.7|747501.7|749501.7|747501.7|749465|747465|7
1620054160000|2021-05-03 15:02:40|749501.4|747501.4|749499.3|747499.3|749506.2|747506.2|749499.3|747499.3|9
1620054170000|2021-05-03 15:02:50|749498.1|747498.1|749510.6|747510.6|749512.3|747512.3|749498.1|747498.1|4
1620054180000|2021-05-03 15:03:00|749495.8|747495.8|749508|747508|749508|747508|749495.8|747495.8|5
1620054190000|2021-05-03 15:03:10|749510.3|747510.3|749491.2|747491.2|749510.3|747510.3|749485|747485|7
1620054200000|2021-05-03 15:03:20|749488.7|747488.7|749499.5|747499.5|749499.7|747499.7|749488.7|747488.7|5
1620054210000|2021-05-03 15:03:30|749505.1|747505.1|749640.4|747640.4|749649.6|747649.6|749505.1|747505.1|18
1620054220000|2021-05-03 15:03:40|749645.1|747645.1|749630.4|747630.4|749650.3|747650.3|749628.2|747628.2|10
1620054230000|2021-05-03 15:03:50|749662.3|747662.3|749633.7|747633.7|749662.3|747662.3|749624.2|747624.2|12
1620054240000|2021-05-03 15:04:00|749638.6|747638.6|749635|747635|749638.6|747638.6|749627.3|747627.3|14
1620054250000|2021-05-03 15:04:10|749634.9|747634.9|749979.7|747979.7|750045.2|748045.2|749634.9|747634.9|18
1620054260000|2021-05-03 15:04:20|749955.2|747955.2|749959.8|747959.8|749981.7|747981.7|749919|747919|7
1620054270000|2021-05-03 15:04:30|749969.4|747969.4|749938.3|747938.3|749969.4|747969.4|749938.3|747938.3|9
1620054280000|2021-05-03 15:04:40|749941.1|747941.1|750096.2|748096.2|750170.7|748170.7|749941.1|747941.1|11
1620054290000|2021-05-03 15:04:50|750139.1|748139.1|750164|748164|750204.9|748204.9|750093.6|748093.6|5
1620054300000|2021-05-03 15:05:00|750145.8|748145.8|750075.7|748075.7|750148.7|748148.7|750038.5|748038.5|11
1620054310000|2021-05-03 15:05:10|750055.1|748055.1|750104.1|748104.1|750105.8|748105.8|750055.1|748055.1|11
1620054320000|2021-05-03 15:05:20|750076.2|748076.2|750161.4|748161.4|750161.4|748161.4|750076.2|748076.2|7
1620054330000|2021-05-03 15:05:30|750157.7|748157.7|750164.6|748164.6|750172.4|748172.4|750157.7|748157.7|7
1620054340000|2021-05-03 15:05:40|750156.6|748156.6|750157.7|748157.7|750161.5|748161.5|750156.6|748156.6|8
1620054350000|2021-05-03 15:05:50|750158.1|748158.1|750158.8|748158.8|750158.8|748158.8|750158.1|748158.1|2
1620054360000|2021-05-03 15:06:00|750154.8|748154.8|750119.8|748119.8|750157.2|748157.2|750111|748111|8
1620054370000|2021-05-03 15:06:10|750155.7|748155.7|750334.3|748334.3|750334.3|748334.3|750151.5|748151.5|9
1620054380000|2021-05-03 15:06:20|750217.1|748217.1|750202.2|748202.2|750267.6|748267.6|750152.7|748152.7|13
1620054390000|2021-05-03 15:06:30|750188.9|748188.9|750188.3|748188.3|750194.8|748194.8|750185.6|748185.6|6
1620054400000|2021-05-03 15:06:40|750172.4|748172.4|750188.5|748188.5|750197.7|748197.7|750172.4|748172.4|5
1620054410000|2021-05-03 15:06:50|750159.3|748159.3|750140|748140|750193.9|748193.9|750082.3|748082.3|10
1620054420000|2021-05-03 15:07:00|750170.7|748170.7|750168.8|748168.8|750170.7|748170.7|750168.8|748168.8|2
1620054430000|2021-05-03 15:07:10|750218.9|748218.9|750172.6|748172.6|750218.9|748218.9|750156.9|748156.9|9
1620054440000|2021-05-03 15:07:20|750094.1|748094.1|750151.2|748151.2|750204.9|748204.9|750094.1|748094.1|12
1620054450000|2021-05-03 15:07:30|750209.5|748209.5|750258.5|748258.5|750286.5|748286.5|750209.5|748209.5|10
1620054460000|2021-05-03 15:07:40|750293|748293|750248|748248|750293|748293|750208.1|748208.1|5
1620054470000|2021-05-03 15:07:50|750187.5|748187.5|750217.9|748217.9|750222.8|748222.8|750164.2|748164.2|9
1620054480000|2021-05-03 15:08:00|750192.6|748192.6|750092.5|748092.5|750216.3|748216.3|750092.5|748092.5|15
1620054490000|2021-05-03 15:08:10|750124.3|748124.3|750188.1|748188.1|750201.2|748201.2|750099.6|748099.6|16
1620054500000|2021-05-03 15:08:20|750191.7|748191.7|750122.1|748122.1|750191.7|748191.7|750099.7|748099.7|13
1620054510000|2021-05-03 15:08:30|750114.6|748114.6|750096.4|748096.4|750207.5|748207.5|750093.6|748093.6|18
1620054520000|2021-05-03 15:08:40|750085.9|748085.9|750120.9|748120.9|750120.9|748120.9|750077.2|748077.2|5
1620054530000|2021-05-03 15:08:50|750115.7|748115.7|750134|748134|750144.2|748144.2|750115.7|748115.7|5
1620054540000|2021-05-03 15:09:00|750127.6|748127.6|750205.7|748205.7|750205.7|748205.7|750127.6|748127.6|2
1620054550000|2021-05-03 15:09:10|750188.1|748188.1|750224.9|748224.9|750224.9|748224.9|750186|748186|5
1620054560000|2021-05-03 15:09:20|750150|748150|750123.2|748123.2|750207.3|748207.3|750118.2|748118.2|11
1620054570000|2021-05-03 15:09:30|750118.2|748118.2|750157|748157|750157|748157|750037.3|748037.3|10
1620054580000|2021-05-03 15:09:40|750053|748053|750069.8|748069.8|750123.3|748123.3|750027|748027|10
1620054590000|2021-05-03 15:09:50|750086.6|748086.6|750094|748094|750094|748094|750086.6|748086.6|3
1620054600000|2021-05-03 15:10:00|750025|748025|750066.7|748066.7|750069.3|748069.3|750025|748025|3
1620054610000|2021-05-03 15:10:10|750060.4|748060.4|750060.4|748060.4|750060.4|748060.4|750041.1|748041.1|5
1620054620000|2021-05-03 15:10:20|750055.4|748055.4|750054.4|748054.4|750055.4|748055.4|750042|748042|5
1620054630000|2021-05-03 15:10:30|750041.7|748041.7|750060|748060|750060|748060|750041.7|748041.7|3
1620054640000|2021-05-03 15:10:40|750050.3|748050.3|750088.6|748088.6|750089.1|748089.1|750046.3|748046.3|4
1620054650000|2021-05-03 15:10:50|750088.1|748088.1|750078.3|748078.3|750088.1|748088.1|750078.3|748078.3|3
1620054660000|2021-05-03 15:11:00|750072.8|748072.8|750034.2|748034.2|750111|748111|750034.2|748034.2|7
1620054670000|2021-05-03 15:11:10|750044.4|748044.4|750044.4|748044.4|750044.4|748044.4|750044.4|748044.4|1
1620054680000|2021-05-03 15:11:20|750074|748074|750067.2|748067.2|750119.9|748119.9|750066.7|748066.7|10
1620054690000|2021-05-03 15:11:30|750098.3|748098.3|750056.2|748056.2|750098.3|748098.3|750000|748000|4
1620054700000|2021-05-03 15:11:40|750107|748107|750045|748045|750112.5|748112.5|750034.6|748034.6|7
1620054710000|2021-05-03 15:11:50|750056.2|748056.2|750102.4|748102.4|750106.1|748106.1|750056.2|748056.2|8
1620054720000|2021-05-03 15:12:00|750104|748104|750082.6|748082.6|750106.5|748106.5|750082.6|748082.6|7
1620054730000|2021-05-03 15:12:10|750072.6|748072.6|750037.7|748037.7|750072.6|748072.6|750037.7|748037.7|2
1620054740000|2021-05-03 15:12:20|750108.8|748108.8|750104.9|748104.9|750124.5|748124.5|750077.4|748077.4|6
1620054750000|2021-05-03 15:12:30|750095.1|748095.1|750050.6|748050.6|750111.1|748111.1|750031.7|748031.7|8
1620054760000|2021-05-03 15:12:40|750103.4|748103.4|750115.6|748115.6|750122.8|748122.8|750026.2|748026.2|8
1620054770000|2021-05-03 15:12:50|750107.7|748107.7|750067.9|748067.9|750107.7|748107.7|750057.2|748057.2|6
1620054780000|2021-05-03 15:13:00|750060.3|748060.3|750075.5|748075.5|750075.5|748075.5|750060.3|748060.3|3
1620054790000|2021-05-03 15:13:10|750107.1|748107.1|750107.6|748107.6|750167.9|748167.9|750071.8|748071.8|13
1620054800000|2021-05-03 15:13:20|750083.5|748083.5|750163.7|748163.7|750165.5|748165.5|750048.4|748048.4|8
1620054810000|2021-05-03 15:13:30|750136.3|748136.3|750136.3|748136.3|750136.3|748136.3|750136.3|748136.3|1
1620054820000|2021-05-03 15:13:40|750148.5|748148.5|750144.4|748144.4|750148.5|748148.5|750137.4|748137.4|5
1620054830000|2021-05-03 15:13:50|750135.6|748135.6|750132.6|748132.6|750151.6|748151.6|750112.8|748112.8|5
1620054840000|2021-05-03 15:14:00|750130.7|748130.7|750130.7|748130.7|750130.7|748130.7|750130.7|748130.7|1
1620054850000|2021-05-03 15:14:10|750131.7|748131.7|750162.4|748162.4|750162.4|748162.4|750095.8|748095.8|7
1620054860000|2021-05-03 15:14:20|750127.6|748127.6|750146.9|748146.9|750146.9|748146.9|750127.6|748127.6|3
1620054870000|2021-05-03 15:14:30|750131.6|748131.6|750135.8|748135.8|750140|748140|750131.6|748131.6|5
1620054880000|2021-05-03 15:14:40|750139.7|748139.7|750116|748116|750139.7|748139.7|750116|748116|2
1620054900000|2021-05-03 15:15:00|750156.8|748156.8|750082.3|748082.3|750156.8|748156.8|750082.3|748082.3|12
1620054910000|2021-05-03 15:15:10|750100.6|748100.6|750072|748072|750119.6|748119.6|750065.3|748065.3|9
1620054920000|2021-05-03 15:15:20|750102.2|748102.2|749989.4|747989.4|750112|748112|749989.4|747989.4|8
1620054930000|2021-05-03 15:15:30|750036.1|748036.1|750044.5|748044.5|750061.9|748061.9|750036.1|748036.1|8
1620054940000|2021-05-03 15:15:40|750039|748039|750060.8|748060.8|750060.8|748060.8|750030.8|748030.8|10
1620054950000|2021-05-03 15:15:50|750059.8|748059.8|750049.4|748049.4|750061.2|748061.2|750049.4|748049.4|4
1620054960000|2021-05-03 15:16:00|750018.8|748018.8|750078.6|748078.6|750078.6|748078.6|750014.4|748014.4|4
1620054970000|2021-05-03 15:16:10|750075.8|748075.8|750005.5|748005.5|750081.4|748081.4|750005.5|748005.5|7
1620054980000|2021-05-03 15:16:20|750004.5|748004.5|750015|748015|750058.8|748058.8|750003.5|748003.5|10
1620054990000|2021-05-03 15:16:30|750010.1|748010.1|750010.1|748010.1|750013.5|748013.5|750010.1|748010.1|3
1620055000000|2021-05-03 15:16:40|750005.2|748005.2|750019.2|748019.2|750019.2|748019.2|750000.4|748000.4|8
1620055010000|2021-05-03 15:16:50|750018.6|748018.6|750022|748022|750041.8|748041.8|750018.6|748018.6|3
1620055020000|2021-05-03 15:17:00|750030.4|748030.4|750055.4|748055.4|750055.4|748055.4|750007.9|748007.9|3
1620055030000|2021-05-03 15:17:10|750020.7|748020.7|750022.5|748022.5|750022.5|748022.5|750020.7|748020.7|2
1620055040000|2021-05-03 15:17:20|750005|748005|750005|748005|750005|748005|750005|748005|1
1620055050000|2021-05-03 15:17:30|750008.3|748008.3|750006.9|748006.9|750008.3|748008.3|750006.9|748006.9|3
1620055060000|2021-05-03 15:17:40|750005|748005|750005|748005|750005|748005|750005|748005|1
1620055080000|2021-05-03 15:18:00|750007.9|748007.9|750007.9|748007.9|750007.9|748007.9|750007.9|748007.9|1
1620055090000|2021-05-03 15:18:10|750005|748005|750025|748025|750025|748025|750005|748005|3
1620055100000|2021-05-03 15:18:20|750025.5|748025.5|750033|748033|750069.9|748069.9|750025.5|748025.5|9
1620055110000|2021-05-03 15:18:30|750043|748043|750116.3|748116.3|750116.3|748116.3|750043|748043|4
1620055120000|2021-05-03 15:18:40|750107.3|748107.3|750057.4|748057.4|750107.3|748107.3|750047.1|748047.1|13
1620055130000|2021-05-03 15:18:50|750048.6|748048.6|750127.6|748127.6|750127.6|748127.6|750048.6|748048.6|4
1620055140000|2021-05-03 15:19:00|750122.8|748122.8|750084.2|748084.2|750122.8|748122.8|750067.8|748067.8|3
1620055150000|2021-05-03 15:19:10|750092.2|748092.2|750054.1|748054.1|750092.2|748092.2|750024.5|748024.5|8
1620055160000|2021-05-03 15:19:20|750058.6|748058.6|750085.7|748085.7|750118.5|748118.5|750037.8|748037.8|6
1620055170000|2021-05-03 15:19:30|750082.9|748082.9|750091.1|748091.1|750091.1|748091.1|750082.9|748082.9|2
1620055180000|2021-05-03 15:19:40|750102.8|748102.8|750089.6|748089.6|750102.8|748102.8|750065.7|748065.7|3
1620055190000|2021-05-03 15:19:50|750010|748010|750051.4|748051.4|750102.8|748102.8|750010|748010|5
1620055200000|2021-05-03 15:20:00|750034|748034|750046.5|748046.5|750046.5|748046.5|750026.5|748026.5|4
1620055210000|2021-05-03 15:20:10|750070.2|748070.2|750062.1|748062.1|750079|748079|750062|748062|5
1620055220000|2021-05-03 15:20:20|750060.2|748060.2|750092.8|748092.8|750107.4|748107.4|750060.2|748060.2|6
1620055240000|2021-05-03 15:20:40|750138.5|748138.5|750111.7|748111.7|750138.5|748138.5|750077.1|748077.1|5
1620055250000|2021-05-03 15:20:50|750126.6|748126.6|750085|748085|750126.6|748126.6|750068.1|748068.1|5
1620055260000|2021-05-03 15:21:00|750124.1|748124.1|750124.1|748124.1|750124.1|748124.1|750124.1|748124.1|1
1620055270000|2021-05-03 15:21:10|750068.3|748068.3|750084.8|748084.8|750084.8|748084.8|750068.3|748068.3|4
1620055280000|2021-05-03 15:21:20|750089.8|748089.8|750086.3|748086.3|750106.4|748106.4|750086.3|748086.3|4
1620055290000|2021-05-03 15:21:30|750094.9|748094.9|750099.4|748099.4|750112.8|748112.8|750094.9|748094.9|4
1620055300000|2021-05-03 15:21:40|750056.1|748056.1|750065.5|748065.5|750065.5|748065.5|750056.1|748056.1|2
1620055310000|2021-05-03 15:21:50|750108.3|748108.3|750034.7|748034.7|750108.3|748108.3|750034.7|748034.7|6
1620055320000|2021-05-03 15:22:00|750041.7|748041.7|750035.5|748035.5|750055.8|748055.8|749947.1|747947.1|18
1620055330000|2021-05-03 15:22:10|750028|748028|750038|748038|750038|748038|750028|748028|2
1620055340000|2021-05-03 15:22:20|750047.6|748047.6|750045.4|748045.4|750047.6|748047.6|750045.4|748045.4|2
1620055350000|2021-05-03 15:22:30|750047.6|748047.6|749996|747996|750072.4|748072.4|749996|747996|11
1620055360000|2021-05-03 15:22:40|749992|747992|750010.3|748010.3|750028.8|748028.8|749992|747992|12
1620055370000|2021-05-03 15:22:50|750007.8|748007.8|750017.5|748017.5|750065.9|748065.9|750004.1|748004.1|9
1620055380000|2021-05-03 15:23:00|750018.5|748018.5|750021.5|748021.5|750029.3|748029.3|750011.2|748011.2|10
1620055390000|2021-05-03 15:23:10|750034.8|748034.8|750062.3|748062.3|750075.3|748075.3|750022.5|748022.5|7
1620055400000|2021-05-03 15:23:20|750031.9|748031.9|750039.3|748039.3|750039.3|748039.3|750029.7|748029.7|10
1620055410000|2021-05-03 15:23:30|750040.4|748040.4|750028.8|748028.8|750053|748053|750027.1|748027.1|7
1620055420000|2021-05-03 15:23:40|750031.7|748031.7|750067.1|748067.1|750110.6|748110.6|750009|748009|4
1620055430000|2021-05-03 15:23:50|750081.4|748081.4|750082|748082|750082|748082|750081.4|748081.4|2
1620055440000|2021-05-03 15:24:00|750097.6|748097.6|750105.2|748105.2|750105.2|748105.2|750065.9|748065.9|9
1620055450000|2021-05-03 15:24:10|750107.5|748107.5|750038.7|748038.7|750107.5|748107.5|750032.6|748032.6|4
1620055460000|2021-05-03 15:24:20|750068.5|748068.5|750079.5|748079.5|750096|748096|750045.5|748045.5|5
1620055470000|2021-05-03 15:24:30|750053.6|748053.6|750008.5|748008.5|750086.5|748086.5|750008.5|748008.5|8
1620055480000|2021-05-03 15:24:40|750010.5|748010.5|750007.3|748007.3|750065.8|748065.8|750007.3|748007.3|6
1620055490000|2021-05-03 15:24:50|750006.8|748006.8|750040.6|748040.6|750070.6|748070.6|750006.8|748006.8|6
1620055500000|2021-05-03 15:25:00|750034.6|748034.6|750076.3|748076.3|750083.5|748083.5|750032.5|748032.5|4
1620055510000|2021-05-03 15:25:10|750032.5|748032.5|750023.2|748023.2|750083.5|748083.5|750022.4|748022.4|8
1620055520000|2021-05-03 15:25:20|750070|748070|750049.9|748049.9|750098.7|748098.7|750049.9|748049.9|6
1620055530000|2021-05-03 15:25:30|750066.8|748066.8|750038.2|748038.2|750113|748113|750038.2|748038.2|5
1620055540000|2021-05-03 15:25:40|750026.5|748026.5|750009|748009|750026.5|748026.5|750009|748009|2
1620055550000|2021-05-03 15:25:50|750038.1|748038.1|750038.1|748038.1|750038.1|748038.1|750038.1|748038.1|1
1620055560000|2021-05-03 15:26:00|750009|748009|750009|748009|750009|748009|750009|748009|1
1620055570000|2021-05-03 15:26:10|750105.2|748105.2|750083.2|748083.2|750117.7|748117.7|750083.2|748083.2|3
1620055580000|2021-05-03 15:26:20|750129.5|748129.5|750118|748118|750129.5|748129.5|750105.2|748105.2|3
1620055590000|2021-05-03 15:26:30|750054.7|748054.7|750103.4|748103.4|750103.4|748103.4|750054.7|748054.7|3
1620055600000|2021-05-03 15:26:40|750097.3|748097.3|750054.9|748054.9|750097.3|748097.3|750054.9|748054.9|3
1620055610000|2021-05-03 15:26:50|750065.5|748065.5|750083.2|748083.2|750083.2|748083.2|750065.5|748065.5|2
1620055620000|2021-05-03 15:27:00|750012.5|748012.5|750118.5|748118.5|750118.5|748118.5|750012.5|748012.5|2
1620055630000|2021-05-03 15:27:10|750057|748057|750083|748083|750083|748083|750038.5|748038.5|5
1620055640000|2021-05-03 15:27:20|750074.8|748074.8|750034.9|748034.9|750074.8|748074.8|750034.9|748034.9|2
1620055650000|2021-05-03 15:27:30|750051.4|748051.4|750084.4|748084.4|750084.4|748084.4|750051.4|748051.4|5
1620055660000|2021-05-03 15:27:40|750029.2|748029.2|750011.5|748011.5|750033.7|748033.7|750011.5|748011.5|3
1620055680000|2021-05-03 15:28:00|750049.5|748049.5|750033.7|748033.7|750049.5|748049.5|750033.7|748033.7|3
1620055690000|2021-05-03 15:28:10|750011.5|748011.5|750011.5|748011.5|750011.5|748011.5|750011.5|748011.5|1
1620055710000|2021-05-03 15:28:30|750117.5|748117.5|750011.5|748011.5|750117.5|748117.5|750011.5|748011.5|2
1620055720000|2021-05-03 15:28:40|750036.4|748036.4|750032.5|748032.5|750036.4|748036.4|750032.5|748032.5|5
1620055730000|2021-05-03 15:28:50|750033.8|748033.8|750097.8|748097.8|750120.8|748120.8|750026.5|748026.5|17
1620055740000|2021-05-03 15:29:00|750097.1|748097.1|750075.5|748075.5|750107|748107|750075.5|748075.5|7
1620055750000|2021-05-03 15:29:10|750082.6|748082.6|750070.7|748070.7|750087.3|748087.3|750070.7|748070.7|9
1620055760000|2021-05-03 15:29:20|750068.4|748068.4|749966.9|747966.9|750084.8|748084.8|749963.7|747963.7|8
1620055770000|2021-05-03 15:29:30|749969.8|747969.8|749984.8|747984.8|749984.8|747984.8|749965|747965|5
1620055780000|2021-05-03 15:29:40|749980.8|747980.8|750081.4|748081.4|750081.4|748081.4|749980.8|747980.8|6
1620055790000|2021-05-03 15:29:50|750042.7|748042.7|749973.3|747973.3|750083.7|748083.7|749970.5|747970.5|6
1620055800000|2021-05-03 15:30:00|749979.9|747979.9|749992.9|747992.9|749992.9|747992.9|749979.9|747979.9|2
1620055810000|2021-05-03 15:30:10|749984.5|747984.5|750054.3|748054.3|750065.6|748065.6|749968.4|747968.4|6
1620055820000|2021-05-03 15:30:20|750037|748037|749973.2|747973.2|750037|748037|749962|747962|6
1620055830000|2021-05-03 15:30:30|750012.5|748012.5|750041.9|748041.9|750041.9|748041.9|749973.2|747973.2|5
1620055840000|2021-05-03 15:30:40|750037|748037|750027.2|748027.2|750037|748037|750027.2|748027.2|2
1620055850000|2021-05-03 15:30:50|750030.9|748030.9|749964.5|747964.5|750030.9|748030.9|749962.8|747962.8|5
1620055860000|2021-05-03 15:31:00|749967.7|747967.7|750102.1|748102.1|750102.1|748102.1|749967.7|747967.7|4
1620055870000|2021-05-03 15:31:10|750090.9|748090.9|750072.3|748072.3|750090.9|748090.9|750054.3|748054.3|4
1620055880000|2021-05-03 15:31:20|749966.7|747966.7|750054.3|748054.3|750065.6|748065.6|749966.7|747966.7|6
1620055890000|2021-05-03 15:31:30|750064.8|748064.8|750082.2|748082.2|750082.2|748082.2|750064.8|748064.8|2
1620055900000|2021-05-03 15:31:40|750054.3|748054.3|750088.6|748088.6|750090.9|748090.9|750054.3|748054.3|3
1620055910000|2021-05-03 15:31:50|750082.2|748082.2|750054.3|748054.3|750082.2|748082.2|750054.3|748054.3|2
1620055920000|2021-05-03 15:32:00|750012.5|748012.5|750012.5|748012.5|750012.5|748012.5|750012.5|748012.5|1
1620055930000|2021-05-03 15:32:10|750117.1|748117.1|750117.1|748117.1|750117.1|748117.1|750117.1|748117.1|1
1620055940000|2021-05-03 15:32:20|750054.3|748054.3|750054.3|748054.3|750054.3|748054.3|750054.3|748054.3|1
1620055950000|2021-05-03 15:32:30|750082.2|748082.2|750072.3|748072.3|750102.1|748102.1|750072.3|748072.3|3
1620055960000|2021-05-03 15:32:40|750012.5|748012.5|749979.9|747979.9|750012.5|748012.5|749970.5|747970.5|3
1620055970000|2021-05-03 15:32:50|749992.9|747992.9|750096.2|748096.2|750096.2|748096.2|749988|747988|3
1620055980000|2021-05-03 15:33:00|750090.9|748090.9|749973.9|747973.9|750090.9|748090.9|749973.9|747973.9|4
1620055990000|2021-05-03 15:33:10|749978.2|747978.2|750068.1|748068.1|750068.1|748068.1|749970.5|747970.5|4
1620056000000|2021-05-03 15:33:20|750054.3|748054.3|750072|748072|750131.5|748131.5|750012.5|748012.5|11
1620056010000|2021-05-03 15:33:30|750072.1|748072.1|750087.2|748087.2|750087.2|748087.2|750049.2|748049.2|4
1620056020000|2021-05-03 15:33:40|750026.5|748026.5|750034.5|748034.5|750056.7|748056.7|750026.5|748026.5|7
1620056030000|2021-05-03 15:33:50|750050.9|748050.9|750054.5|748054.5|750054.7|748054.7|750020.6|748020.6|9
1620056040000|2021-05-03 15:34:00|750051.7|748051.7|750048.1|748048.1|750055|748055|750040.2|748040.2|7
1620056050000|2021-05-03 15:34:10|750051.2|748051.2|750055.6|748055.6|750057.5|748057.5|750047.1|748047.1|9
1620056060000|2021-05-03 15:34:20|750067.9|748067.9|750039.4|748039.4|750086|748086|750039.4|748039.4|9
1620056070000|2021-05-03 15:34:30|750076.4|748076.4|750076.9|748076.9|750076.9|748076.9|750076.4|748076.4|2
1620056080000|2021-05-03 15:34:40|750052.5|748052.5|750076.4|748076.4|750076.4|748076.4|750047.9|748047.9|8
1620056090000|2021-05-03 15:34:50|750050|748050|750026.9|748026.9|750062.5|748062.5|750018.7|748018.7|6
1620056100000|2021-05-03 15:35:00|750053.9|748053.9|750053.9|748053.9|750053.9|748053.9|750053.9|748053.9|1
1620056110000|2021-05-03 15:35:10|750029.8|748029.8|750057.5|748057.5|750066.1|748066.1|750029.8|748029.8|7
1620056120000|2021-05-03 15:35:20|750041.9|748041.9|750061.8|748061.8|750061.8|748061.8|750041.9|748041.9|4
1620056130000|2021-05-03 15:35:30|750064.6|748064.6|750019.5|748019.5|750075|748075|750019.5|748019.5|3
1620056140000|2021-05-03 15:35:40|750148.3|748148.3|750111|748111|750148.3|748148.3|750097.3|748097.3|8
1620056150000|2021-05-03 15:35:50|750065.3|748065.3|750083.1|748083.1|750096.2|748096.2|750065.3|748065.3|8
1620056160000|2021-05-03 15:36:00|750104.1|748104.1|750085.6|748085.6|750104.1|748104.1|750077.2|748077.2|5
1620056170000|2021-05-03 15:36:10|750099.5|748099.5|750079.2|748079.2|750101.6|748101.6|750079.2|748079.2|7
1620056180000|2021-05-03 15:36:20|750088.6|748088.6|750181.2|748181.2|750182|748182|750080.2|748080.2|9
1620056190000|2021-05-03 15:36:30|750156.7|748156.7|750156.7|748156.7|750181.2|748181.2|750156.7|748156.7|3
1620056200000|2021-05-03 15:36:40|750089.5|748089.5|750147.3|748147.3|750157.3|748157.3|750089.5|748089.5|5
1620056220000|2021-05-03 15:37:00|750104|748104|750104|748104|750104|748104|750104|748104|1
1620056230000|2021-05-03 15:37:10|750139.1|748139.1|750151.9|748151.9|750151.9|748151.9|750139.1|748139.1|2
1620056240000|2021-05-03 15:37:20|750147.9|748147.9|750154.2|748154.2|750174.8|748174.8|750145.8|748145.8|11
1620056250000|2021-05-03 15:37:30|750156.6|748156.6|750160.4|748160.4|750161.2|748161.2|750156|748156|6
1620056260000|2021-05-03 15:37:40|750160|748160|750152.5|748152.5|750160|748160|750145|748145|6
1620056270000|2021-05-03 15:37:50|750160.2|748160.2|750139.8|748139.8|750160.2|748160.2|750132.7|748132.7|4
1620056280000|2021-05-03 15:38:00|750084.7|748084.7|750076.1|748076.1|750084.7|748084.7|750076.1|748076.1|4
1620056290000|2021-05-03 15:38:10|750097.1|748097.1|750084.2|748084.2|750097.1|748097.1|750084.2|748084.2|2
1620056300000|2021-05-03 15:38:20|750085.3|748085.3|750080.2|748080.2|750091.5|748091.5|750079|748079|4
1620056310000|2021-05-03 15:38:30|750096.1|748096.1|750096.1|748096.1|750096.1|748096.1|750096.1|748096.1|1
1620056320000|2021-05-03 15:38:40|750088.9|748088.9|750088.1|748088.1|750088.9|748088.9|750088.1|748088.1|2
1620056330000|2021-05-03 15:38:50|750095.5|748095.5|750086.3|748086.3|750095.5|748095.5|750086.3|748086.3|4
1620056340000|2021-05-03 15:39:00|750096.1|748096.1|750375.2|748375.2|750375.2|748375.2|750096.1|748096.1|6
1620056350000|2021-05-03 15:39:10|750361.9|748361.9|750486.2|748486.2|750515.5|748515.5|750312.5|748312.5|20
1620056360000|2021-05-03 15:39:20|750468.6|748468.6|750580.9|748580.9|750670.5|748957.5|749957.5|748434.6|16
1620056370000|2021-05-03 15:39:30|750607.4|748607.4|750598.7|748598.7|750623.6|748623.6|750585.9|748585.9|11
1620056380000|2021-05-03 15:39:40|750609.1|748609.1|750573.9|748573.9|750609.1|748609.1|750550.3|748550.3|7
1620056390000|2021-05-03 15:39:50|750585.1|748585.1|750604.2|748604.2|750614.8|748614.8|750567.5|748567.5|9
1620056400000|2021-05-03 15:40:00|750615.2|748615.2|750600.3|748600.3|750615.2|748615.2|750584.4|748584.4|6
1620056410000|2021-05-03 15:40:10|750599.1|748599.1|750508|748508|750636|748962.5|749962.5|748502|14
1620056420000|2021-05-03 15:40:20|750481.2|748481.2|750538.5|748538.5|750548.2|748548.2|750481.2|748481.2|8
1620056430000|2021-05-03 15:40:30|750540|748540|750516.5|748516.5|750541.1|748541.1|750516.5|748516.5|6
1620056440000|2021-05-03 15:40:40|750534|748534|750541.8|748541.8|750541.8|748541.8|750506.9|748506.9|7
1620056450000|2021-05-03 15:40:50|750513.5|748513.5|750530.1|748530.1|750536.5|748536.5|750513.5|748513.5|4
1620056460000|2021-05-03 15:41:00|750527.9|748527.9|750944.7|748944.7|751014.4|749014.4|750490.3|748490.3|15
1620056470000|2021-05-03 15:41:10|750921|748921|751080|749080|751080|749080|750921|748921|17
1620056480000|2021-05-03 15:41:20|751070|749070|751062.9|749062.9|751070|749070|750988.2|748988.2|13
1620056490000|2021-05-03 15:41:30|751052.5|749052.5|750991.9|748991.9|751078.5|749078.5|750991.9|748991.9|13
1620056500000|2021-05-03 15:41:40|751005.3|749005.3|751136.6|749136.6|751140.4|749140.4|751005.3|749005.3|10
1620056510000|2021-05-03 15:41:50|751105.1|749105.1|751103.2|749103.2|751125.5|749125.5|751100.8|749100.8|7
1620056520000|2021-05-03 15:42:00|751124.5|749124.5|751119.8|749119.8|751134.6|749134.6|751111|749111|10
1620056530000|2021-05-03 15:42:10|751118.3|749118.3|751130.8|749130.8|751130.8|749130.8|751118.3|749118.3|6
1620056540000|2021-05-03 15:42:20|751116.5|749116.5|751118|749118|751124.8|749124.8|751116.5|749116.5|10
1620056550000|2021-05-03 15:42:30|751087|749087|751085|749085|751147.5|749147.5|751085|749085|11
1620056560000|2021-05-03 15:42:40|751136.1|749136.1|751130|749130|751146.4|749146.4|751130|749130|3
1620056570000|2021-05-03 15:42:50|751110|749110|751137|749137|751160|749160|751110|749110|6
1620056580000|2021-05-03 15:43:00|751149.6|749149.6|751160|749160|751160|749160|751149.6|749149.6|2
1620056590000|2021-05-03 15:43:10|751124|749124|751133|749133|751133|749133|751121.7|749121.7|6
1620056600000|2021-05-03 15:43:20|751139.7|749139.7|751136.7|749136.7|751139.7|749139.7|751136.7|749136.7|2
1620056610000|2021-05-03 15:43:30|751140.6|749140.6|751114.6|749114.6|751140.6|749140.6|751104.7|749104.7|10
1620056620000|2021-05-03 15:43:40|751099.6|749099.6|751107.9|749107.9|751147.5|749147.5|751099.6|749099.6|4
1620056630000|2021-05-03 15:43:50|751113.5|749113.5|751123.7|749123.7|751132.7|749132.7|751113.5|749113.5|5
1620056640000|2021-05-03 15:44:00|751107.9|749107.9|750742.3|748742.3|751107.9|749107.9|750589.2|748589.2|8
1620056650000|2021-05-03 15:44:10|750822.3|748822.3|750847.6|748847.6|750849.2|748849.2|750822.3|748822.3|7
1620056660000|2021-05-03 15:44:20|750760.7|748760.7|750698|748698|750782.2|748782.2|750644.2|748644.2|7
1620056670000|2021-05-03 15:44:30|750726.2|748726.2|750572.4|748572.4|750726.2|748726.2|750572.4|748572.4|12
1620056680000|2021-05-03 15:44:40|750579.7|748579.7|750590.9|748590.9|750611.7|748611.7|750562.8|748562.8|12
1620056690000|2021-05-03 15:44:50|750595.5|748595.5|750569.3|748569.3|750595.5|748595.5|750568.8|748568.8|7
1620056700000|2021-05-03 15:45:00|750579.3|748579.3|750586.2|748586.2|750607.9|748607.9|750571.9|748571.9|8
1620056710000|2021-05-03 15:45:10|750575.5|748575.5|750582.9|748582.9|750664.6|748664.6|750575.5|748575.5|6
1620056720000|2021-05-03 15:45:20|750588.6|748588.6|750551.6|748551.6|750588.6|748588.6|750548.7|748548.7|5
1620056730000|2021-05-03 15:45:30|750551.9|748551.9|750638.4|748638.4|750655|748655|750551.9|748551.9|6
1620056740000|2021-05-03 15:45:40|750571|748571|750572.4|748572.4|750575.1|748575.1|750566.2|748566.2|5
1620056750000|2021-05-03 15:45:50|750562.4|748562.4|750556.8|748556.8|750562.4|748562.4|750556.8|748556.8|4
1620056760000|2021-05-03 15:46:00|750581.7|748581.7|750671|748671|750674.2|748674.2|750544.5|748544.5|6
1620056770000|2021-05-03 15:46:10|750669.2|748669.2|750627.8|748627.8|750670.4|748670.4|750620|748620|5
1620056780000|2021-05-03 15:46:20|750568.3|748568.3|750585.7|748585.7|750587.2|748587.2|750564.1|748564.1|5
1620056790000|2021-05-03 15:46:30|750574.6|748574.6|750552.5|748552.5|750574.6|748574.6|750552.5|748552.5|2
1620056800000|2021-05-03 15:46:40|750597.7|748597.7|750568|748568|750597.7|748597.7|750568|748568|5
1620056810000|2021-05-03 15:46:50|750568.6|748568.6|750562.3|748562.3|750653.5|748653.5|750540.6|748540.6|6
1620056820000|2021-05-03 15:47:00|750571.7|748571.7|750570.6|748570.6|750602|748602|750570.6|748570.6|4
1620056830000|2021-05-03 15:47:10|750646.7|748646.7|750741|748741|750823|748823|750601.2|748601.2|11
1620056840000|2021-05-03 15:47:20|750735.2|748735.2|750776|748776|750780.8|748780.8|750640.5|748640.5|14
1620056850000|2021-05-03 15:47:30|750784.9|748784.9|750884.6|748884.6|750929.5|748929.5|750756.6|748756.6|15
1620056860000|2021-05-03 15:47:40|750876.1|748876.1|750882.4|748882.4|750897.8|748897.8|750870.6|748870.6|13
1620056870000|2021-05-03 15:47:50|750890.9|748890.9|750885.4|748885.4|750892.1|748892.1|750732|748732|11
1620056880000|2021-05-03 15:48:00|750895.6|748895.6|750531.9|748531.9|750896.6|748896.6|750531.9|748531.9|14
1620056890000|2021-05-03 15:48:10|750533.3|748533.3|750586.8|748586.8|750589.1|748589.1|750533.3|748533.3|11
1620056900000|2021-05-03 15:48:20|750584.4|748584.4|750576.2|748576.2|750590.5|748590.5|750561.6|748561.6|7
1620056910000|2021-05-03 15:48:30|750585.1|748585.1|750572.5|748572.5|750585.6|748585.6|750568.9|748568.9|7
1620056920000|2021-05-03 15:48:40|750574.8|748574.8|750576.7|748576.7|750582.3|748582.3|750574.8|748574.8|7
1620056930000|2021-05-03 15:48:50|750572.3|748572.3|750572.3|748572.3|750572.3|748572.3|750572.3|748572.3|1
1620056940000|2021-05-03 15:49:00|750589|748589|750589|748589|750589|748589|750589|748589|1
1620056960000|2021-05-03 15:49:20|750588.4|748588.4|750603.9|748603.9|750603.9|748603.9|750551.4|748551.4|6
1620056970000|2021-05-03 15:49:30|750604.5|748604.5|750592.1|748592.1|750620|748620|750530.8|748530.8|10
1620056980000|2021-05-03 15:49:40|750574|748574|750622.7|748622.7|750622.7|748622.7|750574|748574|6
1620056990000|2021-05-03 15:49:50|750625.6|748625.6|750612.1|748612.1|750625.6|748625.6|750612.1|748612.1|6
1620057000000|2021-05-03 15:50:00|750585.6|748585.6|750594.8|748594.8|750594.8|748594.8|750585.6|748585.6|3
1620057010000|2021-05-03 15:50:10|750589|748589|750721.3|748721.3|750721.3|748721.3|750589|748589|6
1620057020000|2021-05-03 15:50:20|750721.7|748721.7|750750.3|748750.3|750750.3|748750.3|750721.7|748721.7|9
1620057030000|2021-05-03 15:50:30|750749.4|748749.4|750600.7|748600.7|750752.5|748752.5|750556.4|748556.4|11
1620057040000|2021-05-03 15:50:40|750687|748687|750950.3|748950.3|750957.4|748957.4|750687|748687|16
1620057050000|2021-05-03 15:50:50|750948.5|748948.5|750954.4|748954.4|750954.4|748954.4|750736.5|748736.5|14
1620057060000|2021-05-03 15:51:00|750930.8|748930.8|750960.6|748960.6|750960.6|748960.6|750930.8|748930.8|9
1620057070000|2021-05-03 15:51:10|750960|748960|750938.9|748938.9|750961.9|748961.9|750930.6|748930.6|11
1620057080000|2021-05-03 15:51:20|750944.1|748944.1|750734.6|748734.6|750950.5|748950.5|750706|748706|8
1620057090000|2021-05-03 15:51:30|750772.6|748772.6|750844.7|748844.7|750844.7|748844.7|750772.6|748772.6|7
1620057100000|2021-05-03 15:51:40|750844.2|748844.2|750950.1|748950.1|750950.1|748950.1|750844.2|748844.2|8
1620057110000|2021-05-03 15:51:50|750958.7|748958.7|750812.7|748812.7|750958.7|748958.7|750712.6|748712.6|8
1620057120000|2021-05-03 15:52:00|750842.3|748842.3|750866.2|748866.2|750866.2|748866.2|750842.3|748842.3|5
1620057130000|2021-05-03 15:52:10|750877.7|748877.7|750975.1|748975.1|750975.1|748975.1|750877.7|748877.7|7
1620057140000|2021-05-03 15:52:20|750950.6|748950.6|750805.3|748805.3|750950.6|748950.6|750708.8|748708.8|4
1620057150000|2021-05-03 15:52:30|750820.5|748820.5|750860|748860|750860.5|748860.5|750820.5|748820.5|4
1620057160000|2021-05-03 15:52:40|750874.9|748874.9|750897.1|748897.1|750925.5|748925.5|750821.2|748821.2|7
1620057170000|2021-05-03 15:52:50|750904.7|748904.7|750905.4|748905.4|750905.4|748905.4|750900.3|748900.3|5
1620057180000|2021-05-03 15:53:00|750904.9|748904.9|750900.3|748900.3|750905.2|748905.2|750900.3|748900.3|6
1620057190000|2021-05-03 15:53:10|750923.6|748923.6|750850.4|748850.4|750952.6|748952.6|750729.8|748729.8|7
1620057200000|2021-05-03 15:53:20|751032.4|749032.4|750771|748771|751032.4|749032.4|750727.1|748727.1|4
1620057210000|2021-05-03 15:53:30|750804.8|748804.8|750831.4|748831.4|750865.8|748865.8|750803.9|748803.9|5
1620057220000|2021-05-03 15:53:40|750909.7|748909.7|750764.7|748764.7|751005.3|749005.3|750663.8|748663.8|7
1620057230000|2021-05-03 15:53:50|750662.4|748662.4|750871.2|748871.2|750888.1|748888.1|750662.4|748662.4|7
1620057240000|2021-05-03 15:54:00|750872|748872|750693.2|748693.2|750883.1|748883.1|750693.2|748693.2|4
1620057250000|2021-05-03 15:54:10|750710.2|748710.2|750890.8|748890.8|750890.8|748890.8|750710.2|748710.2|6
1620057260000|2021-05-03 15:54:20|751025.3|749025.3|751056.6|749056.6|751056.6|749056.6|750980|748980|6
1620057270000|2021-05-03 15:54:30|751054.3|749054.3|750755.9|748755.9|751054.3|749054.3|750755.9|748755.9|4
1620057280000|2021-05-03 15:54:40|750787.6|748787.6|750893|748893|750893|748893|750787.1|748787.1|5
1620057290000|2021-05-03 15:54:50|750882.3|748882.3|750875.8|748875.8|750882.3|748882.3|750875.8|748875.8|2
1620057300000|2021-05-03 15:55:00|750914.5|748914.5|750889.4|748889.4|750914.5|748914.5|750725.6|748725.6|11
1620057310000|2021-05-03 15:55:10|750888.7|748888.7|750887.6|748887.6|750890.5|748890.5|750882.5|748882.5|11
1620057320000|2021-05-03 15:55:20|750882.9|748882.9|750985.5|748985.5|750985.5|748985.5|750882.9|748882.9|6
1620057330000|2021-05-03 15:55:30|750986|748986|750915|748915|750986.2|748986.2|750915|748915|5
1620057340000|2021-05-03 15:55:40|750850|748850|750882.5|748882.5|750893.3|748893.3|750850|748850|3
1620057350000|2021-05-03 15:55:50|750915|748915|750862.5|748862.5|750915|748915|750862.5|748862.5|2
1620057360000|2021-05-03 15:56:00|750897.5|748897.5|751198.8|749198.8|751200.5|749200.5|750883.5|748883.5|13
1620057370000|2021-05-03 15:56:10|751203.4|749203.4|751276.4|749276.4|751291|749291|751134.4|749134.4|18
1620057380000|2021-05-03 15:56:20|751278.1|749278.1|751310.4|749310.4|751334.8|749334.8|751272.3|749272.3|13
1620057390000|2021-05-03 15:56:30|751305|749305|751282|749282|751305|749305|751266.1|749266.1|6
1620057400000|2021-05-03 15:56:40|751281.9|749281.9|751287.5|749287.5|751306.1|749306.1|751281.9|749281.9|5
1620057410000|2021-05-03 15:56:50|751280|749280|751294.7|749294.7|751300.8|749300.8|751263.9|749263.9|6
1620057420000|2021-05-03 15:57:00|751269.9|749269.9|751261.4|749261.4|751292.7|749292.7|751261.4|749261.4|9
1620057430000|2021-05-03 15:57:10|751314.8|749314.8|751384.3|749384.3|751407.9|749407.9|751314.8|749314.8|12
1620057440000|2021-05-03 15:57:20|751386.3|749386.3|751266|749266|751386.3|749386.3|751266|749266|10
1620057450000|2021-05-03 15:57:30|751257.8|749257.8|751410|749410|751410|749410|751257.8|749257.8|8
1620057460000|2021-05-03 15:57:40|751415.8|749415.8|751430|749430|751430|749430|751415.8|749415.8|3
1620057470000|2021-05-03 15:57:50|751418|749418|751349.1|749349.1|751418|749418|751334.1|749334.1|5
1620057480000|2021-05-03 15:58:00|751310.7|749310.7|751279.2|749279.2|751310.7|749310.7|751205.8|749205.8|7
1620057490000|2021-05-03 15:58:10|751310.8|749310.8|751473.5|749473.5|751578.3|749578.3|751310.8|749310.8|16
1620057500000|2021-05-03 15:58:20|751472.5|749472.5|751647.2|749647.2|751655.6|749655.6|751459.5|749459.5|19
1620057510000|2021-05-03 15:58:30|751682|749682|751351.1|749351.1|751683.6|749683.6|751351.1|749351.1|7
1620057520000|2021-05-03 15:58:40|751462.9|749462.9|751585.7|749585.7|751595.3|749595.3|751462.9|749462.9|7
1620057530000|2021-05-03 15:58:50|751642.2|749642.2|751467.3|749467.3|751645.3|749645.3|751398.9|749398.9|5
1620057540000|2021-05-03 15:59:00|751528.7|749528.7|751421.2|749421.2|751539.1|749539.1|751421.2|749421.2|5
1620057550000|2021-05-03 15:59:10|751454.1|749454.1|751504.5|749504.5|751517.6|749517.6|751454.1|749454.1|7
1620057560000|2021-05-03 15:59:20|751382.5|749382.5|751433.5|749433.5|751433.5|749433.5|751382.5|749382.5|3
1620057570000|2021-05-03 15:59:30|751470|749470|751573.5|749573.5|751573.5|749573.5|751470|749470|2
1620057580000|2021-05-03 15:59:40|751572|749572|751596.5|749596.5|751596.5|749596.5|751572|749572|2
1620057590000|2021-05-03 15:59:50|751593|749593|751590.5|749590.5|751593|749593|751590.5|749590.5|2
1620057600000|2021-05-03 16:00:00|751612.5|749612.5|751618.5|749618.5|751642.5|749642.5|751461.6|749461.6|18
1620057610000|2021-05-03 16:00:10|751618.2|749618.2|751550|749550|751640.8|749640.8|751432.5|749432.5|14
1620057620000|2021-05-03 16:00:20|751578.2|749578.2|751619|749619|751619.4|749619.4|751483.6|749483.6|9
1620057630000|2021-05-03 16:00:30|751651.9|749651.9|751499.6|749499.6|751653|749653|751499.6|749499.6|5
1620057640000|2021-05-03 16:00:40|751512.3|749512.3|751581.6|749581.6|751584.1|749584.1|751445.6|749445.6|9
1620057650000|2021-05-03 16:00:50|751719|749719|751488.2|749488.2|751719|749719|751409.9|749409.9|5
1620057660000|2021-05-03 16:01:00|751531.1|749531.1|751554|749554|751580.4|749580.4|751503.7|749503.7|6
1620057670000|2021-05-03 16:01:10|751747.9|749747.9|751739.3|749739.3|751747.9|749747.9|751432.1|749432.1|11
1620057680000|2021-05-03 16:01:20|751805.9|749805.9|751534.9|749534.9|751805.9|749805.9|751427|749427|4
1620057690000|2021-05-03 16:01:30|751579.6|749579.6|751487.1|749487.1|751579.6|749579.6|751483.3|749483.3|6
1620057700000|2021-05-03 16:01:40|751543.9|749543.9|751492.2|749492.2|751805.5|749805.5|751492.2|749492.2|13
1620057710000|2021-05-03 16:01:50|751562.7|749562.7|751563.8|749563.8|751610.1|749610.1|751514.3|749514.3|17
1620057720000|2021-05-03 16:02:00|751611.1|749611.1|751501.9|749501.9|751612.6|749612.6|751501.9|749501.9|5
1620057730000|2021-05-03 16:02:10|751498.9|749498.9|751552.5|749552.5|751552.5|749552.5|751487|749487|11
1620057740000|2021-05-03 16:02:20|751857.7|749857.7|751857.1|749857.1|751857.7|749857.7|751857.1|749857.1|2
1620057750000|2021-05-03 16:02:30|751852.1|749852.1|751519.8|749519.8|751852.1|749852.1|751519.8|749519.8|5
1620057760000|2021-05-03 16:02:40|751574|749574|751845.4|749845.4|751845.4|749845.4|751469.3|749469.3|10
1620057770000|2021-05-03 16:02:50|751708.4|749708.4|751751.4|749751.4|751751.4|749751.4|751470.4|749470.4|12
1620057780000|2021-05-03 16:03:00|751555.3|749555.3|751651.5|749651.5|751701.4|749701.4|751555.3|749555.3|3
1620057790000|2021-05-03 16:03:10|751594|749594|751603.7|749603.7|751636.9|749636.9|751525|749525|19
1620057800000|2021-05-03 16:03:20|751624|749624|751625.5|749625.5|751625.5|749625.5|751624|749624|3
1620057810000|2021-05-03 16:03:30|751626|749626|751585.1|749585.1|751627.2|749627.2|751575.1|749575.1|7
1620057820000|2021-05-03 16:03:40|751684.3|749684.3|751652.6|749652.6|751694.5|749694.5|751602|749602|6
1620057830000|2021-05-03 16:03:50|751614.7|749614.7|751644.6|749644.6|751644.6|749644.6|751614.7|749614.7|4
1620057840000|2021-05-03 16:04:00|751546|749546|751546.5|749546.5|751546.5|749546.5|751546|749546|2
1620057850000|2021-05-03 16:04:10|751555|749555|751444.9|749444.9|751557|749557|751351.9|749351.9|9
1620057860000|2021-05-03 16:04:20|751542.8|749542.8|751572.1|749572.1|751573.3|749573.3|751493.5|749493.5|7
1620057870000|2021-05-03 16:04:30|751562.2|749562.2|751539.5|749539.5|751562.2|749562.2|751539.5|749539.5|2
1620057880000|2021-05-03 16:04:40|751462.1|749462.1|751542.5|749542.5|751593.2|749593.2|751456.1|749456.1|10
1620057890000|2021-05-03 16:04:50|751541|749541|751541|749541|751541|749541|751541|749541|1
1620057910000|2021-05-03 16:05:10|751540.5|749540.5|751544|749544|751566.5|749566.5|751540.5|749540.5|3
1620057920000|2021-05-03 16:05:20|751543|749543|751543|749543|751543|749543|751543|749543|1
1620057930000|2021-05-03 16:05:30|751542.5|749542.5|751542.5|749542.5|751542.5|749542.5|751542.5|749542.5|1
1620057940000|2021-05-03 16:05:40|751541.5|749541.5|751539.5|749539.5|751542.5|749542.5|751539.5|749539.5|5
1620057950000|2021-05-03 16:05:50|751625|749625|751603.5|749603.5|751625|749625|751590.6|749590.6|3
1620057960000|2021-05-03 16:06:00|751598.6|749598.6|751625|749625|751625|749625|751590.6|749590.6|3
1620057970000|2021-05-03 16:06:10|751538.5|749538.5|751587.4|749587.4|751619.5|749619.5|751538.5|749538.5|4
1620057980000|2021-05-03 16:06:20|751620|749620|751663.5|749663.5|751682.1|749682.1|751481.5|749481.5|6
1620057990000|2021-05-03 16:06:30|751704.3|749704.3|751610.1|749610.1|751705.3|749705.3|751610.1|749610.1|3
1620058000000|2021-05-03 16:06:40|751646.1|749646.1|751460.4|749460.4|751671|749671|751424.1|749424.1|8
1620058010000|2021-05-03 16:06:50|751539.9|749539.9|751607.5|749607.5|751607.5|749607.5|751537.5|749537.5|4
1620058030000|2021-05-03 16:07:10|751537|749537|751537|749537|751537|749537|751537|749537|1
1620058170000|2021-05-03 16:09:30|751625|749625|751449.5|749449.5|751631.1|749631.1|751311.5|749311.5|22
1620058180000|2021-05-03 16:09:40|751465.8|749465.8|751514.1|749514.1|751515.2|749515.2|751449.5|749449.5|4
1620058190000|2021-05-03 16:09:50|751377.3|749377.3|751455.6|749455.6|751490.5|749490.5|751377.3|749377.3|14
1620058200000|2021-05-03 16:10:00|751448.5|749448.5|751544.9|749544.9|751544.9|749544.9|751428.4|749428.4|18
1620058210000|2021-05-03 16:10:10|751485.9|749485.9|751572.8|749572.8|751588.1|749588.1|751429|749429|12
1620058220000|2021-05-03 16:10:20|751436.7|749436.7|751436.7|749436.7|751436.7|749436.7|751436.7|749436.7|1
1620058230000|2021-05-03 16:10:30|751513.3|749513.3|751394.8|749394.8|751602|749602|751286.8|749286.8|14
1620058240000|2021-05-03 16:10:40|751526.8|749526.8|751652.2|749652.2|751652.2|749652.2|751504.8|749504.8|4
1620058250000|2021-05-03 16:10:50|751400.9|749400.9|751464.9|749464.9|751581.5|749581.5|751359.9|749359.9|23
1620058260000|2021-05-03 16:11:00|751514|749514|751507|749507|751577|749577|751368.6|749368.6|20
1620058270000|2021-05-03 16:11:10|751462.5|749462.5|751419.5|749419.5|751599|749599|751418|749418|23
1620058280000|2021-05-03 16:11:20|751522.5|749522.5|751370.4|749370.4|751524.6|749524.6|751200.3|749200.3|24
1620058290000|2021-05-03 16:11:30|751360|749360|751404.5|749404.5|751406|749406|751354.9|749354.9|11
1620058300000|2021-05-03 16:11:40|751406.1|749406.1|751335|749335|751491.9|749491.9|751335|749335|10
1620058310000|2021-05-03 16:11:50|751343.7|749343.7|751395.4|749395.4|751395.4|749395.4|751341.9|749341.9|8
1620058320000|2021-05-03 16:12:00|751422|749422|751366.1|749366.1|751424.3|749424.3|751352|749352|11
1620058330000|2021-05-03 16:12:10|751361.2|749361.2|751413.6|749413.6|751466.3|749466.3|751347.3|749347.3|10
1620058340000|2021-05-03 16:12:20|751413.7|749413.7|751455.5|749455.5|751619.5|749619.5|751330.9|749330.9|11
1620058350000|2021-05-03 16:12:30|751457.5|749457.5|751318.7|749318.7|751614.4|749614.4|751312.3|749312.3|19
1620058360000|2021-05-03 16:12:40|751382.8|749382.8|751447.8|749447.8|751447.8|749447.8|751311.2|749311.2|17
1620058370000|2021-05-03 16:12:50|751362.6|749362.6|751411.7|749411.7|751629.8|749629.8|751362.6|749362.6|11
1620058380000|2021-05-03 16:13:00|751456.2|749456.2|751482|749482|751490.1|749490.1|751376.4|749376.4|8
1620058390000|2021-05-03 16:13:10|751564.8|749564.8|751462.6|749462.6|751565|749565|751385.9|749385.9|13
1620058400000|2021-05-03 16:13:20|751520|749520|751402.6|749402.6|751520|749520|751365.2|749365.2|22
1620058410000|2021-05-03 16:13:30|751406.2|749406.2|751380.9|749380.9|751463.4|749463.4|751378.8|749378.8|16
1620058420000|2021-05-03 16:13:40|751380|749380|751450.3|749450.3|751464.3|749464.3|751380|749380|13
1620058430000|2021-05-03 16:13:50|751443.5|749443.5|751399|749399|751453.5|749453.5|751371|749371|18
1620058440000|2021-05-03 16:14:00|751404.9|749404.9|751360|749360|751415.8|749415.8|751342.5|749342.5|15
1620058450000|2021-05-03 16:14:10|751342.5|749342.5|751489.2|749489.2|751560.7|749560.7|751342.5|749342.5|12
1620058460000|2021-05-03 16:14:20|751415.3|749415.3|751473.4|749473.4|751568.7|749568.7|751347.7|749347.7|17
1620058470000|2021-05-03 16:14:30|751444|749444|751537.3|749537.3|751541|749541|751375.7|749375.7|14
1620058480000|2021-05-03 16:14:40|751516.2|749516.2|751396|749396|751516.2|749516.2|751358.5|749358.5|12
1620058490000|2021-05-03 16:14:50|751383.4|749383.4|751381.4|749381.4|751422.5|749422.5|751374|749374|9
1620058500000|2021-05-03 16:15:00|751382.1|749382.1|751381|749381|751402.9|749402.9|751372.3|749372.3|9
1620058510000|2021-05-03 16:15:10|751369.3|749369.3|751357|749357|751450.7|749450.7|751351.3|749351.3|11
1620058520000|2021-05-03 16:15:20|751393.1|749393.1|751380.2|749380.2|751494.6|749494.6|751353.2|749353.2|9
1620058530000|2021-05-03 16:15:30|751425.1|749425.1|751390.5|749390.5|751468.1|749468.1|751322.5|749322.5|13
1620058540000|2021-05-03 16:15:40|751334.9|749334.9|751368.8|749368.8|751461.1|749461.1|751334.9|749334.9|10
1620058550000|2021-05-03 16:15:50|751408.8|749408.8|751317.5|749317.5|751550.4|749550.4|751317.5|749317.5|13
1620058560000|2021-05-03 16:16:00|751283.5|749283.5|751295.8|749295.8|751407.4|749407.4|751233.1|749233.1|12
1620058570000|2021-05-03 16:16:10|751295.9|749295.9|751223.8|749223.8|751295.9|749295.9|751176.9|749176.9|13
1620058580000|2021-05-03 16:16:20|751224|749224|751137.8|749137.8|751244.2|749244.2|751137.8|749137.8|12
1620058590000|2021-05-03 16:16:30|751144.7|749144.7|751183.1|749183.1|751193.1|749193.1|751122|749122|11
1620058600000|2021-05-03 16:16:40|751136|749136|751311.2|749311.2|751324.9|749324.9|751132.7|749132.7|12
1620058610000|2021-05-03 16:16:50|751311.6|749311.6|751208.1|749208.1|751311.6|749311.6|751164.2|749164.2|11
1620058620000|2021-05-03 16:17:00|751209.4|749209.4|751245.9|749245.9|751246.1|749246.1|751206.9|749206.9|9
1620058630000|2021-05-03 16:17:10|751245.8|749245.8|751228.8|749228.8|751245.8|749245.8|751207.4|749207.4|9
1620058640000|2021-05-03 16:17:20|751220.9|749220.9|751247.9|749247.9|751295.7|749295.7|751220.9|749220.9|6
1620058650000|2021-05-03 16:17:30|751278.1|749278.1|751226.8|749226.8|751286.5|749286.5|751165.9|749165.9|8
1620058660000|2021-05-03 16:17:40|751302.1|749302.1|751264|749264|751302.1|749302.1|751169.7|749169.7|6
1620058670000|2021-05-03 16:17:50|751303.8|749303.8|751351.3|749351.3|751351.3|749351.3|751303.7|749303.7|4
1620058680000|2021-05-03 16:18:00|751297.8|749297.8|751266.1|749266.1|751297.8|749297.8|751160.5|749160.5|8
1620058690000|2021-05-03 16:18:10|751196.9|749196.9|751350.2|749350.2|751350.7|749350.7|751196.9|749196.9|5
1620058700000|2021-05-03 16:18:20|751351.8|749351.8|751247.3|749247.3|751351.8|749351.8|751198.2|749198.2|4
1620058710000|2021-05-03 16:18:30|751197.8|749197.8|751196.9|749196.9|751197.8|749197.8|751196.9|749196.9|2
1620058720000|2021-05-03 16:18:40|751162.5|749162.5|751162.5|749162.5|751162.5|749162.5|751162.5|749162.5|1
1620058730000|2021-05-03 16:18:50|751160|749160|751178|749178|751197.5|749197.5|751160|749160|3
1620058740000|2021-05-03 16:19:00|751171|749171|751284.7|749284.7|751291.9|749291.9|751154.1|749154.1|12
1620058750000|2021-05-03 16:19:10|751187.9|749187.9|751291.8|749291.8|751291.8|749291.8|751144.6|749144.6|9
1620058760000|2021-05-03 16:19:20|751291.7|749291.7|751214.4|749214.4|751304.2|749304.2|751214.4|749214.4|4
1620058770000|2021-05-03 16:19:30|751083.3|749083.3|751138.5|749138.5|751138.5|749138.5|751083.3|749083.3|3
1620058780000|2021-05-03 16:19:40|751133.1|749133.1|751124.5|749124.5|751165.2|749165.2|751124.5|749124.5|3
1620058790000|2021-05-03 16:19:50|751131.6|749131.6|751258.2|749258.2|751258.2|749258.2|751124.5|749124.5|4
1620058800000|2021-05-03 16:20:00|751196.5|749196.5|751186.4|749186.4|751240.9|749240.9|751163.2|749163.2|7
1620058810000|2021-05-03 16:20:10|751161.6|749161.6|751302.6|749302.6|751302.6|749302.6|751161.6|749161.6|12
1620058820000|2021-05-03 16:20:20|751252.8|749252.8|751206.5|749206.5|751267.4|749267.4|751169|749169|13
1620058830000|2021-05-03 16:20:30|751217.2|749217.2|751135.3|749135.3|751217.5|749217.5|751135.3|749135.3|5
1620058840000|2021-05-03 16:20:40|751151.2|749151.2|751212.6|749212.6|751213.1|749213.1|751151.2|749151.2|5
1620058850000|2021-05-03 16:20:50|751124.1|749124.1|751006.6|749006.6|751174.9|749174.9|750948.1|748948.1|10
1620058860000|2021-05-03 16:21:00|750948.3|748948.3|750876.4|748876.4|751060.7|749060.7|750875.7|748875.7|9
1620058870000|2021-05-03 16:21:10|750939.9|748939.9|750937.8|748937.8|750986.8|748986.8|750899|748899|5
1620058880000|2021-05-03 16:21:20|750942.4|748942.4|750856.8|748856.8|750942.4|748942.4|750856.8|748856.8|3
1620058890000|2021-05-03 16:21:30|750870|748870|750927.4|748927.4|750927.4|748927.4|750870|748870|3
1620058900000|2021-05-03 16:21:40|750838.4|748838.4|750869|748869|750869|748869|750838.4|748838.4|2
1620058910000|2021-05-03 16:21:50|750875.7|748875.7|750710.8|748710.8|750979.4|748979.4|750673.9|748673.9|10
1620058920000|2021-05-03 16:22:00|750738.2|748738.2|750734.2|748734.2|750738.2|748738.2|750626.2|748626.2|15
1620058930000|2021-05-03 16:22:10|750760.5|748760.5|750563.6|748563.6|750769.4|748769.4|750507.7|748507.7|17
1620058940000|2021-05-03 16:22:20|750563.4|748563.4|750441.7|748441.7|750638|748638|750383.9|748383.9|15
1620058950000|2021-05-03 16:22:30|750506.4|748506.4|750511.8|748511.8|750511.8|748511.8|750465.2|748465.2|9
1620058960000|2021-05-03 16:22:40|750470.4|748470.4|750494.8|748494.8|750506.2|748506.2|750390.9|748390.9|9
1620058970000|2021-05-03 16:22:50|750418.8|748418.8|750447.9|748447.9|750447.9|748447.9|750305|748305|11
1620058980000|2021-05-03 16:23:00|750542.7|748542.7|750538.4|748538.4|750542.7|748542.7|750517.5|748517.5|4
1620058990000|2021-05-03 16:23:10|750536.6|748536.6|750423.7|748423.7|750537.6|748537.6|750376.7|748376.7|9
1620059000000|2021-05-03 16:23:20|750433.8|748433.8|750429.1|748429.1|750435|748435|750410.4|748410.4|5
1620059010000|2021-05-03 16:23:30|750434.7|748434.7|750530.6|748530.6|750530.6|748530.6|750434.7|748434.7|3
1620059020000|2021-05-03 16:23:40|750525|748525|750421|748421|750527.3|748527.3|750299.8|748299.8|8
1620059030000|2021-05-03 16:23:50|750388.3|748388.3|750415.6|748415.6|750415.6|748415.6|750388.3|748388.3|2
1620059040000|2021-05-03 16:24:00|750416.9|748416.9|750419.6|748419.6|750419.6|748419.6|750416.9|748416.9|2
1620059050000|2021-05-03 16:24:10|750382|748382|750458.5|748458.5|750507|748507|750370.2|748370.2|5
1620059060000|2021-05-03 16:24:20|750579.5|748579.5|750200.8|748200.8|750579.5|748579.5|750113.6|748113.6|7
1620059070000|2021-05-03 16:24:30|750225.9|748225.9|750275.8|748275.8|750286.3|748286.3|750187.8|748187.8|11
1620059080000|2021-05-03 16:24:40|750261.3|748261.3|750256.9|748256.9|750292|748292|750230|748230|11
1620059090000|2021-05-03 16:24:50|750373.7|748373.7|750302.4|748302.4|750373.7|748373.7|750229.3|748229.3|7
1620059100000|2021-05-03 16:25:00|750212.9|748212.9|750276.4|748276.4|750276.4|748276.4|750212.2|748212.2|3
1620059110000|2021-05-03 16:25:10|750305.4|748305.4|750205.5|748205.5|750305.4|748305.4|750154.6|748154.6|6
1620059120000|2021-05-03 16:25:20|750257.7|748257.7|750206.7|748206.7|750257.7|748257.7|750201.7|748201.7|3
1620059130000|2021-05-03 16:25:30|750221|748221|750352.8|748352.8|750353|748353|750213.4|748213.4|8
1620059140000|2021-05-03 16:25:40|750397.6|748397.6|750323.2|748323.2|750397.6|748397.6|750152.1|748152.1|7
1620059150000|2021-05-03 16:25:50|750308.1|748308.1|750266.9|748266.9|750308.1|748308.1|750243.9|748243.9|3
1620059160000|2021-05-03 16:26:00|750279.9|748279.9|750193|748193|750279.9|748279.9|750193|748193|2
1620059170000|2021-05-03 16:26:10|750195.1|748195.1|750433|748433|750453.8|748453.8|750195.1|748195.1|12
1620059180000|2021-05-03 16:26:20|750464.2|748464.2|750368.4|748368.4|750495.4|748495.4|750336.6|748336.6|7
1620059190000|2021-05-03 16:26:30|750389.5|748389.5|750410.6|748410.6|750429.1|748429.1|750378.5|748378.5|19
1620059200000|2021-05-03 16:26:40|750404.5|748404.5|750432.6|748432.6|750432.6|748432.6|750395.4|748395.4|8
1620059210000|2021-05-03 16:26:50|750418.4|748418.4|750418.4|748418.4|750418.4|748418.4|750418.4|748418.4|1
1620059220000|2021-05-03 16:27:00|750432|748432|750489.1|748489.1|750489.1|748489.1|750419|748419|3
1620059230000|2021-05-03 16:27:10|750446.4|748446.4|750385.6|748385.6|750446.4|748446.4|750382.1|748382.1|16
1620059240000|2021-05-03 16:27:20|750391.5|748391.5|750409.7|748409.7|750409.7|748409.7|750389.8|748389.8|8
1620059250000|2021-05-03 16:27:30|750419.5|748419.5|750370.7|748370.7|750419.5|748419.5|750327.3|748327.3|7
1620059260000|2021-05-03 16:27:40|750383.7|748383.7|750315.7|748315.7|750383.7|748383.7|750264.9|748264.9|20
1620059270000|2021-05-03 16:27:50|750311|748311|750317|748317|750317|748317|750294.4|748294.4|17
1620059280000|2021-05-03 16:28:00|750331.7|748331.7|750284.6|748284.6|750338.5|748338.5|750284.6|748284.6|4
1620059290000|2021-05-03 16:28:10|750327.4|748327.4|750410.1|748410.1|750421.1|748421.1|750327.4|748327.4|15
1620059300000|2021-05-03 16:28:20|750402.6|748402.6|750400.1|748400.1|750414.4|748414.4|750395.9|748395.9|18
1620059310000|2021-05-03 16:28:30|750466.5|748466.5|750405.3|748405.3|750466.5|748466.5|750398.1|748398.1|7
1620059320000|2021-05-03 16:28:40|750407.9|748407.9|750406.9|748406.9|750461.2|748461.2|750390.5|748390.5|18
1620059330000|2021-05-03 16:28:50|750407.3|748407.3|750418.5|748418.5|750436.2|748436.2|750393.7|748393.7|20
1620059340000|2021-05-03 16:29:00|750414.7|748414.7|750411.9|748411.9|750479|748479|750405.4|748405.4|14
1620059350000|2021-05-03 16:29:10|750388.9|748388.9|750299.7|748299.7|750409.3|748409.3|750282.1|748282.1|19
1620059360000|2021-05-03 16:29:20|750331.7|748331.7|750327.4|748327.4|750339.1|748339.1|750311.3|748311.3|20
1620059370000|2021-05-03 16:29:30|750331.2|748331.2|750338.6|748338.6|750338.6|748338.6|750307.7|748307.7|18
1620059380000|2021-05-03 16:29:40|750336.8|748336.8|750425.7|748425.7|750431.5|748431.5|750334.1|748334.1|22
1620059390000|2021-05-03 16:29:50|750433.5|748433.5|750431.6|748431.6|750433.5|748433.5|750415.3|748415.3|24
1620059400000|2021-05-03 16:30:00|750421.8|748421.8|750414.1|748414.1|750429.7|748429.7|750409.4|748409.4|15
1620059410000|2021-05-03 16:30:10|750420.9|748420.9|750391.7|748391.7|750466.3|748466.3|750356.8|748356.8|8
1620059420000|2021-05-03 16:30:20|750374.6|748374.6|750436.9|748436.9|750439.7|748439.7|750374.6|748374.6|8
1620059430000|2021-05-03 16:30:30|750440.8|748440.8|750416|748416|750440.8|748440.8|750395.5|748395.5|9
1620059440000|2021-05-03 16:30:40|750465.3|748465.3|750497|748497|750497|748497|750436.2|748436.2|6
1620059450000|2021-05-03 16:30:50|750393.5|748393.5|750627.4|748627.4|750627.4|748627.4|750393.5|748393.5|12
1620059460000|2021-05-03 16:31:00|750679|748679|750560.5|748560.5|750688|748688|750492.4|748492.4|5
1620059470000|2021-05-03 16:31:10|750593.4|748593.4|750602.3|748602.3|750604.8|748604.8|750562.6|748562.6|6
1620059480000|2021-05-03 16:31:20|750608.2|748608.2|750567.8|748567.8|750608.2|748608.2|750567.8|748567.8|5
1620059490000|2021-05-03 16:31:30|750568.2|748568.2|750639.4|748639.4|750653.7|748653.7|750561.3|748561.3|6
1620059500000|2021-05-03 16:31:40|750667.7|748667.7|750679.6|748679.6|750734.7|748734.7|750667.7|748667.7|6
1620059510000|2021-05-03 16:31:50|750606.6|748606.6|750521.9|748521.9|750609.6|748609.6|750496.6|748496.6|22
1620059520000|2021-05-03 16:32:00|750514.2|748514.2|750743.3|748743.3|750743.3|748743.3|750514.2|748514.2|8
1620059530000|2021-05-03 16:32:10|750740.5|748740.5|750533.6|748533.6|750740.5|748740.5|750506.1|748506.1|8
1620059540000|2021-05-03 16:32:20|750562.7|748562.7|750587|748587|750587|748587|750562.5|748562.5|4
1620059550000|2021-05-03 16:32:30|750588.8|748588.8|750450.9|748450.9|750728.5|748728.5|750450.2|748450.2|17
1620059560000|2021-05-03 16:32:40|750592.9|748592.9|750626.3|748626.3|750626.3|748626.3|750435.8|748435.8|21
1620059570000|2021-05-03 16:32:50|750524.8|748524.8|750616.2|748616.2|750628.9|748628.9|750443.7|748443.7|23
1620059580000|2021-05-03 16:33:00|750449.8|748449.8|750729.3|748729.3|750803.5|748803.5|750449.8|748449.8|13
1620059590000|2021-05-03 16:33:10|750518.6|748518.6|750656.5|748656.5|750737.6|748737.6|750518.6|748518.6|9
1620059600000|2021-05-03 16:33:20|750674.3|748674.3|750726.7|748726.7|750748.2|748748.2|750553.1|748553.1|15
1620059610000|2021-05-03 16:33:30|750715.9|748715.9|750802.9|748802.9|750804.8|748804.8|750715.9|748715.9|19
1620059620000|2021-05-03 16:33:40|750799.2|748799.2|750809.7|748809.7|750816.9|748816.9|750798.4|748798.4|9
1620059630000|2021-05-03 16:33:50|750806.1|748806.1|750816.5|748816.5|750817|748817|750806.1|748806.1|5
1620059640000|2021-05-03 16:34:00|750817.4|748817.4|750699.3|748699.3|750817.4|748817.4|750659.5|748659.5|15
1620059650000|2021-05-03 16:34:10|750700.6|748700.6|750715.8|748715.8|750715.8|748715.8|750650.3|748650.3|8
1620059660000|2021-05-03 16:34:20|750715.9|748715.9|750714.7|748714.7|750718|748718|750714.7|748714.7|4
1620059670000|2021-05-03 16:34:30|750709.7|748709.7|750633.4|748633.4|750709.7|748709.7|750601|748601|6
1620059680000|2021-05-03 16:34:40|750653.3|748653.3|750654.1|748654.1|750656.2|748656.2|750512.4|748512.4|7
1620059690000|2021-05-03 16:34:50|750622.8|748622.8|750641.3|748641.3|750641.3|748641.3|750622.8|748622.8|4
1620059700000|2021-05-03 16:35:00|750653.5|748653.5|750511.7|748511.7|750717.7|748717.7|750511.7|748511.7|6
1620059710000|2021-05-03 16:35:10|750643.3|748643.3|750790.3|748790.3|750790.3|748790.3|750643.3|748643.3|3
1620059720000|2021-05-03 16:35:20|750795|748795|750798|748798|750798|748798|750795|748795|3
1620059730000|2021-05-03 16:35:30|750776.8|748776.8|750828.7|748828.7|750828.7|748828.7|750689.6|748689.6|6
1620059740000|2021-05-03 16:35:40|750886.7|748886.7|751000.8|749000.8|751101.7|749101.7|750858|748858|16
1620059750000|2021-05-03 16:35:50|750994.7|748994.7|751049.9|749049.9|751049.9|749049.9|750964.7|748964.7|12
1620059760000|2021-05-03 16:36:00|751054.6|749054.6|751022.9|749022.9|751120.5|749120.5|751019.4|749019.4|10
1620059770000|2021-05-03 16:36:10|751024.8|749024.8|750464.3|748464.3|751090.4|749090.4|750350.9|748350.9|22
1620059780000|2021-05-03 16:36:20|750463.5|748463.5|750409|748409|750719.7|748719.7|750323.2|748323.2|19
1620059790000|2021-05-03 16:36:30|750410.5|748410.5|750409.5|748409.5|750419|748419|750397.7|748397.7|16
1620059800000|2021-05-03 16:36:40|750419.9|748419.9|750368.3|748368.3|750532.9|748532.9|750316.4|748316.4|14
1620059810000|2021-05-03 16:36:50|750400.1|748400.1|750398.7|748398.7|750401.3|748401.3|750326.7|748326.7|11
1620059820000|2021-05-03 16:37:00|750399.8|748399.8|750400.1|748400.1|750418.4|748418.4|750399.2|748399.2|10
1620059830000|2021-05-03 16:37:10|750558.9|748558.9|750398.4|748398.4|750558.9|748558.9|750352.5|748352.5|11
1620059840000|2021-05-03 16:37:20|750399.4|748399.4|750528.9|748528.9|750528.9|748528.9|750362.9|748362.9|8
1620059850000|2021-05-03 16:37:30|750583.4|748583.4|750497|748497|750583.4|748583.4|750328.3|748328.3|14
1620059860000|2021-05-03 16:37:40|750479.6|748479.6|750470.8|748470.8|750504.3|748504.3|750437.8|748437.8|22
1620059870000|2021-05-03 16:37:50|750473.4|748473.4|750549|748549|750549|748549|750472.3|748472.3|12
1620059880000|2021-05-03 16:38:00|750560.7|748560.7|750543.8|748543.8|750567.1|748567.1|750533.1|748533.1|4
1620059890000|2021-05-03 16:38:10|750589|748589|750574.5|748574.5|750589|748589|750533.2|748533.2|8
1620059900000|2021-05-03 16:38:20|750585.3|748585.3|750594.7|748594.7|750596.8|748596.8|750584.9|748584.9|7
1620059910000|2021-05-03 16:38:30|750597.6|748597.6|750579.7|748579.7|750597.6|748597.6|750542.3|748542.3|7
1620059920000|2021-05-03 16:38:40|750591.2|748591.2|750290.8|748290.8|750591.2|748591.2|750290.8|748290.8|14
1620059930000|2021-05-03 16:38:50|750226.8|748226.8|750245.5|748245.5|750465.5|748465.5|750181.5|748181.5|24
1620059940000|2021-05-03 16:39:00|750318.7|748318.7|750120.7|748120.7|750319.8|748319.8|750106.7|748106.7|24
1620059950000|2021-05-03 16:39:10|750206.3|748206.3|750151.2|748151.2|750387.1|748387.1|750088.8|748088.8|23
1620059960000|2021-05-03 16:39:20|750152.1|748152.1|750136.6|748136.6|750168|748168|750121.4|748121.4|10
1620059970000|2021-05-03 16:39:30|750169.7|748169.7|750245.2|748245.2|750343.3|748343.3|750055|748055|20
1620059980000|2021-05-03 16:39:40|750233.1|748233.1|750145.8|748145.8|750276.9|748276.9|750145.8|748145.8|15
1620059990000|2021-05-03 16:39:50|750183.5|748183.5|750162.4|748162.4|750229.4|748229.4|750137.3|748137.3|9
1620060000000|2021-05-03 16:40:00|750172.5|748172.5|750183.6|748183.6|750187.5|748187.5|750046.5|748046.5|9
1620060010000|2021-05-03 16:40:10|750123.8|748123.8|750132.3|748132.3|750187.1|748187.1|750075.6|748075.6|8
1620060020000|2021-05-03 16:40:20|750149.5|748149.5|750155|748155|750168.3|748168.3|750148.2|748148.2|6
1620060030000|2021-05-03 16:40:30|750115.6|748115.6|750130.2|748130.2|750152.3|748152.3|750045|748045|8
1620060040000|2021-05-03 16:40:40|750131.5|748131.5|750168.1|748168.1|750176.2|748176.2|750086.1|748086.1|8
1620060050000|2021-05-03 16:40:50|750305.9|748305.9|750232.3|748232.3|750316.6|748316.6|750177.3|748177.3|17
1620060060000|2021-05-03 16:41:00|750234.7|748234.7|750288.3|748288.3|750288.3|748288.3|750234.7|748234.7|3
1620060070000|2021-05-03 16:41:10|750206.5|748206.5|750250|748250|750314.7|748314.7|750169.9|748169.9|13
1620060080000|2021-05-03 16:41:20|750169.6|748169.6|750206.9|748206.9|750308.1|748308.1|750138.6|748138.6|12
1620060090000|2021-05-03 16:41:30|750238|748238|750280.2|748280.2|750312|748312|750134|748134|13
1620060100000|2021-05-03 16:41:40|750239.2|748239.2|750376.4|748376.4|750424.2|748424.2|750139.3|748139.3|10
1620060110000|2021-05-03 16:41:50|750352.6|748352.6|750377.9|748377.9|750377.9|748377.9|750342.7|748342.7|11
1620060120000|2021-05-03 16:42:00|750379.9|748379.9|750377.3|748377.3|750379.9|748379.9|750376.2|748376.2|6
1620060130000|2021-05-03 16:42:10|750344.7|748344.7|750390.2|748390.2|750414.5|748414.5|750344.7|748344.7|6
1620060140000|2021-05-03 16:42:20|750387.6|748387.6|750405.6|748405.6|750435.3|748435.3|750342.5|748342.5|11
1620060150000|2021-05-03 16:42:30|750424.4|748424.4|750350.2|748350.2|750424.4|748424.4|750344.6|748344.6|8
1620060160000|2021-05-03 16:42:40|750394.2|748394.2|750443.6|748443.6|750443.6|748443.6|750361.8|748361.8|6
1620060170000|2021-05-03 16:42:50|750423.6|748423.6|750628|748628|750628|748628|750423.6|748423.6|18
1620060180000|2021-05-03 16:43:00|750603.6|748603.6|750618.7|748618.7|750629.8|748629.8|750603.6|748603.6|10
1620060190000|2021-05-03 16:43:10|750630.7|748630.7|750613.6|748613.6|750641.1|748641.1|750599.1|748599.1|12
1620060200000|2021-05-03 16:43:20|750621.4|748621.4|750606.3|748606.3|750621.7|748621.7|750604.8|748604.8|13
1620060210000|2021-05-03 16:43:30|750637.6|748637.6|750672.5|748672.5|750672.5|748672.5|750633.1|748633.1|6
1620060220000|2021-05-03 16:43:40|750624|748624|750614.3|748614.3|750638.1|748638.1|750614.3|748614.3|8
1620060230000|2021-05-03 16:43:50|750613.6|748613.6|750488.7|748488.7|750623.7|748623.7|750475|748475|20
1620060240000|2021-05-03 16:44:00|750506.5|748506.5|750550.7|748550.7|750560|748560|750506.5|748506.5|7
1620060250000|2021-05-03 16:44:10|750551.4|748551.4|750537.5|748537.5|750557.7|748557.7|750504.2|748504.2|12
1620060260000|2021-05-03 16:44:20|750532.4|748532.4|750532.4|748532.4|750532.4|748532.4|750532.4|748532.4|1
1620060270000|2021-05-03 16:44:30|750499.1|748499.1|750526.2|748526.2|750526.2|748526.2|750499.1|748499.1|4
1620060280000|2021-05-03 16:44:40|750523.8|748523.8|750562.4|748562.4|750592|748592|750506.3|748506.3|5
1620060290000|2021-05-03 16:44:50|750562.8|748562.8|750469.2|748469.2|750562.8|748562.8|750464|748464|10
1620060300000|2021-05-03 16:45:00|750476.7|748476.7|750494|748494|750494|748494|750469.9|748469.9|9
1620060310000|2021-05-03 16:45:10|750503.9|748503.9|750465.9|748465.9|750503.9|748503.9|750463.5|748463.5|8
1620060320000|2021-05-03 16:45:20|750470.7|748470.7|750473.9|748473.9|750479.4|748479.4|750470.7|748470.7|5
1620060330000|2021-05-03 16:45:30|750476.8|748476.8|750498.2|748498.2|750498.2|748498.2|750449|748449|3
1620060340000|2021-05-03 16:45:40|750479.8|748479.8|750478.4|748478.4|750491.6|748491.6|750467.6|748467.6|7
1620060350000|2021-05-03 16:45:50|750482.3|748482.3|750498.1|748498.1|750498.1|748498.1|750472.6|748472.6|7
1620060360000|2021-05-03 16:46:00|750497.3|748497.3|750497.3|748497.3|750497.3|748497.3|750497.3|748497.3|1
1620060370000|2021-05-03 16:46:10|750494|748494|750466.1|748466.1|750501.9|748501.9|750466.1|748466.1|6
1620060380000|2021-05-03 16:46:20|750474.8|748474.8|750469.6|748469.6|750478.2|748478.2|750464.6|748464.6|5
1620060390000|2021-05-03 16:46:30|750448.5|748448.5|750448.5|748448.5|750448.5|748448.5|750448.5|748448.5|1
1620060400000|2021-05-03 16:46:40|750496.3|748496.3|750479.4|748479.4|750502.5|748502.5|750473.2|748473.2|4
1620060410000|2021-05-03 16:46:50|750458.8|748458.8|750477.1|748477.1|750477.1|748477.1|750458.8|748458.8|3
1620060420000|2021-05-03 16:47:00|750479.4|748479.4|750466.2|748466.2|750479.4|748479.4|750466.2|748466.2|2
1620060430000|2021-05-03 16:47:10|750448.5|748448.5|750531.8|748531.8|750541.5|748541.5|750448.5|748448.5|8
1620060440000|2021-05-03 16:47:20|750537.6|748537.6|750545.8|748545.8|750545.8|748545.8|750537.6|748537.6|2
1620060450000|2021-05-03 16:47:30|750549.9|748549.9|750489.5|748489.5|750549.9|748549.9|750489.5|748489.5|7
1620060460000|2021-05-03 16:47:40|750509.3|748509.3|750405.5|748405.5|750516.1|748516.1|750405.5|748405.5|6
1620060470000|2021-05-03 16:47:50|750389.6|748389.6|750741.1|748741.1|750868.7|748868.7|750389.6|748389.6|14
1620060480000|2021-05-03 16:48:00|750795.5|748795.5|750768.7|748768.7|750795.5|748795.5|750737.5|748737.5|5
1620060490000|2021-05-03 16:48:10|750827|748827|750790.5|748790.5|750832.3|748832.3|750760.5|748760.5|8
1620060500000|2021-05-03 16:48:20|750799.6|748799.6|750873.6|748873.6|750873.6|748873.6|750799.6|748799.6|5
1620060510000|2021-05-03 16:48:30|750875.3|748875.3|750848.3|748848.3|750875.9|748875.9|750839|748839|10
1620060520000|2021-05-03 16:48:40|750850.6|748850.6|750826|748826|750852.4|748852.4|750826|748826|3
1620060530000|2021-05-03 16:48:50|750895|748895|750816.3|748816.3|750895|748895|750772.8|748772.8|6
1620060540000|2021-05-03 16:49:00|750815.8|748815.8|750670.5|748670.5|750848.5|748848.5|750670.5|748670.5|9
1620060550000|2021-05-03 16:49:10|750812.6|748812.6|750827.2|748827.2|750890.6|748890.6|750758.3|748758.3|5
1620060560000|2021-05-03 16:49:20|750818.1|748818.1|750793.2|748793.2|750837.1|748837.1|750784.2|748784.2|7
1620060570000|2021-05-03 16:49:30|750819|748819|750802.5|748802.5|750819|748819|750773|748773|4
1620060580000|2021-05-03 16:49:40|750823.9|748823.9|750852.1|748852.1|750852.1|748852.1|750823.9|748823.9|4
1620060590000|2021-05-03 16:49:50|750868.4|748868.4|750862.3|748862.3|750868.4|748868.4|750862.3|748862.3|2
1620060600000|2021-05-03 16:50:00|750843.9|748843.9|750893|748893|750893|748893|750843.9|748843.9|3
1620060610000|2021-05-03 16:50:10|750905.6|748905.6|750823.6|748823.6|750905.6|748905.6|750754.5|748754.5|4
1620060620000|2021-05-03 16:50:20|750813|748813|750883.6|748883.6|750883.6|748883.6|750813|748813|4
1620060630000|2021-05-03 16:50:30|750882.8|748882.8|750789.1|748789.1|750882.8|748882.8|750778.1|748778.1|6
1620060640000|2021-05-03 16:50:40|750799.6|748799.6|750829.5|748829.5|750893|748893|750799.6|748799.6|3
1620060650000|2021-05-03 16:50:50|750833.1|748833.1|750840|748840|750847.7|748847.7|750833.1|748833.1|4
1620060660000|2021-05-03 16:51:00|750852.1|748852.1|750843.9|748843.9|750853.6|748853.6|750838.2|748838.2|4
1620060670000|2021-05-03 16:51:10|750841.1|748841.1|750831.7|748831.7|750869.7|748869.7|750760.4|748760.4|7
1620060680000|2021-05-03 16:51:20|750849.4|748849.4|750759|748759|750865.9|748865.9|750759|748759|7
1620060690000|2021-05-03 16:51:30|750778.1|748778.1|750756.1|748756.1|750814.4|748814.4|750736.7|748736.7|6
1620060700000|2021-05-03 16:51:40|750806.9|748806.9|750756.9|748756.9|750843.3|748843.3|750756.9|748756.9|8
1620060710000|2021-05-03 16:51:50|750825.3|748825.3|750825.3|748825.3|750825.3|748825.3|750825.3|748825.3|1
1620060720000|2021-05-03 16:52:00|750823.7|748823.7|750827|748827|750834.8|748834.8|750823.7|748823.7|4
1620060730000|2021-05-03 16:52:10|750851.5|748851.5|750893|748893|750893|748893|750840.8|748840.8|3
1620060750000|2021-05-03 16:52:30|750922.6|748922.6|750922.6|748922.6|750922.6|748922.6|750922.6|748922.6|1
1620060760000|2021-05-03 16:52:40|750893|748893|750893|748893|750893|748893|750893|748893|1
1620060780000|2021-05-03 16:53:00|750922.6|748922.6|750922.6|748922.6|750922.6|748922.6|750922.6|748922.6|1
1620060790000|2021-05-03 16:53:10|750893|748893|750893|748893|750893|748893|750893|748893|1
1620060800000|2021-05-03 16:53:20|750922.6|748922.6|750893|748893|750922.6|748922.6|750893|748893|2
1620060820000|2021-05-03 16:53:40|750887.8|748887.8|750808.5|748808.5|750887.8|748887.8|750765.6|748765.6|4
1620060830000|2021-05-03 16:53:50|750817.1|748817.1|750869.9|748869.9|750869.9|748869.9|750817.1|748817.1|3
1620060840000|2021-05-03 16:54:00|750867.9|748867.9|750874.2|748874.2|750874.2|748874.2|750867.9|748867.9|3
1620060850000|2021-05-03 16:54:10|750854.3|748854.3|750849.5|748849.5|750854.3|748854.3|750849.5|748849.5|2
1620060860000|2021-05-03 16:54:20|750893|748893|750893|748893|750893|748893|750893|748893|1
1620060870000|2021-05-03 16:54:30|750922.6|748922.6|750670|748670|750926|748926|750670|748670|4
1620060880000|2021-05-03 16:54:40|750726.5|748726.5|750828.2|748828.2|750828.8|748828.8|750682.5|748682.5|5
1620060890000|2021-05-03 16:54:50|750829.4|748829.4|750749|748749|750844.7|748844.7|750650|748650|10
1620060900000|2021-05-03 16:55:00|750729|748729|750784.4|748784.4|750806.6|748806.6|750729|748729|5
1620060910000|2021-05-03 16:55:10|750817.8|748817.8|750814.1|748814.1|750817.8|748817.8|750758.9|748758.9|4
1620060920000|2021-05-03 16:55:20|750817.1|748817.1|750818.5|748818.5|750827.7|748827.7|750817.1|748817.1|4
1620060930000|2021-05-03 16:55:30|750818|748818|750703.5|748703.5|750833.3|748833.3|750703.5|748703.5|4
1620060940000|2021-05-03 16:55:40|750680.7|748680.7|750818.2|748818.2|750873.3|748873.3|750650|748650|12
1620060950000|2021-05-03 16:55:50|750818.6|748818.6|750808.9|748808.9|750867.4|748867.4|750808.5|748808.5|5
1620060960000|2021-05-03 16:56:00|750764.6|748764.6|750916.3|748916.3|750916.3|748916.3|750751.2|748751.2|13
1620060970000|2021-05-03 16:56:10|750918.2|748918.2|750880.1|748880.1|750918.2|748918.2|750880.1|748880.1|7
1620060980000|2021-05-03 16:56:20|750881.5|748881.5|750886.2|748886.2|750888.6|748888.6|750881.5|748881.5|4
1620060990000|2021-05-03 16:56:30|750890.2|748890.2|750848.6|748848.6|750890.2|748890.2|750780.7|748780.7|8
1620061000000|2021-05-03 16:56:40|750812.2|748812.2|750836.8|748836.8|750837.3|748837.3|750780.9|748780.9|9
1620061010000|2021-05-03 16:56:50|750813.7|748813.7|750843|748843|750843|748843|750813.7|748813.7|5
1620061020000|2021-05-03 16:57:00|750870.8|748870.8|750849.9|748849.9|750873.3|748873.3|750849.9|748849.9|8
1620061030000|2021-05-03 16:57:10|750836.1|748836.1|750885|748885|750885|748885|750836.1|748836.1|2
1620061040000|2021-05-03 16:57:20|750895.4|748895.4|750782.1|748782.1|750895.4|748895.4|750782.1|748782.1|4
1620061050000|2021-05-03 16:57:30|750794.2|748794.2|750858.2|748858.2|750858.2|748858.2|750794.2|748794.2|4
1620061060000|2021-05-03 16:57:40|750864.5|748864.5|750879.5|748879.5|750879.5|748879.5|750862.5|748862.5|3
1620061070000|2021-05-03 16:57:50|750879|748879|750837|748837|750880.5|748880.5|750837|748837|3
1620061080000|2021-05-03 16:58:00|750862.1|748862.1|750862.1|748862.1|750862.1|748862.1|750862.1|748862.1|1
1620061090000|2021-05-03 16:58:10|750883.5|748883.5|750910.3|748910.3|750910.3|748910.3|750883.5|748883.5|2
1620061100000|2021-05-03 16:58:20|750883.5|748883.5|750883.5|748883.5|750883.5|748883.5|750883.5|748883.5|1
1620061110000|2021-05-03 16:58:30|750829.9|748829.9|750845|748845|750845|748845|750820|748820|5
1620061120000|2021-05-03 16:58:40|750848.7|748848.7|750816.2|748816.2|750848.7|748848.7|750790.4|748790.4|3
1620061130000|2021-05-03 16:58:50|750830.4|748830.4|750844.5|748844.5|750844.5|748844.5|750830.4|748830.4|4
1620108060000|2021-05-04 06:01:00|752175.9|750175.9|752164.5|750164.5|752183.5|750183.5|752155.4|750155.4|11
1620108070000|2021-05-04 06:01:10|752178.7|750178.7|752168.1|750168.1|752180.5|750180.5|752151.1|750151.1|8
1620108080000|2021-05-04 06:01:20|752166.4|750166.4|752184.4|750184.4|752188.5|750188.5|752166.4|750166.4|10
1620108090000|2021-05-04 06:01:30|752138|750138|752175.3|750175.3|752182|750182|752104.5|750104.5|9
1620108100000|2021-05-04 06:01:40|752178.4|750178.4|752188.1|750188.1|752188.1|750188.1|752171.2|750171.2|7
1620108110000|2021-05-04 06:01:50|752189.9|750189.9|752159.5|750159.5|752189.9|750189.9|752000.8|750000.8|14
1620108120000|2021-05-04 06:02:00|751950.5|749950.5|752133.9|750133.9|752133.9|750133.9|751939.4|749939.4|18
1620108130000|2021-05-04 06:02:10|752134.6|750134.6|752140|750140|752140|750140|752110|750110|10
1620108140000|2021-05-04 06:02:20|752138.8|750138.8|752183|750183|752184.6|750184.6|752138.8|750138.8|14
1620108150000|2021-05-04 06:02:30|752181.5|750181.5|752044.8|750044.8|752187.1|750187.1|752044.8|750044.8|11
1620108160000|2021-05-04 06:02:40|752065.2|750065.2|752026.7|750026.7|752127.7|750127.7|752026.7|750026.7|17
1620108170000|2021-05-04 06:02:50|752096.4|750096.4|752126.9|750126.9|752126.9|750126.9|751996.7|749996.7|8
1620108180000|2021-05-04 06:03:00|752121.6|750121.6|752118.4|750118.4|752122.8|750122.8|752112.1|750112.1|8
1620108190000|2021-05-04 06:03:10|752117.6|750117.6|752121|750121|752121.9|750121.9|752112.1|750112.1|8
1620108200000|2021-05-04 06:03:20|752122.3|750122.3|752115.9|750115.9|752122.3|750122.3|752109|750109|8
1620108210000|2021-05-04 06:03:30|752114.4|750114.4|752076.6|750076.6|752122.4|750122.4|752076.6|750076.6|8
1620108220000|2021-05-04 06:03:40|752095|750095|752045.7|750045.7|752102|750102|751989.3|749989.3|11
1620108230000|2021-05-04 06:03:50|752082.1|750082.1|752026.8|750026.8|752082.1|750082.1|752026.8|750026.8|3
1620108240000|2021-05-04 06:04:00|752079.2|750079.2|752060.4|750060.4|752079.2|750079.2|752028.2|750028.2|5
1620108250000|2021-05-04 06:04:10|752089.6|750089.6|752100.2|750100.2|752106.4|750106.4|752050.8|750050.8|10
1620108260000|2021-05-04 06:04:20|752099.7|750099.7|752111.2|750111.2|752112.1|750112.1|752099.7|750099.7|12
1620108270000|2021-05-04 06:04:30|752109.7|750109.7|752103|750103|752109.7|750109.7|752073.9|750073.9|8
1620108280000|2021-05-04 06:04:40|752087|750087|752078.2|750078.2|752087|750087|752077.8|750077.8|5
1620108290000|2021-05-04 06:04:50|752073|750073|752061.5|750061.5|752073|750553.4|751553.4|750061.5|4
1620108300000|2021-05-04 06:05:00|751547.5|750547.5|752058.6|750058.6|752059.9|750547.5|751547.5|750056.9|8
1620108310000|2021-05-04 06:05:10|752056|750056|752047.6|750047.6|752056|750056|752035.9|750035.9|12
1620108320000|2021-05-04 06:05:20|752046.7|750046.7|752070.6|750070.6|752072.3|750072.3|752046.6|750046.6|15
1620108330000|2021-05-04 06:05:30|752058.8|750058.8|752062.5|750062.5|752072|750570|751561.9|750057|14
1620108340000|2021-05-04 06:05:40|752054.1|750054.1|752046.1|750046.1|752108.3|750108.3|752023.5|750023.5|16
1620108350000|2021-05-04 06:05:50|752054.6|750054.6|752055.1|750055.1|752076.3|750076.3|752038.9|750038.9|16
1620108360000|2021-05-04 06:06:00|752048|750048|752053.5|750053.5|752068.9|750068.9|752045.2|750045.2|18
1620108370000|2021-05-04 06:06:10|752047.8|750047.8|752034.6|750034.6|752055|750055|752034.1|750034.1|12
1620108380000|2021-05-04 06:06:20|752016.2|750016.2|752052.2|750052.2|752052.9|750052.9|752016.2|750016.2|6
1620108390000|2021-05-04 06:06:30|752044.2|750044.2|752014.6|750014.6|752045|750045|752014.6|750014.6|16
1620108400000|2021-05-04 06:06:40|752038.1|750038.1|752044|750044|752044|750044|752000.5|750000.5|8
1620108410000|2021-05-04 06:06:50|751983.5|749983.5|752016|750016|752056.8|750056.8|751983.5|749983.5|15
1620108420000|2021-05-04 06:07:00|752013.9|750013.9|752019.4|750019.4|752032.4|750516|751516|750013.9|16
1620108430000|2021-05-04 06:07:10|752013.8|750013.8|751516.3|750516.3|752030.5|750516.3|751516.3|749969.7|16
1620108440000|2021-05-04 06:07:20|751506.8|750506.8|752018.1|750018.1|752018.1|750508.5|751506.8|749987|11
1620108450000|2021-05-04 06:07:30|752037.2|750037.2|752020.2|750020.2|752038.1|750038.1|752019.9|750019.9|9
1620108460000|2021-05-04 06:07:40|752014.8|750014.8|752035.6|750035.6|752096.3|750512|751512|750014.8|13
1620108470000|2021-05-04 06:07:50|752055.8|750055.8|752031.2|750031.2|752060.7|750060.7|752023.4|750023.4|16
1620108480000|2021-05-04 06:08:00|752051.4|750051.4|752007.7|750007.7|752051.4|750483.9|751483.9|749977.4|16
1620108490000|2021-05-04 06:08:10|751995.3|749995.3|751975.7|749975.7|752019|750506.9|751506.9|749961.3|21
1620108500000|2021-05-04 06:08:20|751978.7|749978.7|751972.7|749972.7|751978.7|749978.7|751965.1|749965.1|10
1620108510000|2021-05-04 06:08:30|751974.5|749974.5|751979.2|749979.2|751999|749999|751967.2|749967.2|14
1620108520000|2021-05-04 06:08:40|751982.1|749982.1|751992.3|749992.3|751998.2|749998.2|751980.2|749980.2|14
1620108530000|2021-05-04 06:08:50|751989.9|749989.9|752004.7|750004.7|752054.1|750054.1|751971.7|749971.7|16
1620108540000|2021-05-04 06:09:00|751986.6|749986.6|751848.3|749848.3|751986.6|749986.6|751837.5|749837.5|21
1620108550000|2021-05-04 06:09:10|751911.9|749911.9|751917.1|749917.1|751932.4|749932.4|751861.8|749861.8|24
1620108560000|2021-05-04 06:09:20|751906.5|749906.5|751960|749960|751994.4|749994.4|751875.8|749875.8|24
1620108570000|2021-05-04 06:09:30|751968.6|749968.6|751980.3|749980.3|751989|750490.6|751490.6|749951.5|17
1620108580000|2021-05-04 06:09:40|751971.6|749971.6|751961.2|749961.2|751986.7|749986.7|751961.2|749961.2|13
1620108590000|2021-05-04 06:09:50|751956.9|749956.9|751959.6|749959.6|751976.2|749976.2|751956.9|749956.9|9
1620108600000|2021-05-04 06:10:00|751943.2|749943.2|751964.2|749964.2|752009.7|750009.7|751920.3|749920.3|11
1620108610000|2021-05-04 06:10:10|752005.4|750005.4|751957.1|749957.1|752005.4|750005.4|751919.2|749919.2|15
1620108620000|2021-05-04 06:10:20|751946.3|749946.3|751951.5|749951.5|752019.1|750430.9|751430.9|749923.7|18
1620108630000|2021-05-04 06:10:30|751958.6|749958.6|751953.1|749953.1|751967.7|750438.2|751438.2|749936|17
1620108640000|2021-05-04 06:10:40|751953.9|749953.9|751959.2|749959.2|751962.3|750473.6|751473.6|749953.9|13
1620108650000|2021-05-04 06:10:50|751957.9|749957.9|751955.2|749955.2|751959.7|749959.7|751935|749935|14
1620108660000|2021-05-04 06:11:00|751952|749952|751960|749960|751960|749960|751950.6|749950.6|14
1620108670000|2021-05-04 06:11:10|751959.2|749959.2|751952.6|749952.6|751959.2|749959.2|751951.9|749951.9|8
1620108680000|2021-05-04 06:11:20|751953.4|749953.4|751937.5|749937.5|751953.4|749953.4|751935|749935|7
1620108690000|2021-05-04 06:11:30|751941.2|749941.2|751946.9|749946.9|751949.3|749949.3|751941.2|749941.2|8
1620108700000|2021-05-04 06:11:40|751947|749947|752024.9|750024.9|752073.2|750544.3|751470|749947|20
1620108710000|2021-05-04 06:11:50|752020.3|750020.3|752037.4|750037.4|752044|750547|751547|750020.3|13
1620108720000|2021-05-04 06:12:00|752038.8|750038.8|752038.6|750038.6|752056.2|750562.5|751537.5|750021.2|17
1620108730000|2021-05-04 06:12:10|752035.5|750035.5|752111.8|750111.8|752111.8|750111.8|752031.5|750031.5|18
1620108740000|2021-05-04 06:12:20|752116.7|750116.7|752075.4|750075.4|752116.7|750592.6|751592.6|750073.5|14
1620108750000|2021-05-04 06:12:30|752070.7|750070.7|752069.2|750069.2|752072.8|750072.8|752064.6|750064.6|11
1620108760000|2021-05-04 06:12:40|752066.7|750066.7|752078.4|750078.4|752083.5|750083.5|752066.7|750066.7|15
1620108770000|2021-05-04 06:12:50|752079.6|750079.6|752080.1|750080.1|752081.1|750081.1|752077.8|750077.8|8
1620108780000|2021-05-04 06:13:00|752083.1|750083.1|752078.1|750078.1|752084.5|750084.5|752076.5|750076.5|6
1620108790000|2021-05-04 06:13:10|752074.3|750074.3|752078.6|750078.6|752095|750601.1|751601.1|750072.5|7
1620108800000|2021-05-04 06:13:20|752078.2|750078.2|752082.5|750082.5|752089.5|750089.5|752078.2|750078.2|10
1620108810000|2021-05-04 06:13:30|752086.7|750086.7|752077.4|750077.4|752088.7|750088.7|752073.3|750073.3|13
1620108820000|2021-05-04 06:13:40|752075.2|750075.2|752087.3|750087.3|752087.3|750087.3|752071.5|750071.5|10
1620108830000|2021-05-04 06:13:50|752096|750096|752102.9|750102.9|752118.1|750615|751615|750089|15
1620108840000|2021-05-04 06:14:00|752103.7|750103.7|752122.4|750122.4|752128.5|750625.5|751625.5|750097.2|9
1620108850000|2021-05-04 06:14:10|752125.9|750125.9|752140|750140|752140|750140|752112.4|750112.4|10
1620108860000|2021-05-04 06:14:20|752137|750137|752135.6|750135.6|752139.7|750139.7|752130.8|750130.8|6
1620108870000|2021-05-04 06:14:30|752136|750136|752117.9|750117.9|752183.7|750183.7|752093.3|750093.3|13
1620108880000|2021-05-04 06:14:40|752115.7|750115.7|752099.7|750099.7|752115.7|750115.7|752099.7|750099.7|10
1620108890000|2021-05-04 06:14:50|752096.5|750096.5|751999.5|749999.5|752096.5|750594.1|751594.1|749997.6|8
1620108900000|2021-05-04 06:15:00|751999.7|749999.7|751973.4|749973.4|752005.3|750005.3|751963.2|749963.2|14
1620108910000|2021-05-04 06:15:10|752012.4|750012.4|752075.4|750075.4|752128.6|750128.6|751957.3|749957.3|15
1620108920000|2021-05-04 06:15:20|752135|750135|752009|750009|752135|750504.6|751504.6|749999.4|10
1620108930000|2021-05-04 06:15:30|752042.3|750042.3|752073.9|750073.9|752073.9|750568.2|751568.2|750026.9|14
1620108940000|2021-05-04 06:15:40|752039.5|750039.5|752066|750066|752090.9|750090.9|752039.5|750039.5|14
1620108950000|2021-05-04 06:15:50|752074.8|750074.8|752077.4|750077.4|752077.4|750077.4|752074.5|750074.5|7
1620108960000|2021-05-04 06:16:00|752077.1|750077.1|751593.5|750593.5|752077.1|750597.9|751593.5|750070.1|12
1620108970000|2021-05-04 06:16:10|751601.7|750601.7|752075.1|750075.1|752082.4|750601.7|751588.4|750074.3|9
1620108980000|2021-05-04 06:16:20|752076.5|750076.5|751614.6|750614.6|752084.6|750614.6|751614.6|750050|13
1620108990000|2021-05-04 06:16:30|752065.4|750065.4|752067.2|750067.2|752076.1|750076.1|752065.4|750065.4|4
1620109000000|2021-05-04 06:16:40|752072.2|750072.2|752100.5|750100.5|752106.1|750620.9|751620.9|750068.9|15
1620109010000|2021-05-04 06:16:50|752095.7|750095.7|752104.3|750104.3|752104.3|750104.3|752095.7|750095.7|7
1620109020000|2021-05-04 06:17:00|752104.6|750104.6|752127.8|750127.8|752129.1|750129.1|752103.7|750103.7|12
1620109030000|2021-05-04 06:17:10|752131.2|750131.2|752106.9|750106.9|752131.2|750131.2|752106.9|750106.9|12
1620109040000|2021-05-04 06:17:20|752103.2|750103.2|752106.3|750106.3|752108.3|750108.3|752103.2|750103.2|4
1620109050000|2021-05-04 06:17:30|752142.1|750142.1|752129.7|750129.7|752150.6|750648|751648|750111.2|14
1620109060000|2021-05-04 06:17:40|751650|750650|752130.4|750130.4|752130.4|750650|751650|750121.6|4
1620109070000|2021-05-04 06:17:50|752132|750132|751652.9|750652.9|752170.2|750652.9|751652.9|750129.6|8
1620109080000|2021-05-04 06:18:00|751675.1|750675.1|752132.2|750132.2|752136.7|750675.1|751675.1|750128.5|9
1620109090000|2021-05-04 06:18:10|752132.1|750132.1|751666.6|750666.6|752132.2|750666.6|751666.6|750131.6|8
1620109100000|2021-05-04 06:18:20|751675.1|750675.1|752126.4|750126.4|752139.1|750675.1|751675.1|750125.9|12
1620109110000|2021-05-04 06:18:30|752128.2|750128.2|752122.9|750122.9|752133.4|750133.4|752122.9|750122.9|10
1620109120000|2021-05-04 06:18:40|752126.8|750126.8|752152|750152|752152|750152|752110.4|750110.4|8
1620109130000|2021-05-04 06:18:50|752145.8|750145.8|752112.4|750112.4|752145.8|750145.8|752110.4|750110.4|5
1620109140000|2021-05-04 06:19:00|751662.4|750662.4|752115.1|750115.1|752129.2|750662.4|751651.6|750108.2|11
1620109150000|2021-05-04 06:19:10|752113|750113|752112.4|750112.4|752113|750113|752107.4|750107.4|3
1620109160000|2021-05-04 06:19:20|752139.1|750139.1|752109.9|750109.9|752139.1|750662.4|751640|750109.9|11
1620109170000|2021-05-04 06:19:30|752117.1|750117.1|752111.6|750111.6|752118.3|750118.3|752109.1|750109.1|7
1620109180000|2021-05-04 06:19:40|752138.7|750138.7|752116.6|750116.6|752138.7|750138.7|752113|750113|7
1620109190000|2021-05-04 06:19:50|752114.7|750114.7|752121|750121|752122.2|750122.2|752110.6|750110.6|8
1620109200000|2021-05-04 06:20:00|752120.3|750120.3|752116.4|750116.4|752133|750133|752116.4|750116.4|6
1620109210000|2021-05-04 06:20:10|752145.4|750145.4|752112.9|750112.9|752145.4|750145.4|752112.9|750112.9|11
1620109220000|2021-05-04 06:20:20|752116.4|750116.4|752151.6|750151.6|752162.8|750673.3|751673.3|750116.4|7
1620109230000|2021-05-04 06:20:30|752152|750152|752312.3|750312.3|752371.9|750371.9|752152|750152|18
1620109240000|2021-05-04 06:20:40|752363.5|750363.5|752274|750274|752363.5|750795.3|751795.3|750271.3|17
1620109250000|2021-05-04 06:20:50|752292|750292|752281.8|750281.8|752293|750293|752281.8|750281.8|20
1620109260000|2021-05-04 06:21:00|752282.6|750282.6|752283.3|750283.3|752283.5|750283.5|752278.9|750278.9|14
1620109270000|2021-05-04 06:21:10|752291.6|750291.6|751937.3|750937.3|752446|750937.3|751848.7|750289.5|24
1620109280000|2021-05-04 06:21:20|752453.2|750453.2|752455.7|750455.7|752486.6|750486.6|752424.6|750424.6|18
1620109290000|2021-05-04 06:21:30|752449.4|750449.4|752647.7|750647.7|752677.1|751070.5|752070.5|750449|25
1620109300000|2021-05-04 06:21:40|752662.1|750662.1|752714|750714|752721.6|750721.6|752620.4|750620.4|24
1620109310000|2021-05-04 06:21:50|752715|750715|752756.2|750756.2|752806.9|750806.9|752710.4|750710.4|23
1620109320000|2021-05-04 06:22:00|752747|750747|752735|750735|752747|750747|752712.4|750712.4|16
1620109330000|2021-05-04 06:22:10|752734.5|750734.5|752714.2|750714.2|752740.3|750740.3|752711|750711|17
1620109340000|2021-05-04 06:22:20|752718.4|750718.4|752725.8|750725.8|752762.3|750762.3|752710.7|750710.7|20
1620109350000|2021-05-04 06:22:30|752725.7|750725.7|752736.8|750736.8|752751.4|750751.4|752716.6|750716.6|19
1620109360000|2021-05-04 06:22:40|752738.9|750738.9|752755.8|750755.8|752755.8|750755.8|752735.2|750735.2|18
1620109370000|2021-05-04 06:22:50|752754.7|750754.7|752812.7|750812.7|752812.7|750812.7|752753.1|750753.1|18
1620109380000|2021-05-04 06:23:00|752801.8|750801.8|752859.3|750859.3|752859.3|750859.3|752794.7|750794.7|23
1620109390000|2021-05-04 06:23:10|752871.1|750871.1|752874.7|750874.7|752899.1|750899.1|752850.5|750850.5|17
1620109400000|2021-05-04 06:23:20|752880.3|750880.3|752860.8|750860.8|752886.8|750886.8|752853|750853|23
1620109410000|2021-05-04 06:23:30|752861.9|750861.9|752830.3|750830.3|752864.7|750864.7|752829.9|750829.9|16
1620109420000|2021-05-04 06:23:40|752835.8|750835.8|752858.8|750858.8|752876.1|750876.1|752832|750832|11
1620109430000|2021-05-04 06:23:50|752861.5|750861.5|752820.4|750820.4|752887.5|750887.5|752809.7|750809.7|20
1620109440000|2021-05-04 06:24:00|752810.9|750810.9|752844.8|750844.8|752864.7|750864.7|752810.9|750810.9|12
1620109450000|2021-05-04 06:24:10|752843|750843|752863.1|750863.1|752863.9|750863.9|752843|750843|12
1620109460000|2021-05-04 06:24:20|752855.5|750855.5|752865.6|750865.6|752866|750866|752844.7|750844.7|11
1620109470000|2021-05-04 06:24:30|752861.4|750861.4|752803.2|750803.2|752866.2|750866.2|752803.2|750803.2|14
1620109480000|2021-05-04 06:24:40|752803.3|750803.3|752836.3|750836.3|752886.5|750886.5|752803.3|750803.3|13
1620109490000|2021-05-04 06:24:50|752835.1|750835.1|752874.9|750874.9|752875.3|750875.3|752835.1|750835.1|10
1620109500000|2021-05-04 06:25:00|752857.1|750857.1|752845.9|750845.9|752874.9|750874.9|752844.3|750844.3|10
1620109510000|2021-05-04 06:25:10|752846|750846|752835.7|750835.7|752846|750846|752831.9|750831.9|11
1620109520000|2021-05-04 06:25:20|752861.4|750861.4|752850.7|750850.7|752861.4|750861.4|752830.5|750830.5|18
1620109530000|2021-05-04 06:25:30|752850.4|750850.4|752808.5|750808.5|752850.4|750850.4|752803.2|750803.2|14
1620109540000|2021-05-04 06:25:40|752805.2|750805.2|752813.8|750813.8|752823.1|750823.1|752805.2|750805.2|14
1620109550000|2021-05-04 06:25:50|752810.9|750810.9|752801.2|750801.2|752818.6|750818.6|752789.3|750789.3|17
1620109560000|2021-05-04 06:26:00|752797.6|750797.6|752763.6|750763.6|752813.3|750813.3|752755|750755|18
1620109570000|2021-05-04 06:26:10|752758.4|750758.4|752774.9|750774.9|752793.1|750793.1|752748.1|750748.1|18
1620109580000|2021-05-04 06:26:20|752793.6|750793.6|752777|750777|752793.6|750793.6|752775.5|750775.5|12
1620109590000|2021-05-04 06:26:30|752776|750776|752932.1|750932.1|752945.2|751348.8|752348.8|750740.6|22
1620109600000|2021-05-04 06:26:40|752976.4|750976.4|752951.9|750951.9|752976.4|750976.4|752941.5|750941.5|19
1620109610000|2021-05-04 06:26:50|752965.6|750965.6|752912.7|750912.7|752965.6|750965.6|752912.7|750912.7|15
1620109620000|2021-05-04 06:27:00|752950.4|750950.4|752951.1|750951.1|752956.8|750956.8|752912.2|750912.2|17
1620109630000|2021-05-04 06:27:10|752956.3|750956.3|752944.2|750944.2|752956.3|750956.3|752937.1|750937.1|13
1620109640000|2021-05-04 06:27:20|752944.1|750944.1|752912.7|750912.7|752948.6|751446.3|752431|750897.5|18
1620109650000|2021-05-04 06:27:30|752902.1|750902.1|752901.3|750901.3|752913.1|750913.1|752889.5|750889.5|21
1620109660000|2021-05-04 06:27:40|752894.3|750894.3|752879.7|750879.7|752899|750899|752876.2|750876.2|13
1620109670000|2021-05-04 06:27:50|752882.6|750882.6|752900.4|750900.4|752912.6|750912.6|752882.6|750882.6|10
1620109680000|2021-05-04 06:28:00|752892|750892|752895|750895|752902.4|750902.4|752892|750892|18
1620109690000|2021-05-04 06:28:10|752894.9|750894.9|752883.1|750883.1|752906.9|751410.2|752410.2|750882.1|18
1620109700000|2021-05-04 06:28:20|752885|750885|752877.4|750877.4|752903.1|750903.1|752877.2|750877.2|9
1620109710000|2021-05-04 06:28:30|752883.6|750883.6|752897.4|750897.4|752906.3|750906.3|752883.6|750883.6|16
1620109720000|2021-05-04 06:28:40|752897.8|750897.8|752895.9|750895.9|752897.8|750897.8|752893.1|750893.1|16
1620109730000|2021-05-04 06:28:50|752896.9|750896.9|752883.7|750883.7|752907.6|750907.6|752883.7|750883.7|11
1620109740000|2021-05-04 06:29:00|752400.9|751400.9|752882.4|750882.4|752883.8|751400.9|752400.9|750874|13
1620109750000|2021-05-04 06:29:10|752883|750883|752878.8|750878.8|752883|750883|752874|750874|7
1620109760000|2021-05-04 06:29:20|752895.7|750895.7|752883.4|750883.4|752897.6|750897.6|752883.4|750883.4|12
1620109770000|2021-05-04 06:29:30|752884.2|750884.2|752882.8|750882.8|752893.4|750893.4|752882.8|750882.8|9
1620109780000|2021-05-04 06:29:40|752881.2|750881.2|752913.2|750913.2|752928.6|751424.8|752404.1|750881.2|18
1620109790000|2021-05-04 06:29:50|752918.7|750918.7|752914.5|750914.5|752924|750924|752909.2|750909.2|15
1620109800000|2021-05-04 06:30:00|752913.4|750913.4|753494|751494|753594.8|751848.9|752435.3|750913.4|23
1620109810000|2021-05-04 06:30:10|753548.1|751548.1|753493.3|751493.3|753602.8|751602.8|753465|751465|29
1620109820000|2021-05-04 06:30:20|753506.4|751506.4|753622.8|751622.8|753648.9|751648.9|753477.4|751477.4|24
1620109830000|2021-05-04 06:30:30|753600.4|751600.4|753659.7|751659.7|753691.3|751691.3|753587.5|751587.5|25
1620109840000|2021-05-04 06:30:40|753657.9|751657.9|753496.2|751496.2|753657.9|751657.9|753458.7|751458.7|28
1620109850000|2021-05-04 06:30:50|753484.3|751484.3|753415.5|751415.5|753519.9|751519.9|753397.4|751397.4|24
1620109860000|2021-05-04 06:31:00|753414.8|751414.8|753342.3|751342.3|753414.8|751414.8|753287.1|751287.1|26
1620109870000|2021-05-04 06:31:10|753352.9|751352.9|753394.7|751394.7|753440.5|751440.5|753255.9|751255.9|26
1620109880000|2021-05-04 06:31:20|753384.3|751384.3|753417.2|751417.2|753474.3|751474.3|753384|751384|23
1620109890000|2021-05-04 06:31:30|753402.4|751402.4|753405.5|751405.5|753425.7|751425.7|753352.1|751352.1|24
1620109900000|2021-05-04 06:31:40|753413.9|751413.9|753321.1|751321.1|753429.6|751429.6|753321.1|751321.1|25
1620109910000|2021-05-04 06:31:50|753309.6|751309.6|753419.7|751419.7|753436.7|751436.7|753309.6|751309.6|19
1620109920000|2021-05-04 06:32:00|753422.1|751422.1|753389.3|751389.3|753440.6|751440.6|753389.3|751389.3|20
1620109930000|2021-05-04 06:32:10|753389.6|751389.6|753406.5|751406.5|753431.5|751431.5|753389.6|751389.6|19
1620109940000|2021-05-04 06:32:20|753410.1|751410.1|753422.1|751422.1|753431.2|751431.2|753399.4|751399.4|17
1620109950000|2021-05-04 06:32:30|753425.2|751425.2|754202.5|752202.5|754202.5|752202.5|753382.4|751382.4|22
1620109960000|2021-05-04 06:32:40|754223.7|752223.7|754062|752062|754248|752248|754020.6|752020.6|29
1620109970000|2021-05-04 06:32:50|754073.7|752073.7|753970.2|751970.2|754092.7|752092.7|753970.2|751970.2|26
1620109980000|2021-05-04 06:33:00|753934.8|751934.8|753880.4|751880.4|754046.8|752046.8|753860|751860|28
1620109990000|2021-05-04 06:33:10|753897.2|751897.2|753868.3|751868.3|753977.8|751977.8|753866.8|751866.8|26
1620110000000|2021-05-04 06:33:20|753867.2|751867.2|753926.8|751926.8|753966.2|751966.2|753855.6|751855.6|25
1620110010000|2021-05-04 06:33:30|753923.7|751923.7|754081.9|752081.9|754133.3|752133.3|753824.5|751824.5|23
1620110020000|2021-05-04 06:33:40|754124.7|752124.7|753946.2|751946.2|754155|752155|753946.2|751946.2|26
1620110030000|2021-05-04 06:33:50|753942.1|751942.1|753891|751891|753955.2|751955.2|753869.6|751869.6|27
1620110040000|2021-05-04 06:34:00|753887.9|751887.9|753929.5|751929.5|753930.8|751930.8|753857.8|751857.8|22
1620110050000|2021-05-04 06:34:10|753932.6|751932.6|753833|751833|753932.6|751932.6|753811|751811|24
1620110060000|2021-05-04 06:34:20|753820.6|751820.6|753601.3|751601.3|753844.7|752165.5|753165.5|751601.3|22
1620110070000|2021-05-04 06:34:30|753601.8|751601.8|753687.3|751687.3|753687.3|751687.3|753601.8|751601.8|20
1620110080000|2021-05-04 06:34:40|753688.1|751688.1|753685.4|751685.4|753702.1|751702.1|753684.6|751684.6|22
1620110090000|2021-05-04 06:34:50|753685.6|751685.6|753715.1|751715.1|753741.1|751741.1|753685.6|751685.6|19
1620110100000|2021-05-04 06:35:00|753725.1|751725.1|753750.4|751750.4|753760.3|751760.3|753725.1|751725.1|20
1620110110000|2021-05-04 06:35:10|753751.7|751751.7|753780.4|751780.4|753780.4|751780.4|753724.6|751724.6|18
1620110120000|2021-05-04 06:35:20|753780.3|751780.3|753725.5|751725.5|753781.9|751781.9|753725.5|751725.5|16
1620110130000|2021-05-04 06:35:30|753759.4|751759.4|753677.8|751677.8|753759.4|751759.4|753672.7|751672.7|21
1620110140000|2021-05-04 06:35:40|753678.3|751678.3|753640.8|751640.8|753679.9|751679.9|753640.8|751640.8|19
1620110150000|2021-05-04 06:35:50|753641.9|751641.9|753632.8|751632.8|753666.5|751666.5|753619.1|751619.1|19
1620110160000|2021-05-04 06:36:00|753621.4|751621.4|753630.6|751630.6|753650|751650|753605.9|751605.9|21
1620110170000|2021-05-04 06:36:10|753631.9|751631.9|753663.6|751663.6|753665.7|751665.7|753631.9|751631.9|16
1620110180000|2021-05-04 06:36:20|753672|751672|753495.7|751495.7|753672|752121.2|752994.4|751482.8|16
1620110190000|2021-05-04 06:36:30|753495.8|751495.8|753461.9|751461.9|753495.8|751495.8|753460.8|751460.8|17
1620110200000|2021-05-04 06:36:40|753460.1|751460.1|753421.2|751421.2|753460.1|751460.1|753411.2|751411.2|17
1620110210000|2021-05-04 06:36:50|753427.4|751427.4|752894.9|751894.9|753441.3|751897.5|752855.7|751425.8|24
1620110220000|2021-05-04 06:37:00|752894|751894|753420.8|751420.8|753421|751894|752894|751404.4|21
1620110230000|2021-05-04 06:37:10|753421.2|751421.2|753415.3|751415.3|753428.1|751428.1|753404.4|751404.4|18
1620110240000|2021-05-04 06:37:20|753415.9|751415.9|753424.2|751424.2|753426|751426|753413.3|751413.3|13
1620110250000|2021-05-04 06:37:30|753429.4|751429.4|753404.9|751404.9|753437.2|751437.2|753401.3|751401.3|17
1620110260000|2021-05-04 06:37:40|753405.3|751405.3|753394.7|751394.7|753415.1|751415.1|753392|751392|19
1620110270000|2021-05-04 06:37:50|753397.2|751397.2|753389.1|751389.1|753397.2|751397.2|753386.7|751386.7|14
1620110280000|2021-05-04 06:38:00|753390.3|751390.3|753388.6|751388.6|753394.9|751394.9|753387.6|751387.6|14
1620110290000|2021-05-04 06:38:10|753390.5|751390.5|752884.4|751884.4|753390.8|751903|752875.8|751381.8|18
1620110300000|2021-05-04 06:38:20|752886.7|751886.7|752852.1|751852.1|752898.5|751898.5|752821.7|751821.7|16
1620110310000|2021-05-04 06:38:30|752836|751836|752884.4|751884.4|753343.8|751884.4|752831.7|751343.8|18
1620110320000|2021-05-04 06:38:40|753346.4|751346.4|752839|751839|753346.4|751875|752837.6|751346.4|18
1620110330000|2021-05-04 06:38:50|752848.8|751848.8|752819|751819|752849.5|751849.5|752815.5|751815.5|16
1620110340000|2021-05-04 06:39:00|752820.5|751820.5|752823.5|751823.5|752823.5|751823.5|752809.4|751809.4|18
1620110350000|2021-05-04 06:39:10|752823|751823|752836.2|751836.2|752844.8|751844.8|752812.7|751812.7|18
1620110360000|2021-05-04 06:39:20|752829.2|751829.2|752828.4|751828.4|752841.9|751841.9|752826.8|751826.8|11
1620110370000|2021-05-04 06:39:30|752840|751840|752738|751738|752840|751840|752731.9|751731.9|13
1620110380000|2021-05-04 06:39:40|752736.2|751736.2|752814.7|751814.7|752814.7|751814.7|752731.7|751731.7|17
1620110390000|2021-05-04 06:39:50|752816|751816|752798.4|751798.4|752816|751816|752795|751795|11
1620110400000|2021-05-04 06:40:00|752799.6|751799.6|752799.3|751799.3|752810|751810|752795.5|751795.5|12
1620110410000|2021-05-04 06:40:10|752799.8|751799.8|752775|751775|752801.9|751801.9|752761|751761|16
1620110420000|2021-05-04 06:40:20|752771.8|751771.8|752710.3|751710.3|752774|751774|752705.5|751705.5|18
1620110430000|2021-05-04 06:40:30|752705.4|751705.4|752715.4|751715.4|752724.1|751724.1|752700|751700|17
1620110440000|2021-05-04 06:40:40|752714.8|751714.8|752709.7|751709.7|752716.4|751716.4|752702.5|751702.5|10
1620110450000|2021-05-04 06:40:50|752721.2|751721.2|753047|751047|753078.7|751721.2|752560.6|751033.5|20
1620110460000|2021-05-04 06:41:00|753081.6|751081.6|753169.6|751169.6|753178.6|751178.6|753081.6|751081.6|25
1620110470000|2021-05-04 06:41:10|753164.1|751164.1|753199.2|751199.2|753199.2|751199.2|753157.7|751157.7|18
1620110480000|2021-05-04 06:41:20|753202.1|751202.1|752705.8|751705.8|753210|751708.3|752705.3|751189.8|18
1620110490000|2021-05-04 06:41:30|752710.1|751710.1|752746.4|751746.4|752746.4|751746.4|752708.7|751708.7|17
1620110500000|2021-05-04 06:41:40|752743.6|751743.6|752775.9|751775.9|752783.5|751783.5|752743.6|751743.6|25
1620110510000|2021-05-04 06:41:50|752769.2|751769.2|752816.8|751816.8|752816.8|751816.8|752768|751768|19
1620110520000|2021-05-04 06:42:00|752805.5|751805.5|753318.6|751318.6|753336.3|751822.9|752805.5|751315.7|21
1620110530000|2021-05-04 06:42:10|753320.2|751320.2|752827.9|751827.9|753322|751827.9|752808.6|751319.5|16
1620110540000|2021-05-04 06:42:20|752831.6|751831.6|752807.7|751807.7|752831.6|751831.6|752807.7|751807.7|15
1620110550000|2021-05-04 06:42:30|752814.7|751814.7|752823.6|751823.6|752823.9|751823.9|752800.4|751800.4|21
1620110560000|2021-05-04 06:42:40|752813.7|751813.7|752838.4|751838.4|752847.7|751847.7|752813.7|751813.7|18
1620110570000|2021-05-04 06:42:50|752837.3|751837.3|752796.1|751796.1|752837.3|751837.3|752780.3|751780.3|25
1620110580000|2021-05-04 06:43:00|752776.3|751776.3|752784.4|751784.4|752791.4|751791.4|752769.6|751769.6|14
1620110590000|2021-05-04 06:43:10|752775.8|751775.8|752760|751760|752787.6|751787.6|752760|751760|12
1620110600000|2021-05-04 06:43:20|752776.8|751776.8|752788.3|751788.3|752798.5|751798.5|752775.4|751775.4|11
1620110610000|2021-05-04 06:43:30|752782.5|751782.5|752774.5|751774.5|752796|751796|752765.2|751765.2|18
1620110620000|2021-05-04 06:43:40|752774.7|751774.7|753152|751152|753176|751789.7|752694.5|751152|18
1620110630000|2021-05-04 06:43:50|753130.8|751130.8|753133.6|751133.6|753154.1|751154.1|753113.6|751113.6|20
1620110640000|2021-05-04 06:44:00|753131.5|751131.5|753091.3|751091.3|753132.8|751132.8|753091.3|751091.3|23
1620110650000|2021-05-04 06:44:10|753091|751091|752993.1|750993.1|753098|751572.9|752485.8|750984|22
1620110660000|2021-05-04 06:44:20|752995.5|750995.5|752991.5|750991.5|753009.4|751009.4|752990.9|750990.9|17
1620110670000|2021-05-04 06:44:30|753007.6|751007.6|753013.2|751013.2|753013.2|751013.2|752991|750991|21
1620110680000|2021-05-04 06:44:40|753000.7|751000.7|753002.6|751002.6|753016.3|751016.3|753000.7|751000.7|14
1620110690000|2021-05-04 06:44:50|753003.1|751003.1|753004.1|751004.1|753017.4|751017.4|753002.4|751002.4|15
1620110700000|2021-05-04 06:45:00|753006.2|751006.2|753041|751041|753041.2|751539|752518.9|751006.2|15
1620110710000|2021-05-04 06:45:10|753023.9|751023.9|753093.3|751093.3|753093.3|751093.3|753015.6|751015.6|26
1620110720000|2021-05-04 06:45:20|753081.1|751081.1|753064.4|751064.4|753093.6|751576.9|752576.9|751064.4|13
1620110730000|2021-05-04 06:45:30|753057.3|751057.3|752431.6|751431.6|753066.1|751440.7|752431.6|750955.8|21
1620110740000|2021-05-04 06:45:40|752451.3|751451.3|752678.4|750678.4|752724.9|751453.5|752436.5|750659.1|22
1620110750000|2021-05-04 06:45:50|752685.5|750685.5|753103.2|751103.2|753103.2|751103.2|752678.3|750678.3|29
1620110760000|2021-05-04 06:46:00|753110.1|751110.1|753144|751144|753153|751153|753085.2|751085.2|22
1620110770000|2021-05-04 06:46:10|753152.3|751152.3|753252.5|751252.5|753265|751265|753148.6|751148.6|26
1620110780000|2021-05-04 06:46:20|753268.9|751268.9|753271.5|751271.5|753288.6|751288.6|753259.4|751259.4|21
1620110790000|2021-05-04 06:46:30|753273.9|751273.9|753268.2|751268.2|753275.5|751275.5|753251.6|751251.6|15
1620110800000|2021-05-04 06:46:40|753264.2|751264.2|753251.5|751251.5|753264.2|751264.2|753227.3|751227.3|21
1620110810000|2021-05-04 06:46:50|753250.8|751250.8|753250|751250|753253|751253|753239.7|751239.7|20
1620110820000|2021-05-04 06:47:00|753254.7|751254.7|753229.8|751229.8|753270.3|751270.3|753229.8|751229.8|21
1620110830000|2021-05-04 06:47:10|752693.9|751693.9|753210.1|751210.1|753231.6|751693.9|752693.9|751201.4|21
1620110840000|2021-05-04 06:47:20|753214.8|751214.8|753203.3|751203.3|753227.2|751227.2|753202.8|751202.8|17
1620110850000|2021-05-04 06:47:30|753211.5|751211.5|753224.7|751224.7|753225.8|751225.8|753211.1|751211.1|15
1620110860000|2021-05-04 06:47:40|753223.3|751223.3|753206.6|751206.6|753239.5|751239.5|753201.2|751201.2|15
1620110870000|2021-05-04 06:47:50|752744|751744|752722.8|751722.8|753274.7|751744|752716.4|751230.2|22
1620110880000|2021-05-04 06:48:00|753217.2|751217.2|753224.9|751224.9|753242.3|751242.3|753190.5|751190.5|21
1620110890000|2021-05-04 06:48:10|753225.7|751225.7|753249|751249|753255.7|751255.7|753225.7|751225.7|25
1620110900000|2021-05-04 06:48:20|753252.7|751252.7|753258|751258|753260.1|751260.1|753241.5|751241.5|14
1620110910000|2021-05-04 06:48:30|753258.4|751258.4|753258.3|751258.3|753266.4|751266.4|753253.1|751253.1|20
1620110920000|2021-05-04 06:48:40|753255.4|751255.4|753268.5|751268.5|753277.6|751277.6|753255.4|751255.4|20
1620110930000|2021-05-04 06:48:50|753278.7|751278.7|752749.9|751749.9|753278.7|751762.3|752746.6|751265.2|19
1620110940000|2021-05-04 06:49:00|752750.2|751750.2|752757.2|751757.2|752774.3|751774.3|752726.1|751726.1|21
1620110950000|2021-05-04 06:49:10|752750.3|751750.3|752710.1|751710.1|752762.9|751762.9|752697|751697|20
1620110960000|2021-05-04 06:49:20|752716|751716|752697.9|751697.9|752724.8|751724.8|752684.9|751684.9|17
1620110970000|2021-05-04 06:49:30|752700.9|751700.9|752679.5|751679.5|752702.3|751702.3|752636.7|751636.7|15
1620110980000|2021-05-04 06:49:40|752656|751656|752657|751657|752676.3|751676.3|752653.2|751653.2|9
1620110990000|2021-05-04 06:49:50|752661.3|751661.3|753126.9|751126.9|753137|751668.8|752661.3|751116.7|16
1620111000000|2021-05-04 06:50:00|753132.5|751132.5|753120|751120|753132.5|751132.5|753118.3|751118.3|14
1620111010000|2021-05-04 06:50:10|753128.3|751128.3|753134.3|751134.3|753139.9|751139.9|753125.7|751125.7|8
1620111020000|2021-05-04 06:50:20|753132.8|751132.8|752309.1|751309.1|753135.5|751310.1|752299.9|750931.2|21
1620111030000|2021-05-04 06:50:30|752297.7|751297.7|752855.5|750855.5|752911.5|751297.7|752297.7|750832.8|24
1620111040000|2021-05-04 06:50:40|752846.5|750846.5|752859.5|750859.5|752870.1|750870.1|752825.6|750825.6|19
1620111050000|2021-05-04 06:50:50|752843.1|750843.1|752871|750871|752871|751343|752335|750748.8|21
1620111060000|2021-05-04 06:51:00|752882.1|750882.1|752871.3|750871.3|752882.1|750882.1|752858.9|750858.9|16
1620111070000|2021-05-04 06:51:10|752898.2|750898.2|752896.7|750896.7|752901|750901|752879.6|750879.6|18
1620111080000|2021-05-04 06:51:20|752886.8|750886.8|752965.9|750965.9|752967|750967|752886.8|750886.8|18
1620111090000|2021-05-04 06:51:30|752960.8|750960.8|752942.1|750942.1|752983.9|750983.9|752942.1|750942.1|19
1620111100000|2021-05-04 06:51:40|752945|750945|752940.3|750940.3|752948.8|750948.8|752938.3|750938.3|18
1620111110000|2021-05-04 06:51:50|752942.1|750942.1|752938.7|750938.7|752947.1|750947.1|752937.7|750937.7|11
1620111120000|2021-05-04 06:52:00|752940|750940|752311.4|751311.4|752940|751343.4|752311.4|750784.2|19
1620111130000|2021-05-04 06:52:10|752314.8|751314.8|752279.2|751279.2|752842.6|751314.8|752276.2|750770.4|23
1620111140000|2021-05-04 06:52:20|752277.8|751277.8|752809.9|750809.9|752828.5|751288.5|752277.8|750793.4|18
1620111150000|2021-05-04 06:52:30|752820.4|750820.4|752925.3|750925.3|752931.8|750931.8|752809.2|750809.2|24
1620111160000|2021-05-04 06:52:40|752931.5|750931.5|752938.8|750938.8|752939.7|750939.7|752922.8|750922.8|16
1620111170000|2021-05-04 06:52:50|752939.6|750939.6|752974|750974|752974.5|750974.5|752939.6|750939.6|16
1620111180000|2021-05-04 06:53:00|752980.5|750980.5|752980.6|750980.6|752993.4|750993.4|752979.5|750979.5|9
1620111190000|2021-05-04 06:53:10|752978|750978|752985|750985|752987.6|750987.6|752977.7|750977.7|15
1620111200000|2021-05-04 06:53:20|752986|750986|753022.4|751022.4|753032.5|751032.5|752986|750986|18
1620111210000|2021-05-04 06:53:30|753019.3|751019.3|753031.2|751031.2|753042.6|751042.6|753018.7|751018.7|18
1620111220000|2021-05-04 06:53:40|753030|751030|753037.1|751037.1|753048.7|751048.7|753029.8|751029.8|19
1620111230000|2021-05-04 06:53:50|753033.4|751033.4|752978|750978|753033.4|751033.4|752978|750978|21
1620111240000|2021-05-04 06:54:00|752981.6|750981.6|752984.5|750984.5|752990.2|750990.2|752975.8|750975.8|14
1620111250000|2021-05-04 06:54:10|752987.4|750987.4|752990.2|750990.2|753002.9|751002.9|752981.8|750981.8|14
1620111260000|2021-05-04 06:54:20|752993.9|750993.9|753054.6|751054.6|753054.6|751054.6|752983|750983|19
1620111270000|2021-05-04 06:54:30|753060.2|751060.2|753026.4|751026.4|753060.2|751060.2|753020.3|751020.3|11
1620111280000|2021-05-04 06:54:40|753022.2|751022.2|753048.8|751048.8|753055.2|751055.2|753010.3|751010.3|21
1620111290000|2021-05-04 06:54:50|753048.2|751048.2|753127.6|751127.6|753127.6|751631.4|752623.2|751048.2|15
1620111300000|2021-05-04 06:55:00|753130.6|751130.6|753137.9|751137.9|753142.4|751142.4|753127.3|751127.3|18
1620111310000|2021-05-04 06:55:10|753141.4|751141.4|752662.8|751662.8|753168.9|751662.8|752648.5|751140.8|22
1620111320000|2021-05-04 06:55:20|752692|751692|752670.1|751670.1|752692|751692|752662.6|751662.6|14
1620111330000|2021-05-04 06:55:30|752665.5|751665.5|752674.2|751674.2|752679.8|751679.8|752660.5|751660.5|17
1620111340000|2021-05-04 06:55:40|752674.6|751674.6|752674.8|751674.8|752686.7|751686.7|752674.6|751674.6|16
1620111350000|2021-05-04 06:55:50|752674.6|751674.6|752647.6|751647.6|752686.6|751686.6|752647.6|751647.6|18
1620111360000|2021-05-04 06:56:00|752668.5|751668.5|752673.8|751673.8|752683.6|751683.6|752658.3|751658.3|16
1620111370000|2021-05-04 06:56:10|752669.8|751669.8|752659.1|751659.1|752671.1|751671.1|752659.1|751659.1|16
1620111380000|2021-05-04 06:56:20|752666.1|751666.1|752668.4|751668.4|752674.6|751674.6|752658.5|751658.5|15
1620111390000|2021-05-04 06:56:30|752668.7|751668.7|752663.4|751663.4|752678.6|751678.6|752630.1|751630.1|20
1620111400000|2021-05-04 06:56:40|752658.4|751658.4|752665.5|751665.5|752670.7|751670.7|752642.8|751642.8|18
1620111410000|2021-05-04 06:56:50|752662.7|751662.7|752676.4|751676.4|752676.4|751676.4|752639|751639|17
1620111420000|2021-05-04 06:57:00|752666.6|751666.6|752664|751664|752678.8|751678.8|752662.2|751662.2|15
1620111430000|2021-05-04 06:57:10|752663.7|751663.7|752743.8|751743.8|752749.7|751749.7|752663.7|751663.7|15
1620111440000|2021-05-04 06:57:20|752742.5|751742.5|753257|751257|753257|751765.4|752728.7|751242.2|16
1620111450000|2021-05-04 06:57:30|753247.2|751247.2|753233.2|751233.2|753257.7|751257.7|753217.2|751217.2|25
1620111460000|2021-05-04 06:57:40|753236.9|751236.9|753201|751201|753262.2|751262.2|753201|751201|20
1620111470000|2021-05-04 06:57:50|753202.9|751202.9|753173.3|751173.3|753220.8|751220.8|753173.3|751173.3|17
1620111480000|2021-05-04 06:58:00|753187.6|751187.6|753159|751159|753196.9|751196.9|753159|751159|18
1620111490000|2021-05-04 06:58:10|753169.9|751169.9|753172.8|751172.8|753184.1|751184.1|753158.4|751158.4|17
1620111500000|2021-05-04 06:58:20|753164.2|751164.2|753165.3|751165.3|753179.8|751666.8|752657.6|751154.8|12
1620111510000|2021-05-04 06:58:30|753182.1|751182.1|753162.9|751162.9|753184|751184|753160.7|751160.7|16
1620111520000|2021-05-04 06:58:40|753162.8|751162.8|752662.1|751662.1|753168.3|751667.7|752647.7|751162.1|19
1620111530000|2021-05-04 06:58:50|752665.2|751665.2|752669.9|751669.9|752670.5|751670.5|752650.3|751650.3|17
1620111540000|2021-05-04 06:59:00|752668.4|751668.4|752677.5|751677.5|752677.9|751677.9|752643|751643|13
1620111550000|2021-05-04 06:59:10|752666.6|751666.6|752678.3|751678.3|752682.7|751682.7|752665|751665|15
1620111560000|2021-05-04 06:59:20|752669|751669|753222.8|751222.8|753257.5|751738.1|752669|751222.8|19
1620111570000|2021-05-04 06:59:30|753238|751238|753233.5|751233.5|753248.5|751248.5|753230.1|751230.1|16
1620111580000|2021-05-04 06:59:40|753235.8|751235.8|753228.2|751228.2|753238.4|751238.4|753227.5|751227.5|12
1620111590000|2021-05-04 06:59:50|753236.5|751236.5|753213.3|751213.3|753238|751238|753202|751202|17
1620111600000|2021-05-04 07:00:00|753215.7|751215.7|753246.4|751246.4|753265.5|751749|752734|751201.4|29
1620111610000|2021-05-04 07:00:10|753246.5|751246.5|753257.2|751257.2|753265.3|751265.3|753206.4|751206.4|27
1620111620000|2021-05-04 07:00:20|753259.2|751259.2|753377.2|751377.2|753411.8|751411.8|753259.2|751259.2|29
1620111630000|2021-05-04 07:00:30|753381.1|751381.1|753387.6|751387.6|753387.6|751387.6|753318.6|751318.6|27
1620111640000|2021-05-04 07:00:40|753395.7|751395.7|753265.6|751265.6|753395.7|751395.7|753265.6|751265.6|26
1620111650000|2021-05-04 07:00:50|753295.6|751295.6|753283.2|751283.2|753295.6|751295.6|753271.9|751271.9|23
1620111660000|2021-05-04 07:01:00|753280.9|751280.9|752920|750920|753280.9|751280.9|752897.6|750897.6|28
1620111670000|2021-05-04 07:01:10|752932.9|750932.9|752801.5|750801.5|752932.9|751343.9|752291.8|750752.7|28
1620111680000|2021-05-04 07:01:20|752809.5|750809.5|752838.2|750838.2|752857.6|750857.6|752795.2|750795.2|25
1620111690000|2021-05-04 07:01:30|752831.4|750831.4|752736|750736|752840.6|750840.6|752716.1|750716.1|25
1620111700000|2021-05-04 07:01:40|752756.6|750756.6|752774.5|750774.5|752776.2|750776.2|752741.9|750741.9|28
1620111710000|2021-05-04 07:01:50|752778.6|750778.6|752854.4|750854.4|752875.8|750875.8|752778.6|750778.6|27
1620111720000|2021-05-04 07:02:00|752856.7|750856.7|752826.8|750826.8|752894.4|750894.4|752797.9|750797.9|24
1620111730000|2021-05-04 07:02:10|752840.4|750840.4|752562.3|750562.3|752840.4|751143.2|752143.2|750514.4|28
1620111740000|2021-05-04 07:02:20|752567.8|750567.8|752405.7|750405.7|752568.6|750568.6|752405.7|750405.7|29
1620111750000|2021-05-04 07:02:30|752379.9|750379.9|752351|750351|752385.7|750385.7|752215.9|750215.9|28
1620111760000|2021-05-04 07:02:40|752361.8|750361.8|751890.4|750890.4|752381.4|750890.4|751739.4|750314.1|28
1620111770000|2021-05-04 07:02:50|751884.2|750884.2|752448.7|750448.7|752501.4|750894.9|751884.2|750416.5|27
1620111780000|2021-05-04 07:03:00|752445.8|750445.8|752437.9|750437.9|752495.5|750495.5|752425|750425|29
1620111790000|2021-05-04 07:03:10|752445.5|750445.5|752564.6|750564.6|752570.6|750998.3|751998.3|750445.5|28
1620111800000|2021-05-04 07:03:20|752550.7|750550.7|752562.2|750562.2|752610.5|750610.5|752549|750549|26
1620111810000|2021-05-04 07:03:30|752542.1|750542.1|752364.6|750364.6|752542.1|750542.1|752364.6|750364.6|29
1620111820000|2021-05-04 07:03:40|752363.8|750363.8|752416.3|750416.3|752453.1|750453.1|752363.8|750363.8|27
1620111830000|2021-05-04 07:03:50|752419.9|750419.9|752471.7|750471.7|752484.4|750484.4|752409.6|750409.6|29
1620111840000|2021-05-04 07:04:00|752471.6|750471.6|752420.9|750420.9|752477.1|750477.1|752420.9|750420.9|25
1620111850000|2021-05-04 07:04:10|752399.2|750399.2|752013|751013|752468.8|751013|752013|750392.7|23
1620111860000|2021-05-04 07:04:20|752512|750512|752508.9|750508.9|752516.2|751012.2|752012.2|750486.2|23
1620111870000|2021-05-04 07:04:30|752522.4|750522.4|752518.6|750518.6|752532.8|750532.8|752516.6|750516.6|22
1620111880000|2021-05-04 07:04:40|752531.3|750531.3|752730.5|750730.5|752730.7|751227.4|752183.6|750522.6|27
1620111890000|2021-05-04 07:04:50|752719.1|750719.1|752739.1|750739.1|752739.1|750739.1|752703.3|750703.3|27
1620111900000|2021-05-04 07:05:00|752744.1|750744.1|752798.7|750798.7|752802.9|751341.6|752196.1|750680.2|28
1620111910000|2021-05-04 07:05:10|752803.2|750803.2|752385.9|751385.9|752912.4|751399.4|752349.5|750798.6|26
1620111920000|2021-05-04 07:05:20|752384.9|751384.9|752364.3|751364.3|752912.4|751409.9|752341.8|750816.4|28
1620111930000|2021-05-04 07:05:30|752862.2|750862.2|752824.5|750824.5|752867|751356.6|752302.9|750792.2|27
1620111940000|2021-05-04 07:05:40|752835.4|750835.4|752317.4|751317.4|752838.6|751338.2|752299.3|750806.7|28
1620111950000|2021-05-04 07:05:50|752299.9|751299.9|752308.8|751308.8|752328|751328|752264.8|751264.8|27
1620111960000|2021-05-04 07:06:00|752312.2|751312.2|752870.7|750870.7|752908.7|751431.4|752307.2|750870.7|21
1620111970000|2021-05-04 07:06:10|752872|750872|752364.1|751364.1|752890.5|751394.5|752355.7|750849.4|28
1620111980000|2021-05-04 07:06:20|752357.4|751357.4|752422.5|751422.5|752443.7|751443.7|752349.8|751349.8|27
1620111990000|2021-05-04 07:06:30|752424.3|751424.3|752617.4|751617.4|752640.5|751640.5|752424.3|751424.3|27
1620112000000|2021-05-04 07:06:40|752619.3|751619.3|752590.3|751590.3|752632|751632|752590.3|751590.3|23
1620112010000|2021-05-04 07:06:50|752582.2|751582.2|752610.3|751610.3|752616.6|751616.6|752564.1|751564.1|26
1620112020000|2021-05-04 07:07:00|752609.5|751609.5|752791.7|751791.7|752791.7|751791.7|752607.8|751607.8|27
1620112030000|2021-05-04 07:07:10|753267.7|751267.7|753308.8|751308.8|753351.2|751778.6|752732.1|751248.2|28
1620112040000|2021-05-04 07:07:20|753294|751294|753397.5|751397.5|753397.5|751849.3|752801.3|751292.7|27
1620112050000|2021-05-04 07:07:30|753406.6|751406.6|752696.4|751696.4|753406.6|751875.4|752696.4|751256.7|29
1620112060000|2021-05-04 07:07:40|752710.6|751710.6|752664|751664|753233.7|751740.9|752661.1|751204.4|27
1620112070000|2021-05-04 07:07:50|752666.7|751666.7|752644.6|751644.6|753166.4|751678.3|752644.6|751153.2|25
1620112080000|2021-05-04 07:08:00|752651.5|751651.5|753106.4|751106.4|753136.5|751652.6|752598.5|751106.4|29
1620112090000|2021-05-04 07:08:10|753112|751112|752630.2|751630.2|753112|751635|752597.9|751112|27
1620112100000|2021-05-04 07:08:20|752648.6|751648.6|752661.1|751661.1|752691.2|751691.2|752643.3|751643.3|28
1620112110000|2021-05-04 07:08:30|752660.9|751660.9|752665.2|751665.2|752687.6|751687.6|752630.6|751630.6|25
1620112120000|2021-05-04 07:08:40|752654.5|751654.5|752648.3|751648.3|752660.6|751660.6|752630.7|751630.7|25
1620112130000|2021-05-04 07:08:50|752647.8|751647.8|752633.6|751633.6|752674.1|751674.1|752622.1|751622.1|23
1620112140000|2021-05-04 07:09:00|752624.7|751624.7|752633.8|751633.8|753099.8|751648.9|752546.3|751099.8|26
1620112150000|2021-05-04 07:09:10|752642.4|751642.4|752603|751603|752675.2|751675.2|752603|751603|27
1620112160000|2021-05-04 07:09:20|752599.3|751599.3|753131.1|751131.1|753131.1|751652.4|752594.2|751131.1|25
1620112170000|2021-05-04 07:09:30|752633.6|751633.6|752589.4|751589.4|752633.6|751633.6|752582.1|751582.1|26
1620112180000|2021-05-04 07:09:40|752570.7|751570.7|752548.5|751548.5|752582|751582|752543.3|751543.3|28
1620112190000|2021-05-04 07:09:50|752534.3|751534.3|752744.5|751744.5|753251.5|751752.8|752527.5|751251.5|29
1620112200000|2021-05-04 07:10:00|752745.1|751745.1|752728.7|751728.7|752745.1|751745.1|752629.8|751629.8|28
1620112210000|2021-05-04 07:10:10|752749.1|751749.1|752685.4|751685.4|753188.3|751761.1|752656.8|751188.3|26
1620112220000|2021-05-04 07:10:20|752677.5|751677.5|752687.5|751687.5|752709.8|751709.8|752677.5|751677.5|23
1620112230000|2021-05-04 07:10:30|752703.1|751703.1|752677.5|751677.5|752722.9|751722.9|752675.3|751675.3|26
1620112240000|2021-05-04 07:10:40|752683|751683|752720|751720|752720|751720|752637.1|751637.1|21
1620112250000|2021-05-04 07:10:50|752750|751750|752755.4|751755.4|752785.6|751785.6|752750|751750|23
1620112260000|2021-05-04 07:11:00|752768.2|751768.2|752762.4|751762.4|752779.6|751779.6|752725.2|751725.2|25
1620112270000|2021-05-04 07:11:10|752735|751735|752730.7|751730.7|752767|751767|752724.1|751724.1|28
1620112280000|2021-05-04 07:11:20|752730.2|751730.2|752705.7|751705.7|753240.1|751737.5|752703.7|751200|21
1620112290000|2021-05-04 07:11:30|752705.3|751705.3|752674.1|751674.1|753206.6|751714.6|752670.2|751204.4|22
1620112300000|2021-05-04 07:11:40|752669.4|751669.4|752636.1|751636.1|752678.1|751678.1|752632.8|751632.8|23
1620112310000|2021-05-04 07:11:50|752638.7|751638.7|752486.9|751486.9|752641.1|751641.1|752459.2|751459.2|27
1620112320000|2021-05-04 07:12:00|752500.9|751500.9|752444|751444|752974|751510.6|752439.9|750974|27
1620112330000|2021-05-04 07:12:10|752444.8|751444.8|752785.9|750785.9|752789.5|751503.4|752289.5|750768.8|27
1620112340000|2021-05-04 07:12:20|752784.7|750784.7|752808.5|750808.5|752808.5|751263.2|752240.2|750756.9|28
1620112350000|2021-05-04 07:12:30|752808|750808|752388.2|751388.2|752860.4|751399.3|752324.3|750808|26
1620112360000|2021-05-04 07:12:40|752391.3|751391.3|752400.8|751400.8|752872.9|751415|752357.5|750872.9|22
1620112370000|2021-05-04 07:12:50|752398.4|751398.4|752435.9|751435.9|752955.5|751454.2|752381.7|750889.3|27
1620112380000|2021-05-04 07:13:00|752444.3|751444.3|753016.5|751016.5|753016.5|751510|752428.8|750973.2|25
1620112390000|2021-05-04 07:13:10|752502.2|751502.2|752482.8|751482.8|753011.1|751511.3|752469.1|750995|26
1620112400000|2021-05-04 07:13:20|752475.5|751475.5|752917.1|750917.1|752933.3|751475.5|752382.6|750871.3|27
1620112410000|2021-05-04 07:13:30|752921.3|750921.3|752413.9|751413.9|752922.3|751425.9|752395.5|750904.4|26
1620112420000|2021-05-04 07:13:40|752403.5|751403.5|752926.6|750926.6|752973.2|751458.3|752403.5|750926.6|23
1620112430000|2021-05-04 07:13:50|752942.3|750942.3|752956.2|750956.2|752956.2|751444.4|752390.7|750917.4|20
1620112440000|2021-05-04 07:14:00|752448.7|751448.7|752463.8|751463.8|752973.3|751466.7|752415.1|750966.2|23
1620112450000|2021-05-04 07:14:10|752467.2|751467.2|752474.1|751474.1|752484.9|751484.9|752467|751467|18
1620112460000|2021-05-04 07:14:20|752466.7|751466.7|752431.4|751431.4|752466.7|751466.7|752402.2|751402.2|26
1620112470000|2021-05-04 07:14:30|752417.9|751417.9|752414.5|751414.5|752428.5|751428.5|752409.4|751409.4|21
1620112480000|2021-05-04 07:14:40|752413.1|751413.1|752401.2|751401.2|752940.7|751438|752397.9|750934.8|26
1620112490000|2021-05-04 07:14:50|752408.9|751408.9|752395.2|751395.2|752431.2|751431.2|752385.8|751385.8|26
1620112500000|2021-05-04 07:15:00|752376.4|751376.4|752419.7|751419.7|752471.2|751471.2|752312.6|751312.6|27
1620112510000|2021-05-04 07:15:10|752455.5|751455.5|753118|751118|753118|751546.8|752440.3|750945.9|28
1620112520000|2021-05-04 07:15:20|752616.6|751616.6|752404.4|751404.4|753240.8|751674.7|752395|750932.4|28
1620112530000|2021-05-04 07:15:30|752414.2|751414.2|752913.4|750913.4|752924.2|751441.2|752397.1|750896.2|27
1620112540000|2021-05-04 07:15:40|752914.6|750914.6|752349.8|751349.8|752918.3|751359|752349.8|750879.3|23
1620112550000|2021-05-04 07:15:50|752352|751352|752284|751284|752836.7|751355.8|752278.8|750836.7|24
1620112560000|2021-05-04 07:16:00|752293.2|751293.2|752452.4|751452.4|752477.8|751477.8|752276.9|751276.9|27
1620112570000|2021-05-04 07:16:10|752463.6|751463.6|752970.2|750970.2|752988|751483.9|752449.8|750951|25
1620112580000|2021-05-04 07:16:20|752963.1|750963.1|752454.7|751454.7|752982.2|751487.8|752418.5|750963.1|27
1620112590000|2021-05-04 07:16:30|752465.9|751465.9|752410|751410|752465.9|751465.9|752402.8|751402.8|29
1620112600000|2021-05-04 07:16:40|752410.2|751410.2|752381.7|751381.7|752414.4|751414.4|752359.5|751359.5|26
1620112610000|2021-05-04 07:16:50|752381.9|751381.9|752716|750716|752716|751381.9|752194.4|750716|25
1620112620000|2021-05-04 07:17:00|752202.3|751202.3|752165.6|751165.6|752207.8|751207.8|752144.6|751144.6|26
1620112630000|2021-05-04 07:17:10|752162.2|751162.2|752164.6|751164.6|752200.7|751200.7|752132.7|751132.7|23
1620112640000|2021-05-04 07:17:20|752137.1|751137.1|752218.1|751218.1|752240.3|751240.3|752129.9|751129.9|22
1620112650000|2021-05-04 07:17:30|752203.1|751203.1|752264.3|751264.3|752264.3|751264.3|752203.1|751203.1|26
1620112660000|2021-05-04 07:17:40|752267.8|751267.8|752203.7|751203.7|752267.8|751267.8|752186.3|751186.3|26
1620112670000|2021-05-04 07:17:50|752197.4|751197.4|752199.8|751199.8|752228.3|751228.3|752186.6|751186.6|25
1620112680000|2021-05-04 07:18:00|752198.4|751198.4|752273|751273|752273|751273|752198.4|751198.4|27
1620112690000|2021-05-04 07:18:10|752269.5|751269.5|752160.9|751160.9|752272.8|751272.8|752160.9|751160.9|25
1620112700000|2021-05-04 07:18:20|752162.4|751162.4|751902.9|750902.9|752182.2|751182.2|751902.9|750902.9|27
1620112710000|2021-05-04 07:18:30|751886.7|750886.7|752022.2|751022.2|752022.2|751022.2|751868|750868|27
1620112720000|2021-05-04 07:18:40|752026.4|751026.4|751991|750991|752031|751031|751984.6|750984.6|23
1620112730000|2021-05-04 07:18:50|751988.5|750988.5|751976.2|750976.2|751994.8|750994.8|751953|750953|25
1620112740000|2021-05-04 07:19:00|751962.9|750962.9|751988.7|750988.7|752005.8|751005.8|751944.6|750944.6|29
1620112750000|2021-05-04 07:19:10|751988.3|750988.3|751981.5|750981.5|751989.5|750989.5|751977|750977|25
1620112760000|2021-05-04 07:19:20|751973.8|750973.8|751919.9|750919.9|751973.8|750973.8|751919.9|750919.9|26
1620112770000|2021-05-04 07:19:30|751958.3|750958.3|751776.2|750776.2|751958.3|750958.3|751776.2|750776.2|24
1620112780000|2021-05-04 07:19:40|751765.1|750765.1|751602|750602|751768.1|750768.1|751597.7|750597.7|28
1620112790000|2021-05-04 07:19:50|751594.3|750594.3|751826.5|749826.5|751858.4|750600.8|751383.9|749826.5|26
1620112800000|2021-05-04 07:20:00|751830.4|749830.4|751442.7|750442.7|751830.4|750442.7|751273.8|749728.5|29
1620112810000|2021-05-04 07:20:10|751465.5|750465.5|751404.1|750404.1|751920.4|750465.5|751310.3|749920.4|28
1620112820000|2021-05-04 07:20:20|751911.1|749911.1|751463.6|750463.6|751960|750496.6|751429.1|749907.7|29
1620112830000|2021-05-04 07:20:30|751464.1|750464.1|751653.5|750653.5|752170.3|750692.3|751461|750120.2|28
1620112840000|2021-05-04 07:20:40|751703.7|750703.7|752284.7|750284.7|752284.9|750783.1|751679.9|750174.1|29
1620112850000|2021-05-04 07:20:50|752286.4|750286.4|751733.8|750733.8|752302.4|750803.2|751694.2|750222.2|29
1620112860000|2021-05-04 07:21:00|751731.4|750731.4|752368.6|750368.6|752417.1|750784.9|751662|750169.4|28
1620112870000|2021-05-04 07:21:10|752361.8|750361.8|752431.3|750431.3|752455.3|750929|751900.4|750361.8|28
1620112880000|2021-05-04 07:21:20|751957.3|750957.3|752073.8|751073.8|752580.7|751073.8|751956.3|750516.3|26
1620112890000|2021-05-04 07:21:30|752072.1|751072.1|752059.6|751059.6|752569.5|751076.2|752059.6|750537.9|22
1620112900000|2021-05-04 07:21:40|752055.5|751055.5|752008.4|751008.4|752523.4|751055.6|752008.4|750507.7|27
1620112910000|2021-05-04 07:21:50|752012.8|751012.8|752038.5|751038.5|752524.9|751038.5|752002.2|750495.8|27
1620112920000|2021-05-04 07:22:00|752042.9|751042.9|752075|751075|752085.3|751085.3|752026.7|751026.7|26
1620112930000|2021-05-04 07:22:10|752075.3|751075.3|752120.1|751120.1|752120.1|751120.1|752033.7|751033.7|28
1620112940000|2021-05-04 07:22:20|752115.4|751115.4|752098.4|751098.4|752115.4|751115.4|752089.2|751089.2|24
1620112950000|2021-05-04 07:22:30|752099.8|751099.8|752066.2|751066.2|752575.1|751101.6|752064|750569.5|20
1620112960000|2021-05-04 07:22:40|752109.1|751109.1|752077.7|751077.7|752569.9|751119.6|752052.6|750569.9|21
1620112970000|2021-05-04 07:22:50|752089.6|751089.6|752068.1|751068.1|752104.7|751104.7|752058.6|751058.6|25
1620112980000|2021-05-04 07:23:00|752064.5|751064.5|752074.9|751074.9|752096|751096|752011.7|751011.7|26
1620112990000|2021-05-04 07:23:10|752072.7|751072.7|752182.1|751182.1|752182.1|751182.1|752062.7|751062.7|24
1620113000000|2021-05-04 07:23:20|752181.6|751181.6|752186.9|751186.9|752197.8|751197.8|752169.1|751169.1|22
1620113010000|2021-05-04 07:23:30|752180.5|751180.5|752336.4|751336.4|752336.4|751336.4|752174.2|751174.2|26
1620113020000|2021-05-04 07:23:40|752340.1|751340.1|752377.9|751377.9|752382.4|751382.4|752336.6|751336.6|22
1620113030000|2021-05-04 07:23:50|752386.8|751386.8|752473.1|751473.1|752473.1|751473.1|752378.7|751378.7|28
1620113040000|2021-05-04 07:24:00|752460.9|751460.9|752440.2|751440.2|752460.9|751460.9|752426.8|751426.8|22
1620113050000|2021-05-04 07:24:10|752433|751433|752436.2|751436.2|752447.8|751447.8|752431.8|751431.8|22
1620113060000|2021-05-04 07:24:20|752435.9|751435.9|752473.9|751473.9|752480.3|751480.3|752435.9|751435.9|19
1620113070000|2021-05-04 07:24:30|752477.2|751477.2|752451.3|751451.3|752495.8|751495.8|752451.3|751451.3|24
1620113080000|2021-05-04 07:24:40|752499.1|751499.1|752553.1|751553.1|752608.5|751608.5|752482.7|751482.7|29
1620113090000|2021-05-04 07:24:50|752559|751559|752650.3|751650.3|752665.4|751665.4|752559|751559|25
1620113100000|2021-05-04 07:25:00|752652.4|751652.4|752460.5|751460.5|752656.5|751656.5|752458.7|751458.7|29
1620113110000|2021-05-04 07:25:10|752461.3|751461.3|752467.2|751467.2|752483.9|751483.9|752428.5|751428.5|28
1620113120000|2021-05-04 07:25:20|752476.1|751476.1|752491.7|751491.7|752492.7|751492.7|752473.9|751473.9|25
1620113130000|2021-05-04 07:25:30|752491.4|751491.4|752647.2|751647.2|752649.6|751649.6|752491.4|751491.4|28
1620113140000|2021-05-04 07:25:40|752640.7|751640.7|752735.5|751735.5|752739.9|751739.9|752640.5|751640.5|27
1620113150000|2021-05-04 07:25:50|752727.8|751727.8|752892.2|751892.2|752894.3|751894.3|752715.1|751715.1|29
1620113160000|2021-05-04 07:26:00|752882.6|751882.6|752869.5|751869.5|753372.3|751882.6|752841.7|751360.1|27
1620113170000|2021-05-04 07:26:10|752903.9|751903.9|752997.2|751997.2|753417.1|751997.4|752856.7|751417.1|28
1620113180000|2021-05-04 07:26:20|753019.2|752019.2|753038|752038|753119.6|752119.6|753006.8|752006.8|26
1620113190000|2021-05-04 07:26:30|753038.5|752038.5|752952.3|751952.3|753069.1|752069.1|752915.7|751915.7|26
1620113200000|2021-05-04 07:26:40|752927.2|751927.2|752906.4|751906.4|753410.9|751943.9|752890.7|751398.4|25
1620113210000|2021-05-04 07:26:50|752906.2|751906.2|752790.5|751790.5|752924|751924|752790.5|751790.5|22
1620113220000|2021-05-04 07:27:00|752790.2|751790.2|753351.2|751351.2|753377|751864.8|752783.7|751351.2|29
1620113230000|2021-05-04 07:27:10|752890.8|751890.8|752928.6|751928.6|752938.6|751938.6|752860.5|751860.5|23
1620113240000|2021-05-04 07:27:20|752928.3|751928.3|752912.4|751912.4|752928.3|751928.3|752887.5|751887.5|26
1620113250000|2021-05-04 07:27:30|752912|751912|752909.5|751909.5|752913.4|751913.4|752895|751895|20
1620113260000|2021-05-04 07:27:40|752913.9|751913.9|753143.3|752143.3|753143.3|752143.3|752913.9|751913.9|27
1620113270000|2021-05-04 07:27:50|753141.7|752141.7|753085.9|752085.9|753141.7|752141.7|753085.1|752085.1|20
1620113280000|2021-05-04 07:28:00|753085.5|752085.5|752935.1|751935.1|753089.1|752089.1|752908.7|751908.7|27
1620113290000|2021-05-04 07:28:10|752907.6|751907.6|752969.3|751969.3|752972.4|751972.4|752897.5|751897.5|24
1620113300000|2021-05-04 07:28:20|752974.7|751974.7|752954.8|751954.8|752990|751990|752940.5|751940.5|24
1620113310000|2021-05-04 07:28:30|752937|751937|753020.8|752020.8|753020.8|752020.8|752937|751937|25
1620113320000|2021-05-04 07:28:40|753026.8|752026.8|753012|752012|753031.5|752031.5|752974.5|751974.5|26
1620113330000|2021-05-04 07:28:50|753059.5|752059.5|753042.6|752042.6|753070.1|752070.1|753038.1|752038.1|16
1620113340000|2021-05-04 07:29:00|753042|752042|753051|752051|753051|752051|753001.9|752001.9|21
1620113350000|2021-05-04 07:29:10|753063.6|752063.6|753040.9|752040.9|753063.6|752063.6|753028|752028|24
1620113360000|2021-05-04 07:29:20|753037.9|752037.9|753121.2|752121.2|753121.2|752121.2|753002.2|752002.2|22
1620113370000|2021-05-04 07:29:30|753106.3|752106.3|753206.2|752206.2|753338.8|752338.8|753072.4|752072.4|29
1620113380000|2021-05-04 07:29:40|753199|752199|753206.8|752206.8|753252.6|752252.6|753171.5|752171.5|26
1620113390000|2021-05-04 07:29:50|753204.2|752204.2|753150.5|752150.5|753212|752212|753120.8|752120.8|25
1620113400000|2021-05-04 07:30:00|753147.5|752147.5|753163.3|752163.3|753167.5|752167.5|753131.6|752131.6|20
1620113410000|2021-05-04 07:30:10|753167|752167|753229.6|752229.6|753251.2|752251.2|753167|752167|27
1620113420000|2021-05-04 07:30:20|753231.7|752231.7|753263.9|752263.9|753263.9|752263.9|753227.3|752227.3|23
1620113430000|2021-05-04 07:30:30|753263.1|752263.1|753462.5|752462.5|753462.5|752462.5|753257.9|752257.9|25
1620113440000|2021-05-04 07:30:40|753480.2|752480.2|753293.8|752293.8|753505.2|752505.2|753275.2|752275.2|29
1620113450000|2021-05-04 07:30:50|753293.1|752293.1|753425.4|752425.4|753427.3|752427.3|753224.5|752224.5|27
1620113460000|2021-05-04 07:31:00|753425.2|752425.2|753443.8|752443.8|753457.9|752457.9|753413.3|752413.3|25
1620113470000|2021-05-04 07:31:10|753443.6|752443.6|753384.4|752384.4|753460|752460|753384.4|752384.4|26
1620113480000|2021-05-04 07:31:20|753370|752370|753293.5|752293.5|753370.6|752370.6|753251.6|752251.6|29
1620113490000|2021-05-04 07:31:30|753290.8|752290.8|753333.1|752333.1|753334.1|752334.1|753290.8|752290.8|27
1620113500000|2021-05-04 07:31:40|753330|752330|753405.3|752405.3|753405.3|752405.3|753330|752330|19
1620113510000|2021-05-04 07:31:50|753409.1|752409.1|753314|752314|753409.1|752409.1|753310.9|752310.9|23
1620113520000|2021-05-04 07:32:00|753346.7|752346.7|753374.8|752374.8|753385|752385|753346.7|752346.7|26
1620113530000|2021-05-04 07:32:10|753377.4|752377.4|753373.4|752373.4|753389|752389|753373.4|752373.4|24
1620113540000|2021-05-04 07:32:20|753375.5|752375.5|753365.8|752365.8|753390.1|752390.1|753332.5|752332.5|25
1620113550000|2021-05-04 07:32:30|753364|752364|753429|752429|753429|752429|753364|752364|23
1620113560000|2021-05-04 07:32:40|753427.7|752427.7|753390|752390|753428.3|752428.3|753390|752390|24
1620113570000|2021-05-04 07:32:50|753386.2|752386.2|753396.3|752396.3|753411.9|752411.9|753386.2|752386.2|23
1620113580000|2021-05-04 07:33:00|753400.7|752400.7|753418|752418|753429.6|752429.6|753394|752394|27
1620113590000|2021-05-04 07:33:10|753416.8|752416.8|753391.8|752391.8|753416.8|752416.8|753389.6|752389.6|22
1620113600000|2021-05-04 07:33:20|753389.9|752389.9|753397.4|752397.4|753399.6|752399.6|753375.5|752375.5|22
1620113610000|2021-05-04 07:33:30|753397.2|752397.2|753391|752391|753405.5|752405.5|753375.6|752375.6|24
1620113620000|2021-05-04 07:33:40|753387.7|752387.7|753375.5|752375.5|753395.9|752395.9|753375.5|752375.5|18
1620113630000|2021-05-04 07:33:50|753362.9|752362.9|753437.1|752437.1|753438.3|752438.3|753361.9|752361.9|20
1620113640000|2021-05-04 07:34:00|753436.8|752436.8|753445.8|752445.8|753448.8|752448.8|753436.3|752436.3|17
1620113650000|2021-05-04 07:34:10|753446.6|752446.6|753874.8|752874.8|753876.8|752876.8|753426.8|752426.8|22
1620113660000|2021-05-04 07:34:20|753888.1|752888.1|753740.3|752740.3|753888.1|752888.1|753738|752738|23
1620113670000|2021-05-04 07:34:30|753750.1|752750.1|754570.5|752570.5|754570.5|753064.3|753709.6|752475|27
1620113680000|2021-05-04 07:34:40|754067.2|753067.2|753955.4|752955.4|754555.2|753067.7|753926.3|752434.8|26
1620113690000|2021-05-04 07:34:50|753944.7|752944.7|754035.9|753035.9|754065.8|753065.8|753944.4|752944.4|27
1620113700000|2021-05-04 07:35:00|754072.7|753072.7|754103.6|753103.6|754123|753123|754053.9|753053.9|27
1620113710000|2021-05-04 07:35:10|754102.2|753102.2|754090.2|753090.2|754102.2|753102.2|754064|753064|26
1620113720000|2021-05-04 07:35:20|754088|753088|753936|752936|754463|753091.1|753853.2|752402.5|25
1620113730000|2021-05-04 07:35:30|753939.3|752939.3|753895.1|752895.1|753969.7|752969.7|753830.6|752830.6|28
1620113740000|2021-05-04 07:35:40|753903.8|752903.8|753753.8|752753.8|754310.2|752903.8|753750|752310.2|29
1620113750000|2021-05-04 07:35:50|753751.9|752751.9|753731.3|752731.3|753767.4|752767.4|753731.3|752731.3|26
1620113760000|2021-05-04 07:36:00|753731|752731|753762.3|752762.3|753771.4|752771.4|753728.6|752728.6|28
1620113770000|2021-05-04 07:36:10|753762.1|752762.1|753840.4|752840.4|753847.3|752847.3|753738.7|752738.7|28
1620113780000|2021-05-04 07:36:20|753840|752840|753760.4|752760.4|753923.8|752923.8|753727.7|752727.7|26
1620113790000|2021-05-04 07:36:30|753810.6|752810.6|753821|752821|753836.2|752836.2|753810.6|752810.6|24
1620113800000|2021-05-04 07:36:40|753823.5|752823.5|753657|752657|753837|752837|753643.1|752643.1|27
1620113810000|2021-05-04 07:36:50|753644.2|752644.2|753642.9|752642.9|753661.3|752661.3|753632.2|752632.2|23
1620113820000|2021-05-04 07:37:00|753653.9|752653.9|753657.2|752657.2|753693.7|752693.7|753653.9|752653.9|24
1620113830000|2021-05-04 07:37:10|753659.9|752659.9|753662.2|752662.2|753673.2|752673.2|753657.1|752657.1|25
1620113840000|2021-05-04 07:37:20|753665.2|752665.2|753666.9|752666.9|753673.7|752673.7|753650.5|752650.5|20
1620113850000|2021-05-04 07:37:30|753660.7|752660.7|753609.2|752609.2|753660.7|752660.7|753595.6|752595.6|23
1620113860000|2021-05-04 07:37:40|753604.4|752604.4|753694.7|752694.7|753705.2|752705.2|753595.1|752595.1|26
1620113870000|2021-05-04 07:37:50|753699|752699|753684.5|752684.5|753756.5|752756.5|753684.5|752684.5|26
1620113880000|2021-05-04 07:38:00|753685.2|752685.2|753718|752718|753753.1|752753.1|753683.2|752683.2|25
1620113890000|2021-05-04 07:38:10|753743.7|752743.7|753847.5|752847.5|753851.9|752851.9|753708|752708|26
1620113900000|2021-05-04 07:38:20|753849.9|752849.9|753856.8|752856.8|753887.1|752887.1|753837.4|752837.4|24
1620113910000|2021-05-04 07:38:30|753856.2|752856.2|753647.7|752647.7|753924.4|752924.4|753647.7|752647.7|28
1620113920000|2021-05-04 07:38:40|753646|752646|753705.2|752705.2|753757.1|752757.1|753646|752646|26
1620113930000|2021-05-04 07:38:50|753703.6|752703.6|753721.6|752721.6|753784.4|752784.4|753703.6|752703.6|28
1620113940000|2021-05-04 07:39:00|753711.8|752711.8|753712.7|752712.7|753776.3|752776.3|753707.1|752707.1|25
1620113950000|2021-05-04 07:39:10|753703|752703|753722.5|752722.5|753738.8|752738.8|753703|752703|22
1620113960000|2021-05-04 07:39:20|753722|752722|753715|752715|753745.9|752745.9|753704|752704|23
1620113970000|2021-05-04 07:39:30|753718.9|752718.9|753656.3|752656.3|753719.9|752719.9|753655.9|752655.9|21
1620113980000|2021-05-04 07:39:40|753661.5|752661.5|753679.9|752679.9|753689.2|752689.2|753652.3|752652.3|21
1620113990000|2021-05-04 07:39:50|753677.8|752677.8|753633.3|752633.3|753688.6|752688.6|753619.2|752619.2|24
1620114000000|2021-05-04 07:40:00|753620.8|752620.8|753676.2|752676.2|753703.6|752703.6|753620.8|752620.8|26
1620114010000|2021-05-04 07:40:10|753668.4|752668.4|753681.8|752681.8|753688.3|752688.3|753656|752656|27
1620114020000|2021-05-04 07:40:20|753685.3|752685.3|753695.6|752695.6|753723.4|752723.4|753680.2|752680.2|28
1620114030000|2021-05-04 07:40:30|753691|752691|753635.5|752635.5|753712.3|752712.3|753628.1|752628.1|28
1620114040000|2021-05-04 07:40:40|753642.4|752642.4|753673.3|752673.3|753678.4|752678.4|753632.1|752632.1|24
1620114050000|2021-05-04 07:40:50|753672.7|752672.7|753655.3|752655.3|753695.9|752695.9|753652.6|752652.6|22
1620114060000|2021-05-04 07:41:00|753657.5|752657.5|753629.7|752629.7|753675.2|752675.2|753629.7|752629.7|27
1620114070000|2021-05-04 07:41:10|753634.8|752634.8|753665.6|752665.6|753674.9|752674.9|753616.7|752616.7|26
1620114080000|2021-05-04 07:41:20|753666.7|752666.7|753649.6|752649.6|753675.5|752675.5|753649.6|752649.6|19
1620114090000|2021-05-04 07:41:30|753659.9|752659.9|753675.4|752675.4|753689.4|752689.4|753646|752646|25
1620114100000|2021-05-04 07:41:40|753686|752686|753718.4|752718.4|753725.1|752725.1|753672.5|752672.5|25
1620114110000|2021-05-04 07:41:50|753734.5|752734.5|753732.9|752732.9|753735.3|752735.3|753710.9|752710.9|22
1620114120000|2021-05-04 07:42:00|753728.9|752728.9|753679|752679|753746.2|752746.2|753679|752679|25
1620114130000|2021-05-04 07:42:10|753679.9|752679.9|753636|752636|753679.9|752679.9|753635.6|752635.6|22
1620114140000|2021-05-04 07:42:20|753634.6|752634.6|753597|752597|753651.2|752651.2|753582.2|752582.2|25
1620114150000|2021-05-04 07:42:30|753596.6|752596.6|753580.7|752580.7|753609.1|752609.1|753575.4|752575.4|26
1620114160000|2021-05-04 07:42:40|753508.5|752508.5|753449.5|752449.5|753508.5|752508.5|753426|752426|20
1620114170000|2021-05-04 07:42:50|753421.9|752421.9|753468.4|752468.4|753488.8|752488.8|753421.9|752421.9|24
1620114180000|2021-05-04 07:43:00|753468.5|752468.5|753463.9|752463.9|753469.3|752469.3|753451.3|752451.3|23
1620114190000|2021-05-04 07:43:10|753471.3|752471.3|753473|752473|753490.2|752490.2|753458.9|752458.9|23
1620114200000|2021-05-04 07:43:20|753472.8|752472.8|753447.7|752447.7|753472.8|752472.8|753425.1|752425.1|24
1620114210000|2021-05-04 07:43:30|753444.6|752444.6|753451.6|752451.6|753452|752452|753424.3|752424.3|21
1620114220000|2021-05-04 07:43:40|753447.4|752447.4|753436.2|752436.2|753454|752454|753426.9|752426.9|22
1620114230000|2021-05-04 07:43:50|753434.1|752434.1|753427|752427|753434.7|752434.7|753421.9|752421.9|21
1620114240000|2021-05-04 07:44:00|753426.9|752426.9|753444.2|752444.2|753449.1|752449.1|753425.2|752425.2|20
1620114250000|2021-05-04 07:44:10|753441.3|752441.3|753442.6|752442.6|753478.5|752478.5|753426.4|752426.4|24
1620114260000|2021-05-04 07:44:20|753443.4|752443.4|753442.7|752442.7|753444.7|752444.7|753426.9|752426.9|17
1620114270000|2021-05-04 07:44:30|753439.2|752439.2|753433|752433|753446.6|752446.6|753432.5|752432.5|19
1620114280000|2021-05-04 07:44:40|753433.7|752433.7|753363.1|752363.1|753437.1|752437.1|753343.5|752343.5|20
1620114290000|2021-05-04 07:44:50|753360.1|752360.1|753339.7|752339.7|753360.1|752360.1|753338.8|752338.8|21
1620114300000|2021-05-04 07:45:00|753343.1|752343.1|753384.9|752384.9|753396.9|752396.9|753343.1|752343.1|25
1620114310000|2021-05-04 07:45:10|753385.1|752385.1|753426|752426|753432.7|752432.7|753385.1|752385.1|26
1620114320000|2021-05-04 07:45:20|753424.5|752424.5|753414.3|752414.3|753434.4|752434.4|753407.5|752407.5|24
1620114330000|2021-05-04 07:45:30|753414.6|752414.6|753499.8|752499.8|753577.1|752577.1|753411.1|752411.1|26
1620114340000|2021-05-04 07:45:40|753487|752487|753543.1|752543.1|753551.1|752551.1|753397.9|752397.9|25
1620114350000|2021-05-04 07:45:50|753540.3|752540.3|753519.5|752519.5|753566.4|752566.4|753519.5|752519.5|25
1620114360000|2021-05-04 07:46:00|753521|752521|753514.2|752514.2|753536.5|752536.5|753514.2|752514.2|25
1620114370000|2021-05-04 07:46:10|753512.4|752512.4|753548.7|752548.7|753556.7|752556.7|753511|752511|19
1620114380000|2021-05-04 07:46:20|753553.5|752553.5|753552.1|752552.1|753562.8|752562.8|753542.2|752542.2|22
1620114390000|2021-05-04 07:46:30|753542.7|752542.7|753633.3|752633.3|753679.6|752679.6|753540.4|752540.4|21
1620114400000|2021-05-04 07:46:40|753717.8|752717.8|753621.4|752621.4|753746.4|752746.4|753621.4|752621.4|27
1620114410000|2021-05-04 07:46:50|753622.6|752622.6|753631.7|752631.7|753638|752638|753596.8|752596.8|27
1620114420000|2021-05-04 07:47:00|753622.7|752622.7|753590|752590|753623.1|752623.1|753589.6|752589.6|20
1620114430000|2021-05-04 07:47:10|753595.2|752595.2|753592.5|752592.5|753614.6|752614.6|753585|752585|19
1620114440000|2021-05-04 07:47:20|753593.6|752593.6|753526.4|752526.4|753596.7|752596.7|753507.7|752507.7|25
1620114450000|2021-05-04 07:47:30|753542.5|752542.5|753539.3|752539.3|753542.5|752542.5|753536.7|752536.7|22
1620114460000|2021-05-04 07:47:40|753537|752537|753542.7|752542.7|753543|752543|753530.7|752530.7|22
1620114470000|2021-05-04 07:47:50|753543.2|752543.2|753611.3|752611.3|753611.8|752611.8|753534.6|752534.6|27
1620114480000|2021-05-04 07:48:00|753604.1|752604.1|753643.8|752643.8|753643.8|752643.8|753558.9|752558.9|24
1620114490000|2021-05-04 07:48:10|753640.1|752640.1|753626.8|752626.8|753647.3|752647.3|753626.8|752626.8|24
1620114500000|2021-05-04 07:48:20|753620.9|752620.9|753544.4|752544.4|753626.2|752626.2|753544.4|752544.4|25
1620114510000|2021-05-04 07:48:30|753550.3|752550.3|753516.2|752516.2|753565|752565|753508.4|752508.4|24
1620114520000|2021-05-04 07:48:40|753517.9|752517.9|753524.8|752524.8|753530.1|752530.1|753507.8|752507.8|15
1620114530000|2021-05-04 07:48:50|753531.1|752531.1|753560.2|752560.2|753571.7|752571.7|753512.5|752512.5|24
1620114540000|2021-05-04 07:49:00|753552.4|752552.4|753590.5|752590.5|753592.4|752592.4|753539.1|752539.1|23
1620114550000|2021-05-04 07:49:10|753595.2|752595.2|753589|752589|753596.2|752596.2|753584.1|752584.1|18
1620114560000|2021-05-04 07:49:20|753588.4|752588.4|753576.1|752576.1|753588.5|752588.5|753552.6|752552.6|17
1620114570000|2021-05-04 07:49:30|753567|752567|753672.6|752672.6|753672.6|752672.6|753567|752567|23
1620114580000|2021-05-04 07:49:40|753674.2|752674.2|753661.1|752661.1|753678.8|752678.8|753661.1|752661.1|24
1620114590000|2021-05-04 07:49:50|753644.9|752644.9|753575.5|752575.5|753657.9|752657.9|753572.5|752572.5|26
1620114600000|2021-05-04 07:50:00|753558.8|752558.8|753605.3|752605.3|753622|752622|753556.9|752556.9|27
1620114610000|2021-05-04 07:50:10|753602.1|752602.1|753687|752687|753756.9|752756.9|753601.5|752601.5|27
1620114620000|2021-05-04 07:50:20|753681.9|752681.9|753682.9|752682.9|753701.8|752701.8|753676.7|752676.7|20
1620114630000|2021-05-04 07:50:30|753683.3|752683.3|753669.2|752669.2|753684|752684|753662.5|752662.5|19
1620114640000|2021-05-04 07:50:40|753660.9|752660.9|753658.7|752658.7|753660.9|752660.9|753602.6|752602.6|21
1620114650000|2021-05-04 07:50:50|753630.6|752630.6|753653.4|752653.4|753661.7|752661.7|753620.7|752620.7|18
1620114660000|2021-05-04 07:51:00|753655.3|752655.3|753681.1|752681.1|753688.2|752688.2|753645.3|752645.3|22
1620114670000|2021-05-04 07:51:10|753680.3|752680.3|753664.5|752664.5|753685.1|752685.1|753664.5|752664.5|21
1620114680000|2021-05-04 07:51:20|753669.5|752669.5|753658.4|752658.4|753673.8|752673.8|753641.9|752641.9|20
1620114690000|2021-05-04 07:51:30|753664.7|752664.7|753654|752654|753664.7|752664.7|753643.3|752643.3|18
1620114700000|2021-05-04 07:51:40|753651.5|752651.5|753604.7|752604.7|753654.3|752654.3|753604.7|752604.7|13
1620114710000|2021-05-04 07:51:50|753621.8|752621.8|753565.6|752565.6|753627.8|752627.8|753562.2|752562.2|22
1620114720000|2021-05-04 07:52:00|753565.5|752565.5|753605.1|752605.1|753609.7|752609.7|753563.4|752563.4|25
1620114730000|2021-05-04 07:52:10|753617|752617|753682.1|752682.1|753682.1|752682.1|753617|752617|26
1620114740000|2021-05-04 07:52:20|753684.6|752684.6|753714.7|752714.7|753718.5|752718.5|753684.6|752684.6|23
1620114750000|2021-05-04 07:52:30|753704.7|752704.7|753667|752667|753714.3|752714.3|753667|752667|25
1620114760000|2021-05-04 07:52:40|753662.5|752662.5|753668.5|752668.5|753671.8|752671.8|753662.5|752662.5|19
1620114770000|2021-05-04 07:52:50|753669.2|752669.2|753688|752688|753688.4|752688.4|753657.9|752657.9|17
1620114780000|2021-05-04 07:53:00|753687|752687|753656.6|752656.6|753697|752697|753650.5|752650.5|19
1620114790000|2021-05-04 07:53:10|753656.8|752656.8|753653|752653|753665.4|752665.4|753640.4|752640.4|23
1620114800000|2021-05-04 07:53:20|753654|752654|753629|752629|753698.9|752698.9|753625.4|752625.4|21
1620114810000|2021-05-04 07:53:30|753621.4|752621.4|753635.6|752635.6|753652.5|752652.5|753620.5|752620.5|21
1620114820000|2021-05-04 07:53:40|753643|752643|753617.1|752617.1|753653.9|752653.9|753617.1|752617.1|21
1620114830000|2021-05-04 07:53:50|753624.3|752624.3|753625|752625|753625|752625|753619.5|752619.5|14
1620114840000|2021-05-04 07:54:00|753621|752621|753617.6|752617.6|753640.6|752640.6|753617.6|752617.6|22
1620114850000|2021-05-04 07:54:10|753628.1|752628.1|753702.4|752702.4|753725.3|752725.3|753625.4|752625.4|23
1620114860000|2021-05-04 07:54:20|753706.5|752706.5|753679|752679|753717.5|752717.5|753668.3|752668.3|20
1620114870000|2021-05-04 07:54:30|753684.8|752684.8|753677.7|752677.7|753694.8|752694.8|753674.6|752674.6|20
1620114880000|2021-05-04 07:54:40|753673.7|752673.7|753645.7|752645.7|753688.4|752688.4|753645.7|752645.7|14
1620114890000|2021-05-04 07:54:50|753643|752643|753686.4|752686.4|753698|752698|753621|752621|21
1620114900000|2021-05-04 07:55:00|753686.6|752686.6|753681.2|752681.2|753689.3|752689.3|753681.2|752681.2|19
1620114910000|2021-05-04 07:55:10|753681|752681|753664.4|752664.4|753681|752681|753650.2|752650.2|24
1620114920000|2021-05-04 07:55:20|753666.8|752666.8|753672.2|752672.2|753672.2|752672.2|753653.6|752653.6|17
1620114930000|2021-05-04 07:55:30|753674.7|752674.7|753660.6|752660.6|753683.8|752683.8|753660.6|752660.6|25
1620114940000|2021-05-04 07:55:40|753670.2|752670.2|753676|752676|753687.6|752687.6|753670.2|752670.2|22
1620114950000|2021-05-04 07:55:50|753671.8|752671.8|753661.3|752661.3|753671.8|752671.8|753647.4|752647.4|17
1620114960000|2021-05-04 07:56:00|753651.3|752651.3|753680.5|752680.5|753719.9|752719.9|753640|752640|26
1620114970000|2021-05-04 07:56:10|753679|752679|753678.1|752678.1|753688.9|752688.9|753668.7|752668.7|23
1620114980000|2021-05-04 07:56:20|753681.6|752681.6|753660.6|752660.6|753698|752698|753656.5|752656.5|17
1620114990000|2021-05-04 07:56:30|753656.2|752656.2|753627.3|752627.3|753660.3|752660.3|753627.3|752627.3|22
1620115000000|2021-05-04 07:56:40|753628.7|752628.7|753648.2|752648.2|753687|752687|753606.4|752606.4|24
1620115010000|2021-05-04 07:56:50|753653.2|752653.2|753639.9|752639.9|753653.2|752653.2|753636.2|752636.2|20
1620115020000|2021-05-04 07:57:00|753633.7|752633.7|753752.1|752752.1|753755.5|752755.5|753633.7|752633.7|24
1620115030000|2021-05-04 07:57:10|753754.1|752754.1|753920.4|752920.4|753951.2|752951.2|753744.8|752744.8|23
1620115040000|2021-05-04 07:57:20|753942.1|752942.1|753949.1|752949.1|753979|752979|753932.3|752932.3|25
1620115050000|2021-05-04 07:57:30|753948.7|752948.7|753854.8|752854.8|753948.7|752948.7|753778.5|752778.5|26
1620115060000|2021-05-04 07:57:40|753838.7|752838.7|753773.1|752773.1|753846.4|752846.4|753773.1|752773.1|26
1620115070000|2021-05-04 07:57:50|753772.3|752772.3|753700.3|752700.3|753786.7|752786.7|753684.1|752684.1|27
1620115080000|2021-05-04 07:58:00|753723.2|752723.2|753765.8|752765.8|753795.5|752795.5|753704.3|752704.3|25
1620115090000|2021-05-04 07:58:10|753768.1|752768.1|753811.9|752811.9|753811.9|752811.9|753753.6|752753.6|24
1620115100000|2021-05-04 07:58:20|753799.1|752799.1|753806.1|752806.1|753806.1|752806.1|753777.5|752777.5|19
1620115110000|2021-05-04 07:58:30|753819.1|752819.1|753806.1|752806.1|753819.1|752819.1|753797.2|752797.2|22
1620115120000|2021-05-04 07:58:40|753803.4|752803.4|753763.8|752763.8|753804.3|752804.3|753763.6|752763.6|23
1620115130000|2021-05-04 07:58:50|753767.5|752767.5|753756.2|752756.2|753796|752796|753728.8|752728.8|24
1620115140000|2021-05-04 07:59:00|753740.4|752740.4|753750.5|752750.5|753750.5|752750.5|753717.1|752717.1|27
1620115150000|2021-05-04 07:59:10|753748|752748|753722.8|752722.8|753757.1|752757.1|753684.9|752684.9|27
1620115160000|2021-05-04 07:59:20|753716.4|752716.4|753795.7|752795.7|753812.7|752812.7|753716|752716|24
1620115170000|2021-05-04 07:59:30|753797.1|752797.1|753814.3|752814.3|753816.7|752816.7|753789.6|752789.6|19
1620115180000|2021-05-04 07:59:40|753805.7|752805.7|753842.1|752842.1|753858.5|752858.5|753805.7|752805.7|20
1620115190000|2021-05-04 07:59:50|753845.5|752845.5|753840.9|752840.9|753846.6|752846.6|753824.8|752824.8|22
1620115200000|2021-05-04 08:00:00|753828.2|752828.2|753815|752815|753828.2|752828.2|753812.2|752812.2|22
1620115210000|2021-05-04 08:00:10|753814.2|752814.2|753817.8|752817.8|753843.5|752843.5|753805.6|752805.6|24
1620115220000|2021-05-04 08:00:20|753825.6|752825.6|753815.2|752815.2|753829|752829|753814.9|752814.9|16
1620115230000|2021-05-04 08:00:30|753810.1|752810.1|753815.1|752815.1|753832.9|752832.9|753809.5|752809.5|20
1620115240000|2021-05-04 08:00:40|753816.9|752816.9|753819.2|752819.2|753841.8|752841.8|753815|752815|22
1620115250000|2021-05-04 08:00:50|753818.8|752818.8|753834.1|752834.1|753843.6|752843.6|753816|752816|20
1620115260000|2021-05-04 08:01:00|753848|752848|753817.8|752817.8|753848|752848|753813.9|752813.9|21
1620115270000|2021-05-04 08:01:10|753814.7|752814.7|753825.1|752825.1|753848.5|752848.5|753814.6|752814.6|25
1620115280000|2021-05-04 08:01:20|753819.6|752819.6|753810.5|752810.5|753837.4|752837.4|753799.3|752799.3|24
1620115290000|2021-05-04 08:01:30|753815.8|752815.8|753811.2|752811.2|753836.5|752836.5|753811.2|752811.2|21
1620115300000|2021-05-04 08:01:40|753807.5|752807.5|753817.9|752817.9|753834.6|752834.6|753803.3|752803.3|18
1620115310000|2021-05-04 08:01:50|753817.4|752817.4|753868.4|752868.4|753868.4|752868.4|753817.4|752817.4|22
1620115320000|2021-05-04 08:02:00|753871.4|752871.4|753846.8|752846.8|753875.9|752875.9|753825.3|752825.3|25
1620115330000|2021-05-04 08:02:10|753851.6|752851.6|753830.3|752830.3|753854.6|752854.6|753816.4|752816.4|26
1620115340000|2021-05-04 08:02:20|753826.6|752826.6|753894.6|752894.6|753907.4|752907.4|753821|752821|26
1620115350000|2021-05-04 08:02:30|753895.6|752895.6|754016.6|753016.6|754016.8|753016.8|753895.6|752895.6|26
1620115360000|2021-05-04 08:02:40|753988.9|752988.9|753913.6|752913.6|753988.9|752988.9|753907.7|752907.7|23
1620115370000|2021-05-04 08:02:50|753904.5|752904.5|753780|752780|753917.9|752917.9|753766.9|752766.9|28
1620115380000|2021-05-04 08:03:00|753806.3|752806.3|753788.9|752788.9|753814|752814|753775.3|752775.3|25
1620115390000|2021-05-04 08:03:10|753779.2|752779.2|753791.8|752791.8|753819.5|752819.5|753739.7|752739.7|24
1620115400000|2021-05-04 08:03:20|753788.8|752788.8|753799|752799|753821.5|752821.5|753782.8|752782.8|22
1620115410000|2021-05-04 08:03:30|753793.4|752793.4|753777.6|752777.6|753804|752804|753759.5|752759.5|24
1620115420000|2021-05-04 08:03:40|753780.3|752780.3|753783.9|752783.9|753793.5|752793.5|753758.6|752758.6|24
1620115430000|2021-05-04 08:03:50|753774.9|752774.9|753795|752795|753796.3|752796.3|753774.8|752774.8|21
1620115440000|2021-05-04 08:04:00|753793.9|752793.9|753790.4|752790.4|753797.7|752797.7|753780.3|752780.3|24
1620115450000|2021-05-04 08:04:10|753804.4|752804.4|753797.2|752797.2|753804.8|752804.8|753786.2|752786.2|17
1620115460000|2021-05-04 08:04:20|753781.5|752781.5|753790.6|752790.6|753801.6|752801.6|753768.8|752768.8|18
1620115470000|2021-05-04 08:04:30|753793.6|752793.6|753793.3|752793.3|753798.5|752798.5|753772.1|752772.1|20
1620115480000|2021-05-04 08:04:40|753797.8|752797.8|753778.9|752778.9|753838.3|752838.3|753778.9|752778.9|24
1620115490000|2021-05-04 08:04:50|753787.5|752787.5|753753.1|752753.1|753790.5|752790.5|753750.4|752750.4|26
1620115500000|2021-05-04 08:05:00|753752.7|752752.7|753614|752614|753752.7|752752.7|753602.1|752602.1|29
1620115510000|2021-05-04 08:05:10|753611.1|752611.1|753557.8|752557.8|753618.4|752618.4|753535.9|752535.9|26
1620115520000|2021-05-04 08:05:20|753556.6|752556.6|753546.7|752546.7|753590.6|752590.6|753527.3|752527.3|25
1620115530000|2021-05-04 08:05:30|753539.2|752539.2|753495.7|752495.7|753539.2|752539.2|753468.4|752468.4|25
1620115540000|2021-05-04 08:05:40|753480.1|752480.1|753488.9|752488.9|753504.4|752504.4|753463.1|752463.1|27
1620115550000|2021-05-04 08:05:50|753494.9|752494.9|753488.1|752488.1|753511.6|752511.6|753482.8|752482.8|24
1620115560000|2021-05-04 08:06:00|753489.1|752489.1|753491.9|752491.9|753498|752498|753484.7|752484.7|21
1620115570000|2021-05-04 08:06:10|753494.3|752494.3|753599.3|752599.3|753599.3|752599.3|753471|752471|21
1620115580000|2021-05-04 08:06:20|753589.1|752589.1|753534.6|752534.6|753595.9|752595.9|753524.3|752524.3|25
1620115590000|2021-05-04 08:06:30|753545.2|752545.2|753561.1|752561.1|753578|752578|753545.2|752545.2|24
1620115600000|2021-05-04 08:06:40|753562.6|752562.6|753403.5|752403.5|753562.6|752562.6|753395.5|752395.5|27
1620115610000|2021-05-04 08:06:50|753385.7|752385.7|753358|752358|753391.7|752391.7|753346.7|752346.7|22
1620115620000|2021-05-04 08:07:00|753358.5|752358.5|753355.2|752355.2|753358.5|752358.5|753339.9|752339.9|22
1620115630000|2021-05-04 08:07:10|753350.7|752350.7|753231.1|752231.1|753364.6|752364.6|753230.8|752230.8|25
1620115640000|2021-05-04 08:07:20|753237.6|752237.6|753204.7|752204.7|753237.6|752237.6|753177.9|752177.9|26
1620115650000|2021-05-04 08:07:30|753203.9|752203.9|753190.6|752190.6|753205|752205|753167.1|752167.1|19
1620115660000|2021-05-04 08:07:40|753189.9|752189.9|752999.3|751999.3|753198.6|752198.6|752996.2|751996.2|24
1620115670000|2021-05-04 08:07:50|753004.3|752004.3|753117.7|752117.7|753118.7|752118.7|752998.2|751998.2|27
1620115680000|2021-05-04 08:08:00|753111.9|752111.9|753055.1|752055.1|753152.1|752152.1|753040.2|752040.2|26
1620115690000|2021-05-04 08:08:10|753054.2|752054.2|753087.3|752087.3|753096.5|752096.5|753017.1|752017.1|21
1620115700000|2021-05-04 08:08:20|753086.8|752086.8|753128.8|752128.8|753186.8|752186.8|753086.8|752086.8|28
1620115710000|2021-05-04 08:08:30|753133.6|752133.6|753102.6|752102.6|753143.5|752143.5|753082.1|752082.1|21
1620115720000|2021-05-04 08:08:40|753103.2|752103.2|753143.9|752143.9|753156.6|752156.6|753058.6|752058.6|25
1620115730000|2021-05-04 08:08:50|753152.5|752152.5|753133|752133|753152.9|752152.9|753116.5|752116.5|25
1620115740000|2021-05-04 08:09:00|753134|752134|753099.6|752099.6|753149.1|752149.1|753099.6|752099.6|23
1620115750000|2021-05-04 08:09:10|753097.5|752097.5|753073.5|752073.5|753125.3|752125.3|753072.2|752072.2|25
1620115760000|2021-05-04 08:09:20|753079.7|752079.7|753173.9|752173.9|753183.6|752183.6|753076.9|752076.9|26
1620115770000|2021-05-04 08:09:30|753172.5|752172.5|753161.6|752161.6|753187.7|752187.7|753150.1|752150.1|23
1620115780000|2021-05-04 08:09:40|753161.8|752161.8|753140.1|752140.1|753161.8|752161.8|753128|752128|16
1620115790000|2021-05-04 08:09:50|753143.8|752143.8|753271.1|752271.1|753294.4|752294.4|753142.9|752142.9|27
1620115800000|2021-05-04 08:10:00|753263.1|752263.1|753311.1|752311.1|753339.7|752339.7|753263.1|752263.1|22
1620115810000|2021-05-04 08:10:10|753306.4|752306.4|753307.7|752307.7|753315.2|752315.2|753287.2|752287.2|25
1620115820000|2021-05-04 08:10:20|753332.1|752332.1|753304.8|752304.8|753355.8|752355.8|753275.2|752275.2|26
1620115830000|2021-05-04 08:10:30|753300.7|752300.7|753292.9|752292.9|753328.5|752328.5|753271.7|752271.7|27
1620115840000|2021-05-04 08:10:40|753279.7|752279.7|753339.9|752339.9|753347.2|752347.2|753250.9|752250.9|27
1620115850000|2021-05-04 08:10:50|753334.6|752334.6|753346.9|752346.9|753357.7|752357.7|753325.6|752325.6|19
1620115860000|2021-05-04 08:11:00|753339.5|752339.5|753369.5|752369.5|753369.5|752369.5|753322.4|752322.4|23
1620115870000|2021-05-04 08:11:10|753394.9|752394.9|753237.6|752237.6|753394.9|752394.9|753236.6|752236.6|29
1620115880000|2021-05-04 08:11:20|753236.7|752236.7|753201.1|752201.1|753248.1|752248.1|753193.9|752193.9|27
1620115890000|2021-05-04 08:11:30|753200.5|752200.5|753160.5|752160.5|753200.5|752200.5|753143.9|752143.9|22
1620115900000|2021-05-04 08:11:40|753141.4|752141.4|753225.1|752225.1|753226.8|752226.8|753141.4|752141.4|18
1620115910000|2021-05-04 08:11:50|753225.9|752225.9|753226|752226|753253.8|752253.8|753213.2|752213.2|27
1620115920000|2021-05-04 08:12:00|753230.1|752230.1|753229|752229|753246.4|752246.4|753201.7|752201.7|21
1620115930000|2021-05-04 08:12:10|753228.3|752228.3|753327.3|752327.3|753350.8|752350.8|753211.4|752211.4|23
1620115940000|2021-05-04 08:12:20|753322.1|752322.1|753245.5|752245.5|753333.8|752333.8|753245.5|752245.5|26
1620115950000|2021-05-04 08:12:30|753202.8|752202.8|753280.6|752280.6|753332.8|752332.8|753194.8|752194.8|24
1620115960000|2021-05-04 08:12:40|753275|752275|753282.1|752282.1|753291.5|752291.5|753275|752275|16
1620115970000|2021-05-04 08:12:50|753286.9|752286.9|753364.1|752364.1|753370|752370|753283.7|752283.7|22
1620115980000|2021-05-04 08:13:00|753359.5|752359.5|753389|752389|753392.6|752392.6|753359.5|752359.5|17
1620115990000|2021-05-04 08:13:10|753390.4|752390.4|753381.1|752381.1|753413.4|752413.4|753381.1|752381.1|17
1620116000000|2021-05-04 08:13:20|753385.3|752385.3|753393.1|752393.1|753425.5|752425.5|753372.5|752372.5|19
1620116010000|2021-05-04 08:13:30|753377.9|752377.9|753351.7|752351.7|753377.9|752377.9|753351.7|752351.7|14
1620116020000|2021-05-04 08:13:40|753349|752349|753331.2|752331.2|753365.5|752365.5|753331.2|752331.2|16
1620116030000|2021-05-04 08:13:50|753341.6|752341.6|753329.3|752329.3|753343.4|752343.4|753321.5|752321.5|24
1620116040000|2021-05-04 08:14:00|753200.1|752200.1|753236.8|752236.8|753257.1|752257.1|753150.1|752150.1|26
1620116050000|2021-05-04 08:14:10|753250.8|752250.8|753246.2|752246.2|753256.3|752256.3|753235.2|752235.2|23
1620116060000|2021-05-04 08:14:20|753245.8|752245.8|753297|752297|753299.9|752299.9|753245.4|752245.4|20
1620116070000|2021-05-04 08:14:30|753294|752294|753282|752282|753312.7|752312.7|753275.5|752275.5|17
1620116080000|2021-05-04 08:14:40|753283.5|752283.5|753275.5|752275.5|753291.2|752291.2|753245|752245|17
1620116090000|2021-05-04 08:14:50|753276.1|752276.1|753283.9|752283.9|753307|752307|753272.4|752272.4|22
1620116100000|2021-05-04 08:15:00|753287.8|752287.8|753263.7|752263.7|753287.8|752287.8|753253.7|752253.7|23
1620116110000|2021-05-04 08:15:10|753267.1|752267.1|753281.9|752281.9|753290|752290|753264.4|752264.4|21
1620116120000|2021-05-04 08:15:20|753279.9|752279.9|753246.9|752246.9|753290.3|752290.3|753236|752236|23
1620116130000|2021-05-04 08:15:30|753247.9|752247.9|753175.4|752175.4|753263.7|752263.7|753165.9|752165.9|21
1620116140000|2021-05-04 08:15:40|753170.3|752170.3|753117.1|752117.1|753200.3|752200.3|752926.5|751926.5|29
1620116150000|2021-05-04 08:15:50|752817.2|751817.2|752879.2|751879.2|753328.6|751934.5|752817.2|751328.6|27
1620116160000|2021-05-04 08:16:00|752892.6|751892.6|752761.9|751761.9|752907.7|751907.7|752756.1|751756.1|29
1620116170000|2021-05-04 08:16:10|752773.8|751773.8|752748.4|751748.4|752773.8|751773.8|752741|751741|24
1620116180000|2021-05-04 08:16:20|752748|751748|752808.8|751808.8|752808.8|751808.8|752748|751748|27
1620116190000|2021-05-04 08:16:30|752810.4|751810.4|752854.3|751854.3|752864|751864|752805.9|751805.9|19
1620116200000|2021-05-04 08:16:40|752861.7|751861.7|752872|751872|752872|751872|752836.3|751836.3|25
1620116210000|2021-05-04 08:16:50|752861.4|751861.4|752668|751668|752873.6|751873.6|752657|751657|25
1620116220000|2021-05-04 08:17:00|752658|751658|752736.6|751736.6|752742.3|751742.3|752651.2|751651.2|25
1620116230000|2021-05-04 08:17:10|752736.4|751736.4|753082.6|752082.6|753588.8|752099|752736.4|751579.3|27
1620116240000|2021-05-04 08:17:20|753084.4|752084.4|753115|752115|753597.4|752123.6|753069.3|751586.8|28
1620116250000|2021-05-04 08:17:30|753116.2|752116.2|752969.2|751969.2|753121.6|752121.6|752969.2|751969.2|29
1620116260000|2021-05-04 08:17:40|752981|751981|752951|751951|752984.6|751984.6|752887.7|751887.7|24
1620116270000|2021-05-04 08:17:50|752950.6|751950.6|753002.9|752002.9|753015.1|752015.1|752944.8|751944.8|22
1620116280000|2021-05-04 08:18:00|753000.3|752000.3|752865.3|751865.3|753001.9|752001.9|752809.6|751809.6|27
1620116290000|2021-05-04 08:18:10|752863.2|751863.2|752859.3|751859.3|752878.7|751878.7|752828.8|751828.8|27
1620116300000|2021-05-04 08:18:20|752875.9|751875.9|752863.7|751863.7|752879.6|751879.6|752855.2|751855.2|22
1620116310000|2021-05-04 08:18:30|752862.2|751862.2|752877.7|751877.7|752877.7|751877.7|752831.4|751831.4|19
1620116320000|2021-05-04 08:18:40|752865|751865|752883.4|751883.4|752886.1|751886.1|752864|751864|22
1620116330000|2021-05-04 08:18:50|752883.1|751883.1|752894.2|751894.2|752894.2|751894.2|752867.1|751867.1|18
1620116340000|2021-05-04 08:19:00|752884.1|751884.1|752864.4|751864.4|752884.1|751884.1|752864.4|751864.4|25
1620116350000|2021-05-04 08:19:10|752865.2|751865.2|752871.8|751871.8|752891.8|751891.8|752864.4|751864.4|24
1620116360000|2021-05-04 08:19:20|752875|751875|752876.1|751876.1|752908.9|751908.9|752861.8|751861.8|25
1620116370000|2021-05-04 08:19:30|752854.5|751854.5|752690|751690|752875.2|751875.2|752662.8|751662.8|25
1620116380000|2021-05-04 08:19:40|752686.9|751686.9|752681.9|751681.9|752700.6|751700.6|752673.5|751673.5|23
1620116390000|2021-05-04 08:19:50|752678.2|751678.2|752730.9|751730.9|752730.9|751730.9|752659.2|751659.2|17
1620116400000|2021-05-04 08:20:00|752700.3|751700.3|752685|751685|752706.6|751706.6|752673.6|751673.6|22
1620116410000|2021-05-04 08:20:10|752689.2|751689.2|752494.3|751494.3|752700.4|751700.4|752489|751489|25
1620116420000|2021-05-04 08:20:20|752515.6|751515.6|752547.4|751547.4|752564|751564|752463.3|751463.3|26
1620116430000|2021-05-04 08:20:30|752602.7|751602.7|752514.7|751514.7|752652|751652|752514.3|751514.3|26
1620116440000|2021-05-04 08:20:40|752504.6|751504.6|752562.9|751562.9|752574.7|751574.7|752504.6|751504.6|18
1620116450000|2021-05-04 08:20:50|752564.7|751564.7|752559.2|751559.2|752579.9|751579.9|752508.6|751508.6|27
1620116460000|2021-05-04 08:21:00|752550.1|751550.1|752581.6|751581.6|752592.8|751592.8|752524.5|751524.5|24
1620116470000|2021-05-04 08:21:10|752586.2|751586.2|752695.2|751695.2|752699.6|751699.6|752572.1|751572.1|25
1620116480000|2021-05-04 08:21:20|752713.9|751713.9|752719.7|751719.7|752749.3|751749.3|752697.1|751697.1|25
1620116490000|2021-05-04 08:21:30|752723.9|751723.9|752780.4|751780.4|752782|751782|752721.7|751721.7|21
1620116500000|2021-05-04 08:21:40|752782|751782|752788.2|751788.2|752807.1|751807.1|752759.1|751759.1|26
1620116510000|2021-05-04 08:21:50|752819.9|751819.9|752698.5|751698.5|752819.9|751819.9|752694.6|751694.6|27
1620116520000|2021-05-04 08:22:00|752709|751709|752712.5|751712.5|752719.3|751719.3|752683.8|751683.8|26
1620116530000|2021-05-04 08:22:10|752709.1|751709.1|752732.4|751732.4|752741.5|751741.5|752705.4|751705.4|27
1620116540000|2021-05-04 08:22:20|752725.9|751725.9|752797.1|751797.1|752803|751803|752725.9|751725.9|22
1620116550000|2021-05-04 08:22:30|752803.9|751803.9|752762.6|751762.6|752807.8|751807.8|752762.6|751762.6|23
1620116560000|2021-05-04 08:22:40|752757.8|751757.8|752764.4|751764.4|752788|751788|752757.8|751757.8|25
1620116570000|2021-05-04 08:22:50|752760.6|751760.6|752782.2|751782.2|752782.2|751782.2|752742.4|751742.4|21
1620116580000|2021-05-04 08:23:00|752781.3|751781.3|752740.3|751740.3|752781.3|751781.3|752734.1|751734.1|23
1620116590000|2021-05-04 08:23:10|752735.5|751735.5|752753.4|751753.4|752753.4|751753.4|752732.3|751732.3|17
1620116600000|2021-05-04 08:23:20|752761.7|751761.7|752798.8|751798.8|752798.8|751798.8|752689.5|751689.5|23
1620116610000|2021-05-04 08:23:30|752782.6|751782.6|752764.5|751764.5|752840.5|751840.5|752759.5|751759.5|22
1620116620000|2021-05-04 08:23:40|752764.4|751764.4|752751|751751|752781.7|751781.7|752723.4|751723.4|23
1620116630000|2021-05-04 08:23:50|752746.5|751746.5|752675.4|751675.4|752746.5|751746.5|752675.4|751675.4|25
1620116640000|2021-05-04 08:24:00|752679.2|751679.2|752643.7|751643.7|752680.7|751680.7|752643.7|751643.7|23
1620116650000|2021-05-04 08:24:10|752605.1|751605.1|752620.6|751620.6|752633.2|751633.2|752593.8|751593.8|25
1620116660000|2021-05-04 08:24:20|752622.9|751622.9|752732.8|751732.8|752732.8|751732.8|752615.7|751615.7|20
1620116670000|2021-05-04 08:24:30|752731|751731|752665.3|751665.3|752733.1|751733.1|752636|751636|27
1620116680000|2021-05-04 08:24:40|752661.7|751661.7|752635.9|751635.9|752666.9|751666.9|752620.2|751620.2|28
1620116690000|2021-05-04 08:24:50|752632|751632|752642|751642|752655.8|751655.8|752630.3|751630.3|20
1620116700000|2021-05-04 08:25:00|752642.5|751642.5|752652.3|751652.3|752660.7|751660.7|752637.8|751637.8|18
1620116710000|2021-05-04 08:25:10|752651.3|751651.3|752647.4|751647.4|752652.2|751652.2|752639.4|751639.4|15
1620116720000|2021-05-04 08:25:20|752641.2|751641.2|752674.3|751674.3|752680.6|751680.6|752627.1|751627.1|24
1620116730000|2021-05-04 08:25:30|752674.1|751674.1|752653.5|751653.5|752676.9|751676.9|752652.9|751652.9|20
1620116740000|2021-05-04 08:25:40|752658.1|751658.1|752658.7|751658.7|752721.7|751721.7|752648.1|751648.1|27
1620116750000|2021-05-04 08:25:50|752659.2|751659.2|752650.4|751650.4|752659.2|751659.2|752640.5|751640.5|17
1620116760000|2021-05-04 08:26:00|752652.7|751652.7|752646.3|751646.3|752688.3|751688.3|752645.9|751645.9|24
1620116770000|2021-05-04 08:26:10|752655.4|751655.4|752574.4|751574.4|752655.4|751655.4|752569.2|751569.2|16
1620116780000|2021-05-04 08:26:20|752579.3|751579.3|752557.7|751557.7|752579.3|751579.3|752537.6|751537.6|22
1620116790000|2021-05-04 08:26:30|752559.5|751559.5|752576|751576|752583.6|751583.6|752547.7|751547.7|22
1620116800000|2021-05-04 08:26:40|752574.8|751574.8|752553.5|751553.5|752588.7|751588.7|752550.9|751550.9|25
1620116810000|2021-05-04 08:26:50|752523.9|751523.9|752587.3|751587.3|752587.3|751587.3|752523.9|751523.9|25
1620116820000|2021-05-04 08:27:00|752583|751583|752549.8|751549.8|752583|751583|752543.2|751543.2|24
1620116830000|2021-05-04 08:27:10|752554.2|751554.2|752535|751535|752554.2|751554.2|752526.3|751526.3|19
1620116840000|2021-05-04 08:27:20|752533.5|751533.5|752517.4|751517.4|752540.1|751540.1|752516.9|751516.9|21
1620116850000|2021-05-04 08:27:30|752518.7|751518.7|752550.5|751550.5|752590.5|751590.5|752501.9|751501.9|19
1620116860000|2021-05-04 08:27:40|752545.4|751545.4|752562.3|751562.3|752564.9|751564.9|752545.4|751545.4|13
1620116870000|2021-05-04 08:27:50|752559.1|751559.1|752556.3|751556.3|752565.4|751565.4|752548.1|751548.1|14
1620116880000|2021-05-04 08:28:00|752553.7|751553.7|752540.7|751540.7|752556.5|751556.5|752540|751540|15
1620116890000|2021-05-04 08:28:10|752539.8|751539.8|752544.7|751544.7|752544.7|751544.7|752524.5|751524.5|21
1620116900000|2021-05-04 08:28:20|752539.3|751539.3|752540.8|751540.8|752567.5|751567.5|752539.3|751539.3|19
1620116910000|2021-05-04 08:28:30|752540.7|751540.7|752545.6|751545.6|752549.6|751549.6|752538.2|751538.2|24
1620116920000|2021-05-04 08:28:40|752547|751547|752545.4|751545.4|752548.8|751548.8|752543.8|751543.8|19
1620116930000|2021-05-04 08:28:50|752544.7|751544.7|752561|751561|752561.6|751561.6|752542.6|751542.6|20
1620116940000|2021-05-04 08:29:00|752557.7|751557.7|752548.5|751548.5|752559.5|751559.5|752544.9|751544.9|22
1620116950000|2021-05-04 08:29:10|752548.4|751548.4|752546.4|751546.4|752562.2|751562.2|752537|751537|20
1620116960000|2021-05-04 08:29:20|752550.3|751550.3|752535.9|751535.9|752551.8|751551.8|752529.7|751529.7|23
1620116970000|2021-05-04 08:29:30|752538.2|751538.2|752713.1|751713.1|752739|751739|752530.7|751530.7|22
1620116980000|2021-05-04 08:29:40|752730.2|751730.2|752667.5|751667.5|752730.2|751730.2|752647.6|751647.6|22
1620116990000|2021-05-04 08:29:50|752637.8|751637.8|752642.9|751642.9|752654.1|751654.1|752630.9|751630.9|18
1620117000000|2021-05-04 08:30:00|752642.4|751642.4|752591|751591|752666|751666|752591|751591|26
1620117010000|2021-05-04 08:30:10|752591.4|751591.4|752571.6|751571.6|752591.4|751591.4|752563.6|751563.6|19
1620117020000|2021-05-04 08:30:20|752565.2|751565.2|752564.5|751564.5|752571.5|751571.5|752552.3|751552.3|24
1620117030000|2021-05-04 08:30:30|752562.9|751562.9|752592|751592|752600.9|751600.9|752560.8|751560.8|18
1620117040000|2021-05-04 08:30:40|752599.6|751599.6|752586.4|751586.4|752623.4|751623.4|752552.3|751552.3|27
1620117050000|2021-05-04 08:30:50|752596.2|751596.2|752577.7|751577.7|752601.1|751601.1|752552|751552|19
1620117060000|2021-05-04 08:31:00|752582.4|751582.4|752533.6|751533.6|752582.8|751582.8|752526.8|751526.8|24
1620117070000|2021-05-04 08:31:10|752527.4|751527.4|752535.6|751535.6|752537.5|751537.5|752527.4|751527.4|22
1620117080000|2021-05-04 08:31:20|752538.9|751538.9|752557.3|751557.3|752566.1|751566.1|752530.6|751530.6|23
1620117090000|2021-05-04 08:31:30|752569.9|751569.9|752563|751563|752585.3|751585.3|752556.7|751556.7|16
1620117100000|2021-05-04 08:31:40|752559.2|751559.2|752535|751535|752559.2|751559.2|752532.3|751532.3|23
1620117110000|2021-05-04 08:31:50|752524.4|751524.4|752528.7|751528.7|752543.2|751543.2|752524.4|751524.4|17
1620117120000|2021-05-04 08:32:00|752539.2|751539.2|752556.6|751556.6|752570.5|751570.5|752539.2|751539.2|25
1620117130000|2021-05-04 08:32:10|752556.2|751556.2|752556.4|751556.4|752581.7|751581.7|752551.9|751551.9|25
1620117140000|2021-05-04 08:32:20|752557.8|751557.8|752562.2|751562.2|752571.7|751571.7|752556.2|751556.2|27
1620117150000|2021-05-04 08:32:30|752563.1|751563.1|752495.3|751495.3|752585.1|751585.1|752488.5|751488.5|28
1620117160000|2021-05-04 08:32:40|752494.3|751494.3|752246|751246|752779.9|751514|752234.2|750779.9|29
1620117170000|2021-05-04 08:32:50|752267.5|751267.5|752341.9|751341.9|752352.5|751352.5|752260.4|751260.4|25
1620117180000|2021-05-04 08:33:00|752346|751346|752223|751223|752354.9|751354.9|752223|751223|27
1620117190000|2021-05-04 08:33:10|752215.5|751215.5|752172.6|751172.6|752253.8|751253.8|752172.6|751172.6|27
1620117200000|2021-05-04 08:33:20|752191.9|751191.9|752167.1|751167.1|752197.6|751197.6|752163.3|751163.3|28
1620117210000|2021-05-04 08:33:30|752166.3|751166.3|752191.1|751191.1|752198.2|751198.2|752138.1|751138.1|23
1620117220000|2021-05-04 08:33:40|752194.8|751194.8|752216.6|751216.6|752220.7|751220.7|752188.8|751188.8|26
1620117230000|2021-05-04 08:33:50|752217.3|751217.3|752220|751220|752251.8|751251.8|752217.3|751217.3|22
1620117240000|2021-05-04 08:34:00|752219.9|751219.9|752327|751327|752345.8|751345.8|752219.9|751219.9|27
1620117250000|2021-05-04 08:34:10|752325.7|751325.7|752359.7|751359.7|752406.4|751406.4|752324.4|751324.4|26
1620117260000|2021-05-04 08:34:20|752364.3|751364.3|752301.8|751301.8|752366.9|751366.9|752298.7|751298.7|21
1620117270000|2021-05-04 08:34:30|752301|751301|752412.4|751412.4|752425.1|751425.1|752301|751301|26
1620117280000|2021-05-04 08:34:40|752409.9|751409.9|752572.9|751572.9|752574.2|751574.2|752408.5|751408.5|25
1620117290000|2021-05-04 08:34:50|752565|751565|752601|751601|752603.6|751603.6|752512.9|751512.9|26
1620117300000|2021-05-04 08:35:00|752602.2|751602.2|752546.7|751546.7|752602.2|751602.2|752529.7|751529.7|29
1620117310000|2021-05-04 08:35:10|752549.2|751549.2|752521.8|751521.8|752554.1|751554.1|752489.3|751489.3|22
1620117320000|2021-05-04 08:35:20|752533.2|751533.2|752538.1|751538.1|752554.6|751554.6|752533.2|751533.2|24
1620117330000|2021-05-04 08:35:30|752538.2|751538.2|752530|751530|752546.8|751546.8|752515.5|751515.5|23
1620117340000|2021-05-04 08:35:40|752522.3|751522.3|752532.5|751532.5|752565.1|751565.1|752521.6|751521.6|24
1620117350000|2021-05-04 08:35:50|752537.5|751537.5|752578.8|751578.8|752578.8|751578.8|752524|751524|20
1620117360000|2021-05-04 08:36:00|752585.8|751585.8|752439.2|751439.2|752585.8|751585.8|752422.7|751422.7|24
1620117370000|2021-05-04 08:36:10|752434.2|751434.2|752568.5|751568.5|752586.8|751586.8|752429.6|751429.6|19
1620117380000|2021-05-04 08:36:20|752603.6|751603.6|752577.4|751577.4|752618.5|751618.5|752574.2|751574.2|27
1620117390000|2021-05-04 08:36:30|752577.3|751577.3|752581.7|751581.7|752591.1|751591.1|752571.1|751571.1|23
1620117400000|2021-05-04 08:36:40|752567.7|751567.7|752586|751586|752591.9|751591.9|752567.7|751567.7|18
1620117410000|2021-05-04 08:36:50|752584|751584|752550.1|751550.1|752634|751634|752548|751548|24
1620117420000|2021-05-04 08:37:00|752548.7|751548.7|752541.2|751541.2|752566.7|751566.7|752541.2|751541.2|29
1620117430000|2021-05-04 08:37:10|752541.9|751541.9|752492.6|751492.6|752546.2|751546.2|752451.7|751451.7|26
1620117440000|2021-05-04 08:37:20|752492.1|751492.1|752495.4|751495.4|752495.4|751495.4|752469.1|751469.1|27
1620117450000|2021-05-04 08:37:30|752492.4|751492.4|752447.2|751447.2|752492.4|751492.4|752428.1|751428.1|27
1620117460000|2021-05-04 08:37:40|752441.2|751441.2|752528.7|751528.7|752528.7|751528.7|752421.2|751421.2|23
1620117470000|2021-05-04 08:37:50|752546|751546|752589|751589|752589|751589|752531.1|751531.1|27
1620117480000|2021-05-04 08:38:00|752590.5|751590.5|752539.4|751539.4|752601.1|751601.1|752538.4|751538.4|25
1620117490000|2021-05-04 08:38:10|752544.5|751544.5|752652.2|751652.2|752652.2|751652.2|752539.9|751539.9|28
1620117500000|2021-05-04 08:38:20|752638.2|751638.2|752651.1|751651.1|752659.3|751659.3|752622.1|751622.1|24
1620117510000|2021-05-04 08:38:30|752647.2|751647.2|752620.3|751620.3|752660.3|751660.3|752620.3|751620.3|25
1620117520000|2021-05-04 08:38:40|752619.3|751619.3|752560.1|751560.1|752643.6|751643.6|752539.2|751539.2|28
1620117530000|2021-05-04 08:38:50|752545.5|751545.5|752466.6|751466.6|752545.5|751545.5|752462.8|751462.8|27
1620117540000|2021-05-04 08:39:00|752453.1|751453.1|752430|751430|752465.8|751465.8|752430|751430|26
1620117550000|2021-05-04 08:39:10|752429.7|751429.7|752273.7|751273.7|752431.7|751431.7|752273.4|751273.4|27
1620117560000|2021-05-04 08:39:20|752276.7|751276.7|752292.7|751292.7|752327.3|751327.3|752274.7|751274.7|25
1620117570000|2021-05-04 08:39:30|752290.4|751290.4|752218.9|751218.9|752290.4|751290.4|752197.1|751197.1|22
1620117580000|2021-05-04 08:39:40|752217|751217|752275.8|751275.8|752315.8|751315.8|752188.9|751188.9|29
1620117590000|2021-05-04 08:39:50|752277.4|751277.4|752270.6|751270.6|752282.1|751282.1|752239.3|751239.3|25
1620117600000|2021-05-04 08:40:00|752263.7|751263.7|752098.3|751098.3|752263.7|751263.7|752096.5|751096.5|29
1620117610000|2021-05-04 08:40:10|752101.8|751101.8|752112.4|751112.4|752121.5|751121.5|752101.8|751101.8|21
1620117620000|2021-05-04 08:40:20|752112.5|751112.5|752173.5|751173.5|752173.5|751173.5|752110.4|751110.4|22
1620117630000|2021-05-04 08:40:30|752168|751168|752155.9|751155.9|752171.9|751171.9|752155.9|751155.9|26
1620117640000|2021-05-04 08:40:40|752168.9|751168.9|752202.4|751202.4|752202.4|751202.4|752155.8|751155.8|19
1620117650000|2021-05-04 08:40:50|752191.3|751191.3|752216.3|751216.3|752219.1|751219.1|752185.8|751185.8|26
1620117660000|2021-05-04 08:41:00|752216.7|751216.7|752156.5|751156.5|752220.7|751220.7|752155.8|751155.8|25
1620117670000|2021-05-04 08:41:10|752162.1|751162.1|752097.5|751097.5|752162.8|751162.8|752086.1|751086.1|27
1620117680000|2021-05-04 08:41:20|752095.4|751095.4|752065.9|751065.9|752095.7|751095.7|752058.5|751058.5|25
1620117690000|2021-05-04 08:41:30|752062.5|751062.5|752088.9|751088.9|752100.5|751100.5|752056.7|751056.7|25
1620117700000|2021-05-04 08:41:40|752088.5|751088.5|752025.4|751025.4|752088.5|751088.5|752025.4|751025.4|21
1620117710000|2021-05-04 08:41:50|752021.8|751021.8|751921.7|750921.7|752037.8|751037.8|751895.7|750895.7|26
1620117720000|2021-05-04 08:42:00|751920.8|750920.8|751941.5|750941.5|751958.5|750958.5|751890.4|750890.4|28
1620117730000|2021-05-04 08:42:10|751929.2|750929.2|751940.5|750940.5|751951.7|750951.7|751929.2|750929.2|27
1620117740000|2021-05-04 08:42:20|751952.2|750952.2|752008.7|751008.7|752041.1|751041.1|751952.2|750952.2|27
1620117750000|2021-05-04 08:42:30|752010.5|751010.5|751964|750964|752011|751011|751964|750964|25
1620117760000|2021-05-04 08:42:40|751963.5|750963.5|751945.5|750945.5|751985.3|750985.3|751937.2|750937.2|25
1620117770000|2021-05-04 08:42:50|751945|750945|751938|750938|751950|750950|751930|750930|28
1620117780000|2021-05-04 08:43:00|751953.2|750953.2|751933.4|750933.4|751954.4|750954.4|751930.7|750930.7|23
1620117790000|2021-05-04 08:43:10|751934.5|750934.5|751901.7|750901.7|751934.5|750934.5|751891.2|750891.2|25
1620117800000|2021-05-04 08:43:20|751885.4|750885.4|751907.9|750907.9|751916.1|750916.1|751885.1|750885.1|27
1620117810000|2021-05-04 08:43:30|751907.8|750907.8|751903.6|750903.6|751974|750974|751903.6|750903.6|29
1620117820000|2021-05-04 08:43:40|751912|750912|751937.4|750937.4|751963.2|750963.2|751903.1|750903.1|28
1620117830000|2021-05-04 08:43:50|751938|750938|751970.5|750970.5|751984.6|750984.6|751910.4|750910.4|27
1620117840000|2021-05-04 08:44:00|751976|750976|751943.4|750943.4|751992.8|750992.8|751943.4|750943.4|27
1620117850000|2021-05-04 08:44:10|751944.2|750944.2|751985.7|750985.7|751985.7|750985.7|751931|750931|27
1620117860000|2021-05-04 08:44:20|751976.5|750976.5|751915.7|750915.7|751976.5|750976.5|751907.5|750907.5|26
1620117870000|2021-05-04 08:44:30|751930.2|750930.2|751913.1|750913.1|751948.4|750948.4|751910.4|750910.4|25
1620117880000|2021-05-04 08:44:40|751913.6|750913.6|752114.4|751114.4|752137.2|751137.2|751913.6|750913.6|28
1620117890000|2021-05-04 08:44:50|752122.4|751122.4|752064.9|751064.9|752151.3|751151.3|752062.1|751062.1|24
1620117900000|2021-05-04 08:45:00|752062|751062|752031.5|751031.5|752062|751062|752031.5|751031.5|21
1620117910000|2021-05-04 08:45:10|752033.6|751033.6|752077.4|751077.4|752077.6|751077.6|752033.6|751033.6|26
1620117920000|2021-05-04 08:45:20|752083.8|751083.8|752059.4|751059.4|752093.2|751093.2|752059.4|751059.4|24
1620117930000|2021-05-04 08:45:30|752058.6|751058.6|752115.9|751115.9|752115.9|751115.9|752058.6|751058.6|22
1620117940000|2021-05-04 08:45:40|752114.2|751114.2|752060.9|751060.9|752115.4|751115.4|752055.3|751055.3|24
1620117950000|2021-05-04 08:45:50|752062.2|751062.2|752187.9|751187.9|752218.9|751218.9|752057.2|751057.2|28
1620117960000|2021-05-04 08:46:00|752197.3|751197.3|752397.5|751397.5|752401.4|751401.4|752185.7|751185.7|29
1620117970000|2021-05-04 08:46:10|752251.4|751251.4|752291.2|751291.2|752291.2|751291.2|752219|751219|27
1620117980000|2021-05-04 08:46:20|752291.3|751291.3|752277|751277|752291.3|751291.3|752260.2|751260.2|22
1620117990000|2021-05-04 08:46:30|752292.3|751292.3|752302.1|751302.1|752341.8|751341.8|752284.1|751284.1|20
1620118000000|2021-05-04 08:46:40|752303.5|751303.5|752287.1|751287.1|752316.2|751316.2|752282.7|751282.7|23
1620118010000|2021-05-04 08:46:50|752285.1|751285.1|752263.2|751263.2|752289.3|751289.3|752259.3|751259.3|17
1620118020000|2021-05-04 08:47:00|752266.1|751266.1|752267.4|751267.4|752304.2|751304.2|752219|751219|27
1620118030000|2021-05-04 08:47:10|752289.7|751289.7|752169.8|751169.8|752304.4|751304.4|752169.8|751169.8|21
1620118040000|2021-05-04 08:47:20|752178.4|751178.4|752164.4|751164.4|752232.9|751232.9|752159.5|751159.5|27
1620118050000|2021-05-04 08:47:30|752162.1|751162.1|752166.3|751166.3|752189.3|751189.3|752162.1|751162.1|22
1620118060000|2021-05-04 08:47:40|752169.9|751169.9|752219.1|751219.1|752219.6|751219.6|752168.6|751168.6|18
1620118070000|2021-05-04 08:47:50|752196.9|751196.9|752202.8|751202.8|752202.8|751202.8|752186.4|751186.4|19
1620118080000|2021-05-04 08:48:00|752200.3|751200.3|752184.7|751184.7|752214.8|751214.8|752114.4|751114.4|27
1620118090000|2021-05-04 08:48:10|752175.5|751175.5|752196.1|751196.1|752212.6|751212.6|752173|751173|25
1620118100000|2021-05-04 08:48:20|752197.5|751197.5|752171.8|751171.8|752224.4|751224.4|752171.8|751171.8|21
1620118110000|2021-05-04 08:48:30|752173.1|751173.1|752163.4|751163.4|752174.4|751174.4|752163.4|751163.4|18
1620118120000|2021-05-04 08:48:40|752161.1|751161.1|752151|751151|752177.5|751177.5|752151|751151|22
1620118130000|2021-05-04 08:48:50|752152.9|751152.9|752145.1|751145.1|752164.6|751164.6|752129.2|751129.2|22
1620118140000|2021-05-04 08:49:00|752144.9|751144.9|752136.3|751136.3|752168.4|751168.4|752132.6|751132.6|22
1620118150000|2021-05-04 08:49:10|752126.2|751126.2|752137.4|751137.4|752157.9|751157.9|752105.6|751105.6|24
1620118160000|2021-05-04 08:49:20|752137.7|751137.7|752150.4|751150.4|752156.9|751156.9|752116.4|751116.4|14
1620118170000|2021-05-04 08:49:30|752142|751142|752145.3|751145.3|752158.1|751158.1|752131|751131|23
1620118180000|2021-05-04 08:49:40|752147.3|751147.3|752136|751136|752152.3|751152.3|752136|751136|19
1620118190000|2021-05-04 08:49:50|752136.4|751136.4|752150.3|751150.3|752150.3|751150.3|752114.6|751114.6|21
1620118200000|2021-05-04 08:50:00|752150.6|751150.6|752185|751185|752206.1|751206.1|752144.9|751144.9|22
1620118210000|2021-05-04 08:50:10|752186.7|751186.7|752145.3|751145.3|752194.8|751194.8|752132.1|751132.1|23
1620118220000|2021-05-04 08:50:20|752149.4|751149.4|752143.5|751143.5|752158.3|751158.3|752130.2|751130.2|20
1620118230000|2021-05-04 08:50:30|752142.8|751142.8|752166|751166|752173.3|751173.3|752141.9|751141.9|15
1620118240000|2021-05-04 08:50:40|752164.7|751164.7|752183.4|751183.4|752183.4|751183.4|752154|751154|20
1620118250000|2021-05-04 08:50:50|752179.1|751179.1|752210.7|751210.7|752224.5|751224.5|752167.9|751167.9|20
1620118260000|2021-05-04 08:51:00|752210.2|751210.2|752208.4|751208.4|752226.7|751226.7|752200.2|751200.2|24
1620118270000|2021-05-04 08:51:10|752203.7|751203.7|752190.4|751190.4|752204|751204|752151.5|751151.5|26
1620118280000|2021-05-04 08:51:20|752190.8|751190.8|752167.3|751167.3|752208|751208|752155.6|751155.6|23
1620118290000|2021-05-04 08:51:30|752159.6|751159.6|752131|751131|752159.6|751159.6|752131|751131|22
1620118300000|2021-05-04 08:51:40|752118.8|751118.8|752094.5|751094.5|752118.8|751118.8|752066.8|751066.8|26
1620118310000|2021-05-04 08:51:50|752095.5|751095.5|752109.2|751109.2|752109.2|751109.2|752086.5|751086.5|18
1620118320000|2021-05-04 08:52:00|752109|751109|752119.5|751119.5|752135.5|751135.5|752108.8|751108.8|22
1620118330000|2021-05-04 08:52:10|752114.3|751114.3|752140.6|751140.6|752143.5|751143.5|752112.6|751112.6|22
1620118340000|2021-05-04 08:52:20|752141.3|751141.3|752102.9|751102.9|752167.7|751167.7|752102.9|751102.9|23
1620118350000|2021-05-04 08:52:30|752088|751088|752078.5|751078.5|752098.1|751098.1|752072|751072|25
1620118360000|2021-05-04 08:52:40|752080.5|751080.5|752080.5|751080.5|752088.5|751088.5|752074.7|751074.7|21
1620118370000|2021-05-04 08:52:50|752085.8|751085.8|752098.4|751098.4|752117.6|751117.6|752085.6|751085.6|21
1620118380000|2021-05-04 08:53:00|752099|751099|752103|751103|752118.9|751118.9|752099|751099|22
1620118390000|2021-05-04 08:53:10|752117.6|751117.6|752109.6|751109.6|752128.7|751128.7|752109.6|751109.6|26
1620118400000|2021-05-04 08:53:20|752108.5|751108.5|752176.1|751176.1|752183.1|751183.1|752107.4|751107.4|24
1620118410000|2021-05-04 08:53:30|752174.4|751174.4|752199.8|751199.8|752215.8|751215.8|752174.4|751174.4|24
1620118420000|2021-05-04 08:53:40|752194.9|751194.9|752216.9|751216.9|752219.9|751219.9|752192.4|751192.4|20
1620118430000|2021-05-04 08:53:50|752218|751218|752201.6|751201.6|752229.3|751229.3|752191.1|751191.1|22
1620118440000|2021-05-04 08:54:00|752201.8|751201.8|752205.3|751205.3|752213.6|751213.6|752198.1|751198.1|16
1620118450000|2021-05-04 08:54:10|752208.6|751208.6|752194.9|751194.9|752209.1|751209.1|752194.9|751194.9|16
1620118460000|2021-05-04 08:54:20|752195.3|751195.3|752235.7|751235.7|752236.4|751236.4|752195.3|751195.3|18
1620118470000|2021-05-04 08:54:30|752230.9|751230.9|752260.7|751260.7|752277.4|751277.4|752227.5|751227.5|26
1620118480000|2021-05-04 08:54:40|752257.5|751257.5|752288.5|751288.5|752299.7|751299.7|752256.7|751256.7|26
1620118490000|2021-05-04 08:54:50|752288.9|751288.9|752323|751323|752323|751323|752288.9|751288.9|23
1620118500000|2021-05-04 08:55:00|752320.1|751320.1|752509.3|751509.3|752509.3|751509.3|752318.1|751318.1|27
1620118510000|2021-05-04 08:55:10|752507|751507|752413.6|751413.6|752507.3|751507.3|752412.1|751412.1|27
1620118520000|2021-05-04 08:55:20|752423.8|751423.8|752414.2|751414.2|752423.8|751423.8|752368.4|751368.4|28
1620118530000|2021-05-04 08:55:30|752413.7|751413.7|752383.4|751383.4|752422.2|751422.2|752383.4|751383.4|23
1620118540000|2021-05-04 08:55:40|752395.4|751395.4|752374.4|751374.4|752399.2|751399.2|752366.1|751366.1|28
1620118550000|2021-05-04 08:55:50|752368|751368|752374|751374|752375.3|751375.3|752347.2|751347.2|25
1620118560000|2021-05-04 08:56:00|752364.8|751364.8|752394.2|751394.2|752401.4|751401.4|752343.8|751343.8|29
1620118570000|2021-05-04 08:56:10|752393.7|751393.7|752410.1|751410.1|752425.5|751425.5|752393.7|751393.7|24
1620118580000|2021-05-04 08:56:20|752406.3|751406.3|752402.5|751402.5|752426|751426|752402|751402|21
1620118590000|2021-05-04 08:56:30|752403.8|751403.8|752428.2|751428.2|752431.8|751431.8|752403.8|751403.8|21
1620118600000|2021-05-04 08:56:40|752427.2|751427.2|752420.4|751420.4|752427.5|751427.5|752419.6|751419.6|14
1620118610000|2021-05-04 08:56:50|752422|751422|752426|751426|752430.6|751430.6|752418.7|751418.7|20
1620118620000|2021-05-04 08:57:00|752423.3|751423.3|752310|751310|752432.1|751432.1|752310|751310|26
1620118630000|2021-05-04 08:57:10|752310.4|751310.4|752375.6|751375.6|752375.6|751375.6|752309.1|751309.1|26
1620118640000|2021-05-04 08:57:20|752371.2|751371.2|752410.3|751410.3|752434.8|751434.8|752367|751367|27
1620118650000|2021-05-04 08:57:30|752406.6|751406.6|752408|751408|752422.9|751422.9|752390.7|751390.7|26
1620118660000|2021-05-04 08:57:40|752422.6|751422.6|752415.1|751415.1|752428.3|751428.3|752414.6|751414.6|17
1620118670000|2021-05-04 08:57:50|752419.2|751419.2|752430.4|751430.4|752434.2|751434.2|752407.5|751407.5|23
1620118680000|2021-05-04 08:58:00|752428.3|751428.3|752408.8|751408.8|752428.3|751428.3|752382.9|751382.9|28
1620118690000|2021-05-04 08:58:10|752399|751399|752413.2|751413.2|752459.3|751459.3|752399|751399|23
1620118700000|2021-05-04 08:58:20|752424.9|751424.9|752414.6|751414.6|752424.9|751424.9|752404.5|751404.5|23
1620118710000|2021-05-04 08:58:30|752415.3|751415.3|752521.2|751521.2|752575.8|751575.8|752404.9|751404.9|25
1620118720000|2021-05-04 08:58:40|752511.8|751511.8|752509.1|751509.1|752531.4|751531.4|752502|751502|27
1620118730000|2021-05-04 08:58:50|752525.2|751525.2|752542.4|751542.4|752584.2|751584.2|752514.2|751514.2|27
1620118740000|2021-05-04 08:59:00|752543.2|751543.2|752529.4|751529.4|752552.2|751552.2|752495.3|751495.3|24
1620118750000|2021-05-04 08:59:10|752523.1|751523.1|752484.9|751484.9|752531.7|751531.7|752482.5|751482.5|26
1620118760000|2021-05-04 08:59:20|752493.9|751493.9|752455.4|751455.4|752493.9|751493.9|752430.3|751430.3|22
1620118770000|2021-05-04 08:59:30|752460.2|751460.2|752543.1|751543.1|752549.5|751549.5|752460.2|751460.2|22
1620118780000|2021-05-04 08:59:40|752543.6|751543.6|752551.2|751551.2|752551.2|751551.2|752527.9|751527.9|20
1620118790000|2021-05-04 08:59:50|752543.8|751543.8|752552.3|751552.3|752569.3|751569.3|752543.8|751543.8|26
1620118800000|2021-05-04 09:00:00|752550.9|751550.9|752575.9|751575.9|752678.5|751678.5|752550.9|751550.9|24
1620118810000|2021-05-04 09:00:10|752575.7|751575.7|752613.7|751613.7|752619.3|751619.3|752575.7|751575.7|24
1620118820000|2021-05-04 09:00:20|752608.3|751608.3|752630.6|751630.6|752671.3|751671.3|752580.5|751580.5|29
1620118830000|2021-05-04 09:00:30|752644.2|751644.2|752676.8|751676.8|752691|751691|752642|751642|26
1620118840000|2021-05-04 09:00:40|752674|751674|752674.8|751674.8|752743.2|751743.2|752649.5|751649.5|26
1620118850000|2021-05-04 09:00:50|752673.3|751673.3|752813.7|751813.7|752820.6|751820.6|752672.5|751672.5|28
1620118860000|2021-05-04 09:01:00|752813.5|751813.5|752807|751807|752813.5|751813.5|752788.3|751788.3|26
1620118870000|2021-05-04 09:01:10|752805.2|751805.2|752817.1|751817.1|752825.9|751825.9|752787.3|751787.3|27
1620118880000|2021-05-04 09:01:20|752806.8|751806.8|752868.9|751868.9|752868.9|751868.9|752806.1|751806.1|26
1620118890000|2021-05-04 09:01:30|752857.2|751857.2|752894|751894|752894.3|751894.3|752857.2|751857.2|25
1620118900000|2021-05-04 09:01:40|752884.8|751884.8|752840.1|751840.1|752907.7|751907.7|752822.2|751822.2|27
1620118910000|2021-05-04 09:01:50|752837.1|751837.1|752813.2|751813.2|752849.4|751849.4|752784.5|751784.5|26
1620118920000|2021-05-04 09:02:00|752817.2|751817.2|752745.5|751745.5|752817.2|751817.2|752691.9|751691.9|27
1620118930000|2021-05-04 09:02:10|752741.1|751741.1|752736|751736|752757.9|751757.9|752712.2|751712.2|29
1620118940000|2021-05-04 09:02:20|752752.8|751752.8|752736.1|751736.1|752756.8|751756.8|752712.4|751712.4|25
1620118950000|2021-05-04 09:02:30|752743.9|751743.9|752765.1|751765.1|752778.7|751778.7|752738.3|751738.3|28
1620118960000|2021-05-04 09:02:40|752775.1|751775.1|752764.7|751764.7|752807|751807|752764.7|751764.7|28
1620118970000|2021-05-04 09:02:50|752783.2|751783.2|752766.1|751766.1|752785.2|751785.2|752742.6|751742.6|23
1620118980000|2021-05-04 09:03:00|752764.6|751764.6|752777|751777|752805.8|751805.8|752764.6|751764.6|28
1620118990000|2021-05-04 09:03:10|752776.9|751776.9|752781.5|751781.5|752792.3|751792.3|752772.4|751772.4|27
1620119000000|2021-05-04 09:03:20|752773.5|751773.5|752797.6|751797.6|752797.6|751797.6|752770.8|751770.8|25
1620119010000|2021-05-04 09:03:30|752796.2|751796.2|752803.4|751803.4|752803.4|751803.4|752778.6|751778.6|19
1620119020000|2021-05-04 09:03:40|752801.8|751801.8|752824|751824|752894.3|751894.3|752793.5|751793.5|28
1620119030000|2021-05-04 09:03:50|752817.3|751817.3|752808.1|751808.1|752824|751824|752780.9|751780.9|24
1620119040000|2021-05-04 09:04:00|752803.5|751803.5|752799.8|751799.8|752825|751825|752752.9|751752.9|28
1620119050000|2021-05-04 09:04:10|752794.3|751794.3|752777.5|751777.5|752809.8|751809.8|752771.8|751771.8|25
1620119060000|2021-05-04 09:04:20|752779.4|751779.4|752892.4|751892.4|752899.5|751899.5|752779.4|751779.4|26
1620119070000|2021-05-04 09:04:30|752893.1|751893.1|752856.7|751856.7|752893.1|751893.1|752799.6|751799.6|25
1620119080000|2021-05-04 09:04:40|752846.6|751846.6|752835.6|751835.6|752858.1|751858.1|752817.8|751817.8|28
1620119090000|2021-05-04 09:04:50|752838.2|751838.2|752837.8|751837.8|752848|751848|752827.5|751827.5|22
1620119100000|2021-05-04 09:05:00|752845.7|751845.7|752771.3|751771.3|752845.7|751845.7|752771.3|751771.3|27
1620119110000|2021-05-04 09:05:10|752742|751742|752656.4|751656.4|752742.2|751742.2|752656.4|751656.4|28
1620119120000|2021-05-04 09:05:20|752658.2|751658.2|752640.2|751640.2|752692.7|751692.7|752635|751635|27
1620119130000|2021-05-04 09:05:30|752635|751635|752751.2|751751.2|752757.3|751757.3|752631.6|751631.6|25
1620119140000|2021-05-04 09:05:40|752753.6|751753.6|752728.5|751728.5|752757.5|751757.5|752715|751715|22
1620119150000|2021-05-04 09:05:50|752733.2|751733.2|752756.3|751756.3|752770.9|751770.9|752733.2|751733.2|17
1620119160000|2021-05-04 09:06:00|752754.8|751754.8|752737.8|751737.8|752771.3|751771.3|752737.8|751737.8|24
1620119170000|2021-05-04 09:06:10|752736.5|751736.5|752763.9|751763.9|752764.9|751764.9|752736.5|751736.5|26
1620119180000|2021-05-04 09:06:20|752754|751754|752763.5|751763.5|752771.9|751771.9|752747.6|751747.6|27
1620119190000|2021-05-04 09:06:30|752762.3|751762.3|752757.2|751757.2|752784.5|751784.5|752740.9|751740.9|24
1620119200000|2021-05-04 09:06:40|752748.8|751748.8|752765.1|751765.1|752775.5|751775.5|752741.4|751741.4|23
1620119210000|2021-05-04 09:06:50|752759.3|751759.3|752761.1|751761.1|752774.2|751774.2|752753|751753|24
1620119220000|2021-05-04 09:07:00|752769.5|751769.5|752689.6|751689.6|752769.6|751769.6|752689.6|751689.6|23
1620119230000|2021-05-04 09:07:10|752690|751690|752639.6|751639.6|752690|751690|752632.8|751632.8|24
1620119240000|2021-05-04 09:07:20|752639.5|751639.5|752536.3|751536.3|752639.5|751639.5|752536.3|751536.3|20
1620119250000|2021-05-04 09:07:30|752535.1|751535.1|752485.4|751485.4|752546.2|751546.2|752467.9|751467.9|26
1620119260000|2021-05-04 09:07:40|752485.5|751485.5|752504.7|751504.7|752507.5|751507.5|752432.3|751432.3|24
1620119270000|2021-05-04 09:07:50|752501.5|751501.5|752394.4|751394.4|752501.5|751501.5|752378.3|751378.3|25
1620119280000|2021-05-04 09:08:00|752389.5|751389.5|752366.1|751366.1|752391|751391|752323.4|751323.4|27
1620119290000|2021-05-04 09:08:10|752349.2|751349.2|752432.7|751432.7|752432.7|751432.7|752349.2|751349.2|25
1620119300000|2021-05-04 09:08:20|752420.6|751420.6|752415.7|751415.7|752464|751464|752415.7|751415.7|28
1620119310000|2021-05-04 09:08:30|752404.9|751404.9|752332.5|751332.5|752404.9|751404.9|752321.7|751321.7|24
1620119320000|2021-05-04 09:08:40|752324|751324|752267.6|751267.6|752324|751324|752231.4|751231.4|26
1620119330000|2021-05-04 09:08:50|752262.9|751262.9|752335|751335|752335.8|751335.8|752237.2|751237.2|27
1620119340000|2021-05-04 09:09:00|752358|751358|752329.1|751329.1|752358.4|751358.4|752306.4|751306.4|25
1620119350000|2021-05-04 09:09:10|752322.5|751322.5|752298.7|751298.7|752336.2|751336.2|752294.1|751294.1|27
1620119360000|2021-05-04 09:09:20|752300.1|751300.1|752327.5|751327.5|752340|751340|752294.2|751294.2|26
1620119370000|2021-05-04 09:09:30|752317.2|751317.2|752272.2|751272.2|752317.7|751317.7|752272.1|751272.1|22
1620119380000|2021-05-04 09:09:40|752266.6|751266.6|752327.4|751327.4|752336.2|751336.2|752266.6|751266.6|24
1620119390000|2021-05-04 09:09:50|752326.6|751326.6|752318.5|751318.5|752333.8|751333.8|752312.3|751312.3|19
1620119400000|2021-05-04 09:10:00|752319.8|751319.8|752260|751260|752335.9|751335.9|752258.1|751258.1|24
1620119410000|2021-05-04 09:10:10|752258.2|751258.2|752244.2|751244.2|752258.2|751258.2|752214.2|751214.2|19
1620119420000|2021-05-04 09:10:20|752251.8|751251.8|752297.2|751297.2|752305.9|751305.9|752239.8|751239.8|25
1620119430000|2021-05-04 09:10:30|752329|751329|752344.7|751344.7|752344.7|751344.7|752326.9|751326.9|21
1620119440000|2021-05-04 09:10:40|752348.3|751348.3|752346.5|751346.5|752358.4|751358.4|752329.1|751329.1|27
1620119450000|2021-05-04 09:10:50|752356|751356|752351.1|751351.1|752356|751356|752349.2|751349.2|14
1620119460000|2021-05-04 09:11:00|752351.7|751351.7|752446.1|751446.1|752457.7|751457.7|752351.7|751351.7|26
1620119470000|2021-05-04 09:11:10|752457.6|751457.6|752465.8|751465.8|752479.2|751479.2|752430.5|751430.5|23
1620119480000|2021-05-04 09:11:20|752476|751476|752476.6|751476.6|752502|751502|752455.3|751455.3|25
1620119490000|2021-05-04 09:11:30|752476|751476|752479.4|751479.4|752500.4|751500.4|752447.7|751447.7|25
1620119500000|2021-05-04 09:11:40|752475.7|751475.7|752470.7|751470.7|752480|751480|752450.2|751450.2|25
1620119510000|2021-05-04 09:11:50|752471.1|751471.1|752482.2|751482.2|752498.7|751498.7|752471.1|751471.1|18
1620119520000|2021-05-04 09:12:00|752487.5|751487.5|752516|751516|752540.7|751540.7|752482.8|751482.8|23
1620119530000|2021-05-04 09:12:10|752515.2|751515.2|752508.8|751508.8|752529.6|751529.6|752506.3|751506.3|19
1620119540000|2021-05-04 09:12:20|752516|751516|752521.4|751521.4|752549.1|751549.1|752514.6|751514.6|25
1620119550000|2021-05-04 09:12:30|752536.9|751536.9|752546.6|751546.6|752585.4|751585.4|752528.7|751528.7|27
1620119560000|2021-05-04 09:12:40|752548.2|751548.2|752532.8|751532.8|752548.2|751548.2|752518|751518|22
1620119570000|2021-05-04 09:12:50|752529|751529|752518.9|751518.9|752548.1|751548.1|752517.4|751517.4|20
1620119580000|2021-05-04 09:13:00|752520.4|751520.4|752547.7|751547.7|752563.9|751563.9|752519.1|751519.1|24
1620119590000|2021-05-04 09:13:10|752554|751554|752533.1|751533.1|752556.8|751556.8|752524.5|751524.5|25
1620119600000|2021-05-04 09:13:20|752548.8|751548.8|752547.8|751547.8|752548.8|751548.8|752519|751519|19
1620119610000|2021-05-04 09:13:30|752541|751541|752538.6|751538.6|752547.6|751547.6|752533.9|751533.9|16
1620119620000|2021-05-04 09:13:40|752538.4|751538.4|752501.2|751501.2|752538.4|751538.4|752501.2|751501.2|19
1620119630000|2021-05-04 09:13:50|752499.7|751499.7|752526.9|751526.9|752527.3|751527.3|752471.3|751471.3|24
1620119640000|2021-05-04 09:14:00|752521.3|751521.3|752538.2|751538.2|752538.2|751538.2|752492.3|751492.3|24
1620119650000|2021-05-04 09:14:10|752537.1|751537.1|752541.4|751541.4|752546.5|751546.5|752519.1|751519.1|25
1620119660000|2021-05-04 09:14:20|752540.7|751540.7|752519.6|751519.6|752541.5|751541.5|752493|751493|21
1620119670000|2021-05-04 09:14:30|752519.4|751519.4|752592.1|751592.1|752592.1|751592.1|752517.8|751517.8|19
1620119680000|2021-05-04 09:14:40|752589.4|751589.4|752609.9|751609.9|752651.5|751651.5|752589.4|751589.4|26
1620119690000|2021-05-04 09:14:50|752611|751611|752610.1|751610.1|752613.4|751613.4|752594.5|751594.5|17
1620119700000|2021-05-04 09:15:00|752610.2|751610.2|752635.3|751635.3|752651|751651|752603.5|751603.5|22
1620119710000|2021-05-04 09:15:10|752636.3|751636.3|752657.6|751657.6|752660.6|751660.6|752602.3|751602.3|23
1620119720000|2021-05-04 09:15:20|752654.9|751654.9|752651.2|751651.2|752657|751657|752647.2|751647.2|26
1620119730000|2021-05-04 09:15:30|752652|751652|752618|751618|752653.8|751653.8|752609|751609|26
1620119740000|2021-05-04 09:15:40|752612.2|751612.2|752598.6|751598.6|752626.3|751626.3|752594.5|751594.5|26
1620119750000|2021-05-04 09:15:50|752592.2|751592.2|752518.2|751518.2|752598.9|751598.9|752510.6|751510.6|28
1620119760000|2021-05-04 09:16:00|752525.5|751525.5|752461.4|751461.4|752525.5|751525.5|752410.6|751410.6|29
1620119770000|2021-05-04 09:16:10|752450.4|751450.4|752435.1|751435.1|752471.1|751471.1|752431.9|751431.9|23
1620119780000|2021-05-04 09:16:20|752434.9|751434.9|752428.2|751428.2|752438.5|751438.5|752427.7|751427.7|19
1620119790000|2021-05-04 09:16:30|752432.3|751432.3|752452.2|751452.2|752491.2|751491.2|752424.8|751424.8|28
1620119800000|2021-05-04 09:16:40|752461.4|751461.4|752505.7|751505.7|752515.3|751515.3|752454.5|751454.5|28
1620119810000|2021-05-04 09:16:50|752505.1|751505.1|752456.7|751456.7|752523.3|751523.3|752445.5|751445.5|24
1620119820000|2021-05-04 09:17:00|752449.1|751449.1|752415.8|751415.8|752460.7|751460.7|752411.2|751411.2|23
1620119830000|2021-05-04 09:17:10|752426.7|751426.7|752374.9|751374.9|752428.8|751428.8|752357.1|751357.1|25
1620119840000|2021-05-04 09:17:20|752373.5|751373.5|752387.7|751387.7|752402.8|751402.8|752354.1|751354.1|26
1620119850000|2021-05-04 09:17:30|752384.9|751384.9|752353.6|751353.6|752407.3|751407.3|752353.6|751353.6|25
1620119860000|2021-05-04 09:17:40|752358|751358|752378.3|751378.3|752414.8|751414.8|752358|751358|28
1620119870000|2021-05-04 09:17:50|752396.4|751396.4|752403.6|751403.6|752409.7|751409.7|752364.6|751364.6|25
1620119880000|2021-05-04 09:18:00|752405.3|751405.3|752453|751453|752453.1|751453.1|752377.9|751377.9|27
1620119890000|2021-05-04 09:18:10|752451.6|751451.6|752469.9|751469.9|752473.2|751473.2|752451.6|751451.6|22
1620119900000|2021-05-04 09:18:20|752467.7|751467.7|752489.7|751489.7|752500.8|751500.8|752457.5|751457.5|21
1620119910000|2021-05-04 09:18:30|752484.7|751484.7|752485.2|751485.2|752500.6|751500.6|752480.4|751480.4|23
1620119920000|2021-05-04 09:18:40|752485.9|751485.9|752462.1|751462.1|752497.8|751497.8|752460.3|751460.3|19
1620119930000|2021-05-04 09:18:50|752461.2|751461.2|752452.9|751452.9|752470.1|751470.1|752446.4|751446.4|24
1620119940000|2021-05-04 09:19:00|752452.1|751452.1|752393.8|751393.8|752452.1|751452.1|752386.1|751386.1|23
1620119950000|2021-05-04 09:19:10|752392.8|751392.8|752318.1|751318.1|752428.2|751428.2|752309.8|751309.8|21
1620119960000|2021-05-04 09:19:20|752326|751326|752353.4|751353.4|752362.7|751362.7|752297.2|751297.2|28
1620119970000|2021-05-04 09:19:30|752355.9|751355.9|752378.1|751378.1|752464.8|751464.8|752355.9|751355.9|24
1620119980000|2021-05-04 09:19:40|752388.5|751388.5|752383.2|751383.2|752420.7|751420.7|752350.5|751350.5|28
1620119990000|2021-05-04 09:19:50|752375.4|751375.4|752389.5|751389.5|752409.4|751409.4|752375.4|751375.4|21
1620120000000|2021-05-04 09:20:00|752394.7|751394.7|752434.6|751434.6|752445|751445|752394.7|751394.7|25
1620120010000|2021-05-04 09:20:10|752431.6|751431.6|752477.9|751477.9|752477.9|751477.9|752423.5|751423.5|22
1620120020000|2021-05-04 09:20:20|752477.1|751477.1|752482.2|751482.2|752491.6|751491.6|752460.7|751460.7|24
1620120030000|2021-05-04 09:20:30|752482.9|751482.9|752562.8|751562.8|752592|751592|752482.3|751482.3|25
1620120040000|2021-05-04 09:20:40|752559.7|751559.7|752547.1|751547.1|752575.4|751575.4|752542.7|751542.7|22
1620120050000|2021-05-04 09:20:50|752548.3|751548.3|752555|751555|752569.9|751569.9|752542.6|751542.6|24
1620120060000|2021-05-04 09:21:00|752552.5|751552.5|752584.4|751584.4|752595|751595|752548.3|751548.3|23
1620120070000|2021-05-04 09:21:10|752591|751591|752600.4|751600.4|752602.1|751602.1|752586.6|751586.6|22
1620120080000|2021-05-04 09:21:20|752591.1|751591.1|752596|751596|752597.9|751597.9|752576.5|751576.5|22
1620120090000|2021-05-04 09:21:30|752601.2|751601.2|752586.8|751586.8|752609.6|751609.6|752583.2|751583.2|16
1620120100000|2021-05-04 09:21:40|752588|751588|752624.1|751624.1|752624.2|751624.2|752584|751584|19
1620120110000|2021-05-04 09:21:50|752612.3|751612.3|752665.7|751665.7|752680.2|751680.2|752612|751612|21
1620120120000|2021-05-04 09:22:00|752667.4|751667.4|752855.8|751855.8|752855.8|751855.8|752667.4|751667.4|25
1620120130000|2021-05-04 09:22:10|752845.2|751845.2|752866.7|751866.7|752867.7|751867.7|752831.7|751831.7|29
1620120140000|2021-05-04 09:22:20|752869.2|751869.2|752876.6|751876.6|752886.3|751886.3|752851.6|751851.6|24
1620120150000|2021-05-04 09:22:30|752859.9|751859.9|752872.7|751872.7|752878.1|751878.1|752858.8|751858.8|20
1620120160000|2021-05-04 09:22:40|752874.6|751874.6|752987.2|751987.2|752987.9|751987.9|752874.6|751874.6|29
1620120170000|2021-05-04 09:22:50|752971.4|751971.4|752981.8|751981.8|752999.8|751999.8|752957.1|751957.1|26
1620120180000|2021-05-04 09:23:00|752978.6|751978.6|752911.7|751911.7|752989.6|751989.6|752911.7|751911.7|27
1620120190000|2021-05-04 09:23:10|752910.9|751910.9|752914.9|751914.9|752931.4|751931.4|752901.5|751901.5|26
1620120200000|2021-05-04 09:23:20|752917|751917|752918.5|751918.5|752924.4|751924.4|752890.9|751890.9|22
1620120210000|2021-05-04 09:23:30|752917.2|751917.2|752934.6|751934.6|752936.5|751936.5|752906.3|751906.3|27
1620120220000|2021-05-04 09:23:40|752934.8|751934.8|753003.9|752003.9|753003.9|752003.9|752934.1|751934.1|27
1620120230000|2021-05-04 09:23:50|752998.3|751998.3|753092.4|752092.4|753092.4|752092.4|752978.5|751978.5|25
1620120240000|2021-05-04 09:24:00|753095.1|752095.1|753023.7|752023.7|753106.4|752106.4|752992.8|751992.8|28
1620120250000|2021-05-04 09:24:10|753033.4|752033.4|753057.3|752057.3|753065.8|752065.8|753020.7|752020.7|22
1620120260000|2021-05-04 09:24:20|753058.4|752058.4|753032.9|752032.9|753066.4|752066.4|753023.8|752023.8|26
1620120270000|2021-05-04 09:24:30|753032.2|752032.2|753061.6|752061.6|753062.9|752062.9|753029.3|752029.3|27
1620120280000|2021-05-04 09:24:40|753059.2|752059.2|753058.6|752058.6|753075.5|752075.5|753058.6|752058.6|24
1620120290000|2021-05-04 09:24:50|753054.7|752054.7|753102.6|752102.6|753102.6|752102.6|753054.6|752054.6|22
1620120300000|2021-05-04 09:25:00|753155.9|752155.9|753312.9|752312.9|753321|752321|753145.4|752145.4|27
1620120310000|2021-05-04 09:25:10|753296|752296|753246.7|752246.7|753296|752296|753235.8|752235.8|25
1620120320000|2021-05-04 09:25:20|753238.6|752238.6|753328.5|752328.5|753447.7|752447.7|753238.6|752238.6|29
1620120330000|2021-05-04 09:25:30|753338.3|752338.3|753321.7|752321.7|753340.6|752340.6|753311.1|752311.1|27
1620120340000|2021-05-04 09:25:40|753350.5|752350.5|753309.2|752309.2|753412.2|752412.2|753297.5|752297.5|28
1620120350000|2021-05-04 09:25:50|753289.3|752289.3|753262.4|752262.4|753295.7|752295.7|753247.7|752247.7|36
1620120360000|2021-05-04 09:26:00|753260.3|752260.3|753260.4|752260.4|753272.5|752272.5|753246.1|752246.1|33
1620120370000|2021-05-04 09:26:10|753255.5|752255.5|753270|752270|753270.2|752270.2|753234.1|752234.1|28
1620120380000|2021-05-04 09:26:20|753272.4|752272.4|753278.3|752278.3|753286.9|752286.9|753264.9|752264.9|27
1620120390000|2021-05-04 09:26:30|753278.1|752278.1|753277.8|752277.8|753279.7|752279.7|753272.9|752272.9|20
1620120400000|2021-05-04 09:26:40|753276.1|752276.1|753303.7|752303.7|753331.9|752331.9|753262.8|752262.8|26
1620120410000|2021-05-04 09:26:50|753300|752300|753263.1|752263.1|753305.7|752305.7|753263.1|752263.1|23
1620120420000|2021-05-04 09:27:00|753259.3|752259.3|753265|752265|753275|752275|753256.6|752256.6|21
1620120430000|2021-05-04 09:27:10|753264.8|752264.8|753284.3|752284.3|753285.4|752285.4|753217.7|752217.7|30
1620120440000|2021-05-04 09:27:20|753283.5|752283.5|753320.5|752320.5|753392.2|752392.2|753282.8|752282.8|35
1620120450000|2021-05-04 09:27:30|753322.1|752322.1|753318.3|752318.3|753344.8|752344.8|753284.5|752284.5|30
1620120460000|2021-05-04 09:27:40|753328.5|752328.5|753380|752380|753413.5|752413.5|753305.1|752305.1|35
1620120470000|2021-05-04 09:27:50|753380.7|752380.7|753352|752352|753387.6|752387.6|753351|752351|20
1620120480000|2021-05-04 09:28:00|753350.6|752350.6|753336.9|752336.9|753357|752357|753332.4|752332.4|18
1620120490000|2021-05-04 09:28:10|753331.6|752331.6|753308.6|752308.6|753331.6|752331.6|753296.6|752296.6|27
1620120500000|2021-05-04 09:28:20|753308.5|752308.5|753361.9|752361.9|753417.6|752417.6|753308.5|752308.5|32
1620120510000|2021-05-04 09:28:30|753362.6|752362.6|753337.3|752337.3|753364.3|752364.3|753333.3|752333.3|24
1620120520000|2021-05-04 09:28:40|753338.6|752338.6|753269.8|752269.8|753338.6|752338.6|753264.3|752264.3|31
1620120530000|2021-05-04 09:28:50|753271.4|752271.4|753305.8|752305.8|753311.9|752311.9|753265|752265|27
1620120540000|2021-05-04 09:29:00|753316|752316|753288.2|752288.2|753337.3|752337.3|753277|752277|36
1620120550000|2021-05-04 09:29:10|753291.1|752291.1|753285.1|752285.1|753307.5|752307.5|753272.5|752272.5|31
1620120560000|2021-05-04 09:29:20|753284.5|752284.5|753236.1|752236.1|753285.9|752285.9|753229.7|752229.7|35
1620120570000|2021-05-04 09:29:30|753234.7|752234.7|753306.3|752306.3|753308.5|752308.5|753234.7|752234.7|37
1620120580000|2021-05-04 09:29:40|753285.1|752285.1|753313.9|752313.9|753364.1|752364.1|753285.1|752285.1|37
1620120590000|2021-05-04 09:29:50|753301.9|752301.9|753312.1|752312.1|753319.1|752319.1|753299.4|752299.4|37
1620120600000|2021-05-04 09:30:00|753321.8|752321.8|753337.9|752337.9|753341.4|752341.4|753315.5|752315.5|24
1620120610000|2021-05-04 09:30:10|753339.2|752339.2|753318.2|752318.2|753342.9|752342.9|753317.5|752317.5|27
1620120620000|2021-05-04 09:30:20|753317.1|752317.1|753294.8|752294.8|753320.4|752320.4|753294.2|752294.2|32
1620120630000|2021-05-04 09:30:30|753294.3|752294.3|753304.5|752304.5|753308.1|752308.1|753286.1|752286.1|21
1620120640000|2021-05-04 09:30:40|753306|752306|753301.9|752301.9|753314.1|752314.1|753297.2|752297.2|26
1620120650000|2021-05-04 09:30:50|753301.1|752301.1|753287.5|752287.5|753303.2|752303.2|753287.5|752287.5|26
1620120660000|2021-05-04 09:31:00|753286.9|752286.9|753249.6|752249.6|753294.3|752294.3|753249.6|752249.6|32
1620120670000|2021-05-04 09:31:10|753250.2|752250.2|753246.5|752246.5|753251.7|752251.7|753244.9|752244.9|27
1620120680000|2021-05-04 09:31:20|753246.3|752246.3|753247.8|752247.8|753256|752256|753244.7|752244.7|22
1620120690000|2021-05-04 09:31:30|753236.1|752236.1|753198.4|752198.4|753243.8|752243.8|753194.5|752194.5|30
1620120700000|2021-05-04 09:31:40|753197.7|752197.7|753181.8|752181.8|753204.4|752204.4|753177.4|752177.4|21
1620120710000|2021-05-04 09:31:50|753187.3|752187.3|753178|752178|753206.2|752206.2|753172.2|752172.2|28
1620120720000|2021-05-04 09:32:00|753179|752179|753196.3|752196.3|753196.3|752196.3|753170|752170|26
1620120730000|2021-05-04 09:32:10|753187.5|752187.5|753194.2|752194.2|753201|752201|753177.5|752177.5|29
1620120740000|2021-05-04 09:32:20|753191.5|752191.5|753092.3|752092.3|753191.5|752191.5|753092.3|752092.3|32
1620120750000|2021-05-04 09:32:30|753091.4|752091.4|753098.8|752098.8|753145.9|752145.9|753071.1|752071.1|33
1620120760000|2021-05-04 09:32:40|753095.4|752095.4|753047.9|752047.9|753102.9|752102.9|753041|752041|34
1620120770000|2021-05-04 09:32:50|753053.3|752053.3|752931.9|751931.9|753053.3|752053.3|752908.1|751908.1|34
1620120780000|2021-05-04 09:33:00|752911.4|751911.4|752934.1|751934.1|752945.3|751945.3|752902.2|751902.2|28
1620120790000|2021-05-04 09:33:10|752934|751934|753006.1|752006.1|753019.9|752019.9|752928.9|751928.9|32
1620120800000|2021-05-04 09:33:20|753005.6|752005.6|753012.8|752012.8|753027.7|752027.7|753001.9|752001.9|29
1620120810000|2021-05-04 09:33:30|753023|752023|753033.7|752033.7|753047.7|752047.7|753021|752021|32
1620120820000|2021-05-04 09:33:40|753035.1|752035.1|753036.4|752036.4|753050.4|752050.4|753024.8|752024.8|28
1620120830000|2021-05-04 09:33:50|753035.9|752035.9|753013.2|752013.2|753044.5|752044.5|753012.6|752012.6|24
1620120840000|2021-05-04 09:34:00|753012.6|752012.6|752920.4|751920.4|753012.6|752012.6|752920.4|751920.4|31
1620120850000|2021-05-04 09:34:10|752920.9|751920.9|752912.5|751912.5|752924.5|751924.5|752890.1|751890.1|31
1620120860000|2021-05-04 09:34:20|752915.4|751915.4|752887|751887|752925.2|751925.2|752879.2|751879.2|24
1620120870000|2021-05-04 09:34:30|752890.6|751890.6|752941.5|751941.5|752957.1|751957.1|752890.6|751890.6|23
1620120880000|2021-05-04 09:34:40|752942.2|751942.2|752902.9|751902.9|752942.2|751942.2|752901.2|751901.2|36
1620120890000|2021-05-04 09:34:50|752897.6|751897.6|752808.1|751808.1|752897.6|751897.6|752808.1|751808.1|33
1620120900000|2021-05-04 09:35:00|752802.7|751802.7|752783.5|751783.5|752812.7|751812.7|752773.9|751773.9|32
1620120910000|2021-05-04 09:35:10|752783.4|751783.4|752760|751760|752783.4|751783.4|752756.6|751756.6|33
1620120920000|2021-05-04 09:35:20|752761.8|751761.8|752737|751737|752776|751776|752737|751737|29
1620120930000|2021-05-04 09:35:30|752739.8|751739.8|752742.1|751742.1|752758.6|751758.6|752732.2|751732.2|27
1620120940000|2021-05-04 09:35:40|752743.8|751743.8|752741|751741|752749.6|751749.6|752730.1|751730.1|31
1620120950000|2021-05-04 09:35:50|752762|751762|752772.1|751772.1|752782|751782|752756.1|751756.1|31
1620120960000|2021-05-04 09:36:00|752769.7|751769.7|752782.2|751782.2|752790.2|751790.2|752760.9|751760.9|32
1620120970000|2021-05-04 09:36:10|752783.8|751783.8|752823.7|751823.7|752847.8|751847.8|752783.8|751783.8|37
1620120980000|2021-05-04 09:36:20|752821.4|751821.4|752840.9|751840.9|752869.9|751869.9|752807.7|751807.7|35
1620120990000|2021-05-04 09:36:30|752846.1|751846.1|752830.1|751830.1|752857.4|751857.4|752823.5|751823.5|33
1620121000000|2021-05-04 09:36:40|752834.3|751834.3|752836.3|751836.3|752839.6|751839.6|752821.6|751821.6|26
1620121010000|2021-05-04 09:36:50|752834|751834|752850|751850|752852.2|751852.2|752822.1|751822.1|22
1620121020000|2021-05-04 09:37:00|752846.6|751846.6|752851.6|751851.6|752860.8|751860.8|752825.4|751825.4|28
1620121030000|2021-05-04 09:37:10|752845.5|751845.5|752865.5|751865.5|752874.3|751874.3|752815.8|751815.8|35
1620121040000|2021-05-04 09:37:20|752865.1|751865.1|752855.1|751855.1|752867.2|751867.2|752854|751854|25
1620121050000|2021-05-04 09:37:30|752855.9|751855.9|752874.7|751874.7|752877.3|751877.3|752825|751825|22
1620121060000|2021-05-04 09:37:40|752868.6|751868.6|752882.4|751882.4|752903.3|751903.3|752868.5|751868.5|34
1620121070000|2021-05-04 09:37:50|752893.9|751893.9|752926.9|751926.9|752939.7|751939.7|752876.1|751876.1|37
1620121080000|2021-05-04 09:38:00|752931.4|751931.4|752890.4|751890.4|752931.4|751931.4|752890.4|751890.4|34
1620121090000|2021-05-04 09:38:10|752896.3|751896.3|752865.8|751865.8|752900.7|751900.7|752865.8|751865.8|28
1620121100000|2021-05-04 09:38:20|752868.3|751868.3|752869.5|751869.5|752874.1|751874.1|752863.6|751863.6|28
1620121110000|2021-05-04 09:38:30|752872.4|751872.4|752889.4|751889.4|752889.4|751889.4|752871.8|751871.8|24
1620121120000|2021-05-04 09:38:40|752886.1|751886.1|752888.6|751888.6|752896.1|751896.1|752882.4|751882.4|22
1620121130000|2021-05-04 09:38:50|752889.4|751889.4|752902.7|751902.7|752910.1|751910.1|752876.8|751876.8|24
1620121140000|2021-05-04 09:39:00|752911.9|751911.9|752911.3|751911.3|752914.8|751914.8|752884.7|751884.7|23
1620121150000|2021-05-04 09:39:10|752916.5|751916.5|752940.9|751940.9|752948.8|751948.8|752916.5|751916.5|19
1620121160000|2021-05-04 09:39:20|752941.3|751941.3|752902.4|751902.4|752943.8|751943.8|752900.1|751900.1|28
1620121170000|2021-05-04 09:39:30|752898.9|751898.9|752906|751906|752906|751906|752897.3|751897.3|15
1620121180000|2021-05-04 09:39:40|752899.2|751899.2|752906|751906|752906|751906|752890.3|751890.3|18
1620121190000|2021-05-04 09:39:50|752907.3|751907.3|752907.1|751907.1|752911.4|751911.4|752902|751902|22
1620121200000|2021-05-04 09:40:00|752909.1|751909.1|752873.7|751873.7|752909.1|751909.1|752871.4|751871.4|32
1620121210000|2021-05-04 09:40:10|752871.8|751871.8|752898.7|751898.7|752899.8|751899.8|752866.5|751866.5|23
1620121220000|2021-05-04 09:40:20|752898.1|751898.1|752873.6|751873.6|752914.4|751914.4|752871.6|751871.6|32
1620121230000|2021-05-04 09:40:30|752872.7|751872.7|752870.5|751870.5|752874.6|751874.6|752868.8|751868.8|21
1620121240000|2021-05-04 09:40:40|752873.7|751873.7|752875.1|751875.1|752876.8|751876.8|752869.2|751869.2|12
1620121250000|2021-05-04 09:40:50|752874.6|751874.6|752912.3|751912.3|752914.4|751914.4|752872.6|751872.6|24
1620121260000|2021-05-04 09:41:00|752912.5|751912.5|752912.2|751912.2|752914.8|751914.8|752901.4|751901.4|22
1620121270000|2021-05-04 09:41:10|752911|751911|752901|751901|752911|751911|752889.6|751889.6|25
1620121280000|2021-05-04 09:41:20|752898|751898|752878.2|751878.2|752898|751898|752870.2|751870.2|22
1620121290000|2021-05-04 09:41:30|752877.3|751877.3|752856.3|751856.3|752877.3|751877.3|752832.5|751832.5|29
1620121300000|2021-05-04 09:41:40|752858.2|751858.2|752833.7|751833.7|752858.2|751858.2|752826.1|751826.1|25
1620121310000|2021-05-04 09:41:50|752832.7|751832.7|752830.2|751830.2|752849.3|751849.3|752812|751812|31
1620121320000|2021-05-04 09:42:00|752830.9|751830.9|752808.3|751808.3|752830.9|751830.9|752787.2|751787.2|34
1620121330000|2021-05-04 09:42:10|752803.3|751803.3|752825.1|751825.1|752851|751851|752803.3|751803.3|24
1620121340000|2021-05-04 09:42:20|752824.6|751824.6|752834.6|751834.6|752834.7|751834.7|752804.5|751804.5|28
1620121350000|2021-05-04 09:42:30|752833.1|751833.1|752823.8|751823.8|752837.4|751837.4|752809.7|751809.7|21
1620121360000|2021-05-04 09:42:40|752823.7|751823.7|752918|751918|752928.2|751928.2|752823.7|751823.7|29
1620121370000|2021-05-04 09:42:50|752915|751915|752901.3|751901.3|752922.9|751922.9|752899.8|751899.8|30
1620121380000|2021-05-04 09:43:00|752897.9|751897.9|752899|751899|752905.1|751905.1|752880.8|751880.8|28
1620121390000|2021-05-04 09:43:10|752892.7|751892.7|752899.9|751899.9|752901.6|751901.6|752892.7|751892.7|21
1620121400000|2021-05-04 09:43:20|752900.3|751900.3|752892.7|751892.7|752923.4|751923.4|752892.7|751892.7|28
1620121410000|2021-05-04 09:43:30|752899.9|751899.9|752904.7|751904.7|752905.3|751905.3|752895.6|751895.6|20
1620121420000|2021-05-04 09:43:40|752906.5|751906.5|752890|751890|752907.4|751907.4|752882.1|751882.1|19
1620121430000|2021-05-04 09:43:50|752888.9|751888.9|752923.5|751923.5|752923.9|751923.9|752888.9|751888.9|25
1620121440000|2021-05-04 09:44:00|752918.6|751918.6|752995.1|751995.1|752995.1|751995.1|752910.3|751910.3|23
1620121450000|2021-05-04 09:44:10|753003.2|752003.2|753029.1|752029.1|753067.2|752067.2|752972.1|751972.1|35
1620121460000|2021-05-04 09:44:20|753023|752023|753022.3|752022.3|753034.7|752034.7|753017.3|752017.3|29
1620121470000|2021-05-04 09:44:30|753024.4|752024.4|753035.6|752035.6|753043.2|752043.2|753000.3|752000.3|28
1620121480000|2021-05-04 09:44:40|753029.3|752029.3|753044|752044|753046.9|752046.9|753020.4|752020.4|27
1620121490000|2021-05-04 09:44:50|753031.7|752031.7|753043.5|752043.5|753045|752045|753024.5|752024.5|21
1620121500000|2021-05-04 09:45:00|753043.7|752043.7|753016.6|752016.6|753043.7|752043.7|753013.3|752013.3|22
1620121510000|2021-05-04 09:45:10|753015|752015|753019.5|752019.5|753032.3|752032.3|753006.5|752006.5|32
1620121520000|2021-05-04 09:45:20|753016.8|752016.8|753024.2|752024.2|753039.2|752039.2|753016.8|752016.8|21
1620121530000|2021-05-04 09:45:30|753025.5|752025.5|753027.3|752027.3|753028.4|752028.4|753019.5|752019.5|18
1620121540000|2021-05-04 09:45:40|753026.2|752026.2|753103.4|752103.4|753103.4|752103.4|753010.1|752010.1|26
1620121550000|2021-05-04 09:45:50|753091.9|752091.9|753084.9|752084.9|753098.4|752098.4|753075.8|752075.8|19
1620121560000|2021-05-04 09:46:00|753082.7|752082.7|753109.7|752109.7|753113|752113|753071.7|752071.7|26
1620121570000|2021-05-04 09:46:10|753109.5|752109.5|753131.1|752131.1|753150.7|752150.7|753109.5|752109.5|28
1620121580000|2021-05-04 09:46:20|753134.2|752134.2|753131.6|752131.6|753139.7|752139.7|753119.4|752119.4|20
1620121590000|2021-05-04 09:46:30|753129.2|752129.2|753083.7|752083.7|753130|752130|753066.2|752066.2|25
1620121600000|2021-05-04 09:46:40|753090.8|752090.8|753149.6|752149.6|753164.7|752164.7|753090.8|752090.8|25
1620121610000|2021-05-04 09:46:50|753145.5|752145.5|753120.1|752120.1|753157.8|752157.8|753103|752103|23
1620121620000|2021-05-04 09:47:00|753116.9|752116.9|753006.6|752006.6|753134.2|752134.2|752980.8|751980.8|31
1620121630000|2021-05-04 09:47:10|753003.4|752003.4|753048.1|752048.1|753048.4|752048.4|752947.2|751947.2|35
1620121640000|2021-05-04 09:47:20|753033.7|752033.7|753124.7|752124.7|753124.7|752124.7|753021.8|752021.8|30
1620121650000|2021-05-04 09:47:30|753128.3|752128.3|753088.7|752088.7|753130.2|752130.2|753069.3|752069.3|28
1620121660000|2021-05-04 09:47:40|753071.5|752071.5|753069.2|752069.2|753101.3|752101.3|753062.4|752062.4|30
1620121670000|2021-05-04 09:47:50|753066.1|752066.1|753088.2|752088.2|753096.6|752096.6|753053.2|752053.2|25
1620121680000|2021-05-04 09:48:00|753088.4|752088.4|753087.5|752087.5|753090.3|752090.3|753084.1|752084.1|23
1620121690000|2021-05-04 09:48:10|753082|752082|753008|752008|753082|752082|752988.4|751988.4|33
1620121700000|2021-05-04 09:48:20|753008.4|752008.4|752934.2|751934.2|753009.9|752009.9|752929.2|751929.2|33
1620121710000|2021-05-04 09:48:30|752928.8|751928.8|752964.4|751964.4|752993.8|751993.8|752928.8|751928.8|21
1620121720000|2021-05-04 09:48:40|752963.5|751963.5|753001.2|752001.2|753002.9|752002.9|752945.4|751945.4|36
1620121730000|2021-05-04 09:48:50|753000.8|752000.8|753009.1|752009.1|753009.1|752009.1|752980.9|751980.9|20
1620121740000|2021-05-04 09:49:00|753010.1|752010.1|752952.9|751952.9|753010.1|752010.1|752946.2|751946.2|24
1620121750000|2021-05-04 09:49:10|752950.9|751950.9|752973.7|751973.7|752984.8|751984.8|752933.3|751933.3|26
1620121760000|2021-05-04 09:49:20|752974.9|751974.9|752965.4|751965.4|752975.4|751975.4|752964.8|751964.8|19
1620121770000|2021-05-04 09:49:30|752967.5|751967.5|752963.9|751963.9|752970.2|751970.2|752955.7|751955.7|21
1620121780000|2021-05-04 09:49:40|752965.2|751965.2|752982|751982|752992.2|751992.2|752965.2|751965.2|16
1620121790000|2021-05-04 09:49:50|752973.2|751973.2|752972.1|751972.1|752985.5|751985.5|752970|751970|24
1620121800000|2021-05-04 09:50:00|752972.2|751972.2|752843.9|751843.9|752973.9|751973.9|752843.9|751843.9|33
1620121810000|2021-05-04 09:50:10|752848.3|751848.3|752859.9|751859.9|752923.7|751923.7|752848.3|751848.3|28
1620121820000|2021-05-04 09:50:20|752859.1|751859.1|752824.5|751824.5|752889.6|751889.6|752824.5|751824.5|32
1620121830000|2021-05-04 09:50:30|752828.4|751828.4|752818.4|751818.4|752831.4|751831.4|752807|751807|33
1620121840000|2021-05-04 09:50:40|752817.4|751817.4|752799.3|751799.3|752817.4|751817.4|752745.6|751745.6|32
1620121850000|2021-05-04 09:50:50|752796.2|751796.2|752825.3|751825.3|752836.6|751836.6|752796.2|751796.2|21
1620121860000|2021-05-04 09:51:00|752830.5|751830.5|752851.8|751851.8|752852|751852|752818.3|751818.3|30
1620121870000|2021-05-04 09:51:10|752852.6|751852.6|752808.8|751808.8|752852.6|751852.6|752791|751791|30
1620121880000|2021-05-04 09:51:20|752809|751809|752798.2|751798.2|752815.9|751815.9|752792.7|751792.7|31
1620121890000|2021-05-04 09:51:30|752797.7|751797.7|752782.6|751782.6|752804.8|751804.8|752776.3|751776.3|27
1620121900000|2021-05-04 09:51:40|752779.9|751779.9|752811.8|751811.8|752829.5|751829.5|752768.7|751768.7|34
1620121910000|2021-05-04 09:51:50|752792.3|751792.3|752762.4|751762.4|752808.3|751808.3|752757.2|751757.2|30
1620121920000|2021-05-04 09:52:00|752762.7|751762.7|752784.7|751784.7|752795.6|751795.6|752752.8|751752.8|25
1620121930000|2021-05-04 09:52:10|752786.9|751786.9|752799.4|751799.4|752831.3|751831.3|752786.9|751786.9|36
1620121940000|2021-05-04 09:52:20|752792.2|751792.2|752802.2|751802.2|752811|751811|752791.8|751791.8|16
1620121950000|2021-05-04 09:52:30|752797|751797|752779.2|751779.2|752805.9|751805.9|752779.2|751779.2|19
1620121960000|2021-05-04 09:52:40|752781|751781|752762.2|751762.2|752793.5|751793.5|752755.7|751755.7|25
1620121970000|2021-05-04 09:52:50|752764.3|751764.3|752760.2|751760.2|752764.3|751764.3|752757.8|751757.8|11
1620121980000|2021-05-04 09:53:00|752758.6|751758.6|752725.1|751725.1|752759.3|751759.3|752725.1|751725.1|20
1620121990000|2021-05-04 09:53:10|752712.2|751712.2|752717.1|751717.1|752717.1|751717.1|752709.1|751709.1|16
1620122000000|2021-05-04 09:53:20|752716.4|751716.4|752711.2|751711.2|752716.4|751716.4|752710.2|751710.2|15
1620122010000|2021-05-04 09:53:30|752710.7|751710.7|752718.3|751718.3|752722.4|751722.4|752681.7|751681.7|30
1620122020000|2021-05-04 09:53:40|752727.4|751727.4|752622.1|751622.1|752727.4|751727.4|752612.1|751612.1|30
1620122030000|2021-05-04 09:53:50|752622.3|751622.3|752352.8|751352.8|752622.4|751622.4|752350.8|751350.8|36
1620122040000|2021-05-04 09:54:00|752332.6|751332.6|752313.4|751313.4|752344.6|751344.6|752304.1|751304.1|37
1620122050000|2021-05-04 09:54:10|752313.3|751313.3|752363.5|751363.5|752389.2|751389.2|752303.1|751303.1|37
1620122060000|2021-05-04 09:54:20|752362.9|751362.9|752334.9|751334.9|752364.4|751364.4|752334.9|751334.9|29
1620122070000|2021-05-04 09:54:30|752274.2|751274.2|752267.3|751267.3|752290.9|751290.9|752243.6|751243.6|25
1620122080000|2021-05-04 09:54:40|752273.7|751273.7|752328.5|751328.5|752328.5|751328.5|752253.9|751253.9|28
1620122090000|2021-05-04 09:54:50|752327.7|751327.7|752378.6|751378.6|752378.6|751378.6|752323.1|751323.1|30
1620122100000|2021-05-04 09:55:00|752386.7|751386.7|752392.6|751392.6|752395.2|751395.2|752378.3|751378.3|30
1620122110000|2021-05-04 09:55:10|752389.4|751389.4|752500.6|751500.6|752500.6|751500.6|752363.5|751363.5|29
1620122120000|2021-05-04 09:55:20|752498|751498|752458.8|751458.8|752498|751498|752457.2|751457.2|31
1620122130000|2021-05-04 09:55:30|752459.9|751459.9|752481.4|751481.4|752495.1|751495.1|752459.6|751459.6|27
1620122140000|2021-05-04 09:55:40|752479.2|751479.2|752456.3|751456.3|752497.8|751497.8|752455|751455|29
1620122150000|2021-05-04 09:55:50|752455.6|751455.6|752436.6|751436.6|752462|751462|752420.3|751420.3|29
1620122160000|2021-05-04 09:56:00|752436.5|751436.5|752453.9|751453.9|752453.9|751453.9|752431|751431|29
1620122170000|2021-05-04 09:56:10|752451|751451|752447|751447|752504.7|751504.7|752436.9|751436.9|31
1620122180000|2021-05-04 09:56:20|752445.9|751445.9|752452.8|751452.8|752455.6|751455.6|752442.8|751442.8|31
1620122190000|2021-05-04 09:56:30|752452.2|751452.2|752525.3|751525.3|752558.4|751558.4|752452.2|751452.2|32
1620122200000|2021-05-04 09:56:40|752523.9|751523.9|752519.6|751519.6|752530.9|751530.9|752511|751511|17
1620122210000|2021-05-04 09:56:50|752511.9|751511.9|752499.5|751499.5|752549|751549|752498.9|751498.9|25
1620122220000|2021-05-04 09:57:00|752506.4|751506.4|752453.7|751453.7|752522.6|751522.6|752453.7|751453.7|35
1620122230000|2021-05-04 09:57:10|752448.9|751448.9|752427.9|751427.9|752462.4|751462.4|752423.2|751423.2|34
1620122240000|2021-05-04 09:57:20|752430.9|751430.9|752432.6|751432.6|752442.6|751442.6|752419.6|751419.6|30
1620122250000|2021-05-04 09:57:30|752438.2|751438.2|752507.1|751507.1|752509.6|751509.6|752419.6|751419.6|30
1620122260000|2021-05-04 09:57:40|752508.7|751508.7|752512.1|751512.1|752521.9|751521.9|752492.5|751492.5|27
1620122270000|2021-05-04 09:57:50|752510.7|751510.7|752419.2|751419.2|752563.7|751563.7|752419.2|751419.2|30
1620122280000|2021-05-04 09:58:00|752397.3|751397.3|752198.8|751198.8|752397.3|751397.3|752168.9|751168.9|34
1620122290000|2021-05-04 09:58:10|752194.8|751194.8|752191.4|751191.4|752200.2|751200.2|752175.2|751175.2|35
1620122300000|2021-05-04 09:58:20|752187.4|751187.4|752216.7|751216.7|752216.7|751216.7|752094.3|751094.3|34
1620122310000|2021-05-04 09:58:30|752217.2|751217.2|752222.9|751222.9|752226|751226|752211|751211|29
1620122320000|2021-05-04 09:58:40|752220.1|751220.1|752145.1|751145.1|752223.8|751223.8|752075.4|751075.4|36
1620122330000|2021-05-04 09:58:50|752147.5|751147.5|752151.6|751151.6|752152.5|751152.5|752144.6|751144.6|32
1620122340000|2021-05-04 09:59:00|752150.7|751150.7|752174.8|751174.8|752175.9|751175.9|752149.3|751149.3|37
1620122350000|2021-05-04 09:59:10|752177|751177|752133.1|751133.1|752191.9|751191.9|752053.2|751053.2|33
1620122360000|2021-05-04 09:59:20|752131.7|751131.7|752063.9|751063.9|752132|751132|752058.1|751058.1|31
1620122370000|2021-05-04 09:59:30|752063.7|751063.7|752066.2|751066.2|752070.3|751070.3|752063.1|751063.1|24
1620122380000|2021-05-04 09:59:40|752062.8|751062.8|752056.3|751056.3|752066.1|751066.1|751984.7|750984.7|35
1620122390000|2021-05-04 09:59:50|752062.1|751062.1|752068.8|751068.8|752078.3|751078.3|752034.7|751034.7|27
1620122400000|2021-05-04 10:00:00|752070.4|751070.4|751941.1|750941.1|752087.4|751087.4|751902|750902|35
1620122410000|2021-05-04 10:00:10|751942.6|750942.6|751854.4|750854.4|751949.9|750949.9|751821.9|750821.9|33
1620122420000|2021-05-04 10:00:20|751860|750860|751970.2|750970.2|751985.4|750985.4|751860|750860|34
1620122430000|2021-05-04 10:00:30|751974.3|750974.3|751971|750971|751974.7|750974.7|751949.7|750949.7|29
1620122440000|2021-05-04 10:00:40|751964.4|750964.4|751939.5|750939.5|752080.3|751080.3|751930.4|750930.4|33
1620122450000|2021-05-04 10:00:50|751938.6|750938.6|751926.2|750926.2|751941.5|750941.5|751917.1|750917.1|29
1620122460000|2021-05-04 10:01:00|751925.5|750925.5|751926|750926|751933.6|750933.6|751914.3|750914.3|32
1620122470000|2021-05-04 10:01:10|751928.2|750928.2|751958.3|750958.3|751958.3|750958.3|751909.2|750909.2|29
1620122480000|2021-05-04 10:01:20|751956|750956|752013.5|751013.5|752034.9|751034.9|751953.2|750953.2|23
1620122490000|2021-05-04 10:01:30|752018.2|751018.2|752095.7|751095.7|752095.7|751095.7|752009.5|751009.5|33
1620122500000|2021-05-04 10:01:40|752094.8|751094.8|752071.3|751071.3|752094.8|751094.8|752071.3|751071.3|30
1620122510000|2021-05-04 10:01:50|752073.5|751073.5|752125.2|751125.2|752158.6|751158.6|752037.4|751037.4|37
1620122520000|2021-05-04 10:02:00|752119.9|751119.9|752146.5|751146.5|752156.6|751156.6|752116.1|751116.1|34
1620122530000|2021-05-04 10:02:10|752164.3|751164.3|752187.2|751187.2|752241.7|751241.7|752164.3|751164.3|35
1620122540000|2021-05-04 10:02:20|752190|751190|752099.5|751099.5|752190.9|751190.9|752081.7|751081.7|27
1620122550000|2021-05-04 10:02:30|752090.1|751090.1|751985.6|750985.6|752092.8|751092.8|751929.7|750929.7|35
1620122560000|2021-05-04 10:02:40|752010|751010|752003.2|751003.2|752025.2|751025.2|751969.7|750969.7|32
1620122570000|2021-05-04 10:02:50|751990.5|750990.5|752141.4|751141.4|752154.5|751154.5|751963.5|750963.5|26
1620122580000|2021-05-04 10:03:00|752147.8|751147.8|752147.8|751147.8|752166|751166|752137.7|751137.7|26
1620122590000|2021-05-04 10:03:10|752143.6|751143.6|752164.5|751164.5|752172.8|751172.8|752141.9|751141.9|25
1620122600000|2021-05-04 10:03:20|752165.1|751165.1|752133.5|751133.5|752166.4|751166.4|752131.8|751131.8|20
1620122610000|2021-05-04 10:03:30|752130.5|751130.5|752123.4|751123.4|752142.8|751142.8|752115.6|751115.6|29
1620122620000|2021-05-04 10:03:40|752113.6|751113.6|752143.2|751143.2|752152.7|751152.7|752109.9|751109.9|27
1620122630000|2021-05-04 10:03:50|752141.5|751141.5|752326.5|751326.5|752326.6|751326.6|752141.5|751141.5|29
1620122640000|2021-05-04 10:04:00|752329.1|751329.1|752276.5|751276.5|752332.3|751332.3|752239.1|751239.1|32
1620122650000|2021-05-04 10:04:10|752273.7|751273.7|752239.4|751239.4|752287.8|751287.8|752216.1|751216.1|30
1620122660000|2021-05-04 10:04:20|752242.6|751242.6|752272.8|751272.8|752272.8|751272.8|752170.2|751170.2|34
1620122670000|2021-05-04 10:04:30|752269|751269|752302.4|751302.4|752334.2|751334.2|752265.1|751265.1|26
1620122680000|2021-05-04 10:04:40|752291.4|751291.4|752286.4|751286.4|752310.9|751310.9|752279.1|751279.1|27
1620122690000|2021-05-04 10:04:50|752284.8|751284.8|752270.4|751270.4|752285.1|751285.1|752260.7|751260.7|24
1620122700000|2021-05-04 10:05:00|752265.8|751265.8|752229.2|751229.2|752285.2|751285.2|752222.9|751222.9|29
1620122710000|2021-05-04 10:05:10|752226.9|751226.9|752298.2|751298.2|752298.2|751298.2|752215.9|751215.9|28
1620122720000|2021-05-04 10:05:20|752282.7|751282.7|752286.8|751286.8|752327.3|751327.3|752282.7|751282.7|37
1620122730000|2021-05-04 10:05:30|752287.9|751287.9|752317.1|751317.1|752317.1|751317.1|752274.2|751274.2|36
1620122740000|2021-05-04 10:05:40|752316|751316|752413.7|751413.7|752428.9|751428.9|752316|751316|36
1620122750000|2021-05-04 10:05:50|752427.1|751427.1|752443.8|751443.8|752445.2|751445.2|752427.1|751427.1|23
1620122760000|2021-05-04 10:06:00|752431|751431|752390.8|751390.8|752431|751431|752372.5|751372.5|31
1620122770000|2021-05-04 10:06:10|752390.9|751390.9|752332.4|751332.4|752400|751400|752328.9|751328.9|35
1620122780000|2021-05-04 10:06:20|752333.1|751333.1|752333|751333|752337.3|751337.3|752317.8|751317.8|33
1620122790000|2021-05-04 10:06:30|752306.5|751306.5|752267.9|751267.9|752330.1|751330.1|752254.9|751254.9|31
1620122800000|2021-05-04 10:06:40|752268.7|751268.7|752248|751248|752275|751275|752219|751219|26
1620122810000|2021-05-04 10:06:50|752239.1|751239.1|752237.1|751237.1|752248.3|751248.3|752203.9|751203.9|22
1620122820000|2021-05-04 10:07:00|752239|751239|752188.6|751188.6|752239|751239|752183.7|751183.7|33
1620122830000|2021-05-04 10:07:10|752208.1|751208.1|752157.7|751157.7|752212|751212|752151.4|751151.4|35
1620122840000|2021-05-04 10:07:20|752160.5|751160.5|752106.7|751106.7|752160.6|751160.6|752069|751069|37
1620122850000|2021-05-04 10:07:30|752108.5|751108.5|752108.3|751108.3|752163.8|751163.8|752090.8|751090.8|35
1620122860000|2021-05-04 10:07:40|752110.4|751110.4|752223.8|751223.8|752230|751230|752106.1|751106.1|28
1620122870000|2021-05-04 10:07:50|752224|751224|752203.5|751203.5|752224.5|751224.5|752187.6|751187.6|18
1620122880000|2021-05-04 10:08:00|752204.8|751204.8|752175.2|751175.2|752207.8|751207.8|752164.2|751164.2|26
1620122890000|2021-05-04 10:08:10|752174.1|751174.1|752152.1|751152.1|752174.5|751174.5|752146.1|751146.1|31
1620122900000|2021-05-04 10:08:20|752153.2|751153.2|752181|751181|752184.7|751184.7|752152.7|751152.7|23
1620122910000|2021-05-04 10:08:30|752193.6|751193.6|752193.7|751193.7|752193.7|751193.7|752157.2|751157.2|33
1620122920000|2021-05-04 10:08:40|752182.2|751182.2|752249.5|751249.5|752249.5|751249.5|752181|751181|35
1620122930000|2021-05-04 10:08:50|752250.8|751250.8|752235|751235|752255|751255|752235|751235|16
1620122940000|2021-05-04 10:09:00|752237|751237|752192.8|751192.8|752240.8|751240.8|752192.8|751192.8|19
1620122950000|2021-05-04 10:09:10|752209.8|751209.8|752181.8|751181.8|752209.8|751209.8|752165.8|751165.8|31
1620122960000|2021-05-04 10:09:20|752181|751181|752089.7|751089.7|752183.5|751183.5|752089.7|751089.7|25
1620122970000|2021-05-04 10:09:30|752098.8|751098.8|752085.6|751085.6|752103|751103|752067.9|751067.9|27
1620122980000|2021-05-04 10:09:40|752098|751098|752068.1|751068.1|752099.2|751099.2|752063.2|751063.2|22
1620122990000|2021-05-04 10:09:50|752068.7|751068.7|752047.5|751047.5|752093.5|751093.5|752047.5|751047.5|23
1620123000000|2021-05-04 10:10:00|752058|751058|751948.5|750948.5|752058|751058|751945.7|750945.7|34
1620123010000|2021-05-04 10:10:10|751949.1|750949.1|752028.2|751028.2|752034.5|751034.5|751942.1|750942.1|27
1620123020000|2021-05-04 10:10:20|752028.5|751028.5|751951.3|750951.3|752060.3|751060.3|751950.9|750950.9|32
1620123030000|2021-05-04 10:10:30|751956.5|750956.5|751992.8|750992.8|751998.2|750998.2|751940.8|750940.8|35
1620123040000|2021-05-04 10:10:40|751992.2|750992.2|752038.9|751038.9|752056.6|751056.6|751992.1|750992.1|30
1620123050000|2021-05-04 10:10:50|752036.9|751036.9|752032.7|751032.7|752058|751058|752028.7|751028.7|27
1620123060000|2021-05-04 10:11:00|752027.4|751027.4|751984.6|750984.6|752027.7|751027.7|751980.1|750980.1|37
1620123070000|2021-05-04 10:11:10|751981.6|750981.6|751984.7|750984.7|751988.9|750988.9|751971.5|750971.5|21
1620123080000|2021-05-04 10:11:20|751987.6|750987.6|751982.8|750982.8|751987.6|750987.6|751980.7|750980.7|23
1620123090000|2021-05-04 10:11:30|751982.5|750982.5|752060.5|751060.5|752138.7|751138.7|751981.7|750981.7|35
1620123100000|2021-05-04 10:11:40|752056.9|751056.9|752056.5|751056.5|752072.8|751072.8|752029.5|751029.5|28
1620123110000|2021-05-04 10:11:50|752058.1|751058.1|752068.4|751068.4|752070.8|751070.8|752056.8|751056.8|20
1620123120000|2021-05-04 10:12:00|752067|751067|752078|751078|752078|751078|752053.3|751053.3|27
1620123130000|2021-05-04 10:12:10|752077.1|751077.1|752117.1|751117.1|752135|751135|752077.1|751077.1|31
1620123140000|2021-05-04 10:12:20|752116.1|751116.1|752115|751115|752117.8|751117.8|752112.1|751112.1|22
1620123150000|2021-05-04 10:12:30|752115.3|751115.3|752124.2|751124.2|752128.2|751128.2|752075|751075|30
1620123160000|2021-05-04 10:12:40|752123.7|751123.7|752105.7|751105.7|752123.7|751123.7|752105.7|751105.7|15
1620123170000|2021-05-04 10:12:50|752120.1|751120.1|752150.3|751150.3|752157.7|751157.7|752105.6|751105.6|33
1620123180000|2021-05-04 10:13:00|752147.4|751147.4|752081.6|751081.6|752148|751148|752079|751079|33
1620123190000|2021-05-04 10:13:10|752082.1|751082.1|752073|751073|752105.8|751105.8|752073|751073|20
1620123200000|2021-05-04 10:13:20|752062.9|751062.9|752092.8|751092.8|752102.3|751102.3|752060.1|751060.1|28
1620123210000|2021-05-04 10:13:30|752083|751083|752066|751066|752083|751083|752043.4|751043.4|28
1620123220000|2021-05-04 10:13:40|752070.1|751070.1|752064.4|751064.4|752073.7|751073.7|752052.6|751052.6|25
1620123230000|2021-05-04 10:13:50|752075.5|751075.5|752068.7|751068.7|752075.5|751075.5|752063.4|751063.4|25
1620123240000|2021-05-04 10:14:00|752068.9|751068.9|752030.5|751030.5|752068.9|751068.9|752025.9|751025.9|24
1620123250000|2021-05-04 10:14:10|752007.9|751007.9|751960.3|750960.3|752016.6|751016.6|751954.3|750954.3|22
1620123260000|2021-05-04 10:14:20|751961|750961|751953.4|750953.4|751978.7|750978.7|751939.4|750939.4|30
1620123270000|2021-05-04 10:14:30|751959|750959|751951.5|750951.5|751960|750960|751931.6|750931.6|24
1620123280000|2021-05-04 10:14:40|751942.2|750942.2|751919.1|750919.1|751947|750947|751897.4|750897.4|28
1620123290000|2021-05-04 10:14:50|751916.6|750916.6|751918.7|750918.7|751927.6|750927.6|751905.1|750905.1|22
1620123300000|2021-05-04 10:15:00|751902.2|750902.2|751621.5|750621.5|751916.7|750916.7|751621.5|750621.5|31
1620123310000|2021-05-04 10:15:10|751603.3|750603.3|751532.8|750532.8|751628.5|750628.5|751530.2|750530.2|40
1620123320000|2021-05-04 10:15:20|751534.3|750534.3|751535.4|750535.4|751539.9|750539.9|751519.3|750519.3|35
1620123330000|2021-05-04 10:15:30|751536.6|750536.6|751643.7|750643.7|751659.6|750659.6|751535.7|750535.7|34
1620123340000|2021-05-04 10:15:40|751571.6|750571.6|751479.8|750479.8|751571.6|750571.6|751473.8|750473.8|35
1620123350000|2021-05-04 10:15:50|751490|750490|751557.2|750557.2|751602.7|750602.7|751490|750490|30
1620123360000|2021-05-04 10:16:00|751546.8|750546.8|751563.3|750563.3|751586.2|750586.2|751530.1|750530.1|39
1620123370000|2021-05-04 10:16:10|751559.4|750559.4|751626.2|750626.2|751626.2|750626.2|751543.6|750543.6|34
1620123380000|2021-05-04 10:16:20|751631.2|750631.2|751563|750563|751634|750634|751559.5|750559.5|29
1620123390000|2021-05-04 10:16:30|751559.5|750559.5|751511|750511|751561.4|750561.4|751483.3|750483.3|32
1620123400000|2021-05-04 10:16:40|751511.7|750511.7|751531.9|750531.9|751545.7|750545.7|751472.3|750472.3|31
1620123410000|2021-05-04 10:16:50|751533.1|750533.1|751497.9|750497.9|751538.4|750538.4|751481.2|750481.2|27
1620123420000|2021-05-04 10:17:00|751474.7|750474.7|751443.1|750443.1|751488|750488|751433.2|750433.2|31
1620123430000|2021-05-04 10:17:10|751443.7|750443.7|751390.7|750390.7|751469.6|750469.6|751390.7|750390.7|37
1620123440000|2021-05-04 10:17:20|751419|750419|751415.5|750415.5|751444.9|750444.9|751407|750407|39
1620123450000|2021-05-04 10:17:30|751416.9|750416.9|751414.4|750414.4|751446.1|750446.1|751411|750411|32
1620123460000|2021-05-04 10:17:40|751417.1|750417.1|751450.8|750450.8|751454.2|750454.2|751417|750417|32
1620123470000|2021-05-04 10:17:50|751450.9|750450.9|751467.1|750467.1|751471.8|750471.8|751449.9|750449.9|24
1620123480000|2021-05-04 10:18:00|751471.7|750471.7|751462.2|750462.2|751476.9|750476.9|751380|750380|40
1620123490000|2021-05-04 10:18:10|751456.5|750456.5|751446.7|750446.7|751479|750479|751418.5|750418.5|34
1620123500000|2021-05-04 10:18:20|751447.3|750447.3|751538.1|750538.1|751543.9|750543.9|751447.3|750447.3|34
1620123510000|2021-05-04 10:18:30|751543.6|750543.6|751518.9|750518.9|751547.5|750547.5|751518.9|750518.9|25
1620123520000|2021-05-04 10:18:40|751519.3|750519.3|751513.2|750513.2|751527.3|750527.3|751508.6|750508.6|23
1620123530000|2021-05-04 10:18:50|751517.3|750517.3|751554.5|750554.5|751558.9|750558.9|751516.5|750516.5|24
1620123540000|2021-05-04 10:19:00|751561.1|750561.1|751600.5|750600.5|751631.4|750631.4|751561.1|750561.1|36
1620123550000|2021-05-04 10:19:10|751600.2|750600.2|751639.5|750639.5|751647.5|750647.5|751598.8|750598.8|29
1620123560000|2021-05-04 10:19:20|751639.2|750639.2|751667.9|750667.9|751670.7|750670.7|751639.2|750639.2|30
1620123570000|2021-05-04 10:19:30|751671|750671|751657.9|750657.9|751717.6|750717.6|751656.6|750656.6|27
1620123580000|2021-05-04 10:19:40|751657.2|750657.2|751636.1|750636.1|751663.5|750663.5|751633.2|750633.2|25
1620123590000|2021-05-04 10:19:50|751635.6|750635.6|751641.1|750641.1|751653.2|750653.2|751620.8|750620.8|31
1620123600000|2021-05-04 10:20:00|751640.8|750640.8|751020.3|750020.3|751640.8|750640.8|750917.1|749917.1|40
1620123610000|2021-05-04 10:20:10|751015.9|750015.9|750743.6|749743.6|751036.9|750036.9|750561|749561|40
1620123620000|2021-05-04 10:20:20|750745.3|749745.3|750454.4|749454.4|750811.3|749811.3|750400.6|749400.6|39
1620123630000|2021-05-04 10:20:30|750433.6|749433.6|750282.9|749282.9|750433.6|749433.6|749917.4|748917.4|40
1620123640000|2021-05-04 10:20:40|750277.7|749277.7|749920.1|748920.1|750277.7|749277.7|749906.7|748906.7|40
1620123650000|2021-05-04 10:20:50|749876.7|748876.7|749760.5|748760.5|749876.7|748876.7|749575.2|748575.2|40
1620123660000|2021-05-04 10:21:00|749754.9|748754.9|749864.4|748864.4|749929.6|748929.6|749733.9|748733.9|39
1620123670000|2021-05-04 10:21:10|749847.3|748847.3|750076.3|749076.3|750078.4|749078.4|749822.8|748822.8|40
1620123680000|2021-05-04 10:21:20|750075.5|749075.5|750213.8|749213.8|750305|749305|750075.5|749075.5|39
1620123690000|2021-05-04 10:21:30|750198.4|749198.4|750229.6|749229.6|750298.3|749298.3|750192.5|749192.5|39
1620123700000|2021-05-04 10:21:40|750245.5|749245.5|750276.4|749276.4|750309.2|749309.2|750164.9|749164.9|40
1620123710000|2021-05-04 10:21:50|750271.1|749271.1|750073.9|749073.9|750271.7|749271.7|750008.8|749008.8|40
1620123720000|2021-05-04 10:22:00|750060.4|749060.4|750083.1|749083.1|750169.4|749169.4|750054.3|749054.3|40
1620123730000|2021-05-04 10:22:10|750097.9|749097.9|750043.7|749043.7|750163.9|749163.9|750043.7|749043.7|39
1620123740000|2021-05-04 10:22:20|750045.1|749045.1|749989.6|748989.6|750051.2|749051.2|749979.1|748979.1|36
1620123750000|2021-05-04 10:22:30|750001.4|749001.4|749992|748992|750063.3|749063.3|749962.6|748962.6|38
1620123760000|2021-05-04 10:22:40|749990|748990|750186.8|749186.8|750243.6|749243.6|749979.1|748979.1|39
1620123770000|2021-05-04 10:22:50|750172.4|749172.4|750247.5|749247.5|750329.5|749329.5|750172.4|749172.4|37
1620123780000|2021-05-04 10:23:00|750253.4|749253.4|750167.3|749167.3|750278.5|749278.5|750091.4|749091.4|39
1620123790000|2021-05-04 10:23:10|750165.5|749165.5|750152.4|749152.4|750179.7|749179.7|750058.6|749058.6|39
1620123800000|2021-05-04 10:23:20|750155.1|749155.1|750118.5|749118.5|750163|749163|750118.5|749118.5|39
1620123810000|2021-05-04 10:23:30|750149.1|749149.1|750145.9|749145.9|750205.9|749205.9|750139.3|749139.3|38
1620123820000|2021-05-04 10:23:40|750145.6|749145.6|750151.2|749151.2|750194.5|749194.5|750115.6|749115.6|38
1620123830000|2021-05-04 10:23:50|750152.8|749152.8|750179.1|749179.1|750179.1|749179.1|750118.1|749118.1|40
1620123840000|2021-05-04 10:24:00|750213.8|749213.8|749940.6|748940.6|750213.8|749213.8|749934.4|748934.4|39
1620123850000|2021-05-04 10:24:10|749941.4|748941.4|749764.6|748764.6|749953.4|748953.4|749758.5|748758.5|38
1620123860000|2021-05-04 10:24:20|749763.2|748763.2|749767.5|748767.5|749824.9|748824.9|749680.7|748680.7|39
1620123870000|2021-05-04 10:24:30|749764.1|748764.1|749940.4|748940.4|749979.8|748979.8|749756.8|748756.8|37
1620123880000|2021-05-04 10:24:40|749939.2|748939.2|750054.4|749054.4|750068.8|749068.8|749895.6|748895.6|37
1620123890000|2021-05-04 10:24:50|750052.5|749052.5|749947.6|748947.6|750055.8|749055.8|749947.6|748947.6|40
1620123900000|2021-05-04 10:25:00|749945.1|748945.1|750028.9|749028.9|750046|749046|749836.8|748836.8|38
1620123910000|2021-05-04 10:25:10|750029|749029|750070.5|749070.5|750085.6|749085.6|750011.3|749011.3|40
1620123920000|2021-05-04 10:25:20|750069.9|749069.9|750096.9|749096.9|750096.9|749096.9|750065.9|749065.9|31
1620123930000|2021-05-04 10:25:30|750089.2|749089.2|750071.6|749071.6|750095.8|749095.8|750069.5|749069.5|31
1620123940000|2021-05-04 10:25:40|750070.8|749070.8|750150.1|749150.1|750157.1|749157.1|750070.5|749070.5|36
1620123950000|2021-05-04 10:25:50|750147.6|749147.6|750266.1|749266.1|750291.6|749291.6|750102.6|749102.6|36
1620123960000|2021-05-04 10:26:00|750275|749275|750266.3|749266.3|750291.8|749291.8|750188.1|749188.1|36
1620123970000|2021-05-04 10:26:10|750260.3|749260.3|750301.4|749301.4|750367.6|749367.6|750260.3|749260.3|29
1620123980000|2021-05-04 10:26:20|750303|749303|750336.2|749336.2|750350.5|749350.5|750292.9|749292.9|32
1620123990000|2021-05-04 10:26:30|750323.9|749323.9|750309.7|749309.7|750323.9|749323.9|750296.6|749296.6|37
1620124000000|2021-05-04 10:26:40|750297.2|749297.2|750318.8|749318.8|750360.7|749360.7|750297.2|749297.2|29
1620124010000|2021-05-04 10:26:50|750306.9|749306.9|750219.8|749219.8|750326.2|749326.2|750200.9|749200.9|37
1620124020000|2021-05-04 10:27:00|750226.8|749226.8|750222.9|749222.9|750226.8|749226.8|750212.6|749212.6|27
1620124030000|2021-05-04 10:27:10|750223.7|749223.7|750218.8|749218.8|750255|749255|750213.1|749213.1|33
1620124040000|2021-05-04 10:27:20|750214.4|749214.4|749944.9|748944.9|750215.3|749215.3|749905.4|748905.4|35
1620124050000|2021-05-04 10:27:30|749931.4|748931.4|750101|749101|750111.7|749111.7|749892.3|748892.3|39
1620124060000|2021-05-04 10:27:40|750090.7|749090.7|750174.6|749174.6|750174.6|749174.6|750058.2|749058.2|36
1620124070000|2021-05-04 10:27:50|750164.4|749164.4|750122.9|749122.9|750169.9|749169.9|750114.2|749114.2|35
1620124080000|2021-05-04 10:28:00|750121.4|749121.4|750130.8|749130.8|750130.8|749130.8|750099.7|749099.7|26
1620124090000|2021-05-04 10:28:10|750128.1|749128.1|750112.7|749112.7|750140.5|749140.5|750108|749108|20
1620124100000|2021-05-04 10:28:20|750116.3|749116.3|750232|749232|750232|749232|750115.4|749115.4|30
1620124110000|2021-05-04 10:28:30|750226.4|749226.4|750234.8|749234.8|750234.8|749234.8|750215.9|749215.9|24
1620124120000|2021-05-04 10:28:40|750229.9|749229.9|750231.6|749231.6|750235.3|749235.3|750224.3|749224.3|22
1620124130000|2021-05-04 10:28:50|750224.5|749224.5|750225.7|749225.7|750283.4|749283.4|750224.5|749224.5|27
1620124140000|2021-05-04 10:29:00|750225.9|749225.9|750240.5|749240.5|750240.5|749240.5|750222.9|749222.9|24
1620124150000|2021-05-04 10:29:10|750240.7|749240.7|750231.2|749231.2|750243.4|749243.4|750229.2|749229.2|23
1620124160000|2021-05-04 10:29:20|750225.8|749225.8|750136.8|749136.8|750225.8|749225.8|750136.8|749136.8|39
1620124170000|2021-05-04 10:29:30|750134.5|749134.5|750078.6|749078.6|750141.8|749141.8|750075.8|749075.8|36
1620124180000|2021-05-04 10:29:40|750086.9|749086.9|750075.9|749075.9|750086.9|749086.9|750075.9|749075.9|21
1620124190000|2021-05-04 10:29:50|750071.1|749071.1|750083.7|749083.7|750087|749087|750067.4|749067.4|27
1620124200000|2021-05-04 10:30:00|750084.4|749084.4|749703.1|748703.1|750084.4|749084.4|749672|748672|38
1620124210000|2021-05-04 10:30:10|749689.8|748689.8|749633.7|748633.7|749729.6|748729.6|749633.7|748633.7|38
1620124220000|2021-05-04 10:30:20|749632.9|748632.9|749450.7|748450.7|749638.4|748638.4|749373.2|748373.2|38
1620124230000|2021-05-04 10:30:30|749451.2|748451.2|749585.6|748585.6|749607|748607|749448.7|748448.7|33
1620124240000|2021-05-04 10:30:40|749581.8|748581.8|749637.8|748637.8|749637.8|748637.8|749581.8|748581.8|33
1620124250000|2021-05-04 10:30:50|749638.1|748638.1|749733.1|748733.1|749769.9|748769.9|749619.7|748619.7|39
1620124260000|2021-05-04 10:31:00|749732.6|748732.6|749594.1|748594.1|749732.6|748732.6|749577.2|748577.2|33
1620124270000|2021-05-04 10:31:10|749592.2|748592.2|749610.1|748610.1|749645.5|748645.5|749585.9|748585.9|34
1620124280000|2021-05-04 10:31:20|749617.9|748617.9|749567.1|748567.1|749619.4|748619.4|749557.5|748557.5|30
1620124290000|2021-05-04 10:31:30|749565.6|748565.6|749730.8|748730.8|749730.8|748730.8|749565.6|748565.6|31
1620124300000|2021-05-04 10:31:40|749738.6|748738.6|749685.2|748685.2|749738.6|748738.6|749657.8|748657.8|38
1620124310000|2021-05-04 10:31:50|749690.6|748690.6|749715.6|748715.6|749716.1|748716.1|749687.1|748687.1|33
1620124320000|2021-05-04 10:32:00|749712.8|748712.8|749666.7|748666.7|749717.4|748717.4|749666.7|748666.7|31
1620124330000|2021-05-04 10:32:10|749647.8|748647.8|749656.4|748656.4|749672.9|748672.9|749647.8|748647.8|32
1620124340000|2021-05-04 10:32:20|749659.8|748659.8|749642|748642|749668.2|748668.2|749642|748642|31
1620124350000|2021-05-04 10:32:30|749655.8|748655.8|749657.1|748657.1|749728.5|748728.5|749646.5|748646.5|36
1620124360000|2021-05-04 10:32:40|749630|748630|749633.7|748633.7|749695.2|748695.2|749591.9|748591.9|38
1620124370000|2021-05-04 10:32:50|749630.6|748630.6|749659.8|748659.8|749659.8|748659.8|749604.4|748604.4|33
1620124380000|2021-05-04 10:33:00|749648.6|748648.6|749664.4|748664.4|749684.1|748684.1|749608.7|748608.7|30
1620124390000|2021-05-04 10:33:10|749660|748660|749620.2|748620.2|749672.3|748672.3|749620.2|748620.2|36
1620124400000|2021-05-04 10:33:20|749625.5|748625.5|749644.1|748644.1|749695.1|748695.1|749617.6|748617.6|32
1620124410000|2021-05-04 10:33:30|749651.6|748651.6|749637.3|748637.3|749673.1|748673.1|749599.7|748599.7|36
1620124420000|2021-05-04 10:33:40|749639.5|748639.5|749619.3|748619.3|749676.1|748676.1|749612.6|748612.6|31
1620124430000|2021-05-04 10:33:50|749617.9|748617.9|749666|748666|749668.1|748668.1|749617.9|748617.9|21
1620124440000|2021-05-04 10:34:00|749668.1|748668.1|749648.7|748648.7|749669.2|748669.2|749643.9|748643.9|33
1620124450000|2021-05-04 10:34:10|749733.4|748733.4|749720.9|748720.9|749765.2|748765.2|749720.9|748720.9|32
1620124460000|2021-05-04 10:34:20|749719.2|748719.2|749731.9|748731.9|749744.9|748744.9|749716.6|748716.6|33
1620124470000|2021-05-04 10:34:30|749734.3|748734.3|749728.9|748728.9|749750.8|748750.8|749726.4|748726.4|31
1620124480000|2021-05-04 10:34:40|749731.5|748731.5|749729.2|748729.2|749746.3|748746.3|749725.9|748725.9|27
1620124490000|2021-05-04 10:34:50|749718.9|748718.9|749632|748632|749724|748724|749610.7|748610.7|27
1620124500000|2021-05-04 10:35:00|749641.6|748641.6|749736.2|748736.2|749752.3|748752.3|749636.6|748636.6|39
1620124510000|2021-05-04 10:35:10|749734.1|748734.1|749731.9|748731.9|749734.5|748734.5|749728|748728|21
1620124520000|2021-05-04 10:35:20|749728.2|748728.2|749685.3|748685.3|749830.3|748830.3|749678.5|748678.5|37
1620124530000|2021-05-04 10:35:30|749676.5|748676.5|749672.8|748672.8|749713.2|748713.2|749640|748640|37
1620124540000|2021-05-04 10:35:40|749672.6|748672.6|749745.1|748745.1|749745.1|748745.1|749662.6|748662.6|31
1620124550000|2021-05-04 10:35:50|749743.1|748743.1|749737.1|748737.1|749815.6|748815.6|749716.9|748716.9|35
1620124560000|2021-05-04 10:36:00|749738|748738|749821.1|748821.1|749840.3|748840.3|749727.4|748727.4|30
1620124570000|2021-05-04 10:36:10|749820.7|748820.7|749830.5|748830.5|749830.6|748830.6|749820.7|748820.7|20
1620124580000|2021-05-04 10:36:20|749828.6|748828.6|749832.1|748832.1|749838.3|748838.3|749816.3|748816.3|21
1620124590000|2021-05-04 10:36:30|749827.3|748827.3|749843.5|748843.5|749843.5|748843.5|749816.1|748816.1|27
1620124600000|2021-05-04 10:36:40|749862.8|748862.8|749930.6|748930.6|749930.6|748930.6|749856|748856|35
1620124610000|2021-05-04 10:36:50|749929.5|748929.5|749920|748920|749931.4|748931.4|749917.5|748917.5|26
1620124620000|2021-05-04 10:37:00|749919|748919|749906.4|748906.4|749919|748919|749879.3|748879.3|33
1620124630000|2021-05-04 10:37:10|749910.6|748910.6|749942.3|748942.3|749949.7|748949.7|749908.4|748908.4|31
1620124640000|2021-05-04 10:37:20|749943.9|748943.9|749823.2|748823.2|749943.9|748943.9|749798.8|748798.8|30
1620124650000|2021-05-04 10:37:30|749812|748812|749803.7|748803.7|749827.1|748827.1|749787.8|748787.8|29
1620124660000|2021-05-04 10:37:40|749780.5|748780.5|749762.8|748762.8|749807.6|748807.6|749746|748746|29
1620124670000|2021-05-04 10:37:50|749769.5|748769.5|749771.3|748771.3|749821.8|748821.8|749767.5|748767.5|29
1620124680000|2021-05-04 10:38:00|749756|748756|749794.6|748794.6|749808.3|748808.3|749756|748756|30
1620124690000|2021-05-04 10:38:10|749810|748810|749817.5|748817.5|749829.4|748829.4|749802.3|748802.3|30
1620124700000|2021-05-04 10:38:20|749819|748819|749797.2|748797.2|749835.6|748835.6|749793.4|748793.4|28
1620124710000|2021-05-04 10:38:30|749799.4|748799.4|749712.8|748712.8|749822.4|748822.4|749712.8|748712.8|24
1620124720000|2021-05-04 10:38:40|749715.7|748715.7|749803|748803|749811.4|748811.4|749702.3|748702.3|37
1620124730000|2021-05-04 10:38:50|749809.4|748809.4|749813.2|748813.2|749823.8|748823.8|749782.2|748782.2|26
1620124740000|2021-05-04 10:39:00|749810.4|748810.4|749791|748791|749822.2|748822.2|749772.3|748772.3|33
1620124750000|2021-05-04 10:39:10|749814.3|748814.3|749746.8|748746.8|749818.6|748818.6|749719.3|748719.3|27
1620124760000|2021-05-04 10:39:20|749749.5|748749.5|749737.4|748737.4|749751.8|748751.8|749727.7|748727.7|23
1620124770000|2021-05-04 10:39:30|749741.7|748741.7|749759.6|748759.6|749771.9|748771.9|749723|748723|27
1620124780000|2021-05-04 10:39:40|749755.9|748755.9|749748.9|748748.9|749765.2|748765.2|749709.9|748709.9|25
1620124790000|2021-05-04 10:39:50|749743.5|748743.5|749775.7|748775.7|749782.1|748782.1|749743.5|748743.5|31
1620124800000|2021-05-04 10:40:00|749778.3|748778.3|749686.8|748686.8|749778.3|748778.3|749661.3|748661.3|34
1620124810000|2021-05-04 10:40:10|749681.8|748681.8|749673.8|748673.8|749702|748702|749667.9|748667.9|25
1620124820000|2021-05-04 10:40:20|749675.1|748675.1|749638.9|748638.9|749678.4|748678.4|749635|748635|28
1620124830000|2021-05-04 10:40:30|749643.9|748643.9|749669.6|748669.6|749681.1|748681.1|749635.5|748635.5|32
1620124840000|2021-05-04 10:40:40|749669.1|748669.1|749653.6|748653.6|749669.1|748669.1|749641.7|748641.7|21
1620124850000|2021-05-04 10:40:50|749666.3|748666.3|749718.7|748718.7|749727.8|748727.8|749666.3|748666.3|28
1620124860000|2021-05-04 10:41:00|749720.9|748720.9|749772|748772|749787.6|748787.6|749720.9|748720.9|25
1620124870000|2021-05-04 10:41:10|749759.5|748759.5|749836.1|748836.1|749873.3|748873.3|749759.5|748759.5|26
1620124880000|2021-05-04 10:41:20|749818.5|748818.5|749804.7|748804.7|749831.9|748831.9|749804.7|748804.7|28
1620124890000|2021-05-04 10:41:30|749795|748795|749807.1|748807.1|749820.2|748820.2|749794.8|748794.8|28
1620124900000|2021-05-04 10:41:40|749836|748836|749825|748825|749836|748836|749802.1|748802.1|30
1620124910000|2021-05-04 10:41:50|749824.5|748824.5|749856.6|748856.6|749951.6|748951.6|749805.2|748805.2|36
1620124920000|2021-05-04 10:42:00|749844.4|748844.4|749871|748871|749871|748871|749836|748836|34
1620124930000|2021-05-04 10:42:10|749868.4|748868.4|749903.7|748903.7|749914.6|748914.6|749860.2|748860.2|31
1620124940000|2021-05-04 10:42:20|749901.3|748901.3|749836.1|748836.1|749994.6|748994.6|749836.1|748836.1|26
1620124950000|2021-05-04 10:42:30|749831.8|748831.8|749829|748829|749831.8|748831.8|749806.7|748806.7|30
1620124960000|2021-05-04 10:42:40|749828.3|748828.3|749859.2|748859.2|749867.5|748867.5|749826.2|748826.2|26
1620124970000|2021-05-04 10:42:50|749858|748858|749864.9|748864.9|749864.9|748864.9|749838.2|748838.2|23
1620124980000|2021-05-04 10:43:00|749856.2|748856.2|749754.3|748754.3|749859.3|748859.3|749733|748733|33
1620124990000|2021-05-04 10:43:10|749752.3|748752.3|749733.4|748733.4|749776.8|748776.8|749730.6|748730.6|25
1620125000000|2021-05-04 10:43:20|749742.3|748742.3|749637.9|748637.9|749747.3|748747.3|749623.2|748623.2|30
1620125010000|2021-05-04 10:43:30|749636.6|748636.6|749557|748557|749640.8|748640.8|749557|748557|34
1620125020000|2021-05-04 10:43:40|749568.5|748568.5|749496.5|748496.5|749572.8|748572.8|749485|748485|29
1620125030000|2021-05-04 10:43:50|749498|748498|749326.7|748326.7|749501.7|748501.7|749320|748320|35
1620125040000|2021-05-04 10:44:00|749316.2|748316.2|749312.1|748312.1|749345.8|748345.8|749308.7|748308.7|38
1620125050000|2021-05-04 10:44:10|749348.9|748348.9|749384.5|748384.5|749400.6|748400.6|749335.6|748335.6|30
1620125060000|2021-05-04 10:44:20|749403.8|748403.8|749515.9|748515.9|749546.3|748546.3|749397.7|748397.7|28
1620125070000|2021-05-04 10:44:30|749507.1|748507.1|749498.4|748498.4|749523.1|748523.1|749483|748483|32
1620125080000|2021-05-04 10:44:40|749495.2|748495.2|749521.2|748521.2|749538.9|748538.9|749485.7|748485.7|36
1620125090000|2021-05-04 10:44:50|749522.1|748522.1|749454.7|748454.7|749526.4|748526.4|749451.6|748451.6|28
1620125100000|2021-05-04 10:45:00|749456.6|748456.6|749476.4|748476.4|749510.7|748510.7|749397.5|748397.5|38
1620125110000|2021-05-04 10:45:10|749476.1|748476.1|749421.7|748421.7|749484.2|748484.2|749410.4|748410.4|38
1620125120000|2021-05-04 10:45:20|749421.3|748421.3|749531.9|748531.9|749531.9|748531.9|749388.7|748388.7|28
1620125130000|2021-05-04 10:45:30|749542.8|748542.8|749584.5|748584.5|749650.9|748650.9|749525|748525|38
1620125140000|2021-05-04 10:45:40|749587.1|748587.1|749656.9|748656.9|749662.2|748662.2|749571.9|748571.9|38
1620125150000|2021-05-04 10:45:50|749650.6|748650.6|749668.9|748668.9|749679.2|748679.2|749650.4|748650.4|27
1620125160000|2021-05-04 10:46:00|749669.1|748669.1|749726.4|748726.4|749765.9|748765.9|749669.1|748669.1|36
1620125170000|2021-05-04 10:46:10|749728.2|748728.2|749701.6|748701.6|749733.7|748733.7|749677|748677|30
1620125180000|2021-05-04 10:46:20|749702.4|748702.4|749772.6|748772.6|749773.5|748773.5|749702.4|748702.4|23
1620125190000|2021-05-04 10:46:30|749770.8|748770.8|749814.9|748814.9|749814.9|748814.9|749761.2|748761.2|32
1620125200000|2021-05-04 10:46:40|749827.5|748827.5|749890.9|748890.9|749890.9|748890.9|749804.4|748804.4|23
1620125210000|2021-05-04 10:46:50|749887.5|748887.5|749885|748885|749900.4|748900.4|749863.5|748863.5|32
1620125220000|2021-05-04 10:47:00|749889.4|748889.4|749850|748850|749889.4|748889.4|749807.1|748807.1|28
1620125230000|2021-05-04 10:47:10|749830|748830|749849|748849|749861.3|748861.3|749800.9|748800.9|28
1620125240000|2021-05-04 10:47:20|749847.4|748847.4|749754.3|748754.3|749847.6|748847.6|749724.4|748724.4|27
1620125250000|2021-05-04 10:47:30|749753|748753|749692.8|748692.8|749763.4|748763.4|749661.7|748661.7|29
1620125260000|2021-05-04 10:47:40|749704.3|748704.3|749611.1|748611.1|749704.3|748704.3|749581|748581|33
1620125270000|2021-05-04 10:47:50|749608.4|748608.4|749567.3|748567.3|749622.9|748622.9|749558.3|748558.3|30
1620125280000|2021-05-04 10:48:00|749567|748567|749495.9|748495.9|749569.1|748569.1|749474.3|748474.3|31
1620125290000|2021-05-04 10:48:10|749486.7|748486.7|749375.2|748375.2|749515|748515|749317.9|748317.9|34
1620125300000|2021-05-04 10:48:20|749389.1|748389.1|749364|748364|749389.7|748389.7|749331.4|748331.4|33
1620125310000|2021-05-04 10:48:30|749359.4|748359.4|749260.4|748260.4|749369.7|748369.7|749236|748236|20
1620125320000|2021-05-04 10:48:40|749275.4|748275.4|749247|748247|749316.6|748316.6|749243.5|748243.5|31
1620125330000|2021-05-04 10:48:50|749244.9|748244.9|749134.5|748134.5|749244.9|748244.9|749108.8|748108.8|31
1620125340000|2021-05-04 10:49:00|749133.7|748133.7|749226.3|748226.3|749226.3|748226.3|749109.8|748109.8|34
1620125350000|2021-05-04 10:49:10|749238|748238|749213.4|748213.4|749239.4|748239.4|749206|748206|27
1620125360000|2021-05-04 10:49:20|749213.3|748213.3|749214.4|748214.4|749221.5|748221.5|749209.3|748209.3|15
1620125370000|2021-05-04 10:49:30|749212.3|748212.3|749232.2|748232.2|749232.2|748232.2|749205.9|748205.9|22
1620125380000|2021-05-04 10:49:40|749237.9|748237.9|749228.4|748228.4|749240.3|748240.3|749227.6|748227.6|22
1620125390000|2021-05-04 10:49:50|749230.6|748230.6|749317.4|748317.4|749336.1|748336.1|749230.6|748230.6|30
1620125400000|2021-05-04 10:50:00|749251.5|748251.5|749185.2|748185.2|749266|748266|749153.5|748153.5|34
1620125410000|2021-05-04 10:50:10|749185.7|748185.7|749178|748178|749206.2|748206.2|749169.8|748169.8|24
1620125420000|2021-05-04 10:50:20|749173.9|748173.9|749214.6|748214.6|749242.3|748242.3|749173.9|748173.9|30
1620125430000|2021-05-04 10:50:30|749203.4|748203.4|749231.1|748231.1|749233.9|748233.9|749197.4|748197.4|21
1620125440000|2021-05-04 10:50:40|749232.5|748232.5|749234.5|748234.5|749243.7|748243.7|749225.2|748225.2|26
1620125450000|2021-05-04 10:50:50|749230.4|748230.4|749246.4|748246.4|749246.4|748246.4|749226.4|748226.4|22
1620125460000|2021-05-04 10:51:00|749245|748245|749199.7|748199.7|749246.7|748246.7|749166.9|748166.9|30
1620125470000|2021-05-04 10:51:10|749290.4|748290.4|749308.2|748308.2|749316.2|748316.2|749261.6|748261.6|30
1620125480000|2021-05-04 10:51:20|749305.8|748305.8|749317.8|748317.8|749326.4|748326.4|749298.3|748298.3|24
1620125490000|2021-05-04 10:51:30|749321.9|748321.9|749271|748271|749368|748368|749269.9|748269.9|32
1620125500000|2021-05-04 10:51:40|749281.4|748281.4|749271.1|748271.1|749298.6|748298.6|749247.3|748247.3|35
1620125510000|2021-05-04 10:51:50|749276.5|748276.5|749330.1|748330.1|749330.1|748330.1|749276.5|748276.5|28
1620125520000|2021-05-04 10:52:00|749327.4|748327.4|749303.8|748303.8|749327.4|748327.4|749298.8|748298.8|26
1620125530000|2021-05-04 10:52:10|749293.2|748293.2|749277.6|748277.6|749320.3|748320.3|749244.5|748244.5|32
1620125540000|2021-05-04 10:52:20|749272.7|748272.7|749301.1|748301.1|749337|748337|749272.7|748272.7|34
1620125550000|2021-05-04 10:52:30|749302.2|748302.2|749318.3|748318.3|749318.3|748318.3|749253.1|748253.1|21
1620125560000|2021-05-04 10:52:40|749314|748314|749336.8|748336.8|749341.4|748341.4|749299.8|748299.8|27
1620125570000|2021-05-04 10:52:50|749352.3|748352.3|749320.9|748320.9|749361.4|748361.4|749313.4|748313.4|30
1620125580000|2021-05-04 10:53:00|749341|748341|749298.6|748298.6|749350.4|748350.4|749287.9|748287.9|28
1620125590000|2021-05-04 10:53:10|749288|748288|749313.6|748313.6|749314.5|748314.5|749264.8|748264.8|25
1620125600000|2021-05-04 10:53:20|749316|748316|749328.4|748328.4|749353.8|748353.8|749298.7|748298.7|37
1620125610000|2021-05-04 10:53:30|749331.3|748331.3|749281.8|748281.8|749355.2|748355.2|749281.8|748281.8|33
1620125620000|2021-05-04 10:53:40|749305.7|748305.7|749305.1|748305.1|749316.3|748316.3|749294.9|748294.9|30
1620125630000|2021-05-04 10:53:50|749303.9|748303.9|749331.7|748331.7|749335.3|748335.3|749297.7|748297.7|27
1620125640000|2021-05-04 10:54:00|749330.8|748330.8|749300.3|748300.3|749330.8|748330.8|749300.3|748300.3|26
1620125650000|2021-05-04 10:54:10|749308.9|748308.9|749352.7|748352.7|749369|748369|749308.9|748308.9|35
1620125660000|2021-05-04 10:54:20|749351.9|748351.9|749361.3|748361.3|749362.3|748362.3|749347.8|748347.8|20
1620125670000|2021-05-04 10:54:30|749361.7|748361.7|749385.4|748385.4|749400.3|748400.3|749361|748361|19
1620125680000|2021-05-04 10:54:40|749386.7|748386.7|749443.8|748443.8|749456.4|748456.4|749382|748382|31
1620125690000|2021-05-04 10:54:50|749443|748443|749518.5|748518.5|749542.1|748542.1|749441.8|748441.8|39
1620125700000|2021-05-04 10:55:00|749516.9|748516.9|749468.7|748468.7|749521.9|748521.9|749463|748463|26
1620125710000|2021-05-04 10:55:10|749467.9|748467.9|749372.8|748372.8|749470.3|748470.3|749372.8|748372.8|27
1620125720000|2021-05-04 10:55:20|749367.5|748367.5|749399.6|748399.6|749399.6|748399.6|749357.9|748357.9|30
1620125730000|2021-05-04 10:55:30|749393|748393|749409.7|748409.7|749417.6|748417.6|749393|748393|35
1620125740000|2021-05-04 10:55:40|749421.5|748421.5|749405.5|748405.5|749423.2|748423.2|749400|748400|28
1620125750000|2021-05-04 10:55:50|749404.8|748404.8|749422.6|748422.6|749426.9|748426.9|749402.5|748402.5|31
1620125760000|2021-05-04 10:56:00|749423.3|748423.3|749372.2|748372.2|749423.3|748423.3|749365.2|748365.2|33
1620125770000|2021-05-04 10:56:10|749381.1|748381.1|749427.1|748427.1|749427.1|748427.1|749361|748361|26
1620125780000|2021-05-04 10:56:20|749415.1|748415.1|749408.9|748408.9|749415.6|748415.6|749392.6|748392.6|33
1620125790000|2021-05-04 10:56:30|749408.5|748408.5|749440.8|748440.8|749451.8|748451.8|749408.5|748408.5|27
1620125800000|2021-05-04 10:56:40|749438.7|748438.7|749451|748451|749455.4|748455.4|749435.6|748435.6|25
1620125810000|2021-05-04 10:56:50|749451.5|748451.5|749514.3|748514.3|749531.6|748531.6|749450|748450|39
1620125820000|2021-05-04 10:57:00|749515.2|748515.2|749509.2|748509.2|749542.4|748542.4|749497.8|748497.8|37
1620125830000|2021-05-04 10:57:10|749509.3|748509.3|749531.2|748531.2|749550.1|748550.1|749509.3|748509.3|31
1620125840000|2021-05-04 10:57:20|749533|748533|749524.4|748524.4|749549.7|748549.7|749513.1|748513.1|33
1620125850000|2021-05-04 10:57:30|749524.2|748524.2|749547.8|748547.8|749552.6|748552.6|749507|748507|34
1620125860000|2021-05-04 10:57:40|749548.7|748548.7|749553.3|748553.3|749554.1|748554.1|749544.6|748544.6|29
1620125870000|2021-05-04 10:57:50|749549.8|748549.8|749624.4|748624.4|749624.4|748624.4|749549.8|748549.8|32
1620125880000|2021-05-04 10:58:00|749601.5|748601.5|749731.6|748731.6|749735.5|748735.5|749594.2|748594.2|37
1620125890000|2021-05-04 10:58:10|749735.1|748735.1|749731.5|748731.5|749789.7|748789.7|749709.9|748709.9|37
1620125900000|2021-05-04 10:58:20|749730.5|748730.5|749731.3|748731.3|749765.8|748765.8|749727.2|748727.2|36
1620125910000|2021-05-04 10:58:30|749732.7|748732.7|749762.3|748762.3|749768.1|748768.1|749729.9|748729.9|31
1620125920000|2021-05-04 10:58:40|749763.6|748763.6|749824.2|748824.2|749824.2|748824.2|749756|748756|31
1620125930000|2021-05-04 10:58:50|749825.2|748825.2|749823.9|748823.9|749831.5|748831.5|749808.6|748808.6|20
1620125940000|2021-05-04 10:59:00|749823.5|748823.5|749807.9|748807.9|749823.5|748823.5|749788.1|748788.1|24
1620125950000|2021-05-04 10:59:10|749804.9|748804.9|749814|748814|749819.5|748819.5|749781.8|748781.8|35
1620125960000|2021-05-04 10:59:20|749813.6|748813.6|749655|748655|749818.1|748818.1|749648.2|748648.2|22
1620125970000|2021-05-04 10:59:30|749653.5|748653.5|749661|748661|749662.5|748662.5|749649.4|748649.4|23
1620125980000|2021-05-04 10:59:40|749661.2|748661.2|749830.9|748830.9|749830.9|748830.9|749653.6|748653.6|29
1620125990000|2021-05-04 10:59:50|749831.1|748831.1|749921.3|748921.3|749931.7|748931.7|749828.8|748828.8|37
1620126000000|2021-05-04 11:00:00|749907.8|748907.8|750127.3|749127.3|750138.7|749138.7|749907.8|748907.8|37
1620126010000|2021-05-04 11:00:10|750132.5|749132.5|750163.2|749163.2|750185.8|749185.8|750127.3|749127.3|37
1620126020000|2021-05-04 11:00:20|750162.2|749162.2|750268.3|749268.3|750286.5|749286.5|750161.2|749161.2|34
1620126030000|2021-05-04 11:00:30|750277.8|749277.8|750299.6|749299.6|750299.6|749299.6|750270.3|749270.3|26
1620126040000|2021-05-04 11:00:40|750303|749303|750147.8|749147.8|750303|749303|750094.3|749094.3|40
1620126050000|2021-05-04 11:00:50|750146.3|749146.3|750251.7|749251.7|750253.1|749253.1|750130.6|749130.6|29
1620126060000|2021-05-04 11:01:00|750252.4|749252.4|750274.5|749274.5|750283.2|749283.2|750243.2|749243.2|25
1620126070000|2021-05-04 11:01:10|750275.5|749275.5|750263.6|749263.6|750278.6|749278.6|750256|749256|18
1620126080000|2021-05-04 11:01:20|750257.4|749257.4|750300.8|749300.8|750300.8|749300.8|750247.1|749247.1|25
1620126090000|2021-05-04 11:01:30|750295.8|749295.8|750258.4|749258.4|750295.9|749295.9|750252.9|749252.9|25
1620126100000|2021-05-04 11:01:40|750258.8|749258.8|750255|749255|750258.8|749258.8|750249.1|749249.1|23
1620126110000|2021-05-04 11:01:50|750255.3|749255.3|750273.7|749273.7|750284|749284|750254.2|749254.2|20
1620126120000|2021-05-04 11:02:00|750270.9|749270.9|750237.8|749237.8|750270.9|749270.9|750235.3|749235.3|19
1620126130000|2021-05-04 11:02:10|750241.8|749241.8|750016.3|749016.3|750247|749247|750016.3|749016.3|28
1620126140000|2021-05-04 11:02:20|750009.9|749009.9|749837.5|748837.5|750009.9|749009.9|749837.1|748837.1|37
1620126150000|2021-05-04 11:02:30|749796.2|748796.2|749868.3|748868.3|749876.6|748876.6|749766.9|748766.9|30
1620126160000|2021-05-04 11:02:40|749869|748869|749942.4|748942.4|749946.3|748946.3|749869|748869|25
1620126170000|2021-05-04 11:02:50|749943.2|748943.2|749950.6|748950.6|749958.2|748958.2|749938.5|748938.5|28
1620126180000|2021-05-04 11:03:00|749947.2|748947.2|749930.6|748930.6|749948.3|748948.3|749925.2|748925.2|33
1620126190000|2021-05-04 11:03:10|749934.4|748934.4|749997.9|748997.9|749997.9|748997.9|749900.8|748900.8|31
1620126200000|2021-05-04 11:03:20|749996.3|748996.3|750123.9|749123.9|750123.9|749123.9|749996.3|748996.3|30
1620126210000|2021-05-04 11:03:30|750127.8|749127.8|750116.8|749116.8|750143.4|749143.4|750116.8|749116.8|24
1620126220000|2021-05-04 11:03:40|750116.1|749116.1|750205.8|749205.8|750214.1|749214.1|750116.1|749116.1|27
1620126230000|2021-05-04 11:03:50|750202.5|749202.5|750092.7|749092.7|750202.5|749202.5|750073.1|749073.1|19
1620126240000|2021-05-04 11:04:00|750095.8|749095.8|750088.5|749088.5|750106.8|749106.8|750076.3|749076.3|17
1620126250000|2021-05-04 11:04:10|750096.6|749096.6|750037.2|749037.2|750100.2|749100.2|750037.2|749037.2|18
1620126260000|2021-05-04 11:04:20|750054.4|749054.4|750070.4|749070.4|750070.4|749070.4|750024.2|749024.2|27
1620126270000|2021-05-04 11:04:30|750070.7|749070.7|750085.1|749085.1|750085.4|749085.4|750061.5|749061.5|25
1620126280000|2021-05-04 11:04:40|750088|749088|750103.4|749103.4|750103.4|749103.4|750082.9|749082.9|20
1620126290000|2021-05-04 11:04:50|750105.1|749105.1|750073.3|749073.3|750106|749106|750060.9|749060.9|22
1620126300000|2021-05-04 11:05:00|750074.1|749074.1|749871.5|748871.5|750074.1|749074.1|749842.6|748842.6|37
1620126310000|2021-05-04 11:05:10|749864.4|748864.4|749906.2|748906.2|749979.3|748979.3|749792|748792|38
1620126320000|2021-05-04 11:05:20|749901.3|748901.3|749871.5|748871.5|749970.6|748970.6|749857.9|748857.9|37
1620126330000|2021-05-04 11:05:30|749863.4|748863.4|749858.7|748858.7|749863.4|748863.4|749847.8|748847.8|26
1620126340000|2021-05-04 11:05:40|749855.9|748855.9|749812.8|748812.8|749874.1|748874.1|749811.4|748811.4|35
1620126350000|2021-05-04 11:05:50|749817.1|748817.1|749789.9|748789.9|749817.1|748817.1|749788.7|748788.7|32
1620126360000|2021-05-04 11:06:00|749785|748785|749655|748655|749785|748785|749639.6|748639.6|33
1620126370000|2021-05-04 11:06:10|749660|748660|749679.8|748679.8|749690.3|748690.3|749653.8|748653.8|29
1620126380000|2021-05-04 11:06:20|749677.7|748677.7|749722.7|748722.7|749724.4|748724.4|749670.1|748670.1|33
1620126390000|2021-05-04 11:06:30|749718.1|748718.1|749945.9|748945.9|749946.6|748946.6|749696.7|748696.7|32
1620126400000|2021-05-04 11:06:40|749939.4|748939.4|749910.8|748910.8|749939.4|748939.4|749837.5|748837.5|36
1620126410000|2021-05-04 11:06:50|749912.2|748912.2|749899.9|748899.9|749915.9|748915.9|749894.7|748894.7|23
1620126420000|2021-05-04 11:07:00|749900.6|748900.6|749921.3|748921.3|749921.3|748921.3|749881.1|748881.1|32
1620126430000|2021-05-04 11:07:10|749930.1|748930.1|749966|748966|749987.9|748987.9|749930.1|748930.1|36
1620126440000|2021-05-04 11:07:20|749966.4|748966.4|749982.1|748982.1|749991.7|748991.7|749956.2|748956.2|23
1620126450000|2021-05-04 11:07:30|749980|748980|750052|749052|750052|749052|749980|748980|36
1620126460000|2021-05-04 11:07:40|750050.2|749050.2|749979.8|748979.8|750051.5|749051.5|749978.4|748978.4|34
1620126470000|2021-05-04 11:07:50|749969.2|748969.2|749850.4|748850.4|749969.2|748969.2|749813.6|748813.6|39
1620126480000|2021-05-04 11:08:00|749851.3|748851.3|749862.9|748862.9|749871.8|748871.8|749843.9|748843.9|28
1620126490000|2021-05-04 11:08:10|749861.8|748861.8|749872.6|748872.6|749883.5|748883.5|749861.8|748861.8|34
1620126500000|2021-05-04 11:08:20|749873.1|748873.1|749800.4|748800.4|749873.1|748873.1|749773.6|748773.6|30
1620126510000|2021-05-04 11:08:30|749792.7|748792.7|749732.2|748732.2|749802.7|748802.7|749732.2|748732.2|32
1620126520000|2021-05-04 11:08:40|749730.9|748730.9|749722.9|748722.9|749730.9|748730.9|749717.5|748717.5|25
1620126530000|2021-05-04 11:08:50|749721|748721|749673.3|748673.3|749721|748721|749673.3|748673.3|26
1620126540000|2021-05-04 11:09:00|749664.1|748664.1|749475.6|748475.6|749674.4|748674.4|749380.6|748380.6|31
1620126550000|2021-05-04 11:09:10|749473.6|748473.6|749552.5|748552.5|749582.1|748582.1|749472.9|748472.9|33
1620126560000|2021-05-04 11:09:20|749531.6|748531.6|749494.5|748494.5|749549|748549|749437.5|748437.5|35
1620126570000|2021-05-04 11:09:30|749493.2|748493.2|749557.7|748557.7|749563.6|748563.6|749480|748480|36
1620126580000|2021-05-04 11:09:40|749557.8|748557.8|749555|748555|749568.8|748568.8|749545.2|748545.2|30
1620126590000|2021-05-04 11:09:50|749551.7|748551.7|749602|748602|749602|748602|749550.8|748550.8|29
1620126600000|2021-05-04 11:10:00|749602.7|748602.7|749570.6|748570.6|749602.7|748602.7|749569.1|748569.1|28
1620126610000|2021-05-04 11:10:10|749570|748570|749592.2|748592.2|749592.2|748592.2|749556.2|748556.2|30
1620126620000|2021-05-04 11:10:20|749590.8|748590.8|749665.7|748665.7|749665.7|748665.7|749587.6|748587.6|29
1620126630000|2021-05-04 11:10:30|749677.1|748677.1|749709.6|748709.6|749709.6|748709.6|749677.1|748677.1|31
1620126640000|2021-05-04 11:10:40|749703.6|748703.6|749695.4|748695.4|749710.7|748710.7|749681.7|748681.7|31
1620126650000|2021-05-04 11:10:50|749695.5|748695.5|749662.6|748662.6|749695.5|748695.5|749659.3|748659.3|33
1620126660000|2021-05-04 11:11:00|749663|748663|749680.2|748680.2|749680.9|748680.9|749637.7|748637.7|31
1620126670000|2021-05-04 11:11:10|749675.6|748675.6|749659.9|748659.9|749707.6|748707.6|749647.5|748647.5|21
1620126680000|2021-05-04 11:11:20|749650.9|748650.9|749657.3|748657.3|749694.6|748694.6|749628.8|748628.8|32
1620126690000|2021-05-04 11:11:30|749659.4|748659.4|749650.7|748650.7|749671.7|748671.7|749650.7|748650.7|31
1620126700000|2021-05-04 11:11:40|749660.6|748660.6|749740.1|748740.1|749745.5|748745.5|749626.7|748626.7|30
1620126710000|2021-05-04 11:11:50|749740.2|748740.2|749730.2|748730.2|749745.7|748745.7|749672.6|748672.6|30
1620126720000|2021-05-04 11:12:00|749729.1|748729.1|749788.7|748788.7|749794.9|748794.9|749708.5|748708.5|29
1620126730000|2021-05-04 11:12:10|749789.5|748789.5|749566.5|748566.5|749791.2|748791.2|749565.4|748565.4|31
1620126740000|2021-05-04 11:12:20|749563|748563|749509.3|748509.3|749565.6|748565.6|749471.9|748471.9|23
1620126750000|2021-05-04 11:12:30|749510.2|748510.2|749522.9|748522.9|749545.5|748545.5|749507|748507|32
1620126760000|2021-05-04 11:12:40|749524|748524|749605.6|748605.6|749619.3|748619.3|749500.9|748500.9|34
1620126770000|2021-05-04 11:12:50|749608.5|748608.5|749552.2|748552.2|749627.5|748627.5|749537.7|748537.7|29
1620126780000|2021-05-04 11:13:00|749552|748552|749536.2|748536.2|749552|748552|749525.8|748525.8|28
1620126790000|2021-05-04 11:13:10|749536|748536|749503.1|748503.1|749536.4|748536.4|749491.7|748491.7|33
1620126800000|2021-05-04 11:13:20|749502.3|748502.3|749493.7|748493.7|749502.6|748502.6|749490.3|748490.3|32
1620126810000|2021-05-04 11:13:30|749497.8|748497.8|749500|748500|749508.1|748508.1|749490.9|748490.9|23
1620126820000|2021-05-04 11:13:40|749499.6|748499.6|749502.3|748502.3|749509.8|748509.8|749493.3|748493.3|19
1620126830000|2021-05-04 11:13:50|749502.2|748502.2|749484.5|748484.5|749502.2|748502.2|749483.2|748483.2|24
1620126840000|2021-05-04 11:14:00|749486.9|748486.9|749497.5|748497.5|749498.1|748498.1|749484.3|748484.3|23
1620126850000|2021-05-04 11:14:10|749497.1|748497.1|749506.3|748506.3|749525.1|748525.1|749494.2|748494.2|29
1620126860000|2021-05-04 11:14:20|749506|748506|749509.6|748509.6|749510.7|748510.7|749505.6|748505.6|16
1620126870000|2021-05-04 11:14:30|749507.1|748507.1|749498.8|748498.8|749516.7|748516.7|749488|748488|25
1620126880000|2021-05-04 11:14:40|749499.7|748499.7|749557.8|748557.8|749561.7|748561.7|749488.8|748488.8|35
1620126890000|2021-05-04 11:14:50|749559.2|748559.2|749563|748563|749564|748564|749555.3|748555.3|26
1620126900000|2021-05-04 11:15:00|749559.3|748559.3|749531|748531|749559.3|748559.3|749515.4|748515.4|31
1620126910000|2021-05-04 11:15:10|749529.9|748529.9|749534.4|748534.4|749540.9|748540.9|749517|748517|26
1620126920000|2021-05-04 11:15:20|749522.5|748522.5|749508.6|748508.6|749525.4|748525.4|749493.1|748493.1|25
1620126930000|2021-05-04 11:15:30|749515.9|748515.9|749572.7|748572.7|749572.7|748572.7|749512.7|748512.7|27
1620126940000|2021-05-04 11:15:40|749576.9|748576.9|749546.5|748546.5|749576.9|748576.9|749543.1|748543.1|31
1620126950000|2021-05-04 11:15:50|749547.2|748547.2|749553.4|748553.4|749555.5|748555.5|749541.8|748541.8|26
1620126960000|2021-05-04 11:16:00|749555.5|748555.5|749503.2|748503.2|749557.7|748557.7|749499.4|748499.4|37
1620126970000|2021-05-04 11:16:10|749511.4|748511.4|749392.6|748392.6|749567.3|748567.3|749392.6|748392.6|35
1620126980000|2021-05-04 11:16:20|749388.9|748388.9|749411.2|748411.2|749413.6|748413.6|749357.2|748357.2|31
1620126990000|2021-05-04 11:16:30|749411.3|748411.3|749483.9|748483.9|749485.4|748485.4|749411.3|748411.3|23
1620127000000|2021-05-04 11:16:40|749486|748486|749533.4|748533.4|749538.9|748538.9|749481.2|748481.2|32
1620127010000|2021-05-04 11:16:50|749530.3|748530.3|749505.5|748505.5|749532.8|748532.8|749494.8|748494.8|32
1620127020000|2021-05-04 11:17:00|749511.1|748511.1|749547.6|748547.6|749547.6|748547.6|749492.7|748492.7|34
1620127030000|2021-05-04 11:17:10|749548.1|748548.1|749574.5|748574.5|749600.2|748600.2|749544.3|748544.3|29
1620127040000|2021-05-04 11:17:20|749575.1|748575.1|749597|748597|749597.5|748597.5|749575.1|748575.1|27
1620127050000|2021-05-04 11:17:30|749612.9|748612.9|749575.7|748575.7|749637.4|748637.4|749571|748571|29
1620127060000|2021-05-04 11:17:40|749576.2|748576.2|749627.8|748627.8|749627.8|748627.8|749572.7|748572.7|25
1620127070000|2021-05-04 11:17:50|749576.2|748576.2|749566.8|748566.8|749576.2|748576.2|749559|748559|25
1620127080000|2021-05-04 11:18:00|749566.9|748566.9|749558.2|748558.2|749590.4|748590.4|749555.2|748555.2|31
1620127090000|2021-05-04 11:18:10|749560.6|748560.6|749746.2|748746.2|749746.2|748746.2|749553.3|748553.3|29
1620127100000|2021-05-04 11:18:20|749765.5|748765.5|749753.4|748753.4|749796.6|748796.6|749747.3|748747.3|31
1620127110000|2021-05-04 11:18:30|749752.5|748752.5|749732.3|748732.3|749766.5|748766.5|749732.3|748732.3|31
1620127120000|2021-05-04 11:18:40|749719.4|748719.4|749735.7|748735.7|749735.7|748735.7|749689.7|748689.7|31
1620127130000|2021-05-04 11:18:50|749734.4|748734.4|749745.6|748745.6|749750.6|748750.6|749730.3|748730.3|25
1620127140000|2021-05-04 11:19:00|749747.9|748747.9|749717|748717|749747.9|748747.9|749695.4|748695.4|31
1620127150000|2021-05-04 11:19:10|749708.2|748708.2|749709.8|748709.8|749709.8|748709.8|749679.2|748679.2|32
1620127160000|2021-05-04 11:19:20|749710.5|748710.5|749723.2|748723.2|749723.2|748723.2|749710.5|748710.5|24
1620127170000|2021-05-04 11:19:30|749724.9|748724.9|749700.1|748700.1|749724.9|748724.9|749692.4|748692.4|11
1620127180000|2021-05-04 11:19:40|749700.6|748700.6|749735.8|748735.8|749741.2|748741.2|749700.2|748700.2|13
1620127190000|2021-05-04 11:19:50|749741|748741|749774.8|748774.8|749777|748777|749741|748741|25
1620127200000|2021-05-04 11:20:00|749774.9|748774.9|749670.3|748670.3|749774.9|748774.9|749669.3|748669.3|31
1620127210000|2021-05-04 11:20:10|749672.4|748672.4|749681.4|748681.4|749682.4|748682.4|749671.4|748671.4|23
1620127220000|2021-05-04 11:20:20|749680|748680|749689.2|748689.2|749692.3|748692.3|749680|748680|26
1620127230000|2021-05-04 11:20:30|749688.5|748688.5|749692.2|748692.2|749717.1|748717.1|749672.6|748672.6|32
1620127240000|2021-05-04 11:20:40|749690.6|748690.6|749727.6|748727.6|749743.4|748743.4|749678.3|748678.3|30
1620127250000|2021-05-04 11:20:50|749730.3|748730.3|749804.8|748804.8|749812.6|748812.6|749730.3|748730.3|28
1620127260000|2021-05-04 11:21:00|749797.6|748797.6|749754.5|748754.5|749797.6|748797.6|749713.6|748713.6|33
1620127270000|2021-05-04 11:21:10|749751.8|748751.8|749763.5|748763.5|749769.6|748769.6|749745|748745|27
1620127280000|2021-05-04 11:21:20|749759.3|748759.3|749762.2|748762.2|749771.7|748771.7|749758.3|748758.3|28
1620127290000|2021-05-04 11:21:30|749763.8|748763.8|749744.3|748744.3|749771.2|748771.2|749707.7|748707.7|24
1620127300000|2021-05-04 11:21:40|749741|748741|749795.2|748795.2|749800.3|748800.3|749741|748741|28
1620127310000|2021-05-04 11:21:50|749795.8|748795.8|749774.6|748774.6|749795.8|748795.8|749751.8|748751.8|33
1620127320000|2021-05-04 11:22:00|749771.6|748771.6|749730.8|748730.8|749771.6|748771.6|749721.5|748721.5|33
1620127330000|2021-05-04 11:22:10|749731.4|748731.4|749730.6|748730.6|749736.7|748736.7|749727.4|748727.4|20
1620127340000|2021-05-04 11:22:20|749732.8|748732.8|749725.2|748725.2|749735.2|748735.2|749718.4|748718.4|28
1620127350000|2021-05-04 11:22:30|749725.5|748725.5|749614.6|748614.6|749727.8|748727.8|749608.6|748608.6|27
1620127360000|2021-05-04 11:22:40|749614.8|748614.8|749648|748648|749654|748654|749600.5|748600.5|32
1620127370000|2021-05-04 11:22:50|749650.6|748650.6|749586.6|748586.6|749650.6|748650.6|749582.1|748582.1|25
1620127380000|2021-05-04 11:23:00|749583.8|748583.8|749536.9|748536.9|749601.4|748601.4|749528.4|748528.4|31
1620127390000|2021-05-04 11:23:10|749537.1|748537.1|749442.3|748442.3|749540.4|748540.4|749417.3|748417.3|27
1620127400000|2021-05-04 11:23:20|749445.7|748445.7|749600.3|748600.3|749600.3|748600.3|749434.5|748434.5|35
1620127410000|2021-05-04 11:23:30|749601.8|748601.8|749583.6|748583.6|749639.5|748639.5|749582.1|748582.1|39
1620127420000|2021-05-04 11:23:40|749574|748574|749619.5|748619.5|749628.6|748628.6|749558.1|748558.1|34
1620127430000|2021-05-04 11:23:50|749617.4|748617.4|749633.8|748633.8|749671.4|748671.4|749617.4|748617.4|32
1620127440000|2021-05-04 11:24:00|749635.1|748635.1|749556.6|748556.6|749635.1|748635.1|749556.6|748556.6|31
1620127450000|2021-05-04 11:24:10|749557.4|748557.4|749595.2|748595.2|749601.5|748601.5|749556.4|748556.4|26
1620127460000|2021-05-04 11:24:20|749597.6|748597.6|749518.5|748518.5|749598.9|748598.9|749516.6|748516.6|32
1620127470000|2021-05-04 11:24:30|749503|748503|749645.9|748645.9|749673.8|748673.8|749503|748503|37
1620127480000|2021-05-04 11:24:40|749654.8|748654.8|749660.6|748660.6|749666.8|748666.8|749642.6|748642.6|31
1620127490000|2021-05-04 11:24:50|749643.9|748643.9|749672.8|748672.8|749675.4|748675.4|749643.9|748643.9|34
1620127500000|2021-05-04 11:25:00|749672.2|748672.2|749653.9|748653.9|749673.4|748673.4|749624.3|748624.3|33
1620127510000|2021-05-04 11:25:10|749651.8|748651.8|749650.4|748650.4|749664.3|748664.3|749648|748648|26
1620127520000|2021-05-04 11:25:20|749644.2|748644.2|749654.1|748654.1|749663.6|748663.6|749628.1|748628.1|27
1620127530000|2021-05-04 11:25:30|749653.1|748653.1|749618|748618|749682.5|748682.5|749617.4|748617.4|31
1620127540000|2021-05-04 11:25:40|749619.3|748619.3|749482|748482|749619.3|748619.3|749465.4|748465.4|37
1620127550000|2021-05-04 11:25:50|749466.5|748466.5|749447.5|748447.5|749485.5|748485.5|749444.8|748444.8|33
1620127560000|2021-05-04 11:26:00|749449.5|748449.5|749499.3|748499.3|749515.9|748515.9|749446.8|748446.8|29
1620127570000|2021-05-04 11:26:10|749497.9|748497.9|749494.7|748494.7|749514.2|748514.2|749494.7|748494.7|31
1620127580000|2021-05-04 11:26:20|749496.9|748496.9|749500|748500|749505.8|748505.8|749491.6|748491.6|34
1620127590000|2021-05-04 11:26:30|749499.8|748499.8|749606.8|748606.8|749606.8|748606.8|749494.6|748494.6|29
1620127600000|2021-05-04 11:26:40|749606.7|748606.7|749606.1|748606.1|749648.3|748648.3|749596.9|748596.9|33
1620127610000|2021-05-04 11:26:50|749604.2|748604.2|749633.5|748633.5|749638.6|748638.6|749603.1|748603.1|31
1620127620000|2021-05-04 11:27:00|749627.6|748627.6|749659.1|748659.1|749673|748673|749627.6|748627.6|37
1620127630000|2021-05-04 11:27:10|749657.8|748657.8|749658.6|748658.6|749716.1|748716.1|749638.3|748638.3|35
1620127640000|2021-05-04 11:27:20|749654|748654|749656.1|748656.1|749659.7|748659.7|749644.5|748644.5|28
1620127650000|2021-05-04 11:27:30|749656.2|748656.2|749670.9|748670.9|749687.1|748687.1|749656.2|748656.2|34
1620127660000|2021-05-04 11:27:40|749668.8|748668.8|749649.3|748649.3|749678.2|748678.2|749648.7|748648.7|25
1620127670000|2021-05-04 11:27:50|749650.2|748650.2|749665|748665|749671.1|748671.1|749649.9|748649.9|23
1620127680000|2021-05-04 11:28:00|749664|748664|749614.9|748614.9|749664.1|748664.1|749608.3|748608.3|24
1620127690000|2021-05-04 11:28:10|749614.5|748614.5|749520.1|748520.1|749618.8|748618.8|749520.1|748520.1|30
1620127700000|2021-05-04 11:28:20|749521.4|748521.4|749571.5|748571.5|749581.9|748581.9|749521.4|748521.4|33
1620127710000|2021-05-04 11:28:30|749567.3|748567.3|749502.8|748502.8|749571.6|748571.6|749496.8|748496.8|27
1620127720000|2021-05-04 11:28:40|749502.4|748502.4|749518.8|748518.8|749523.9|748523.9|749484.8|748484.8|22
1620127730000|2021-05-04 11:28:50|749511.3|748511.3|749529.7|748529.7|749530.5|748530.5|749507.6|748507.6|23
1620127740000|2021-05-04 11:29:00|749525.9|748525.9|749575|748575|749581.8|748581.8|749515.2|748515.2|28
1620127750000|2021-05-04 11:29:10|749575.5|748575.5|749608.4|748608.4|749622.4|748622.4|749555.2|748555.2|25
1620127760000|2021-05-04 11:29:20|749607|748607|749614.1|748614.1|749614.1|748614.1|749607|748607|15
1620127770000|2021-05-04 11:29:30|749614.5|748614.5|749612.4|748612.4|749615.2|748615.2|749609.3|748609.3|17
1620127780000|2021-05-04 11:29:40|749618.1|748618.1|749639.5|748639.5|749645.9|748645.9|749614.9|748614.9|28
1620127790000|2021-05-04 11:29:50|749645.3|748645.3|749653.7|748653.7|749655|748655|749615|748615|32
1620127800000|2021-05-04 11:30:00|749655.1|748655.1|749660.7|748660.7|749662.7|748662.7|749638.2|748638.2|37
1620127810000|2021-05-04 11:30:10|749650.3|748650.3|749617.7|748617.7|749658.4|748658.4|749617.3|748617.3|33
1620127820000|2021-05-04 11:30:20|749616.7|748616.7|749609.9|748609.9|749616.7|748616.7|749598.5|748598.5|27
1620127830000|2021-05-04 11:30:30|749610.9|748610.9|749621.2|748621.2|749641.8|748641.8|749605.9|748605.9|27
1620127840000|2021-05-04 11:30:40|749605.5|748605.5|749616.5|748616.5|749639.8|748639.8|749605.5|748605.5|21
1620127850000|2021-05-04 11:30:50|749614|748614|749634.1|748634.1|749643.3|748643.3|749607.6|748607.6|28
1620127860000|2021-05-04 11:31:00|749657.1|748657.1|749703.7|748703.7|749703.7|748703.7|749626.9|748626.9|33
1620127870000|2021-05-04 11:31:10|749707.4|748707.4|749690.5|748690.5|749707.4|748707.4|749685.4|748685.4|38
1620127880000|2021-05-04 11:31:20|749685.4|748685.4|749706|748706|749724.1|748724.1|749642.6|748642.6|33
1620127890000|2021-05-04 11:31:30|749705.4|748705.4|749692.7|748692.7|749782.2|748782.2|749688.3|748688.3|36
1620127900000|2021-05-04 11:31:40|749715.5|748715.5|749723.8|748723.8|749725.5|748725.5|749690.7|748690.7|24
1620127910000|2021-05-04 11:31:50|749752|748752|749730.6|748730.6|749760.9|748760.9|749708.3|748708.3|37
1620127920000|2021-05-04 11:32:00|749730.4|748730.4|749715.9|748715.9|749730.4|748730.4|749698.1|748698.1|30
1620127930000|2021-05-04 11:32:10|749713|748713|749750.5|748750.5|749754.6|748754.6|749713|748713|29
1620127940000|2021-05-04 11:32:20|749759.9|748759.9|749763.7|748763.7|749817.2|748817.2|749755.2|748755.2|37
1620127950000|2021-05-04 11:32:30|749766.1|748766.1|749806.2|748806.2|749806.2|748806.2|749750.2|748750.2|32
1620127960000|2021-05-04 11:32:40|749794.3|748794.3|749777.3|748777.3|749803.6|748803.6|749762.4|748762.4|32
1620127970000|2021-05-04 11:32:50|749775|748775|749760.1|748760.1|749777.9|748777.9|749754.3|748754.3|18
1620127980000|2021-05-04 11:33:00|749757.7|748757.7|749606|748606|749760.7|748760.7|749592.4|748592.4|27
1620127990000|2021-05-04 11:33:10|749624.5|748624.5|749667.7|748667.7|749673.4|748673.4|749624.5|748624.5|32
1620128000000|2021-05-04 11:33:20|749664|748664|749666.3|748666.3|749673.9|748673.9|749662.4|748662.4|19
1620128010000|2021-05-04 11:33:30|749664|748664|749646.3|748646.3|749673.2|748673.2|749641.5|748641.5|30
1620128020000|2021-05-04 11:33:40|749654.4|748654.4|749701|748701|749708.5|748708.5|749654.4|748654.4|35
1620128030000|2021-05-04 11:33:50|749695|748695|749778|748778|749807.7|748807.7|749695|748695|32
1620128040000|2021-05-04 11:34:00|749775.2|748775.2|749775.5|748775.5|749786.9|748786.9|749769.1|748769.1|26
1620128050000|2021-05-04 11:34:10|749776.3|748776.3|749813.5|748813.5|749844.7|748844.7|749776.3|748776.3|35
1620128060000|2021-05-04 11:34:20|749814.1|748814.1|749756.6|748756.6|749820.9|748820.9|749756.4|748756.4|31
1620128070000|2021-05-04 11:34:30|749759.7|748759.7|749772.2|748772.2|749780.9|748780.9|749755.8|748755.8|26
1620128080000|2021-05-04 11:34:40|749774.2|748774.2|749821.8|748821.8|749827.5|748827.5|749769.2|748769.2|30
1620128090000|2021-05-04 11:34:50|749824|748824|749865.1|748865.1|749865.1|748865.1|749820.5|748820.5|28
1620128100000|2021-05-04 11:35:00|749856.5|748856.5|749932.2|748932.2|749951.2|748951.2|749841.9|748841.9|35
1620128110000|2021-05-04 11:35:10|749932.6|748932.6|749936.2|748936.2|749947.7|748947.7|749921.2|748921.2|28
1620128120000|2021-05-04 11:35:20|749936.8|748936.8|749936.2|748936.2|749947.5|748947.5|749933.4|748933.4|24
1620128130000|2021-05-04 11:35:30|749930.2|748930.2|749946.5|748946.5|749960.7|748960.7|749925.9|748925.9|37
1620128140000|2021-05-04 11:35:40|749945.8|748945.8|749927.2|748927.2|749950.8|748950.8|749924.3|748924.3|36
1620128150000|2021-05-04 11:35:50|749933.5|748933.5|749957.2|748957.2|749963.8|748963.8|749932.1|748932.1|36
1620128160000|2021-05-04 11:36:00|749956.9|748956.9|750064.2|749064.2|750067|749067|749912|748912|36
1620128170000|2021-05-04 11:36:10|750062|749062|750099.6|749099.6|750143|749143|750053.3|749053.3|34
1620128180000|2021-05-04 11:36:20|750107.3|749107.3|750059.5|749059.5|750111.2|749111.2|750039.7|749039.7|28
1620128190000|2021-05-04 11:36:30|750061.7|749061.7|750076|749076|750107.9|749107.9|750061.7|749061.7|38
1620128200000|2021-05-04 11:36:40|750075|749075|750081.2|749081.2|750089.3|749089.3|750054.8|749054.8|34
1620128210000|2021-05-04 11:36:50|750080.3|749080.3|750057.9|749057.9|750100.6|749100.6|750053.7|749053.7|33
1620128220000|2021-05-04 11:37:00|750062.3|749062.3|749842.7|748842.7|750062.3|749062.3|749817|748817|31
1620128230000|2021-05-04 11:37:10|749827.7|748827.7|749857.3|748857.3|749872.4|748872.4|749815.3|748815.3|32
1620128240000|2021-05-04 11:37:20|749859.6|748859.6|749858.5|748858.5|749875.2|748875.2|749845.9|748845.9|35
1620128250000|2021-05-04 11:37:30|749861.4|748861.4|749843|748843|749876.9|748876.9|749835|748835|35
1620128260000|2021-05-04 11:37:40|749841.7|748841.7|749860.2|748860.2|749863.4|748863.4|749822.5|748822.5|34
1620128270000|2021-05-04 11:37:50|749866.2|748866.2|749866.7|748866.7|749878|748878|749857|748857|34
1620128280000|2021-05-04 11:38:00|749867.4|748867.4|749844.3|748844.3|749867.4|748867.4|749830.8|748830.8|32
1620128290000|2021-05-04 11:38:10|749844.5|748844.5|749814.4|748814.4|749844.5|748844.5|749799.3|748799.3|28
1620128300000|2021-05-04 11:38:20|749813.6|748813.6|749809.3|748809.3|749815.7|748815.7|749795.4|748795.4|35
1620128310000|2021-05-04 11:38:30|749807.1|748807.1|749818.1|748818.1|749818.6|748818.6|749806.1|748806.1|25
1620128320000|2021-05-04 11:38:40|749810.2|748810.2|749808.5|748808.5|749816|748816|749804.3|748804.3|25
1620128330000|2021-05-04 11:38:50|749812.2|748812.2|749890.2|748890.2|749891.5|748891.5|749812.2|748812.2|33
1620128340000|2021-05-04 11:39:00|749894.8|748894.8|749926.6|748926.6|749931.1|748931.1|749894.8|748894.8|37
1620128350000|2021-05-04 11:39:10|749928.9|748928.9|749875.2|748875.2|749928.9|748928.9|749850.7|748850.7|32
1620128360000|2021-05-04 11:39:20|749876.6|748876.6|749862.2|748862.2|749886.2|748886.2|749850.4|748850.4|32
1620128370000|2021-05-04 11:39:30|749859.5|748859.5|749894.2|748894.2|749908.7|748908.7|749836.4|748836.4|36
1620128380000|2021-05-04 11:39:40|749885|748885|749929|748929|749942.2|748942.2|749885|748885|34
1620128390000|2021-05-04 11:39:50|749929.5|748929.5|749969.8|748969.8|750009.7|749009.7|749924|748924|32
1620128400000|2021-05-04 11:40:00|749970.9|748970.9|749965.5|748965.5|750001.9|749001.9|749962.3|748962.3|36
1620128410000|2021-05-04 11:40:10|749965.1|748965.1|750078|749078|750082.5|749082.5|749965.1|748965.1|37
1620128420000|2021-05-04 11:40:20|750071.5|749071.5|750003.4|749003.4|750076.6|749076.6|750003.4|749003.4|38
1620128430000|2021-05-04 11:40:30|750000.9|749000.9|750019.9|749019.9|750062.6|749062.6|749985.3|748985.3|39
1620128440000|2021-05-04 11:40:40|750019.3|749019.3|749994.3|748994.3|750052|749052|749966|748966|38
1620128450000|2021-05-04 11:40:50|749995.5|748995.5|749992.2|748992.2|750017.4|749017.4|749992.2|748992.2|38
1620128460000|2021-05-04 11:41:00|749982|748982|750083.6|749083.6|750083.6|749083.6|749982|748982|40
1620128470000|2021-05-04 11:41:10|750075.7|749075.7|749977.6|748977.6|750080.8|749080.8|749914|748914|39
1620128480000|2021-05-04 11:41:20|749977.3|748977.3|749993.5|748993.5|749997.6|748997.6|749915|748915|37
1620128490000|2021-05-04 11:41:30|749992.9|748992.9|750148.3|749148.3|750154.1|749154.1|749989.4|748989.4|39
1620128500000|2021-05-04 11:41:40|750146.5|749146.5|750186.4|749186.4|750202.8|749202.8|750143|749143|38
1620128510000|2021-05-04 11:41:50|750188.3|749188.3|750208.1|749208.1|750228.8|749228.8|750184.8|749184.8|39
1620128520000|2021-05-04 11:42:00|750207.9|749207.9|750206.8|749206.8|750213|749213|750188.5|749188.5|39
1620128530000|2021-05-04 11:42:10|750226.6|749226.6|750211.5|749211.5|750305.4|749305.4|750204.5|749204.5|38
1620128540000|2021-05-04 11:42:20|750211.4|749211.4|750278.2|749278.2|750278.2|749278.2|750211.4|749211.4|38
1620128550000|2021-05-04 11:42:30|750270.6|749270.6|750179.2|749179.2|750272.2|749272.2|750179.2|749179.2|40
1620128560000|2021-05-04 11:42:40|750201.1|749201.1|750175|749175|750201.1|749201.1|750131.5|749131.5|39
1620128570000|2021-05-04 11:42:50|750171|749171|750302|749302|750302|749302|750156.4|749156.4|38
1620128580000|2021-05-04 11:43:00|750279|749279|750326.2|749326.2|750331.3|749331.3|750279|749279|36
1620128590000|2021-05-04 11:43:10|750328.5|749328.5|750302.1|749302.1|750333.9|749333.9|750302.1|749302.1|36
1620128600000|2021-05-04 11:43:20|750309.8|749309.8|750274.2|749274.2|750309.8|749309.8|750253.9|749253.9|35
1620128610000|2021-05-04 11:43:30|750283|749283|750245.8|749245.8|750286.1|749286.1|750235.4|749235.4|34
1620128620000|2021-05-04 11:43:40|750244.4|749244.4|750274.7|749274.7|750277.9|749277.9|750233.3|749233.3|35
1620128630000|2021-05-04 11:43:50|750264.6|749264.6|750284.7|749284.7|750305.2|749305.2|750264.6|749264.6|37
1620128640000|2021-05-04 11:44:00|750288.9|749288.9|750321.3|749321.3|750324.2|749324.2|750284.2|749284.2|36
1620128650000|2021-05-04 11:44:10|750318.4|749318.4|750324.8|749324.8|750324.8|749324.8|750268.3|749268.3|38
1620128660000|2021-05-04 11:44:20|750321.3|749321.3|750204.8|749204.8|750327.2|749327.2|750204|749204|36
1620128670000|2021-05-04 11:44:30|750207|749207|750220.5|749220.5|750220.5|749220.5|750136.7|749136.7|32
1620128680000|2021-05-04 11:44:40|750202.6|749202.6|750055|749055|750205.9|749205.9|750041.9|749041.9|34
1620128690000|2021-05-04 11:44:50|750054.4|749054.4|750053.4|749053.4|750058.9|749058.9|750039.6|749039.6|26
1620128700000|2021-05-04 11:45:00|750050.5|749050.5|750082.8|749082.8|750082.8|749082.8|749959.8|748959.8|32
1620128710000|2021-05-04 11:45:10|750084.1|749084.1|750152.4|749152.4|750194.2|749194.2|750072.3|749072.3|40
1620128720000|2021-05-04 11:45:20|750132.5|749132.5|750112.5|749112.5|750161.8|749161.8|750090.7|749090.7|35
1620128730000|2021-05-04 11:45:30|750095.1|749095.1|750095.5|749095.5|750132.7|749132.7|750086.8|749086.8|34
1620128740000|2021-05-04 11:45:40|750094.6|749094.6|750152.3|749152.3|750158.4|749158.4|750094.6|749094.6|37
1620128750000|2021-05-04 11:45:50|750150.9|749150.9|750119.3|749119.3|750150.9|749150.9|750086.8|749086.8|38
1620128760000|2021-05-04 11:46:00|750111|749111|750126.1|749126.1|750154.6|749154.6|750095.4|749095.4|36
1620128770000|2021-05-04 11:46:10|750125.2|749125.2|750129.5|749129.5|750129.5|749129.5|750097.2|749097.2|35
1620128780000|2021-05-04 11:46:20|750111.2|749111.2|750222.6|749222.6|750222.6|749222.6|750111.2|749111.2|32
1620128790000|2021-05-04 11:46:30|750184.9|749184.9|750177.9|749177.9|750184.9|749184.9|750102|749102|34
1620128800000|2021-05-04 11:46:40|750170.8|749170.8|750195.7|749195.7|750197.1|749197.1|750148.4|749148.4|34
1620128810000|2021-05-04 11:46:50|750195.1|749195.1|750293.4|749293.4|750322.7|749322.7|750176.9|749176.9|35
1620128820000|2021-05-04 11:47:00|750306.8|749306.8|750286.2|749286.2|750306.8|749306.8|750279.4|749279.4|36
1620128830000|2021-05-04 11:47:10|750285.1|749285.1|750266.5|749266.5|750314.2|749314.2|750249.4|749249.4|31
1620128840000|2021-05-04 11:47:20|750258.3|749258.3|750250.1|749250.1|750268.6|749268.6|750234.9|749234.9|37
1620128850000|2021-05-04 11:47:30|750257.3|749257.3|750344.9|749344.9|750349.8|749349.8|750242.9|749242.9|35
1620128860000|2021-05-04 11:47:40|750333.3|749333.3|750345|749345|750362.2|749362.2|750320.1|749320.1|35
1620128870000|2021-05-04 11:47:50|750350.5|749350.5|750369.9|749369.9|750375.6|749375.6|750345.9|749345.9|26
1620128880000|2021-05-04 11:48:00|750373.1|749373.1|750365.6|749365.6|750373.1|749373.1|750345|749345|32
1620128890000|2021-05-04 11:48:10|750365.4|749365.4|750437.1|749437.1|750446.2|749446.2|750350.4|749350.4|34
1620128900000|2021-05-04 11:48:20|750441|749441|750524.8|749524.8|750538.4|749538.4|750437.4|749437.4|35
1620128910000|2021-05-04 11:48:30|750525.3|749525.3|750583.9|749583.9|750583.9|749583.9|750514.8|749514.8|37
1620128920000|2021-05-04 11:48:40|750577.9|749577.9|750670|749670|750670.4|749670.4|750577.9|749577.9|36
1620128930000|2021-05-04 11:48:50|750703.6|749703.6|750685.6|749685.6|750715.8|749715.8|750646.1|749646.1|38
1620128940000|2021-05-04 11:49:00|750690.4|749690.4|750643.7|749643.7|750693.8|749693.8|750627.4|749627.4|37
1620128950000|2021-05-04 11:49:10|750644.3|749644.3|750686.5|749686.5|750731.9|749731.9|750644.3|749644.3|34
1620128960000|2021-05-04 11:49:20|750673.8|749673.8|750699.1|749699.1|750713.2|749713.2|750673.2|749673.2|38
1620128970000|2021-05-04 11:49:30|750700.4|749700.4|750597.3|749597.3|750723.9|749723.9|750593.4|749593.4|31
1620128980000|2021-05-04 11:49:40|750605.7|749605.7|750576.3|749576.3|750613|749613|750560.3|749560.3|33
1620128990000|2021-05-04 11:49:50|750573.1|749573.1|750603|749603|750627.4|749627.4|750553.1|749553.1|35
1620129000000|2021-05-04 11:50:00|750605|749605|750529.6|749529.6|750621.8|749621.8|750508.6|749508.6|35
1620129010000|2021-05-04 11:50:10|750528.1|749528.1|750552.1|749552.1|750575.1|749575.1|750528.1|749528.1|37
1620129020000|2021-05-04 11:50:20|750554.9|749554.9|750546.6|749546.6|750561.4|749561.4|750509.7|749509.7|38
1620129030000|2021-05-04 11:50:30|750536.8|749536.8|750614.2|749614.2|750640|749640|750536.8|749536.8|37
1620129040000|2021-05-04 11:50:40|750614.5|749614.5|750649.7|749649.7|750654|749654|750614.5|749614.5|35
1620129050000|2021-05-04 11:50:50|750650.5|749650.5|750591.1|749591.1|750664|749664|750591.1|749591.1|33
1620129060000|2021-05-04 11:51:00|750596.1|749596.1|750506.8|749506.8|750596.1|749596.1|750497.6|749497.6|40
1620129070000|2021-05-04 11:51:10|750513.1|749513.1|750456|749456|750525.8|749525.8|750456|749456|37
1620129080000|2021-05-04 11:51:20|750469.1|749469.1|750443|749443|750505.6|749505.6|750418.4|749418.4|40
1620129090000|2021-05-04 11:51:30|750444.9|749444.9|750380.9|749380.9|750444.9|749444.9|750371.6|749371.6|36
1620129100000|2021-05-04 11:51:40|750390.3|749390.3|750366.5|749366.5|750390.3|749390.3|750319.7|749319.7|35
1620129110000|2021-05-04 11:51:50|750366.4|749366.4|750363.2|749363.2|750369.4|749369.4|750336.5|749336.5|34
1620129120000|2021-05-04 11:52:00|750361.7|749361.7|750367.7|749367.7|750388.4|749388.4|750361.6|749361.6|38
1620129130000|2021-05-04 11:52:10|750372|749372|750271.4|749271.4|750372|749372|750235.2|749235.2|36
1620129140000|2021-05-04 11:52:20|750269.1|749269.1|750129.4|749129.4|750269.4|749269.4|750121.7|749121.7|35
1620129150000|2021-05-04 11:52:30|750114.1|749114.1|750082.2|749082.2|750135.5|749135.5|750075.4|749075.4|36
1620129160000|2021-05-04 11:52:40|750089.6|749089.6|750099.3|749099.3|750102.6|749102.6|750080.8|749080.8|34
1620129170000|2021-05-04 11:52:50|750087.9|749087.9|750120.4|749120.4|750251.7|749251.7|750076|749076|37
1620129180000|2021-05-04 11:53:00|750128.5|749128.5|750284.9|749284.9|750290.5|749290.5|750115|749115|40
1620129190000|2021-05-04 11:53:10|750289.7|749289.7|750381.3|749381.3|750390.8|749390.8|750277.7|749277.7|35
1620129200000|2021-05-04 11:53:20|750380|749380|750378.2|749378.2|750402.5|749402.5|750346.3|749346.3|28
1620129210000|2021-05-04 11:53:30|750381.4|749381.4|750383.7|749383.7|750406.1|749406.1|750379.1|749379.1|29
1620129220000|2021-05-04 11:53:40|750389.5|749389.5|750348.7|749348.7|750450.6|749450.6|750344.2|749344.2|37
1620129230000|2021-05-04 11:53:50|750351.7|749351.7|750336.9|749336.9|750351.7|749351.7|750331.7|749331.7|30
1620129240000|2021-05-04 11:54:00|750337.5|749337.5|750311.8|749311.8|750345.8|749345.8|750309.8|749309.8|33
1620129250000|2021-05-04 11:54:10|750309.6|749309.6|750381.4|749381.4|750419.5|749419.5|750309.6|749309.6|38
1620129260000|2021-05-04 11:54:20|750385.4|749385.4|750355.7|749355.7|750386.4|749386.4|750355.7|749355.7|23
1620129270000|2021-05-04 11:54:30|750351|749351|750403.2|749403.2|750414.2|749414.2|750334.5|749334.5|30
1620129280000|2021-05-04 11:54:40|750404.8|749404.8|750365.2|749365.2|750408.1|749408.1|750363|749363|34
1620129290000|2021-05-04 11:54:50|750366|749366|750410.2|749410.2|750414.5|749414.5|750361.9|749361.9|25
1620129300000|2021-05-04 11:55:00|750409.6|749409.6|750460|749460|750460|749460|750393.7|749393.7|35
1620129310000|2021-05-04 11:55:10|750441.9|749441.9|750458.5|749458.5|750476.6|749476.6|750441.9|749441.9|30
1620129320000|2021-05-04 11:55:20|750457.6|749457.6|750393.8|749393.8|750457.6|749457.6|750393.8|749393.8|36
1620129330000|2021-05-04 11:55:30|750388.5|749388.5|750395|749395|750433.3|749433.3|750382.5|749382.5|36
1620129340000|2021-05-04 11:55:40|750393.8|749393.8|750415.2|749415.2|750426.7|749426.7|750393.8|749393.8|31
1620129350000|2021-05-04 11:55:50|750418.6|749418.6|750591.4|749591.4|750602.9|749602.9|750413.5|749413.5|38
1620129360000|2021-05-04 11:56:00|750594.2|749594.2|750389.3|749389.3|750608.2|749608.2|750384.6|749384.6|34
1620129370000|2021-05-04 11:56:10|750370.1|749370.1|750433.3|749433.3|750445.8|749445.8|750367.4|749367.4|37
1620129380000|2021-05-04 11:56:20|750427|749427|750388.4|749388.4|750436.4|749436.4|750388.4|749388.4|33
1620129390000|2021-05-04 11:56:30|750386.3|749386.3|750381|749381|750400.9|749400.9|750363.1|749363.1|30
1620129400000|2021-05-04 11:56:40|750371.2|749371.2|750404.3|749404.3|750411.5|749411.5|750371.2|749371.2|36
1620129410000|2021-05-04 11:56:50|750390|749390|750367.7|749367.7|750402.6|749402.6|750367.7|749367.7|29
1620129420000|2021-05-04 11:57:00|750334.5|749334.5|750348.9|749348.9|750386.5|749386.5|750319.1|749319.1|31
1620129430000|2021-05-04 11:57:10|750354.5|749354.5|750421.3|749421.3|750438.4|749438.4|750344.2|749344.2|35
1620129440000|2021-05-04 11:57:20|750414.5|749414.5|750396|749396|750415.1|749415.1|750394.3|749394.3|31
1620129450000|2021-05-04 11:57:30|750395.8|749395.8|750398|749398|750449.8|749449.8|750388.1|749388.1|39
1620129460000|2021-05-04 11:57:40|750378.9|749378.9|750349.6|749349.6|750378.9|749378.9|750328.2|749328.2|35
1620129470000|2021-05-04 11:57:50|750351.6|749351.6|750474.3|749474.3|750488.7|749488.7|750349.7|749349.7|35
1620129480000|2021-05-04 11:58:00|750471.8|749471.8|750372|749372|750483.8|749483.8|750372|749372|38
1620129490000|2021-05-04 11:58:10|750380.4|749380.4|750347.1|749347.1|750380.4|749380.4|750342.3|749342.3|32
1620129500000|2021-05-04 11:58:20|750347.9|749347.9|750325.9|749325.9|750348.3|749348.3|750315.6|749315.6|31
1620129510000|2021-05-04 11:58:30|750326.9|749326.9|750290.2|749290.2|750368.3|749368.3|750290.2|749290.2|33
1620129520000|2021-05-04 11:58:40|750297.4|749297.4|750273.5|749273.5|750299.8|749299.8|750256.1|749256.1|35
1620129530000|2021-05-04 11:58:50|750277|749277|750319|749319|750328|749328|750277|749277|31
1620129540000|2021-05-04 11:59:00|750317.4|749317.4|750338.4|749338.4|750342.1|749342.1|750307|749307|30
1620129550000|2021-05-04 11:59:10|750342.2|749342.2|750347.3|749347.3|750361|749361|750335|749335|27
1620129560000|2021-05-04 11:59:20|750341.2|749341.2|750365.1|749365.1|750365.1|749365.1|750330|749330|26
1620129570000|2021-05-04 11:59:30|750343.1|749343.1|750357.5|749357.5|750363.2|749363.2|750343.1|749343.1|28
1620129580000|2021-05-04 11:59:40|750353.5|749353.5|750363.7|749363.7|750364.2|749364.2|750353.5|749353.5|27
1620129590000|2021-05-04 11:59:50|750364.3|749364.3|750338.2|749338.2|750370.7|749370.7|750338.2|749338.2|29
1620129600000|2021-05-04 12:00:00|750330.3|749330.3|750311.5|749311.5|750347.8|749347.8|750266.7|749266.7|35
1620129610000|2021-05-04 12:00:10|750306.1|749306.1|750527.2|749527.2|750527.2|749527.2|750306.1|749306.1|35
1620129620000|2021-05-04 12:00:20|750524.9|749524.9|750537.9|749537.9|750548.7|749548.7|750515.2|749515.2|40
1620129630000|2021-05-04 12:00:30|750541|749541|750556.6|749556.6|750566.5|749566.5|750521.2|749521.2|38
1620129640000|2021-05-04 12:00:40|750555.9|749555.9|750601.2|749601.2|750605.4|749605.4|750546.3|749546.3|34
1620129650000|2021-05-04 12:00:50|750602.3|749602.3|750628|749628|750682.6|749682.6|750601.7|749601.7|39
1620129660000|2021-05-04 12:01:00|750629.6|749629.6|750616.5|749616.5|750642.6|749642.6|750552.8|749552.8|39
1620129670000|2021-05-04 12:01:10|750620|749620|750634.9|749634.9|750646.4|749646.4|750605.9|749605.9|32
1620129680000|2021-05-04 12:01:20|750641.7|749641.7|750636.5|749636.5|750644.4|749644.4|750608.1|749608.1|33
1620129690000|2021-05-04 12:01:30|750654.4|749654.4|750694|749694|750701.6|749701.6|750641.8|749641.8|35
1620129700000|2021-05-04 12:01:40|750683.3|749683.3|750766.8|749766.8|750766.8|749766.8|750677.6|749677.6|35
1620129710000|2021-05-04 12:01:50|750762.5|749762.5|750747.3|749747.3|750778.6|749778.6|750747.3|749747.3|30
1620129720000|2021-05-04 12:02:00|750748.2|749748.2|750719.6|749719.6|750756.6|749756.6|750697.5|749697.5|34
1620129730000|2021-05-04 12:02:10|750721.7|749721.7|750646|749646|750721.7|749721.7|750637.3|749637.3|30
1620129740000|2021-05-04 12:02:20|750647.2|749647.2|750840.3|749840.3|750843|749843|750628.6|749628.6|36
1620129750000|2021-05-04 12:02:30|750842.4|749842.4|750820.9|749820.9|750847.9|749847.9|750811.5|749811.5|30
1620129760000|2021-05-04 12:02:40|750822.4|749822.4|750897.5|749897.5|750913.1|749913.1|750819.1|749819.1|38
1620129770000|2021-05-04 12:02:50|750878.4|749878.4|750827.4|749827.4|750896.9|749896.9|750827.4|749827.4|36
1620129780000|2021-05-04 12:03:00|750827.2|749827.2|750962.1|749962.1|750975.9|749975.9|750827.2|749827.2|36
1620129790000|2021-05-04 12:03:10|750958.1|749958.1|750963.6|749963.6|750991.2|749991.2|750943.9|749943.9|38
1620129800000|2021-05-04 12:03:20|750960.8|749960.8|750954.1|749954.1|750960.8|749960.8|750942.6|749942.6|29
1620129810000|2021-05-04 12:03:30|750954|749954|750878.1|749878.1|750954|749954|750878.1|749878.1|34
1620129820000|2021-05-04 12:03:40|750880.2|749880.2|750843.8|749843.8|750884.1|749884.1|750837.9|749837.9|31
1620129830000|2021-05-04 12:03:50|750836.5|749836.5|750870.5|749870.5|750898.3|749898.3|750772.2|749772.2|38
1620129840000|2021-05-04 12:04:00|750876|749876|750821.3|749821.3|750879.5|749879.5|750820.2|749820.2|31
1620129850000|2021-05-04 12:04:10|750825.8|749825.8|750829.8|749829.8|750841.3|749841.3|750794.8|749794.8|39
1620129860000|2021-05-04 12:04:20|750827.1|749827.1|750788.9|749788.9|750851.6|749851.6|750788.8|749788.8|35
1620129870000|2021-05-04 12:04:30|750789.5|749789.5|750840.5|749840.5|750862.8|749862.8|750785.2|749785.2|29
1620129880000|2021-05-04 12:04:40|750838.6|749838.6|750826.1|749826.1|750847.8|749847.8|750820.7|749820.7|35
1620129890000|2021-05-04 12:04:50|750833.6|749833.6|750832.5|749832.5|750851.1|749851.1|750828.7|749828.7|28
1620129900000|2021-05-04 12:05:00|750838.6|749838.6|750915.4|749915.4|750969.2|749969.2|750837.4|749837.4|38
1620129910000|2021-05-04 12:05:10|750914.1|749914.1|750974.7|749974.7|750994|749994|750889.8|749889.8|38
1620129920000|2021-05-04 12:05:20|750969.6|749969.6|750972.6|749972.6|750985.2|749985.2|750966.3|749966.3|33
1620129930000|2021-05-04 12:05:30|750976.2|749976.2|750966.2|749966.2|750981.1|749981.1|750963.4|749963.4|33
1620129940000|2021-05-04 12:05:40|750965.1|749965.1|750971.4|749971.4|750974.2|749974.2|750952.3|749952.3|27
1620129950000|2021-05-04 12:05:50|750974.7|749974.7|750979.9|749979.9|750985.3|749985.3|750967.3|749967.3|22
1620129960000|2021-05-04 12:06:00|750978.1|749978.1|750972.6|749972.6|750997.9|749997.9|750968.3|749968.3|28
1620129970000|2021-05-04 12:06:10|750977|749977|750944.1|749944.1|750991.4|749991.4|750942.9|749942.9|32
1620129980000|2021-05-04 12:06:20|750943.5|749943.5|750963|749963|750975.5|749975.5|750938.8|749938.8|30
1620129990000|2021-05-04 12:06:30|750960.8|749960.8|750810.7|749810.7|750961.2|749961.2|750810.7|749810.7|31
1620130000000|2021-05-04 12:06:40|750809.6|749809.6|750825.6|749825.6|750842.3|749842.3|750809|749809|34
1620130010000|2021-05-04 12:06:50|750822.8|749822.8|750844.4|749844.4|750862.5|749862.5|750816.6|749816.6|31
1620130020000|2021-05-04 12:07:00|750851.1|749851.1|750856.4|749856.4|750868|749868|750817.5|749817.5|34
1620130030000|2021-05-04 12:07:10|750839.8|749839.8|750824.2|749824.2|750863.2|749863.2|750817.1|749817.1|30
1620130040000|2021-05-04 12:07:20|750826.5|749826.5|750807.8|749807.8|750826.5|749826.5|750791.3|749791.3|23
1620130050000|2021-05-04 12:07:30|750797.3|749797.3|750790.8|749790.8|750803.4|749803.4|750782.6|749782.6|32
1620130060000|2021-05-04 12:07:40|750791.4|749791.4|750810|749810|750814.7|749814.7|750779.1|749779.1|32
1620130070000|2021-05-04 12:07:50|750808.5|749808.5|750917.2|749917.2|750919.2|749919.2|750799.5|749799.5|38
1620130080000|2021-05-04 12:08:00|750916|749916|750936.5|749936.5|750978.9|749978.9|750916|749916|33
1620130090000|2021-05-04 12:08:10|750934.3|749934.3|750927.1|749927.1|750939.3|749939.3|750915.1|749915.1|27
1620130100000|2021-05-04 12:08:20|750927.9|749927.9|750941.4|749941.4|750950.4|749950.4|750927.4|749927.4|27
1620130110000|2021-05-04 12:08:30|750939.6|749939.6|750982.7|749982.7|751019.5|750019.5|750939.6|749939.6|33
1620130120000|2021-05-04 12:08:40|750977.2|749977.2|750975.7|749975.7|750992.1|749992.1|750953.3|749953.3|37
1620130130000|2021-05-04 12:08:50|750971.1|749971.1|751039.6|750039.6|751049.1|750049.1|750971.1|749971.1|39
1620130140000|2021-05-04 12:09:00|751038.8|750038.8|751110.3|750110.3|751113.6|750113.6|751038.8|750038.8|33
1620130150000|2021-05-04 12:09:10|751110.6|750110.6|751189.4|750189.4|751250|750250|751107.9|750107.9|36
1620130160000|2021-05-04 12:09:20|751187.1|750187.1|751103.1|750103.1|751202.5|750202.5|751103.1|750103.1|38
1620130170000|2021-05-04 12:09:30|751095.8|750095.8|751263.9|750263.9|751280.9|750280.9|751095.8|750095.8|37
1620130180000|2021-05-04 12:09:40|751266.2|750266.2|751296.3|750296.3|751296.3|750296.3|751248.1|750248.1|33
1620130190000|2021-05-04 12:09:50|751306.8|750306.8|751274.7|750274.7|751306.8|750306.8|751269.1|750269.1|29
1620130200000|2021-05-04 12:10:00|751273|750273|751330.7|750330.7|751337.1|750337.1|751271|750271|35
1620130210000|2021-05-04 12:10:10|751321.8|750321.8|751370.4|750370.4|751381.2|750381.2|751241.5|750241.5|38
1620130220000|2021-05-04 12:10:20|751367.5|750367.5|751424.1|750424.1|751426.4|750426.4|751367.1|750367.1|39
1620130230000|2021-05-04 12:10:30|751427.2|750427.2|751431.3|750431.3|751436.3|750436.3|751401.4|750401.4|31
1620130240000|2021-05-04 12:10:40|751429|750429|751435.7|750435.7|751447.1|750447.1|751405.6|750405.6|30
1620130250000|2021-05-04 12:10:50|751428.3|750428.3|751292.9|750292.9|751428.8|750428.8|751280.2|750280.2|38
1620130260000|2021-05-04 12:11:00|751292.3|750292.3|751275.2|750275.2|751319.3|750319.3|751263.5|750263.5|36
1620130270000|2021-05-04 12:11:10|751273.1|750273.1|751270.4|750270.4|751282.6|750282.6|751265.2|750265.2|32
1620130280000|2021-05-04 12:11:20|751272.8|750272.8|751224|750224|751272.9|750272.9|751208.4|750208.4|35
1620130290000|2021-05-04 12:11:30|751222|750222|751202.7|750202.7|751241.4|750241.4|751195.1|750195.1|33
1620130300000|2021-05-04 12:11:40|751179.6|750179.6|751148.2|750148.2|751208.8|750208.8|751131.7|750131.7|36
1620130310000|2021-05-04 12:11:50|751136|750136|751244.9|750244.9|751250.5|750250.5|751131.3|750131.3|37
1620130320000|2021-05-04 12:12:00|751258.5|750258.5|751243.1|750243.1|751266.9|750266.9|751232.5|750232.5|30
1620130330000|2021-05-04 12:12:10|751245.8|750245.8|751169.7|750169.7|751245.8|750245.8|751151.6|750151.6|32
1620130340000|2021-05-04 12:12:20|751163.2|750163.2|751153.1|750153.1|751167.5|750167.5|751122.1|750122.1|31
1620130350000|2021-05-04 12:12:30|751151.3|750151.3|751094.5|750094.5|751155.7|750155.7|751086.5|750086.5|32
1620130360000|2021-05-04 12:12:40|751094.3|750094.3|751105.7|750105.7|751105.7|750105.7|751090|750090|31
1620130370000|2021-05-04 12:12:50|751108|750108|751261.5|750261.5|751320.7|750320.7|751095.1|750095.1|33
1620130380000|2021-05-04 12:13:00|751252.7|750252.7|751238.6|750238.6|751257.1|750257.1|751216.4|750216.4|31
1620130390000|2021-05-04 12:13:10|751246.8|750246.8|751285|750285|751349.3|750349.3|751232.3|750232.3|35
1620130400000|2021-05-04 12:13:20|751291|750291|751204.8|750204.8|751300.9|750300.9|751196.3|750196.3|34
1620130410000|2021-05-04 12:13:30|751207.1|750207.1|751247|750247|751247.4|750247.4|751207.1|750207.1|29
1620130420000|2021-05-04 12:13:40|751202.4|750202.4|751306.1|750306.1|751306.1|750306.1|751180.6|750180.6|35
1620130430000|2021-05-04 12:13:50|751274.7|750274.7|751133.4|750133.4|751274.7|750274.7|751133.4|750133.4|38
1620130440000|2021-05-04 12:14:00|751113.5|750113.5|751155|750155|751160.3|750160.3|751084.6|750084.6|35
1620130450000|2021-05-04 12:14:10|751155.7|750155.7|751189.6|750189.6|751208.9|750208.9|751140.6|750140.6|37
1620130460000|2021-05-04 12:14:20|751177.1|750177.1|751191.9|750191.9|751206.5|750206.5|751153.5|750153.5|25
1620130470000|2021-05-04 12:14:30|751186|750186|751326.4|750326.4|751343.3|750343.3|751186|750186|35
1620130480000|2021-05-04 12:14:40|751319.5|750319.5|751264.1|750264.1|751327.7|750327.7|751264.1|750264.1|29
1620130490000|2021-05-04 12:14:50|751252.2|750252.2|751238|750238|751253.2|750253.2|751238|750238|25
1620130500000|2021-05-04 12:15:00|751234.8|750234.8|751319|750319|751319|750319|751234.8|750234.8|34
1620130510000|2021-05-04 12:15:10|751312|750312|751351.8|750351.8|751376|750376|751302.9|750302.9|32
1620130520000|2021-05-04 12:15:20|751351.7|750351.7|751331.7|750331.7|751366.1|750366.1|751300.6|750300.6|33
1620130530000|2021-05-04 12:15:30|751338.6|750338.6|751303.1|750303.1|751349.1|750349.1|751279.1|750279.1|35
1620130540000|2021-05-04 12:15:40|751300.1|750300.1|751295.8|750295.8|751337.5|750337.5|751295.7|750295.7|37
1620130550000|2021-05-04 12:15:50|751294.9|750294.9|751258.8|750258.8|751294.9|750294.9|751252.4|750252.4|34
1620130560000|2021-05-04 12:16:00|751258.1|750258.1|751256.2|750256.2|751274.8|750274.8|751240.4|750240.4|33
1620130570000|2021-05-04 12:16:10|751248.9|750248.9|751177.1|750177.1|751257.5|750257.5|751160.8|750160.8|29
1620130580000|2021-05-04 12:16:20|751181.4|750181.4|751190.7|750190.7|751193.7|750193.7|751148.1|750148.1|33
1620130590000|2021-05-04 12:16:30|751192.9|750192.9|751150.8|750150.8|751207.6|750207.6|751147.3|750147.3|29
1620130600000|2021-05-04 12:16:40|751149.7|750149.7|751128|750128|751178.8|750178.8|751122.1|750122.1|33
1620130610000|2021-05-04 12:16:50|751128.2|750128.2|751195.5|750195.5|751195.5|750195.5|751125.7|750125.7|26
1620130620000|2021-05-04 12:17:00|751214.6|750214.6|751142.8|750142.8|751214.6|750214.6|751131|750131|32
1620130630000|2021-05-04 12:17:10|751145.6|750145.6|751139.5|750139.5|751173.9|750173.9|751123.2|750123.2|36
1620130640000|2021-05-04 12:17:20|751135|750135|751160.7|750160.7|751164.3|750164.3|751122.8|750122.8|23
1620130650000|2021-05-04 12:17:30|751157|750157|751117.1|750117.1|751161.7|750161.7|751113.5|750113.5|27
1620130660000|2021-05-04 12:17:40|751121|750121|751108.2|750108.2|751126.3|750126.3|751084.7|750084.7|36
1620130670000|2021-05-04 12:17:50|751105.5|750105.5|751086|750086|751116.8|750116.8|751086|750086|35
1620130680000|2021-05-04 12:18:00|751093.3|750093.3|751101.9|750101.9|751125.1|750125.1|751083.1|750083.1|36
1620130690000|2021-05-04 12:18:10|751102.6|750102.6|751036.3|750036.3|751102.6|750102.6|751034.2|750034.2|31
1620130700000|2021-05-04 12:18:20|751039.1|750039.1|750916.6|749916.6|751041.6|750041.6|750912.2|749912.2|33
1620130710000|2021-05-04 12:18:30|750899.9|749899.9|750884.4|749884.4|750907.4|749907.4|750755.2|749755.2|34
1620130720000|2021-05-04 12:18:40|750884.1|749884.1|750791.5|749791.5|750903.1|749903.1|750786.7|749786.7|36
1620130730000|2021-05-04 12:18:50|750785|749785|750737.8|749737.8|750793.2|749793.2|750726.5|749726.5|31
1620130740000|2021-05-04 12:19:00|750743.2|749743.2|750741.3|749741.3|750768.1|749768.1|750721.7|749721.7|29
1620130750000|2021-05-04 12:19:10|750749.5|749749.5|750803.3|749803.3|750819.3|749819.3|750743.2|749743.2|34
1620130760000|2021-05-04 12:19:20|750810|749810|750817.3|749817.3|750926|749926|750809.9|749809.9|34
1620130770000|2021-05-04 12:19:30|750825.8|749825.8|750860.4|749860.4|750883.2|749883.2|750825.8|749825.8|32
1620130780000|2021-05-04 12:19:40|750862.5|749862.5|750818.3|749818.3|750862.5|749862.5|750796.9|749796.9|31
1620130790000|2021-05-04 12:19:50|750821|749821|750818.3|749818.3|750829.1|749829.1|750818.3|749818.3|29
1620130800000|2021-05-04 12:20:00|750823.6|749823.6|750798.1|749798.1|750823.6|749823.6|750776.3|749776.3|33
1620130810000|2021-05-04 12:20:10|750801.2|749801.2|751005.6|750005.6|751016.6|750016.6|750793.5|749793.5|36
1620130820000|2021-05-04 12:20:20|751003.5|750003.5|750996.4|749996.4|751027.2|750027.2|750996.4|749996.4|39
1620130830000|2021-05-04 12:20:30|750998|749998|751264.9|750264.9|751297.7|750297.7|750969.9|749969.9|39
1620130840000|2021-05-04 12:20:40|751233.4|750233.4|751225.1|750225.1|751249.4|750249.4|751218.7|750218.7|33
1620130850000|2021-05-04 12:20:50|751221.4|750221.4|751320.8|750320.8|751340.4|750340.4|751215.5|750215.5|35
1620130860000|2021-05-04 12:21:00|751264.5|750264.5|751238.9|750238.9|751270.5|750270.5|751235.1|750235.1|35
1620130870000|2021-05-04 12:21:10|751252.2|750252.2|751212.1|750212.1|751252.2|750252.2|751178.5|750178.5|31
1620130880000|2021-05-04 12:21:20|751211.8|750211.8|751196.5|750196.5|751212.8|750212.8|751156.7|750156.7|34
1620130890000|2021-05-04 12:21:30|751194.9|750194.9|751220.3|750220.3|751220.3|750220.3|751182.7|750182.7|29
1620130900000|2021-05-04 12:21:40|751206.7|750206.7|751208.5|750208.5|751223.4|750223.4|751196.9|750196.9|34
1620130910000|2021-05-04 12:21:50|751203.4|750203.4|751195.9|750195.9|751203.4|750203.4|751175.2|750175.2|28
1620130920000|2021-05-04 12:22:00|751193.2|750193.2|751120.3|750120.3|751193.2|750193.2|751113.6|750113.6|28
1620130930000|2021-05-04 12:22:10|751125.5|750125.5|751097|750097|751127.1|750127.1|751081.4|750081.4|35
1620130940000|2021-05-04 12:22:20|751107.4|750107.4|751082.6|750082.6|751107.4|750107.4|751069.6|750069.6|39
1620130950000|2021-05-04 12:22:30|751084.6|750084.6|751088.8|750088.8|751098.5|750098.5|751060.8|750060.8|32
1620130960000|2021-05-04 12:22:40|751077.4|750077.4|751093.1|750093.1|751100.3|750100.3|751073.3|750073.3|37
1620130970000|2021-05-04 12:22:50|751094.5|750094.5|751064.8|750064.8|751099.1|750099.1|751064.8|750064.8|31
1620130980000|2021-05-04 12:23:00|751062|750062|750984.2|749984.2|751062.1|750062.1|750984.2|749984.2|36
1620130990000|2021-05-04 12:23:10|750980.4|749980.4|750979.1|749979.1|751006.7|750006.7|750951.7|749951.7|38
1620131000000|2021-05-04 12:23:20|750973.1|749973.1|750928.1|749928.1|751007.1|750007.1|750924.8|749924.8|34
1620131010000|2021-05-04 12:23:30|750915.1|749915.1|750947.1|749947.1|750947.2|749947.2|750915.1|749915.1|38
1620131020000|2021-05-04 12:23:40|750942|749942|750934.6|749934.6|750962|749962|750929.8|749929.8|33
1620131030000|2021-05-04 12:23:50|750932.5|749932.5|751031.5|750031.5|751063.5|750063.5|750930|749930|37
1620131040000|2021-05-04 12:24:00|751033.6|750033.6|751063.2|750063.2|751064.3|750064.3|751033.4|750033.4|34
1620131050000|2021-05-04 12:24:10|751061.3|750061.3|751040.8|750040.8|751064.4|750064.4|751027.8|750027.8|35
1620131060000|2021-05-04 12:24:20|751040.1|750040.1|751053.3|750053.3|751075.9|750075.9|751038.3|750038.3|29
1620131070000|2021-05-04 12:24:30|751051.2|750051.2|751052|750052|751053|750053|751024.6|750024.6|27
1620131080000|2021-05-04 12:24:40|751052.3|750052.3|751020.7|750020.7|751062.3|750062.3|751001.6|750001.6|38
1620131090000|2021-05-04 12:24:50|751020.4|750020.4|750981|749981|751034.5|750034.5|750980.2|749980.2|27
1620131100000|2021-05-04 12:25:00|750980.3|749980.3|750906|749906|750981.9|749981.9|750895.9|749895.9|39
1620131110000|2021-05-04 12:25:10|750901.5|749901.5|750854.9|749854.9|750906.3|749906.3|750854.9|749854.9|38
1620131120000|2021-05-04 12:25:20|750868.7|749868.7|750856.1|749856.1|750871.9|749871.9|750833.4|749833.4|37
1620131130000|2021-05-04 12:25:30|750863.5|749863.5|750874.7|749874.7|750892.4|749892.4|750827.6|749827.6|37
1620131140000|2021-05-04 12:25:40|750879.8|749879.8|750832.6|749832.6|750882.4|749882.4|750813.6|749813.6|35
1620131150000|2021-05-04 12:25:50|750832.4|749832.4|750804.8|749804.8|750832.4|749832.4|750802.1|749802.1|23
1620131160000|2021-05-04 12:26:00|750804.4|749804.4|750814.9|749814.9|750819.8|749819.8|750791.8|749791.8|33
1620131170000|2021-05-04 12:26:10|750817.1|749817.1|750850.5|749850.5|750866.5|749866.5|750814.4|749814.4|37
1620131180000|2021-05-04 12:26:20|750854.5|749854.5|750814.2|749814.2|750884.9|749884.9|750809.9|749809.9|35
1620131190000|2021-05-04 12:26:30|750815.9|749815.9|750852.6|749852.6|750861|749861|750801.3|749801.3|29
1620131200000|2021-05-04 12:26:40|750853|749853|750821.4|749821.4|750857.8|749857.8|750821.1|749821.1|30
1620131210000|2021-05-04 12:26:50|750820.2|749820.2|750898.6|749898.6|750920.4|749920.4|750818|749818|37
1620131220000|2021-05-04 12:27:00|750901.6|749901.6|750884.8|749884.8|750919.2|749919.2|750862.7|749862.7|34
1620131230000|2021-05-04 12:27:10|750881.4|749881.4|750883|749883|750884.6|749884.6|750878.9|749878.9|21
1620131240000|2021-05-04 12:27:20|750882.8|749882.8|750860.7|749860.7|750882.8|749882.8|750847.2|749847.2|29
1620131250000|2021-05-04 12:27:30|750862|749862|750866.1|749866.1|750868|749868|750848.7|749848.7|31
1620131260000|2021-05-04 12:27:40|750870.5|749870.5|750962.4|749962.4|751007.7|750007.7|750870.5|749870.5|36
1620131270000|2021-05-04 12:27:50|750974.7|749974.7|750936.9|749936.9|750986.5|749986.5|750916.7|749916.7|33
1620131280000|2021-05-04 12:28:00|750939|749939|750865.8|749865.8|750940.3|749940.3|750848.7|749848.7|33
1620131290000|2021-05-04 12:28:10|750863.8|749863.8|750852.6|749852.6|750864.7|749864.7|750841.7|749841.7|28
1620131300000|2021-05-04 12:28:20|750851.7|749851.7|750806|749806|750853.7|749853.7|750806|749806|31
1620131310000|2021-05-04 12:28:30|750801.1|749801.1|750819|749819|750830.3|749830.3|750801.1|749801.1|24
1620131320000|2021-05-04 12:28:40|750822.1|749822.1|750813.7|749813.7|750829.4|749829.4|750804.5|749804.5|28
1620131330000|2021-05-04 12:28:50|750814|749814|750832.2|749832.2|750848.6|749848.6|750814|749814|25
1620131340000|2021-05-04 12:29:00|750835|749835|750836.4|749836.4|750844.6|749844.6|750827.9|749827.9|33
1620131350000|2021-05-04 12:29:10|750837.7|749837.7|750849.5|749849.5|750850.9|749850.9|750837.7|749837.7|18
1620131360000|2021-05-04 12:29:20|750850.2|749850.2|750866.2|749866.2|750921.5|749921.5|750850.2|749850.2|33
1620131370000|2021-05-04 12:29:30|750872.2|749872.2|750863.9|749863.9|750874.1|749874.1|750860.1|749860.1|23
1620131380000|2021-05-04 12:29:40|750870.9|749870.9|750836.4|749836.4|750885.6|749885.6|750836.4|749836.4|32
1620131390000|2021-05-04 12:29:50|750836.8|749836.8|750813.7|749813.7|750855.1|749855.1|750806.6|749806.6|30
1620131400000|2021-05-04 12:30:00|750807.6|749807.6|750758.1|749758.1|750807.6|749807.6|750756.4|749756.4|36
1620131410000|2021-05-04 12:30:10|750758|749758|750758.2|749758.2|750764.5|749764.5|750742.6|749742.6|25
1620131420000|2021-05-04 12:30:20|750758.4|749758.4|750616.8|749616.8|750771|749771|750612|749612|33
1620131430000|2021-05-04 12:30:30|750615.8|749615.8|750619|749619|750636.4|749636.4|750610.9|749610.9|35
1620131440000|2021-05-04 12:30:40|750629.1|749629.1|750522|749522|750629.1|749629.1|750505.2|749505.2|34
1620131450000|2021-05-04 12:30:50|750499.6|749499.6|750512.9|749512.9|750518.4|749518.4|750487.3|749487.3|36
1620131460000|2021-05-04 12:31:00|750508.7|749508.7|750608.4|749608.4|750636.9|749636.9|750508.4|749508.4|38
1620131470000|2021-05-04 12:31:10|750609.3|749609.3|750522.6|749522.6|750609.3|749609.3|750520|749520|29
1620131480000|2021-05-04 12:31:20|750520.1|749520.1|750540|749540|750549.4|749549.4|750520.1|749520.1|35
1620131490000|2021-05-04 12:31:30|750542.3|749542.3|750537.7|749537.7|750582.1|749582.1|750522.1|749522.1|35
1620131500000|2021-05-04 12:31:40|750536.7|749536.7|750555|749555|750567.4|749567.4|750535.3|749535.3|33
1620131510000|2021-05-04 12:31:50|750557.4|749557.4|750548.2|749548.2|750566|749566|750534.9|749534.9|26
1620131520000|2021-05-04 12:32:00|750549.8|749549.8|750454.6|749454.6|750549.8|749549.8|750454.6|749454.6|35
1620131530000|2021-05-04 12:32:10|750463.1|749463.1|750486.8|749486.8|750511.1|749511.1|750434.4|749434.4|36
1620131540000|2021-05-04 12:32:20|750486.9|749486.9|750509.8|749509.8|750520|749520|750475.4|749475.4|35
1620131550000|2021-05-04 12:32:30|750508.3|749508.3|750519.6|749519.6|750525|749525|750508.3|749508.3|19
1620131560000|2021-05-04 12:32:40|750520.8|749520.8|750337.4|749337.4|750530.5|749530.5|750330.1|749330.1|32
1620131570000|2021-05-04 12:32:50|750333.8|749333.8|750361.1|749361.1|750376.5|749376.5|750333|749333|33
1620131580000|2021-05-04 12:33:00|750367|749367|750371.5|749371.5|750381.2|749381.2|750355.7|749355.7|34
1620131590000|2021-05-04 12:33:10|750372.3|749372.3|750387.9|749387.9|750407.8|749407.8|750351.7|749351.7|34
1620131600000|2021-05-04 12:33:20|750382.6|749382.6|750378.9|749378.9|750384.9|749384.9|750348.4|749348.4|33
1620131610000|2021-05-04 12:33:30|750380.7|749380.7|750413.3|749413.3|750415.5|749415.5|750378.8|749378.8|24
1620131620000|2021-05-04 12:33:40|750410.9|749410.9|750334.6|749334.6|750410.9|749410.9|750334.6|749334.6|33
1620131630000|2021-05-04 12:33:50|750317.6|749317.6|750340.9|749340.9|750347.1|749347.1|750317.6|749317.6|25
1620131640000|2021-05-04 12:34:00|750353.9|749353.9|750377.9|749377.9|750383.5|749383.5|750353.9|749353.9|30
1620131650000|2021-05-04 12:34:10|750354.5|749354.5|750340|749340|750370.6|749370.6|750322.6|749322.6|33
1620131660000|2021-05-04 12:34:20|750310.2|749310.2|750320.4|749320.4|750345.5|749345.5|750252.6|749252.6|37
1620131670000|2021-05-04 12:34:30|750309.9|749309.9|750281|749281|750341|749341|750269.1|749269.1|37
1620131680000|2021-05-04 12:34:40|750292.9|749292.9|750248.5|749248.5|750319.8|749319.8|750240.9|749240.9|38
1620131690000|2021-05-04 12:34:50|750239.2|749239.2|750271.2|749271.2|750271.8|749271.8|750229.7|749229.7|38
1620131700000|2021-05-04 12:35:00|750273.6|749273.6|750259.8|749259.8|750293.5|749293.5|750259.8|749259.8|31
1620131710000|2021-05-04 12:35:10|750327.4|749327.4|750307.2|749307.2|750383.9|749383.9|750300.8|749300.8|29
1620131720000|2021-05-04 12:35:20|750305.3|749305.3|750325.5|749325.5|750337.5|749337.5|750297.2|749297.2|24
1620131730000|2021-05-04 12:35:30|750326.6|749326.6|750337|749337|750358.7|749358.7|750326.6|749326.6|28
1620131740000|2021-05-04 12:35:40|750338.9|749338.9|750327.8|749327.8|750345.2|749345.2|750313.3|749313.3|33
1620131750000|2021-05-04 12:35:50|750331.6|749331.6|750330.6|749330.6|750341|749341|750318.6|749318.6|23
1620131760000|2021-05-04 12:36:00|750330.8|749330.8|750251.6|749251.6|750330.8|749330.8|750250.3|749250.3|31
1620131770000|2021-05-04 12:36:10|750256.4|749256.4|750109.4|749109.4|750256.4|749256.4|750102.2|749102.2|30
1620131780000|2021-05-04 12:36:20|750109.1|749109.1|750189.9|749189.9|750193.9|749193.9|750105.4|749105.4|28
1620131790000|2021-05-04 12:36:30|750188|749188|750193.8|749193.8|750204.8|749204.8|750178.1|749178.1|31
1620131800000|2021-05-04 12:36:40|750198.7|749198.7|750323.3|749323.3|750337.5|749337.5|750198.7|749198.7|37
1620131810000|2021-05-04 12:36:50|750319.4|749319.4|750325.4|749325.4|750332.2|749332.2|750305.1|749305.1|27
1620131820000|2021-05-04 12:37:00|750327.7|749327.7|750319.3|749319.3|750331.8|749331.8|750298|749298|29
1620131830000|2021-05-04 12:37:10|750316.1|749316.1|750173.3|749173.3|750323.9|749323.9|750173.3|749173.3|32
1620131840000|2021-05-04 12:37:20|750175.8|749175.8|750186.2|749186.2|750205.7|749205.7|750162.8|749162.8|27
1620131850000|2021-05-04 12:37:30|750181.2|749181.2|750164.9|749164.9|750200.9|749200.9|750149.3|749149.3|35
1620131860000|2021-05-04 12:37:40|750159.8|749159.8|750146.8|749146.8|750160.3|749160.3|750126.9|749126.9|32
1620131870000|2021-05-04 12:37:50|750143.4|749143.4|750141|749141|750149.6|749149.6|750132.8|749132.8|31
1620131880000|2021-05-04 12:38:00|750140.6|749140.6|750203.1|749203.1|750212.3|749212.3|750127.7|749127.7|33
1620131890000|2021-05-04 12:38:10|750194|749194|750313.5|749313.5|750323.8|749323.8|750189.7|749189.7|34
1620131900000|2021-05-04 12:38:20|750311.7|749311.7|750241.6|749241.6|750354.1|749354.1|750237|749237|36
1620131910000|2021-05-04 12:38:30|750246.4|749246.4|750263.3|749263.3|750310.9|749310.9|750236|749236|34
1620131920000|2021-05-04 12:38:40|750286|749286|750249.2|749249.2|750297.6|749297.6|750243.4|749243.4|33
1620131930000|2021-05-04 12:38:50|750228|749228|750274.1|749274.1|750274.1|749274.1|750228|749228|30
1620131940000|2021-05-04 12:39:00|750267.2|749267.2|750217.1|749217.1|750276.5|749276.5|750206.4|749206.4|37
1620131950000|2021-05-04 12:39:10|750216.8|749216.8|750199.5|749199.5|750218.6|749218.6|750167.3|749167.3|35
1620131960000|2021-05-04 12:39:20|750197|749197|750204.5|749204.5|750204.5|749204.5|750170.7|749170.7|22
1620131970000|2021-05-04 12:39:30|750203.6|749203.6|750204.1|749204.1|750244.5|749244.5|750202.2|749202.2|34
1620131980000|2021-05-04 12:39:40|750205.8|749205.8|750141.8|749141.8|750206.9|749206.9|750136.4|749136.4|27
1620131990000|2021-05-04 12:39:50|750142.5|749142.5|750077.6|749077.6|750143.7|749143.7|750076.5|749076.5|28
1620132000000|2021-05-04 12:40:00|750077.9|749077.9|750036.1|749036.1|750079.6|749079.6|750004.5|749004.5|39
1620132010000|2021-05-04 12:40:10|750037.7|749037.7|750089.7|749089.7|750089.7|749089.7|750036.4|749036.4|34
1620132020000|2021-05-04 12:40:20|750082.6|749082.6|750162|749162|750179.4|749179.4|750079.3|749079.3|30
1620132030000|2021-05-04 12:40:30|750167.4|749167.4|750170.6|749170.6|750179.9|749179.9|750160.6|749160.6|28
1620132040000|2021-05-04 12:40:40|750173.7|749173.7|750297.6|749297.6|750297.6|749297.6|750172.4|749172.4|32
1620132050000|2021-05-04 12:40:50|750301.8|749301.8|750290.2|749290.2|750311.1|749311.1|750243.5|749243.5|33
1620132060000|2021-05-04 12:41:00|750286.6|749286.6|750225.7|749225.7|750286.6|749286.6|750175.4|749175.4|33
1620132070000|2021-05-04 12:41:10|750225.9|749225.9|750253.6|749253.6|750298.5|749298.5|750214.4|749214.4|34
1620132080000|2021-05-04 12:41:20|750253|749253|750271.2|749271.2|750274.4|749274.4|750225|749225|28
1620132090000|2021-05-04 12:41:30|750269.3|749269.3|750276.5|749276.5|750298.1|749298.1|750263.6|749263.6|32
1620132100000|2021-05-04 12:41:40|750278.8|749278.8|750199|749199|750281.3|749281.3|750187.5|749187.5|27
1620132110000|2021-05-04 12:41:50|750169.4|749169.4|750204.7|749204.7|750207.9|749207.9|750169.4|749169.4|30
1620132120000|2021-05-04 12:42:00|750202.6|749202.6|750125.6|749125.6|750204.1|749204.1|750068.6|749068.6|33
1620132130000|2021-05-04 12:42:10|750125.5|749125.5|750143|749143|750148.1|749148.1|750103.6|749103.6|24
1620132140000|2021-05-04 12:42:20|750144.6|749144.6|750148.3|749148.3|750162.8|749162.8|750140.8|749140.8|25
1620132150000|2021-05-04 12:42:30|750137.8|749137.8|750063.1|749063.1|750137.8|749137.8|750063.1|749063.1|36
1620132160000|2021-05-04 12:42:40|750048.7|749048.7|750120.8|749120.8|750137.9|749137.9|750042.9|749042.9|32
1620132170000|2021-05-04 12:42:50|750119|749119|750120.1|749120.1|750162.1|749162.1|750114.8|749114.8|32
1620132180000|2021-05-04 12:43:00|750113.8|749113.8|750153|749153|750169.9|749169.9|750097|749097|32
1620132190000|2021-05-04 12:43:10|750154.4|749154.4|750074.5|749074.5|750154.4|749154.4|750060.7|749060.7|31
1620132200000|2021-05-04 12:43:20|750073.4|749073.4|750063.6|749063.6|750074.7|749074.7|750053|749053|32
1620132210000|2021-05-04 12:43:30|750064.1|749064.1|749956.9|748956.9|750064.1|749064.1|749953.1|748953.1|28
1620132220000|2021-05-04 12:43:40|749936.8|748936.8|749913.2|748913.2|749936.8|748936.8|749836|748836|35
1620132230000|2021-05-04 12:43:50|749918.7|748918.7|750037.4|749037.4|750038.2|749038.2|749916.4|748916.4|37
1620132240000|2021-05-04 12:44:00|750038|749038|750076|749076|750102.9|749102.9|750029.5|749029.5|31
1620132250000|2021-05-04 12:44:10|750076.4|749076.4|750062.8|749062.8|750076.4|749076.4|750060.3|749060.3|25
1620132260000|2021-05-04 12:44:20|750062.7|749062.7|750033.4|749033.4|750069|749069|750012.7|749012.7|20
1620132270000|2021-05-04 12:44:30|750031.3|749031.3|750023.5|749023.5|750031.5|749031.5|750011|749011|26
1620132280000|2021-05-04 12:44:40|750029.1|749029.1|750028.8|749028.8|750029.1|749029.1|749991.3|748991.3|26
1620132290000|2021-05-04 12:44:50|750016.4|749016.4|750030|749030|750045.8|749045.8|750016.4|749016.4|31
1620132300000|2021-05-04 12:45:00|750035.3|749035.3|749901.2|748901.2|750045.8|749045.8|749876.8|748876.8|37
1620132310000|2021-05-04 12:45:10|749900.9|748900.9|750025.8|749025.8|750025.8|749025.8|749898.6|748898.6|32
1620132320000|2021-05-04 12:45:20|750028.1|749028.1|749907.3|748907.3|750043.2|749043.2|749907.3|748907.3|38
1620132330000|2021-05-04 12:45:30|749902.7|748902.7|749915.5|748915.5|749917.7|748917.7|749882.5|748882.5|35
1620132340000|2021-05-04 12:45:40|749923.2|748923.2|749969.3|748969.3|749980.4|748980.4|749915.4|748915.4|29
1620132350000|2021-05-04 12:45:50|749964.1|748964.1|749852.9|748852.9|749967.3|748967.3|749852.5|748852.5|37
1620132360000|2021-05-04 12:46:00|749846.6|748846.6|749868.8|748868.8|749944.6|748944.6|749836.7|748836.7|39
1620132370000|2021-05-04 12:46:10|749873.1|748873.1|749908|748908|749958.4|748958.4|749870.9|748870.9|37
1620132380000|2021-05-04 12:46:20|749920.8|748920.8|749771.3|748771.3|749925.5|748925.5|749758.6|748758.6|38
1620132390000|2021-05-04 12:46:30|749775.8|748775.8|749789.2|748789.2|749806.6|748806.6|749769.8|748769.8|34
1620132400000|2021-05-04 12:46:40|749789.9|748789.9|749671.3|748671.3|749799|748799|749636|748636|31
1620132410000|2021-05-04 12:46:50|749672.9|748672.9|749844.7|748844.7|749849.4|748849.4|749655.7|748655.7|35
1620132420000|2021-05-04 12:47:00|749857|748857|749846.9|748846.9|749867.3|748867.3|749840.2|748840.2|26
1620132430000|2021-05-04 12:47:10|749812.2|748812.2|749715|748715|749819.8|748819.8|749714.7|748714.7|38
1620132440000|2021-05-04 12:47:20|749750.3|748750.3|749714.4|748714.4|749753.6|748753.6|749697.4|748697.4|29
1620132450000|2021-05-04 12:47:30|749713.8|748713.8|749762.5|748762.5|749762.5|748762.5|749713.3|748713.3|29
1620132460000|2021-05-04 12:47:40|749750.8|748750.8|749759.6|748759.6|749784.2|748784.2|749746.8|748746.8|32
1620132470000|2021-05-04 12:47:50|749759.1|748759.1|749847.8|748847.8|749847.8|748847.8|749758.8|748758.8|28
1620132480000|2021-05-04 12:48:00|749843.7|748843.7|749801.4|748801.4|749869.5|748869.5|749791.4|748791.4|35
1620132490000|2021-05-04 12:48:10|749803|748803|749753.2|748753.2|749805.9|748805.9|749702|748702|32
1620132500000|2021-05-04 12:48:20|749751.2|748751.2|749692.5|748692.5|749761.4|748761.4|749682.4|748682.4|26
1620132510000|2021-05-04 12:48:30|749694.6|748694.6|749796.9|748796.9|749796.9|748796.9|749685.8|748685.8|31
1620132520000|2021-05-04 12:48:40|749801.4|748801.4|749816.1|748816.1|749818.8|748818.8|749801.4|748801.4|35
1620132530000|2021-05-04 12:48:50|749823.9|748823.9|749804.3|748804.3|749827.5|748827.5|749783.9|748783.9|30
1620132540000|2021-05-04 12:49:00|749804|748804|749741.7|748741.7|749804.9|748804.9|749702.3|748702.3|36
1620132550000|2021-05-04 12:49:10|749740.7|748740.7|749758.7|748758.7|749768.9|748768.9|749728.1|748728.1|26
1620132560000|2021-05-04 12:49:20|749780.4|748780.4|749761.5|748761.5|749783.3|748783.3|749755.9|748755.9|22
1620132570000|2021-05-04 12:49:30|749760.8|748760.8|749813.9|748813.9|749813.9|748813.9|749751.5|748751.5|27
1620132580000|2021-05-04 12:49:40|749811.8|748811.8|749772.3|748772.3|749811.8|748811.8|749768.3|748768.3|26
1620132590000|2021-05-04 12:49:50|749756.9|748756.9|749847.5|748847.5|749863.7|748863.7|749756.9|748756.9|29
1620132600000|2021-05-04 12:50:00|749857.2|748857.2|749847.3|748847.3|749879.2|748879.2|749836.7|748836.7|28
1620132610000|2021-05-04 12:50:10|749861.5|748861.5|749851.6|748851.6|749872.9|748872.9|749851.6|748851.6|31
1620132620000|2021-05-04 12:50:20|749859.1|748859.1|749864.7|748864.7|749879.7|748879.7|749831.6|748831.6|32
1620132630000|2021-05-04 12:50:30|749885.1|748885.1|749789.1|748789.1|749886.6|748886.6|749789.1|748789.1|36
1620132640000|2021-05-04 12:50:40|749808.7|748808.7|749877.7|748877.7|749877.9|748877.9|749808.2|748808.2|33
1620132650000|2021-05-04 12:50:50|749877.9|748877.9|749928.9|748928.9|749932.6|748932.6|749870.9|748870.9|33
1620132660000|2021-05-04 12:51:00|749925.1|748925.1|750085|749085|750106.4|749106.4|749925.1|748925.1|31
1620132670000|2021-05-04 12:51:10|750087.1|749087.1|750113.2|749113.2|750201|749201|750087.1|749087.1|38
1620132680000|2021-05-04 12:51:20|750108.8|749108.8|750087.3|749087.3|750120.4|749120.4|750079.7|749079.7|31
1620132690000|2021-05-04 12:51:30|750084.2|749084.2|750096.7|749096.7|750123.7|749123.7|750081.3|749081.3|35
1620132700000|2021-05-04 12:51:40|750092.4|749092.4|749949.1|748949.1|750097.4|749097.4|749926.8|748926.8|34
1620132710000|2021-05-04 12:51:50|749959.6|748959.6|749912.5|748912.5|749964.3|748964.3|749893.5|748893.5|34
1620132720000|2021-05-04 12:52:00|749911.1|748911.1|749879.8|748879.8|749912.6|748912.6|749858.1|748858.1|33
1620132730000|2021-05-04 12:52:10|749885.1|748885.1|749698.4|748698.4|749922.6|748922.6|749698.4|748698.4|35
1620132740000|2021-05-04 12:52:20|749701.3|748701.3|749852.4|748852.4|749856.5|748856.5|749699.4|748699.4|35
1620132750000|2021-05-04 12:52:30|749849.5|748849.5|749872.9|748872.9|749872.9|748872.9|749726.9|748726.9|37
1620132760000|2021-05-04 12:52:40|749866.4|748866.4|749916.9|748916.9|749916.9|748916.9|749860.8|748860.8|38
1620132770000|2021-05-04 12:52:50|749902.4|748902.4|749999.7|748999.7|750013.5|749013.5|749902.4|748902.4|32
1620132780000|2021-05-04 12:53:00|750014.9|749014.9|749997.7|748997.7|750026.5|749026.5|749984.4|748984.4|34
1620132790000|2021-05-04 12:53:10|749983.6|748983.6|749921.5|748921.5|749985.5|748985.5|749900.7|748900.7|37
1620132800000|2021-05-04 12:53:20|749914.7|748914.7|749796.2|748796.2|749914.7|748914.7|749770.2|748770.2|36
1620132810000|2021-05-04 12:53:30|749797.7|748797.7|749699.3|748699.3|749821.6|748821.6|749687|748687|37
1620132820000|2021-05-04 12:53:40|749686.2|748686.2|749648|748648|749709.7|748709.7|749648|748648|36
1620132830000|2021-05-04 12:53:50|749643.1|748643.1|749446.3|748446.3|749661.3|748661.3|749446.3|748446.3|40
1620132840000|2021-05-04 12:54:00|749413|748413|749402.6|748402.6|749413|748413|749369.1|748369.1|39
1620132850000|2021-05-04 12:54:10|749376.8|748376.8|749390.5|748390.5|749395.5|748395.5|749373.5|748373.5|37
1620132860000|2021-05-04 12:54:20|749375.7|748375.7|749372.4|748372.4|749426|748426|749369.8|748369.8|33
1620132870000|2021-05-04 12:54:30|749375.8|748375.8|749381.5|748381.5|749413.1|748413.1|749362.2|748362.2|37
1620132880000|2021-05-04 12:54:40|749404.8|748404.8|749423.4|748423.4|749423.4|748423.4|749351.5|748351.5|37
1620132890000|2021-05-04 12:54:50|749419.8|748419.8|749453.8|748453.8|749459.9|748459.9|749384|748384|30
1620132900000|2021-05-04 12:55:00|749442.3|748442.3|749410.4|748410.4|749454.7|748454.7|749402.1|748402.1|30
1620132910000|2021-05-04 12:55:10|749405.5|748405.5|749408.7|748408.7|749441.9|748441.9|749402.8|748402.8|37
1620132920000|2021-05-04 12:55:20|749410.2|748410.2|749490.9|748490.9|749513.3|748513.3|749410.2|748410.2|32
1620132930000|2021-05-04 12:55:30|749457.1|748457.1|749405.6|748405.6|749467.7|748467.7|749389.5|748389.5|36
1620132940000|2021-05-04 12:55:40|749411.3|748411.3|749425.9|748425.9|749431.4|748431.4|749383.8|748383.8|31
1620132950000|2021-05-04 12:55:50|749433.4|748433.4|749583.1|748583.1|749590.5|748590.5|749410.2|748410.2|38
1620132960000|2021-05-04 12:56:00|749573.2|748573.2|749585|748585|749585|748585|749534.8|748534.8|32
1620132970000|2021-05-04 12:56:10|749563.1|748563.1|749514.3|748514.3|749564.5|748564.5|749468.3|748468.3|37
1620132980000|2021-05-04 12:56:20|749456.4|748456.4|749392.5|748392.5|749456.4|748456.4|749314.3|748314.3|35
1620132990000|2021-05-04 12:56:30|749386.5|748386.5|749452.3|748452.3|749455.9|748455.9|749384.5|748384.5|29
1620133000000|2021-05-04 12:56:40|749452.4|748452.4|749415.5|748415.5|749463.8|748463.8|749409.5|748409.5|24
1620133010000|2021-05-04 12:56:50|749417.5|748417.5|749437.8|748437.8|749458.7|748458.7|749417.2|748417.2|27
1620133020000|2021-05-04 12:57:00|749442.4|748442.4|749466.6|748466.6|749471|748471|749425.6|748425.6|33
1620133030000|2021-05-04 12:57:10|749461.3|748461.3|749438.5|748438.5|749468.8|748468.8|749435.6|748435.6|26
1620133040000|2021-05-04 12:57:20|749464.5|748464.5|749478.7|748478.7|749487|748487|749441.1|748441.1|32
1620133050000|2021-05-04 12:57:30|749482.3|748482.3|749497|748497|749505.1|748505.1|749479.6|748479.6|25
1620133060000|2021-05-04 12:57:40|749495.4|748495.4|749623.5|748623.5|749644|748644|749490.4|748490.4|28
1620133070000|2021-05-04 12:57:50|749626.5|748626.5|749625.3|748625.3|749786|748786|749582.4|748582.4|36
1620133080000|2021-05-04 12:58:00|749631.5|748631.5|749624.8|748624.8|749631.5|748631.5|749586.3|748586.3|31
1620133090000|2021-05-04 12:58:10|749625.9|748625.9|749559.2|748559.2|749626.4|748626.4|749542.4|748542.4|31
1620133100000|2021-05-04 12:58:20|749559.4|748559.4|749565.3|748565.3|749575.8|748575.8|749541.9|748541.9|34
1620133110000|2021-05-04 12:58:30|749565.6|748565.6|749667.5|748667.5|749680|748680|749520.4|748520.4|32
1620133120000|2021-05-04 12:58:40|749646.9|748646.9|749644.8|748644.8|749646.9|748646.9|749586.7|748586.7|33
1620133130000|2021-05-04 12:58:50|749647.1|748647.1|749671.6|748671.6|749671.6|748671.6|749625.6|748625.6|30
1620133140000|2021-05-04 12:59:00|749678.6|748678.6|749680.7|748680.7|749694.7|748694.7|749651|748651|36
1620133150000|2021-05-04 12:59:10|749678.9|748678.9|749606.8|748606.8|749678.9|748678.9|749552.4|748552.4|39
1620133160000|2021-05-04 12:59:20|749596.8|748596.8|749561.2|748561.2|749613.1|748613.1|749553.1|748553.1|36
1620133170000|2021-05-04 12:59:30|749559.4|748559.4|749504|748504|749562.6|748562.6|749504|748504|27
1620133180000|2021-05-04 12:59:40|749518.7|748518.7|749525.7|748525.7|749548.6|748548.6|749517.5|748517.5|32
1620133190000|2021-05-04 12:59:50|749528.9|748528.9|749568|748568|749568|748568|749516.1|748516.1|29
1620133200000|2021-05-04 13:00:00|749555.1|748555.1|749537.1|748537.1|749559.1|748559.1|749438.7|748438.7|40
1620133210000|2021-05-04 13:00:10|749536.9|748536.9|749520.8|748520.8|749537.4|748537.4|749476.9|748476.9|38
1620133220000|2021-05-04 13:00:20|749519.1|748519.1|749468.4|748468.4|749521.9|748521.9|749449.2|748449.2|34
1620133230000|2021-05-04 13:00:30|749465.5|748465.5|749456|748456|749465.5|748465.5|749438|748438|21
1620133240000|2021-05-04 13:00:40|749455.7|748455.7|749317.8|748317.8|749455.8|748455.8|749284.6|748284.6|30
1620133250000|2021-05-04 13:00:50|749324.5|748324.5|749360.9|748360.9|749362.6|748362.6|749324.5|748324.5|35
1620133260000|2021-05-04 13:01:00|749360.7|748360.7|749352.7|748352.7|749367.4|748367.4|749328.4|748328.4|37
1620133270000|2021-05-04 13:01:10|749352.5|748352.5|749372.7|748372.7|749373.5|748373.5|749349.6|748349.6|37
1620133280000|2021-05-04 13:01:20|749373.6|748373.6|749445.5|748445.5|749481.9|748481.9|749373.6|748373.6|37
1620133290000|2021-05-04 13:01:30|749440|748440|749135.9|748135.9|749507.1|748507.1|749135.9|748135.9|38
1620133300000|2021-05-04 13:01:40|749130.2|748130.2|749157.1|748157.1|749158.5|748158.5|749118.7|748118.7|37
1620133310000|2021-05-04 13:01:50|749167.3|748167.3|749239.8|748239.8|749337.9|748337.9|749153.8|748153.8|37
1620133320000|2021-05-04 13:02:00|749233|748233|749103.3|748103.3|749239.3|748239.3|749090.2|748090.2|36
1620133330000|2021-05-04 13:02:10|749106.4|748106.4|748839.8|747839.8|749111.4|748111.4|748810|747810|40
1620133340000|2021-05-04 13:02:20|748841.4|747841.4|748820.3|747820.3|748868.3|747868.3|748818.3|747818.3|36
1620133350000|2021-05-04 13:02:30|748824.4|747824.4|748864.1|747864.1|748866.5|747866.5|748809.6|747809.6|37
1620133360000|2021-05-04 13:02:40|748857.3|747857.3|748836.7|747836.7|748859.9|747859.9|748794.5|747794.5|33
1620133370000|2021-05-04 13:02:50|748836.4|747836.4|748822.8|747822.8|748853.3|747853.3|748768.8|747768.8|36
1620133380000|2021-05-04 13:03:00|748835.3|747835.3|748781.2|747781.2|748835.3|747835.3|748759.9|747759.9|36
1620133390000|2021-05-04 13:03:10|748793.8|747793.8|748837.8|747837.8|748837.8|747837.8|748776.5|747776.5|35
1620133400000|2021-05-04 13:03:20|748844.5|747844.5|748804|747804|748851.4|747851.4|748792.4|747792.4|25
1620133410000|2021-05-04 13:03:30|748827.6|747827.6|748847.7|747847.7|748847.7|747847.7|748823.3|747823.3|26
1620133420000|2021-05-04 13:03:40|748843.7|747843.7|748893.9|747893.9|748907.3|747907.3|748815.4|747815.4|33
1620133430000|2021-05-04 13:03:50|748892.7|747892.7|748935.6|747935.6|748937.4|747937.4|748892.7|747892.7|31
1620133440000|2021-05-04 13:04:00|748933.5|747933.5|748954.2|747954.2|748975|747975|748933.5|747933.5|34
1620133450000|2021-05-04 13:04:10|748949.3|747949.3|748763.7|747763.7|748950.3|747950.3|748733.8|747733.8|29
1620133460000|2021-05-04 13:04:20|748776.2|747776.2|748815.1|747815.1|748821.8|747821.8|748760.8|747760.8|31
1620133470000|2021-05-04 13:04:30|748826.6|747826.6|748851.7|747851.7|748869.6|747869.6|748826.6|747826.6|34
1620133480000|2021-05-04 13:04:40|748841.1|747841.1|748889.6|747889.6|748889.6|747889.6|748839.9|747839.9|30
1620133490000|2021-05-04 13:04:50|748886.4|747886.4|748793.4|747793.4|748905.6|747905.6|748787.9|747787.9|38
1620133500000|2021-05-04 13:05:00|748792.6|747792.6|748799.2|747799.2|748810|747810|748778.2|747778.2|31
1620133510000|2021-05-04 13:05:10|748789.7|747789.7|748813.9|747813.9|748828.3|747828.3|748789.7|747789.7|31
1620133520000|2021-05-04 13:05:20|748803.6|747803.6|748801.9|747801.9|748816.2|747816.2|748801.9|747801.9|25
1620133530000|2021-05-04 13:05:30|748802.2|747802.2|748844.4|747844.4|748846.5|747846.5|748784.3|747784.3|38
1620133540000|2021-05-04 13:05:40|748856.9|747856.9|748782.1|747782.1|748865.5|747865.5|748757.8|747757.8|33
1620133550000|2021-05-04 13:05:50|748784.3|747784.3|748805.2|747805.2|748818.9|747818.9|748753|747753|30
1620133560000|2021-05-04 13:06:00|748805.8|747805.8|748811.9|747811.9|748841.5|747841.5|748784.6|747784.6|36
1620133570000|2021-05-04 13:06:10|748812.4|747812.4|748821.3|747821.3|748840.4|747840.4|748811.1|747811.1|23
1620133580000|2021-05-04 13:06:20|748817.5|747817.5|748795|747795|748828.3|747828.3|748777.6|747777.6|25
1620133590000|2021-05-04 13:06:30|748788.4|747788.4|748826.2|747826.2|748827.1|747827.1|748776.5|747776.5|34
1620133600000|2021-05-04 13:06:40|748825.2|747825.2|748839|747839|748864.1|747864.1|748814.6|747814.6|26
1620133610000|2021-05-04 13:06:50|748853.6|747853.6|748863.1|747863.1|748867.6|747867.6|748841.3|747841.3|31
1620133620000|2021-05-04 13:07:00|748864.5|747864.5|749017.7|748017.7|749021.9|748021.9|748854.9|747854.9|40
1620133630000|2021-05-04 13:07:10|749017.1|748017.1|749132|748132|749154.6|748154.6|749017.1|748017.1|37
1620133640000|2021-05-04 13:07:20|749132.2|748132.2|749195.5|748195.5|749195.5|748195.5|749124.8|748124.8|35
1620133650000|2021-05-04 13:07:30|749201.2|748201.2|749102.2|748102.2|749204.3|748204.3|749092.1|748092.1|34
1620133660000|2021-05-04 13:07:40|749112.4|748112.4|749227.1|748227.1|749227.6|748227.6|749090.7|748090.7|34
1620133670000|2021-05-04 13:07:50|749230.1|748230.1|749223.8|748223.8|749267.7|748267.7|749217.2|748217.2|37
1620133680000|2021-05-04 13:08:00|749234.6|748234.6|749252.3|748252.3|749268.8|748268.8|749225.5|748225.5|38
1620133690000|2021-05-04 13:08:10|749259.2|748259.2|749167.2|748167.2|749269.5|748269.5|749146.4|748146.4|35
1620133700000|2021-05-04 13:08:20|749180.9|748180.9|749136.1|748136.1|749182.9|748182.9|749101.4|748101.4|37
1620133710000|2021-05-04 13:08:30|749145|748145|749084|748084|749155.2|748155.2|749053.4|748053.4|38
1620133720000|2021-05-04 13:08:40|749089.7|748089.7|749103.4|748103.4|749146.5|748146.5|749080.3|748080.3|31
1620133730000|2021-05-04 13:08:50|749074.1|748074.1|749080.3|748080.3|749093.8|748093.8|749067.9|748067.9|37
1620133740000|2021-05-04 13:09:00|749080.7|748080.7|749080.5|748080.5|749099.6|748099.6|749064|748064|36
1620133750000|2021-05-04 13:09:10|749080.1|748080.1|749104.1|748104.1|749114.4|748114.4|749060|748060|33
1620133760000|2021-05-04 13:09:20|749116.6|748116.6|749085.1|748085.1|749134.6|748134.6|749068.9|748068.9|33
1620133770000|2021-05-04 13:09:30|749051.2|748051.2|749062.6|748062.6|749070.6|748070.6|749041.5|748041.5|34
1620133780000|2021-05-04 13:09:40|749061.2|748061.2|749015.4|748015.4|749069.8|748069.8|748961.1|747961.1|37
1620133790000|2021-05-04 13:09:50|749014.8|748014.8|749052.2|748052.2|749067|748067|749013.4|748013.4|29
1620133800000|2021-05-04 13:10:00|749039.5|748039.5|749040.3|748040.3|749070.5|748070.5|749014.4|748014.4|33
1620133810000|2021-05-04 13:10:10|749047.4|748047.4|749055.9|748055.9|749068.7|748068.7|748974.5|747974.5|33
1620133820000|2021-05-04 13:10:20|749051|748051|748982.1|747982.1|749061.1|748061.1|748960|747960|33
1620133830000|2021-05-04 13:10:30|748982.8|747982.8|748992.6|747992.6|749003.9|748003.9|748965.6|747965.6|26
1620133840000|2021-05-04 13:10:40|748992.7|747992.7|749004|748004|749020.2|748020.2|748920.6|747920.6|36
1620133850000|2021-05-04 13:10:50|749025.8|748025.8|749031.9|748031.9|749038.8|748038.8|748988.7|747988.7|30
1620133860000|2021-05-04 13:11:00|749032.2|748032.2|749002.1|748002.1|749032.2|748032.2|748993.5|747993.5|29
1620133870000|2021-05-04 13:11:10|749006.2|748006.2|748953.9|747953.9|749013.3|748013.3|748937.4|747937.4|38
1620133880000|2021-05-04 13:11:20|748956.8|747956.8|748956.5|747956.5|749003.5|748003.5|748944.9|747944.9|35
1620133890000|2021-05-04 13:11:30|748953.2|747953.2|748928.2|747928.2|748995|747995|748928.2|747928.2|36
1620133900000|2021-05-04 13:11:40|748944.4|747944.4|748959.6|747959.6|748961.1|747961.1|748925.6|747925.6|36
1620133910000|2021-05-04 13:11:50|748958.3|747958.3|749141.7|748141.7|749141.7|748141.7|748942|747942|38
1620133920000|2021-05-04 13:12:00|749132.8|748132.8|749027.4|748027.4|749132.8|748132.8|749027.4|748027.4|35
1620133930000|2021-05-04 13:12:10|749003.3|748003.3|748987.6|747987.6|749031.3|748031.3|748982.8|747982.8|38
1620133940000|2021-05-04 13:12:20|748981.7|747981.7|748986.3|747986.3|749045.7|748045.7|748960.4|747960.4|38
1620133950000|2021-05-04 13:12:30|748973.4|747973.4|749022.1|748022.1|749028.9|748028.9|748973.4|747973.4|20
1620133960000|2021-05-04 13:12:40|749021.7|748021.7|748997.3|747997.3|749022.4|748022.4|748993.4|747993.4|31
1620133970000|2021-05-04 13:12:50|748997|747997|748932.8|747932.8|748998.4|747998.4|748902|747902|35
1620133980000|2021-05-04 13:13:00|748942.1|747942.1|748917.2|747917.2|748942.1|747942.1|748904.8|747904.8|29
1620133990000|2021-05-04 13:13:10|748909.6|747909.6|748916.1|747916.1|748916.7|747916.7|748898.3|747898.3|31
1620134000000|2021-05-04 13:13:20|748915.9|747915.9|748988.7|747988.7|748992.1|747992.1|748911.4|747911.4|28
1620134010000|2021-05-04 13:13:30|748989|747989|749022.4|748022.4|749028.2|748028.2|748987.5|747987.5|30
1620134020000|2021-05-04 13:13:40|749024|748024|748999|747999|749032|748032|748990.4|747990.4|31
1620134030000|2021-05-04 13:13:50|749014.7|748014.7|749009.8|748009.8|749016.6|748016.6|748988.7|747988.7|26
1620134040000|2021-05-04 13:14:00|749014.1|748014.1|748989.8|747989.8|749059.9|748059.9|748989.8|747989.8|33
1620134050000|2021-05-04 13:14:10|749001.2|748001.2|748985.7|747985.7|749007.8|748007.8|748978|747978|29
1620134060000|2021-05-04 13:14:20|748984.6|747984.6|748994.3|747994.3|749014.3|748014.3|748964.5|747964.5|27
1620134070000|2021-05-04 13:14:30|748994.4|747994.4|748810|747810|748996.9|747996.9|748780.5|747780.5|30
1620134080000|2021-05-04 13:14:40|748810.1|747810.1|748647.4|747647.4|748810.1|747810.1|748614|747614|40
1620134090000|2021-05-04 13:14:50|748650.4|747650.4|748711.2|747711.2|748722.2|747722.2|748649.5|747649.5|33
1620134100000|2021-05-04 13:15:00|748724.4|747724.4|748865.1|747865.1|748878.2|747878.2|748691.9|747691.9|36
1620134110000|2021-05-04 13:15:10|748871.1|747871.1|748758.3|747758.3|748871.6|747871.6|748748.6|747748.6|30
1620134120000|2021-05-04 13:15:20|748754.8|747754.8|748852.6|747852.6|748863.9|747863.9|748754.8|747754.8|31
1620134130000|2021-05-04 13:15:30|748849.8|747849.8|748647.1|747647.1|748950.5|747950.5|748623.6|747623.6|29
1620134140000|2021-05-04 13:15:40|748643.1|747643.1|748661.9|747661.9|748680|747680|748643.1|747643.1|38
1620134150000|2021-05-04 13:15:50|748658.2|747658.2|748712.9|747712.9|748736.8|747736.8|748656.6|747656.6|36
1620134160000|2021-05-04 13:16:00|748727.5|747727.5|748755.1|747755.1|748784.5|747784.5|748699.5|747699.5|36
1620134170000|2021-05-04 13:16:10|748755.6|747755.6|748729.2|747729.2|748791.6|747791.6|748710|747710|40
1620134180000|2021-05-04 13:16:20|748760.5|747760.5|748751|747751|748775.5|747775.5|748737.6|747737.6|33
1620134190000|2021-05-04 13:16:30|748751.7|747751.7|748723.6|747723.6|748758.4|747758.4|748718.5|747718.5|28
1620134200000|2021-05-04 13:16:40|748724.2|747724.2|748738.1|747738.1|748752|747752|748715.5|747715.5|31
1620134210000|2021-05-04 13:16:50|748738.7|747738.7|748761.2|747761.2|748764.3|747764.3|748718.6|747718.6|35
1620134220000|2021-05-04 13:17:00|748758.9|747758.9|748766.2|747766.2|748778.4|747778.4|748754.5|747754.5|31
1620134230000|2021-05-04 13:17:10|748763|747763|748751.3|747751.3|748766.2|747766.2|748717.3|747717.3|31
1620134240000|2021-05-04 13:17:20|748752.5|747752.5|748740.2|747740.2|748757.9|747757.9|748719.1|747719.1|35
1620134250000|2021-05-04 13:17:30|748733.1|747733.1|748677.3|747677.3|748739.4|747739.4|748638.9|747638.9|37
1620134260000|2021-05-04 13:17:40|748676.8|747676.8|748524.6|747524.6|748682.5|747682.5|748511.7|747511.7|38
1620134270000|2021-05-04 13:17:50|748525.5|747525.5|748581.2|747581.2|748581.2|747581.2|748524.6|747524.6|32
1620134280000|2021-05-04 13:18:00|748579.3|747579.3|748555.9|747555.9|748579.3|747579.3|748532.8|747532.8|23
1620134290000|2021-05-04 13:18:10|748561.7|747561.7|748566.3|747566.3|748600.3|747600.3|748549.9|747549.9|27
1620134300000|2021-05-04 13:18:20|748549.2|747549.2|748588.5|747588.5|748609.1|747609.1|748549.2|747549.2|34
1620134310000|2021-05-04 13:18:30|748582.4|747582.4|748586.8|747586.8|748598.1|747598.1|748542.9|747542.9|28
1620134320000|2021-05-04 13:18:40|748586.2|747586.2|748663.1|747663.1|748675.6|747675.6|748560.3|747560.3|32
1620134330000|2021-05-04 13:18:50|748663.5|747663.5|748714.2|747714.2|748714.2|747714.2|748649.6|747649.6|25
1620134340000|2021-05-04 13:19:00|748711.1|747711.1|748778.3|747778.3|748802.3|747802.3|748708.4|747708.4|27
1620134350000|2021-05-04 13:19:10|748777.6|747777.6|748684.1|747684.1|748786.4|747786.4|748684.1|747684.1|26
1620134360000|2021-05-04 13:19:20|748680|747680|748704.2|747704.2|748709.8|747709.8|748680|747680|30
1620134370000|2021-05-04 13:19:30|748682.7|747682.7|748683.8|747683.8|748696.1|747696.1|748679.3|747679.3|24
1620134380000|2021-05-04 13:19:40|748680.7|747680.7|748723.3|747723.3|748732.8|747732.8|748680.7|747680.7|23
1620134390000|2021-05-04 13:19:50|748733.2|747733.2|748777.2|747777.2|748780.8|747780.8|748731.1|747731.1|25
1620134400000|2021-05-04 13:20:00|748784.4|747784.4|748785.3|747785.3|748805|747805|748782.9|747782.9|22
1620134410000|2021-05-04 13:20:10|748784.5|747784.5|748766.5|747766.5|748784.5|747784.5|748754.7|747754.7|24
1620134420000|2021-05-04 13:20:20|748774.8|747774.8|748850.4|747850.4|748868.3|747868.3|748756.4|747756.4|25
1620134430000|2021-05-04 13:20:30|748847.6|747847.6|748863.2|747863.2|748877.3|747877.3|748843|747843|25
1620134440000|2021-05-04 13:20:40|748863.6|747863.6|748946.5|747946.5|748951.1|747951.1|748846.2|747846.2|25
1620134450000|2021-05-04 13:20:50|748952.1|747952.1|748966.4|747966.4|748968.5|747968.5|748938.9|747938.9|25
1620134460000|2021-05-04 13:21:00|748963.2|747963.2|748978.9|747978.9|748978.9|747978.9|748958.6|747958.6|25
1620134470000|2021-05-04 13:21:10|748981|747981|748964|747964|748986.5|747986.5|748927.9|747927.9|28
1620134480000|2021-05-04 13:21:20|748966.9|747966.9|748958.5|747958.5|748983.7|747983.7|748956.6|747956.6|23
1620134490000|2021-05-04 13:21:30|748964.6|747964.6|748788.6|747788.6|749040|748040|748769.3|747769.3|29
1620134500000|2021-05-04 13:21:40|748784.9|747784.9|748809.3|747809.3|748809.3|747809.3|748772|747772|28
1620134510000|2021-05-04 13:21:50|748802|747802|748798.1|747798.1|748825.3|747825.3|748777.6|747777.6|28
1620134520000|2021-05-04 13:22:00|748789|747789|748791.7|747791.7|748833|747833|748779.5|747779.5|26
1620134530000|2021-05-04 13:22:10|748794|747794|748862.1|747862.1|748862.1|747862.1|748794|747794|28
1620134540000|2021-05-04 13:22:20|748876.4|747876.4|748926.2|747926.2|748933.1|747933.1|748827.3|747827.3|29
1620134550000|2021-05-04 13:22:30|748931.9|747931.9|748859.7|747859.7|748963.8|747963.8|748844.1|747844.1|28
1620134560000|2021-05-04 13:22:40|748874.9|747874.9|748845.9|747845.9|748885.1|747885.1|748830.9|747830.9|26
1620134570000|2021-05-04 13:22:50|748845.3|747845.3|748860.6|747860.6|748865.4|747865.4|748844.9|747844.9|23
1620134580000|2021-05-04 13:23:00|748852.6|747852.6|748848.7|747848.7|748868.9|747868.9|748837.6|747837.6|25
1620134590000|2021-05-04 13:23:10|748838.8|747838.8|748865.8|747865.8|748865.8|747865.8|748819.8|747819.8|25
1620134600000|2021-05-04 13:23:20|748855.7|747855.7|748871.7|747871.7|748877.8|747877.8|748855.7|747855.7|12
1620134610000|2021-05-04 13:23:30|748871.6|747871.6|748853.4|747853.4|748894.4|747894.4|748853.4|747853.4|20
1620134620000|2021-05-04 13:23:40|748852.2|747852.2|748874|747874|748893.5|747893.5|748821.4|747821.4|23
1620134630000|2021-05-04 13:23:50|748853.3|747853.3|748857.5|747857.5|748874.3|747874.3|748832.1|747832.1|23
1620134640000|2021-05-04 13:24:00|748860.6|747860.6|748858.5|747858.5|748860.6|747860.6|748812.1|747812.1|23
1620134650000|2021-05-04 13:24:10|748852.9|747852.9|749045.3|748045.3|749045.3|748045.3|748852.9|747852.9|26
1620134660000|2021-05-04 13:24:20|749045.2|748045.2|748941.4|747941.4|749081.2|748081.2|748927.9|747927.9|27
1620134670000|2021-05-04 13:24:30|748937.4|747937.4|748943.8|747943.8|748969.5|747969.5|748924.9|747924.9|21
1620134680000|2021-05-04 13:24:40|748954.7|747954.7|748911.1|747911.1|748969.4|747969.4|748911.1|747911.1|23
1620134690000|2021-05-04 13:24:50|748915|747915|748945|747945|748962.3|747962.3|748910|747910|26
1620134700000|2021-05-04 13:25:00|748947.6|747947.6|748964.7|747964.7|748968.4|747968.4|748947.6|747947.6|24
1620134710000|2021-05-04 13:25:10|748911.6|747911.6|748922.8|747922.8|748922.8|747922.8|748902.4|747902.4|17
1620134720000|2021-05-04 13:25:20|748909.5|747909.5|748822.2|747822.2|748914.9|747914.9|748822.2|747822.2|25
1620134730000|2021-05-04 13:25:30|748830.9|747830.9|748789.7|747789.7|748839.5|747839.5|748786.2|747786.2|23
1620134740000|2021-05-04 13:25:40|748791.8|747791.8|748795.1|747795.1|748798.3|747798.3|748787|747787|19
1620134750000|2021-05-04 13:25:50|748797.9|747797.9|748781.4|747781.4|748800.2|747800.2|748767.9|747767.9|21
1620134760000|2021-05-04 13:26:00|748781.7|747781.7|748743.7|747743.7|748781.7|747781.7|748736.5|747736.5|29
1620134770000|2021-05-04 13:26:10|748743.2|747743.2|748752.9|747752.9|748766.6|747766.6|748740.9|747740.9|24
1620134780000|2021-05-04 13:26:20|748752.1|747752.1|748654.2|747654.2|748769.1|747769.1|748647.6|747647.6|26
1620134790000|2021-05-04 13:26:30|748605.1|747605.1|748560|747560|748619.8|747619.8|748534.6|747534.6|28
1620134800000|2021-05-04 13:26:40|748561.8|747561.8|748613.1|747613.1|748622.7|747622.7|748560.7|747560.7|22
1620134810000|2021-05-04 13:26:50|748614.8|747614.8|748637.8|747637.8|748638.7|747638.7|748593.4|747593.4|26
1620134820000|2021-05-04 13:27:00|748649|747649|748629.5|747629.5|748649|747649|748622.8|747622.8|25
1620134830000|2021-05-04 13:27:10|748627.1|747627.1|748745.9|747745.9|748746.3|747746.3|748627.1|747627.1|28
1620134840000|2021-05-04 13:27:20|748747.2|747747.2|748687|747687|748751|747751|748670.8|747670.8|25
1620134850000|2021-05-04 13:27:30|748679.9|747679.9|748679.8|747679.8|748689.1|747689.1|748662|747662|25
1620134860000|2021-05-04 13:27:40|748665.7|747665.7|748716.8|747716.8|748716.8|747716.8|748660.5|747660.5|25
1620134870000|2021-05-04 13:27:50|748711.8|747711.8|748715.3|747715.3|748731.6|747731.6|748685.5|747685.5|27
1620134880000|2021-05-04 13:28:00|748730.4|747730.4|748729.6|747729.6|748763.8|747763.8|748713.8|747713.8|29
1620134890000|2021-05-04 13:28:10|748728.4|747728.4|748744.6|747744.6|748758.6|747758.6|748728|747728|26
1620134900000|2021-05-04 13:28:20|748745.7|747745.7|748708.8|747708.8|748745.7|747745.7|748698.8|747698.8|28
1620134910000|2021-05-04 13:28:30|748703.6|747703.6|748703.7|747703.7|748721|747721|748651.2|747651.2|28
1620134920000|2021-05-04 13:28:40|748685.3|747685.3|748630.6|747630.6|748685.3|747685.3|748618.4|747618.4|28
1620134930000|2021-05-04 13:28:50|748601.1|747601.1|748632.4|747632.4|748632.4|747632.4|748601.1|747601.1|25
1620134940000|2021-05-04 13:29:00|748635.2|747635.2|748642.3|747642.3|748665.4|747665.4|748624.7|747624.7|25
1620134950000|2021-05-04 13:29:10|748675.6|747675.6|748668.9|747668.9|748680.6|747680.6|748630.7|747630.7|25
1620134960000|2021-05-04 13:29:20|748662.1|747662.1|748762|747762|748762|747762|748655.8|747655.8|19
1620134970000|2021-05-04 13:29:30|748728.4|747728.4|748734.3|747734.3|748751.1|747751.1|748708.8|747708.8|27
1620134980000|2021-05-04 13:29:40|748742.7|747742.7|748746.6|747746.6|748747.4|747747.4|748714.3|747714.3|24
1620134990000|2021-05-04 13:29:50|748745|747745|748730.6|747730.6|748754.1|747754.1|748696.3|747696.3|29
1620135000000|2021-05-04 13:30:00|748706.5|747706.5|748709.8|747709.8|748754.8|747754.8|748689.5|747689.5|29
1620135010000|2021-05-04 13:30:10|748699.2|747699.2|748667.6|747667.6|748713.7|747713.7|748650.2|747650.2|28
1620135020000|2021-05-04 13:30:20|748655.1|747655.1|748675.3|747675.3|748690.9|747690.9|748637.2|747637.2|29
1620135030000|2021-05-04 13:30:30|748686.8|747686.8|748774|747774|748781.5|747781.5|748660.1|747660.1|27
1620135040000|2021-05-04 13:30:40|748773.3|747773.3|748623.6|747623.6|748773.3|747773.3|748623.6|747623.6|28
1620135050000|2021-05-04 13:30:50|748623.7|747623.7|748666.2|747666.2|748678.7|747678.7|748606.4|747606.4|27
1620135060000|2021-05-04 13:31:00|748660.8|747660.8|748547.3|747547.3|748661.8|747661.8|748547.3|747547.3|28
1620135070000|2021-05-04 13:31:10|748568.6|747568.6|748539.1|747539.1|748568.6|747568.6|748539.1|747539.1|26
1620135080000|2021-05-04 13:31:20|748469.3|747469.3|748447|747447|748471.4|747471.4|748367.4|747367.4|29
1620135090000|2021-05-04 13:31:30|748456.1|747456.1|748400.9|747400.9|748456.1|747456.1|748376.6|747376.6|28
1620135100000|2021-05-04 13:31:40|748406.1|747406.1|748399.4|747399.4|748431.4|747431.4|748391.8|747391.8|27
1620135110000|2021-05-04 13:31:50|748353|747353|748346.2|747346.2|748363.7|747363.7|748333.8|747333.8|28
1620135120000|2021-05-04 13:32:00|748355.6|747355.6|748320.3|747320.3|748355.6|747355.6|748307.8|747307.8|29
1620135130000|2021-05-04 13:32:10|748317.3|747317.3|748327.2|747327.2|748337.2|747337.2|748308|747308|28
1620135140000|2021-05-04 13:32:20|748327.8|747327.8|748526.2|747526.2|748555.1|747555.1|748327.8|747327.8|28
1620135150000|2021-05-04 13:32:30|748530|747530|748503.6|747503.6|748532.1|747532.1|748485.8|747485.8|27
1620135160000|2021-05-04 13:32:40|748494.8|747494.8|748593.7|747593.7|748593.7|747593.7|748433.3|747433.3|27
1620135170000|2021-05-04 13:32:50|748629|747629|748693.8|747693.8|748722.5|747722.5|748629|747629|28
1620135180000|2021-05-04 13:33:00|748680.2|747680.2|748596|747596|748680.2|747680.2|748526.9|747526.9|29
1620135190000|2021-05-04 13:33:10|748580.3|747580.3|748515.7|747515.7|748583.2|747583.2|748506.2|747506.2|29
1620135200000|2021-05-04 13:33:20|748486.9|747486.9|748439.5|747439.5|748575.2|747575.2|748416|747416|28
1620135210000|2021-05-04 13:33:30|748456.7|747456.7|748448.8|747448.8|748547.3|747547.3|748421.5|747421.5|29
1620135220000|2021-05-04 13:33:40|748427.4|747427.4|748434.7|747434.7|748479.2|747479.2|748387|747387|28
1620135230000|2021-05-04 13:33:50|748434.8|747434.8|748434|747434|748434.8|747434.8|748374.1|747374.1|28
1620135240000|2021-05-04 13:34:00|748433.1|747433.1|748437.3|747437.3|748438.4|747438.4|748421.8|747421.8|26
1620135250000|2021-05-04 13:34:10|748437.1|747437.1|748432.7|747432.7|748438.3|747438.3|748419.3|747419.3|27
1620135260000|2021-05-04 13:34:20|748430.6|747430.6|748427.9|747427.9|748434.8|747434.8|748424|747424|25
1620135270000|2021-05-04 13:34:30|748346.1|747346.1|748281.8|747281.8|748351.1|747351.1|748281.8|747281.8|27
1620135280000|2021-05-04 13:34:40|748293.5|747293.5|748189|747189|748300.2|747300.2|748137.5|747137.5|29
1620135290000|2021-05-04 13:34:50|748187|747187|748052.1|747052.1|748201.2|747201.2|748021.4|747021.4|28
1620135300000|2021-05-04 13:35:00|748058.9|747058.9|748006.2|747006.2|748058.9|747058.9|747867.8|746867.8|27
1620135310000|2021-05-04 13:35:10|748009.9|747009.9|747995.8|746995.8|748047.4|747047.4|747945|746945|26
1620135320000|2021-05-04 13:35:20|747985.8|746985.8|748045.6|747045.6|748074.9|747074.9|747966.7|746966.7|28
1620135330000|2021-05-04 13:35:30|748050.3|747050.3|748090|747090|748125.9|747125.9|748044.6|747044.6|26
1620135340000|2021-05-04 13:35:40|748103.1|747103.1|748095|747095|748103.1|747103.1|748065.1|747065.1|26
1620135350000|2021-05-04 13:35:50|748086.4|747086.4|748080.2|747080.2|748087.4|747087.4|748053.5|747053.5|28
1620135360000|2021-05-04 13:36:00|748077.9|747077.9|748011.8|747011.8|748086|747086|747996.5|746996.5|26
1620135370000|2021-05-04 13:36:10|748003.5|747003.5|748031.9|747031.9|748059.8|747059.8|748003.5|747003.5|24
1620135380000|2021-05-04 13:36:20|747999.2|746999.2|747924.1|746924.1|747999.2|746999.2|747920.9|746920.9|28
1620135390000|2021-05-04 13:36:30|747915.8|746915.8|747941.4|746941.4|747967.8|746967.8|747915.8|746915.8|26
1620135400000|2021-05-04 13:36:40|747941.7|746941.7|747927.8|746927.8|747942.6|746942.6|747907.5|746907.5|26
1620135410000|2021-05-04 13:36:50|747927.9|746927.9|747948.9|746948.9|747958.3|746958.3|747927.9|746927.9|21
1620135420000|2021-05-04 13:37:00|747939.7|746939.7|748057.1|747057.1|748058.9|747058.9|747924.7|746924.7|26
1620135430000|2021-05-04 13:37:10|748058.5|747058.5|748124.3|747124.3|748153.7|747153.7|748049|747049|25
1620135440000|2021-05-04 13:37:20|748121.4|747121.4|748073.7|747073.7|748121.4|747121.4|748007.7|747007.7|27
1620135450000|2021-05-04 13:37:30|748061.4|747061.4|748046.8|747046.8|748082.3|747082.3|748024.1|747024.1|26
1620135460000|2021-05-04 13:37:40|748046.1|747046.1|748070.1|747070.1|748138.3|747138.3|748012.7|747012.7|28
1620135470000|2021-05-04 13:37:50|748083.2|747083.2|748145|747145|748155.5|747155.5|748083.2|747083.2|25
1620135480000|2021-05-04 13:38:00|748153.9|747153.9|748033|747033|748190.6|747190.6|747980.8|746980.8|27
1620135490000|2021-05-04 13:38:10|748034.1|747034.1|748032|747032|748074.2|747074.2|747989.8|746989.8|28
1620135500000|2021-05-04 13:38:20|748050.3|747050.3|747998.6|746998.6|748054.2|747054.2|747995|746995|24
1620135510000|2021-05-04 13:38:30|747999.7|746999.7|748019.7|747019.7|748019.7|747019.7|747999.1|746999.1|21
1620135520000|2021-05-04 13:38:40|748018.5|747018.5|748043.5|747043.5|748126.6|747126.6|748017.7|747017.7|28
1620135530000|2021-05-04 13:38:50|748075.2|747075.2|748072.6|747072.6|748087.7|747087.7|748034.5|747034.5|27
1620135540000|2021-05-04 13:39:00|748076.6|747076.6|748022.1|747022.1|748076.6|747076.6|748007.3|747007.3|25
1620135550000|2021-05-04 13:39:10|748011.2|747011.2|747930.3|746930.3|748087.1|747087.1|747924.2|746924.2|25
1620135560000|2021-05-04 13:39:20|747932.1|746932.1|747930.3|746930.3|747934.8|746934.8|747917.9|746917.9|24
1620135570000|2021-05-04 13:39:30|747914.4|746914.4|747935.9|746935.9|747939|746939|747914.4|746914.4|25
1620135580000|2021-05-04 13:39:40|747930.4|746930.4|747760.4|746760.4|747937.8|746937.8|747738.8|746738.8|28
1620135590000|2021-05-04 13:39:50|747763.8|746763.8|747837.1|746837.1|747849.1|746849.1|747758|746758|29
1620135600000|2021-05-04 13:40:00|747830.8|746830.8|747892.3|746892.3|747892.3|746892.3|747800.2|746800.2|27
1620135610000|2021-05-04 13:40:10|747903.3|746903.3|747924.3|746924.3|747958.2|746958.2|747893.2|746893.2|28
1620135620000|2021-05-04 13:40:20|747921.1|746921.1|747907.7|746907.7|747938.9|746938.9|747881|746881|28
1620135630000|2021-05-04 13:40:30|747902.2|746902.2|747870.3|746870.3|747954.8|746954.8|747868.5|746868.5|28
1620135640000|2021-05-04 13:40:40|747860.3|746860.3|747899.3|746899.3|747944.2|746944.2|747860.3|746860.3|29
1620135650000|2021-05-04 13:40:50|747931|746931|747959.9|746959.9|747963.9|746963.9|747931|746931|26
1620135660000|2021-05-04 13:41:00|747960.3|746960.3|747965.6|746965.6|747984.3|746984.3|747936.2|746936.2|29
1620135670000|2021-05-04 13:41:10|747941|746941|747905.7|746905.7|747956.3|746956.3|747887.5|746887.5|27
1620135680000|2021-05-04 13:41:20|747906.2|746906.2|747914.1|746914.1|747925.9|746925.9|747881.8|746881.8|28
1620135690000|2021-05-04 13:41:30|747912.9|746912.9|747950.3|746950.3|747961|746961|747901.1|746901.1|27
1620135700000|2021-05-04 13:41:40|747944.2|746944.2|747945|746945|748001.1|747001.1|747914|746914|28
1620135710000|2021-05-04 13:41:50|747935.4|746935.4|747926.7|746926.7|747948.5|746948.5|747907.3|746907.3|26
1620135720000|2021-05-04 13:42:00|747894.3|746894.3|747933.1|746933.1|747948.1|746948.1|747880.7|746880.7|28
1620135730000|2021-05-04 13:42:10|747940.2|746940.2|747950.9|746950.9|747958|746958|747929.8|746929.8|26
1620135740000|2021-05-04 13:42:20|747950.1|746950.1|747938.2|746938.2|747951.4|746951.4|747925.2|746925.2|24
1620135750000|2021-05-04 13:42:30|747925.4|746925.4|747921.3|746921.3|747942|746942|747895.4|746895.4|26
1620135760000|2021-05-04 13:42:40|747927.7|746927.7|747978.6|746978.6|747994|746994|747927.7|746927.7|25
1620135770000|2021-05-04 13:42:50|747983.1|746983.1|748010.6|747010.6|748011.9|747011.9|747976.1|746976.1|28
1620135780000|2021-05-04 13:43:00|748009.1|747009.1|747993.8|746993.8|748009.1|747009.1|747966.2|746966.2|27
1620135790000|2021-05-04 13:43:10|747971.5|746971.5|747954.8|746954.8|747971.5|746971.5|747925|746925|27
1620135800000|2021-05-04 13:43:20|747942.2|746942.2|747929|746929|747978|746978|747929|746929|26
1620135810000|2021-05-04 13:43:30|747947.3|746947.3|747841.5|746841.5|747947.3|746947.3|747841.5|746841.5|28
1620135820000|2021-05-04 13:43:40|747872.6|746872.6|747872.2|746872.2|747874.5|746874.5|747855.4|746855.4|26
1620135830000|2021-05-04 13:43:50|747854.4|746854.4|747853.9|746853.9|747891.4|746891.4|747845.4|746845.4|29
1620135840000|2021-05-04 13:44:00|747860.4|746860.4|747895.2|746895.2|747895.2|746895.2|747852.4|746852.4|25
1620135850000|2021-05-04 13:44:10|747882.4|746882.4|747885.2|746885.2|747930.9|746930.9|747882.4|746882.4|27
1620135860000|2021-05-04 13:44:20|747888.3|746888.3|747911.8|746911.8|747911.8|746911.8|747874.4|746874.4|28
1620135870000|2021-05-04 13:44:30|747908.8|746908.8|747897.7|746897.7|747926.6|746926.6|747863.8|746863.8|27
1620135880000|2021-05-04 13:44:40|747903.3|746903.3|747865.2|746865.2|747903.3|746903.3|747852.7|746852.7|25
1620135890000|2021-05-04 13:44:50|747863.6|746863.6|747875.5|746875.5|747882.6|746882.6|747858|746858|26
1620135900000|2021-05-04 13:45:00|747857|746857|747922.8|746922.8|747924.9|746924.9|747814.8|746814.8|29
1620135910000|2021-05-04 13:45:10|747916.6|746916.6|747881.5|746881.5|747916.6|746916.6|747849.9|746849.9|27
1620135920000|2021-05-04 13:45:20|747868.3|746868.3|747881.6|746881.6|747916|746916|747864.5|746864.5|28
1620135930000|2021-05-04 13:45:30|747880.6|746880.6|747864.9|746864.9|747892.9|746892.9|747831.1|746831.1|28
1620135940000|2021-05-04 13:45:40|747865.9|746865.9|747880.3|746880.3|747882|746882|747853.1|746853.1|28
1620135950000|2021-05-04 13:45:50|747879.8|746879.8|747855.3|746855.3|747879.8|746879.8|747819.9|746819.9|27
1620135960000|2021-05-04 13:46:00|747856.2|746856.2|747974.8|746974.8|747987.9|746987.9|747853.7|746853.7|27
1620135970000|2021-05-04 13:46:10|747966.1|746966.1|747961|746961|747982.8|746982.8|747957.9|746957.9|23
1620135980000|2021-05-04 13:46:20|747960.1|746960.1|747919.2|746919.2|747960.1|746960.1|747919.2|746919.2|27
1620135990000|2021-05-04 13:46:30|747941|746941|747926|746926|747947.1|746947.1|747917.4|746917.4|26
1620136000000|2021-05-04 13:46:40|747925.3|746925.3|747919|746919|747925.3|746925.3|747881.4|746881.4|28
1620136010000|2021-05-04 13:46:50|747898.9|746898.9|747906.8|746906.8|747921.8|746921.8|747875.3|746875.3|28
1620136020000|2021-05-04 13:47:00|747919.7|746919.7|747908.9|746908.9|747923|746923|747888.3|746888.3|27
1620136030000|2021-05-04 13:47:10|747909.2|746909.2|747776|746776|747919.3|746919.3|747774.7|746774.7|27
1620136040000|2021-05-04 13:47:20|747806.4|746806.4|747804.9|746804.9|747813.9|746813.9|747762.3|746762.3|29
1620136050000|2021-05-04 13:47:30|747788.5|746788.5|747858.5|746858.5|747858.5|746858.5|747788.5|746788.5|25
1620136060000|2021-05-04 13:47:40|747836.5|746836.5|747854.7|746854.7|747873.3|746873.3|747818.4|746818.4|27
1620136070000|2021-05-04 13:47:50|747850.9|746850.9|747824.9|746824.9|747853.5|746853.5|747823.6|746823.6|27
1620136080000|2021-05-04 13:48:00|747836.3|746836.3|747847.2|746847.2|747860.4|746860.4|747820.7|746820.7|22
1620136090000|2021-05-04 13:48:10|747849|746849|747841.7|746841.7|747849|746849|747801.5|746801.5|28
1620136100000|2021-05-04 13:48:20|747854.1|746854.1|747857.4|746857.4|747886.6|746886.6|747849.3|746849.3|27
1620136110000|2021-05-04 13:48:30|747880.9|746880.9|747931.4|746931.4|747935.4|746935.4|747865.9|746865.9|29
1620136120000|2021-05-04 13:48:40|747928.2|746928.2|747876.4|746876.4|747941.2|746941.2|747847.4|746847.4|26
1620136130000|2021-05-04 13:48:50|747884.1|746884.1|747881.3|746881.3|747884.1|746884.1|747868|746868|26
1620136140000|2021-05-04 13:49:00|747882.3|746882.3|747888.4|746888.4|747890|746890|747873.4|746873.4|22
1620136150000|2021-05-04 13:49:10|747885.2|746885.2|747888|746888|747889.8|746889.8|747866.7|746866.7|26
1620136160000|2021-05-04 13:49:20|747889.8|746889.8|747911|746911|747914.8|746914.8|747883.3|746883.3|25
1620136170000|2021-05-04 13:49:30|747911.4|746911.4|747950|746950|747952.3|746952.3|747910.2|746910.2|26
1620136180000|2021-05-04 13:49:40|747954|746954|747867.3|746867.3|747954|746954|747848.7|746848.7|28
1620136190000|2021-05-04 13:49:50|747863.4|746863.4|747851|746851|747874.1|746874.1|747846.8|746846.8|28
1620136200000|2021-05-04 13:50:00|747859.3|746859.3|747888.7|746888.7|747889.9|746889.9|747859.3|746859.3|25
1620136210000|2021-05-04 13:50:10|747882.7|746882.7|747909.1|746909.1|747909.2|746909.2|747864.6|746864.6|25
1620136220000|2021-05-04 13:50:20|747910.8|746910.8|747930.8|746930.8|747942.5|746942.5|747892.3|746892.3|18
1620136230000|2021-05-04 13:50:30|747930.5|746930.5|747910.4|746910.4|747933.8|746933.8|747904.7|746904.7|21
1620136240000|2021-05-04 13:50:40|747910.1|746910.1|747913.3|746913.3|747918.6|746918.6|747910.1|746910.1|20
1620136250000|2021-05-04 13:50:50|747920.1|746920.1|747907.8|746907.8|747920.8|746920.8|747906.6|746906.6|19
1620136260000|2021-05-04 13:51:00|747913.4|746913.4|747910.2|746910.2|747932.9|746932.9|747909.9|746909.9|25
1620136270000|2021-05-04 13:51:10|747913.1|746913.1|747869.7|746869.7|747913.1|746913.1|747808.8|746808.8|26
1620136280000|2021-05-04 13:51:20|747856.5|746856.5|747873.3|746873.3|747880.5|746880.5|747824|746824|29
1620136290000|2021-05-04 13:51:30|747874.7|746874.7|747861|746861|747874.7|746874.7|747849.6|746849.6|25
1620136300000|2021-05-04 13:51:40|747867.5|746867.5|747904.3|746904.3|747923.1|746923.1|747858.6|746858.6|24
1620136310000|2021-05-04 13:51:50|747910.1|746910.1|747892.1|746892.1|747910.1|746910.1|747868.7|746868.7|26
1620136320000|2021-05-04 13:52:00|747890.6|746890.6|747873|746873|747891.8|746891.8|747859.1|746859.1|25
1620136330000|2021-05-04 13:52:10|747873.1|746873.1|747901.9|746901.9|747908.2|746908.2|747872.4|746872.4|27
1620136340000|2021-05-04 13:52:20|747901.8|746901.8|747904.9|746904.9|747909.5|746909.5|747872.6|746872.6|27
1620136350000|2021-05-04 13:52:30|747900.1|746900.1|747893.4|746893.4|747908.2|746908.2|747871.2|746871.2|29
1620136360000|2021-05-04 13:52:40|747898.6|746898.6|747856.7|746856.7|747899.8|746899.8|747855.6|746855.6|28
1620136370000|2021-05-04 13:52:50|747864.2|746864.2|747870.4|746870.4|747873.7|746873.7|747840.2|746840.2|22
1620136380000|2021-05-04 13:53:00|747870.8|746870.8|747828.7|746828.7|747871.3|746871.3|747813.4|746813.4|29
1620136390000|2021-05-04 13:53:10|747830.2|746830.2|747766.1|746766.1|747830.2|746830.2|747750.8|746750.8|28
1620136400000|2021-05-04 13:53:20|747763.1|746763.1|747607.4|746607.4|747763.7|746763.7|747500.9|746500.9|29
1620136410000|2021-05-04 13:53:30|747604.6|746604.6|747845.9|746845.9|747846.8|746846.8|747604.6|746604.6|29
1620136420000|2021-05-04 13:53:40|747848.7|746848.7|747913.9|746913.9|747913.9|746913.9|747820.3|746820.3|25
1620136430000|2021-05-04 13:53:50|747907.1|746907.1|747896.7|746896.7|747930.4|746930.4|747888.5|746888.5|27
1620136440000|2021-05-04 13:54:00|747874.6|746874.6|747906.5|746906.5|747906.5|746906.5|747860.6|746860.6|27
1620136450000|2021-05-04 13:54:10|747907.5|746907.5|747886.8|746886.8|747927.6|746927.6|747886.8|746886.8|28
1620136460000|2021-05-04 13:54:20|747895|746895|747853.3|746853.3|747902.3|746902.3|747840.1|746840.1|25
1620136470000|2021-05-04 13:54:30|747852|746852|747872|746872|747875.3|746875.3|747830|746830|28
1620136480000|2021-05-04 13:54:40|747866.6|746866.6|747869.4|746869.4|747890.7|746890.7|747856|746856|28
1620136490000|2021-05-04 13:54:50|747870.8|746870.8|747891.4|746891.4|747932|746932|747870.8|746870.8|26
1620136500000|2021-05-04 13:55:00|747895.1|746895.1|747949.1|746949.1|747949.1|746949.1|747887.1|746887.1|28
1620136510000|2021-05-04 13:55:10|747948|746948|747918.6|746918.6|747955.7|746955.7|747916.2|746916.2|28
1620136520000|2021-05-04 13:55:20|747923.5|746923.5|747936.3|746936.3|747939.1|746939.1|747918|746918|28
1620136530000|2021-05-04 13:55:30|747932|746932|747935.5|746935.5|747938.1|746938.1|747920.7|746920.7|26
1620136540000|2021-05-04 13:55:40|747918.6|746918.6|747916.1|746916.1|747922.1|746922.1|747910.5|746910.5|26
1620136550000|2021-05-04 13:55:50|747904.1|746904.1|747797|746797|747907.6|746907.6|747773.7|746773.7|29
1620136560000|2021-05-04 13:56:00|747776.7|746776.7|747878.1|746878.1|747883.2|746883.2|747766.9|746766.9|26
1620136570000|2021-05-04 13:56:10|747869|746869|747887.6|746887.6|747908.7|746908.7|747860.2|746860.2|28
1620136580000|2021-05-04 13:56:20|747877.3|746877.3|747906.2|746906.2|747915.2|746915.2|747862.2|746862.2|28
1620136590000|2021-05-04 13:56:30|747900.8|746900.8|747947.4|746947.4|747979.9|746979.9|747900.8|746900.8|35
1620136600000|2021-05-04 13:56:40|747953.7|746953.7|748125.9|747125.9|748141.6|747141.6|747953.7|746953.7|38
1620136610000|2021-05-04 13:56:50|748119|747119|747941.5|746941.5|748172|747172|747917.5|746917.5|35
1620136620000|2021-05-04 13:57:00|747961.6|746961.6|747942.5|746942.5|747975.2|746975.2|747930.2|746930.2|34
1620136630000|2021-05-04 13:57:10|747914.9|746914.9|747935.9|746935.9|747953.2|746953.2|747914.9|746914.9|33
1620136640000|2021-05-04 13:57:20|747924.4|746924.4|747948.7|746948.7|747974.4|746974.4|747922.6|746922.6|27
1620136650000|2021-05-04 13:57:30|747960.2|746960.2|747941.6|746941.6|747967.9|746967.9|747922.5|746922.5|33
1620136660000|2021-05-04 13:57:40|747942.8|746942.8|747981.5|746981.5|747985.6|746985.6|747942.8|746942.8|33
1620136670000|2021-05-04 13:57:50|747981.1|746981.1|747988.7|746988.7|747997.4|746997.4|747969.9|746969.9|27
1620136680000|2021-05-04 13:58:00|747989.1|746989.1|747985.3|746985.3|747992.4|746992.4|747943.5|746943.5|29
1620136690000|2021-05-04 13:58:10|747989.6|746989.6|748188.2|747188.2|748193|747193|747985|746985|31
1620136700000|2021-05-04 13:58:20|748188.5|747188.5|748460.9|747460.9|748476.6|747476.6|748188.5|747188.5|40
1620136710000|2021-05-04 13:58:30|748461.8|747461.8|748270.2|747270.2|748472.1|747472.1|748253.3|747253.3|36
1620136720000|2021-05-04 13:58:40|748269.5|747269.5|748273.9|747273.9|748273.9|747273.9|748238.3|747238.3|35
1620136730000|2021-05-04 13:58:50|748279.2|747279.2|748278.5|747278.5|748286.9|747286.9|748255.5|747255.5|22
1620136740000|2021-05-04 13:59:00|748276.8|747276.8|748260.8|747260.8|748283.5|747283.5|748249|747249|31
1620136750000|2021-05-04 13:59:10|748259.1|747259.1|748265|747265|748279.7|747279.7|748246.6|747246.6|28
1620136760000|2021-05-04 13:59:20|748276.2|747276.2|748276.8|747276.8|748295.6|747295.6|748266.7|747266.7|25
1620136770000|2021-05-04 13:59:30|748286.2|747286.2|748377.2|747377.2|748378.5|747378.5|748266.7|747266.7|32
1620136780000|2021-05-04 13:59:40|748372.6|747372.6|748463.4|747463.4|748463.4|747463.4|748349.2|747349.2|28
1620136790000|2021-05-04 13:59:50|748466.9|747466.9|748411|747411|748493.8|747493.8|748385.6|747385.6|27
1620136800000|2021-05-04 14:00:00|748411.6|747411.6|748406.4|747406.4|748479.5|747479.5|748374|747374|31
1620136810000|2021-05-04 14:00:10|748414.9|747414.9|748242.4|747242.4|748433.8|747433.8|748239.2|747239.2|36
1620136820000|2021-05-04 14:00:20|748249.3|747249.3|748420.4|747420.4|748426.6|747426.6|748201.3|747201.3|37
1620136830000|2021-05-04 14:00:30|748415.8|747415.8|748353.5|747353.5|748446.6|747446.6|748316.3|747316.3|40
1620136840000|2021-05-04 14:00:40|748359|747359|748426.4|747426.4|748432.6|747432.6|748359|747359|40
1620136850000|2021-05-04 14:00:50|748432.6|747432.6|748438.1|747438.1|748460.2|747460.2|748346.4|747346.4|39
1620136860000|2021-05-04 14:01:00|748413.9|747413.9|748398|747398|748450.9|747450.9|748387|747387|40
1620136870000|2021-05-04 14:01:10|748407.3|747407.3|748301.9|747301.9|748433.4|747433.4|748297.1|747297.1|39
1620136880000|2021-05-04 14:01:20|748275.3|747275.3|748316.5|747316.5|748344.6|747344.6|748275.3|747275.3|36
1620136890000|2021-05-04 14:01:30|748315.6|747315.6|748380.3|747380.3|748395.6|747395.6|748296|747296|37
1620136900000|2021-05-04 14:01:40|748377.5|747377.5|748392.9|747392.9|748414.3|747414.3|748363.9|747363.9|38
1620136910000|2021-05-04 14:01:50|748379.2|747379.2|748351.7|747351.7|748411.1|747411.1|748351.7|747351.7|40
1620136920000|2021-05-04 14:02:00|748369.1|747369.1|748397.3|747397.3|748432.6|747432.6|748309.5|747309.5|39
1620136930000|2021-05-04 14:02:10|748397.6|747397.6|748350.6|747350.6|748397.6|747397.6|748317.8|747317.8|40
1620136940000|2021-05-04 14:02:20|748376.6|747376.6|748440.4|747440.4|748500.9|747500.9|748357.1|747357.1|40
1620136950000|2021-05-04 14:02:30|748427.1|747427.1|748438.5|747438.5|748446.4|747446.4|748378.1|747378.1|38
1620136960000|2021-05-04 14:02:40|748449.1|747449.1|748458.8|747458.8|748482.4|747482.4|748375.3|747375.3|39
1620136970000|2021-05-04 14:02:50|748466.7|747466.7|748419.8|747419.8|748485.3|747485.3|748396.9|747396.9|39
1620136980000|2021-05-04 14:03:00|748432.4|747432.4|748603.5|747603.5|748617.8|747617.8|748428.1|747428.1|38
1620136990000|2021-05-04 14:03:10|748600.3|747600.3|748688.2|747688.2|748697.1|747697.1|748584|747584|39
1620137000000|2021-05-04 14:03:20|748641|747641|748750.1|747750.1|748806.3|747806.3|748641|747641|40
1620137010000|2021-05-04 14:03:30|748748.2|747748.2|748937.7|747937.7|748943|747943|748731.3|747731.3|39
1620137020000|2021-05-04 14:03:40|748939.3|747939.3|748912.1|747912.1|748939.3|747939.3|748842.4|747842.4|37
1620137030000|2021-05-04 14:03:50|748911.9|747911.9|748945.4|747945.4|748985.1|747985.1|748871|747871|39
1620137040000|2021-05-04 14:04:00|748947.9|747947.9|749053.2|748053.2|749068.8|748068.8|748937.7|747937.7|39
1620137050000|2021-05-04 14:04:10|749092.3|748092.3|749019.3|748019.3|749096.8|748096.8|749008|748008|39
1620137060000|2021-05-04 14:04:20|749069.8|748069.8|749096.8|748096.8|749107.5|748107.5|749045.8|748045.8|37
1620137070000|2021-05-04 14:04:30|749093.5|748093.5|749122.9|748122.9|749134.2|748134.2|749042.8|748042.8|39
1620137080000|2021-05-04 14:04:40|749127.5|748127.5|749121.4|748121.4|749130.8|748130.8|749095.4|748095.4|36
1620137090000|2021-05-04 14:04:50|749073.9|748073.9|749067.2|748067.2|749073.9|748073.9|748977.5|747977.5|39
1620137100000|2021-05-04 14:05:00|749038.2|748038.2|749237.3|748237.3|749240.1|748240.1|748950.5|747950.5|40
1620137110000|2021-05-04 14:05:10|749231|748231|749136.9|748136.9|749231|748231|749120.5|748120.5|38
1620137120000|2021-05-04 14:05:20|749139.4|748139.4|749078.7|748078.7|749153.4|748153.4|748975.9|747975.9|40
1620137130000|2021-05-04 14:05:30|749087.2|748087.2|749098.3|748098.3|749119.2|748119.2|749033.5|748033.5|38
1620137140000|2021-05-04 14:05:40|749106.1|748106.1|748967.7|747967.7|749156.9|748156.9|748954.2|747954.2|39
1620137150000|2021-05-04 14:05:50|749034.8|748034.8|748983.6|747983.6|749083.8|748083.8|748935.6|747935.6|39
1620137160000|2021-05-04 14:06:00|749008.1|748008.1|749026.8|748026.8|749049.7|748049.7|748921.1|747921.1|40
1620137170000|2021-05-04 14:06:10|749032.5|748032.5|749057.8|748057.8|749083.8|748083.8|748964.2|747964.2|39
1620137180000|2021-05-04 14:06:20|749057.7|748057.7|749003.5|748003.5|749077.6|748077.6|748988.6|747988.6|40
1620137190000|2021-05-04 14:06:30|749007.7|748007.7|748995.7|747995.7|749007.7|748007.7|748931.7|747931.7|38
1620137200000|2021-05-04 14:06:40|748999.7|747999.7|748954.5|747954.5|749007.9|748007.9|748896.8|747896.8|39
1620137210000|2021-05-04 14:06:50|748948.1|747948.1|748921.2|747921.2|749000.4|748000.4|748915.6|747915.6|40
1620137220000|2021-05-04 14:07:00|748964.4|747964.4|749020.7|748020.7|749023.1|748023.1|748895.2|747895.2|37
1620137230000|2021-05-04 14:07:10|748977.6|747977.6|748963.7|747963.7|748977.6|747977.6|748930.6|747930.6|31
1620137240000|2021-05-04 14:07:20|748968.1|747968.1|749008.7|748008.7|749016.7|748016.7|748953.1|747953.1|35
1620137250000|2021-05-04 14:07:30|749000.8|748000.8|748846.7|747846.7|749007.3|748007.3|748835.2|747835.2|35
1620137260000|2021-05-04 14:07:40|748854.1|747854.1|748938.7|747938.7|748940.4|747940.4|748787.4|747787.4|39
1620137270000|2021-05-04 14:07:50|748937.4|747937.4|748878.7|747878.7|748937.6|747937.6|748878.7|747878.7|38
1620137280000|2021-05-04 14:08:00|748872.7|747872.7|748922.4|747922.4|748923.3|747923.3|748844|747844|38
1620137290000|2021-05-04 14:08:10|748921|747921|748607.2|747607.2|748941.7|747941.7|748599.1|747599.1|39
1620137300000|2021-05-04 14:08:20|748606.3|747606.3|748623.9|747623.9|748624.6|747624.6|748583|747583|36
1620137310000|2021-05-04 14:08:30|748627.7|747627.7|748452|747452|748627.7|747627.7|748432.1|747432.1|35
1620137320000|2021-05-04 14:08:40|748443.2|747443.2|748355.7|747355.7|748450.5|747450.5|748256.9|747256.9|40
1620137330000|2021-05-04 14:08:50|748360.9|747360.9|748416.5|747416.5|748423.9|747423.9|748320.8|747320.8|40
1620137340000|2021-05-04 14:09:00|748406.2|747406.2|748667.1|747667.1|748667.1|747667.1|748392.8|747392.8|39
1620137350000|2021-05-04 14:09:10|748667.9|747667.9|748763.5|747763.5|748829|747829|748657.7|747657.7|40
1620137360000|2021-05-04 14:09:20|748761.8|747761.8|748889.8|747889.8|748928.6|747928.6|748761.8|747761.8|39
1620137370000|2021-05-04 14:09:30|748882.4|747882.4|748847.1|747847.1|748882.4|747882.4|748819.2|747819.2|39
1620137380000|2021-05-04 14:09:40|748852.4|747852.4|748858.7|747858.7|748890.4|747890.4|748811.6|747811.6|40
1620137390000|2021-05-04 14:09:50|748858.4|747858.4|748882.4|747882.4|748892.6|747892.6|748834|747834|37
1620137400000|2021-05-04 14:10:00|748880.1|747880.1|749120.6|748120.6|749125.5|748125.5|748838|747838|39
1620137410000|2021-05-04 14:10:10|749119.6|748119.6|749142.9|748142.9|749262|748262|749116|748116|39
1620137420000|2021-05-04 14:10:20|749134.4|748134.4|748814.2|747814.2|749173|748173|748724.9|747724.9|40
1620137430000|2021-05-04 14:10:30|748814|747814|749001.9|748001.9|749001.9|748001.9|748801.6|747801.6|38
1620137440000|2021-05-04 14:10:40|748996.3|747996.3|748944.6|747944.6|749012.2|748012.2|748935.6|747935.6|40
1620137450000|2021-05-04 14:10:50|748945.3|747945.3|748947.4|747947.4|748963|747963|748945.3|747945.3|38
1620137460000|2021-05-04 14:11:00|748945.1|747945.1|748884.2|747884.2|748945.9|747945.9|748884.2|747884.2|38
1620137470000|2021-05-04 14:11:10|748899.3|747899.3|748930.7|747930.7|748943.4|747943.4|748895.4|747895.4|34
1620137480000|2021-05-04 14:11:20|748931.6|747931.6|748902.4|747902.4|748931.6|747931.6|748860.4|747860.4|38
1620137490000|2021-05-04 14:11:30|748903.9|747903.9|748861.5|747861.5|748926.3|747926.3|748837.4|747837.4|38
1620137500000|2021-05-04 14:11:40|748848.9|747848.9|748874.9|747874.9|748875.9|747875.9|748832.7|747832.7|39
1620137510000|2021-05-04 14:11:50|748875|747875|749083.5|748083.5|749097.9|748097.9|748875|747875|40
1620137520000|2021-05-04 14:12:00|749077.2|748077.2|749090|748090|749103.5|748103.5|749031.9|748031.9|39
1620137530000|2021-05-04 14:12:10|749088.9|748088.9|749152.6|748152.6|749157.6|748157.6|749082|748082|39
1620137540000|2021-05-04 14:12:20|749109.7|748109.7|749001.3|748001.3|749109.7|748109.7|748960.3|747960.3|39
1620137550000|2021-05-04 14:12:30|749030.6|748030.6|749075.9|748075.9|749096.1|748096.1|749020.2|748020.2|40
1620137560000|2021-05-04 14:12:40|749063.5|748063.5|749094.5|748094.5|749117.6|748117.6|749063.5|748063.5|37
1620137570000|2021-05-04 14:12:50|749091.4|748091.4|749048.8|748048.8|749091.4|748091.4|749025.1|748025.1|39
1620137580000|2021-05-04 14:13:00|749034.6|748034.6|749085.2|748085.2|749138.5|748138.5|749031.4|748031.4|40
1620137590000|2021-05-04 14:13:10|749091.7|748091.7|749064.1|748064.1|749115.5|748115.5|749036.9|748036.9|38
1620137600000|2021-05-04 14:13:20|749060.3|748060.3|748954.6|747954.6|749072.1|748072.1|748954.6|747954.6|39
1620137610000|2021-05-04 14:13:30|748958.6|747958.6|749158.7|748158.7|749158.7|748158.7|748958.6|747958.6|39
1620137620000|2021-05-04 14:13:40|749167.6|748167.6|749035|748035|749182.4|748182.4|749035|748035|40
1620137630000|2021-05-04 14:13:50|749049.7|748049.7|749116.1|748116.1|749199.9|748199.9|749047.2|748047.2|39
1620137640000|2021-05-04 14:14:00|749109.1|748109.1|749133.7|748133.7|749167.2|748167.2|749104.8|748104.8|36
1620137650000|2021-05-04 14:14:10|749134.3|748134.3|749157.3|748157.3|749157.3|748157.3|749103.8|748103.8|37
1620137660000|2021-05-04 14:14:20|749144.6|748144.6|749134.4|748134.4|749191.1|748191.1|749132.9|748132.9|35
1620137670000|2021-05-04 14:14:30|749124.4|748124.4|749067.1|748067.1|749181.8|748181.8|749060.4|748060.4|38
1620137680000|2021-05-04 14:14:40|749066.5|748066.5|748900.9|747900.9|749079|748079|748893|747893|40
1620137690000|2021-05-04 14:14:50|748901.6|747901.6|748810.6|747810.6|748901.6|747901.6|748718.4|747718.4|39
1620137700000|2021-05-04 14:15:00|748812.7|747812.7|748866.2|747866.2|748909|747909|748789.3|747789.3|39
1620137710000|2021-05-04 14:15:10|748893.9|747893.9|749154.6|748154.6|749165.5|748165.5|748893.9|747893.9|38
1620137720000|2021-05-04 14:15:20|749149.8|748149.8|749080.9|748080.9|749149.8|748149.8|749065.3|748065.3|40
1620137730000|2021-05-04 14:15:30|749081.3|748081.3|749114.4|748114.4|749114.4|748114.4|749041.5|748041.5|40
1620137740000|2021-05-04 14:15:40|749101.8|748101.8|749032.6|748032.6|749101.8|748101.8|749012.1|748012.1|39
1620137750000|2021-05-04 14:15:50|749042.3|748042.3|749055.1|748055.1|749055.1|748055.1|749009.7|748009.7|39
1620137760000|2021-05-04 14:16:00|749052.1|748052.1|748927.2|747927.2|749067.8|748067.8|748911.2|747911.2|39
1620137770000|2021-05-04 14:16:10|748920.3|747920.3|748851.5|747851.5|748976.7|747976.7|748851.5|747851.5|39
1620137780000|2021-05-04 14:16:20|748844.8|747844.8|748731.6|747731.6|748859.6|747859.6|748731.6|747731.6|39
1620137790000|2021-05-04 14:16:30|748755.5|747755.5|748896.3|747896.3|748900.3|747900.3|748755.5|747755.5|40
1620137800000|2021-05-04 14:16:40|748905.8|747905.8|748785|747785|748914.9|747914.9|748785|747785|39
1620137810000|2021-05-04 14:16:50|748799.3|747799.3|748808.1|747808.1|748813.8|747813.8|748781.3|747781.3|38
1620137820000|2021-05-04 14:17:00|748799|747799|748780.6|747780.6|748805.8|747805.8|748756.5|747756.5|40
1620137830000|2021-05-04 14:17:10|748776.1|747776.1|748771.1|747771.1|748776.1|747776.1|748706.1|747706.1|40
1620137840000|2021-05-04 14:17:20|748787.7|747787.7|748764.9|747764.9|748787.7|747787.7|748750.8|747750.8|40
1620137850000|2021-05-04 14:17:30|748774.3|747774.3|748737.3|747737.3|748774.3|747774.3|748730.3|747730.3|40
1620137860000|2021-05-04 14:17:40|748721.1|747721.1|748630.8|747630.8|748739.7|747739.7|748582.4|747582.4|40
1620137870000|2021-05-04 14:17:50|748624.9|747624.9|748573.3|747573.3|748668.6|747668.6|748560.1|747560.1|37
1620137880000|2021-05-04 14:18:00|748578.5|747578.5|748565.7|747565.7|748597.1|747597.1|748554.7|747554.7|39
1620137890000|2021-05-04 14:18:10|748556.9|747556.9|748373.1|747373.1|748567.1|747567.1|748373.1|747373.1|39
1620137900000|2021-05-04 14:18:20|748377|747377|748454.8|747454.8|748454.8|747454.8|748364.9|747364.9|40
1620137910000|2021-05-04 14:18:30|748447.4|747447.4|748528.7|747528.7|748580.5|747580.5|748441.7|747441.7|37
1620137920000|2021-05-04 14:18:40|748509.5|747509.5|748721.2|747721.2|748721.2|747721.2|748495.6|747495.6|37
1620137930000|2021-05-04 14:18:50|748718.5|747718.5|748775.9|747775.9|748791.8|747791.8|748701.9|747701.9|38
1620137940000|2021-05-04 14:19:00|748772.8|747772.8|748692.7|747692.7|748772.8|747772.8|748692.7|747692.7|39
1620137950000|2021-05-04 14:19:10|748703|747703|748641.4|747641.4|748706.6|747706.6|748631.5|747631.5|38
1620137960000|2021-05-04 14:19:20|748624.8|747624.8|748559.5|747559.5|748634.6|747634.6|748559.4|747559.4|38
1620137970000|2021-05-04 14:19:30|748558.7|747558.7|748489.2|747489.2|748565.4|747565.4|748481.4|747481.4|37
1620137980000|2021-05-04 14:19:40|748487.1|747487.1|748473.1|747473.1|748510.6|747510.6|748473.1|747473.1|39
1620137990000|2021-05-04 14:19:50|748462.9|747462.9|748556.3|747556.3|748586.6|747586.6|748440.8|747440.8|38
1620138000000|2021-05-04 14:20:00|748557.7|747557.7|748629|747629|748648|747648|748557.7|747557.7|40
1620138010000|2021-05-04 14:20:10|748606.2|747606.2|748667.2|747667.2|748700.4|747700.4|748605.7|747605.7|40
1620138020000|2021-05-04 14:20:20|748654.9|747654.9|748555.1|747555.1|748654.9|747654.9|748544.5|747544.5|35
1620138030000|2021-05-04 14:20:30|748562.2|747562.2|748460.3|747460.3|748562.2|747562.2|748444.8|747444.8|37
1620138040000|2021-05-04 14:20:40|748460.6|747460.6|748452.9|747452.9|748510.7|747510.7|748430.1|747430.1|32
1620138050000|2021-05-04 14:20:50|748431.5|747431.5|748281.3|747281.3|748431.5|747431.5|748208.6|747208.6|38
1620138060000|2021-05-04 14:21:00|748268|747268|748315.6|747315.6|748315.6|747315.6|748219.2|747219.2|38
1620138070000|2021-05-04 14:21:10|748317.4|747317.4|748497.5|747497.5|748497.5|747497.5|748317.4|747317.4|37
1620138080000|2021-05-04 14:21:20|748498.3|747498.3|748446.5|747446.5|748549.3|747549.3|748438|747438|35
1620138090000|2021-05-04 14:21:30|748461.2|747461.2|748444.5|747444.5|748479|747479|748443.8|747443.8|35
1620138100000|2021-05-04 14:21:40|748447.2|747447.2|748483.6|747483.6|748620.2|747620.2|748444|747444|38
1620138110000|2021-05-04 14:21:50|748482.8|747482.8|748541.5|747541.5|748561.1|747561.1|748450.2|747450.2|38
1620138120000|2021-05-04 14:22:00|748541.7|747541.7|748577.9|747577.9|748581.9|747581.9|748541.7|747541.7|33
1620138130000|2021-05-04 14:22:10|748582.6|747582.6|748515.6|747515.6|748582.6|747582.6|748479.1|747479.1|38
1620138140000|2021-05-04 14:22:20|748518.3|747518.3|748603.2|747603.2|748614.7|747614.7|748512.8|747512.8|39
1620138150000|2021-05-04 14:22:30|748603.3|747603.3|748577.8|747577.8|748660.9|747660.9|748563|747563|38
1620138160000|2021-05-04 14:22:40|748568.3|747568.3|748589|747589|748612|747612|748564.3|747564.3|33
1620138170000|2021-05-04 14:22:50|748590.4|747590.4|748718.9|747718.9|748718.9|747718.9|748540.4|747540.4|34
1620138180000|2021-05-04 14:23:00|748716.4|747716.4|748704|747704|748760.7|747760.7|748689|747689|39
1620138190000|2021-05-04 14:23:10|748713.5|747713.5|748532.1|747532.1|748713.5|747713.5|748530|747530|33
1620138200000|2021-05-04 14:23:20|748534.4|747534.4|748804.2|747804.2|748804.2|747804.2|748534.4|747534.4|36
1620138210000|2021-05-04 14:23:30|748799.8|747799.8|749027.4|748027.4|749063|748063|748799.8|747799.8|37
1620138220000|2021-05-04 14:23:40|749027.2|748027.2|748904|747904|749027.2|748027.2|748849.9|747849.9|40
1620138230000|2021-05-04 14:23:50|748930.5|747930.5|748933.5|747933.5|748937.2|747937.2|748906.5|747906.5|35
1620138240000|2021-05-04 14:24:00|748932.2|747932.2|748892.9|747892.9|748987.4|747987.4|748860.3|747860.3|34
1620138250000|2021-05-04 14:24:10|748902.4|747902.4|748929.4|747929.4|748941.5|747941.5|748896.6|747896.6|34
1620138260000|2021-05-04 14:24:20|748928.8|747928.8|748961.5|747961.5|748966.9|747966.9|748919.2|747919.2|36
1620138270000|2021-05-04 14:24:30|748981.5|747981.5|749015.8|748015.8|749020.1|748020.1|748952|747952|35
1620138280000|2021-05-04 14:24:40|749006.2|748006.2|748961|747961|749006.2|748006.2|748945.8|747945.8|35
1620138290000|2021-05-04 14:24:50|748976.4|747976.4|749017.6|748017.6|749020.7|748020.7|748958.1|747958.1|36
1620138300000|2021-05-04 14:25:00|749013.8|748013.8|749063.9|748063.9|749067.4|748067.4|749013.8|748013.8|34
1620138310000|2021-05-04 14:25:10|749065.3|748065.3|749067.4|748067.4|749071.4|748071.4|749044.4|748044.4|33
1620138320000|2021-05-04 14:25:20|749081.9|748081.9|749065.7|748065.7|749081.9|748081.9|749050.6|748050.6|35
1620138330000|2021-05-04 14:25:30|749063.7|748063.7|749191.4|748191.4|749236.7|748236.7|749031.5|748031.5|38
1620138340000|2021-05-04 14:25:40|749196.4|748196.4|749153.7|748153.7|749197|748197|749147.1|748147.1|39
1620138350000|2021-05-04 14:25:50|749166|748166|749173.9|748173.9|749185.5|748185.5|749154|748154|34
1620138360000|2021-05-04 14:26:00|749172.6|748172.6|749242.1|748242.1|749242.1|748242.1|749162.6|748162.6|37
1620138370000|2021-05-04 14:26:10|749297.1|748297.1|749272.3|748272.3|749297.1|748297.1|749269.3|748269.3|35
1620138380000|2021-05-04 14:26:20|749272.1|748272.1|749249.9|748249.9|749272.1|748272.1|749221.1|748221.1|36
1620138390000|2021-05-04 14:26:30|749250.8|748250.8|749247.3|748247.3|749252|748252|749227.3|748227.3|33
1620138400000|2021-05-04 14:26:40|749244|748244|749266.8|748266.8|749266.8|748266.8|749192|748192|38
1620138410000|2021-05-04 14:26:50|749245.5|748245.5|749215.7|748215.7|749249.6|748249.6|749215.7|748215.7|32
1620138420000|2021-05-04 14:27:00|749217.2|748217.2|749250.1|748250.1|749268.4|748268.4|749217.2|748217.2|36
1620138430000|2021-05-04 14:27:10|749243.4|748243.4|749232.1|748232.1|749258.6|748258.6|749231|748231|38
1620138440000|2021-05-04 14:27:20|749225.1|748225.1|749260.6|748260.6|749319.7|748319.7|749219.4|748219.4|39
1620138450000|2021-05-04 14:27:30|749261.1|748261.1|749351.1|748351.1|749359.8|748359.8|749232.2|748232.2|37
1620138460000|2021-05-04 14:27:40|749348.9|748348.9|749275.1|748275.1|749348.9|748348.9|749232.1|748232.1|39
1620138470000|2021-05-04 14:27:50|749276.6|748276.6|749259.2|748259.2|749289.1|748289.1|749251.4|748251.4|35
1620138480000|2021-05-04 14:28:00|749261|748261|749280.3|748280.3|749287.9|748287.9|749226|748226|37
1620138490000|2021-05-04 14:28:10|749278.7|748278.7|749304.4|748304.4|749328|748328|749278.1|748278.1|38
1620138500000|2021-05-04 14:28:20|749291.9|748291.9|749361.7|748361.7|749363.6|748363.6|749290|748290|38
1620138510000|2021-05-04 14:28:30|749363|748363|749467.3|748467.3|749488.2|748488.2|749332.9|748332.9|36
1620138520000|2021-05-04 14:28:40|749468|748468|749590.6|748590.6|749590.6|748590.6|749381.3|748381.3|40
1620138530000|2021-05-04 14:28:50|749600.7|748600.7|749577.9|748577.9|749611.1|748611.1|749571.9|748571.9|37
1620138540000|2021-05-04 14:29:00|749576.8|748576.8|749416.4|748416.4|749584.9|748584.9|749409.3|748409.3|39
1620138550000|2021-05-04 14:29:10|749416.5|748416.5|749501.5|748501.5|749542.9|748542.9|749416.5|748416.5|40
1620138560000|2021-05-04 14:29:20|749500.5|748500.5|749546.4|748546.4|749573.9|748573.9|749472.5|748472.5|32
1620138570000|2021-05-04 14:29:30|749549.2|748549.2|749565.8|748565.8|749598.1|748598.1|749549.2|748549.2|35
1620138580000|2021-05-04 14:29:40|749565.3|748565.3|749577.6|748577.6|749577.6|748577.6|749553|748553|28
1620138590000|2021-05-04 14:29:50|749560.8|748560.8|749652.7|748652.7|749655.5|748655.5|749560.8|748560.8|35
1620138600000|2021-05-04 14:30:00|749652.5|748652.5|749662.1|748662.1|749685.6|748685.6|749604.3|748604.3|40
1620138610000|2021-05-04 14:30:10|749606.2|748606.2|749655.8|748655.8|749677.8|748677.8|749593.1|748593.1|40
1620138620000|2021-05-04 14:30:20|749661.7|748661.7|749616.6|748616.6|749661.7|748661.7|749574.4|748574.4|37
1620138630000|2021-05-04 14:30:30|749611.5|748611.5|749568.5|748568.5|749616.8|748616.8|749558|748558|38
1620138640000|2021-05-04 14:30:40|749608.1|748608.1|749587.3|748587.3|749652.7|748652.7|749575.5|748575.5|38
1620138650000|2021-05-04 14:30:50|749596.8|748596.8|749627.9|748627.9|749651.6|748651.6|749591.6|748591.6|40
1620138660000|2021-05-04 14:31:00|749627.3|748627.3|749580|748580|749643.6|748643.6|749578.4|748578.4|37
1620138670000|2021-05-04 14:31:10|749573.1|748573.1|749590.8|748590.8|749602.2|748602.2|749565.4|748565.4|36
1620138680000|2021-05-04 14:31:20|749583.9|748583.9|749613.5|748613.5|749631|748631|749558.7|748558.7|36
1620138690000|2021-05-04 14:31:30|749619.5|748619.5|749670.1|748670.1|749686|748686|749597.1|748597.1|38
1620138700000|2021-05-04 14:31:40|749664|748664|749683.3|748683.3|749691.3|748691.3|749645.4|748645.4|36
1620138710000|2021-05-04 14:31:50|749682.5|748682.5|749706.5|748706.5|749722.5|748722.5|749666.8|748666.8|38
1620138720000|2021-05-04 14:32:00|749713.4|748713.4|749679.9|748679.9|749724.6|748724.6|749674.8|748674.8|37
1620138730000|2021-05-04 14:32:10|749682.3|748682.3|749602.2|748602.2|749682.3|748682.3|749591.5|748591.5|36
1620138740000|2021-05-04 14:32:20|749605.7|748605.7|749676.3|748676.3|749683.8|748683.8|749581.6|748581.6|37
1620138750000|2021-05-04 14:32:30|749678.8|748678.8|749667.1|748667.1|749690.2|748690.2|749642.7|748642.7|39
1620138760000|2021-05-04 14:32:40|749664.1|748664.1|749712.2|748712.2|749732.4|748732.4|749664.1|748664.1|36
1620138770000|2021-05-04 14:32:50|749710.3|748710.3|749870.6|748870.6|749870.6|748870.6|749700.2|748700.2|35
1620138780000|2021-05-04 14:33:00|749883.3|748883.3|750054.9|749054.9|750063.1|749063.1|749863.7|748863.7|40
1620138790000|2021-05-04 14:33:10|750078.5|749078.5|750228.4|749228.4|750239.5|749239.5|750036.8|749036.8|39
1620138800000|2021-05-04 14:33:20|750185.2|749185.2|750163.5|749163.5|750185.2|749185.2|750135.3|749135.3|36
1620138810000|2021-05-04 14:33:30|750161.4|749161.4|750227.6|749227.6|750249.7|749249.7|750148.2|749148.2|32
1620138820000|2021-05-04 14:33:40|750227.5|749227.5|750220.4|749220.4|750242.4|749242.4|750174.1|749174.1|37
1620138830000|2021-05-04 14:33:50|750231|749231|750240.3|749240.3|750321.7|749321.7|750210.5|749210.5|39
1620138840000|2021-05-04 14:34:00|750239.1|749239.1|750268.9|749268.9|750305.5|749305.5|750228.2|749228.2|36
1620138850000|2021-05-04 14:34:10|750266.4|749266.4|750374.6|749374.6|750403.8|749403.8|750162|749162|39
1620138860000|2021-05-04 14:34:20|750386.8|749386.8|750336.3|749336.3|750392.5|749392.5|750336.3|749336.3|38
1620138870000|2021-05-04 14:34:30|750343.9|749343.9|750391.2|749391.2|750394.8|749394.8|750304.5|749304.5|34
1620138880000|2021-05-04 14:34:40|750395.2|749395.2|750438.9|749438.9|750510.5|749510.5|750385.3|749385.3|38
1620138890000|2021-05-04 14:34:50|750442.7|749442.7|750434.3|749434.3|750455.1|749455.1|750406.9|749406.9|39
1620138900000|2021-05-04 14:35:00|750421.4|749421.4|750449.8|749449.8|750469.5|749469.5|750410.9|749410.9|36
1620138910000|2021-05-04 14:35:10|750446.6|749446.6|750412.7|749412.7|750456.9|749456.9|750399.5|749399.5|32
1620138920000|2021-05-04 14:35:20|750411|749411|750400.5|749400.5|750437|749437|750400.5|749400.5|33
1620138930000|2021-05-04 14:35:30|750422|749422|750395.3|749395.3|750427|749427|750386.9|749386.9|36
1620138940000|2021-05-04 14:35:40|750402.2|749402.2|750387.8|749387.8|750414.4|749414.4|750373.2|749373.2|38
1620138950000|2021-05-04 14:35:50|750386.1|749386.1|750369|749369|750387.1|749387.1|750366.9|749366.9|34
1620138960000|2021-05-04 14:36:00|750372.3|749372.3|750363.4|749363.4|750384.1|749384.1|750356.4|749356.4|37
1620138970000|2021-05-04 14:36:10|750362.7|749362.7|750320|749320|750375.6|749375.6|750310.9|749310.9|32
1620138980000|2021-05-04 14:36:20|750305.9|749305.9|750210.5|749210.5|750305.9|749305.9|750196.9|749196.9|39
1620138990000|2021-05-04 14:36:30|750215.3|749215.3|750245.6|749245.6|750260.5|749260.5|750188.8|749188.8|38
1620139000000|2021-05-04 14:36:40|750243.1|749243.1|750198.9|749198.9|750257.3|749257.3|750188.5|749188.5|35
1620139010000|2021-05-04 14:36:50|750197.1|749197.1|750205.2|749205.2|750218.6|749218.6|750181.1|749181.1|35
1620139020000|2021-05-04 14:37:00|750202.9|749202.9|749942.6|748942.6|750202.9|749202.9|749934.8|748934.8|37
1620139030000|2021-05-04 14:37:10|749941.4|748941.4|749937.8|748937.8|749971.8|748971.8|749919.1|748919.1|35
1620139040000|2021-05-04 14:37:20|749939.2|748939.2|750014.6|749014.6|750032.9|749032.9|749939.2|748939.2|37
1620139050000|2021-05-04 14:37:30|750014.9|749014.9|750090.3|749090.3|750110.1|749110.1|750013.3|749013.3|37
1620139060000|2021-05-04 14:37:40|750084.6|749084.6|750140.3|749140.3|750144.6|749144.6|750084.6|749084.6|36
1620139070000|2021-05-04 14:37:50|750138.6|749138.6|750146.3|749146.3|750178.9|749178.9|750131|749131|38
1620139080000|2021-05-04 14:38:00|750149.9|749149.9|750059.8|749059.8|750152.5|749152.5|750043.9|749043.9|38
1620139090000|2021-05-04 14:38:10|750060.9|749060.9|750041.6|749041.6|750060.9|749060.9|750041.6|749041.6|35
1620139100000|2021-05-04 14:38:20|750033.2|749033.2|750096|749096|750096.9|749096.9|750013|749013|34
1620139110000|2021-05-04 14:38:30|750100.5|749100.5|750036.1|749036.1|750107.7|749107.7|750036.1|749036.1|29
1620139120000|2021-05-04 14:38:40|750044.2|749044.2|750075|749075|750084.7|749084.7|750031.8|749031.8|34
1620139130000|2021-05-04 14:38:50|750074.6|749074.6|750072.9|749072.9|750088.8|749088.8|750053.3|749053.3|36
1620139140000|2021-05-04 14:39:00|750076.1|749076.1|750035.3|749035.3|750089.6|749089.6|750012.5|749012.5|37
1620139150000|2021-05-04 14:39:10|750038|749038|750070|749070|750100.4|749100.4|750033.3|749033.3|38
1620139160000|2021-05-04 14:39:20|750069.5|749069.5|749994.8|748994.8|750072.1|749072.1|749982.7|748982.7|37
1620139170000|2021-05-04 14:39:30|749989.8|748989.8|749946.8|748946.8|749992.6|748992.6|749903.2|748903.2|38
1620139180000|2021-05-04 14:39:40|749939|748939|749910.5|748910.5|749958.4|748958.4|749902.7|748902.7|39
1620139190000|2021-05-04 14:39:50|749911.1|748911.1|749864.5|748864.5|749916.3|748916.3|749846.7|748846.7|34
1620139200000|2021-05-04 14:40:00|749865.6|748865.6|749884.3|748884.3|749888|748888|749847.8|748847.8|39
1620139210000|2021-05-04 14:40:10|749869.4|748869.4|749831.8|748831.8|749873.2|748873.2|749814.8|748814.8|36
1620139220000|2021-05-04 14:40:20|749838.9|748838.9|749816.2|748816.2|749856.5|748856.5|749795.9|748795.9|37
1620139230000|2021-05-04 14:40:30|749816.7|748816.7|749847|748847|749871.6|748871.6|749737.3|748737.3|35
1620139240000|2021-05-04 14:40:40|749843.5|748843.5|749821.4|748821.4|749870.7|748870.7|749821.4|748821.4|33
1620139250000|2021-05-04 14:40:50|749820.3|748820.3|749858.3|748858.3|749873.7|748873.7|749820.3|748820.3|36
1620139260000|2021-05-04 14:41:00|749867.8|748867.8|749802.7|748802.7|749870.2|748870.2|749802.7|748802.7|39
1620139270000|2021-05-04 14:41:10|749807|748807|749825.3|748825.3|749830.7|748830.7|749771.3|748771.3|34
1620139280000|2021-05-04 14:41:20|749829.5|748829.5|749838.6|748838.6|749842|748842|749823.9|748823.9|26
1620139290000|2021-05-04 14:41:30|749847.7|748847.7|749895.6|748895.6|749895.6|748895.6|749834.9|748834.9|29
1620139300000|2021-05-04 14:41:40|749893.6|748893.6|749902.9|748902.9|749903.9|748903.9|749884.6|748884.6|29
1620139310000|2021-05-04 14:41:50|749904|748904|749891.2|748891.2|749924.4|748924.4|749859|748859|37
1620139320000|2021-05-04 14:42:00|749891.1|748891.1|749950.3|748950.3|749969.6|748969.6|749887.3|748887.3|37
1620139330000|2021-05-04 14:42:10|749981.8|748981.8|750054|749054|750058.1|749058.1|749981.8|748981.8|37
1620139340000|2021-05-04 14:42:20|750052.6|749052.6|750058.2|749058.2|750065.3|749065.3|749979.3|748979.3|39
1620139350000|2021-05-04 14:42:30|750053.6|749053.6|750025.8|749025.8|750065.8|749065.8|750014.9|749014.9|36
1620139360000|2021-05-04 14:42:40|750028.8|749028.8|750211.8|749211.8|750230.9|749230.9|749978.7|748978.7|34
1620139370000|2021-05-04 14:42:50|750208.2|749208.2|750199.2|749199.2|750222.6|749222.6|750174.5|749174.5|36
1620139380000|2021-05-04 14:43:00|750198|749198|750138.5|749138.5|750213.3|749213.3|750124.9|749124.9|38
1620139390000|2021-05-04 14:43:10|750135.9|749135.9|750129.7|749129.7|750141.3|749141.3|750127.6|749127.6|31
1620139400000|2021-05-04 14:43:20|750135.6|749135.6|750136.3|749136.3|750136.3|749136.3|750112.8|749112.8|35
1620139410000|2021-05-04 14:43:30|750130.4|749130.4|750109.9|749109.9|750141.9|749141.9|750106.4|749106.4|31
1620139420000|2021-05-04 14:43:40|750105.1|749105.1|750077.6|749077.6|750113|749113|750065.3|749065.3|31
1620139430000|2021-05-04 14:43:50|750087.3|749087.3|750071.8|749071.8|750087.3|749087.3|750070.1|749070.1|23
1620139440000|2021-05-04 14:44:00|750075.9|749075.9|750138.2|749138.2|750138.2|749138.2|750073.7|749073.7|30
1620139450000|2021-05-04 14:44:10|750132.9|749132.9|749820.2|748820.2|750137|749137|749803.2|748803.2|40
1620139460000|2021-05-04 14:44:20|749828|748828|749855.9|748855.9|749886.8|748886.8|749819.6|748819.6|34
1620139470000|2021-05-04 14:44:30|749856.6|748856.6|749902.4|748902.4|749905.2|748905.2|749845.2|748845.2|31
1620139480000|2021-05-04 14:44:40|749902.9|748902.9|749942.5|748942.5|749959.4|748959.4|749902.9|748902.9|33
1620139490000|2021-05-04 14:44:50|749932.8|748932.8|749939.2|748939.2|750001.9|749001.9|749926.2|748926.2|38
1620139500000|2021-05-04 14:45:00|749951.4|748951.4|749980.9|748980.9|749986.5|748986.5|749914.8|748914.8|36
1620139510000|2021-05-04 14:45:10|749980.5|748980.5|749999.3|748999.3|750057.9|749057.9|749977.4|748977.4|35
1620139520000|2021-05-04 14:45:20|750003.8|749003.8|749948|748948|750004|749004|749946.2|748946.2|37
1620139530000|2021-05-04 14:45:30|749947.9|748947.9|749980.9|748980.9|749985.7|748985.7|749899.8|748899.8|34
1620139540000|2021-05-04 14:45:40|749987.4|748987.4|749908.3|748908.3|749987.5|748987.5|749906.8|748906.8|37
1620139550000|2021-05-04 14:45:50|749909.2|748909.2|749909.7|748909.7|749919.1|748919.1|749898.7|748898.7|32
1620139560000|2021-05-04 14:46:00|749913.2|748913.2|749932.9|748932.9|749957.3|748957.3|749909.1|748909.1|31
1620139570000|2021-05-04 14:46:10|749934.1|748934.1|749920.2|748920.2|749934.1|748934.1|749869.6|748869.6|35
1620139580000|2021-05-04 14:46:20|749923.8|748923.8|749944.8|748944.8|749947.3|748947.3|749921.2|748921.2|36
1620139590000|2021-05-04 14:46:30|749937.2|748937.2|749905.4|748905.4|749947.1|748947.1|749901.6|748901.6|27
1620139600000|2021-05-04 14:46:40|749903.8|748903.8|749914.7|748914.7|749934.3|748934.3|749903.3|748903.3|32
1620139610000|2021-05-04 14:46:50|749916.2|748916.2|749894|748894|749924.9|748924.9|749893.8|748893.8|26
1620139620000|2021-05-04 14:47:00|749896.4|748896.4|749905.3|748905.3|749928.3|748928.3|749896.4|748896.4|34
1620139630000|2021-05-04 14:47:10|749905.8|748905.8|749939.2|748939.2|749957.3|748957.3|749881.4|748881.4|33
1620139640000|2021-05-04 14:47:20|749947.7|748947.7|749952.5|748952.5|749952.5|748952.5|749935.6|748935.6|28
1620139650000|2021-05-04 14:47:30|749949.5|748949.5|749928.8|748928.8|749953.8|748953.8|749924.4|748924.4|33
1620139660000|2021-05-04 14:47:40|749931.4|748931.4|749943.2|748943.2|749953.9|748953.9|749930.1|748930.1|35
1620139670000|2021-05-04 14:47:50|749950.2|748950.2|749933.6|748933.6|749951|748951|749916.4|748916.4|30
1620139680000|2021-05-04 14:48:00|749936|748936|749912.3|748912.3|749942.8|748942.8|749908.6|748908.6|33
1620139690000|2021-05-04 14:48:10|749926.9|748926.9|749940.2|748940.2|749951|748951|749906|748906|37
1620139700000|2021-05-04 14:48:20|749955.9|748955.9|749935.3|748935.3|749955.9|748955.9|749932.1|748932.1|32
1620139710000|2021-05-04 14:48:30|749950.9|748950.9|749942.1|748942.1|749954.8|748954.8|749930.4|748930.4|36
1620139720000|2021-05-04 14:48:40|749952.3|748952.3|750147|749147|750156.8|749156.8|749947.8|748947.8|35
1620139730000|2021-05-04 14:48:50|750180.9|749180.9|750229|749229|750273.6|749273.6|750151|749151|40
1620139740000|2021-05-04 14:49:00|750216.9|749216.9|750246.8|749246.8|750246.8|749246.8|750182.6|749182.6|31
1620139750000|2021-05-04 14:49:10|750234.2|749234.2|750157.8|749157.8|750234.2|749234.2|750147.2|749147.2|36
1620139760000|2021-05-04 14:49:20|750161.7|749161.7|750164.7|749164.7|750181.9|749181.9|750156.9|749156.9|38
1620139770000|2021-05-04 14:49:30|750165.3|749165.3|750213.8|749213.8|750213.8|749213.8|750147.7|749147.7|32
1620139780000|2021-05-04 14:49:40|750212.3|749212.3|750131.3|749131.3|750234.2|749234.2|750123.5|749123.5|34
1620139790000|2021-05-04 14:49:50|750130.5|749130.5|750131|749131|750140.2|749140.2|750126.4|749126.4|26
1620139800000|2021-05-04 14:50:00|750127.4|749127.4|750132.2|749132.2|750137.8|749137.8|750125.3|749125.3|36
1620139810000|2021-05-04 14:50:10|750172.6|749172.6|750225.6|749225.6|750249|749249|750172.6|749172.6|38
1620139820000|2021-05-04 14:50:20|750226.7|749226.7|750253.3|749253.3|750277.3|749277.3|750219.8|749219.8|34
1620139830000|2021-05-04 14:50:30|750254.8|749254.8|750248.1|749248.1|750273.5|749273.5|750245.5|749245.5|30
1620139840000|2021-05-04 14:50:40|750268.2|749268.2|750255.2|749255.2|750277.8|749277.8|750247|749247|33
1620139850000|2021-05-04 14:50:50|750256.6|749256.6|750255.3|749255.3|750276.9|749276.9|750251.6|749251.6|24
1620139860000|2021-05-04 14:51:00|750264.5|749264.5|750208.4|749208.4|750264.5|749264.5|750203.7|749203.7|38
1620139870000|2021-05-04 14:51:10|750209|749209|750181.2|749181.2|750219.3|749219.3|750169.1|749169.1|39
1620139880000|2021-05-04 14:51:20|750180.7|749180.7|750179|749179|750222.5|749222.5|750170.4|749170.4|38
1620139890000|2021-05-04 14:51:30|750184.9|749184.9|750161.1|749161.1|750191.8|749191.8|750144.9|749144.9|35
1620139900000|2021-05-04 14:51:40|750165.3|749165.3|750176.8|749176.8|750209|749209|750165|749165|38
1620139910000|2021-05-04 14:51:50|750177.7|749177.7|750200.3|749200.3|750241.9|749241.9|750175.8|749175.8|36
1620139920000|2021-05-04 14:52:00|750189.8|749189.8|750184.8|749184.8|750201.7|749201.7|750144|749144|35
1620139930000|2021-05-04 14:52:10|750178.5|749178.5|750219.7|749219.7|750236.9|749236.9|750178.5|749178.5|33
1620139940000|2021-05-04 14:52:20|750215.9|749215.9|750267|749267|750284.3|749284.3|750214.2|749214.2|34
1620139950000|2021-05-04 14:52:30|750266.6|749266.6|750272|749272|750287.8|749287.8|750254.8|749254.8|33
1620139960000|2021-05-04 14:52:40|750271.7|749271.7|750256.4|749256.4|750290.7|749290.7|750244.7|749244.7|33
1620139970000|2021-05-04 14:52:50|750261.3|749261.3|750161.4|749161.4|750274.6|749274.6|750154.7|749154.7|33
1620139980000|2021-05-04 14:53:00|750169.8|749169.8|750184.3|749184.3|750194.5|749194.5|750159.2|749159.2|36
1620139990000|2021-05-04 14:53:10|750180.8|749180.8|750241.1|749241.1|750253.6|749253.6|750179.8|749179.8|36
1620140000000|2021-05-04 14:53:20|750226.2|749226.2|750230.9|749230.9|750254.9|749254.9|750221.9|749221.9|33
1620140010000|2021-05-04 14:53:30|750229.6|749229.6|750249.5|749249.5|750249.5|749249.5|750224.1|749224.1|24
1620140020000|2021-05-04 14:53:40|750242.4|749242.4|750224.6|749224.6|750246.4|749246.4|750224.6|749224.6|33
1620140030000|2021-05-04 14:53:50|750251.6|749251.6|750236.9|749236.9|750257|749257|750207.7|749207.7|35
1620140040000|2021-05-04 14:54:00|750225.3|749225.3|750277.8|749277.8|750287.3|749287.3|750210|749210|29
1620140050000|2021-05-04 14:54:10|750276.4|749276.4|750272|749272|750280.6|749280.6|750259|749259|21
1620140060000|2021-05-04 14:54:20|750268.4|749268.4|750279|749279|750279.9|749279.9|750262.6|749262.6|27
1620140070000|2021-05-04 14:54:30|750278.1|749278.1|750278|749278|750286.2|749286.2|750277.4|749277.4|23
1620140080000|2021-05-04 14:54:40|750278.2|749278.2|750280.7|749280.7|750289.5|749289.5|750273.8|749273.8|26
1620140090000|2021-05-04 14:54:50|750269|749269|750202.5|749202.5|750269|749269|750184.7|749184.7|39
1620140100000|2021-05-04 14:55:00|750189.3|749189.3|750172.6|749172.6|750217|749217|750155.7|749155.7|38
1620140110000|2021-05-04 14:55:10|750158.9|749158.9|750098.7|749098.7|750158.9|749158.9|750089.8|749089.8|39
1620140120000|2021-05-04 14:55:20|750102.8|749102.8|750090.5|749090.5|750116.2|749116.2|750083|749083|34
1620140130000|2021-05-04 14:55:30|750105.1|749105.1|750123.1|749123.1|750150.8|749150.8|750088.5|749088.5|37
1620140140000|2021-05-04 14:55:40|750115|749115|750078.9|749078.9|750116.8|749116.8|750066.8|749066.8|35
1620140150000|2021-05-04 14:55:50|750091.7|749091.7|750072.4|749072.4|750100.3|749100.3|750060.1|749060.1|35
1620140160000|2021-05-04 14:56:00|750084.7|749084.7|750004.4|749004.4|750092.1|749092.1|749997.3|748997.3|38
1620140170000|2021-05-04 14:56:10|750005.8|749005.8|749943.7|748943.7|750005.8|749005.8|749942.3|748942.3|38
1620140180000|2021-05-04 14:56:20|749940.8|748940.8|749955.5|748955.5|749959.3|748959.3|749899.1|748899.1|35
1620140190000|2021-05-04 14:56:30|749949.9|748949.9|749956.4|748956.4|749985.2|748985.2|749949.9|748949.9|37
1620140200000|2021-05-04 14:56:40|749958.9|748958.9|750015|749015|750015|749015|749944.7|748944.7|36
1620140210000|2021-05-04 14:56:50|750012.5|749012.5|750017.1|749017.1|750020.8|749020.8|749985.8|748985.8|35
1620140220000|2021-05-04 14:57:00|749994.1|748994.1|749988.3|748988.3|750012.7|749012.7|749988.3|748988.3|32
1620140230000|2021-05-04 14:57:10|750002|749002|750117.5|749117.5|750126.1|749126.1|749982.3|748982.3|36
1620140240000|2021-05-04 14:57:20|750122.7|749122.7|750111.7|749111.7|750143.2|749143.2|750073.2|749073.2|38
1620140250000|2021-05-04 14:57:30|750084|749084|750039.3|749039.3|750103.7|749103.7|750028.1|749028.1|37
1620140260000|2021-05-04 14:57:40|750038|749038|750001.7|749001.7|750038|749038|749993.1|748993.1|33
1620140270000|2021-05-04 14:57:50|749996.7|748996.7|749988.6|748988.6|750028.7|749028.7|749978|748978|34
1620140280000|2021-05-04 14:58:00|749991.6|748991.6|750021.7|749021.7|750036|749036|749991.6|748991.6|33
1620140290000|2021-05-04 14:58:10|750022.2|749022.2|749916.4|748916.4|750062.5|749062.5|749916.4|748916.4|36
1620140300000|2021-05-04 14:58:20|749908.6|748908.6|749765.6|748765.6|749915|748915|749758|748758|37
1620140310000|2021-05-04 14:58:30|749781.6|748781.6|749688|748688|749788.2|748788.2|749635.4|748635.4|34
1620140320000|2021-05-04 14:58:40|749681.2|748681.2|749728.6|748728.6|749746.7|748746.7|749681.2|748681.2|35
1620140330000|2021-05-04 14:58:50|749730.1|748730.1|749731.9|748731.9|749755.3|748755.3|749722.2|748722.2|35
1620140340000|2021-05-04 14:59:00|749734.2|748734.2|749714.5|748714.5|749767.5|748767.5|749714.5|748714.5|35
1620140350000|2021-05-04 14:59:10|749724.1|748724.1|749763.8|748763.8|749763.8|748763.8|749716|748716|36
1620140360000|2021-05-04 14:59:20|749743.9|748743.9|749731.7|748731.7|749753.2|748753.2|749730.4|748730.4|29
1620140370000|2021-05-04 14:59:30|749731.9|748731.9|749676.4|748676.4|749731.9|748731.9|749672.3|748672.3|33
1620140380000|2021-05-04 14:59:40|749675.2|748675.2|749659.2|748659.2|749675.2|748675.2|749648.9|748648.9|32
1620140390000|2021-05-04 14:59:50|749653.6|748653.6|749609|748609|749658.7|748658.7|749596.9|748596.9|31
1620140400000|2021-05-04 15:00:00|749608.4|748608.4|749614.9|748614.9|749622.2|748622.2|749597|748597|31
1620140410000|2021-05-04 15:00:10|749611.8|748611.8|749661.1|748661.1|749661.1|748661.1|749610.6|748610.6|34
1620140420000|2021-05-04 15:00:20|749658.8|748658.8|749752.5|748752.5|749754.7|748754.7|749651.1|748651.1|36
1620140430000|2021-05-04 15:00:30|749751.8|748751.8|749752.5|748752.5|749769.1|748769.1|749737.7|748737.7|31
1620140440000|2021-05-04 15:00:40|749753.5|748753.5|749777.6|748777.6|749786.4|748786.4|749738.3|748738.3|36
1620140450000|2021-05-04 15:00:50|749778.7|748778.7|749793.3|748793.3|749803.3|748803.3|749771.5|748771.5|31
1620140460000|2021-05-04 15:01:00|749786.7|748786.7|749872.6|748872.6|749874.8|748874.8|749784.5|748784.5|38
1620140470000|2021-05-04 15:01:10|749873.5|748873.5|750033.2|749033.2|750033.2|749033.2|749869|748869|38
1620140480000|2021-05-04 15:01:20|750025.7|749025.7|749986|748986|750025.7|749025.7|749939.5|748939.5|38
1620140490000|2021-05-04 15:01:30|749984.7|748984.7|749986.3|748986.3|750017.4|749017.4|749974.9|748974.9|34
1620140500000|2021-05-04 15:01:40|749971.7|748971.7|749910.8|748910.8|749977.2|748977.2|749902.7|748902.7|36
1620140510000|2021-05-04 15:01:50|749912.2|748912.2|749865.3|748865.3|749923.6|748923.6|749812.9|748812.9|38
1620140520000|2021-05-04 15:02:00|749878.3|748878.3|749876.1|748876.1|749905.8|748905.8|749850.3|748850.3|38
1620140530000|2021-05-04 15:02:10|749888.3|748888.3|749883.7|748883.7|749918|748918|749879|748879|37
1620140540000|2021-05-04 15:02:20|749890.4|748890.4|749757.9|748757.9|749907.6|748907.6|749723.9|748723.9|34
1620140550000|2021-05-04 15:02:30|749751.7|748751.7|749707.5|748707.5|749761.5|748761.5|749707.5|748707.5|36
1620140560000|2021-05-04 15:02:40|749710.6|748710.6|749694.9|748694.9|749724.2|748724.2|749688.4|748688.4|39
1620140570000|2021-05-04 15:02:50|749696.7|748696.7|749731.3|748731.3|749733.5|748733.5|749684.6|748684.6|32
1620140580000|2021-05-04 15:03:00|749728.5|748728.5|749725.7|748725.7|749731.9|748731.9|749703.9|748703.9|38
1620140590000|2021-05-04 15:03:10|749729.9|748729.9|749766.3|748766.3|749771|748771|749723.4|748723.4|38
1620140600000|2021-05-04 15:03:20|749750.7|748750.7|749761.1|748761.1|749772.3|748772.3|749722|748722|38
1620140610000|2021-05-04 15:03:30|749757.8|748757.8|749737.2|748737.2|749761.4|748761.4|749719.9|748719.9|35
1620140620000|2021-05-04 15:03:40|749732.9|748732.9|749668.1|748668.1|749836.8|748836.8|749660.7|748660.7|36
1620140630000|2021-05-04 15:03:50|749675.5|748675.5|749640.2|748640.2|749677.9|748677.9|749637.9|748637.9|39
1620140640000|2021-05-04 15:04:00|749644.4|748644.4|749659.8|748659.8|749661.9|748661.9|749632|748632|34
1620140650000|2021-05-04 15:04:10|749657.7|748657.7|749831|748831|749853.7|748853.7|749639.5|748639.5|37
1620140660000|2021-05-04 15:04:20|749819.6|748819.6|749893.2|748893.2|749897.3|748897.3|749793|748793|36
1620140670000|2021-05-04 15:04:30|749894.8|748894.8|749904.3|748904.3|749945.6|748945.6|749894.8|748894.8|36
1620140680000|2021-05-04 15:04:40|749893.1|748893.1|749876.8|748876.8|749893.1|748893.1|749858.8|748858.8|33
1620140690000|2021-05-04 15:04:50|749874.8|748874.8|749876.8|748876.8|749916.8|748916.8|749859.5|748859.5|30
1620140700000|2021-05-04 15:05:00|749874.9|748874.9|749904|748904|749904|748904|749850.5|748850.5|32
1620140710000|2021-05-04 15:05:10|749903.6|748903.6|750007.7|749007.7|750007.7|749007.7|749873.5|748873.5|38
1620140720000|2021-05-04 15:05:20|750004.4|749004.4|749892.5|748892.5|750010.9|749010.9|749885.7|748885.7|36
1620140730000|2021-05-04 15:05:30|749892.3|748892.3|749926.7|748926.7|749932.6|748932.6|749870.4|748870.4|37
1620140740000|2021-05-04 15:05:40|749924.4|748924.4|749942.6|748942.6|749943.5|748943.5|749923.2|748923.2|35
1620140750000|2021-05-04 15:05:50|749914.2|748914.2|749910.7|748910.7|749938.1|748938.1|749910.7|748910.7|27
1620140760000|2021-05-04 15:06:00|749912|748912|749842.2|748842.2|749912|748912|749830.3|748830.3|37
1620140770000|2021-05-04 15:06:10|749842.4|748842.4|749901.9|748901.9|749918.9|748918.9|749840.6|748840.6|33
1620140780000|2021-05-04 15:06:20|749902.9|748902.9|749887.4|748887.4|749918.2|748918.2|749878.9|748878.9|33
1620140790000|2021-05-04 15:06:30|749887.6|748887.6|749858.1|748858.1|749892.7|748892.7|749858.1|748858.1|33
1620140800000|2021-05-04 15:06:40|749848.9|748848.9|749805.1|748805.1|749864.9|748864.9|749782.7|748782.7|29
1620140810000|2021-05-04 15:06:50|749790.4|748790.4|749835.9|748835.9|749846.3|748846.3|749790.4|748790.4|34
1620140820000|2021-05-04 15:07:00|749837.9|748837.9|749659.6|748659.6|749837.9|748837.9|749642.2|748642.2|38
1620140830000|2021-05-04 15:07:10|749652.6|748652.6|749729.9|748729.9|749739|748739|749570.5|748570.5|38
1620140840000|2021-05-04 15:07:20|749718.3|748718.3|749692.7|748692.7|749719|748719|749691.9|748691.9|30
1620140850000|2021-05-04 15:07:30|749644.2|748644.2|749603.7|748603.7|749651.1|748651.1|749593.4|748593.4|36
1620140860000|2021-05-04 15:07:40|749599.5|748599.5|749631.4|748631.4|749723.3|748723.3|749589.9|748589.9|36
1620140870000|2021-05-04 15:07:50|749624.1|748624.1|749635.7|748635.7|749644.2|748644.2|749619.5|748619.5|30
1620140880000|2021-05-04 15:08:00|749631.1|748631.1|749636|748636|749655.4|748655.4|749621.8|748621.8|38
1620140890000|2021-05-04 15:08:10|749638.5|748638.5|749654.1|748654.1|749672.1|748672.1|749632|748632|36
1620140900000|2021-05-04 15:08:20|749656.3|748656.3|749650.7|748650.7|749663.5|748663.5|749633.3|748633.3|34
1620140910000|2021-05-04 15:08:30|749653.6|748653.6|749650.7|748650.7|749664.7|748664.7|749633.9|748633.9|31
1620140920000|2021-05-04 15:08:40|749652.9|748652.9|749653.2|748653.2|749669.8|748669.8|749641.4|748641.4|32
1620140930000|2021-05-04 15:08:50|749654|748654|749639.3|748639.3|749660.3|748660.3|749634.6|748634.6|29
1620140940000|2021-05-04 15:09:00|749641.6|748641.6|749613.2|748613.2|749666.5|748666.5|749607.1|748607.1|24
1620140950000|2021-05-04 15:09:10|749606.9|748606.9|749596.5|748596.5|749620.8|748620.8|749595.7|748595.7|25
1620140960000|2021-05-04 15:09:20|749608.2|748608.2|749609.5|748609.5|749616.4|748616.4|749583|748583|27
1620140970000|2021-05-04 15:09:30|749614.3|748614.3|749590.4|748590.4|749614.3|748614.3|749572.1|748572.1|29
1620140980000|2021-05-04 15:09:40|749590.3|748590.3|749586.3|748586.3|749614.5|748614.5|749562.9|748562.9|34
1620140990000|2021-05-04 15:09:50|749586.4|748586.4|749611.2|748611.2|749640.3|748640.3|749541.6|748541.6|29
1620141000000|2021-05-04 15:10:00|749599.4|748599.4|749567|748567|749619.4|748619.4|749556.3|748556.3|35
1620141010000|2021-05-04 15:10:10|749567.6|748567.6|749567.7|748567.7|749600.2|748600.2|749556.1|748556.1|33
1620141020000|2021-05-04 15:10:20|749577.5|748577.5|749561.5|748561.5|749577.5|748577.5|749550.7|748550.7|26
1620141030000|2021-05-04 15:10:30|749559.2|748559.2|749561.6|748561.6|749570.3|748570.3|749547.4|748547.4|29
1620141040000|2021-05-04 15:10:40|749559.5|748559.5|749662.3|748662.3|749666.7|748666.7|749552.4|748552.4|36
1620141050000|2021-05-04 15:10:50|749655.2|748655.2|749708.7|748708.7|749711|748711|749654.9|748654.9|33
1620141060000|2021-05-04 15:11:00|749701.8|748701.8|750015.5|749015.5|750028.7|749028.7|749701.8|748701.8|39
1620141070000|2021-05-04 15:11:10|750017.2|749017.2|750237.1|749237.1|750237.6|749237.6|750010.7|749010.7|40
1620141080000|2021-05-04 15:11:20|750236.6|749236.6|750827.4|749827.4|750827.9|749827.9|750236.6|749236.6|39
1620141090000|2021-05-04 15:11:30|750838.1|749838.1|750839.8|749839.8|750848.1|749848.1|750769|749769|38
1620141100000|2021-05-04 15:11:40|750835.6|749835.6|751059.5|750059.5|751193.8|750193.8|750822.4|749822.4|40
1620141110000|2021-05-04 15:11:50|751050.3|750050.3|751223.6|750223.6|751223.6|750223.6|750979.7|749979.7|40
1620141120000|2021-05-04 15:12:00|751223.7|750223.7|751207.4|750207.4|751251.7|750251.7|751203.8|750203.8|37
1620141130000|2021-05-04 15:12:10|751205.2|750205.2|751554.5|750554.5|751598.6|750598.6|751200.6|750200.6|37
1620141140000|2021-05-04 15:12:20|751616.1|750616.1|751842.4|750842.4|751842.4|750842.4|751596|750596|40
1620141150000|2021-05-04 15:12:30|751838.6|750838.6|751823.2|750823.2|751902|750902|751823.2|750823.2|40
1620141160000|2021-05-04 15:12:40|751810.3|750810.3|751834.3|750834.3|751867.3|750867.3|751806.4|750806.4|40
1620141170000|2021-05-04 15:12:50|751833|750833|751646.5|750646.5|751833|750833|751547|750547|40
1620141180000|2021-05-04 15:13:00|751644.1|750644.1|751852|750852|751884|750884|751644.1|750644.1|39
1620141190000|2021-05-04 15:13:10|751846.2|750846.2|751829.2|750829.2|751897.4|750897.4|751825.4|750825.4|38
1620141200000|2021-05-04 15:13:20|751808.6|750808.6|751778.9|750778.9|751835.6|750835.6|751725.8|750725.8|40
1620141210000|2021-05-04 15:13:30|751777.1|750777.1|751765.7|750765.7|751797.1|750797.1|751699.4|750699.4|39
1620141220000|2021-05-04 15:13:40|751737.6|750737.6|751794.9|750794.9|751794.9|750794.9|751678|750678|39
1620141230000|2021-05-04 15:13:50|751811.6|750811.6|752034.6|751034.6|752052|751052|751768.8|750768.8|40
1620141240000|2021-05-04 15:14:00|752039.6|751039.6|751808.7|750808.7|752134.9|751134.9|751808.7|750808.7|39
1620141250000|2021-05-04 15:14:10|751825.3|750825.3|751929.6|750929.6|751956.4|750956.4|751751.2|750751.2|40
1620141260000|2021-05-04 15:14:20|751923.9|750923.9|751743.4|750743.4|751969.5|750969.5|751741.5|750741.5|40
1620141270000|2021-05-04 15:14:30|751759.8|750759.8|751962.5|750962.5|752061.6|751061.6|751733.3|750733.3|40
1620141280000|2021-05-04 15:14:40|751967.6|750967.6|751908.7|750908.7|751975.1|750975.1|751885.4|750885.4|39
1620141290000|2021-05-04 15:14:50|751916.7|750916.7|751992.6|750992.6|752055.3|751055.3|751896.4|750896.4|38
1620141300000|2021-05-04 15:15:00|752025.7|751025.7|752217|751217|752230.8|751230.8|752025.7|751025.7|40
1620141310000|2021-05-04 15:15:10|752204|751204|752200.7|751200.7|752220.3|751220.3|752164.4|751164.4|38
1620141320000|2021-05-04 15:15:20|752197.4|751197.4|752325.3|751325.3|752331.8|751331.8|752186|751186|40
1620141330000|2021-05-04 15:15:30|752324.9|751324.9|752311.9|751311.9|752340|751340|752311.9|751311.9|39
1620141340000|2021-05-04 15:15:40|752310.4|751310.4|752346.5|751346.5|752433.5|751433.5|752197.5|751197.5|37
1620141350000|2021-05-04 15:15:50|752351.7|751351.7|752607.7|751607.7|752607.7|751607.7|752351.7|751351.7|39
1620141360000|2021-05-04 15:16:00|752594.6|751594.6|752414.7|751414.7|752594.6|751594.6|752350.7|751350.7|39
1620141370000|2021-05-04 15:16:10|752403.9|751403.9|752104.5|751104.5|752406.1|751406.1|752101.2|751101.2|38
1620141380000|2021-05-04 15:16:20|752090.1|751090.1|752203|751203|752204.1|751204.1|752067.9|751067.9|39
1620141390000|2021-05-04 15:16:30|752199.3|751199.3|752247.6|751247.6|752418.5|751418.5|752146.6|751146.6|39
1620141400000|2021-05-04 15:16:40|752252|751252|752157|751157|752252|751252|752134.9|751134.9|40
1620141410000|2021-05-04 15:16:50|752140.9|751140.9|751897.8|750897.8|752140.9|751140.9|751894.2|750894.2|40
1620141420000|2021-05-04 15:17:00|751906|750906|751866.8|750866.8|751910.3|750910.3|751849|750849|37
1620141430000|2021-05-04 15:17:10|751880|750880|751904.5|750904.5|751941.5|750941.5|751852.3|750852.3|36
1620141440000|2021-05-04 15:17:20|751892.3|750892.3|751873.1|750873.1|751895.9|750895.9|751867.1|750867.1|35
1620141450000|2021-05-04 15:17:30|751869|750869|751802.7|750802.7|751885.7|750885.7|751762.8|750762.8|35
1620141460000|2021-05-04 15:17:40|751799.1|750799.1|751752.6|750752.6|751806.8|750806.8|751745.9|750745.9|36
1620141470000|2021-05-04 15:17:50|751767.7|750767.7|751770.2|750770.2|751794.8|750794.8|751761.8|750761.8|35
1620141480000|2021-05-04 15:18:00|751771.7|750771.7|751804.1|750804.1|751811.2|750811.2|751768.2|750768.2|30
1620141490000|2021-05-04 15:18:10|751795.6|750795.6|751786.7|750786.7|751856.6|750856.6|751786.1|750786.1|36
1620141500000|2021-05-04 15:18:20|751781.3|750781.3|751604.8|750604.8|751789.3|750789.3|751604.8|750604.8|33
1620141510000|2021-05-04 15:18:30|751599.4|750599.4|751631.4|750631.4|751692.5|750692.5|751463.4|750463.4|40
1620141520000|2021-05-04 15:18:40|751619.8|750619.8|751476.9|750476.9|751645.3|750645.3|751436.5|750436.5|39
1620141530000|2021-05-04 15:18:50|751479.1|750479.1|751425.5|750425.5|751479.1|750479.1|751361.6|750361.6|40
1620141540000|2021-05-04 15:19:00|751412.6|750412.6|751320.1|750320.1|751482.7|750482.7|751320.1|750320.1|40
1620141550000|2021-05-04 15:19:10|751292.1|750292.1|751265.7|750265.7|751307.6|750307.6|751259|750259|40
1620141560000|2021-05-04 15:19:20|751283.3|750283.3|751333.9|750333.9|751408.6|750408.6|751268|750268|40
1620141570000|2021-05-04 15:19:30|751344.2|750344.2|751381.4|750381.4|751392.1|750392.1|751323.7|750323.7|39
1620141580000|2021-05-04 15:19:40|751374.2|750374.2|751435.8|750435.8|751466.3|750466.3|751374.2|750374.2|39
1620141590000|2021-05-04 15:19:50|751423.2|750423.2|751394.4|750394.4|751456.4|750456.4|751394.4|750394.4|39
1620141600000|2021-05-04 15:20:00|751418.6|750418.6|751801.2|750801.2|751801.2|750801.2|751418.6|750418.6|40
1620141610000|2021-05-04 15:20:10|751808.2|750808.2|751738.5|750738.5|751829.6|750829.6|751700.5|750700.5|37
1620141620000|2021-05-04 15:20:20|751741.1|750741.1|751873.9|750873.9|751896.8|750896.8|751741.1|750741.1|39
1620141630000|2021-05-04 15:20:30|751880.1|750880.1|751852.2|750852.2|751880.1|750880.1|751834|750834|39
1620141640000|2021-05-04 15:20:40|751854.2|750854.2|751956.7|750956.7|751957.8|750957.8|751854.2|750854.2|38
1620141650000|2021-05-04 15:20:50|751964.2|750964.2|752028.5|751028.5|752035.1|751035.1|751925.8|750925.8|38
1620141660000|2021-05-04 15:21:00|752013.8|751013.8|752033.9|751033.9|752113.6|751113.6|752013.8|751013.8|38
1620141670000|2021-05-04 15:21:10|752023.2|751023.2|752184.5|751184.5|752228.7|751228.7|752004.4|751004.4|37
1620141680000|2021-05-04 15:21:20|752190.9|751190.9|752162.3|751162.3|752190.9|751190.9|752073.8|751073.8|40
1620141690000|2021-05-04 15:21:30|752166.4|751166.4|752001|751001|752178.6|751178.6|751913.6|750913.6|39
1620141700000|2021-05-04 15:21:40|752005.2|751005.2|751955.9|750955.9|752005.2|751005.2|751922.3|750922.3|38
1620141710000|2021-05-04 15:21:50|751966.1|750966.1|751829.9|750829.9|751966.1|750966.1|751792.6|750792.6|37
1620141720000|2021-05-04 15:22:00|751815.7|750815.7|751912.7|750912.7|751912.7|750912.7|751808|750808|40
1620141730000|2021-05-04 15:22:10|751898|750898|751839.8|750839.8|751916.1|750916.1|751839.8|750839.8|39
1620141740000|2021-05-04 15:22:20|751837.7|750837.7|751772.6|750772.6|751847.1|750847.1|751757|750757|34
1620141750000|2021-05-04 15:22:30|751772.5|750772.5|751468.4|750468.4|751774.6|750774.6|751404.1|750404.1|38
1620141760000|2021-05-04 15:22:40|751504|750504|751460.5|750460.5|751538.9|750538.9|751458.5|750458.5|40
1620141770000|2021-05-04 15:22:50|751469.2|750469.2|751289.8|750289.8|751469.2|750469.2|751275.2|750275.2|38
1620141780000|2021-05-04 15:23:00|751294.7|750294.7|751407.6|750407.6|751434|750434|751285|750285|38
1620141790000|2021-05-04 15:23:10|751406.4|750406.4|751359.2|750359.2|751418.4|750418.4|751336.9|750336.9|32
1620141800000|2021-05-04 15:23:20|751363.8|750363.8|751363.4|750363.4|751387.8|750387.8|751351.5|750351.5|26
1620141810000|2021-05-04 15:23:30|751369.8|750369.8|751435.2|750435.2|751454|750454|751328.8|750328.8|33
1620141820000|2021-05-04 15:23:40|751437.4|750437.4|751313.4|750313.4|751437.4|750437.4|751299.3|750299.3|36
1620141830000|2021-05-04 15:23:50|751314.8|750314.8|751315.2|750315.2|751327.6|750327.6|751273.4|750273.4|32
1620141840000|2021-05-04 15:24:00|751315.7|750315.7|751567.1|750567.1|751676.5|750676.5|751315.2|750315.2|39
1620141850000|2021-05-04 15:24:10|751560.5|750560.5|751683.4|750683.4|751710.1|750710.1|751537.8|750537.8|40
1620141860000|2021-05-04 15:24:20|751701.5|750701.5|751719.7|750719.7|751737.4|750737.4|751690.7|750690.7|34
1620141870000|2021-05-04 15:24:30|751721.2|750721.2|751659.2|750659.2|751721.2|750721.2|751611.3|750611.3|37
1620141880000|2021-05-04 15:24:40|751656.1|750656.1|751659.9|750659.9|751672|750672|751623.1|750623.1|35
1620141890000|2021-05-04 15:24:50|751658.6|750658.6|751637.5|750637.5|751658.6|750658.6|751616.4|750616.4|36
1620141900000|2021-05-04 15:25:00|751638.4|750638.4|751671|750671|751674.7|750674.7|751629.7|750629.7|33
1620141910000|2021-05-04 15:25:10|751670.3|750670.3|751631.9|750631.9|751681.3|750681.3|751622.6|750622.6|36
1620141920000|2021-05-04 15:25:20|751631.4|750631.4|751623|750623|751684.3|750684.3|751620.8|750620.8|35
1620141930000|2021-05-04 15:25:30|751618|750618|751653.3|750653.3|751662.6|750662.6|751618|750618|35
1620141940000|2021-05-04 15:25:40|751648.9|750648.9|751631.4|750631.4|751655.1|750655.1|751631.3|750631.3|36
1620141950000|2021-05-04 15:25:50|751632.1|750632.1|751482.6|750482.6|751670|750670|751461.8|750461.8|36
1620141960000|2021-05-04 15:26:00|751484.6|750484.6|751485.7|750485.7|751517.7|750517.7|751434.4|750434.4|36
1620141970000|2021-05-04 15:26:10|751483.5|750483.5|751477.1|750477.1|751498.9|750498.9|751466.9|750466.9|38
1620141980000|2021-05-04 15:26:20|751479.9|750479.9|751400.7|750400.7|751480.4|750480.4|751391.3|750391.3|35
1620141990000|2021-05-04 15:26:30|751402.5|750402.5|751288.5|750288.5|751411.1|750411.1|751285.8|750285.8|33
1620142000000|2021-05-04 15:26:40|751289|750289|751308.2|750308.2|751387.4|750387.4|751289|750289|35
1620142010000|2021-05-04 15:26:50|751303.7|750303.7|751265.6|750265.6|751312.1|750312.1|751265.6|750265.6|36
1620142020000|2021-05-04 15:27:00|751264.1|750264.1|751290.3|750290.3|751310.2|750310.2|751264.1|750264.1|37
1620142030000|2021-05-04 15:27:10|751290.6|750290.6|751289|750289|751305.6|750305.6|751282.9|750282.9|36
1620142040000|2021-05-04 15:27:20|751281|750281|751284.6|750284.6|751291.6|750291.6|751240.3|750240.3|35
1620142050000|2021-05-04 15:27:30|751283.3|750283.3|751216.1|750216.1|751285.7|750285.7|751149.5|750149.5|33
1620142060000|2021-05-04 15:27:40|751206.9|750206.9|751053.9|750053.9|751214.6|750214.6|751026.8|750026.8|27
1620142070000|2021-05-04 15:27:50|751083.5|750083.5|751076|750076|751083.5|750083.5|751050.5|750050.5|37
1620142080000|2021-05-04 15:28:00|751076.9|750076.9|751194.4|750194.4|751206.8|750206.8|751059.8|750059.8|39
1620142090000|2021-05-04 15:28:10|751176.4|750176.4|751192.8|750192.8|751212.3|750212.3|751155.5|750155.5|33
1620142100000|2021-05-04 15:28:20|751197.2|750197.2|751162.4|750162.4|751210.5|750210.5|751147.8|750147.8|33
1620142110000|2021-05-04 15:28:30|751166.3|750166.3|751075.4|750075.4|751173.4|750173.4|751069|750069|33
1620142120000|2021-05-04 15:28:40|751082.1|750082.1|751175|750175|751190.5|750190.5|751068.1|750068.1|37
1620142130000|2021-05-04 15:28:50|751171.1|750171.1|751229.4|750229.4|751229.4|750229.4|751167.5|750167.5|38
1620142140000|2021-05-04 15:29:00|751241.1|750241.1|751181.1|750181.1|751241.1|750241.1|751175.2|750175.2|39
1620142150000|2021-05-04 15:29:10|751194.3|750194.3|751180.8|750180.8|751199.6|750199.6|751148.9|750148.9|40
1620142160000|2021-05-04 15:29:20|751174.5|750174.5|751162.5|750162.5|751196.2|750196.2|751148.3|750148.3|37
1620142170000|2021-05-04 15:29:30|751161.8|750161.8|751145.5|750145.5|751166.2|750166.2|751115.3|750115.3|34
1620142180000|2021-05-04 15:29:40|751136|750136|750978.5|749978.5|751171.5|750171.5|750978.5|749978.5|36
1620142190000|2021-05-04 15:29:50|750978.9|749978.9|750864.3|749864.3|750983.8|749983.8|750841.1|749841.1|35
1620142200000|2021-05-04 15:30:00|750862|749862|751012|750012|751024.7|750024.7|750855.6|749855.6|39
1620142210000|2021-05-04 15:30:10|750986.4|749986.4|750917.7|749917.7|750989.2|749989.2|750914.5|749914.5|39
1620142220000|2021-05-04 15:30:20|750906.7|749906.7|750926.7|749926.7|750982.9|749982.9|750906.7|749906.7|38
1620142230000|2021-05-04 15:30:30|750933.4|749933.4|750904.2|749904.2|750971.3|749971.3|750904.2|749904.2|36
1620142240000|2021-05-04 15:30:40|750921.9|749921.9|750925.2|749925.2|750971.8|749971.8|750884.5|749884.5|36
1620142250000|2021-05-04 15:30:50|750925.1|749925.1|750913.3|749913.3|750968.3|749968.3|750877.6|749877.6|36
1620142260000|2021-05-04 15:31:00|750924.7|749924.7|750946.9|749946.9|750946.9|749946.9|750864.5|749864.5|35
1620142270000|2021-05-04 15:31:10|750946.1|749946.1|750929|749929|750954.9|749954.9|750854.6|749854.6|35
1620142280000|2021-05-04 15:31:20|750925.9|749925.9|750868.9|749868.9|750926.2|749926.2|750852.4|749852.4|34
1620142290000|2021-05-04 15:31:30|750873.2|749873.2|750874.9|749874.9|750882.3|749882.3|750848.9|749848.9|34
1620142300000|2021-05-04 15:31:40|750863|749863|750867.8|749867.8|750872|749872|750856|749856|30
1620142310000|2021-05-04 15:31:50|750865.6|749865.6|750840.1|749840.1|750865.6|749865.6|750834.6|749834.6|34
1620142320000|2021-05-04 15:32:00|750840.8|749840.8|750916.4|749916.4|750923.9|749923.9|750835.6|749835.6|35
1620142330000|2021-05-04 15:32:10|750918.9|749918.9|750914.8|749914.8|750956|749956|750894.3|749894.3|40
1620142340000|2021-05-04 15:32:20|750916.6|749916.6|750917|749917|750944.7|749944.7|750876.1|749876.1|37
1620142350000|2021-05-04 15:32:30|750915.8|749915.8|750932.9|749932.9|750948.6|749948.6|750908.5|749908.5|28
1620142360000|2021-05-04 15:32:40|750947.4|749947.4|751034.1|750034.1|751034.1|750034.1|750919.3|749919.3|38
1620142370000|2021-05-04 15:32:50|751048.2|750048.2|751075.2|750075.2|751195.5|750195.5|751048.2|750048.2|39
1620142380000|2021-05-04 15:33:00|751079.7|750079.7|751125.8|750125.8|751141|750141|751066.3|750066.3|35
1620142390000|2021-05-04 15:33:10|751126.4|750126.4|751059.6|750059.6|751126.4|750126.4|750980.7|749980.7|34
1620142400000|2021-05-04 15:33:20|751064.1|750064.1|751064|750064|751082.8|750082.8|751021.3|750021.3|35
1620142410000|2021-05-04 15:33:30|751065|750065|751053.6|750053.6|751152.8|750152.8|751027.7|750027.7|28
1620142420000|2021-05-04 15:33:40|751052.1|750052.1|751029.7|750029.7|751131.1|750131.1|751024.8|750024.8|36
1620142430000|2021-05-04 15:33:50|750989.9|749989.9|750948.7|749948.7|750989.9|749989.9|750887.4|749887.4|34
1620142440000|2021-05-04 15:34:00|750947|749947|750852.1|749852.1|750960.9|749960.9|750839.8|749839.8|34
1620142450000|2021-05-04 15:34:10|750844.6|749844.6|750880.6|749880.6|750883.9|749883.9|750841.2|749841.2|31
1620142460000|2021-05-04 15:34:20|750862.5|749862.5|750875.1|749875.1|750927.5|749927.5|750846.3|749846.3|27
1620142470000|2021-05-04 15:34:30|750889|749889|750949.5|749949.5|750949.5|749949.5|750876.8|749876.8|34
1620142480000|2021-05-04 15:34:40|750940.5|749940.5|750919.2|749919.2|750953.3|749953.3|750910.9|749910.9|30
1620142490000|2021-05-04 15:34:50|750909.1|749909.1|750918.8|749918.8|750942.3|749942.3|750885.7|749885.7|36
1620142500000|2021-05-04 15:35:00|750910.7|749910.7|750955.4|749955.4|750981.6|749981.6|750910.7|749910.7|38
1620142510000|2021-05-04 15:35:10|750954.1|749954.1|750562.3|749562.3|750975.5|749975.5|750491.6|749491.6|36
1620142520000|2021-05-04 15:35:20|750561.4|749561.4|750598.9|749598.9|750650.9|749650.9|750545.9|749545.9|40
1620142530000|2021-05-04 15:35:30|750599.4|749599.4|750733.8|749733.8|750751.9|749751.9|750589.8|749589.8|39
1620142540000|2021-05-04 15:35:40|750554.3|749554.3|750435.9|749435.9|750554.3|749554.3|750429.4|749429.4|36
1620142550000|2021-05-04 15:35:50|750437.6|749437.6|750450.2|749450.2|750465.6|749465.6|750423.1|749423.1|30
1620142560000|2021-05-04 15:36:00|750457|749457|750408.1|749408.1|750457|749457|750401.4|749401.4|37
1620142570000|2021-05-04 15:36:10|750419|749419|750265.9|749265.9|750450.6|749450.6|750170.2|749170.2|34
1620142580000|2021-05-04 15:36:20|750267.1|749267.1|750265.4|749265.4|750267.1|749267.1|750248.1|749248.1|29
1620142590000|2021-05-04 15:36:30|750265.1|749265.1|750290.4|749290.4|750300.7|749300.7|750255.7|749255.7|32
1620142600000|2021-05-04 15:36:40|750293.2|749293.2|750276.8|749276.8|750321.5|749321.5|750242.3|749242.3|35
1620142610000|2021-05-04 15:36:50|750272.5|749272.5|750280.4|749280.4|750286.7|749286.7|750257.9|749257.9|31
1620142620000|2021-05-04 15:37:00|750281.2|749281.2|750252.4|749252.4|750286.9|749286.9|750246.5|749246.5|27
1620142630000|2021-05-04 15:37:10|750254.7|749254.7|750018.3|749018.3|750254.7|749254.7|750017.4|749017.4|38
1620142640000|2021-05-04 15:37:20|750021.5|749021.5|749928.1|748928.1|750040.2|749040.2|749876.5|748876.5|39
1620142650000|2021-05-04 15:37:30|749961|748961|749867.5|748867.5|750160.7|749160.7|749867.5|748867.5|37
1620142660000|2021-05-04 15:37:40|749875.6|748875.6|749876.9|748876.9|749944.1|748944.1|749853.8|748853.8|31
1620142670000|2021-05-04 15:37:50|749903|748903|749832|748832|749903|748903|749829.3|748829.3|33
1620142680000|2021-05-04 15:38:00|749852.6|748852.6|749902.7|748902.7|749902.7|748902.7|749757.8|748757.8|38
1620142690000|2021-05-04 15:38:10|749903.2|748903.2|749904.9|748904.9|749921.3|748921.3|749861.3|748861.3|36
1620142700000|2021-05-04 15:38:20|749904.4|748904.4|749917.9|748917.9|749917.9|748917.9|749885.9|748885.9|33
1620142710000|2021-05-04 15:38:30|749905|748905|749935.9|748935.9|749948.2|748948.2|749897.6|748897.6|37
1620142720000|2021-05-04 15:38:40|749934.7|748934.7|749925.4|748925.4|749957.5|748957.5|749911.7|748911.7|33
1620142730000|2021-05-04 15:38:50|749947.8|748947.8|749898.7|748898.7|749947.8|748947.8|749863.5|748863.5|37
1620142740000|2021-05-04 15:39:00|749898.2|748898.2|749938.9|748938.9|749945.8|748945.8|749886.7|748886.7|36
1620142750000|2021-05-04 15:39:10|749931.5|748931.5|749934|748934|749958.5|748958.5|749918|748918|35
1620142760000|2021-05-04 15:39:20|749929.4|748929.4|750125.9|749125.9|750127.4|749127.4|749929.4|748929.4|36
1620142770000|2021-05-04 15:39:30|750137.7|749137.7|750267.6|749267.6|750298|749298|750137.7|749137.7|40
1620142780000|2021-05-04 15:39:40|750269|749269|750243.6|749243.6|750293|749293|750180.9|749180.9|39
1620142790000|2021-05-04 15:39:50|750250.8|749250.8|750267.8|749267.8|750273.3|749273.3|750250.8|749250.8|28
1620142800000|2021-05-04 15:40:00|750267|749267|750238.7|749238.7|750323.3|749323.3|750238.7|749238.7|40
1620142810000|2021-05-04 15:40:10|750251.5|749251.5|750284.1|749284.1|750302.1|749302.1|750239.8|749239.8|32
1620142820000|2021-05-04 15:40:20|750283.9|749283.9|750293|749293|750296.6|749296.6|750271.6|749271.6|29
1620142830000|2021-05-04 15:40:30|750290.8|749290.8|750262.1|749262.1|750298.9|749298.9|750250|749250|32
1620142840000|2021-05-04 15:40:40|750262.2|749262.2|750255|749255|750266.6|749266.6|750239.1|749239.1|31
1620142850000|2021-05-04 15:40:50|750251.5|749251.5|750232.5|749232.5|750265.9|749265.9|750219.1|749219.1|30
1620142860000|2021-05-04 15:41:00|750226.2|749226.2|750191.5|749191.5|750237|749237|750191.5|749191.5|33
1620142870000|2021-05-04 15:41:10|750188.6|749188.6|750098|749098|750243.6|749243.6|750086.9|749086.9|38
1620142880000|2021-05-04 15:41:20|750091.8|749091.8|750116.9|749116.9|750127.7|749127.7|750067.9|749067.9|29
1620142890000|2021-05-04 15:41:30|750120.5|749120.5|750085.5|749085.5|750132.6|749132.6|750081.6|749081.6|29
1620142900000|2021-05-04 15:41:40|750103.1|749103.1|749991.6|748991.6|750103.1|749103.1|749973.2|748973.2|28
1620142910000|2021-05-04 15:41:50|749992.3|748992.3|749951.3|748951.3|749992.3|748992.3|749931.4|748931.4|35
1620142920000|2021-05-04 15:42:00|749981.3|748981.3|749964.5|748964.5|749981.3|748981.3|749918.9|748918.9|32
1620142930000|2021-05-04 15:42:10|749961.8|748961.8|750004.5|749004.5|750004.5|749004.5|749933.4|748933.4|30
1620142940000|2021-05-04 15:42:20|749995.3|748995.3|749865.8|748865.8|749995.3|748995.3|749845.5|748845.5|27
1620142950000|2021-05-04 15:42:30|749851.9|748851.9|749976.7|748976.7|749990.2|748990.2|749851.9|748851.9|36
1620142960000|2021-05-04 15:42:40|749982.7|748982.7|750124.7|749124.7|750134.6|749134.6|749982.7|748982.7|30
1620142970000|2021-05-04 15:42:50|750123.3|749123.3|750225.1|749225.1|750242.5|749242.5|750115.6|749115.6|36
1620142980000|2021-05-04 15:43:00|750211.3|749211.3|750054.2|749054.2|750214.7|749214.7|750051.8|749051.8|35
1620142990000|2021-05-04 15:43:10|750053|749053|750058.8|749058.8|750065.8|749065.8|750003.7|749003.7|31
1620143000000|2021-05-04 15:43:20|750052.6|749052.6|749978.1|748978.1|750081.4|749081.4|749923.2|748923.2|35
1620143010000|2021-05-04 15:43:30|749972.3|748972.3|749971.2|748971.2|749988.5|748988.5|749964.8|748964.8|22
1620143020000|2021-05-04 15:43:40|749972.3|748972.3|749980.2|748980.2|749981.7|748981.7|749959.9|748959.9|24
1620143030000|2021-05-04 15:43:50|749980|748980|749986.7|748986.7|750001.2|749001.2|749974.3|748974.3|25
1620143040000|2021-05-04 15:44:00|749996.7|748996.7|749918.4|748918.4|750010.1|749010.1|749918.4|748918.4|40
1620143050000|2021-05-04 15:44:10|749947.7|748947.7|749980.4|748980.4|749993|748993|749922.8|748922.8|35
1620143060000|2021-05-04 15:44:20|749979.1|748979.1|749917.2|748917.2|749987.5|748987.5|749915|748915|27
1620143070000|2021-05-04 15:44:30|749923.9|748923.9|749918.3|748918.3|749931.5|748931.5|749910.6|748910.6|27
1620143080000|2021-05-04 15:44:40|749917.6|748917.6|749971.7|748971.7|749988.9|748988.9|749897.9|748897.9|29
1620143090000|2021-05-04 15:44:50|749975.6|748975.6|749967.4|748967.4|749996.6|748996.6|749962|748962|29
1620143100000|2021-05-04 15:45:00|749963.7|748963.7|750212.6|749212.6|750212.6|749212.6|749957.8|748957.8|27
1620143110000|2021-05-04 15:45:10|750256.1|749256.1|750035.3|749035.3|750256.1|749256.1|750035.3|749035.3|29
1620143120000|2021-05-04 15:45:20|750066.4|749066.4|750086.5|749086.5|750206.6|749206.6|750064.6|749064.6|35
1620143130000|2021-05-04 15:45:30|750091|749091|750203.4|749203.4|750237.5|749237.5|750091|749091|32
1620143140000|2021-05-04 15:45:40|750147.8|749147.8|750177.5|749177.5|750217.8|749217.8|750147.8|749147.8|34
1620143150000|2021-05-04 15:45:50|750186.1|749186.1|750083.1|749083.1|750218.7|749218.7|750083.1|749083.1|26
1620143160000|2021-05-04 15:46:00|750096.6|749096.6|750097.4|749097.4|750106.6|749106.6|750089.6|749089.6|27
1620143170000|2021-05-04 15:46:10|750097.5|749097.5|750079.7|749079.7|750099.8|749099.8|750079.7|749079.7|25
1620143180000|2021-05-04 15:46:20|750076.2|749076.2|750086.1|749086.1|750100.8|749100.8|750073.2|749073.2|26
1620143190000|2021-05-04 15:46:30|750088.6|749088.6|750094.5|749094.5|750114|749114|750058.1|749058.1|21
1620143200000|2021-05-04 15:46:40|750095.5|749095.5|750101.6|749101.6|750122|749122|750078.5|749078.5|23
1620143210000|2021-05-04 15:46:50|750082.1|749082.1|750101.4|749101.4|750104.3|749104.3|750058.2|749058.2|20
1620143220000|2021-05-04 15:47:00|750098.9|749098.9|750090.3|749090.3|750103.5|749103.5|750073.8|749073.8|19
1620143230000|2021-05-04 15:47:10|750090.5|749090.5|750111|749111|750119.2|749119.2|750085.9|749085.9|23
1620143240000|2021-05-04 15:47:20|750113.3|749113.3|750180.5|749180.5|750184.9|749184.9|750090.1|749090.1|27
1620143250000|2021-05-04 15:47:30|750193.1|749193.1|750164.7|749164.7|750193.1|749193.1|750160.4|749160.4|22
1620143260000|2021-05-04 15:47:40|750173.8|749173.8|750203.7|749203.7|750205.2|749205.2|750166.9|749166.9|26
1620143270000|2021-05-04 15:47:50|750199|749199|750213.1|749213.1|750216.3|749216.3|750182.6|749182.6|22
1620143280000|2021-05-04 15:48:00|750201|749201|750183.8|749183.8|750230.2|749230.2|750172.1|749172.1|18
1620143290000|2021-05-04 15:48:10|750186|749186|750179.9|749179.9|750204.8|749204.8|750170.2|749170.2|25
1620143300000|2021-05-04 15:48:20|750179.3|749179.3|750159.8|749159.8|750204.5|749204.5|750156.6|749156.6|23
1620143310000|2021-05-04 15:48:30|750157|749157|750182|749182|750190.7|749190.7|750153.5|749153.5|26
1620143320000|2021-05-04 15:48:40|750189.6|749189.6|750183.9|749183.9|750189.6|749189.6|750161.6|749161.6|18
1620143330000|2021-05-04 15:48:50|750184.1|749184.1|750183.1|749183.1|750206.6|749206.6|750170.1|749170.1|21
1620143340000|2021-05-04 15:49:00|750171|749171|750355.7|749355.7|751255.2|749792.1|750171|748867|34
1620143350000|2021-05-04 15:49:10|750343.3|749343.3|750354.1|749354.1|750379.1|749379.1|750338.5|749338.5|34
1620143360000|2021-05-04 15:49:20|750367.4|749367.4|750298.3|749298.3|750404.1|749404.1|750298.3|749298.3|36
1620143370000|2021-05-04 15:49:30|750304|749304|750634.4|749634.4|750650.9|749650.9|750265|749265|39
1620143380000|2021-05-04 15:49:40|750631.3|749631.3|750610.3|749610.3|750670|749670|750592.2|749592.2|29
1620143390000|2021-05-04 15:49:50|750601.9|749601.9|750622.4|749622.4|750629.7|749629.7|750600.8|749600.8|28
1620143400000|2021-05-04 15:50:00|750622.7|749622.7|750728.3|749728.3|750763.7|749763.7|750622.7|749622.7|32
1620143410000|2021-05-04 15:50:10|750736.8|749736.8|750758.1|749758.1|750788.1|749788.1|750734.3|749734.3|30
1620143420000|2021-05-04 15:50:20|750755.3|749755.3|750780.2|749780.2|750788.9|749788.9|750755.3|749755.3|24
1620143430000|2021-05-04 15:50:30|750779.9|749779.9|750726.8|749726.8|750799.3|749799.3|750723|749723|34
1620143440000|2021-05-04 15:50:40|750751.2|749751.2|750791.4|749791.4|750819.5|749819.5|750751.2|749751.2|35
1620143450000|2021-05-04 15:50:50|750795.9|749795.9|750815.3|749815.3|750819|749819|750775.8|749775.8|29
1620143460000|2021-05-04 15:51:00|750808.5|749808.5|750789.4|749789.4|750818.2|749818.2|750789.4|749789.4|23
1620143470000|2021-05-04 15:51:10|750795.2|749795.2|750777.7|749777.7|750810.9|749810.9|750777.7|749777.7|30
1620143480000|2021-05-04 15:51:20|750772.8|749772.8|750777.1|749777.1|750807.4|749807.4|750753|749753|33
1620143490000|2021-05-04 15:51:30|750780.6|749780.6|750784.7|749784.7|750793.5|749793.5|750770.5|749770.5|23
1620143500000|2021-05-04 15:51:40|750784.3|749784.3|750778.9|749778.9|750803.6|749803.6|750759.8|749759.8|24
1620143510000|2021-05-04 15:51:50|750779.9|749779.9|750783.4|749783.4|750800.7|749800.7|750765.8|749765.8|28
1620143520000|2021-05-04 15:52:00|750783.7|749783.7|750721.4|749721.4|750783.7|749783.7|750713.7|749713.7|31
1620143530000|2021-05-04 15:52:10|750730.1|749730.1|750752.2|749752.2|750757.6|749757.6|750709|749709|27
1620143540000|2021-05-04 15:52:20|750752.8|749752.8|750739.4|749739.4|750785.4|749785.4|750733.6|749733.6|27
1620143550000|2021-05-04 15:52:30|750749|749749|750742.2|749742.2|750756.9|749756.9|750728.1|749728.1|31
1620143560000|2021-05-04 15:52:40|750744|749744|750735.4|749735.4|750768|749768|750726.9|749726.9|38
1620143570000|2021-05-04 15:52:50|750734.6|749734.6|750763.8|749763.8|750770.8|749770.8|750733.4|749733.4|33
1620143580000|2021-05-04 15:53:00|750758|749758|750760.2|749760.2|750783.9|749783.9|750729.1|749729.1|28
1620143590000|2021-05-04 15:53:10|750763|749763|750802.4|749802.4|750802.4|749802.4|750752.1|749752.1|25
1620143600000|2021-05-04 15:53:20|750800.6|749800.6|750805.5|749805.5|750838.4|749838.4|750765.7|749765.7|35
1620143610000|2021-05-04 15:53:30|750784.2|749784.2|750800.4|749800.4|750825.1|749825.1|750777.8|749777.8|28
1620143620000|2021-05-04 15:53:40|750781.7|749781.7|750830.7|749830.7|750838.6|749838.6|750776.5|749776.5|27
1620143630000|2021-05-04 15:53:50|750817.3|749817.3|750505.8|749505.8|750836.7|749836.7|750479.2|749479.2|28
1620143640000|2021-05-04 15:54:00|750485|749485|750521.1|749521.1|750535|749535|750485|749485|30
1620143650000|2021-05-04 15:54:10|750522.5|749522.5|750525.9|749525.9|750549.4|749549.4|750432.9|749432.9|28
1620143660000|2021-05-04 15:54:20|750521.3|749521.3|750512|749512|750527.8|749527.8|750512|749512|15
1620143670000|2021-05-04 15:54:30|750520.7|749520.7|750512|749512|750600|749600|750483.8|749483.8|29
1620143680000|2021-05-04 15:54:40|750511.9|749511.9|750480.9|749480.9|750516.2|749516.2|750457.2|749457.2|17
1620143690000|2021-05-04 15:54:50|750482.5|749482.5|750489.3|749489.3|750502.2|749502.2|750475.1|749475.1|26
1620143700000|2021-05-04 15:55:00|750485.5|749485.5|750522.2|749522.2|750522.2|749522.2|750458.5|749458.5|26
1620143710000|2021-05-04 15:55:10|750512.7|749512.7|750514|749514|750535|749535|750489.5|749489.5|31
1620143720000|2021-05-04 15:55:20|750515.6|749515.6|750515.8|749515.8|750526.5|749526.5|750512.4|749512.4|28
1620143730000|2021-05-04 15:55:30|750512|749512|750558.5|749558.5|750573.5|749573.5|750507.1|749507.1|30
1620143740000|2021-05-04 15:55:40|750550.5|749550.5|750556.7|749556.7|750572.9|749572.9|750541.6|749541.6|31
1620143750000|2021-05-04 15:55:50|750554.3|749554.3|750550.7|749550.7|750569.6|749569.6|750541.8|749541.8|21
1620143760000|2021-05-04 15:56:00|750550.3|749550.3|750562.7|749562.7|750568.9|749568.9|750547.9|749547.9|23
1620143770000|2021-05-04 15:56:10|750562.5|749562.5|750574.8|749574.8|750578.8|749578.8|750559.1|749559.1|24
1620143780000|2021-05-04 15:56:20|750577.4|749577.4|750578|749578|750578|749578|750567.9|749567.9|18
1620143790000|2021-05-04 15:56:30|750585.7|749585.7|751219.2|750219.2|751219.2|750219.2|750577.7|749577.7|33
1620143800000|2021-05-04 15:56:40|751243.2|750243.2|750842.5|749842.5|751383.4|750331.2|750811.5|749383.4|34
1620143810000|2021-05-04 15:56:50|750828.4|749828.4|750709.5|749709.5|750894.7|749894.7|750709.5|749709.5|36
1620143820000|2021-05-04 15:57:00|750720.4|749720.4|750621.9|749621.9|750720.4|749720.4|750559.8|749559.8|31
1620143830000|2021-05-04 15:57:10|750624.3|749624.3|750598.6|749598.6|750639.8|749639.8|750589.2|749589.2|34
1620143840000|2021-05-04 15:57:20|750614.2|749614.2|750670|749670|750687.1|749687.1|750577.3|749577.3|32
1620143850000|2021-05-04 15:57:30|750670.2|749670.2|750695.7|749695.7|750721.8|749721.8|750663.6|749663.6|33
1620143860000|2021-05-04 15:57:40|750696.2|749696.2|750848.7|749848.7|750853.4|749853.4|750691.9|749691.9|28
1620143870000|2021-05-04 15:57:50|750833.9|749833.9|750842.5|749842.5|750873.1|749873.1|750811|749811|26
1620143880000|2021-05-04 15:58:00|750844.6|749844.6|750851.2|749851.2|750969|749969|750817.9|749817.9|35
1620143890000|2021-05-04 15:58:10|750842.5|749842.5|750701.3|749701.3|750861.6|749861.6|750684.4|749684.4|33
1620143900000|2021-05-04 15:58:20|750714.1|749714.1|750712.6|749712.6|750724.2|749724.2|750691.4|749691.4|27
1620143910000|2021-05-04 15:58:30|750712.2|749712.2|750691.9|749691.9|750736.4|749736.4|750669|749669|31
1620143920000|2021-05-04 15:58:40|750680.6|749680.6|750689.8|749689.8|750701.2|749701.2|750664.6|749664.6|24
1620143930000|2021-05-04 15:58:50|750698.9|749698.9|750736.9|749736.9|750747.2|749747.2|750658|749658|22
1620143940000|2021-05-04 15:59:00|750784.2|749784.2|750723.2|749723.2|750784.2|749784.2|750713.1|749713.1|22
1620143950000|2021-05-04 15:59:10|750737.4|749737.4|750748.4|749748.4|750757|749757|750708|749708|21
1620143960000|2021-05-04 15:59:20|750744|749744|750738.5|749738.5|750751.3|749751.3|750734.1|749734.1|26
1620143970000|2021-05-04 15:59:30|750752.1|749752.1|750833|749833|750839.3|749839.3|750752.1|749752.1|32
1620143980000|2021-05-04 15:59:40|750821.9|749821.9|750810.9|749810.9|750834.8|749834.8|750792.8|749792.8|27
1620143990000|2021-05-04 15:59:50|750806.5|749806.5|750941.4|749941.4|750945.1|749945.1|750798.2|749798.2|30
1620144000000|2021-05-04 16:00:00|750968.1|749968.1|751174.1|750174.1|751176.3|750176.3|750935.6|749935.6|40
1620144010000|2021-05-04 16:00:10|751182.5|750182.5|750910.9|749910.9|751182.5|750182.5|750876.8|749876.8|39
1620144020000|2021-05-04 16:00:20|750912.4|749912.4|750895|749895|750939.7|749939.7|750883.3|749883.3|29
1620144030000|2021-05-04 16:00:30|750890|749890|750876.7|749876.7|750911.3|749911.3|750876.7|749876.7|31
1620144040000|2021-05-04 16:00:40|750879.6|749879.6|750688.6|749688.6|750879.6|749879.6|750645.5|749645.5|33
1620144050000|2021-05-04 16:00:50|750689.6|749689.6|750789.1|749789.1|750795.6|749795.6|750683.2|749683.2|34
1620144060000|2021-05-04 16:01:00|750800.6|749800.6|750747.4|749747.4|750833.8|749833.8|750747.4|749747.4|35
1620144070000|2021-05-04 16:01:10|750742|749742|750698.1|749698.1|750809.9|749809.9|750687.8|749687.8|36
1620144080000|2021-05-04 16:01:20|750681.7|749681.7|750648.3|749648.3|750711.8|749711.8|750621.7|749621.7|32
1620144090000|2021-05-04 16:01:30|750651.1|749651.1|750687.6|749687.6|750688|749688|750631.8|749631.8|28
1620144100000|2021-05-04 16:01:40|750671.7|749671.7|750781.8|749781.8|750791.1|749791.1|750654.9|749654.9|34
1620144110000|2021-05-04 16:01:50|750784|749784|750834.5|749834.5|750834.5|749834.5|750763.5|749763.5|35
1620144120000|2021-05-04 16:02:00|750831.8|749831.8|750883.6|749883.6|750919.1|749919.1|750831.8|749831.8|35
1620144130000|2021-05-04 16:02:10|750877.9|749877.9|750866.7|749866.7|750893.6|749893.6|750860.4|749860.4|28
1620144140000|2021-05-04 16:02:20|750869.7|749869.7|750724.4|749724.4|750922.9|749922.9|750706.3|749706.3|31
1620144150000|2021-05-04 16:02:30|750717.2|749717.2|750653|749653|750718.2|749718.2|750637.1|749637.1|27
1620144160000|2021-05-04 16:02:40|750640.3|749640.3|750656.8|749656.8|750668.2|749668.2|750636.9|749636.9|20
1620144170000|2021-05-04 16:02:50|750655.4|749655.4|750658.8|749658.8|750664.9|749664.9|750653.1|749653.1|15
1620144180000|2021-05-04 16:03:00|750663.4|749663.4|750694.2|749694.2|750694.8|749694.8|750638.5|749638.5|21
1620144190000|2021-05-04 16:03:10|750691.3|749691.3|750663.4|749663.4|750695.9|749695.9|750662.7|749662.7|19
1620144200000|2021-05-04 16:03:20|750663.8|749663.8|750370.8|749370.8|750664.7|749664.7|750368.8|749368.8|34
1620144210000|2021-05-04 16:03:30|750371.7|749371.7|750338.8|749338.8|750387.1|749387.1|750338.8|749338.8|37
1620144220000|2021-05-04 16:03:40|750348.6|749348.6|750302.4|749302.4|750356.6|749356.6|750285.4|749285.4|34
1620144230000|2021-05-04 16:03:50|750300.5|749300.5|750198.7|749198.7|750316.8|749316.8|750198.7|749198.7|36
1620144240000|2021-05-04 16:04:00|750206.5|749206.5|750188.6|749188.6|750206.5|749206.5|750166.6|749166.6|38
1620144250000|2021-05-04 16:04:10|750187.3|749187.3|750159.4|749159.4|750187.3|749187.3|750124.9|749124.9|30
1620144260000|2021-05-04 16:04:20|750163.7|749163.7|750268.9|749268.9|750300.8|749300.8|750143.5|749143.5|30
1620144270000|2021-05-04 16:04:30|750268|749268|750366.8|749366.8|750369.8|749369.8|750268|749268|33
1620144280000|2021-05-04 16:04:40|750358.4|749358.4|750201.9|749201.9|750358.4|749358.4|750080.4|749080.4|36
1620144290000|2021-05-04 16:04:50|750191|749191|750326|749326|750374.3|749374.3|750191|749191|30
1620144300000|2021-05-04 16:05:00|750334.4|749334.4|750379.6|749379.6|750385.3|749385.3|750316|749316|35
1620144310000|2021-05-04 16:05:10|750372.1|749372.1|750443.2|749443.2|750462.3|749462.3|750372.1|749372.1|33
1620144320000|2021-05-04 16:05:20|750439.9|749439.9|750428.9|749428.9|750457.5|749457.5|750428.6|749428.6|24
1620144330000|2021-05-04 16:05:30|750433.3|749433.3|750452.2|749452.2|750453.7|749453.7|750397|749397|28
1620144340000|2021-05-04 16:05:40|750455.5|749455.5|750542.5|749542.5|750544.3|749544.3|750448.9|749448.9|29
1620144350000|2021-05-04 16:05:50|750549.9|749549.9|750527.7|749527.7|750574.2|749574.2|750527.7|749527.7|26
1620144360000|2021-05-04 16:06:00|750543.6|749543.6|750523.3|749523.3|750543.6|749543.6|750506.8|749506.8|33
1620144370000|2021-05-04 16:06:10|750528.8|749528.8|750526.8|749526.8|750528.8|749528.8|750494.3|749494.3|25
1620144380000|2021-05-04 16:06:20|750519.9|749519.9|750568.6|749568.6|750574.8|749574.8|750514.6|749514.6|30
1620144390000|2021-05-04 16:06:30|750566.5|749566.5|750622.2|749622.2|750647.5|749647.5|750566.5|749566.5|29
1620144400000|2021-05-04 16:06:40|750617.1|749617.1|750614.7|749614.7|750642.1|749642.1|750593|749593|25
1620144410000|2021-05-04 16:06:50|750623|749623|750621.2|749621.2|750638.3|749638.3|750609.2|749609.2|25
1620144420000|2021-05-04 16:07:00|750638.5|749638.5|750591.3|749591.3|750648.7|749648.7|750572.7|749572.7|27
1620144430000|2021-05-04 16:07:10|750580.8|749580.8|750513.6|749513.6|750610.6|749610.6|750473.2|749473.2|35
1620144440000|2021-05-04 16:07:20|750496.8|749496.8|750482.4|749482.4|750515.9|749515.9|750463.4|749463.4|32
1620144450000|2021-05-04 16:07:30|750483.8|749483.8|750428.7|749428.7|750483.8|749483.8|750417.3|749417.3|26
1620144460000|2021-05-04 16:07:40|750425.3|749425.3|750424.5|749424.5|750429.2|749429.2|750408.7|749408.7|27
1620144470000|2021-05-04 16:07:50|750405.4|749405.4|750307.8|749307.8|750431.9|749431.9|750295.1|749295.1|28
1620144480000|2021-05-04 16:08:00|750310.9|749310.9|750419.2|749419.2|750435.1|749435.1|750310.9|749310.9|29
1620144490000|2021-05-04 16:08:10|750434.8|749434.8|750423|749423|750447.7|749447.7|750413.8|749413.8|30
1620144500000|2021-05-04 16:08:20|750420.2|749420.2|750379.2|749379.2|750427.3|749427.3|750357.2|749357.2|30
1620144510000|2021-05-04 16:08:30|750366.7|749366.7|750336.2|749336.2|750376.9|749376.9|750311.4|749311.4|26
1620144520000|2021-05-04 16:08:40|750338.2|749338.2|750305.3|749305.3|750338.2|749338.2|750288.5|749288.5|26
1620144530000|2021-05-04 16:08:50|750306.5|749306.5|750248.7|749248.7|750325.1|749325.1|750241.1|749241.1|28
1620144540000|2021-05-04 16:09:00|750249|749249|750235.3|749235.3|750249|749249|750219.2|749219.2|26
1620144550000|2021-05-04 16:09:10|750232.7|749232.7|750336|749336|750336|749336|750226.6|749226.6|33
1620144560000|2021-05-04 16:09:20|750305.3|749305.3|750250.4|749250.4|750336.4|749336.4|750249.7|749249.7|33
1620144570000|2021-05-04 16:09:30|750243.8|749243.8|750243.2|749243.2|750248|749248|750238.4|749238.4|27
1620144580000|2021-05-04 16:09:40|750239.8|749239.8|750232.8|749232.8|750255.4|749255.4|750227|749227|28
1620144590000|2021-05-04 16:09:50|750236.8|749236.8|750239.1|749239.1|750262.7|749262.7|750221.4|749221.4|31
1620144600000|2021-05-04 16:10:00|750170.5|749170.5|750078.2|749078.2|750171.4|749171.4|750072.9|749072.9|32
1620144610000|2021-05-04 16:10:10|750081.9|749081.9|750057.6|749057.6|750156.4|749156.4|750057.1|749057.1|34
1620144620000|2021-05-04 16:10:20|750049.4|749049.4|749869.9|748869.9|750070.2|749070.2|749857.3|748857.3|34
1620144630000|2021-05-04 16:10:30|749865.1|748865.1|749802.1|748802.1|749885.3|748885.3|749792.7|748792.7|35
1620144640000|2021-05-04 16:10:40|749806.7|748806.7|749895.7|748895.7|749910.1|748910.1|749796.1|748796.1|33
1620144650000|2021-05-04 16:10:50|749901.8|748901.8|749799.8|748799.8|749906.2|748906.2|749792|748792|29
1620144660000|2021-05-04 16:11:00|749790.5|748790.5|749749|748749|749835.7|748835.7|749744.8|748744.8|35
1620144670000|2021-05-04 16:11:10|749747.9|748747.9|749714.3|748714.3|749747.9|748747.9|749669.5|748669.5|31
1620144680000|2021-05-04 16:11:20|749707.1|748707.1|749705.3|748705.3|749728.1|748728.1|749684.7|748684.7|36
1620144690000|2021-05-04 16:11:30|749705|748705|749744.4|748744.4|749778.9|748778.9|749687.9|748687.9|35
1620144700000|2021-05-04 16:11:40|749760|748760|749786.4|748786.4|749786.4|748786.4|749750.5|748750.5|29
1620144710000|2021-05-04 16:11:50|749790|748790|749784.8|748784.8|749839.2|748839.2|749753.8|748753.8|33
1620144720000|2021-05-04 16:12:00|749778.9|748778.9|749792|748792|749822.1|748822.1|749761.5|748761.5|37
1620144730000|2021-05-04 16:12:10|749790.8|748790.8|749751.5|748751.5|749798.3|748798.3|749749.2|748749.2|31
1620144740000|2021-05-04 16:12:20|749760.2|748760.2|749745.8|748745.8|749767|748767|749733.5|748733.5|29
1620144750000|2021-05-04 16:12:30|749747|748747|749734|748734|749779|748779|749732.6|748732.6|37
1620144760000|2021-05-04 16:12:40|749737|748737|749698.8|748698.8|749750.2|748750.2|749698.7|748698.7|30
1620144770000|2021-05-04 16:12:50|749684.3|748684.3|749578.4|748578.4|749698.3|748698.3|749578.4|748578.4|35
1620144780000|2021-05-04 16:13:00|749576.7|748576.7|749587.9|748587.9|749619.2|748619.2|749544.8|748544.8|36
1620144790000|2021-05-04 16:13:10|749577.3|748577.3|749569.9|748569.9|749592.6|748592.6|749568.7|748568.7|27
1620144800000|2021-05-04 16:13:20|749568.7|748568.7|749591.4|748591.4|749603.6|748603.6|749555.6|748555.6|24
1620144810000|2021-05-04 16:13:30|749591.5|748591.5|749627.2|748627.2|749637.6|748637.6|749591.5|748591.5|22
1620144820000|2021-05-04 16:13:40|749630.2|748630.2|749617.8|748617.8|749643.9|748643.9|749573.7|748573.7|26
1620144830000|2021-05-04 16:13:50|749620.4|748620.4|749635.1|748635.1|749635.5|748635.5|749610.8|748610.8|22
1620144840000|2021-05-04 16:14:00|749639.1|748639.1|749630.6|748630.6|749647|748647|749620.3|748620.3|29
1620144850000|2021-05-04 16:14:10|749629.5|748629.5|749615.1|748615.1|749634.4|748634.4|749602.5|748602.5|27
1620144860000|2021-05-04 16:14:20|749618|748618|749624.1|748624.1|749647|748647|749606.6|748606.6|37
1620144870000|2021-05-04 16:14:30|749623.7|748623.7|749554.7|748554.7|749635.5|748635.5|749554.7|748554.7|37
1620144880000|2021-05-04 16:14:40|749575.4|748575.4|749573.8|748573.8|749584.6|748584.6|749543.7|748543.7|26
1620144890000|2021-05-04 16:14:50|749575.1|748575.1|749569.5|748569.5|749577.4|748577.4|749557|748557|27
1620144900000|2021-05-04 16:15:00|749570|748570|749620.5|748620.5|749622|748622|749566.9|748566.9|29
1620144910000|2021-05-04 16:15:10|749621.3|748621.3|749623.5|748623.5|749632.4|748632.4|749619.2|748619.2|18
1620144920000|2021-05-04 16:15:20|749649.1|748649.1|749633.5|748633.5|749698.9|748698.9|749624.2|748624.2|29
1620144930000|2021-05-04 16:15:30|749635.1|748635.1|749699.7|748699.7|749703.5|748703.5|749627.6|748627.6|31
1620144940000|2021-05-04 16:15:40|749683.4|748683.4|749691.5|748691.5|749710.1|748710.1|749683.4|748683.4|25
1620144950000|2021-05-04 16:15:50|749724.7|748724.7|749748.5|748748.5|749811.5|748811.5|749707.2|748707.2|24
1620144960000|2021-05-04 16:16:00|749750.5|748750.5|749797.6|748797.6|749805.3|748805.3|749750.5|748750.5|36
1620144970000|2021-05-04 16:16:10|749789.6|748789.6|749742.5|748742.5|749803|748803|749742.5|748742.5|26
1620144980000|2021-05-04 16:16:20|749749.3|748749.3|749714.8|748714.8|749751.7|748751.7|749695.4|748695.4|23
1620144990000|2021-05-04 16:16:30|749708|748708|749720.9|748720.9|749720.9|748720.9|749672.9|748672.9|25
1620145000000|2021-05-04 16:16:40|749726.2|748726.2|749760.1|748760.1|749782.1|748782.1|749719.7|748719.7|26
1620145010000|2021-05-04 16:16:50|749765.9|748765.9|749779.9|748779.9|749788.3|748788.3|749755.6|748755.6|23
1620145020000|2021-05-04 16:17:00|749778.1|748778.1|749739.3|748739.3|749789.7|748789.7|749721.8|748721.8|31
1620145030000|2021-05-04 16:17:10|749735.5|748735.5|749689.3|748689.3|749765|748765|749662.5|748662.5|35
1620145040000|2021-05-04 16:17:20|749690.4|748690.4|749706.8|748706.8|749739.6|748739.6|749690.1|748690.1|28
1620145050000|2021-05-04 16:17:30|749705.9|748705.9|749709.7|748709.7|749716.1|748716.1|749705.1|748705.1|24
1620145060000|2021-05-04 16:17:40|749717.2|748717.2|749755.6|748755.6|749756.5|748756.5|749713.4|748713.4|25
1620145070000|2021-05-04 16:17:50|749744.6|748744.6|749777|748777|749791.3|748791.3|749734.6|748734.6|29
1620145080000|2021-05-04 16:18:00|749764.5|748764.5|749729.6|748729.6|749769.3|748769.3|749721|748721|27
1620145090000|2021-05-04 16:18:10|749719.9|748719.9|749727.6|748727.6|749729.9|748729.9|749719.9|748719.9|21
1620145100000|2021-05-04 16:18:20|749727.2|748727.2|749731|748731|749740.4|748740.4|749727.2|748727.2|15
1620145110000|2021-05-04 16:18:30|749755.6|748755.6|749795.6|748795.6|749817.2|748817.2|749755.6|748755.6|29
1620145120000|2021-05-04 16:18:40|749789|748789|749800.2|748800.2|749813.7|748813.7|749784.8|748784.8|30
1620145130000|2021-05-04 16:18:50|749795.9|748795.9|749803.7|748803.7|749819|748819|749795.9|748795.9|28
1620145140000|2021-05-04 16:19:00|749803.9|748803.9|749752.2|748752.2|749818|748818|749749.9|748749.9|33
1620145150000|2021-05-04 16:19:10|749753.7|748753.7|749708.5|748708.5|749755.5|748755.5|749666|748666|29
1620145160000|2021-05-04 16:19:20|749676|748676|749673.8|748673.8|749695.1|748695.1|749670|748670|31
1620145170000|2021-05-04 16:19:30|749674|748674|749669|748669|749676.9|748676.9|749667|748667|20
1620145180000|2021-05-04 16:19:40|749669.5|748669.5|749675.9|748675.9|749677|748677|749666.5|748666.5|20
1620145190000|2021-05-04 16:19:50|749676|748676|749699.6|748699.6|749721.1|748721.1|749670.7|748670.7|24
1620145200000|2021-05-04 16:20:00|749700.6|748700.6|749666.1|748666.1|749700.6|748700.6|749663.4|748663.4|30
1620145210000|2021-05-04 16:20:10|749671.2|748671.2|749672.6|748672.6|749673.1|748673.1|749653.2|748653.2|26
1620145220000|2021-05-04 16:20:20|749674.8|748674.8|749674.6|748674.6|749707.4|748707.4|749672.4|748672.4|25
1620145230000|2021-05-04 16:20:30|749678.7|748678.7|749676.8|748676.8|749725.9|748725.9|749676.8|748676.8|30
1620145240000|2021-05-04 16:20:40|749677.2|748677.2|749572.4|748572.4|749680.6|748680.6|749548.5|748548.5|23
1620145250000|2021-05-04 16:20:50|749633.3|748633.3|749569.4|748569.4|749633.3|748633.3|749561.6|748561.6|30
1620145260000|2021-05-04 16:21:00|749567.3|748567.3|749553.9|748553.9|749569.3|748569.3|749547.3|748547.3|18
1620145270000|2021-05-04 16:21:10|749549.1|748549.1|749557.1|748557.1|749559|748559|749549.1|748549.1|16
1620145280000|2021-05-04 16:21:20|749558.5|748558.5|749559.7|748559.7|749560.8|748560.8|749555.8|748555.8|11
1620145290000|2021-05-04 16:21:30|749557.8|748557.8|749562.6|748562.6|749586.5|748586.5|749554.8|748554.8|18
1620145300000|2021-05-04 16:21:40|749567.3|748567.3|749561.2|748561.2|749585|748585|749558.1|748558.1|21
1620145310000|2021-05-04 16:21:50|749561.9|748561.9|749560.8|748560.8|749583.1|748583.1|749557.8|748557.8|28
1620145320000|2021-05-04 16:22:00|749561|748561|749559.4|748559.4|749579.2|748579.2|749553.9|748553.9|20
1620145330000|2021-05-04 16:22:10|749559.7|748559.7|749564.4|748564.4|749570.6|748570.6|749558.1|748558.1|18
1620145340000|2021-05-04 16:22:20|749563.7|748563.7|749572.3|748572.3|749572.3|748572.3|749559.6|748559.6|12
1620145350000|2021-05-04 16:22:30|749575.6|748575.6|749562.7|748562.7|749597.5|748597.5|749561.9|748561.9|16
1620145360000|2021-05-04 16:22:40|749562.8|748562.8|749558.8|748558.8|749563|748563|749558.8|748558.8|5
1620145370000|2021-05-04 16:22:50|749559.6|748559.6|749564.5|748564.5|749582.2|748582.2|749559.4|748559.4|18
1620145380000|2021-05-04 16:23:00|749575.8|748575.8|749563.8|748563.8|749594.9|748594.9|749560.4|748560.4|17
1620145390000|2021-05-04 16:23:10|749563.6|748563.6|749564.9|748564.9|749569.6|748569.6|749563.6|748563.6|13
1620145400000|2021-05-04 16:23:20|749568.6|748568.6|749578.2|748578.2|749591.7|748591.7|749565|748565|21
1620145410000|2021-05-04 16:23:30|749576.7|748576.7|749571.5|748571.5|749578.3|748578.3|749568.9|748568.9|14
1620145420000|2021-05-04 16:23:40|749572.5|748572.5|749571.2|748571.2|749573.3|748573.3|749568.9|748568.9|9
1620145430000|2021-05-04 16:23:50|749570.8|748570.8|749569.9|748569.9|749574.7|748574.7|749568.9|748568.9|15
1620145440000|2021-05-04 16:24:00|749569.8|748569.8|749566|748566|749570.9|748570.9|749566|748566|12
1620145450000|2021-05-04 16:24:10|749565.8|748565.8|749559|748559|749567.5|748567.5|749558.2|748558.2|17
1620145460000|2021-05-04 16:24:20|749559.5|748559.5|749556.9|748556.9|749559.5|748559.5|749555.4|748555.4|9
1620145470000|2021-05-04 16:24:30|749558.4|748558.4|749596.1|748596.1|749596.1|748596.1|749556.6|748556.6|17
1620145480000|2021-05-04 16:24:40|749608.6|748608.6|749631.6|748631.6|749640.4|748640.4|749608.6|748608.6|24
1620145490000|2021-05-04 16:24:50|749633.8|748633.8|749668.1|748668.1|749668.1|748668.1|749631.7|748631.7|25
1620145500000|2021-05-04 16:25:00|749663.5|748663.5|749685.6|748685.6|749691.7|748691.7|749663.5|748663.5|22
1620145510000|2021-05-04 16:25:10|749685.3|748685.3|749551.1|748551.1|749685.6|748685.6|749551.1|748551.1|24
1620145520000|2021-05-04 16:25:20|749576.2|748576.2|749580.2|748580.2|749593.5|748593.5|749544.3|748544.3|22
1620145530000|2021-05-04 16:25:30|749577.1|748577.1|749698.8|748698.8|749704.1|748704.1|749577.1|748577.1|23
1620145540000|2021-05-04 16:25:40|749696.5|748696.5|749686.2|748686.2|749699.6|748699.6|749685.8|748685.8|16
1620145550000|2021-05-04 16:25:50|749685.9|748685.9|749636.4|748636.4|749685.9|748685.9|749635.6|748635.6|18
1620145560000|2021-05-04 16:26:00|749636.3|748636.3|749651.4|748651.4|749652.8|748652.8|749631.5|748631.5|22
1620145570000|2021-05-04 16:26:10|749651.7|748651.7|749713.8|748713.8|749732.7|748732.7|749648.8|748648.8|26
1620145580000|2021-05-04 16:26:20|749714.9|748714.9|749711.9|748711.9|749718.2|748718.2|749699.8|748699.8|35
1620145590000|2021-05-04 16:26:30|749701.9|748701.9|749594.7|748594.7|749701.9|748701.9|749593.5|748593.5|32
1620145600000|2021-05-04 16:26:40|749595.9|748595.9|749601.1|748601.1|749604|748604|749544.3|748544.3|25
1620145610000|2021-05-04 16:26:50|749599.8|748599.8|749567.5|748567.5|749610.1|748610.1|749547.5|748547.5|18
1620145620000|2021-05-04 16:27:00|749566.8|748566.8|749601.2|748601.2|749601.6|748601.6|749553.7|748553.7|23
1620145630000|2021-05-04 16:27:10|749601.9|748601.9|749583.6|748583.6|749601.9|748601.9|749537.6|748537.6|19
1620145640000|2021-05-04 16:27:20|749592.4|748592.4|749578.9|748578.9|749595.2|748595.2|749576.2|748576.2|22
1620145650000|2021-05-04 16:27:30|749587.3|748587.3|749603.8|748603.8|749607.2|748607.2|749519.8|748519.8|31
1620145660000|2021-05-04 16:27:40|749602.3|748602.3|749613.9|748613.9|749613.9|748613.9|749574.7|748574.7|17
1620145670000|2021-05-04 16:27:50|749612.7|748612.7|749599.4|748599.4|749615.1|748615.1|749562.1|748562.1|21
1620145680000|2021-05-04 16:28:00|749599.5|748599.5|749645.6|748645.6|749651.1|748651.1|749599.5|748599.5|29
1620145690000|2021-05-04 16:28:10|749646.4|748646.4|749653.2|748653.2|749653.2|748653.2|749637.9|748637.9|26
1620145700000|2021-05-04 16:28:20|749650.4|748650.4|749609|748609|749664.4|748664.4|749590|748590|23
1620145710000|2021-05-04 16:28:30|749612.1|748612.1|749602.5|748602.5|749612.1|748612.1|749594.8|748594.8|23
1620145720000|2021-05-04 16:28:40|749597.6|748597.6|749584.5|748584.5|749601.3|748601.3|749554|748554|28
1620145730000|2021-05-04 16:28:50|749585.4|748585.4|749602.3|748602.3|749608.9|748608.9|749581.2|748581.2|21
1620145740000|2021-05-04 16:29:00|749601.9|748601.9|749604.9|748604.9|749605.1|748605.1|749558.7|748558.7|22
1620145750000|2021-05-04 16:29:10|749603.5|748603.5|749566.7|748566.7|749605.1|748605.1|749559.6|748559.6|26
1620145760000|2021-05-04 16:29:20|749552|748552|749577.2|748577.2|749577.2|748577.2|749545.8|748545.8|22
1620145770000|2021-05-04 16:29:30|749559.2|748559.2|749558.2|748558.2|749604.7|748604.7|749555.5|748555.5|31
1620145780000|2021-05-04 16:29:40|749563.2|748563.2|749556.8|748556.8|749564|748564|749548.4|748548.4|18
1620145790000|2021-05-04 16:29:50|749557|748557|749569|748569|749572.3|748572.3|749554.9|748554.9|18
1620145800000|2021-05-04 16:30:00|749564.5|748564.5|749610.2|748610.2|749611.8|748611.8|749535.8|748535.8|35
1620145810000|2021-05-04 16:30:10|749609.3|748609.3|749640.4|748640.4|749646|748646|749604.8|748604.8|28
1620145820000|2021-05-04 16:30:20|749657.8|748657.8|749668.1|748668.1|749680.2|748680.2|749657.8|748657.8|30
1620145830000|2021-05-04 16:30:30|749669|748669|749704.3|748704.3|749713.1|748713.1|749669|748669|33
1620145840000|2021-05-04 16:30:40|749709.1|748709.1|749684.1|748684.1|749711.4|748711.4|749684.1|748684.1|33
1620145850000|2021-05-04 16:30:50|749677.9|748677.9|749671|748671|749680.1|748680.1|749655.5|748655.5|32
1620145860000|2021-05-04 16:31:00|749670.2|748670.2|749700.4|748700.4|749704.1|748704.1|749665.5|748665.5|35
1620145870000|2021-05-04 16:31:10|749700.6|748700.6|749677.3|748677.3|749700.6|748700.6|749670.6|748670.6|35
1620145880000|2021-05-04 16:31:20|749670.1|748670.1|749659.1|748659.1|749686|748686|749627.5|748627.5|30
1620145890000|2021-05-04 16:31:30|749658.1|748658.1|749701.3|748701.3|749709.9|748709.9|749658.1|748658.1|32
1620145900000|2021-05-04 16:31:40|749700|748700|749671.6|748671.6|749701.5|748701.5|749665|748665|24
1620145910000|2021-05-04 16:31:50|749675.6|748675.6|749686.9|748686.9|749686.9|748686.9|749639.6|748639.6|27
1620145920000|2021-05-04 16:32:00|749684.1|748684.1|749743|748743|749743|748743|749684.1|748684.1|24
1620145930000|2021-05-04 16:32:10|749740.9|748740.9|749742.1|748742.1|749745.1|748745.1|749740.5|748740.5|14
1620145940000|2021-05-04 16:32:20|749731.5|748731.5|749758.5|748758.5|749760.5|748760.5|749728.3|748728.3|12
1620145950000|2021-05-04 16:32:30|749769|748769|749775|748775|749775|748775|749757.4|748757.4|8
1620145960000|2021-05-04 16:32:40|749774.5|748774.5|749751.6|748751.6|749775|748775|749751.6|748751.6|11
1620145970000|2021-05-04 16:32:50|749753.7|748753.7|749730.1|748730.1|749763.5|748763.5|749718.4|748718.4|21
1620145980000|2021-05-04 16:33:00|749735.1|748735.1|749725.5|748725.5|749741.5|748741.5|749711.3|748711.3|17
1620145990000|2021-05-04 16:33:10|749727|748727|749797|748797|749797.5|748797.5|749727|748727|22
1620146000000|2021-05-04 16:33:20|749797.5|748797.5|749839.3|748839.3|749839.3|748839.3|749784.7|748784.7|9
1620146010000|2021-05-04 16:33:30|749896.2|748896.2|749882.5|748882.5|749942.5|748942.5|749877|748877|31
1620146020000|2021-05-04 16:33:40|749881.2|748881.2|749918|748918|749934.7|748934.7|749880.3|748880.3|28
1620146030000|2021-05-04 16:33:50|749925.3|748925.3|749977.7|748977.7|749979.9|748979.9|749925.3|748925.3|30
1620146040000|2021-05-04 16:34:00|749977.6|748977.6|749964|748964|749980.5|748980.5|749964|748964|27
1620146050000|2021-05-04 16:34:10|749970.4|748970.4|749980.8|748980.8|749997.7|748997.7|749963.4|748963.4|27
1620146060000|2021-05-04 16:34:20|749983.3|748983.3|750001.1|749001.1|750002.6|749002.6|749959.5|748959.5|30
1620146070000|2021-05-04 16:34:30|750003.8|749003.8|750063.6|749063.6|750069|749069|749998.9|748998.9|34
1620146080000|2021-05-04 16:34:40|750061.7|749061.7|750025.8|749025.8|750061.7|749061.7|750025.8|749025.8|24
1620146090000|2021-05-04 16:34:50|750029.7|749029.7|749943.4|748943.4|750031.8|749031.8|749943.4|748943.4|30
1620146100000|2021-05-04 16:35:00|749926.1|748926.1|749868|748868|749938|748938|749861.7|748861.7|36
1620146110000|2021-05-04 16:35:10|749866.6|748866.6|749937.2|748937.2|749948.3|748948.3|749848.6|748848.6|36
1620146120000|2021-05-04 16:35:20|749930|748930|749927.2|748927.2|749949.6|748949.6|749908.8|748908.8|33
1620146130000|2021-05-04 16:35:30|749925.4|748925.4|749986.3|748986.3|749991.9|748991.9|749922.7|748922.7|28
1620146140000|2021-05-04 16:35:40|749988|748988|750031.5|749031.5|750041.6|749041.6|749988|748988|31
1620146150000|2021-05-04 16:35:50|750039.1|749039.1|749966.4|748966.4|750039.1|749039.1|749914.5|748914.5|35
1620146160000|2021-05-04 16:36:00|749957.6|748957.6|750020.2|749020.2|750041.4|749041.4|749957.6|748957.6|32
1620146170000|2021-05-04 16:36:10|750024.3|749024.3|750027.5|749027.5|750029.3|749029.3|749971.3|748971.3|32
1620146180000|2021-05-04 16:36:20|750020.6|749020.6|750052.1|749052.1|750060.2|749060.2|750020.6|749020.6|30
1620146190000|2021-05-04 16:36:30|750053.2|749053.2|750050.5|749050.5|750058|749058|750048.5|749048.5|27
1620146200000|2021-05-04 16:36:40|750050.8|749050.8|750053|749053|750057.8|749057.8|750047.3|749047.3|21
1620146210000|2021-05-04 16:36:50|750052.6|749052.6|750006.8|749006.8|750055.7|749055.7|750006.8|749006.8|26
1620146220000|2021-05-04 16:37:00|750002.1|749002.1|750004.1|749004.1|750004.1|749004.1|749996.2|748996.2|17
1620146230000|2021-05-04 16:37:10|750002.5|749002.5|750003.8|749003.8|750006.5|749006.5|749997.6|748997.6|15
1620146240000|2021-05-04 16:37:20|750003.1|749003.1|750065.7|749065.7|750073.8|749073.8|749999.2|748999.2|28
1620146250000|2021-05-04 16:37:30|750064.1|749064.1|750049.8|749049.8|750077.1|749077.1|750049.2|749049.2|27
1620146260000|2021-05-04 16:37:40|750046.7|749046.7|750042.4|749042.4|750073.1|749073.1|750034.4|749034.4|31
1620146270000|2021-05-04 16:37:50|750031.3|749031.3|749972.2|748972.2|750033.5|749033.5|749967.5|748967.5|23
1620146280000|2021-05-04 16:38:00|749972.8|748972.8|749989.5|748989.5|749991.1|748991.1|749938.9|748938.9|25
1620146290000|2021-05-04 16:38:10|749988.2|748988.2|749968.2|748968.2|750002|749002|749943.4|748943.4|31
1620146300000|2021-05-04 16:38:20|749969.7|748969.7|749970.1|748970.1|749986.4|748986.4|749967.3|748967.3|30
1620146310000|2021-05-04 16:38:30|749970.2|748970.2|749965.1|748965.1|749975.6|748975.6|749932.3|748932.3|23
1620146320000|2021-05-04 16:38:40|749961.1|748961.1|749938.6|748938.6|749965.3|748965.3|749933.7|748933.7|26
1620146330000|2021-05-04 16:38:50|749937.5|748937.5|749900.4|748900.4|749937.5|748937.5|749854|748854|31
1620146340000|2021-05-04 16:39:00|749896.9|748896.9|749902.6|748902.6|749916|748916|749870.8|748870.8|26
1620146350000|2021-05-04 16:39:10|749894.7|748894.7|749887.1|748887.1|749895.7|748895.7|749882.5|748882.5|15
1620146360000|2021-05-04 16:39:20|749889.1|748889.1|749907.4|748907.4|749929.7|748929.7|749873.9|748873.9|26
1620146370000|2021-05-04 16:39:30|749908.6|748908.6|749915.2|748915.2|749936.7|748936.7|749908.5|748908.5|18
1620146380000|2021-05-04 16:39:40|749923.8|748923.8|749915.1|748915.1|749927.5|748927.5|749904.1|748904.1|21
1620146390000|2021-05-04 16:39:50|749914.5|748914.5|749897|748897|749918.3|748918.3|749896|748896|26
1620146400000|2021-05-04 16:40:00|749924.4|748924.4|749922.1|748922.1|749924.4|748924.4|749895.3|748895.3|27
1620146410000|2021-05-04 16:40:10|749917.5|748917.5|749919.8|748919.8|749924.1|748924.1|749916.8|748916.8|24
1620146420000|2021-05-04 16:40:20|749918.1|748918.1|749906.1|748906.1|749921.2|748921.2|749900.1|748900.1|22
1620146430000|2021-05-04 16:40:30|749899.5|748899.5|749998.5|748998.5|750002.2|749002.2|749899.5|748899.5|29
1620146440000|2021-05-04 16:40:40|749997.2|748997.2|749998|748998|750000.1|749000.1|749977.1|748977.1|20
1620146450000|2021-05-04 16:40:50|749997.6|748997.6|749991.1|748991.1|749998.7|748998.7|749991.1|748991.1|15
1620146460000|2021-05-04 16:41:00|749986.5|748986.5|750015.8|749015.8|750023.4|749023.4|749986.5|748986.5|22
1620146470000|2021-05-04 16:41:10|750014|749014|750000.5|749000.5|750032.1|749032.1|749999.2|748999.2|17
1620146480000|2021-05-04 16:41:20|750001|749001|749996.9|748996.9|750005.3|749005.3|749988.7|748988.7|21
1620146490000|2021-05-04 16:41:30|749996.7|748996.7|749992.2|748992.2|750010.2|749010.2|749982.1|748982.1|17
1620146500000|2021-05-04 16:41:40|749981.8|748981.8|749980.3|748980.3|749990.7|748990.7|749972.3|748972.3|21
1620146510000|2021-05-04 16:41:50|749989.7|748989.7|750001|749001|750002.8|749002.8|749988.8|748988.8|24
1620146520000|2021-05-04 16:42:00|750000.4|749000.4|750007|749007|750008.1|749008.1|750000.4|749000.4|22
1620146530000|2021-05-04 16:42:10|750007.2|749007.2|750007.7|749007.7|750016|749016|749999.3|748999.3|21
1620146540000|2021-05-04 16:42:20|750007.8|749007.8|749938.9|748938.9|750007.8|749007.8|749936.9|748936.9|30
1620146550000|2021-05-04 16:42:30|749940.8|748940.8|749954.8|748954.8|749954.8|748954.8|749936.9|748936.9|16
1620146560000|2021-05-04 16:42:40|749958.6|748958.6|749944.8|748944.8|749958.6|748958.6|749916.5|748916.5|22
1620146570000|2021-05-04 16:42:50|749948.9|748948.9|749933.6|748933.6|749950.7|748950.7|749932.3|748932.3|26
1620146580000|2021-05-04 16:43:00|749930.6|748930.6|749944.8|748944.8|749948.6|748948.6|749930.6|748930.6|15
1620146590000|2021-05-04 16:43:10|749932.2|748932.2|749953.8|748953.8|749954.6|748954.6|749932.2|748932.2|21
1620146600000|2021-05-04 16:43:20|749950.5|748950.5|749941.3|748941.3|749950.8|748950.8|749928.2|748928.2|24
1620146610000|2021-05-04 16:43:30|749942.5|748942.5|749970.8|748970.8|749974.5|748974.5|749942.5|748942.5|23
1620146620000|2021-05-04 16:43:40|749967.7|748967.7|749966.2|748966.2|749970.8|748970.8|749962.5|748962.5|20
1620146630000|2021-05-04 16:43:50|749967.2|748967.2|749951.3|748951.3|749967.2|748967.2|749951.3|748951.3|15
1620146640000|2021-05-04 16:44:00|749951.1|748951.1|749946.7|748946.7|749973.6|748973.6|749932.9|748932.9|25
1620146650000|2021-05-04 16:44:10|749947.8|748947.8|749944.7|748944.7|749947.8|748947.8|749940.9|748940.9|15
1620146660000|2021-05-04 16:44:20|749942|748942|749947.2|748947.2|749948.2|748948.2|749915.2|748915.2|20
1620146670000|2021-05-04 16:44:30|749948.1|748948.1|749943.2|748943.2|749948.2|748948.2|749942.9|748942.9|15
1620146680000|2021-05-04 16:44:40|749932.1|748932.1|749912.8|748912.8|749952.5|748952.5|749912.8|748912.8|28
1620146690000|2021-05-04 16:44:50|749916.9|748916.9|749935.6|748935.6|749937.4|748937.4|749911.6|748911.6|22
1620146700000|2021-05-04 16:45:00|749936.3|748936.3|750001.6|749001.6|750003.8|749003.8|749936.3|748936.3|28
1620146710000|2021-05-04 16:45:10|750000.5|749000.5|750004.3|749004.3|750008.5|749008.5|749998.4|748998.4|19
1620146720000|2021-05-04 16:45:20|750004.8|749004.8|749997.6|748997.6|750004.8|749004.8|749997.4|748997.4|18
1620146730000|2021-05-04 16:45:30|749998.3|748998.3|750004.2|749004.2|750007.6|749007.6|749997.2|748997.2|10
1620146740000|2021-05-04 16:45:40|750003.7|749003.7|749933.2|748933.2|750004.7|749004.7|749932.6|748932.6|24
1620146750000|2021-05-04 16:45:50|749931.1|748931.1|749928.3|748928.3|749960.9|748960.9|749928.3|748928.3|23
1620146760000|2021-05-04 16:46:00|749955.2|748955.2|749980.5|748980.5|750008.1|749008.1|749955.2|748955.2|26
1620146770000|2021-05-04 16:46:10|749981.2|748981.2|749978.3|748978.3|749981.2|748981.2|749976.5|748976.5|15
1620146780000|2021-05-04 16:46:20|749979.2|748979.2|749964.3|748964.3|749980.9|748980.9|749964.3|748964.3|18
1620146790000|2021-05-04 16:46:30|749964.8|748964.8|749953.4|748953.4|749970.9|748970.9|749953.4|748953.4|15
1620146800000|2021-05-04 16:46:40|749957.1|748957.1|749990.7|748990.7|749991.9|748991.9|749956.3|748956.3|18
1620146810000|2021-05-04 16:46:50|749993.7|748993.7|750003.5|749003.5|750007.1|749007.1|749988.5|748988.5|20
1620146820000|2021-05-04 16:47:00|750004.3|749004.3|750005.4|749005.4|750007.6|749007.6|750003.8|749003.8|13
1620146830000|2021-05-04 16:47:10|750006.1|749006.1|750001.9|749001.9|750006.2|749006.2|749983.8|748983.8|17
1620146840000|2021-05-04 16:47:20|750002.8|749002.8|750005.4|749005.4|750013.3|749013.3|750002.8|749002.8|22
1620146850000|2021-05-04 16:47:30|750007.7|749007.7|749976.5|748976.5|750008.8|749008.8|749973.9|748973.9|24
1620146860000|2021-05-04 16:47:40|749969.9|748969.9|749958.6|748958.6|749969.9|748969.9|749956.4|748956.4|17
1620146870000|2021-05-04 16:47:50|749958.3|748958.3|749962|748962|749964.4|748964.4|749956.8|748956.8|13
1620146880000|2021-05-04 16:48:00|749961.2|748961.2|749977|748977|749986.9|748986.9|749961.2|748961.2|14
1620146890000|2021-05-04 16:48:10|749977.6|748977.6|750009.4|749009.4|750009.4|749009.4|749975.8|748975.8|17
1620146900000|2021-05-04 16:48:20|750008.3|749008.3|749991.2|748991.2|750009.6|749009.6|749991.2|748991.2|14
1620146910000|2021-05-04 16:48:30|749991.1|748991.1|750000.1|749000.1|750001.8|749001.8|749991.1|748991.1|17
1620146920000|2021-05-04 16:48:40|750001.5|749001.5|749998.8|748998.8|750002.1|749002.1|749990.4|748990.4|15
1620146930000|2021-05-04 16:48:50|749996.7|748996.7|749957.7|748957.7|749996.7|748996.7|749947.8|748947.8|17
1620146940000|2021-05-04 16:49:00|749960.3|748960.3|749959.1|748959.1|749965.7|748965.7|749957.7|748957.7|17
1620146950000|2021-05-04 16:49:10|749921.3|748921.3|749869.7|748869.7|749960.4|748960.4|749867.2|748867.2|26
1620146960000|2021-05-04 16:49:20|749861.7|748861.7|749848.3|748848.3|749862.4|748862.4|749837.3|748837.3|22
1620146970000|2021-05-04 16:49:30|749852.2|748852.2|749866.7|748866.7|749868.9|748868.9|749842.7|748842.7|19
1620146980000|2021-05-04 16:49:40|749865.7|748865.7|749888.9|748888.9|749906|748906|749865.7|748865.7|28
1620146990000|2021-05-04 16:49:50|749885.6|748885.6|749906.4|748906.4|749921.6|748921.6|749885.6|748885.6|28
1620147000000|2021-05-04 16:50:00|749905.3|748905.3|749870.1|748870.1|749913.7|748913.7|749870.1|748870.1|22
1620147010000|2021-05-04 16:50:10|749880.6|748880.6|749845.7|748845.7|749885.9|748885.9|749834.2|748834.2|23
1620147020000|2021-05-04 16:50:20|749844.4|748844.4|749834.6|748834.6|749852.8|748852.8|749831.8|748831.8|14
1620147030000|2021-05-04 16:50:30|749832.1|748832.1|749696.8|748696.8|749851|748851|749696.8|748696.8|30
1620147040000|2021-05-04 16:50:40|749717.7|748717.7|749700.4|748700.4|749722.4|748722.4|749683.6|748683.6|27
1620147050000|2021-05-04 16:50:50|749702.5|748702.5|749719|748719|749724.9|748724.9|749697.1|748697.1|24
1620147060000|2021-05-04 16:51:00|749721.4|748721.4|749739.5|748739.5|749739.5|748739.5|749713.9|748713.9|28
1620147070000|2021-05-04 16:51:10|749740.5|748740.5|749748|748748|749750.3|748750.3|749729.7|748729.7|27
1620147080000|2021-05-04 16:51:20|749746.1|748746.1|749765.1|748765.1|749767.2|748767.2|749740.4|748740.4|19
1620147090000|2021-05-04 16:51:30|749767.6|748767.6|749769.4|748769.4|749770.9|748770.9|749764.3|748764.3|21
1620147100000|2021-05-04 16:51:40|749767.7|748767.7|749844.7|748844.7|749851|748851|749757.9|748757.9|20
1620147110000|2021-05-04 16:51:50|749845.7|748845.7|749873.6|748873.6|749874.9|748874.9|749841.8|748841.8|29
1620147120000|2021-05-04 16:52:00|749874.5|748874.5|749953|748953|749964.1|748964.1|749867.3|748867.3|34
1620147130000|2021-05-04 16:52:10|749946.8|748946.8|749950.7|748950.7|749950.7|748950.7|749934.8|748934.8|29
1620147140000|2021-05-04 16:52:20|749947.9|748947.9|749959.3|748959.3|749959.4|748959.4|749937.2|748937.2|28
1620147150000|2021-05-04 16:52:30|749957.4|748957.4|749901.4|748901.4|749959|748959|749895.9|748895.9|24
1620147160000|2021-05-04 16:52:40|749897.9|748897.9|749787.9|748787.9|749906.6|748906.6|749785|748785|30
1620147170000|2021-05-04 16:52:50|749787.4|748787.4|749791.8|748791.8|749802.8|748802.8|749752.6|748752.6|29
1620147180000|2021-05-04 16:53:00|749798.4|748798.4|749811.7|748811.7|749816.1|748816.1|749798.4|748798.4|22
1620147190000|2021-05-04 16:53:10|749811.5|748811.5|749810.8|748810.8|749811.6|748811.6|749800|748800|21
1620147200000|2021-05-04 16:53:20|749809.8|748809.8|749807|748807|749812.3|748812.3|749803.6|748803.6|24
1620147210000|2021-05-04 16:53:30|749808.5|748808.5|749798|748798|749818|748818|749794|748794|18
1620147220000|2021-05-04 16:53:40|749802.4|748802.4|749807.5|748807.5|749811.9|748811.9|749801.3|748801.3|14
1620147230000|2021-05-04 16:53:50|749808.9|748808.9|749802.8|748802.8|749808.9|748808.9|749795.4|748795.4|13
1620147240000|2021-05-04 16:54:00|749803|748803|749813.6|748813.6|749814.5|748814.5|749798.2|748798.2|23
1620147250000|2021-05-04 16:54:10|749829|748829|749853.8|748853.8|749861|748861|749820.9|748820.9|24
1620147260000|2021-05-04 16:54:20|749848.5|748848.5|749875.9|748875.9|749882.3|748882.3|749848.5|748848.5|27
1620147270000|2021-05-04 16:54:30|749875.8|748875.8|749904.9|748904.9|749922.8|748922.8|749875.8|748875.8|25
1620147280000|2021-05-04 16:54:40|749906.2|748906.2|749919|748919|749919.8|748919.8|749904.4|748904.4|20
1620147290000|2021-05-04 16:54:50|749918.2|748918.2|749920.1|748920.1|749928.9|748928.9|749918.2|748918.2|22
1620147300000|2021-05-04 16:55:00|749920|748920|749911.7|748911.7|749943.3|748943.3|749904|748904|32
1620147310000|2021-05-04 16:55:10|749911.1|748911.1|749929.2|748929.2|749929.3|748929.3|749908.8|748908.8|19
1620147320000|2021-05-04 16:55:20|749928.6|748928.6|749903.5|748903.5|749949|748949|749900.4|748900.4|27
1620147330000|2021-05-04 16:55:30|749899.3|748899.3|749906.1|748906.1|749916|748916|749897.6|748897.6|25
1620147340000|2021-05-04 16:55:40|749905.1|748905.1|749927.8|748927.8|749931.7|748931.7|749905.1|748905.1|18
1620147350000|2021-05-04 16:55:50|749928.9|748928.9|749926.4|748926.4|749931.6|748931.6|749924.5|748924.5|26
1620147360000|2021-05-04 16:56:00|749926.7|748926.7|749877|748877|749926.7|748926.7|749862.3|748862.3|27
1620147370000|2021-05-04 16:56:10|749876.3|748876.3|749896.2|748896.2|749897.8|748897.8|749875.3|748875.3|21
1620147380000|2021-05-04 16:56:20|749896|748896|749863.4|748863.4|749901|748901|749860.2|748860.2|22
1620147390000|2021-05-04 16:56:30|749857.4|748857.4|749810.5|748810.5|749866.7|748866.7|749801.9|748801.9|21
1620147400000|2021-05-04 16:56:40|749812.8|748812.8|749827.3|748827.3|749830.2|748830.2|749810.2|748810.2|22
1620147410000|2021-05-04 16:56:50|749829.1|748829.1|749825.7|748825.7|749830|748830|749822.5|748822.5|24
1620147420000|2021-05-04 16:57:00|749832.9|748832.9|749808.7|748808.7|749832.9|748832.9|749803.6|748803.6|22
1620147430000|2021-05-04 16:57:10|749816.9|748816.9|749835.2|748835.2|749839.7|748839.7|749796.1|748796.1|28
1620147440000|2021-05-04 16:57:20|749835.8|748835.8|749860.7|748860.7|749861|748861|749834.9|748834.9|22
1620147450000|2021-05-04 16:57:30|749878.8|748878.8|749909.4|748909.4|749912.8|748912.8|749867.3|748867.3|26
1620147460000|2021-05-04 16:57:40|749910.9|748910.9|749915.2|748915.2|749915.2|748915.2|749903.3|748903.3|26
1620147470000|2021-05-04 16:57:50|749915.6|748915.6|749907.7|748907.7|749916.6|748916.6|749907.7|748907.7|22
1620147480000|2021-05-04 16:58:00|749908.5|748908.5|749921.3|748921.3|749924.4|748924.4|749907.2|748907.2|24
1620147490000|2021-05-04 16:58:10|749923.7|748923.7|749951.6|748951.6|749951.6|748951.6|749920.7|748920.7|23
1620147500000|2021-05-04 16:58:20|749950.1|748950.1|750029.5|749029.5|750035.7|749035.7|749948.3|748948.3|22
1620147510000|2021-05-04 16:58:30|750029.2|749029.2|750004.2|749004.2|750029.2|749029.2|750004.2|749004.2|32
1620147520000|2021-05-04 16:58:40|749999.4|748999.4|750005.9|749005.9|750018.8|749018.8|749987.1|748987.1|26
1620147530000|2021-05-04 16:58:50|750002.2|749002.2|750005.6|749005.6|750011.8|749011.8|749998.6|748998.6|15
1620194460000|2021-05-05 06:01:00|748012.5|747012.5|747997.7|746997.7|748012.5|747012.5|747997.7|746997.7|20
1620194470000|2021-05-05 06:01:10|747996.7|746996.7|747997.3|746997.3|748002.7|747002.7|747987.3|746987.3|14
1620194480000|2021-05-05 06:01:20|747992.1|746992.1|747917.4|746917.4|747996.3|746996.3|747911.9|746911.9|19
1620194490000|2021-05-05 06:01:30|747920.7|746920.7|747871.9|746871.9|747933|746933|747871.9|746871.9|17
1620194500000|2021-05-05 06:01:40|747847|746847|747892.9|746892.9|747904.3|746904.3|747847|746847|12
1620194510000|2021-05-05 06:01:50|747913.5|746913.5|747888|746888|747922|746922|747888|746888|17
1620194520000|2021-05-05 06:02:00|747908.5|746908.5|747890.1|746890.1|747930.2|746930.2|747878.6|746878.6|25
1620194530000|2021-05-05 06:02:10|747908.4|746908.4|747880.5|746880.5|747908.4|746908.4|747868|746868|14
1620194540000|2021-05-05 06:02:20|747880.3|746880.3|747794.2|746794.2|747900.1|746900.1|747783.1|746783.1|22
1620194550000|2021-05-05 06:02:30|747820.3|746820.3|747802|746802|747835.6|746835.6|747801.9|746801.9|19
1620194560000|2021-05-05 06:02:40|747803|746803|747756.3|746756.3|747837.9|746837.9|747738.2|746738.2|17
1620194570000|2021-05-05 06:02:50|747735|746735|747739.4|746739.4|747762.9|746762.9|747731|746731|18
1620194580000|2021-05-05 06:03:00|747725.7|746725.7|747754.5|746754.5|747798|746798|747716|746716|17
1620194590000|2021-05-05 06:03:10|747755|746755|747672|746672|747755|746755|747623.8|746623.8|19
1620194600000|2021-05-05 06:03:20|747670.2|746670.2|747758.5|746758.5|747776|746776|747659.4|746659.4|26
1620194610000|2021-05-05 06:03:30|747762.2|746762.2|747791.5|746791.5|747791.5|746791.5|747737|746737|15
1620194620000|2021-05-05 06:03:40|747775.6|746775.6|747769.5|746769.5|747797.3|746797.3|747765.6|746765.6|20
1620194630000|2021-05-05 06:03:50|747784.4|746784.4|747780.2|746780.2|747805.3|746805.3|747768.8|746768.8|10
1620194640000|2021-05-05 06:04:00|747775.1|746775.1|747806.7|746806.7|747809.9|746809.9|747775.1|746775.1|16
1620194650000|2021-05-05 06:04:10|747805.3|746805.3|747772.7|746772.7|747819.3|746819.3|747772.7|746772.7|13
1620194660000|2021-05-05 06:04:20|747800.8|746800.8|747758.2|746758.2|747800.8|746800.8|747721|746721|23
1620194670000|2021-05-05 06:04:30|747771.4|746771.4|747719|746719|747771.4|746771.4|747719|746719|19
1620194680000|2021-05-05 06:04:40|747731|746731|747733.6|746733.6|747774.6|746774.6|747700.5|746700.5|17
1620194690000|2021-05-05 06:04:50|747734|746734|747721.5|746721.5|747766.8|746766.8|747693.7|746693.7|23
1620194700000|2021-05-05 06:05:00|747721.9|746721.9|747701|746701|747746|746746|747676|746676|27
1620194710000|2021-05-05 06:05:10|747701.5|746701.5|747677.9|746677.9|747701.5|746701.5|747677.9|746677.9|20
1620194720000|2021-05-05 06:05:20|747678.7|746678.7|747669|746669|747724.6|746724.6|747669|746669|16
1620194730000|2021-05-05 06:05:30|747670.2|746670.2|747701.7|746701.7|747703.6|746703.6|747670.2|746670.2|11
1620194740000|2021-05-05 06:05:40|747697.4|746697.4|747714|746714|747755|746755|747697.4|746697.4|15
1620194750000|2021-05-05 06:05:50|747727.1|746727.1|747717.8|746717.8|747727.2|746727.2|747705.9|746705.9|10
1620194760000|2021-05-05 06:06:00|747714.5|746714.5|747743.5|746743.5|747764.7|746764.7|747704.8|746704.8|22
1620194770000|2021-05-05 06:06:10|747728.7|746728.7|747728|746728|747769.5|746769.5|747718.7|746718.7|21
1620194780000|2021-05-05 06:06:20|747773.8|746773.8|747701.6|746701.6|747773.8|746773.8|747653.9|746653.9|27
1620194790000|2021-05-05 06:06:30|747694.5|746694.5|747697.9|746697.9|747713.5|746713.5|747694.5|746694.5|21
1620194800000|2021-05-05 06:06:40|747692.7|746692.7|747705|746705|747722.1|746722.1|747683.9|746683.9|21
1620194810000|2021-05-05 06:06:50|747702.4|746702.4|747711.1|746711.1|747719.8|746719.8|747691.4|746691.4|19
1620194820000|2021-05-05 06:07:00|747708.2|746708.2|747736.9|746736.9|747736.9|746736.9|747699.9|746699.9|14
1620194830000|2021-05-05 06:07:10|747722.4|746722.4|747715.9|746715.9|747737.5|746737.5|747715.9|746715.9|17
1620194840000|2021-05-05 06:07:20|747712.6|746712.6|747713.7|746713.7|747736.6|746736.6|747712.6|746712.6|17
1620194850000|2021-05-05 06:07:30|747721.2|746721.2|747729.8|746729.8|747740.7|746740.7|747711.2|746711.2|18
1620194860000|2021-05-05 06:07:40|747718|746718|747732.2|746732.2|747737.8|746737.8|747717.4|746717.4|11
1620194870000|2021-05-05 06:07:50|747727.4|746727.4|747706.4|746706.4|747734.4|746734.4|747683|746683|11
1620194880000|2021-05-05 06:08:00|747704.8|746704.8|747725.1|746725.1|747752.1|746752.1|747701.4|746701.4|16
1620194890000|2021-05-05 06:08:10|747727.7|746727.7|747697.1|746697.1|747737.1|746737.1|747690|746690|15
1620194900000|2021-05-05 06:08:20|747694.9|746694.9|747672.9|746672.9|747705.9|746705.9|747672.9|746672.9|23
1620194910000|2021-05-05 06:08:30|747661.1|746661.1|747673.9|746673.9|747687|746687|747661.1|746661.1|12
1620194920000|2021-05-05 06:08:40|747674.7|746674.7|747692|746692|747717.4|746717.4|747674.7|746674.7|16
1620194930000|2021-05-05 06:08:50|747707.8|746707.8|747690.9|746690.9|747728.8|746728.8|747663|746663|16
1620194940000|2021-05-05 06:09:00|747699.1|746699.1|747692|746692|747725.6|746725.6|747652|746652|14
1620194950000|2021-05-05 06:09:10|747686.2|746686.2|747698.3|746698.3|747731.5|746731.5|747662|746662|15
1620194960000|2021-05-05 06:09:20|747690.3|746690.3|747696.6|746696.6|747700|746700|747685|746685|21
1620194970000|2021-05-05 06:09:30|747691.8|746691.8|747697|746697|747707.7|746707.7|747691.8|746691.8|10
1620194980000|2021-05-05 06:09:40|747757.8|746757.8|747715.3|746715.3|747757.8|746757.8|747697.4|746697.4|20
1620194990000|2021-05-05 06:09:50|747716.4|746716.4|747696.5|746696.5|747716.4|746716.4|747696.5|746696.5|14
1620195000000|2021-05-05 06:10:00|747694.4|746694.4|747668.6|746668.6|747718|746718|747649|746649|23
1620195010000|2021-05-05 06:10:10|747691.7|746691.7|747715.2|746715.2|747737|746737|747670.8|746670.8|22
1620195020000|2021-05-05 06:10:20|747711.9|746711.9|747636|746636|747721.4|746721.4|747636|746636|19
1620195030000|2021-05-05 06:10:30|747659|746659|747690.9|746690.9|747723.9|746723.9|747659|746659|21
1620195040000|2021-05-05 06:10:40|747678.1|746678.1|747705.5|746705.5|747722.8|746722.8|747678.1|746678.1|20
1620195050000|2021-05-05 06:10:50|747704.7|746704.7|747667.2|746667.2|747720.3|746720.3|747649.5|746649.5|21
1620195060000|2021-05-05 06:11:00|747664|746664|747699.9|746699.9|747712.4|746712.4|747656|746656|18
1620195070000|2021-05-05 06:11:10|747704.9|746704.9|747662.3|746662.3|747729.1|746729.1|747657|746657|14
1620195080000|2021-05-05 06:11:20|747645|746645|747708.5|746708.5|748273.4|746729.2|747645|746273.4|20
1620195090000|2021-05-05 06:11:30|747725.4|746725.4|747757.8|746757.8|747757.8|746757.8|747699.2|746699.2|16
1620195100000|2021-05-05 06:11:40|747771.9|746771.9|747710.5|746710.5|747771.9|746771.9|747689.5|746689.5|19
1620195110000|2021-05-05 06:11:50|747637|746637|747742.1|746742.1|748304.3|746745.7|747637|746300.1|20
1620195120000|2021-05-05 06:12:00|747711.1|746711.1|747736.9|746736.9|747753.5|746753.5|747711.1|746711.1|11
1620195130000|2021-05-05 06:12:10|747726.1|746726.1|747729.5|746729.5|747751.4|746751.4|747716.5|746716.5|19
1620195140000|2021-05-05 06:12:20|747714.3|746714.3|747741.6|746741.6|747775.6|746775.6|747694|746694|12
1620195150000|2021-05-05 06:12:30|747762.6|746762.6|747741.9|746741.9|747763.6|746763.6|747730.9|746730.9|13
1620195160000|2021-05-05 06:12:40|747754.1|746754.1|747758.8|746758.8|747763.6|746763.6|747742.2|746742.2|19
1620195170000|2021-05-05 06:12:50|747759.1|746759.1|747771.8|746771.8|747771.8|746771.8|747739.9|746739.9|15
1620195180000|2021-05-05 06:13:00|747755.7|746755.7|747745.3|746745.3|747772.7|746772.7|747740|746740|12
1620195190000|2021-05-05 06:13:10|747741.8|746741.8|747733.7|746733.7|747758.8|746758.8|747721.5|746721.5|18
1620195200000|2021-05-05 06:13:20|747757.1|746757.1|747747|746747|747798.7|746798.7|747737.7|746737.7|16
1620195210000|2021-05-05 06:13:30|747763.4|746763.4|747766.5|746766.5|747797.9|746797.9|747755.2|746755.2|19
1620195220000|2021-05-05 06:13:40|747778.3|746778.3|747759.4|746759.4|747780|746780|747755.2|746755.2|18
1620195230000|2021-05-05 06:13:50|747763|746763|747765.7|746765.7|747782.1|746782.1|747763|746763|9
1620195240000|2021-05-05 06:14:00|747763.1|746763.1|747756.8|746756.8|747789.5|746789.5|747756.8|746756.8|20
1620195250000|2021-05-05 06:14:10|747742.9|746742.9|747757.6|746757.6|747798.2|746798.2|747742.9|746742.9|18
1620195260000|2021-05-05 06:14:20|747747.1|746747.1|747777.9|746777.9|747801.5|746801.5|747727.2|746727.2|12
1620195270000|2021-05-05 06:14:30|747773.4|746773.4|747729|746729|747799.8|746799.8|747729|746729|19
1620195280000|2021-05-05 06:14:40|747730|746730|747797.6|746797.6|747809.6|746809.6|747730|746730|23
1620195290000|2021-05-05 06:14:50|747828.2|746828.2|747892.7|746892.7|748406|746952.3|747774|746406|28
1620195300000|2021-05-05 06:15:00|747857.7|746857.7|747864.4|746864.4|747909.8|746909.8|747830.6|746830.6|30
1620195310000|2021-05-05 06:15:10|747853.1|746853.1|747922.5|746922.5|747938.2|746938.2|747819.6|746819.6|27
1620195320000|2021-05-05 06:15:20|747914|746914|747979.5|746979.5|748035.6|747035.6|747914|746914|32
1620195330000|2021-05-05 06:15:30|747984.7|746984.7|747970.1|746970.1|747996.3|746996.3|747957.9|746957.9|28
1620195340000|2021-05-05 06:15:40|747965.7|746965.7|747962.9|746962.9|747975.9|746975.9|747956.2|746956.2|25
1620195350000|2021-05-05 06:15:50|747958.1|746958.1|747940.5|746940.5|747997|746997|747929.1|746929.1|22
1620195360000|2021-05-05 06:16:00|747954.1|746954.1|747955.6|746955.6|748003.8|747003.8|747949.1|746949.1|28
1620195370000|2021-05-05 06:16:10|747963.3|746963.3|748007.1|747007.1|748010|747010|747945.7|746945.7|26
1620195380000|2021-05-05 06:16:20|748008.6|747008.6|748036.9|747036.9|748071.7|747071.7|748008.6|747008.6|27
1620195390000|2021-05-05 06:16:30|748047.7|747047.7|748124.4|747124.4|748138.6|747138.6|748043.2|747043.2|22
1620195400000|2021-05-05 06:16:40|748125.9|747125.9|748094.9|747094.9|748125.9|747125.9|748087.5|747087.5|30
1620195410000|2021-05-05 06:16:50|748092.9|747092.9|748092.2|747092.2|748092.9|747092.9|748082.6|747082.6|17
1620195420000|2021-05-05 06:17:00|748094.1|747094.1|748079.8|747079.8|748094.1|747094.1|748077|747077|26
1620195430000|2021-05-05 06:17:10|748096.1|747096.1|748126.7|747126.7|748140.6|747140.6|748078.7|747078.7|28
1620195440000|2021-05-05 06:17:20|748119.5|747119.5|748185.2|747185.2|748187.7|747187.7|748119.5|747119.5|19
1620195450000|2021-05-05 06:17:30|748200.4|747200.4|748192.1|747192.1|748200.4|747200.4|748174.6|747174.6|18
1620195460000|2021-05-05 06:17:40|748187.8|747187.8|748189.5|747189.5|748196.9|747196.9|748183.4|747183.4|24
1620195470000|2021-05-05 06:17:50|748190.5|747190.5|748190.5|747190.5|748198.4|747198.4|748180|747180|26
1620195480000|2021-05-05 06:18:00|748183.8|747183.8|748190.2|747190.2|748215|747215|748183.8|747183.8|30
1620195490000|2021-05-05 06:18:10|748189.3|747189.3|748182.8|747182.8|748193.5|747193.5|748170.8|747170.8|27
1620195500000|2021-05-05 06:18:20|748180.2|747180.2|748192.4|747192.4|748195.5|747195.5|748178.5|747178.5|23
1620195510000|2021-05-05 06:18:30|748190.3|747190.3|748192.2|747192.2|748270.8|747270.8|748190.3|747190.3|30
1620195520000|2021-05-05 06:18:40|748191.5|747191.5|748179.6|747179.6|748198|747198|748166.6|747166.6|26
1620195530000|2021-05-05 06:18:50|748175.3|747175.3|748190.9|747190.9|748191.9|747191.9|748175.3|747175.3|12
1620195540000|2021-05-05 06:19:00|748190.7|747190.7|748102.4|747102.4|748190.7|747190.7|748088.5|747088.5|30
1620195550000|2021-05-05 06:19:10|748106.2|747106.2|748162.6|747162.6|748169.3|747169.3|748101.9|747101.9|26
1620195560000|2021-05-05 06:19:20|748177.3|747177.3|748172.7|747172.7|748177.3|747177.3|748153|747153|18
1620195570000|2021-05-05 06:19:30|748170.2|747170.2|748168|747168|748171.5|747171.5|748163.9|747163.9|15
1620195580000|2021-05-05 06:19:40|748168.3|747168.3|748165.6|747165.6|748170.8|747170.8|748156.1|747156.1|16
1620195590000|2021-05-05 06:19:50|748164.2|747164.2|748174.1|747174.1|748179.7|747179.7|748164|747164|13
1620195600000|2021-05-05 06:20:00|748170.7|747170.7|748192.8|747192.8|748192.8|747192.8|748170.7|747170.7|24
1620195610000|2021-05-05 06:20:10|748189.6|747189.6|748252|747252|748262.5|747262.5|748189.4|747189.4|22
1620195620000|2021-05-05 06:20:20|748248.8|747248.8|748184.6|747184.6|748252.4|747252.4|748175.4|747175.4|23
1620195630000|2021-05-05 06:20:30|748187.1|747187.1|748150|747150|748195.7|747195.7|748116.5|747116.5|31
1620195640000|2021-05-05 06:20:40|748158.1|747158.1|748287.2|747287.2|748297|747297|748078.6|747078.6|33
1620195650000|2021-05-05 06:20:50|748294.8|747294.8|748300.6|747300.6|748304.5|747304.5|748293.8|747293.8|14
1620195660000|2021-05-05 06:21:00|748298.8|747298.8|748327.5|747327.5|748327.5|747327.5|748298.8|747298.8|8
1620195670000|2021-05-05 06:21:10|748326.2|747326.2|748324.9|747324.9|748354.9|747354.9|748324.9|747324.9|14
1620195680000|2021-05-05 06:21:20|748321.7|747321.7|748327|747327|748336.3|747336.3|748315.3|747315.3|18
1620195690000|2021-05-05 06:21:30|748467.3|747467.3|748374.9|747374.9|748472.7|747472.7|748362.3|747362.3|30
1620195700000|2021-05-05 06:21:40|748373|747373|748344.6|747344.6|748395.7|747395.7|748305.6|747305.6|28
1620195710000|2021-05-05 06:21:50|748334.3|747334.3|748354.1|747354.1|748414.1|747414.1|748310.1|747310.1|23
1620195720000|2021-05-05 06:22:00|748351.6|747351.6|749178.7|747178.7|749178.7|747685.1|748347|747178.7|22
1620195730000|2021-05-05 06:22:10|748692.3|747692.3|748774.7|747774.7|749434|747797.6|748594.8|747247.8|32
1620195740000|2021-05-05 06:22:20|748830.5|747830.5|748584.7|747584.7|748830.5|747830.5|748562|747562|32
1620195750000|2021-05-05 06:22:30|748671.2|747671.2|748617|747617|748671.2|747671.2|748597.1|747597.1|23
1620195760000|2021-05-05 06:22:40|748612.5|747612.5|748554.5|747554.5|748678.7|747678.7|748518.4|747518.4|23
1620195770000|2021-05-05 06:22:50|748577.3|747577.3|748510.4|747510.4|748617.5|747617.5|748506.3|747506.3|21
1620195780000|2021-05-05 06:23:00|748514.4|747514.4|748467.3|747467.3|748541.7|747541.7|748465.5|747465.5|19
1620195790000|2021-05-05 06:23:10|748471.5|747471.5|748509.8|747509.8|748519.3|747519.3|748450|747450|21
1620195800000|2021-05-05 06:23:20|748515.4|747515.4|748615.7|747615.7|748670|747670|748487.2|747487.2|26
1620195810000|2021-05-05 06:23:30|748761.7|747761.7|748816.4|747816.4|748873.3|747873.3|748761.7|747761.7|26
1620195820000|2021-05-05 06:23:40|748810|747810|748834|747834|748848.1|747848.1|748805.1|747805.1|20
1620195830000|2021-05-05 06:23:50|748832.6|747832.6|748841.7|747841.7|748858|747858|748788.1|747788.1|18
1620195840000|2021-05-05 06:24:00|748852.2|747852.2|748822|747822|748859.5|747859.5|748769.5|747769.5|22
1620195850000|2021-05-05 06:24:10|748827|747827|748671.6|747671.6|748827|747827|748660.6|747660.6|32
1620195860000|2021-05-05 06:24:20|748685.3|747685.3|748682.8|747682.8|748706.9|747706.9|748654.3|747654.3|25
1620195870000|2021-05-05 06:24:30|748682|747682|748566.1|747566.1|748754.4|747754.4|748545.7|747545.7|30
1620195880000|2021-05-05 06:24:40|748632.9|747632.9|748577.2|747577.2|748632.9|747632.9|748552|747552|24
1620195890000|2021-05-05 06:24:50|748587|747587|748561.5|747561.5|748596.4|747596.4|748539.1|747539.1|25
1620195900000|2021-05-05 06:25:00|748550.1|747550.1|748584.3|747584.3|748591.8|747591.8|748521.4|747521.4|24
1620195910000|2021-05-05 06:25:10|748551.9|747551.9|748649.3|747649.3|748659.5|747659.5|748551.9|747551.9|23
1620195920000|2021-05-05 06:25:20|748631.7|747631.7|748632.2|747632.2|748727.2|747727.2|748601.9|747601.9|19
1620195930000|2021-05-05 06:25:30|748644.7|747644.7|748844|747844|748844|747844|748626.9|747626.9|18
1620195940000|2021-05-05 06:25:40|748826.3|747826.3|748818.7|747818.7|748862.2|747862.2|748816.8|747816.8|26
1620195950000|2021-05-05 06:25:50|748848.6|747848.6|748824.5|747824.5|748893.7|747893.7|748811.1|747811.1|22
1620195960000|2021-05-05 06:26:00|748829.9|747829.9|748806.8|747806.8|748847.8|747847.8|748789.8|747789.8|21
1620195970000|2021-05-05 06:26:10|748799|747799|748841.3|747841.3|748847.9|747847.9|748754.4|747754.4|25
1620195980000|2021-05-05 06:26:20|748828.3|747828.3|748825.1|747825.1|748842.6|747842.6|748802.7|747802.7|20
1620195990000|2021-05-05 06:26:30|748853.1|747853.1|748983.3|747983.3|749005.9|748005.9|748812.3|747812.3|27
1620196000000|2021-05-05 06:26:40|749036.6|748036.6|748969.6|747969.6|749080.6|748080.6|748900.4|747900.4|34
1620196010000|2021-05-05 06:26:50|748954|747954|748955|747955|748979.7|747979.7|748933.9|747933.9|22
1620196020000|2021-05-05 06:27:00|748952.9|747952.9|748820.3|747820.3|748977|747977|748796.7|747796.7|32
1620196030000|2021-05-05 06:27:10|748838|747838|748853.2|747853.2|748863.9|747863.9|748772.4|747772.4|29
1620196040000|2021-05-05 06:27:20|748862.1|747862.1|748843.5|747843.5|748866.4|747866.4|748836.6|747836.6|28
1620196050000|2021-05-05 06:27:30|748843.8|747843.8|748861.7|747861.7|748886.5|747886.5|748817.2|747817.2|30
1620196060000|2021-05-05 06:27:40|748857.1|747857.1|748946.7|747946.7|748950.9|747950.9|748857.1|747857.1|28
1620196070000|2021-05-05 06:27:50|748946.8|747946.8|749189.5|748189.5|749238.6|748238.6|748946.8|747946.8|31
1620196080000|2021-05-05 06:28:00|749215.4|748215.4|749249.1|748249.1|749282|748282|749202.3|748202.3|31
1620196090000|2021-05-05 06:28:10|749231|748231|749288.8|748288.8|749354|748354|749218.6|748218.6|28
1620196100000|2021-05-05 06:28:20|749280.7|748280.7|749455|748455|749482.9|748482.9|749265.2|748265.2|33
1620196110000|2021-05-05 06:28:30|749472.8|748472.8|749398.1|748398.1|749476.4|748476.4|749376.2|748376.2|30
1620196120000|2021-05-05 06:28:40|749361.4|748361.4|749375.2|748375.2|749427.2|748427.2|749347.4|748347.4|27
1620196130000|2021-05-05 06:28:50|749408.9|748408.9|749378.9|748378.9|749422.9|748422.9|749352.7|748352.7|30
1620196140000|2021-05-05 06:29:00|749365.2|748365.2|749388.7|748388.7|749396.3|748396.3|749356.5|748356.5|24
1620196150000|2021-05-05 06:29:10|749383.4|748383.4|749308.4|748308.4|749408.2|748408.2|749305|748305|20
1620196160000|2021-05-05 06:29:20|749314.4|748314.4|749295.8|748295.8|749361.8|748361.8|749278.4|748278.4|21
1620196170000|2021-05-05 06:29:30|749299.9|748299.9|749294.9|748294.9|749299.9|748299.9|749271.9|748271.9|20
1620196180000|2021-05-05 06:29:40|749291.4|748291.4|749279.2|748279.2|749300.4|748300.4|749254.7|748254.7|24
1620196190000|2021-05-05 06:29:50|749268.4|748268.4|749257.2|748257.2|749285.6|748285.6|749256.9|748256.9|21
1620196200000|2021-05-05 06:30:00|749259.7|748259.7|749382.7|748382.7|749406.3|748406.3|749259.7|748259.7|26
1620196210000|2021-05-05 06:30:10|749387.2|748387.2|749400.1|748400.1|749409.2|748409.2|749367.6|748367.6|28
1620196220000|2021-05-05 06:30:20|749391.5|748391.5|749421.7|748421.7|749466.3|748466.3|749354.2|748354.2|31
1620196230000|2021-05-05 06:30:30|749422.6|748422.6|749433.3|748433.3|749457|748457|749422.1|748422.1|24
1620196240000|2021-05-05 06:30:40|749430.6|748430.6|749369.7|748369.7|749438.6|748438.6|749352.6|748352.6|28
1620196250000|2021-05-05 06:30:50|749377.7|748377.7|749385.4|748385.4|749411.7|748411.7|749352.8|748352.8|24
1620196260000|2021-05-05 06:31:00|749441.4|748441.4|749443.4|748443.4|749454.6|748454.6|749402.1|748402.1|22
1620196270000|2021-05-05 06:31:10|749447|748447|749371.5|748371.5|749447|748447|749365|748365|26
1620196280000|2021-05-05 06:31:20|749398.8|748398.8|749411.5|748411.5|749421.6|748421.6|749377.3|748377.3|22
1620196290000|2021-05-05 06:31:30|749407.3|748407.3|749419.8|748419.8|749424.4|748424.4|749405.8|748405.8|15
1620196300000|2021-05-05 06:31:40|749415.3|748415.3|749404.8|748404.8|749418.6|748418.6|749404.8|748404.8|19
1620196310000|2021-05-05 06:31:50|749404.2|748404.2|749395|748395|749422|748422|749394.8|748394.8|18
1620196320000|2021-05-05 06:32:00|749393.4|748393.4|749364.1|748364.1|749400|748400|749351.6|748351.6|28
1620196330000|2021-05-05 06:32:10|749368.2|748368.2|749387.1|748387.1|749391|748391|749350.2|748350.2|16
1620196340000|2021-05-05 06:32:20|749387.3|748387.3|749353.2|748353.2|749387.4|748387.4|749347.3|748347.3|14
1620196350000|2021-05-05 06:32:30|749353.1|748353.1|749231.2|748231.2|749426.1|748426.1|749231.2|748231.2|32
1620196360000|2021-05-05 06:32:40|749249|748249|749244|748244|749309.5|748309.5|749225.4|748225.4|32
1620196370000|2021-05-05 06:32:50|749248.3|748248.3|749400.3|748400.3|749432.8|748432.8|749248.3|748248.3|34
1620196380000|2021-05-05 06:33:00|749418.8|748418.8|749638.1|748638.1|750186.3|748732.2|749415.5|748186.3|35
1620196390000|2021-05-05 06:33:10|749637.8|748637.8|749830.7|748830.7|749853.3|748853.3|749619.6|748619.6|30
1620196400000|2021-05-05 06:33:20|749841.4|748841.4|749834.9|748834.9|749852.8|748852.8|749816.4|748816.4|25
1620196410000|2021-05-05 06:33:30|749832.8|748832.8|749817.6|748817.6|749834.3|748834.3|749811.1|748811.1|25
1620196420000|2021-05-05 06:33:40|749820.7|748820.7|749826.9|748826.9|749855.9|748855.9|749775.1|748775.1|26
1620196430000|2021-05-05 06:33:50|749838.7|748838.7|749671.1|748671.1|749838.7|748838.7|749655.9|748655.9|22
1620196440000|2021-05-05 06:34:00|749664.4|748664.4|749490|748490|749673.4|748673.4|749466|748466|33
1620196450000|2021-05-05 06:34:10|749491.3|748491.3|749414.6|748414.6|749492.8|748492.8|749414.6|748414.6|28
1620196460000|2021-05-05 06:34:20|749406|748406|749380.4|748380.4|749422.8|748422.8|749376|748376|28
1620196470000|2021-05-05 06:34:30|749389.6|748389.6|749337.6|748337.6|749400|748400|749251.9|748251.9|30
1620196480000|2021-05-05 06:34:40|749320|748320|749318.5|748318.5|749345|748345|749308.6|748308.6|27
1620196490000|2021-05-05 06:34:50|749320.1|748320.1|749314.3|748314.3|749338.5|748338.5|749305.8|748305.8|28
1620196500000|2021-05-05 06:35:00|749320.3|748320.3|749382|748382|749382|748382|749320.3|748320.3|28
1620196510000|2021-05-05 06:35:10|749377.2|748377.2|749393.5|748393.5|749418.7|748418.7|749377.2|748377.2|28
1620196520000|2021-05-05 06:35:20|749393|748393|749529.8|748529.8|749571.8|748571.8|749386|748386|36
1620196530000|2021-05-05 06:35:30|749549.8|748549.8|749356.7|748356.7|749550.5|748550.5|749261.2|748261.2|33
1620196540000|2021-05-05 06:35:40|749355.6|748355.6|749336.3|748336.3|749360.9|748360.9|749329.5|748329.5|25
1620196550000|2021-05-05 06:35:50|749335.4|748335.4|749229.8|748229.8|749335.4|748335.4|749229.8|748229.8|31
1620196560000|2021-05-05 06:36:00|749228.5|748228.5|749235|748235|749254.1|748254.1|749198|748198|26
1620196570000|2021-05-05 06:36:10|749234|748234|749210.2|748210.2|749260.9|748260.9|749210.2|748210.2|25
1620196580000|2021-05-05 06:36:20|749201.7|748201.7|749272.5|748272.5|749302.5|748302.5|748965.4|747965.4|28
1620196590000|2021-05-05 06:36:30|749265.3|748265.3|749300.7|748300.7|749301|748301|749265.3|748265.3|19
1620196600000|2021-05-05 06:36:40|749304.5|748304.5|749209.3|748209.3|749304.5|748304.5|749129.1|748129.1|32
1620196610000|2021-05-05 06:36:50|749202.6|748202.6|749238.7|748238.7|749238.7|748238.7|749189.5|748189.5|23
1620196620000|2021-05-05 06:37:00|749238.9|748238.9|749285.6|748285.6|749317.5|748317.5|749233.3|748233.3|27
1620196630000|2021-05-05 06:37:10|749278.4|748278.4|749274.6|748274.6|749296.2|748296.2|749263.5|748263.5|16
1620196640000|2021-05-05 06:37:20|749280.3|748280.3|749236.5|748236.5|749288.2|748288.2|749219.2|748219.2|22
1620196650000|2021-05-05 06:37:30|749233.7|748233.7|749259.7|748259.7|749259.7|748259.7|749166|748166|25
1620196660000|2021-05-05 06:37:40|749254.5|748254.5|749266.6|748266.6|749269|748269|749214.6|748214.6|19
1620196670000|2021-05-05 06:37:50|749269.2|748269.2|749274.3|748274.3|749278.4|748278.4|749263.7|748263.7|15
1620196680000|2021-05-05 06:38:00|749273.7|748273.7|749170.1|748170.1|749283.4|748283.4|749165|748165|25
1620196690000|2021-05-05 06:38:10|749174.7|748174.7|749172.3|748172.3|749180.4|748180.4|749156.5|748156.5|18
1620196700000|2021-05-05 06:38:20|749173.3|748173.3|749181.6|748181.6|749188.2|748188.2|749161.2|748161.2|17
1620196710000|2021-05-05 06:38:30|749184.7|748184.7|749166.7|748166.7|749198|748198|749166.7|748166.7|18
1620196720000|2021-05-05 06:38:40|749192.5|748192.5|749202.5|748202.5|749202.5|748202.5|749173.7|748173.7|18
1620196730000|2021-05-05 06:38:50|749202|748202|748982.6|747982.6|749210|748210|748982.6|747982.6|28
1620196740000|2021-05-05 06:39:00|748982.3|747982.3|749257.7|748257.7|749287.1|748287.1|748976.9|747976.9|37
1620196750000|2021-05-05 06:39:10|749245.7|748245.7|749081|748081|749259.9|748259.9|749071.3|748071.3|27
1620196760000|2021-05-05 06:39:20|749083.8|748083.8|749064.9|748064.9|749090.5|748090.5|749055.9|748055.9|24
1620196770000|2021-05-05 06:39:30|749076.8|748076.8|749083.4|748083.4|749083.8|748083.8|749058.8|748058.8|22
1620196780000|2021-05-05 06:39:40|749084.5|748084.5|749103.4|748103.4|749106|748106|749084.1|748084.1|16
1620196790000|2021-05-05 06:39:50|749103.9|748103.9|749082.9|748082.9|749103.9|748103.9|749053.3|748053.3|24
1620196800000|2021-05-05 06:40:00|749076.1|748076.1|749063|748063|749084|748084|749043.2|748043.2|33
1620196810000|2021-05-05 06:40:10|749045.9|748045.9|749056|748056|749080|748080|749045.9|748045.9|22
1620196820000|2021-05-05 06:40:20|749060.5|748060.5|749164|748164|749176.1|748176.1|749060.5|748060.5|29
1620196830000|2021-05-05 06:40:30|749177.8|748177.8|749094|748094|749177.8|748177.8|749089|748089|31
1620196840000|2021-05-05 06:40:40|749108|748108|749083.4|748083.4|749142.7|748142.7|749083.4|748083.4|31
1620196850000|2021-05-05 06:40:50|749070|748070|749082.7|748082.7|749124.9|748124.9|749067.1|748067.1|24
1620196860000|2021-05-05 06:41:00|749082.5|748082.5|749103.8|748103.8|749120.3|748120.3|749082.5|748082.5|23
1620196870000|2021-05-05 06:41:10|749094.9|748094.9|749093.9|748093.9|749134.4|748134.4|749079|748079|25
1620196880000|2021-05-05 06:41:20|749114.3|748114.3|749012|748012|749200|748200|748988.5|747988.5|33
1620196890000|2021-05-05 06:41:30|749000.9|748000.9|749168.5|748168.5|749187.7|748187.7|748978.8|747978.8|22
1620196900000|2021-05-05 06:41:40|749171.9|748171.9|749177.6|748177.6|749178.1|748178.1|749171.9|748171.9|13
1620196910000|2021-05-05 06:41:50|749178|748178|749199.4|748199.4|749199.4|748199.4|749173.1|748173.1|19
1620196920000|2021-05-05 06:42:00|749202.1|748202.1|749154.7|748154.7|749205.4|748205.4|749154.7|748154.7|20
1620196930000|2021-05-05 06:42:10|749190|748190|749146.8|748146.8|749234.2|748234.2|749146.8|748146.8|30
1620196940000|2021-05-05 06:42:20|749128.6|748128.6|749130.3|748130.3|749146.5|748146.5|749080.7|748080.7|33
1620196950000|2021-05-05 06:42:30|749127.9|748127.9|749061.5|748061.5|749143|748143|749060.9|748060.9|23
1620196960000|2021-05-05 06:42:40|749059.8|748059.8|749059.3|748059.3|749082.1|748082.1|749052.4|748052.4|23
1620196970000|2021-05-05 06:42:50|749055.7|748055.7|749089|748089|749096.5|748096.5|749035.8|748035.8|28
1620196980000|2021-05-05 06:43:00|749077.3|748077.3|749123.6|748123.6|749123.6|748123.6|749061.8|748061.8|30
1620196990000|2021-05-05 06:43:10|749141.5|748141.5|749206.3|748206.3|749210.8|748210.8|749116.1|748116.1|26
1620197000000|2021-05-05 06:43:20|749215.6|748215.6|749175.7|748175.7|749216.9|748216.9|749159.3|748159.3|20
1620197010000|2021-05-05 06:43:30|749184|748184|749256.6|748256.6|749267.9|748267.9|749184|748184|20
1620197020000|2021-05-05 06:43:40|749261.3|748261.3|749385.9|748385.9|749385.9|748385.9|749261.3|748261.3|23
1620197030000|2021-05-05 06:43:50|749356.6|748356.6|749326.1|748326.1|749356.6|748356.6|749309.9|748309.9|29
1620197040000|2021-05-05 06:44:00|749316.4|748316.4|749340.3|748340.3|749350.3|748350.3|749316.4|748316.4|25
1620197050000|2021-05-05 06:44:10|749318|748318|749307.9|748307.9|749328.9|748328.9|749305.4|748305.4|30
1620197060000|2021-05-05 06:44:20|749306|748306|748969.8|747969.8|749310.1|748310.1|748942.1|747942.1|33
1620197070000|2021-05-05 06:44:30|748964.6|747964.6|749181|748181|749198.7|748198.7|748964.6|747964.6|31
1620197080000|2021-05-05 06:44:40|749180.4|748180.4|749119.1|748119.1|749180.4|748180.4|749113.7|748113.7|26
1620197090000|2021-05-05 06:44:50|749121.1|748121.1|749058.8|748058.8|749122.6|748122.6|749049.1|748049.1|24
1620197100000|2021-05-05 06:45:00|749059.7|748059.7|749090|748090|749090|748090|749059.7|748059.7|25
1620197110000|2021-05-05 06:45:10|749089.2|748089.2|749102.8|748102.8|749113.8|748113.8|749076|748076|15
1620197120000|2021-05-05 06:45:20|749102.6|748102.6|749089.5|748089.5|749110.1|748110.1|749089.5|748089.5|21
1620197130000|2021-05-05 06:45:30|749070.8|748070.8|749102.1|748102.1|749114|748114|749070.8|748070.8|28
1620197140000|2021-05-05 06:45:40|749103.1|748103.1|749098.3|748098.3|749114.7|748114.7|749098.3|748098.3|15
1620197150000|2021-05-05 06:45:50|749111.4|748111.4|749075.6|748075.6|749111.4|748111.4|749075.6|748075.6|19
1620197160000|2021-05-05 06:46:00|749071.4|748071.4|749052.1|748052.1|749121.2|748121.2|749014.8|748014.8|28
1620197170000|2021-05-05 06:46:10|749050.1|748050.1|749091.1|748091.1|749100.2|748100.2|749047.6|748047.6|24
1620197180000|2021-05-05 06:46:20|749086|748086|749054.2|748054.2|749086|748086|749054.2|748054.2|21
1620197190000|2021-05-05 06:46:30|749065.3|748065.3|749067.3|748067.3|749068.4|748068.4|749042.5|748042.5|21
1620197200000|2021-05-05 06:46:40|749060.9|748060.9|749063.7|748063.7|749069.8|748069.8|749043.6|748043.6|18
1620197210000|2021-05-05 06:46:50|749063.9|748063.9|748860|747860|749063.9|748063.9|748839.2|747839.2|25
1620197220000|2021-05-05 06:47:00|748852.7|747852.7|748866.6|747866.6|748866.6|747866.6|748846.5|747846.5|32
1620197230000|2021-05-05 06:47:10|748862.9|747862.9|748856.4|747856.4|748870.3|747870.3|748851|747851|25
1620197240000|2021-05-05 06:47:20|748853.4|747853.4|748784.6|747784.6|748865|747865|748741.6|747741.6|37
1620197250000|2021-05-05 06:47:30|748780.5|747780.5|748801.8|747801.8|748819.5|747819.5|748780.5|747780.5|32
1620197260000|2021-05-05 06:47:40|748800.8|747800.8|748847.8|747847.8|748847.8|747847.8|748800.8|747800.8|29
1620197270000|2021-05-05 06:47:50|748838.8|747838.8|748753.2|747753.2|748860.2|747860.2|748751.1|747751.1|30
1620197280000|2021-05-05 06:48:00|748756.8|747756.8|748733.1|747733.1|748757.2|747757.2|748718.9|747718.9|25
1620197290000|2021-05-05 06:48:10|748730.2|747730.2|748676.3|747676.3|748730.2|747730.2|748646|747646|34
1620197300000|2021-05-05 06:48:20|748676.1|747676.1|748666.2|747666.2|748681.4|747681.4|748658.3|747658.3|25
1620197310000|2021-05-05 06:48:30|748678.3|747678.3|748700.9|747700.9|748715.3|747715.3|748667.3|747667.3|20
1620197320000|2021-05-05 06:48:40|748698.8|747698.8|748901.3|747901.3|748901.3|747901.3|748698.8|747698.8|24
1620197330000|2021-05-05 06:48:50|748947|747947|748912.4|747912.4|748995.2|747995.2|748902.8|747902.8|32
1620197340000|2021-05-05 06:49:00|748908.7|747908.7|748896.7|747896.7|748922.4|747922.4|748892.7|747892.7|29
1620197350000|2021-05-05 06:49:10|748903.9|747903.9|748899.9|747899.9|748906.8|747906.8|748889|747889|25
1620197360000|2021-05-05 06:49:20|748898.4|747898.4|748980.9|747980.9|748989.1|747989.1|748898.4|747898.4|33
1620197370000|2021-05-05 06:49:30|748977.7|747977.7|749011|748011|749022.2|748022.2|748977.7|747977.7|32
1620197380000|2021-05-05 06:49:40|749018.3|748018.3|749101.3|748101.3|749104.1|748104.1|749002.8|748002.8|27
1620197390000|2021-05-05 06:49:50|749101.1|748101.1|749434.5|748434.5|749517.5|748517.5|749098.9|748098.9|39
1620197400000|2021-05-05 06:50:00|749413.4|748413.4|749455|748455|749463.7|748463.7|749403.8|748403.8|40
1620197410000|2021-05-05 06:50:10|749465.5|748465.5|749416.6|748416.6|749465.5|748465.5|749409.8|748409.8|28
1620197420000|2021-05-05 06:50:20|749414.2|748414.2|749359.8|748359.8|749492|748492|749359.8|748359.8|32
1620197430000|2021-05-05 06:50:30|749350.3|748350.3|749190.2|748190.2|749350.3|748350.3|749173.4|748173.4|29
1620197440000|2021-05-05 06:50:40|749180.9|748180.9|749167|748167|749191.7|748191.7|749164.1|748164.1|26
1620197450000|2021-05-05 06:50:50|749168.4|748168.4|749195.7|748195.7|749205.5|748205.5|749166.3|748166.3|22
1620197460000|2021-05-05 06:51:00|749204.5|748204.5|749310.4|748310.4|749318.7|748318.7|749176.3|748176.3|36
1620197470000|2021-05-05 06:51:10|749311.7|748311.7|749433.5|748433.5|749447.4|748447.4|749309.5|748309.5|26
1620197480000|2021-05-05 06:51:20|749431.9|748431.9|749423.5|748423.5|749442|748442|749406.6|748406.6|26
1620197490000|2021-05-05 06:51:30|749458|748458|749388.5|748388.5|749470.4|748470.4|749381.1|748381.1|34
1620197500000|2021-05-05 06:51:40|749403|748403|749362.8|748362.8|749404.8|748404.8|749346.9|748346.9|22
1620197510000|2021-05-05 06:51:50|749355.1|748355.1|749368.2|748368.2|749387.4|748387.4|749346.9|748346.9|22
1620197520000|2021-05-05 06:52:00|749375.2|748375.2|749386.6|748386.6|749409.1|748409.1|749369.2|748369.2|32
1620197530000|2021-05-05 06:52:10|749384.5|748384.5|749390.4|748390.4|749390.4|748390.4|749369.4|748369.4|21
1620197540000|2021-05-05 06:52:20|749382.6|748382.6|749538.4|748538.4|749547.6|748547.6|749371.6|748371.6|27
1620197550000|2021-05-05 06:52:30|749525.9|748525.9|749539.5|748539.5|749571|748571|749500.6|748500.6|28
1620197560000|2021-05-05 06:52:40|749526.3|748526.3|749590|748590|749631|748631|749509.2|748509.2|35
1620197570000|2021-05-05 06:52:50|749600|748600|749578.8|748578.8|749600|748600|749567.7|748567.7|30
1620197580000|2021-05-05 06:53:00|749590.2|748590.2|749624.6|748624.6|749637.3|748637.3|749590.2|748590.2|33
1620197590000|2021-05-05 06:53:10|749620.5|748620.5|749596.8|748596.8|749638|748638|749596.8|748596.8|21
1620197600000|2021-05-05 06:53:20|749603.1|748603.1|749560.9|748560.9|749608|748608|749552|748552|24
1620197610000|2021-05-05 06:53:30|749553.8|748553.8|749517.8|748517.8|749553.8|748553.8|749517.8|748517.8|20
1620197620000|2021-05-05 06:53:40|749529.3|748529.3|749508.8|748508.8|749530.6|748530.6|749492.4|748492.4|25
1620197630000|2021-05-05 06:53:50|749506.1|748506.1|749442.4|748442.4|749510.2|748510.2|749433|748433|31
1620197640000|2021-05-05 06:54:00|749459.3|748459.3|749474.6|748474.6|749498.5|748498.5|749451.6|748451.6|27
1620197650000|2021-05-05 06:54:10|749474.4|748474.4|749429.4|748429.4|749483.7|748483.7|749417.8|748417.8|28
1620197660000|2021-05-05 06:54:20|749425.3|748425.3|749453.1|748453.1|749467.6|748467.6|749418.3|748418.3|30
1620197670000|2021-05-05 06:54:30|749452.6|748452.6|749469.1|748469.1|749469.1|748469.1|749427.9|748427.9|24
1620197680000|2021-05-05 06:54:40|749470.2|748470.2|749459|748459|749476.3|748476.3|749449.2|748449.2|26
1620197690000|2021-05-05 06:54:50|749466.6|748466.6|749462.4|748462.4|749467.8|748467.8|749451.5|748451.5|20
1620197700000|2021-05-05 06:55:00|749461.4|748461.4|749488.8|748488.8|749506|748506|749460.6|748460.6|28
1620197710000|2021-05-05 06:55:10|749486.3|748486.3|749424|748424|749486.3|748486.3|749424|748424|27
1620197720000|2021-05-05 06:55:20|749444.4|748444.4|749439.3|748439.3|749444.4|748444.4|749405.4|748405.4|23
1620197730000|2021-05-05 06:55:30|749440.5|748440.5|749426|748426|749460.2|748460.2|749420|748420|19
1620197740000|2021-05-05 06:55:40|749437.1|748437.1|749423.6|748423.6|749441.4|748441.4|749420.2|748420.2|27
1620197750000|2021-05-05 06:55:50|749415.1|748415.1|749410.6|748410.6|749440|748440|749408.9|748408.9|23
1620197760000|2021-05-05 06:56:00|749410.2|748410.2|749399.6|748399.6|749423.5|748423.5|749383.1|748383.1|27
1620197770000|2021-05-05 06:56:10|749384.4|748384.4|749372|748372|749401.4|748401.4|749366.5|748366.5|26
1620197780000|2021-05-05 06:56:20|749375.7|748375.7|749389.3|748389.3|749395.9|748395.9|749373.2|748373.2|31
1620197790000|2021-05-05 06:56:30|749408.2|748408.2|749393|748393|749440.7|748440.7|749390.4|748390.4|27
1620197800000|2021-05-05 06:56:40|749402.1|748402.1|749418.5|748418.5|749431.1|748431.1|749382|748382|25
1620197810000|2021-05-05 06:56:50|749419.6|748419.6|749423.7|748423.7|749426.8|748426.8|749413.6|748413.6|23
1620197820000|2021-05-05 06:57:00|749430.7|748430.7|749413.4|748413.4|749430.7|748430.7|749395.8|748395.8|29
1620197830000|2021-05-05 06:57:10|749392.4|748392.4|749379.8|748379.8|749407.2|748407.2|749375.3|748375.3|28
1620197840000|2021-05-05 06:57:20|749419.9|748419.9|749176.1|748176.1|749445.5|748445.5|749130.6|748130.6|35
1620197850000|2021-05-05 06:57:30|749197.8|748197.8|749231.6|748231.6|749251.2|748251.2|749180.5|748180.5|32
1620197860000|2021-05-05 06:57:40|749232.6|748232.6|749241.9|748241.9|749256.9|748256.9|749229.7|748229.7|28
1620197870000|2021-05-05 06:57:50|749245.9|748245.9|749222.1|748222.1|749277.1|748277.1|749203.7|748203.7|25
1620197880000|2021-05-05 06:58:00|749219.1|748219.1|749255.5|748255.5|749264.2|748264.2|749212.4|748212.4|33
1620197890000|2021-05-05 06:58:10|749252.2|748252.2|749302.6|748302.6|749315.4|748315.4|749252.2|748252.2|32
1620197900000|2021-05-05 06:58:20|749304.2|748304.2|749297.5|748297.5|749318.4|748318.4|749285.4|748285.4|23
1620197910000|2021-05-05 06:58:30|749296|748296|749323.8|748323.8|749326.2|748326.2|749290.2|748290.2|34
1620197920000|2021-05-05 06:58:40|749323.4|748323.4|749298.5|748298.5|749323.4|748323.4|749275.9|748275.9|31
1620197930000|2021-05-05 06:58:50|749298.2|748298.2|749320.8|748320.8|749339.5|748339.5|749297.9|748297.9|29
1620197940000|2021-05-05 06:59:00|749323.4|748323.4|749358.2|748358.2|749370|748370|749323.4|748323.4|34
1620197950000|2021-05-05 06:59:10|749362.2|748362.2|749360.5|748360.5|749372.8|748372.8|749356.3|748356.3|25
1620197960000|2021-05-05 06:59:20|749356.4|748356.4|749358.4|748358.4|749374.4|748374.4|749322.5|748322.5|27
1620197970000|2021-05-05 06:59:30|749357.4|748357.4|749354.9|748354.9|749366.6|748366.6|749345.7|748345.7|24
1620197980000|2021-05-05 06:59:40|749359.1|748359.1|749362.8|748362.8|749362.8|748362.8|749347.2|748347.2|18
1620197990000|2021-05-05 06:59:50|749362.4|748362.4|749379.9|748379.9|749390|748390|749346.3|748346.3|30
1620198000000|2021-05-05 07:00:00|749362.2|748362.2|749112.9|748112.9|749455|748455|749112.9|748112.9|40
1620198010000|2021-05-05 07:00:10|748976.9|747976.9|748903.7|747903.7|749103.9|748103.9|748903.7|747903.7|40
1620198020000|2021-05-05 07:00:20|748906.3|747906.3|748728.1|747728.1|748906.3|747906.3|748703.4|747703.4|40
1620198030000|2021-05-05 07:00:30|748755|747755|748939.5|747939.5|748939.5|747939.5|748699.5|747699.5|39
1620198040000|2021-05-05 07:00:40|748959.7|747959.7|748968.4|747968.4|749016.4|748016.4|748905.1|747905.1|39
1620198050000|2021-05-05 07:00:50|748972.5|747972.5|749020|748020|749067.5|748067.5|748927.5|747927.5|39
1620198060000|2021-05-05 07:01:00|749025.5|748025.5|749038.5|748038.5|749089.5|748089.5|749007.6|748007.6|40
1620198070000|2021-05-05 07:01:10|749039.6|748039.6|749070.9|748070.9|749112.8|748112.8|749030.8|748030.8|40
1620198080000|2021-05-05 07:01:20|749071.4|748071.4|749011.1|748011.1|749079.4|748079.4|749007.5|748007.5|34
1620198090000|2021-05-05 07:01:30|748993|747993|748994.9|747994.9|749010|748010|748963.8|747963.8|35
1620198100000|2021-05-05 07:01:40|748997.5|747997.5|749015.6|748015.6|749077.3|748077.3|748997.5|747997.5|37
1620198110000|2021-05-05 07:01:50|749011.5|748011.5|749130|748130|749226.1|748226.1|748983.1|747983.1|38
1620198120000|2021-05-05 07:02:00|749091.6|748091.6|749342.7|748342.7|749348.8|748348.8|749064|748064|39
1620198130000|2021-05-05 07:02:10|749355.1|748355.1|749355.4|748355.4|749402.2|748402.2|749306.7|748306.7|37
1620198140000|2021-05-05 07:02:20|749363.8|748363.8|749377.5|748377.5|749437.9|748437.9|749282.8|748282.8|33
1620198150000|2021-05-05 07:02:30|749386.6|748386.6|749401|748401|749458|748458|749378|748378|38
1620198160000|2021-05-05 07:02:40|749399.7|748399.7|749432.1|748432.1|749471.7|748471.7|749399.5|748399.5|37
1620198170000|2021-05-05 07:02:50|749438.7|748438.7|749588.1|748588.1|749604.1|748604.1|749438.7|748438.7|39
1620198180000|2021-05-05 07:03:00|749573.7|748573.7|749734.2|748734.2|749748.9|748748.9|749555.2|748555.2|39
1620198190000|2021-05-05 07:03:10|749714.4|748714.4|749748.5|748748.5|749889.5|748889.5|749708|748708|40
1620198200000|2021-05-05 07:03:20|749746.7|748746.7|749762.2|748762.2|749794.9|748794.9|749690|748690|36
1620198210000|2021-05-05 07:03:30|749755.3|748755.3|749795.3|748795.3|749797.5|748797.5|749725.4|748725.4|38
1620198220000|2021-05-05 07:03:40|749822.4|748822.4|749714.5|748714.5|749822.4|748822.4|749694.2|748694.2|33
1620198230000|2021-05-05 07:03:50|749707.2|748707.2|749688.2|748688.2|749712.2|748712.2|749629|748629|38
1620198240000|2021-05-05 07:04:00|749688.5|748688.5|749729.1|748729.1|749744.3|748744.3|749688.5|748688.5|36
1620198250000|2021-05-05 07:04:10|749729.5|748729.5|749912.2|748912.2|749913.9|748913.9|749729.5|748729.5|31
1620198260000|2021-05-05 07:04:20|749915.9|748915.9|750182.5|749182.5|750182.5|749182.5|749898.6|748898.6|38
1620198270000|2021-05-05 07:04:30|750182.8|749182.8|750071.2|749071.2|750199.9|749199.9|750071.2|749071.2|36
1620198280000|2021-05-05 07:04:40|750070.1|749070.1|750024.9|749024.9|750105|749105|749970.5|748970.5|36
1620198290000|2021-05-05 07:04:50|750015.7|749015.7|749971.7|748971.7|750016.2|749016.2|749958|748958|38
1620198300000|2021-05-05 07:05:00|749965.8|748965.8|749917.9|748917.9|750021.9|749021.9|749902.9|748902.9|40
1620198310000|2021-05-05 07:05:10|749917.8|748917.8|749999.8|748999.8|750069.3|749069.3|749872.5|748872.5|38
1620198320000|2021-05-05 07:05:20|749987|748987|749891.5|748891.5|750068.8|749068.8|749838.9|748838.9|38
1620198330000|2021-05-05 07:05:30|749892.7|748892.7|749745.3|748745.3|749895.5|748895.5|749745.3|748745.3|38
1620198340000|2021-05-05 07:05:40|749746.5|748746.5|749788.5|748788.5|749790.5|748790.5|749723.4|748723.4|36
1620198350000|2021-05-05 07:05:50|749787.8|748787.8|749899.1|748899.1|749904.9|748904.9|749787.8|748787.8|38
1620198360000|2021-05-05 07:06:00|749888.7|748888.7|749836.8|748836.8|749900.2|748900.2|749803.8|748803.8|39
1620198370000|2021-05-05 07:06:10|749831.4|748831.4|749782.4|748782.4|749841.5|748841.5|749759.6|748759.6|35
1620198380000|2021-05-05 07:06:20|749785.3|748785.3|749807.2|748807.2|749867.3|748867.3|749782.7|748782.7|34
1620198390000|2021-05-05 07:06:30|749798.5|748798.5|749815.4|748815.4|749840.2|748840.2|749792.8|748792.8|32
1620198400000|2021-05-05 07:06:40|749836.3|748836.3|749785.3|748785.3|749851.8|748851.8|749784.4|748784.4|32
1620198410000|2021-05-05 07:06:50|749789.6|748789.6|749845.8|748845.8|749846.4|748846.4|749789.6|748789.6|31
1620198420000|2021-05-05 07:07:00|749843.4|748843.4|749897.6|748897.6|749897.6|748897.6|749837.5|748837.5|33
1620198430000|2021-05-05 07:07:10|749909|748909|750059.1|749059.1|750083.1|749083.1|749909|748909|36
1620198440000|2021-05-05 07:07:20|750059.8|749059.8|750038|749038|750100.2|749100.2|750038|749038|29
1620198450000|2021-05-05 07:07:30|750059|749059|750062.9|749062.9|750076.4|749076.4|750017.2|749017.2|34
1620198460000|2021-05-05 07:07:40|750057.8|749057.8|750111.2|749111.2|750114|749114|750055.2|749055.2|34
1620198470000|2021-05-05 07:07:50|750114.4|749114.4|750160.7|749160.7|750163.1|749163.1|750114.4|749114.4|30
1620198480000|2021-05-05 07:08:00|750160.9|749160.9|750237.1|749237.1|750337.8|749337.8|750149.2|749149.2|37
1620198490000|2021-05-05 07:08:10|750247.4|749247.4|750425.3|749425.3|750425.3|749425.3|750239|749239|36
1620198500000|2021-05-05 07:08:20|750421.2|749421.2|750417.8|749417.8|750447.4|749447.4|750416.7|749416.7|35
1620198510000|2021-05-05 07:08:30|750433.7|749433.7|750439.4|749439.4|750454.6|749454.6|750426.6|749426.6|32
1620198520000|2021-05-05 07:08:40|750440.2|749440.2|750442.7|749442.7|750448.7|749448.7|750422.3|749422.3|26
1620198530000|2021-05-05 07:08:50|750443.1|749443.1|750322.6|749322.6|750447.8|749447.8|750322.6|749322.6|29
1620198540000|2021-05-05 07:09:00|750304|749304|750361.3|749361.3|750379.9|749379.9|750304|749304|38
1620198550000|2021-05-05 07:09:10|750365.1|749365.1|750363.3|749363.3|750391.2|749391.2|750344.5|749344.5|33
1620198560000|2021-05-05 07:09:20|750353.2|749353.2|750318.9|749318.9|750373.1|749373.1|750316.3|749316.3|28
1620198570000|2021-05-05 07:09:30|750313.7|749313.7|750365.2|749365.2|750379.4|749379.4|750259.9|749259.9|35
1620198580000|2021-05-05 07:09:40|750364.5|749364.5|750336.8|749336.8|750364.5|749364.5|750323.2|749323.2|27
1620198590000|2021-05-05 07:09:50|750326.5|749326.5|750332.5|749332.5|750332.5|749332.5|750213|749213|35
1620198600000|2021-05-05 07:10:00|750330.9|749330.9|750328.5|749328.5|750408.3|749408.3|750321.5|749321.5|36
1620198610000|2021-05-05 07:10:10|750338.6|749338.6|750305.1|749305.1|750340.4|749340.4|750304.5|749304.5|32
1620198620000|2021-05-05 07:10:20|750314.5|749314.5|750322|749322|750326.1|749326.1|750295.9|749295.9|27
1620198630000|2021-05-05 07:10:30|750320.3|749320.3|750260.1|749260.1|750348.7|749348.7|750252.6|749252.6|38
1620198640000|2021-05-05 07:10:40|750253.1|749253.1|750355.8|749355.8|750355.8|749355.8|750245.6|749245.6|28
1620198650000|2021-05-05 07:10:50|750355.1|749355.1|750265.1|749265.1|750357.2|749357.2|750259.5|749259.5|35
1620198660000|2021-05-05 07:11:00|750239.7|749239.7|750131.7|749131.7|750246.9|749246.9|750106.4|749106.4|36
1620198670000|2021-05-05 07:11:10|750122.3|749122.3|750202.7|749202.7|750222.5|749222.5|750122.3|749122.3|36
1620198680000|2021-05-05 07:11:20|750215.1|749215.1|750152.8|749152.8|750215.1|749215.1|750105.5|749105.5|31
1620198690000|2021-05-05 07:11:30|750156.6|749156.6|749973.9|748973.9|750163.6|749163.6|749934.1|748934.1|36
1620198700000|2021-05-05 07:11:40|749933.5|748933.5|749779.8|748779.8|749939.7|748939.7|749768.2|748768.2|39
1620198710000|2021-05-05 07:11:50|749779.4|748779.4|749760.6|748760.6|749827.4|748827.4|749755.3|748755.3|37
1620198720000|2021-05-05 07:12:00|749755.4|748755.4|749852.6|748852.6|749913.4|748913.4|749745.7|748745.7|39
1620198730000|2021-05-05 07:12:10|749861.9|748861.9|749831.2|748831.2|749929.9|748929.9|749830|748830|38
1620198740000|2021-05-05 07:12:20|749838.2|748838.2|749753.3|748753.3|749838.2|748838.2|749746.2|748746.2|33
1620198750000|2021-05-05 07:12:30|749758.2|748758.2|749741.9|748741.9|749773.9|748773.9|749736.2|748736.2|37
1620198760000|2021-05-05 07:12:40|749748.5|748748.5|749766.1|748766.1|749784.2|748784.2|749709|748709|34
1620198770000|2021-05-05 07:12:50|749762.7|748762.7|749763.3|748763.3|749769.2|748769.2|749719.4|748719.4|36
1620198780000|2021-05-05 07:13:00|749762.2|748762.2|749715|748715|749788.5|748788.5|749715|748715|34
1620198790000|2021-05-05 07:13:10|749703.8|748703.8|749800|748800|749823.2|748823.2|749703.8|748703.8|35
1620198800000|2021-05-05 07:13:20|749804.4|748804.4|749860.6|748860.6|749884|748884|749803.2|748803.2|31
1620198810000|2021-05-05 07:13:30|749860.1|748860.1|749784.7|748784.7|749860.1|748860.1|749775.4|748775.4|29
1620198820000|2021-05-05 07:13:40|749784.2|748784.2|749791.3|748791.3|749799.4|748799.4|749758.2|748758.2|31
1620198830000|2021-05-05 07:13:50|749789.5|748789.5|749642.7|748642.7|749797.9|748797.9|749642.7|748642.7|29
1620198840000|2021-05-05 07:14:00|749635.7|748635.7|749653|748653|749721.5|748721.5|749632|748632|37
1620198850000|2021-05-05 07:14:10|749663.6|748663.6|749686|748686|749713.9|748713.9|749663.6|748663.6|29
1620198860000|2021-05-05 07:14:20|749691|748691|749679|748679|749732|748732|749666|748666|34
1620198870000|2021-05-05 07:14:30|749679.5|748679.5|749671|748671|749706|748706|749610.4|748610.4|38
1620198880000|2021-05-05 07:14:40|749669|748669|749710.3|748710.3|749717.3|748717.3|749669|748669|34
1620198890000|2021-05-05 07:14:50|749705.7|748705.7|749716.8|748716.8|749740.2|748740.2|749681.2|748681.2|39
1620198900000|2021-05-05 07:15:00|749724.2|748724.2|749773.8|748773.8|749796.6|748796.6|749724.2|748724.2|40
1620198910000|2021-05-05 07:15:10|749766.1|748766.1|749717.5|748717.5|749805.1|748805.1|749705.9|748705.9|34
1620198920000|2021-05-05 07:15:20|749720.9|748720.9|749687.7|748687.7|749748.9|748748.9|749675.1|748675.1|34
1620198930000|2021-05-05 07:15:30|749712.8|748712.8|749735.2|748735.2|749755|748755|749712.8|748712.8|34
1620198940000|2021-05-05 07:15:40|749739.6|748739.6|749759.4|748759.4|749771.2|748771.2|749712.7|748712.7|34
1620198950000|2021-05-05 07:15:50|749752.9|748752.9|749751.1|748751.1|749765.9|748765.9|749746.2|748746.2|26
1620198960000|2021-05-05 07:16:00|749752.3|748752.3|749726.2|748726.2|749772.7|748772.7|749710|748710|29
1620198970000|2021-05-05 07:16:10|749726.9|748726.9|749741.1|748741.1|749762.5|748762.5|749689.6|748689.6|32
1620198980000|2021-05-05 07:16:20|749743.6|748743.6|749736.3|748736.3|749747.8|748747.8|749722.5|748722.5|23
1620198990000|2021-05-05 07:16:30|749737|748737|749569.2|748569.2|749737|748737|749569.2|748569.2|31
1620199000000|2021-05-05 07:16:40|749572.4|748572.4|749553|748553|749580.3|748580.3|749547.1|748547.1|36
1620199010000|2021-05-05 07:16:50|749549.2|748549.2|749518.1|748518.1|749557.5|748557.5|749494.7|748494.7|32
1620199020000|2021-05-05 07:17:00|749583.4|748583.4|749649|748649|749663|748663|749583.4|748583.4|37
1620199030000|2021-05-05 07:17:10|749651.5|748651.5|749608.9|748608.9|749651.5|748651.5|749585.4|748585.4|31
1620199040000|2021-05-05 07:17:20|749610.8|748610.8|749661.3|748661.3|749661.3|748661.3|749586.5|748586.5|27
1620199050000|2021-05-05 07:17:30|749658.1|748658.1|749735.8|748735.8|749735.8|748735.8|749634.2|748634.2|21
1620199060000|2021-05-05 07:17:40|749725.2|748725.2|749738.5|748738.5|749771.9|748771.9|749711.8|748711.8|31
1620199070000|2021-05-05 07:17:50|749744.3|748744.3|749764.2|748764.2|749764.5|748764.5|749739|748739|21
1620199080000|2021-05-05 07:18:00|749763.5|748763.5|749755.1|748755.1|749765.4|748765.4|749755.1|748755.1|19
1620199090000|2021-05-05 07:18:10|749743.3|748743.3|749737.5|748737.5|749776|748776|749735.7|748735.7|19
1620199100000|2021-05-05 07:18:20|749736|748736|749849|748849|749864.2|748864.2|749724.5|748724.5|30
1620199110000|2021-05-05 07:18:30|749864|748864|749794|748794|749864|748864|749767|748767|37
1620199120000|2021-05-05 07:18:40|749792.5|748792.5|749758|748758|749792.5|748792.5|749741.5|748741.5|30
1620199130000|2021-05-05 07:18:50|749756|748756|749932.3|748932.3|749932.3|748932.3|749756|748756|25
1620199140000|2021-05-05 07:19:00|749942.4|748942.4|750063.6|749063.6|750067.4|749067.4|749928|748928|38
1620199150000|2021-05-05 07:19:10|750038|749038|750013.2|749013.2|750038|749038|749987.4|748987.4|33
1620199160000|2021-05-05 07:19:20|750014.6|749014.6|750003.5|749003.5|750020.6|749020.6|749973.6|748973.6|27
1620199170000|2021-05-05 07:19:30|749998.2|748998.2|749904.5|748904.5|749998.8|748998.8|749894.6|748894.6|29
1620199180000|2021-05-05 07:19:40|749897|748897|749910.1|748910.1|749930|748930|749882.6|748882.6|30
1620199190000|2021-05-05 07:19:50|749907.3|748907.3|750011.3|749011.3|750015.1|749015.1|749907.3|748907.3|32
1620199200000|2021-05-05 07:20:00|750017.3|749017.3|750018.7|749018.7|750041.9|749041.9|749999.1|748999.1|23
1620199210000|2021-05-05 07:20:10|750019.6|749019.6|749955.8|748955.8|750019.6|749019.6|749951.6|748951.6|20
1620199220000|2021-05-05 07:20:20|749957.6|748957.6|749865.6|748865.6|749958.7|748958.7|749847.6|748847.6|27
1620199230000|2021-05-05 07:20:30|749865.8|748865.8|749856|748856|749907.8|748907.8|749856|748856|26
1620199240000|2021-05-05 07:20:40|749905.4|748905.4|749852.1|748852.1|749910.4|748910.4|749845.5|748845.5|29
1620199250000|2021-05-05 07:20:50|749852|748852|749748.2|748748.2|749865.4|748865.4|749732.7|748732.7|27
1620199260000|2021-05-05 07:21:00|749750.7|748750.7|749743.6|748743.6|749764.9|748764.9|749701.7|748701.7|35
1620199270000|2021-05-05 07:21:10|749746.3|748746.3|749745.7|748745.7|749766.6|748766.6|749730|748730|29
1620199280000|2021-05-05 07:21:20|749755.4|748755.4|749768.5|748768.5|749778.3|748778.3|749742.3|748742.3|29
1620199290000|2021-05-05 07:21:30|749764|748764|749749.5|748749.5|749764|748764|749723.8|748723.8|26
1620199300000|2021-05-05 07:21:40|749758.2|748758.2|749384.6|748384.6|749759.5|748759.5|749369.8|748369.8|37
1620199310000|2021-05-05 07:21:50|749383.1|748383.1|749408.9|748408.9|749472.3|748472.3|749375.1|748375.1|39
1620199320000|2021-05-05 07:22:00|749403|748403|749405.4|748405.4|749412.1|748412.1|749347.4|748347.4|40
1620199330000|2021-05-05 07:22:10|749439|748439|749462.6|748462.6|749472.2|748472.2|749439|748439|37
1620199340000|2021-05-05 07:22:20|749462.7|748462.7|749403|748403|749473.5|748473.5|749398|748398|33
1620199350000|2021-05-05 07:22:30|749406|748406|749602.2|748602.2|749602.2|748602.2|749399.9|748399.9|38
1620199360000|2021-05-05 07:22:40|749677.5|748677.5|749715.7|748715.7|749715.7|748715.7|749618.5|748618.5|37
1620199370000|2021-05-05 07:22:50|749716.9|748716.9|749788.9|748788.9|749788.9|748788.9|749685|748685|36
1620199380000|2021-05-05 07:23:00|749780.5|748780.5|749777.4|748777.4|749800.1|748800.1|749769|748769|29
1620199390000|2021-05-05 07:23:10|749775.2|748775.2|749797.7|748797.7|749797.7|748797.7|749759.4|748759.4|29
1620199400000|2021-05-05 07:23:20|749819.7|748819.7|749769.2|748769.2|749833.4|748833.4|749743.5|748743.5|37
1620199410000|2021-05-05 07:23:30|749767.8|748767.8|749752.2|748752.2|749805.4|748805.4|749752.2|748752.2|34
1620199420000|2021-05-05 07:23:40|749730.2|748730.2|749750.3|748750.3|749750.7|748750.7|749690.7|748690.7|37
1620199430000|2021-05-05 07:23:50|749752|748752|749728|748728|749753.5|748753.5|749701.7|748701.7|30
1620199440000|2021-05-05 07:24:00|749722.6|748722.6|749656.1|748656.1|749733.6|748733.6|749650.6|748650.6|36
1620199450000|2021-05-05 07:24:10|749645.8|748645.8|749488.8|748488.8|749645.8|748645.8|749477|748477|38
1620199460000|2021-05-05 07:24:20|749484|748484|749564|748564|749572.7|748572.7|749475.8|748475.8|37
1620199470000|2021-05-05 07:24:30|749563.9|748563.9|749208.6|748208.6|749563.9|748563.9|749194.1|748194.1|38
1620199480000|2021-05-05 07:24:40|749211.8|748211.8|749141.3|748141.3|749246.6|748246.6|749141.3|748141.3|37
1620199490000|2021-05-05 07:24:50|749140.6|748140.6|749217.6|748217.6|749224|748224|749138.1|748138.1|37
1620199500000|2021-05-05 07:25:00|749231.7|748231.7|749257.5|748257.5|749282.5|748282.5|749228.1|748228.1|35
1620199510000|2021-05-05 07:25:10|749256.1|748256.1|749275|748275|749297.6|748297.6|749233.7|748233.7|35
1620199520000|2021-05-05 07:25:20|749294.6|748294.6|749314.8|748314.8|749317|748317|749287.6|748287.6|32
1620199530000|2021-05-05 07:25:30|749314.5|748314.5|749544.3|748544.3|749544.3|748544.3|749300|748300|28
1620199540000|2021-05-05 07:25:40|749543.4|748543.4|749553.1|748553.1|749586.8|748586.8|749511.1|748511.1|37
1620199550000|2021-05-05 07:25:50|749561.6|748561.6|749563.9|748563.9|749617.1|748617.1|749561.6|748561.6|37
1620199560000|2021-05-05 07:26:00|749581.7|748581.7|749651.5|748651.5|749652|748652|749581.5|748581.5|35
1620199570000|2021-05-05 07:26:10|749652.5|748652.5|749775|748775|749787.1|748787.1|749614.8|748614.8|36
1620199580000|2021-05-05 07:26:20|749776.2|748776.2|749739.2|748739.2|749783|748783|749729.6|748729.6|35
1620199590000|2021-05-05 07:26:30|749741.3|748741.3|749699.5|748699.5|749769.6|748769.6|749680|748680|36
1620199600000|2021-05-05 07:26:40|749699.7|748699.7|749671.6|748671.6|749700.9|748700.9|749646.8|748646.8|33
1620199610000|2021-05-05 07:26:50|749665.4|748665.4|749519.5|748519.5|749666.7|748666.7|749509.6|748509.6|33
1620199620000|2021-05-05 07:27:00|749525.5|748525.5|749514.6|748514.6|749525.5|748525.5|749494.5|748494.5|30
1620199630000|2021-05-05 07:27:10|749512.4|748512.4|749474|748474|749512.4|748512.4|749472|748472|33
1620199640000|2021-05-05 07:27:20|749472|748472|749485.9|748485.9|749507.5|748507.5|749468.8|748468.8|24
1620199650000|2021-05-05 07:27:30|749486|748486|749282.7|748282.7|749493.8|748493.8|749277.1|748277.1|33
1620199660000|2021-05-05 07:27:40|749284.2|748284.2|749275.2|748275.2|749318.8|748318.8|749270.9|748270.9|33
1620199670000|2021-05-05 07:27:50|749274.6|748274.6|749258.8|748258.8|749280.2|748280.2|749252.3|748252.3|30
1620199680000|2021-05-05 07:28:00|749257.8|748257.8|749229.9|748229.9|749257.8|748257.8|749205.6|748205.6|35
1620199690000|2021-05-05 07:28:10|749253.8|748253.8|749236.7|748236.7|749253.8|748253.8|749220.3|748220.3|26
1620199700000|2021-05-05 07:28:20|749257.8|748257.8|749287.1|748287.1|749293.4|748293.4|749229.6|748229.6|34
1620199710000|2021-05-05 07:28:30|749283.8|748283.8|749275|748275|749295.6|748295.6|749267|748267|31
1620199720000|2021-05-05 07:28:40|749276|748276|749294.1|748294.1|749299.9|748299.9|749274.4|748274.4|28
1620199730000|2021-05-05 07:28:50|749307.7|748307.7|749306.7|748306.7|749382|748382|749297|748297|35
1620199740000|2021-05-05 07:29:00|749306.3|748306.3|749275.6|748275.6|749322.5|748322.5|749240.5|748240.5|32
1620199750000|2021-05-05 07:29:10|749273.3|748273.3|749283.3|748283.3|749286.3|748286.3|749267.7|748267.7|30
1620199760000|2021-05-05 07:29:20|749283.8|748283.8|749314.3|748314.3|749329.2|748329.2|749281.9|748281.9|25
1620199770000|2021-05-05 07:29:30|749314.7|748314.7|749423|748423|749435.7|748435.7|749314.7|748314.7|34
1620199780000|2021-05-05 07:29:40|749429.3|748429.3|749400.1|748400.1|749429.4|748429.4|749392.7|748392.7|35
1620199790000|2021-05-05 07:29:50|749397.5|748397.5|749419.9|748419.9|749419.9|748419.9|749377.3|748377.3|37
1620199800000|2021-05-05 07:30:00|749422.3|748422.3|749407|748407|749426.6|748426.6|749399.5|748399.5|31
1620199810000|2021-05-05 07:30:10|749405.5|748405.5|749329.6|748329.6|749407.8|748407.8|749329.6|748329.6|35
1620199820000|2021-05-05 07:30:20|749330.3|748330.3|749277|748277|749330.3|748330.3|749267.9|748267.9|33
1620199830000|2021-05-05 07:30:30|749284.5|748284.5|749284.9|748284.9|749290.2|748290.2|749253.5|748253.5|29
1620199840000|2021-05-05 07:30:40|749280.5|748280.5|749295.5|748295.5|749316|748316|749280.5|748280.5|24
1620199850000|2021-05-05 07:30:50|749297.3|748297.3|749303.5|748303.5|749306.2|748306.2|749295.3|748295.3|20
1620199860000|2021-05-05 07:31:00|749305.4|748305.4|749261|748261|749305.4|748305.4|749255|748255|32
1620199870000|2021-05-05 07:31:10|749260.8|748260.8|749223.9|748223.9|749278.4|748278.4|749223.9|748223.9|31
1620199880000|2021-05-05 07:31:20|749221.3|748221.3|749242.2|748242.2|749281.9|748281.9|749221.3|748221.3|33
1620199890000|2021-05-05 07:31:30|749250.3|748250.3|749242.7|748242.7|749250.3|748250.3|749236.4|748236.4|23
1620199900000|2021-05-05 07:31:40|749244.6|748244.6|749199|748199|749244.6|748244.6|749191.2|748191.2|33
1620199910000|2021-05-05 07:31:50|749202.2|748202.2|749251.5|748251.5|749255.6|748255.6|749197.4|748197.4|34
1620199920000|2021-05-05 07:32:00|749255.8|748255.8|749240.6|748240.6|749263.9|748263.9|749231|748231|25
1620199930000|2021-05-05 07:32:10|749233|748233|749291|748291|749291|748291|749217.5|748217.5|32
1620199940000|2021-05-05 07:32:20|749291.1|748291.1|749278.1|748278.1|749292.5|748292.5|749263.9|748263.9|36
1620199950000|2021-05-05 07:32:30|749279.2|748279.2|749257.7|748257.7|749296.6|748296.6|749257.7|748257.7|30
1620199960000|2021-05-05 07:32:40|749270.5|748270.5|749263.3|748263.3|749272.5|748272.5|749206|748206|32
1620199970000|2021-05-05 07:32:50|749243|748243|749232.7|748232.7|749243|748243|749222.1|748222.1|29
1620199980000|2021-05-05 07:33:00|749235.1|748235.1|749332.7|748332.7|749345.7|748345.7|749235.1|748235.1|32
1620199990000|2021-05-05 07:33:10|749332.8|748332.8|749296.1|748296.1|749341.2|748341.2|749296.1|748296.1|29
1620200000000|2021-05-05 07:33:20|749291.2|748291.2|749240.2|748240.2|749291.8|748291.8|749240.2|748240.2|34
1620200010000|2021-05-05 07:33:30|749238.9|748238.9|749258|748258|749261.4|748261.4|749238.3|748238.3|25
1620200020000|2021-05-05 07:33:40|749259.2|748259.2|749291.4|748291.4|749304.9|748304.9|749236.7|748236.7|26
1620200030000|2021-05-05 07:33:50|749276.2|748276.2|749363|748363|749372.8|748372.8|749265|748265|28
1620200040000|2021-05-05 07:34:00|749363.4|748363.4|749415|748415|749417.1|748417.1|749362.8|748362.8|21
1620200050000|2021-05-05 07:34:10|749422.1|748422.1|749405.6|748405.6|749434.1|748434.1|749404.7|748404.7|25
1620200060000|2021-05-05 07:34:20|749410|748410|749408.7|748408.7|749414.3|748414.3|749383.7|748383.7|21
1620200070000|2021-05-05 07:34:30|749420.7|748420.7|749473.1|748473.1|749473.7|748473.7|749420.7|748420.7|24
1620200080000|2021-05-05 07:34:40|749477.1|748477.1|749463.6|748463.6|749477.7|748477.7|749463.6|748463.6|26
1620200090000|2021-05-05 07:34:50|749464.2|748464.2|749543.1|748543.1|749545.2|748545.2|749464.2|748464.2|24
1620200100000|2021-05-05 07:35:00|749543|748543|749611.7|748611.7|749622|748622|749539.8|748539.8|34
1620200110000|2021-05-05 07:35:10|749613.3|748613.3|749656.5|748656.5|749656.7|748656.7|749599.5|748599.5|30
1620200120000|2021-05-05 07:35:20|749659.4|748659.4|749575.8|748575.8|749659.4|748659.4|749567.7|748567.7|31
1620200130000|2021-05-05 07:35:30|749574|748574|749447.9|748447.9|749576.4|748576.4|749447.9|748447.9|32
1620200140000|2021-05-05 07:35:40|749446|748446|749482.4|748482.4|749494|748494|749446|748446|20
1620200150000|2021-05-05 07:35:50|749485.3|748485.3|749569.4|748569.4|749625.6|748625.6|749485.3|748485.3|22
1620200160000|2021-05-05 07:36:00|749573.3|748573.3|749626.9|748626.9|749633.2|748633.2|749571.8|748571.8|30
1620200170000|2021-05-05 07:36:10|749623.2|748623.2|749615.7|748615.7|749627.7|748627.7|749575|748575|22
1620200180000|2021-05-05 07:36:20|749619.4|748619.4|749655.9|748655.9|749682.4|748682.4|749618.7|748618.7|34
1620200190000|2021-05-05 07:36:30|749652.4|748652.4|749678.2|748678.2|749689.2|748689.2|749652.4|748652.4|26
1620200200000|2021-05-05 07:36:40|749678.8|748678.8|749744.2|748744.2|749758.4|748758.4|749678.8|748678.8|28
1620200210000|2021-05-05 07:36:50|749746|748746|749719.6|748719.6|749750|748750|749719.6|748719.6|21
1620200220000|2021-05-05 07:37:00|749716.5|748716.5|749618.6|748618.6|749731|748731|749618.6|748618.6|32
1620200230000|2021-05-05 07:37:10|749619.1|748619.1|749615.3|748615.3|749621.6|748621.6|749600.9|748600.9|28
1620200240000|2021-05-05 07:37:20|749618.6|748618.6|749606.5|748606.5|749631.5|748631.5|749606.5|748606.5|15
1620200250000|2021-05-05 07:37:30|749613.2|748613.2|749618.4|748618.4|749626.9|748626.9|749608.7|748608.7|23
1620200260000|2021-05-05 07:37:40|749624.8|748624.8|749616.1|748616.1|749634.9|748634.9|749610.6|748610.6|28
1620200270000|2021-05-05 07:37:50|749617|748617|749664.3|748664.3|749667.7|748667.7|749591|748591|31
1620200280000|2021-05-05 07:38:00|749661.7|748661.7|749659.6|748659.6|749668.2|748668.2|749651.2|748651.2|28
1620200290000|2021-05-05 07:38:10|749660.4|748660.4|749651.1|748651.1|749660.4|748660.4|749650.9|748650.9|20
1620200300000|2021-05-05 07:38:20|749651.7|748651.7|749613.7|748613.7|749656.5|748656.5|749612.1|748612.1|30
1620200310000|2021-05-05 07:38:30|749613.5|748613.5|749515.3|748515.3|749613.5|748613.5|749502.9|748502.9|37
1620200320000|2021-05-05 07:38:40|749504.6|748504.6|749483.2|748483.2|749504.6|748504.6|749473|748473|29
1620200330000|2021-05-05 07:38:50|749484|748484|749531.8|748531.8|749535.3|748535.3|749483.9|748483.9|24
1620200340000|2021-05-05 07:39:00|749534.1|748534.1|749328.1|748328.1|749534.9|748534.9|749323.5|748323.5|31
1620200350000|2021-05-05 07:39:10|749330.5|748330.5|749386.3|748386.3|749398.2|748398.2|749330.5|748330.5|29
1620200360000|2021-05-05 07:39:20|749385.9|748385.9|749431.1|748431.1|749446.3|748446.3|749355.6|748355.6|30
1620200370000|2021-05-05 07:39:30|749433.5|748433.5|749429.5|748429.5|749452.9|748452.9|749424.4|748424.4|26
1620200380000|2021-05-05 07:39:40|749431.1|748431.1|749351|748351|749440.3|748440.3|749346.5|748346.5|34
1620200390000|2021-05-05 07:39:50|749348|748348|749251.4|748251.4|749354.8|748354.8|749251.4|748251.4|23
1620200400000|2021-05-05 07:40:00|749250|748250|749278.9|748278.9|749279.3|748279.3|749235.6|748235.6|32
1620200410000|2021-05-05 07:40:10|749276.7|748276.7|749273.6|748273.6|749280.4|748280.4|749256.9|748256.9|35
1620200420000|2021-05-05 07:40:20|749280.4|748280.4|749342|748342|749369.3|748369.3|749271.8|748271.8|30
1620200430000|2021-05-05 07:40:30|749352.9|748352.9|749348.8|748348.8|749371.5|748371.5|749326.4|748326.4|31
1620200440000|2021-05-05 07:40:40|749351.1|748351.1|749371.8|748371.8|749373.1|748373.1|749347|748347|22
1620200450000|2021-05-05 07:40:50|749372.2|748372.2|749392.5|748392.5|749394|748394|749358.3|748358.3|23
1620200460000|2021-05-05 07:41:00|749391.1|748391.1|749388.7|748388.7|749391.6|748391.6|749380.3|748380.3|25
1620200470000|2021-05-05 07:41:10|749390.2|748390.2|749377.5|748377.5|749390.2|748390.2|749361.2|748361.2|27
1620200480000|2021-05-05 07:41:20|749372.1|748372.1|749356.7|748356.7|749378.6|748378.6|749356.6|748356.6|32
1620200490000|2021-05-05 07:41:30|749355.6|748355.6|749284|748284|749370|748370|749283.4|748283.4|33
1620200500000|2021-05-05 07:41:40|749286.3|748286.3|749271.1|748271.1|749286.3|748286.3|749265|748265|22
1620200510000|2021-05-05 07:41:50|749266|748266|749274.9|748274.9|749294.8|748294.8|749264.9|748264.9|23
1620200520000|2021-05-05 07:42:00|749278.6|748278.6|749269.2|748269.2|749282.2|748282.2|749264.9|748264.9|23
1620200530000|2021-05-05 07:42:10|749270.5|748270.5|749161.1|748161.1|749271.1|748271.1|749154.6|748154.6|30
1620200540000|2021-05-05 07:42:20|749158.8|748158.8|749151.9|748151.9|749212|748212|749151.9|748151.9|28
1620200550000|2021-05-05 07:42:30|749151.5|748151.5|749157.1|748157.1|749161|748161|749119.2|748119.2|29
1620200560000|2021-05-05 07:42:40|749146|748146|749300.7|748300.7|749353.7|748353.7|749068.5|748068.5|40
1620200570000|2021-05-05 07:42:50|749309.9|748309.9|749301.3|748301.3|749392.9|748392.9|749292.3|748292.3|33
1620200580000|2021-05-05 07:43:00|749287.3|748287.3|749351|748351|749357|748357|749256.6|748256.6|38
1620200590000|2021-05-05 07:43:10|749345.6|748345.6|749535.9|748535.9|749535.9|748535.9|749313.1|748313.1|36
1620200600000|2021-05-05 07:43:20|749534.2|748534.2|749468.9|748468.9|749551.7|748551.7|749468.6|748468.6|36
1620200610000|2021-05-05 07:43:30|749463|748463|749439|748439|749466.6|748466.6|749437.7|748437.7|27
1620200620000|2021-05-05 07:43:40|749437.4|748437.4|749428.8|748428.8|749461.5|748461.5|749428.8|748428.8|28
1620200630000|2021-05-05 07:43:50|749429.5|748429.5|749426.7|748426.7|749442.5|748442.5|749420.3|748420.3|28
1620200640000|2021-05-05 07:44:00|749425.6|748425.6|749448.5|748448.5|749448.5|748448.5|749411.3|748411.3|27
1620200650000|2021-05-05 07:44:10|749441|748441|749421.9|748421.9|749448|748448|749421.9|748421.9|22
1620200660000|2021-05-05 07:44:20|749432|748432|749397.4|748397.4|749434.2|748434.2|749391.1|748391.1|25
1620200670000|2021-05-05 07:44:30|749410|748410|749414|748414|749417|748417|749404.9|748404.9|23
1620200680000|2021-05-05 07:44:40|749414.5|748414.5|749413.5|748413.5|749420.9|748420.9|749413.5|748413.5|13
1620200690000|2021-05-05 07:44:50|749414.3|748414.3|749417.3|748417.3|749432.3|748432.3|749413.7|748413.7|20
1620200700000|2021-05-05 07:45:00|749417.9|748417.9|749424.6|748424.6|749439.4|748439.4|749417.9|748417.9|20
1620200710000|2021-05-05 07:45:10|749426.6|748426.6|749446.9|748446.9|749446.9|748446.9|749421|748421|28
1620200720000|2021-05-05 07:45:20|749441.1|748441.1|749444.6|748444.6|749444.6|748444.6|749430.1|748430.1|21
1620200730000|2021-05-05 07:45:30|749443.5|748443.5|749430.4|748430.4|749447.5|748447.5|749428.1|748428.1|21
1620200740000|2021-05-05 07:45:40|749428.3|748428.3|749435.3|748435.3|749436.2|748436.2|749421.4|748421.4|23
1620200750000|2021-05-05 07:45:50|749437.5|748437.5|749433.3|748433.3|749437.5|748437.5|749421.2|748421.2|23
1620200760000|2021-05-05 07:46:00|749431.4|748431.4|749426.9|748426.9|749431.4|748431.4|749425.7|748425.7|18
1620200770000|2021-05-05 07:46:10|749426|748426|749420.4|748420.4|749428.2|748428.2|749418.4|748418.4|21
1620200780000|2021-05-05 07:46:20|749418.3|748418.3|749401.3|748401.3|749418.3|748418.3|749401.3|748401.3|21
1620200790000|2021-05-05 07:46:30|749403.9|748403.9|749409.7|748409.7|749411.2|748411.2|749394.6|748394.6|28
1620200800000|2021-05-05 07:46:40|749410.3|748410.3|749406.9|748406.9|749411.6|748411.6|749404.6|748404.6|22
1620200810000|2021-05-05 07:46:50|749407.1|748407.1|749415.8|748415.8|749417.9|748417.9|749403.7|748403.7|19
1620200820000|2021-05-05 07:47:00|749419|748419|749417.1|748417.1|749421.1|748421.1|749414.5|748414.5|11
1620200830000|2021-05-05 07:47:10|749416.1|748416.1|749415.4|748415.4|749418.3|748418.3|749415.4|748415.4|10
1620200840000|2021-05-05 07:47:20|749415.8|748415.8|749412.5|748412.5|749418.1|748418.1|749404.5|748404.5|18
1620200850000|2021-05-05 07:47:30|749411.6|748411.6|749417.3|748417.3|749431.8|748431.8|749411.4|748411.4|28
1620200860000|2021-05-05 07:47:40|749417.1|748417.1|749404.3|748404.3|749417.9|748417.9|749404.3|748404.3|20
1620200870000|2021-05-05 07:47:50|749411.3|748411.3|749378.6|748378.6|749415.8|748415.8|749365.6|748365.6|31
1620200880000|2021-05-05 07:48:00|749377.5|748377.5|749379.9|748379.9|749390.6|748390.6|749371.5|748371.5|30
1620200890000|2021-05-05 07:48:10|749379.4|748379.4|749363.8|748363.8|749388.3|748388.3|749361|748361|30
1620200900000|2021-05-05 07:48:20|749357.7|748357.7|749343.1|748343.1|749363.3|748363.3|749343.1|748343.1|23
1620200910000|2021-05-05 07:48:30|749343.8|748343.8|749253.5|748253.5|749343.8|748343.8|749199|748199|32
1620200920000|2021-05-05 07:48:40|749249.8|748249.8|749322.5|748322.5|749326.7|748326.7|749249.8|748249.8|27
1620200930000|2021-05-05 07:48:50|749327.5|748327.5|749311.3|748311.3|749333.7|748333.7|749294.2|748294.2|24
1620200940000|2021-05-05 07:49:00|749312|748312|749315.9|748315.9|749317.5|748317.5|749300.2|748300.2|21
1620200950000|2021-05-05 07:49:10|749315.8|748315.8|749311.5|748311.5|749319.2|748319.2|749291.7|748291.7|19
1620200960000|2021-05-05 07:49:20|749312.5|748312.5|749244.2|748244.2|749312.5|748312.5|749233.8|748233.8|28
1620200970000|2021-05-05 07:49:30|749239.5|748239.5|749264.9|748264.9|749268.2|748268.2|749238.8|748238.8|25
1620200980000|2021-05-05 07:49:40|749312.4|748312.4|749214.9|748214.9|749324|748324|749206.4|748206.4|33
1620200990000|2021-05-05 07:49:50|749219.3|748219.3|749226.8|748226.8|749235.1|748235.1|749219.3|748219.3|25
1620201000000|2021-05-05 07:50:00|749225.7|748225.7|749226.8|748226.8|749234.9|748234.9|749212.8|748212.8|31
1620201010000|2021-05-05 07:50:10|749229.8|748229.8|749268.6|748268.6|749353.6|748353.6|749225.6|748225.6|35
1620201020000|2021-05-05 07:50:20|749280.6|748280.6|749325|748325|749325|748325|749266.8|748266.8|32
1620201030000|2021-05-05 07:50:30|749309|748309|749313.8|748313.8|749334.1|748334.1|749309|748309|27
1620201040000|2021-05-05 07:50:40|749313.4|748313.4|749320.5|748320.5|749326.8|748326.8|749313.4|748313.4|25
1620201050000|2021-05-05 07:50:50|749322|748322|749285.1|748285.1|749323.1|748323.1|749266.6|748266.6|29
1620201060000|2021-05-05 07:51:00|749285|748285|749347.3|748347.3|749379.2|748379.2|749277.1|748277.1|30
1620201070000|2021-05-05 07:51:10|749344|748344|749356.2|748356.2|749364.1|748364.1|749342.5|748342.5|20
1620201080000|2021-05-05 07:51:20|749351.7|748351.7|749396.8|748396.8|749396.8|748396.8|749351.7|748351.7|23
1620201090000|2021-05-05 07:51:30|749393.7|748393.7|749374.5|748374.5|749403.9|748403.9|749374.5|748374.5|17
1620201100000|2021-05-05 07:51:40|749375.4|748375.4|749258.8|748258.8|749375.4|748375.4|749240.4|748240.4|29
1620201110000|2021-05-05 07:51:50|749260.4|748260.4|749298.6|748298.6|749310.6|748310.6|749253.8|748253.8|29
1620201120000|2021-05-05 07:52:00|749304.9|748304.9|749357.5|748357.5|749358.8|748358.8|749299.5|748299.5|31
1620201130000|2021-05-05 07:52:10|749359|748359|749367.9|748367.9|749367.9|748367.9|749341.2|748341.2|27
1620201140000|2021-05-05 07:52:20|749364.4|748364.4|749377.5|748377.5|749424.7|748424.7|749362.2|748362.2|26
1620201150000|2021-05-05 07:52:30|749383|748383|749407.7|748407.7|749410.9|748410.9|749380.3|748380.3|30
1620201160000|2021-05-05 07:52:40|749403.2|748403.2|749397|748397|749403.2|748403.2|749393.5|748393.5|17
1620201170000|2021-05-05 07:52:50|749388.9|748388.9|749380.9|748380.9|749388.9|748388.9|749368.5|748368.5|16
1620201180000|2021-05-05 07:53:00|749382.5|748382.5|749383.5|748383.5|749386.8|748386.8|749370.7|748370.7|24
1620201190000|2021-05-05 07:53:10|749378.9|748378.9|749365.8|748365.8|749378.9|748378.9|749359|748359|29
1620201200000|2021-05-05 07:53:20|749367.9|748367.9|749371|748371|749374.8|748374.8|749349|748349|27
1620201210000|2021-05-05 07:53:30|749369.1|748369.1|749365.9|748365.9|749381.4|748381.4|749359.8|748359.8|25
1620201220000|2021-05-05 07:53:40|749366.8|748366.8|749362.7|748362.7|749369.6|748369.6|749358|748358|22
1620201230000|2021-05-05 07:53:50|749363.1|748363.1|749353.8|748353.8|749363.1|748363.1|749336.3|748336.3|29
1620201240000|2021-05-05 07:54:00|749350.4|748350.4|749345.8|748345.8|749360|748360|749345|748345|21
1620201250000|2021-05-05 07:54:10|749347.6|748347.6|749411.8|748411.8|749431.1|748431.1|749347.6|748347.6|33
1620201260000|2021-05-05 07:54:20|749412.5|748412.5|749420.4|748420.4|749430.7|748430.7|749403.9|748403.9|34
1620201270000|2021-05-05 07:54:30|749423.1|748423.1|749601|748601|749604.2|748604.2|749405.9|748405.9|36
1620201280000|2021-05-05 07:54:40|749600.5|748600.5|749517.3|748517.3|749600.5|748600.5|749517.3|748517.3|36
1620201290000|2021-05-05 07:54:50|749514.8|748514.8|749580.6|748580.6|749584.4|748584.4|749509.6|748509.6|37
1620201300000|2021-05-05 07:55:00|749578.6|748578.6|749589.5|748589.5|749602.3|748602.3|749576.7|748576.7|32
1620201310000|2021-05-05 07:55:10|749585.4|748585.4|749577.4|748577.4|749594.7|748594.7|749546.4|748546.4|34
1620201320000|2021-05-05 07:55:20|749575.9|748575.9|749550.8|748550.8|749575.9|748575.9|749549.1|748549.1|26
1620201330000|2021-05-05 07:55:30|749551.8|748551.8|749463.4|748463.4|749555.2|748555.2|749463.4|748463.4|30
1620201340000|2021-05-05 07:55:40|749458.7|748458.7|749424.2|748424.2|749458.7|748458.7|749372.7|748372.7|39
1620201350000|2021-05-05 07:55:50|749429.6|748429.6|749360.6|748360.6|749440.5|748440.5|749359.6|748359.6|34
1620201360000|2021-05-05 07:56:00|749346.8|748346.8|749377|748377|749377|748377|749200.1|748200.1|35
1620201370000|2021-05-05 07:56:10|749380.1|748380.1|749405.5|748405.5|749405.5|748405.5|749371.1|748371.1|23
1620201380000|2021-05-05 07:56:20|749404.8|748404.8|749409|748409|749467.5|748467.5|749404.8|748404.8|32
1620201390000|2021-05-05 07:56:30|749352.1|748352.1|749465.6|748465.6|749496.8|748496.8|749326.9|748326.9|35
1620201400000|2021-05-05 07:56:40|749464|748464|749294.1|748294.1|749490.5|748490.5|749283.7|748283.7|34
1620201410000|2021-05-05 07:56:50|749283.6|748283.6|749199.5|748199.5|749283.6|748283.6|749153.8|748153.8|32
1620201420000|2021-05-05 07:57:00|749201.9|748201.9|749105.3|748105.3|749201.9|748201.9|749075.2|748075.2|38
1620201430000|2021-05-05 07:57:10|749130.3|748130.3|749225.8|748225.8|749233.4|748233.4|749130.3|748130.3|30
1620201440000|2021-05-05 07:57:20|749221.3|748221.3|749196|748196|749264.9|748264.9|749151.5|748151.5|30
1620201450000|2021-05-05 07:57:30|749209.3|748209.3|749123.6|748123.6|749209.5|748209.5|749090.9|748090.9|34
1620201460000|2021-05-05 07:57:40|749122.7|748122.7|749105.5|748105.5|749151.3|748151.3|749082.5|748082.5|34
1620201470000|2021-05-05 07:57:50|749113.9|748113.9|749101.8|748101.8|749176.4|748176.4|749097.8|748097.8|33
1620201480000|2021-05-05 07:58:00|749085.1|748085.1|749040.9|748040.9|749105.4|748105.4|749029.2|748029.2|31
1620201490000|2021-05-05 07:58:10|749014.2|748014.2|749001.8|748001.8|749059.6|748059.6|748987|747987|31
1620201500000|2021-05-05 07:58:20|749003.3|748003.3|748932.9|747932.9|749010.2|748010.2|748923.8|747923.8|22
1620201510000|2021-05-05 07:58:30|748934.7|747934.7|748932.4|747932.4|748951.5|747951.5|748931.8|747931.8|25
1620201520000|2021-05-05 07:58:40|748924.7|747924.7|748915.6|747915.6|748964.5|747964.5|748914.5|747914.5|28
1620201530000|2021-05-05 07:58:50|748924.6|747924.6|748949.2|747949.2|748970.9|747970.9|748912.8|747912.8|27
1620201540000|2021-05-05 07:59:00|748954.6|747954.6|749015.7|748015.7|749076.3|748076.3|748952.2|747952.2|37
1620201550000|2021-05-05 07:59:10|749011|748011|749031.7|748031.7|749031.9|748031.9|748984.4|747984.4|27
1620201560000|2021-05-05 07:59:20|749043.7|748043.7|748908.8|747908.8|749043.7|748043.7|748890.5|747890.5|29
1620201570000|2021-05-05 07:59:30|748909.6|747909.6|748981.4|747981.4|748981.4|747981.4|748909.6|747909.6|26
1620201580000|2021-05-05 07:59:40|748977.7|747977.7|749058.6|748058.6|749058.6|748058.6|748973.1|747973.1|27
1620201590000|2021-05-05 07:59:50|749060.7|748060.7|748962.7|747962.7|749061.8|748061.8|748962.7|747962.7|33
1620201600000|2021-05-05 08:00:00|748967.1|747967.1|748889.1|747889.1|748988.9|747988.9|748886.6|747886.6|33
1620201610000|2021-05-05 08:00:10|748917.8|747917.8|748911|747911|748920.6|747920.6|748884|747884|35
1620201620000|2021-05-05 08:00:20|748910.4|747910.4|748942.7|747942.7|748953.3|747953.3|748865.4|747865.4|38
1620201630000|2021-05-05 08:00:30|748942.4|747942.4|748935.3|747935.3|748951.9|747951.9|748923.2|747923.2|34
1620201640000|2021-05-05 08:00:40|748935.4|747935.4|748821.8|747821.8|748935.4|747935.4|748817.9|747817.9|33
1620201650000|2021-05-05 08:00:50|748818.4|747818.4|748797.5|747797.5|748822.8|747822.8|748750.9|747750.9|37
1620201660000|2021-05-05 08:01:00|748787.3|747787.3|748586.7|747586.7|748791.1|747791.1|748582.6|747582.6|30
1620201670000|2021-05-05 08:01:10|748586.5|747586.5|748670.9|747670.9|748683.7|747683.7|748586.5|747586.5|30
1620201680000|2021-05-05 08:01:20|748670.7|747670.7|748751.8|747751.8|748769.8|747769.8|748670.7|747670.7|30
1620201690000|2021-05-05 08:01:30|748753|747753|748734.7|747734.7|748769.3|747769.3|748725.3|747725.3|25
1620201700000|2021-05-05 08:01:40|748733.4|747733.4|748714.8|747714.8|748734.9|747734.9|748699.2|747699.2|32
1620201710000|2021-05-05 08:01:50|748705.5|747705.5|748703.7|747703.7|748705.9|747705.9|748687|747687|21
1620201720000|2021-05-05 08:02:00|748704|747704|748680.3|747680.3|748704|747704|748680.2|747680.2|25
1620201730000|2021-05-05 08:02:10|748692.2|747692.2|748690.1|747690.1|748696.2|747696.2|748654.5|747654.5|29
1620201740000|2021-05-05 08:02:20|748686.1|747686.1|748747.1|747747.1|748750.3|747750.3|748681.5|747681.5|28
1620201750000|2021-05-05 08:02:30|748763.3|747763.3|748738.4|747738.4|748763.3|747763.3|748702|747702|26
1620201760000|2021-05-05 08:02:40|748736.6|747736.6|748731|747731|748761.5|747761.5|748727.3|747727.3|27
1620201770000|2021-05-05 08:02:50|748715.7|747715.7|748767.3|747767.3|748767.3|747767.3|748676.6|747676.6|36
1620201780000|2021-05-05 08:03:00|748778.5|747778.5|748801.1|747801.1|748809.1|747809.1|748767.3|747767.3|34
1620201790000|2021-05-05 08:03:10|748800|747800|748802.4|747802.4|748812.6|747812.6|748797.8|747797.8|20
1620201800000|2021-05-05 08:03:20|748807|747807|748773.2|747773.2|748807|747807|748760.6|747760.6|30
1620201810000|2021-05-05 08:03:30|748772.2|747772.2|748777.2|747777.2|748787|747787|748759.7|747759.7|29
1620201820000|2021-05-05 08:03:40|748778|747778|748756.7|747756.7|748778|747778|748732|747732|25
1620201830000|2021-05-05 08:03:50|748755|747755|748787.4|747787.4|748787.4|747787.4|748748.2|747748.2|32
1620201840000|2021-05-05 08:04:00|748785.4|747785.4|748819.7|747819.7|748819.7|747819.7|748779.3|747779.3|19
1620201850000|2021-05-05 08:04:10|748828.2|747828.2|748786.4|747786.4|748892.9|747892.9|748780.8|747780.8|31
1620201860000|2021-05-05 08:04:20|748787|747787|748825.7|747825.7|748825.7|747825.7|748780.4|747780.4|23
1620201870000|2021-05-05 08:04:30|748821|747821|748703|747703|748821|747821|748689|747689|26
1620201880000|2021-05-05 08:04:40|748703.3|747703.3|748651.4|747651.4|748707|747707|748651.4|747651.4|18
1620201890000|2021-05-05 08:04:50|748656.4|747656.4|748662.3|747662.3|748675.2|747675.2|748649.8|747649.8|32
1620201900000|2021-05-05 08:05:00|748644.5|747644.5|748531.3|747531.3|748645.6|747645.6|748456.9|747456.9|34
1620201910000|2021-05-05 08:05:10|748531.8|747531.8|748587|747587|748591.5|747591.5|748519.9|747519.9|39
1620201920000|2021-05-05 08:05:20|748589.5|747589.5|748573.3|747573.3|748606.2|747606.2|748562.1|747562.1|28
1620201930000|2021-05-05 08:05:30|748572.3|747572.3|748643.8|747643.8|748666.2|747666.2|748572.3|747572.3|32
1620201940000|2021-05-05 08:05:40|748641.9|747641.9|748646.3|747646.3|748674.2|747674.2|748641.9|747641.9|21
1620201950000|2021-05-05 08:05:50|748649.5|747649.5|748652.5|747652.5|748654.9|747654.9|748647.3|747647.3|24
1620201960000|2021-05-05 08:06:00|748651.8|747651.8|748633.6|747633.6|748660.8|747660.8|748632.2|747632.2|21
1620201970000|2021-05-05 08:06:10|748636.8|747636.8|748656.2|747656.2|748661.9|747661.9|748630.2|747630.2|28
1620201980000|2021-05-05 08:06:20|748656.5|747656.5|748669.2|747669.2|748673|747673|748656.5|747656.5|21
1620201990000|2021-05-05 08:06:30|748669.4|747669.4|748672.8|747672.8|748673.1|747673.1|748668.8|747668.8|21
1620202000000|2021-05-05 08:06:40|748673.1|747673.1|748674.1|747674.1|748675.9|747675.9|748672.9|747672.9|12
1620202010000|2021-05-05 08:06:50|748674.6|747674.6|748643.3|747643.3|748674.6|747674.6|748641.4|747641.4|19
1620202020000|2021-05-05 08:07:00|748650.7|747650.7|748629.6|747629.6|748650.7|747650.7|748588.1|747588.1|27
1620202030000|2021-05-05 08:07:10|748629.3|747629.3|748654.1|747654.1|748654.1|747654.1|748615.5|747615.5|28
1620202040000|2021-05-05 08:07:20|748654.9|747654.9|748602.5|747602.5|748654.9|747654.9|748599.9|747599.9|28
1620202050000|2021-05-05 08:07:30|748603.1|747603.1|748631.3|747631.3|748631.3|747631.3|748599.7|747599.7|35
1620202060000|2021-05-05 08:07:40|748626|747626|748609.4|747609.4|748637.2|747637.2|748609.4|747609.4|25
1620202070000|2021-05-05 08:07:50|748606.6|747606.6|748615.3|747615.3|748619.5|747619.5|748605.8|747605.8|22
1620202080000|2021-05-05 08:08:00|748615.1|747615.1|748608|747608|748635.5|747635.5|748607.1|747607.1|23
1620202090000|2021-05-05 08:08:10|748605.6|747605.6|748599.2|747599.2|748605.6|747605.6|748598.8|747598.8|13
1620202100000|2021-05-05 08:08:20|748602.5|747602.5|748608|747608|748632|747632|748602.5|747602.5|28
1620202110000|2021-05-05 08:08:30|748604.3|747604.3|748609|747609|748615.9|747615.9|748604.2|747604.2|22
1620202120000|2021-05-05 08:08:40|748605.2|747605.2|748705.9|747705.9|748714.3|747714.3|748599.7|747599.7|27
1620202130000|2021-05-05 08:08:50|748708.8|747708.8|748671.4|747671.4|748708.8|747708.8|748651.3|747651.3|24
1620202140000|2021-05-05 08:09:00|748670.4|747670.4|748780.5|747780.5|748819.6|747819.6|748670.4|747670.4|31
1620202150000|2021-05-05 08:09:10|748777.1|747777.1|748781.9|747781.9|748781.9|747781.9|748772.3|747772.3|25
1620202160000|2021-05-05 08:09:20|748782.3|747782.3|748783.8|747783.8|748801.5|747801.5|748781.9|747781.9|20
1620202170000|2021-05-05 08:09:30|748783.6|747783.6|748807.2|747807.2|748820.5|747820.5|748783.6|747783.6|27
1620202180000|2021-05-05 08:09:40|748808|747808|748818.6|747818.6|748838.6|747838.6|748681.3|747681.3|32
1620202190000|2021-05-05 08:09:50|748820.1|747820.1|748822.4|747822.4|748841.3|747841.3|748731.8|747731.8|31
1620202200000|2021-05-05 08:10:00|748828.3|747828.3|748847.5|747847.5|748854.4|747854.4|748825.6|747825.6|26
1620202210000|2021-05-05 08:10:10|748842.5|747842.5|748839.1|747839.1|748848|747848|748717.7|747717.7|23
1620202220000|2021-05-05 08:10:20|748838.6|747838.6|748827.6|747827.6|748845.6|747845.6|748823.7|747823.7|22
1620202230000|2021-05-05 08:10:30|748831.6|747831.6|748835.4|747835.4|748846.7|747846.7|748823.5|747823.5|25
1620202240000|2021-05-05 08:10:40|748837.9|747837.9|748793.3|747793.3|748837.9|747837.9|748790.2|747790.2|25
1620202250000|2021-05-05 08:10:50|748793|747793|748787.4|747787.4|748795.7|747795.7|748786.6|747786.6|21
1620202260000|2021-05-05 08:11:00|748785.9|747785.9|748796.1|747796.1|748798.4|747798.4|748766.7|747766.7|25
1620202270000|2021-05-05 08:11:10|748793.1|747793.1|748814.6|747814.6|748815.3|747815.3|748783.3|747783.3|28
1620202280000|2021-05-05 08:11:20|748812.4|747812.4|748805.2|747805.2|748816.7|747816.7|748801.7|747801.7|22
1620202290000|2021-05-05 08:11:30|748804.5|747804.5|748827.6|747827.6|748837.4|747837.4|748802.4|747802.4|30
1620202300000|2021-05-05 08:11:40|748825.2|747825.2|748820.8|747820.8|748838.3|747838.3|748820.6|747820.6|22
1620202310000|2021-05-05 08:11:50|748818.7|747818.7|748805|747805|748834.4|747834.4|748805|747805|27
1620202320000|2021-05-05 08:12:00|748810.4|747810.4|748839.8|747839.8|748851|747851|748794.4|747794.4|32
1620202330000|2021-05-05 08:12:10|748840.5|747840.5|748823.8|747823.8|748848|747848|748814.8|747814.8|19
1620202340000|2021-05-05 08:12:20|748825.1|747825.1|748810.1|747810.1|748825.1|747825.1|748806.2|747806.2|27
1620202350000|2021-05-05 08:12:30|748811|747811|748847|747847|748849|747849|748809.8|747809.8|20
1620202360000|2021-05-05 08:12:40|748823.5|747823.5|748859.5|747859.5|748859.5|747859.5|748820.2|747820.2|18
1620202370000|2021-05-05 08:12:50|748841.1|747841.1|748817.1|747817.1|748852.3|747852.3|748779|747779|29
1620202380000|2021-05-05 08:13:00|748815|747815|748729.6|747729.6|748815|747815|748724.7|747724.7|36
1620202390000|2021-05-05 08:13:10|748727.8|747727.8|748727.9|747727.9|748739.3|747739.3|748727.1|747727.1|30
1620202400000|2021-05-05 08:13:20|748722.5|747722.5|748707.9|747707.9|748728.3|747728.3|748701.4|747701.4|23
1620202410000|2021-05-05 08:13:30|748701.2|747701.2|748563.3|747563.3|748701.2|747701.2|748561|747561|28
1620202420000|2021-05-05 08:13:40|748566.7|747566.7|748585.3|747585.3|748603.5|747603.5|748550.3|747550.3|36
1620202430000|2021-05-05 08:13:50|748589|747589|748637.9|747637.9|748637.9|747637.9|748576.5|747576.5|31
1620202440000|2021-05-05 08:14:00|748647|747647|748487.3|747487.3|748647|747647|748461.6|747461.6|28
1620202450000|2021-05-05 08:14:10|748479|747479|748492.1|747492.1|748514.5|747514.5|748467.3|747467.3|34
1620202460000|2021-05-05 08:14:20|748455.8|747455.8|748435.7|747435.7|748455.8|747455.8|748353.8|747353.8|33
1620202470000|2021-05-05 08:14:30|748436.7|747436.7|748484.7|747484.7|748507.5|747507.5|748417.7|747417.7|32
1620202480000|2021-05-05 08:14:40|748488.6|747488.6|748533.4|747533.4|748533.4|747533.4|748459.5|747459.5|21
1620202490000|2021-05-05 08:14:50|748532.8|747532.8|748478.3|747478.3|748534.3|747534.3|748453.9|747453.9|26
1620202500000|2021-05-05 08:15:00|748466.5|747466.5|748409.3|747409.3|748466.5|747466.5|748409.3|747409.3|23
1620202510000|2021-05-05 08:15:10|748402.3|747402.3|748386.8|747386.8|748413.5|747413.5|748380.8|747380.8|27
1620202520000|2021-05-05 08:15:20|748382.6|747382.6|748299.8|747299.8|748397.9|747397.9|748288.5|747288.5|31
1620202530000|2021-05-05 08:15:30|748301.5|747301.5|748212|747212|748379.3|747379.3|748208.8|747208.8|37
1620202540000|2021-05-05 08:15:40|748202|747202|748244.3|747244.3|748260.1|747260.1|748202|747202|31
1620202550000|2021-05-05 08:15:50|748241.3|747241.3|748224.6|747224.6|748241.3|747241.3|748200|747200|28
1620202560000|2021-05-05 08:16:00|748222.6|747222.6|748204.4|747204.4|748236.9|747236.9|748195.9|747195.9|34
1620202570000|2021-05-05 08:16:10|748206|747206|748194.5|747194.5|748229.3|747229.3|748188.5|747188.5|35
1620202580000|2021-05-05 08:16:20|748263.7|747263.7|748344.5|747344.5|748344.5|747344.5|748195.5|747195.5|32
1620202590000|2021-05-05 08:16:30|748342.5|747342.5|748092.5|747092.5|748352.7|747352.7|748075.4|747075.4|31
1620202600000|2021-05-05 08:16:40|748091.2|747091.2|748088|747088|748110.5|747110.5|748084.2|747084.2|26
1620202610000|2021-05-05 08:16:50|748088.5|747088.5|748080.2|747080.2|748116.3|747116.3|748077.9|747077.9|23
1620202620000|2021-05-05 08:17:00|748081.7|747081.7|748062.8|747062.8|748084.4|747084.4|748044.2|747044.2|28
1620202630000|2021-05-05 08:17:10|748063.5|747063.5|748065.4|747065.4|748066|747066|748049.8|747049.8|26
1620202640000|2021-05-05 08:17:20|748064.5|747064.5|748084.6|747084.6|748108|747108|748063|747063|33
1620202650000|2021-05-05 08:17:30|748084.9|747084.9|748088.6|747088.6|748089.8|747089.8|748083.9|747083.9|23
1620202660000|2021-05-05 08:17:40|748089.4|747089.4|748132.6|747132.6|748169.5|747169.5|748089.4|747089.4|31
1620202670000|2021-05-05 08:17:50|748132.2|747132.2|748081.3|747081.3|748132.2|747132.2|748078.9|747078.9|27
1620202680000|2021-05-05 08:18:00|748103.7|747103.7|748058.9|747058.9|748103.7|747103.7|748058.9|747058.9|18
1620202690000|2021-05-05 08:18:10|748065.6|747065.6|748062.2|747062.2|748076.5|747076.5|748046.2|747046.2|25
1620202700000|2021-05-05 08:18:20|748060.8|747060.8|748053.9|747053.9|748070.4|747070.4|748050.8|747050.8|19
1620202710000|2021-05-05 08:18:30|748053.4|747053.4|748038.6|747038.6|748057.1|747057.1|748031.5|747031.5|16
1620202720000|2021-05-05 08:18:40|748039.4|747039.4|747998.7|746998.7|748086|747086|747978.9|746978.9|35
1620202730000|2021-05-05 08:18:50|748014.6|747014.6|748070.6|747070.6|748070.6|747070.6|748004.5|747004.5|25
1620202740000|2021-05-05 08:19:00|748060.9|747060.9|748040.7|747040.7|748075.3|747075.3|748040.7|747040.7|25
1620202750000|2021-05-05 08:19:10|748047.3|747047.3|748017|747017|748071|747071|748004.4|747004.4|27
1620202760000|2021-05-05 08:19:20|748010.3|747010.3|747954.3|746954.3|748018.9|747018.9|747908.4|746908.4|33
1620202770000|2021-05-05 08:19:30|747959.6|746959.6|747963.1|746963.1|747972.4|746972.4|747944|746944|29
1620202780000|2021-05-05 08:19:40|747965.7|746965.7|748123.3|747123.3|748131.6|747131.6|747944.8|746944.8|24
1620202790000|2021-05-05 08:19:50|748127.1|747127.1|748031.5|747031.5|748127.5|747127.5|748017.1|747017.1|27
1620202800000|2021-05-05 08:20:00|748017.7|747017.7|747895|746895|748021.6|747021.6|747895|746895|31
1620202810000|2021-05-05 08:20:10|747894.1|746894.1|747887.1|746887.1|747905.6|746905.6|747839|746839|32
1620202820000|2021-05-05 08:20:20|747880.3|746880.3|747804.1|746804.1|747880.3|746880.3|747800.7|746800.7|33
1620202830000|2021-05-05 08:20:30|747793.6|746793.6|747830.7|746830.7|747847|746847|747770.5|746770.5|29
1620202840000|2021-05-05 08:20:40|747834.8|746834.8|747831.6|746831.6|747864|746864|747828|746828|28
1620202850000|2021-05-05 08:20:50|747832|746832|747835.8|746835.8|747849.7|746849.7|747827.6|746827.6|23
1620202860000|2021-05-05 08:21:00|747835.1|746835.1|747789.8|746789.8|747857.7|746857.7|747777.1|746777.1|34
1620202870000|2021-05-05 08:21:10|747793.2|746793.2|747828|746828|747854|746854|747783.5|746783.5|28
1620202880000|2021-05-05 08:21:20|747832.7|746832.7|747793.6|746793.6|747845.9|746845.9|747787.6|746787.6|32
1620202890000|2021-05-05 08:21:30|747794.7|746794.7|747866.6|746866.6|747866.6|746866.6|747775.6|746775.6|33
1620202900000|2021-05-05 08:21:40|747861.2|746861.2|747886.4|746886.4|747909.2|746909.2|747838.1|746838.1|29
1620202910000|2021-05-05 08:21:50|747883.5|746883.5|747934.1|746934.1|747938.7|746938.7|747882.7|746882.7|30
1620202920000|2021-05-05 08:22:00|747918.5|746918.5|748029.5|747029.5|748034|747034|747892.3|746892.3|31
1620202930000|2021-05-05 08:22:10|748030.6|747030.6|748080.9|747080.9|748099.4|747099.4|748024.8|747024.8|35
1620202940000|2021-05-05 08:22:20|748081.6|747081.6|748107.2|747107.2|748111.7|747111.7|748051.3|747051.3|28
1620202950000|2021-05-05 08:22:30|748104.2|747104.2|748056|747056|748107.5|747107.5|748043.1|747043.1|23
1620202960000|2021-05-05 08:22:40|748047.5|747047.5|748025.8|747025.8|748047.5|747047.5|748024.9|747024.9|26
1620202970000|2021-05-05 08:22:50|748030.2|747030.2|748029.9|747029.9|748032.1|747032.1|748025.1|747025.1|13
1620202980000|2021-05-05 08:23:00|748043.6|747043.6|748049.5|747049.5|748053.5|747053.5|748031.2|747031.2|26
1620202990000|2021-05-05 08:23:10|748049.6|747049.6|747935.9|746935.9|748066|747066|747930.6|746930.6|31
1620203000000|2021-05-05 08:23:20|747937.3|746937.3|747945.3|746945.3|747946.9|746946.9|747919.7|746919.7|23
1620203010000|2021-05-05 08:23:30|747943.5|746943.5|747920.5|746920.5|747947.9|746947.9|747897.7|746897.7|25
1620203020000|2021-05-05 08:23:40|747921.8|746921.8|747936|746936|747946.1|746946.1|747919.1|746919.1|25
1620203030000|2021-05-05 08:23:50|747938.4|746938.4|747944.5|746944.5|747946.5|746946.5|747931.5|746931.5|25
1620203040000|2021-05-05 08:24:00|747946.6|746946.6|747948|746948|747954.3|746954.3|747931.6|746931.6|27
1620203050000|2021-05-05 08:24:10|747953.5|746953.5|747973.3|746973.3|747989.3|746989.3|747953.5|746953.5|27
1620203060000|2021-05-05 08:24:20|747974.4|746974.4|747980.5|746980.5|747994|746994|747931.3|746931.3|28
1620203070000|2021-05-05 08:24:30|747981|746981|747939.7|746939.7|747986.2|746986.2|747938.6|746938.6|24
1620203080000|2021-05-05 08:24:40|747938.5|746938.5|747968.1|746968.1|747968.1|746968.1|747938.5|746938.5|25
1620203090000|2021-05-05 08:24:50|747968.9|746968.9|747940.2|746940.2|747973.3|746973.3|747938.4|746938.4|23
1620203100000|2021-05-05 08:25:00|747942.3|746942.3|747892.5|746892.5|747945.6|746945.6|747888.6|746888.6|24
1620203110000|2021-05-05 08:25:10|747891.9|746891.9|747883|746883|747895.2|746895.2|747860.7|746860.7|25
1620203120000|2021-05-05 08:25:20|747882.8|746882.8|747874.4|746874.4|747891.6|746891.6|747811|746811|26
1620203130000|2021-05-05 08:25:30|747870.3|746870.3|747840.8|746840.8|747870.3|746870.3|747815.7|746815.7|29
1620203140000|2021-05-05 08:25:40|747840.1|746840.1|747908.2|746908.2|747908.5|746908.5|747840.1|746840.1|26
1620203150000|2021-05-05 08:25:50|747907.5|746907.5|747959.7|746959.7|747959.7|746959.7|747906.8|746906.8|25
1620203160000|2021-05-05 08:26:00|747957.6|746957.6|747948|746948|747969.8|746969.8|747939.6|746939.6|26
1620203170000|2021-05-05 08:26:10|747928.4|746928.4|747895.4|746895.4|747941.4|746941.4|747880.7|746880.7|32
1620203180000|2021-05-05 08:26:20|747901|746901|747928.3|746928.3|747938.9|746938.9|747901|746901|26
1620203190000|2021-05-05 08:26:30|747944|746944|747936.8|746936.8|747946.4|746946.4|747916.2|746916.2|23
1620203200000|2021-05-05 08:26:40|747931.9|746931.9|747944.7|746944.7|747946.4|746946.4|747917|746917|21
1620203210000|2021-05-05 08:26:50|747947.3|746947.3|747966.4|746966.4|747992.5|746992.5|747938.1|746938.1|27
1620203220000|2021-05-05 08:27:00|747954.3|746954.3|747964.8|746964.8|747968.6|746968.6|747934|746934|28
1620203230000|2021-05-05 08:27:10|747964.9|746964.9|747916|746916|747967.1|746967.1|747910.5|746910.5|22
1620203240000|2021-05-05 08:27:20|747916.4|746916.4|747911.3|746911.3|747917.2|746917.2|747907.1|746907.1|26
1620203250000|2021-05-05 08:27:30|747911.6|746911.6|747899|746899|747941.4|746941.4|747859.9|746859.9|27
1620203260000|2021-05-05 08:27:40|747907.5|746907.5|747938|746938|747939.4|746939.4|747903.9|746903.9|30
1620203270000|2021-05-05 08:27:50|747937.7|746937.7|747930.8|746930.8|747939.6|746939.6|747929.1|746929.1|22
1620203280000|2021-05-05 08:28:00|747930.1|746930.1|747928.4|746928.4|747935.9|746935.9|747925.6|746925.6|15
1620203290000|2021-05-05 08:28:10|747928.2|746928.2|747779.5|746779.5|747928.8|746928.8|747779.5|746779.5|30
1620203300000|2021-05-05 08:28:20|747781|746781|747810.9|746810.9|747811.1|746811.1|747754.7|746754.7|36
1620203310000|2021-05-05 08:28:30|747803.5|746803.5|747926.5|746926.5|747927.6|746927.6|747803.5|746803.5|26
1620203320000|2021-05-05 08:28:40|747931|746931|747917.5|746917.5|747931|746931|747900.7|746900.7|27
1620203330000|2021-05-05 08:28:50|747917.2|746917.2|747673.8|746673.8|747936|746936|747633.8|746633.8|30
1620203340000|2021-05-05 08:29:00|747653.7|746653.7|747649.7|746649.7|747657.4|746657.4|747623.3|746623.3|33
1620203350000|2021-05-05 08:29:10|747652.6|746652.6|747630.2|746630.2|747667.5|746667.5|747628.5|746628.5|31
1620203360000|2021-05-05 08:29:20|747630.8|746630.8|747651.8|746651.8|747654.6|746654.6|747630.8|746630.8|24
1620203370000|2021-05-05 08:29:30|747663.8|746663.8|747575.6|746575.6|747663.8|746663.8|747558.3|746558.3|27
1620203380000|2021-05-05 08:29:40|747572.8|746572.8|747566.9|746566.9|747574.1|746574.1|747549.5|746549.5|26
1620203390000|2021-05-05 08:29:50|747564.9|746564.9|747560.7|746560.7|747574.2|746574.2|747549.7|746549.7|32
1620203400000|2021-05-05 08:30:00|747561.2|746561.2|747561.1|746561.1|747569|746569|747528.2|746528.2|35
1620203410000|2021-05-05 08:30:10|747562.4|746562.4|747582.1|746582.1|747584|746584|747527.5|746527.5|33
1620203420000|2021-05-05 08:30:20|747580.9|746580.9|747628.4|746628.4|747653.6|746653.6|747580.9|746580.9|35
1620203430000|2021-05-05 08:30:30|747628.1|746628.1|747685.9|746685.9|747685.9|746685.9|747626.6|746626.6|31
1620203440000|2021-05-05 08:30:40|747690.4|746690.4|747756.3|746756.3|747756.3|746756.3|747676.6|746676.6|35
1620203450000|2021-05-05 08:30:50|747753.6|746753.6|747774.4|746774.4|747784.5|746784.5|747753.6|746753.6|26
1620203460000|2021-05-05 08:31:00|747774.6|746774.6|747784|746784|747784|746784|747766.9|746766.9|22
1620203470000|2021-05-05 08:31:10|747783.6|746783.6|747769.9|746769.9|747783.6|746783.6|747759.3|746759.3|31
1620203480000|2021-05-05 08:31:20|747770.2|746770.2|747691.2|746691.2|747770.2|746770.2|747680.6|746680.6|32
1620203490000|2021-05-05 08:31:30|747690.4|746690.4|747709.1|746709.1|747712.9|746712.9|747690.4|746690.4|26
1620203500000|2021-05-05 08:31:40|747703.8|746703.8|747402.2|746402.2|747714.1|746714.1|747402.2|746402.2|26
1620203510000|2021-05-05 08:31:50|747396.2|746396.2|746765.8|745765.8|747396.2|746396.2|746720.5|745720.5|40
1620203520000|2021-05-05 08:32:00|746757.6|745757.6|746747.2|745747.2|746990.6|745990.6|746730.5|745730.5|40
1620203530000|2021-05-05 08:32:10|746753|745753|746653.6|745653.6|746791.7|745791.7|746617.3|745617.3|39
1620203540000|2021-05-05 08:32:20|746643.7|745643.7|746640.2|745640.2|746710.4|745710.4|746599.6|745599.6|39
1620203550000|2021-05-05 08:32:30|746653.4|745653.4|746740.6|745740.6|746740.6|745740.6|746555.8|745555.8|35
1620203560000|2021-05-05 08:32:40|746756.1|745756.1|746657.2|745657.2|746770.2|745770.2|746629.2|745629.2|40
1620203570000|2021-05-05 08:32:50|746662.2|745662.2|746889.7|745889.7|746894.9|745894.9|746587.9|745587.9|40
1620203580000|2021-05-05 08:33:00|746903.6|745903.6|746796.5|745796.5|746903.6|745903.6|746793.1|745793.1|37
1620203590000|2021-05-05 08:33:10|746812.3|745812.3|746792.8|745792.8|746812.3|745812.3|746731|745731|39
1620203600000|2021-05-05 08:33:20|746800.6|745800.6|746868.3|745868.3|746868.3|745868.3|746800.1|745800.1|39
1620203610000|2021-05-05 08:33:30|746853.7|745853.7|746866.9|745866.9|746866.9|745866.9|746809.9|745809.9|38
1620203620000|2021-05-05 08:33:40|746868.3|745868.3|746912.2|745912.2|746927.1|745927.1|746861.5|745861.5|34
1620203630000|2021-05-05 08:33:50|746911.2|745911.2|746857.9|745857.9|746914.4|745914.4|746857.3|745857.3|34
1620203640000|2021-05-05 08:34:00|746860.1|745860.1|746783.7|745783.7|746878.9|745878.9|746778|745778|30
1620203650000|2021-05-05 08:34:10|746792.4|745792.4|746866.2|745866.2|746868.5|745868.5|746783.4|745783.4|40
1620203660000|2021-05-05 08:34:20|746889.2|745889.2|746901.4|745901.4|746906.7|745906.7|746851.4|745851.4|36
1620203670000|2021-05-05 08:34:30|746972|745972|746861.7|745861.7|746993|745993|746859.9|745859.9|35
1620203680000|2021-05-05 08:34:40|746863.5|745863.5|746889.6|745889.6|746912.6|745912.6|746854.7|745854.7|35
1620203690000|2021-05-05 08:34:50|746887.9|745887.9|746865|745865|746895.4|745895.4|746852.6|745852.6|35
1620203700000|2021-05-05 08:35:00|746865.7|745865.7|746868|745868|746919.9|745919.9|746825|745825|36
1620203710000|2021-05-05 08:35:10|746871.5|745871.5|746848.3|745848.3|746899.2|745899.2|746844.2|745844.2|37
1620203720000|2021-05-05 08:35:20|746849.1|745849.1|746880.6|745880.6|746880.6|745880.6|746848.6|745848.6|25
1620203730000|2021-05-05 08:35:30|746878.6|745878.6|746855.3|745855.3|746880|745880|746844.5|745844.5|36
1620203740000|2021-05-05 08:35:40|746846|745846|746865.5|745865.5|746868.2|745868.2|746843.5|745843.5|31
1620203750000|2021-05-05 08:35:50|746860.3|745860.3|746848|745848|746874.1|745874.1|746756.3|745756.3|38
1620203760000|2021-05-05 08:36:00|746847|745847|746420.4|745420.4|746847|745847|746404.2|745404.2|39
1620203770000|2021-05-05 08:36:10|746422.3|745422.3|746609.3|745609.3|746636.2|745636.2|746399.6|745399.6|39
1620203780000|2021-05-05 08:36:20|746605.7|745605.7|746633.5|745633.5|746653.6|745653.6|746568.9|745568.9|40
1620203790000|2021-05-05 08:36:30|746632.5|745632.5|746644.3|745644.3|746644.3|745644.3|746563|745563|39
1620203800000|2021-05-05 08:36:40|746649.2|745649.2|746655.7|745655.7|746661.7|745661.7|746596.5|745596.5|36
1620203810000|2021-05-05 08:36:50|746662|745662|746763.4|745763.4|746776.6|745776.6|746659.6|745659.6|32
1620203820000|2021-05-05 08:37:00|746762.3|745762.3|746747.4|745747.4|746772.8|745772.8|746744.6|745744.6|33
1620203830000|2021-05-05 08:37:10|746753.5|745753.5|746777.5|745777.5|746779|745779|746748.4|745748.4|31
1620203840000|2021-05-05 08:37:20|746775|745775|746743.3|745743.3|746787.5|745787.5|746739.7|745739.7|31
1620203850000|2021-05-05 08:37:30|746743.8|745743.8|746789|745789|746795.8|745795.8|746743.8|745743.8|28
1620203860000|2021-05-05 08:37:40|746799.2|745799.2|746796.6|745796.6|746806.2|745806.2|746793.3|745793.3|25
1620203870000|2021-05-05 08:37:50|746796.3|745796.3|746755.6|745755.6|746796.3|745796.3|746743.2|745743.2|24
1620203880000|2021-05-05 08:38:00|746765.4|745765.4|746760.5|745760.5|746768.4|745768.4|746750.1|745750.1|26
1620203890000|2021-05-05 08:38:10|746752.5|745752.5|746821.6|745821.6|746821.6|745821.6|746752.5|745752.5|31
1620203900000|2021-05-05 08:38:20|746827.7|745827.7|746865|745865|746870.2|745870.2|746821.5|745821.5|28
1620203910000|2021-05-05 08:38:30|746863.7|745863.7|746870.6|745870.6|746872.8|745872.8|746826.9|745826.9|26
1620203920000|2021-05-05 08:38:40|746875.2|745875.2|746873.7|745873.7|746875.2|745875.2|746830.5|745830.5|34
1620203930000|2021-05-05 08:38:50|746904.1|745904.1|746900.8|745900.8|746952.1|745952.1|746858.2|745858.2|34
1620203940000|2021-05-05 08:39:00|746898.1|745898.1|746956|745956|747031.1|746031.1|746887.9|745887.9|35
1620203950000|2021-05-05 08:39:10|746955.2|745955.2|746960.9|745960.9|746971.1|745971.1|746952.4|745952.4|28
1620203960000|2021-05-05 08:39:20|746964.2|745964.2|746962.5|745962.5|746978.2|745978.2|746952.5|745952.5|33
1620203970000|2021-05-05 08:39:30|746962.7|745962.7|746972.9|745972.9|746972.9|745972.9|746937.1|745937.1|33
1620203980000|2021-05-05 08:39:40|746972.6|745972.6|746938.4|745938.4|746979.4|745979.4|746931.7|745931.7|30
1620203990000|2021-05-05 08:39:50|746937.9|745937.9|746929.5|745929.5|746975|745975|746929.5|745929.5|28
1620204000000|2021-05-05 08:40:00|746927.5|745927.5|746905.4|745905.4|746960|745960|746900.8|745900.8|32
1620204010000|2021-05-05 08:40:10|746900.4|745900.4|747075|746075|747075|746075|746897.1|745897.1|26
1620204020000|2021-05-05 08:40:20|747076.7|746076.7|746995.5|745995.5|747084.6|746084.6|746966.4|745966.4|35
1620204030000|2021-05-05 08:40:30|746971.9|745971.9|747120.4|746120.4|747120.4|746120.4|746971.9|745971.9|28
1620204040000|2021-05-05 08:40:40|747120|746120|747170.6|746170.6|747185.2|746185.2|747095|746095|36
1620204050000|2021-05-05 08:40:50|747170.5|746170.5|747194.4|746194.4|747201.3|746201.3|747122.4|746122.4|32
1620204060000|2021-05-05 08:41:00|747194.5|746194.5|747073.7|746073.7|747197.1|746197.1|747051.8|746051.8|29
1620204070000|2021-05-05 08:41:10|747081|746081|747015.6|746015.6|747081|746081|747004.3|746004.3|31
1620204080000|2021-05-05 08:41:20|747015.8|746015.8|747008.9|746008.9|747021.7|746021.7|746974|745974|23
1620204090000|2021-05-05 08:41:30|746991.3|745991.3|747030.3|746030.3|747040|746040|746939.5|745939.5|34
1620204100000|2021-05-05 08:41:40|747034|746034|747081.9|746081.9|747090.5|746090.5|747030|746030|30
1620204110000|2021-05-05 08:41:50|747078|746078|747043.5|746043.5|747081.2|746081.2|747035.1|746035.1|31
1620204120000|2021-05-05 08:42:00|747025.6|746025.6|747026.8|746026.8|747031.3|746031.3|747005.9|746005.9|34
1620204130000|2021-05-05 08:42:10|747030.4|746030.4|747076.2|746076.2|747111.5|746111.5|747026.4|746026.4|33
1620204140000|2021-05-05 08:42:20|747081.1|746081.1|746967|745967|747105|746105|746946.1|745946.1|27
1620204150000|2021-05-05 08:42:30|746948.1|745948.1|746975.2|745975.2|746977.8|745977.8|746933.3|745933.3|31
1620204160000|2021-05-05 08:42:40|746977.6|745977.6|747098.9|746098.9|747098.9|746098.9|746975.5|745975.5|27
1620204170000|2021-05-05 08:42:50|747099.2|746099.2|747125.7|746125.7|747127.3|746127.3|747076.5|746076.5|29
1620204180000|2021-05-05 08:43:00|747125.9|746125.9|747218.2|746218.2|747220.8|746220.8|747115.6|746115.6|30
1620204190000|2021-05-05 08:43:10|747209.1|746209.1|747235.1|746235.1|747285.4|746285.4|747181.7|746181.7|33
1620204200000|2021-05-05 08:43:20|747237.3|746237.3|747165.2|746165.2|747238.4|746238.4|747152.5|746152.5|22
1620204210000|2021-05-05 08:43:30|747164.1|746164.1|747173.2|746173.2|747173.2|746173.2|747155.7|746155.7|20
1620204220000|2021-05-05 08:43:40|747173.3|746173.3|747164.3|746164.3|747198.9|746198.9|747161.8|746161.8|29
1620204230000|2021-05-05 08:43:50|747172.5|746172.5|747276|746276|747276|746276|747171.8|746171.8|26
1620204240000|2021-05-05 08:44:00|747284.8|746284.8|747265|746265|747284.8|746284.8|747258.7|746258.7|20
1620204250000|2021-05-05 08:44:10|747267.7|746267.7|747112.8|746112.8|747270.2|746270.2|747112.8|746112.8|27
1620204260000|2021-05-05 08:44:20|747124.7|746124.7|747132.3|746132.3|747132.9|746132.9|747113.1|746113.1|22
1620204270000|2021-05-05 08:44:30|747137.8|746137.8|747095.5|746095.5|747148.5|746148.5|747095.5|746095.5|19
1620204280000|2021-05-05 08:44:40|747124.2|746124.2|747116.1|746116.1|747124.2|746124.2|747103.4|746103.4|23
1620204290000|2021-05-05 08:44:50|747124.5|746124.5|747098.8|746098.8|747134.6|746134.6|747098.1|746098.1|32
1620204300000|2021-05-05 08:45:00|747116.1|746116.1|747135.3|746135.3|747138.8|746138.8|747074.4|746074.4|28
1620204310000|2021-05-05 08:45:10|747136.7|746136.7|747141.6|746141.6|747144.5|746144.5|747127.2|746127.2|31
1620204320000|2021-05-05 08:45:20|747146.1|746146.1|747185.7|746185.7|747193.3|746193.3|747146.1|746146.1|30
1620204330000|2021-05-05 08:45:30|747183.4|746183.4|747145.2|746145.2|747186.6|746186.6|747143.2|746143.2|30
1620204340000|2021-05-05 08:45:40|747146.5|746146.5|747158.4|746158.4|747221.4|746221.4|747143.3|746143.3|30
1620204350000|2021-05-05 08:45:50|747150.8|746150.8|747135.7|746135.7|747161.1|746161.1|747124.9|746124.9|30
1620204360000|2021-05-05 08:46:00|747132.5|746132.5|747148.8|746148.8|747163.8|746163.8|747124.4|746124.4|29
1620204370000|2021-05-05 08:46:10|747152.4|746152.4|747157.6|746157.6|747165.2|746165.2|747030.5|746030.5|28
1620204380000|2021-05-05 08:46:20|747164|746164|747242.7|746242.7|747259.4|746259.4|747164|746164|35
1620204390000|2021-05-05 08:46:30|747254.1|746254.1|747253.3|746253.3|747262.2|746262.2|747198.3|746198.3|32
1620204400000|2021-05-05 08:46:40|747256.1|746256.1|747198.5|746198.5|747277.8|746277.8|747196.2|746196.2|33
1620204410000|2021-05-05 08:46:50|747195.1|746195.1|747221.1|746221.1|747225.8|746225.8|747195.1|746195.1|27
1620204420000|2021-05-05 08:47:00|747212.5|746212.5|747218.9|746218.9|747222.1|746222.1|747208.4|746208.4|21
1620204430000|2021-05-05 08:47:10|747218.6|746218.6|747214.1|746214.1|747218.6|746218.6|747213.3|746213.3|14
1620204440000|2021-05-05 08:47:20|747215.2|746215.2|747207.7|746207.7|747215.3|746215.3|747203.3|746203.3|20
1620204450000|2021-05-05 08:47:30|747208|746208|747199.7|746199.7|747208|746208|747170.2|746170.2|18
1620204460000|2021-05-05 08:47:40|747196.9|746196.9|747205.1|746205.1|747213.2|746213.2|747196.9|746196.9|22
1620204470000|2021-05-05 08:47:50|747204.5|746204.5|747413.7|746413.7|747413.7|746413.7|747203|746203|33
1620204480000|2021-05-05 08:48:00|747406.6|746406.6|747431.4|746431.4|747439.3|746439.3|747405.9|746405.9|22
1620204490000|2021-05-05 08:48:10|747431.2|746431.2|747423.1|746423.1|747432.2|746432.2|747422.2|746422.2|23
1620204500000|2021-05-05 08:48:20|747423.2|746423.2|747429.2|746429.2|747445.3|746445.3|747416.4|746416.4|28
1620204510000|2021-05-05 08:48:30|747436.3|746436.3|747430.9|746430.9|747444.6|746444.6|747418.6|746418.6|27
1620204520000|2021-05-05 08:48:40|747429.3|746429.3|747317.7|746317.7|747429.3|746429.3|747306.8|746306.8|38
1620204530000|2021-05-05 08:48:50|747325|746325|747317.5|746317.5|747383.9|746383.9|747289.3|746289.3|28
1620204540000|2021-05-05 08:49:00|747319.6|746319.6|747385.9|746385.9|747393.2|746393.2|747319.6|746319.6|37
1620204550000|2021-05-05 08:49:10|747387|746387|747386.4|746386.4|747395.7|746395.7|747378.7|746378.7|29
1620204560000|2021-05-05 08:49:20|747386.1|746386.1|747277|746277|747392.4|746392.4|747264.1|746264.1|35
1620204570000|2021-05-05 08:49:30|747248.6|746248.6|747144.6|746144.6|747250|746250|747141.6|746141.6|38
1620204580000|2021-05-05 08:49:40|747157.4|746157.4|746991|745991|747163.1|746163.1|746991|745991|40
1620204590000|2021-05-05 08:49:50|747001.9|746001.9|746986.9|745986.9|747011|746011|746942.6|745942.6|34
1620204600000|2021-05-05 08:50:00|746987.6|745987.6|746940.6|745940.6|746987.6|745987.6|746924.5|745924.5|30
1620204610000|2021-05-05 08:50:10|746951.3|745951.3|746969.8|745969.8|746980.1|745980.1|746951.3|745951.3|28
1620204620000|2021-05-05 08:50:20|746968.3|745968.3|746912.3|745912.3|746975.7|745975.7|746911.1|745911.1|21
1620204630000|2021-05-05 08:50:30|746932.3|745932.3|747026|746026|747034.5|746034.5|746926.3|745926.3|24
1620204640000|2021-05-05 08:50:40|747020.5|746020.5|747015.5|746015.5|747029.9|746029.9|747012.8|746012.8|30
1620204650000|2021-05-05 08:50:50|747013.5|746013.5|747075.1|746075.1|747088.2|746088.2|747012.5|746012.5|34
1620204660000|2021-05-05 08:51:00|747070.9|746070.9|747059.6|746059.6|747070.9|746070.9|747058.7|746058.7|21
1620204670000|2021-05-05 08:51:10|747056.4|746056.4|747087.4|746087.4|747088.7|746088.7|747056.3|746056.3|22
1620204680000|2021-05-05 08:51:20|747088.9|746088.9|747088|746088|747114.3|746114.3|747083.3|746083.3|25
1620204690000|2021-05-05 08:51:30|747092.5|746092.5|747100.9|746100.9|747116.6|746116.6|747092.5|746092.5|21
1620204700000|2021-05-05 08:51:40|747156.9|746156.9|747156.9|746156.9|747167.6|746167.6|747139.1|746139.1|26
1620204710000|2021-05-05 08:51:50|747155|746155|747217.2|746217.2|747229.1|746229.1|747149.9|746149.9|22
1620204720000|2021-05-05 08:52:00|747213.5|746213.5|747200.3|746200.3|747231|746231|747176.7|746176.7|29
1620204730000|2021-05-05 08:52:10|747202.3|746202.3|747155.3|746155.3|747202.3|746202.3|747146.3|746146.3|33
1620204740000|2021-05-05 08:52:20|747154.9|746154.9|747203.9|746203.9|747240|746240|747150.2|746150.2|27
1620204750000|2021-05-05 08:52:30|747201.7|746201.7|747273.3|746273.3|747294|746294|747201.7|746201.7|33
1620204760000|2021-05-05 08:52:40|747270.9|746270.9|747320.9|746320.9|747332.9|746332.9|747270.9|746270.9|25
1620204770000|2021-05-05 08:52:50|747319.7|746319.7|747276.3|746276.3|747333.9|746333.9|747276.3|746276.3|25
1620204780000|2021-05-05 08:53:00|747284.3|746284.3|747302.7|746302.7|747332.8|746332.8|747279.8|746279.8|28
1620204790000|2021-05-05 08:53:10|747305.6|746305.6|747340.6|746340.6|747340.6|746340.6|747305.6|746305.6|21
1620204800000|2021-05-05 08:53:20|747339.7|746339.7|747330.4|746330.4|747339.7|746339.7|747328.6|746328.6|24
1620204810000|2021-05-05 08:53:30|747329.4|746329.4|747334.3|746334.3|747334.4|746334.4|747329|746329|14
1620204820000|2021-05-05 08:53:40|747335.7|746335.7|747355.2|746355.2|747355.9|746355.9|747335.7|746335.7|24
1620204830000|2021-05-05 08:53:50|747362.4|746362.4|747355.3|746355.3|747364.2|746364.2|747355.3|746355.3|24
1620204840000|2021-05-05 08:54:00|747355.4|746355.4|747304.3|746304.3|747355.4|746355.4|747304.2|746304.2|31
1620204850000|2021-05-05 08:54:10|747305|746305|747333|746333|747341.9|746341.9|747305|746305|29
1620204860000|2021-05-05 08:54:20|747332.1|746332.1|747310|746310|747333|746333|747300.4|746300.4|18
1620204870000|2021-05-05 08:54:30|747310.1|746310.1|747353|746353|747375.1|746375.1|747298.6|746298.6|29
1620204880000|2021-05-05 08:54:40|747348.5|746348.5|747389.5|746389.5|747389.5|746389.5|747345.1|746345.1|17
1620204890000|2021-05-05 08:54:50|747386.7|746386.7|747401.1|746401.1|747417.7|746417.7|747380.2|746380.2|24
1620204900000|2021-05-05 08:55:00|747402.1|746402.1|747409.4|746409.4|747423.7|746423.7|747386.7|746386.7|25
1620204910000|2021-05-05 08:55:10|747407.6|746407.6|747576.1|746576.1|747585.7|746585.7|747360.3|746360.3|29
1620204920000|2021-05-05 08:55:20|747582.5|746582.5|747511.3|746511.3|747590.7|746590.7|747507|746507|32
1620204930000|2021-05-05 08:55:30|747510.6|746510.6|747587.5|746587.5|747591.7|746591.7|747492|746492|30
1620204940000|2021-05-05 08:55:40|747591.9|746591.9|747591.7|746591.7|747599.2|746599.2|747584.8|746584.8|22
1620204950000|2021-05-05 08:55:50|747592.2|746592.2|747392.4|746392.4|747602.1|746602.1|747356.6|746356.6|35
1620204960000|2021-05-05 08:56:00|747381.7|746381.7|747470|746470|747488.5|746488.5|747381.7|746381.7|29
1620204970000|2021-05-05 08:56:10|747467.8|746467.8|747488|746488|747498.4|746498.4|747438.8|746438.8|30
1620204980000|2021-05-05 08:56:20|747490.7|746490.7|747473.3|746473.3|747534|746534|747453.7|746453.7|35
1620204990000|2021-05-05 08:56:30|747476.4|746476.4|747344.9|746344.9|747476.4|746476.4|747333|746333|33
1620205000000|2021-05-05 08:56:40|747345.4|746345.4|747431.5|746431.5|747437.8|746437.8|747331.2|746331.2|29
1620205010000|2021-05-05 08:56:50|747436.9|746436.9|747446.8|746446.8|747459.2|746459.2|747416|746416|29
1620205020000|2021-05-05 08:57:00|747448.5|746448.5|747474.1|746474.1|747478|746478|747428.3|746428.3|33
1620205030000|2021-05-05 08:57:10|747473.5|746473.5|747485.6|746485.6|747485.6|746485.6|747439.3|746439.3|33
1620205040000|2021-05-05 08:57:20|747473.1|746473.1|747474.9|746474.9|747484.2|746484.2|747460.7|746460.7|28
1620205050000|2021-05-05 08:57:30|747475.5|746475.5|747473.2|746473.2|747476|746476|747461|746461|22
1620205060000|2021-05-05 08:57:40|747475.8|746475.8|747445.7|746445.7|747487|746487|747445.7|746445.7|25
1620205070000|2021-05-05 08:57:50|747454.6|746454.6|747447.8|746447.8|747473.6|746473.6|747442|746442|20
1620205080000|2021-05-05 08:58:00|747449.1|746449.1|747448.5|746448.5|747452.6|746452.6|747442.7|746442.7|19
1620205090000|2021-05-05 08:58:10|747446.9|746446.9|747445.5|746445.5|747451.2|746451.2|747442.6|746442.6|23
1620205100000|2021-05-05 08:58:20|747446.3|746446.3|747448.9|746448.9|747473.9|746473.9|747443|746443|18
1620205110000|2021-05-05 08:58:30|747446.8|746446.8|747453.9|746453.9|747464.2|746464.2|747446.8|746446.8|23
1620205120000|2021-05-05 08:58:40|747454.9|746454.9|747442.3|746442.3|747455.7|746455.7|747427.9|746427.9|18
1620205130000|2021-05-05 08:58:50|747444|746444|747462.1|746462.1|747462.1|746462.1|747418.2|746418.2|24
1620205140000|2021-05-05 08:59:00|747442|746442|747468.3|746468.3|747479|746479|747435.7|746435.7|26
1620205150000|2021-05-05 08:59:10|747470.6|746470.6|747450|746450|747477.5|746477.5|747450|746450|21
1620205160000|2021-05-05 08:59:20|747454.5|746454.5|747484.8|746484.8|747493.5|746493.5|747452.4|746452.4|19
1620205170000|2021-05-05 08:59:30|747492.5|746492.5|747481.9|746481.9|747492.5|746492.5|747448.9|746448.9|26
1620205180000|2021-05-05 08:59:40|747479.9|746479.9|747449.7|746449.7|747480.6|746480.6|747437.7|746437.7|24
1620205190000|2021-05-05 08:59:50|747447.3|746447.3|747454.5|746454.5|747460.5|746460.5|747435.1|746435.1|32
1620205200000|2021-05-05 09:00:00|747455|746455|747334.1|746334.1|747480.9|746480.9|747319.3|746319.3|39
1620205210000|2021-05-05 09:00:10|747357.3|746357.3|747340.8|746340.8|747380.1|746380.1|747340.8|746340.8|30
1620205220000|2021-05-05 09:00:20|747338.2|746338.2|747353.9|746353.9|747354.8|746354.8|747338.1|746338.1|27
1620205230000|2021-05-05 09:00:30|747354.4|746354.4|747272|746272|747383.3|746383.3|747259.4|746259.4|32
1620205240000|2021-05-05 09:00:40|747267|746267|747211.5|746211.5|747279.1|746279.1|747184.1|746184.1|35
1620205250000|2021-05-05 09:00:50|747215.4|746215.4|747258.6|746258.6|747273.4|746273.4|747179.4|746179.4|33
1620205260000|2021-05-05 09:01:00|747262|746262|747282.6|746282.6|747293.2|746293.2|747257.5|746257.5|29
1620205270000|2021-05-05 09:01:10|747282.8|746282.8|747107.3|746107.3|747339.9|746339.9|747107.3|746107.3|27
1620205280000|2021-05-05 09:01:20|747064.7|746064.7|747053.2|746053.2|747069.5|746069.5|746949.7|745949.7|40
1620205290000|2021-05-05 09:01:30|747058.3|746058.3|747162.9|746162.9|747168|746168|747052.7|746052.7|35
1620205300000|2021-05-05 09:01:40|747159|746159|747172.7|746172.7|747177.5|746177.5|747153.9|746153.9|23
1620205310000|2021-05-05 09:01:50|747171.2|746171.2|747121|746121|747181.9|746181.9|747108.4|746108.4|24
1620205320000|2021-05-05 09:02:00|747122.9|746122.9|747137.2|746137.2|747147|746147|747116.9|746116.9|32
1620205330000|2021-05-05 09:02:10|747137|746137|747188.6|746188.6|747198.8|746198.8|747134.6|746134.6|31
1620205340000|2021-05-05 09:02:20|747174|746174|747207.4|746207.4|747210.3|746210.3|747173|746173|28
1620205350000|2021-05-05 09:02:30|747214.8|746214.8|747304.7|746304.7|747319.1|746319.1|747195.5|746195.5|29
1620205360000|2021-05-05 09:02:40|747306|746306|747336.5|746336.5|747338.4|746338.4|747285.2|746285.2|37
1620205370000|2021-05-05 09:02:50|747336.9|746336.9|747343.5|746343.5|747346|746346|747334.9|746334.9|16
1620205380000|2021-05-05 09:03:00|747341.8|746341.8|747301.1|746301.1|747351|746351|747295|746295|31
1620205390000|2021-05-05 09:03:10|747346|746346|747355.2|746355.2|747370.2|746370.2|747325.1|746325.1|31
1620205400000|2021-05-05 09:03:20|747355.5|746355.5|747353.6|746353.6|747357.7|746357.7|747342.6|746342.6|26
1620205410000|2021-05-05 09:03:30|747352.7|746352.7|747347.2|746347.2|747353.1|746353.1|747338.4|746338.4|19
1620205420000|2021-05-05 09:03:40|747345.6|746345.6|747347.5|746347.5|747352|746352|747321.7|746321.7|32
1620205430000|2021-05-05 09:03:50|747347.7|746347.7|747361.3|746361.3|747369.3|746369.3|747345.4|746345.4|18
1620205440000|2021-05-05 09:04:00|747360.5|746360.5|747336.5|746336.5|747365.9|746365.9|747334.7|746334.7|25
1620205450000|2021-05-05 09:04:10|747335.7|746335.7|747349.1|746349.1|747351.9|746351.9|747320.2|746320.2|24
1620205460000|2021-05-05 09:04:20|747341.6|746341.6|747338.2|746338.2|747341.6|746341.6|747337.2|746337.2|16
1620205470000|2021-05-05 09:04:30|747338.4|746338.4|747322|746322|747341.3|746341.3|747321.6|746321.6|21
1620205480000|2021-05-05 09:04:40|747322.1|746322.1|747324.8|746324.8|747341.2|746341.2|747316.2|746316.2|27
1620205490000|2021-05-05 09:04:50|747323.6|746323.6|747327|746327|747334.7|746334.7|747321.8|746321.8|29
1620205500000|2021-05-05 09:05:00|747318.3|746318.3|747332.5|746332.5|747334.7|746334.7|747313.5|746313.5|26
1620205510000|2021-05-05 09:05:10|747331.8|746331.8|747327.8|746327.8|747333.3|746333.3|747324.9|746324.9|17
1620205520000|2021-05-05 09:05:20|747327.4|746327.4|747298.2|746298.2|747327.4|746327.4|747285.8|746285.8|16
1620205530000|2021-05-05 09:05:30|747302.7|746302.7|747378.9|746378.9|747383.2|746383.2|747299.3|746299.3|25
1620205540000|2021-05-05 09:05:40|747377.3|746377.3|747386.9|746386.9|747395.2|746395.2|747365|746365|24
1620205550000|2021-05-05 09:05:50|747388.8|746388.8|747382.6|746382.6|747396.7|746396.7|747371.8|746371.8|23
1620205560000|2021-05-05 09:06:00|747377.1|746377.1|747357.5|746357.5|747382.3|746382.3|747357.5|746357.5|27
1620205570000|2021-05-05 09:06:10|747356.1|746356.1|747397.7|746397.7|747397.7|746397.7|747347.8|746347.8|27
1620205580000|2021-05-05 09:06:20|747394.6|746394.6|747379.7|746379.7|747420|746420|747376.5|746376.5|30
1620205590000|2021-05-05 09:06:30|747399.7|746399.7|747381.3|746381.3|747424.6|746424.6|747358.9|746358.9|35
1620205600000|2021-05-05 09:06:40|747380|746380|747386.1|746386.1|747389.1|746389.1|747348.7|746348.7|24
1620205610000|2021-05-05 09:06:50|747390.3|746390.3|747426.2|746426.2|747431.2|746431.2|747389.8|746389.8|29
1620205620000|2021-05-05 09:07:00|747435.9|746435.9|747445.4|746445.4|747453.7|746453.7|747427|746427|21
1620205630000|2021-05-05 09:07:10|747446.6|746446.6|747510.6|746510.6|747530.2|746530.2|747444.5|746444.5|29
1620205640000|2021-05-05 09:07:20|747512.4|746512.4|747560|746560|747565.9|746565.9|747512.4|746512.4|28
1620205650000|2021-05-05 09:07:30|747571.5|746571.5|747577.7|746577.7|747581.7|746581.7|747555.2|746555.2|28
1620205660000|2021-05-05 09:07:40|747574.3|746574.3|747619|746619|747620.9|746620.9|747571.9|746571.9|31
1620205670000|2021-05-05 09:07:50|747601.9|746601.9|747594.5|746594.5|747606.9|746606.9|747586.6|746586.6|26
1620205680000|2021-05-05 09:08:00|747593.5|746593.5|747585.8|746585.8|747597.4|746597.4|747551.4|746551.4|29
1620205690000|2021-05-05 09:08:10|747576.1|746576.1|747661.4|746661.4|747661.4|746661.4|747576.1|746576.1|27
1620205700000|2021-05-05 09:08:20|747676.1|746676.1|747702.6|746702.6|747702.6|746702.6|747655.2|746655.2|27
1620205710000|2021-05-05 09:08:30|747705|746705|747711.7|746711.7|747711.7|746711.7|747692.2|746692.2|28
1620205720000|2021-05-05 09:08:40|747709.1|746709.1|747668.7|746668.7|747710.3|746710.3|747585.7|746585.7|29
1620205730000|2021-05-05 09:08:50|747670.2|746670.2|747665.7|746665.7|747688|746688|747665|746665|24
1620205740000|2021-05-05 09:09:00|747664.6|746664.6|747661|746661|747666.9|746666.9|747639.7|746639.7|18
1620205750000|2021-05-05 09:09:10|747655.1|746655.1|747633.5|746633.5|747678.9|746678.9|747620.2|746620.2|27
1620205760000|2021-05-05 09:09:20|747637.4|746637.4|747630|746630|747646.4|746646.4|747630|746630|18
1620205770000|2021-05-05 09:09:30|747579.4|746579.4|747594.9|746594.9|747595.2|746595.2|747579.4|746579.4|26
1620205780000|2021-05-05 09:09:40|747585.8|746585.8|747612.8|746612.8|747613.3|746613.3|747582.6|746582.6|21
1620205790000|2021-05-05 09:09:50|747613|746613|747633.9|746633.9|747645|746645|747612.8|746612.8|21
1620205800000|2021-05-05 09:10:00|747631.4|746631.4|747602.5|746602.5|747655.8|746655.8|747602.5|746602.5|21
1620205810000|2021-05-05 09:10:10|747612.3|746612.3|747626.8|746626.8|747629.3|746629.3|747612.3|746612.3|20
1620205820000|2021-05-05 09:10:20|747625.8|746625.8|747632|746632|747643.1|746643.1|747616.4|746616.4|26
1620205830000|2021-05-05 09:10:30|747618.7|746618.7|747642.1|746642.1|747658.2|746658.2|747613.8|746613.8|29
1620205840000|2021-05-05 09:10:40|747642.7|746642.7|747669.2|746669.2|747678.1|746678.1|747636.3|746636.3|26
1620205850000|2021-05-05 09:10:50|747668.3|746668.3|747665.4|746665.4|747691.3|746691.3|747661.2|746661.2|30
1620205860000|2021-05-05 09:11:00|747666.4|746666.4|747690.4|746690.4|747692.7|746692.7|747655.3|746655.3|29
1620205870000|2021-05-05 09:11:10|747689.2|746689.2|747700.7|746700.7|747702.8|746702.8|747687.4|746687.4|21
1620205880000|2021-05-05 09:11:20|747706.4|746706.4|747705.5|746705.5|747713.1|746713.1|747695.9|746695.9|22
1620205890000|2021-05-05 09:11:30|747711.4|746711.4|747814.4|746814.4|747866.9|746866.9|747711.4|746711.4|23
1620205900000|2021-05-05 09:11:40|747818.5|746818.5|747838.9|746838.9|747840.5|746840.5|747810.3|746810.3|23
1620205910000|2021-05-05 09:11:50|747838.5|746838.5|747805.1|746805.1|747884.9|746884.9|747796.3|746796.3|31
1620205920000|2021-05-05 09:12:00|747804|746804|747795.4|746795.4|747804.1|746804.1|747788.9|746788.9|22
1620205930000|2021-05-05 09:12:10|747799.4|746799.4|747802.7|746802.7|747806.9|746806.9|747791.2|746791.2|23
1620205940000|2021-05-05 09:12:20|747802.9|746802.9|747817.4|746817.4|747838|746838|747802.9|746802.9|19
1620205950000|2021-05-05 09:12:30|747818.6|746818.6|747837.4|746837.4|747853.2|746853.2|747807.1|746807.1|17
1620205960000|2021-05-05 09:12:40|747836.1|746836.1|747844.7|746844.7|747848.4|746848.4|747835.9|746835.9|23
1620205970000|2021-05-05 09:12:50|747842.7|746842.7|747840|746840|747852|746852|747839.8|746839.8|12
1620205980000|2021-05-05 09:13:00|747836.3|746836.3|747843.2|746843.2|747844.6|746844.6|747836.3|746836.3|21
1620205990000|2021-05-05 09:13:10|747845.2|746845.2|747767.1|746767.1|747846.3|746846.3|747767.1|746767.1|22
1620206000000|2021-05-05 09:13:20|747766.3|746766.3|747757.2|746757.2|747782.1|746782.1|747746.9|746746.9|36
1620206010000|2021-05-05 09:13:30|747755.6|746755.6|747840.2|746840.2|747840.2|746840.2|747751.5|746751.5|30
1620206020000|2021-05-05 09:13:40|747842.1|746842.1|747839.9|746839.9|747843.1|746843.1|747825.7|746825.7|22
1620206030000|2021-05-05 09:13:50|747840.2|746840.2|747825.5|746825.5|747842.4|746842.4|747816|746816|18
1620206040000|2021-05-05 09:14:00|747824.8|746824.8|747793.5|746793.5|747826|746826|747782.3|746782.3|26
1620206050000|2021-05-05 09:14:10|747793.7|746793.7|747789.7|746789.7|747793.7|746793.7|747783.7|746783.7|25
1620206060000|2021-05-05 09:14:20|747789|746789|747850.1|746850.1|747858.6|746858.6|747787.8|746787.8|18
1620206070000|2021-05-05 09:14:30|747849.1|746849.1|747926.2|746926.2|747926.2|746926.2|747844|746844|26
1620206080000|2021-05-05 09:14:40|747921.9|746921.9|747978.7|746978.7|747986.3|746986.3|747921.9|746921.9|31
1620206090000|2021-05-05 09:14:50|747987.3|746987.3|748013.2|747013.2|748016.7|747016.7|747973.4|746973.4|25
1620206100000|2021-05-05 09:15:00|748012.8|747012.8|747995.4|746995.4|748025.3|747025.3|747994.4|746994.4|32
1620206110000|2021-05-05 09:15:10|747994.7|746994.7|747990.9|746990.9|747994.7|746994.7|747972|746972|20
1620206120000|2021-05-05 09:15:20|747990.3|746990.3|747970.6|746970.6|747990.3|746990.3|747967.4|746967.4|22
1620206130000|2021-05-05 09:15:30|747973.5|746973.5|747987.5|746987.5|747988.8|746988.8|747952.9|746952.9|24
1620206140000|2021-05-05 09:15:40|747997.2|746997.2|747972.6|746972.6|748004.4|747004.4|747972.6|746972.6|22
1620206150000|2021-05-05 09:15:50|747970.7|746970.7|747982.6|746982.6|747985|746985|747970.2|746970.2|24
1620206160000|2021-05-05 09:16:00|747981.4|746981.4|747821.3|746821.3|747981.4|746981.4|747767.1|746767.1|38
1620206170000|2021-05-05 09:16:10|747836.1|746836.1|747797.4|746797.4|747854.1|746854.1|747797.4|746797.4|30
1620206180000|2021-05-05 09:16:20|747802|746802|747828.7|746828.7|747832.4|746832.4|747802|746802|25
1620206190000|2021-05-05 09:16:30|747826.9|746826.9|747774.4|746774.4|747826.9|746826.9|747771.3|746771.3|22
1620206200000|2021-05-05 09:16:40|747780.8|746780.8|747773.2|746773.2|747786|746786|747767.1|746767.1|23
1620206210000|2021-05-05 09:16:50|747773.7|746773.7|747763.8|746763.8|747774.6|746774.6|747755.5|746755.5|25
1620206220000|2021-05-05 09:17:00|747763.9|746763.9|747749.7|746749.7|747763.9|746763.9|747741.6|746741.6|22
1620206230000|2021-05-05 09:17:10|747755.9|746755.9|747742.7|746742.7|747778|746778|747722|746722|25
1620206240000|2021-05-05 09:17:20|747739.4|746739.4|747745.8|746745.8|747753.8|746753.8|747738.6|746738.6|24
1620206250000|2021-05-05 09:17:30|747749.7|746749.7|747749.2|746749.2|747756.8|746756.8|747740.4|746740.4|20
1620206260000|2021-05-05 09:17:40|747748.6|746748.6|747748|746748|747763.5|746763.5|747734.4|746734.4|27
1620206270000|2021-05-05 09:17:50|747768.9|746768.9|747726.9|746726.9|747768.9|746768.9|747726.9|746726.9|23
1620206280000|2021-05-05 09:18:00|747726.7|746726.7|747711.1|746711.1|747726.7|746726.7|747699.5|746699.5|21
1620206290000|2021-05-05 09:18:10|747710.7|746710.7|747715.4|746715.4|747724.8|746724.8|747705.2|746705.2|21
1620206300000|2021-05-05 09:18:20|747723.7|746723.7|747798.8|746798.8|747826.3|746826.3|747718.7|746718.7|31
1620206310000|2021-05-05 09:18:30|747795.3|746795.3|747814.5|746814.5|747823.6|746823.6|747795.3|746795.3|22
1620206320000|2021-05-05 09:18:40|747818.9|746818.9|747823.4|746823.4|747836.9|746836.9|747813.5|746813.5|28
1620206330000|2021-05-05 09:18:50|747820.4|746820.4|747819.3|746819.3|747824.1|746824.1|747812.1|746812.1|23
1620206340000|2021-05-05 09:19:00|747819.6|746819.6|747828.4|746828.4|747841.8|746841.8|747805.1|746805.1|35
1620206350000|2021-05-05 09:19:10|747827.3|746827.3|747932|746932|747940.5|746940.5|747827.3|746827.3|28
1620206360000|2021-05-05 09:19:20|747926.6|746926.6|747934.9|746934.9|747939.3|746939.3|747921|746921|25
1620206370000|2021-05-05 09:19:30|747929.3|746929.3|747918.3|746918.3|747951.6|746951.6|747918.3|746918.3|18
1620206380000|2021-05-05 09:19:40|747933.7|746933.7|747904.1|746904.1|747933.7|746933.7|747900|746900|24
1620206390000|2021-05-05 09:19:50|747898.8|746898.8|747902.7|746902.7|747914.4|746914.4|747898.6|746898.6|23
1620206400000|2021-05-05 09:20:00|747902.3|746902.3|747890.1|746890.1|747902.3|746902.3|747858.1|746858.1|18
1620206410000|2021-05-05 09:20:10|747864.3|746864.3|747852|746852|747875.4|746875.4|747844.5|746844.5|26
1620206420000|2021-05-05 09:20:20|747853.1|746853.1|747872.1|746872.1|747872.1|746872.1|747846.1|746846.1|33
1620206430000|2021-05-05 09:20:30|747904.2|746904.2|747928.3|746928.3|747934.3|746934.3|747904.2|746904.2|27
1620206440000|2021-05-05 09:20:40|747940.8|746940.8|748092.8|747092.8|748145.1|747145.1|747940.8|746940.8|31
1620206450000|2021-05-05 09:20:50|748094.5|747094.5|748122.4|747122.4|748152.5|747152.5|748092.8|747092.8|30
1620206460000|2021-05-05 09:21:00|748121.5|747121.5|748139.1|747139.1|748144.1|747144.1|748121.5|747121.5|21
1620206470000|2021-05-05 09:21:10|748137.3|747137.3|748134|747134|748149.6|747149.6|748118.9|747118.9|18
1620206480000|2021-05-05 09:21:20|748134.6|747134.6|748077.5|747077.5|748134.6|747134.6|748075.5|747075.5|26
1620206490000|2021-05-05 09:21:30|748078.9|747078.9|748080.3|747080.3|748090.1|747090.1|748064|747064|23
1620206500000|2021-05-05 09:21:40|748086.6|747086.6|748038.4|747038.4|748103|747103|748038.4|747038.4|27
1620206510000|2021-05-05 09:21:50|748040.5|747040.5|747991.1|746991.1|748052.6|747052.6|747991.1|746991.1|30
1620206520000|2021-05-05 09:22:00|747979.4|746979.4|747961|746961|747989.3|746989.3|747947|746947|26
1620206530000|2021-05-05 09:22:10|747960.4|746960.4|747970.9|746970.9|747987.4|746987.4|747960.4|746960.4|29
1620206540000|2021-05-05 09:22:20|747972.8|746972.8|747972.6|746972.6|747975.3|746975.3|747948.3|746948.3|24
1620206550000|2021-05-05 09:22:30|747984.1|746984.1|747973.7|746973.7|747984.1|746984.1|747965.5|746965.5|24
1620206560000|2021-05-05 09:22:40|747972|746972|747965.6|746965.6|747977.3|746977.3|747958.6|746958.6|24
1620206570000|2021-05-05 09:22:50|747964.8|746964.8|747948.7|746948.7|747965.6|746965.6|747942.1|746942.1|23
1620206580000|2021-05-05 09:23:00|747946.3|746946.3|747947.9|746947.9|747950.6|746950.6|747934.6|746934.6|24
1620206590000|2021-05-05 09:23:10|747946.7|746946.7|747951.1|746951.1|747994.3|746994.3|747945.1|746945.1|20
1620206600000|2021-05-05 09:23:20|747949.8|746949.8|747951.6|746951.6|747954|746954|747941.8|746941.8|15
1620206610000|2021-05-05 09:23:30|747954.3|746954.3|747954.4|746954.4|747957.1|746957.1|747949.4|746949.4|20
1620206620000|2021-05-05 09:23:40|747954.6|746954.6|747959|746959|747977.7|746977.7|747954.3|746954.3|21
1620206630000|2021-05-05 09:23:50|747957.6|746957.6|747908.3|746908.3|747957.6|746957.6|747901.7|746901.7|28
1620206640000|2021-05-05 09:24:00|747907.6|746907.6|747943.3|746943.3|747943.3|746943.3|747898.8|746898.8|20
1620206650000|2021-05-05 09:24:10|747949.5|746949.5|747962.1|746962.1|747967|746967|747949.5|746949.5|31
1620206660000|2021-05-05 09:24:20|747960.8|746960.8|747957.3|746957.3|747962.3|746962.3|747949.1|746949.1|28
1620206670000|2021-05-05 09:24:30|747963.1|746963.1|747962.3|746962.3|747963.3|746963.3|747954|746954|22
1620206680000|2021-05-05 09:24:40|747961.4|746961.4|747962.7|746962.7|747964.8|746964.8|747959.8|746959.8|18
1620206690000|2021-05-05 09:24:50|747964.7|746964.7|748037.2|747037.2|748037.3|747037.3|747960.6|746960.6|34
1620206700000|2021-05-05 09:25:00|748022.8|747022.8|748149.7|747149.7|748154.9|747154.9|748022.8|747022.8|31
1620206710000|2021-05-05 09:25:10|748145.4|747145.4|748241.8|747241.8|748256.4|747256.4|748144.3|747144.3|27
1620206720000|2021-05-05 09:25:20|748243.8|747243.8|748430.2|747430.2|748458|747458|748233.7|747233.7|35
1620206730000|2021-05-05 09:25:30|748424.4|747424.4|748427|747427|748427|747427|748321.4|747321.4|36
1620206740000|2021-05-05 09:25:40|748448.8|747448.8|748539.3|747539.3|748550.9|747550.9|748445.2|747445.2|31
1620206750000|2021-05-05 09:25:50|748534.5|747534.5|748393.4|747393.4|748664.9|747664.9|748379.9|747379.9|33
1620206760000|2021-05-05 09:26:00|748414.4|747414.4|748474.5|747474.5|748476.6|747476.6|748414.4|747414.4|31
1620206770000|2021-05-05 09:26:10|748475.4|747475.4|748563.6|747563.6|748606.5|747606.5|748474.9|747474.9|24
1620206780000|2021-05-05 09:26:20|748559.2|747559.2|748664.3|747664.3|748686.5|747686.5|748552.5|747552.5|30
1620206790000|2021-05-05 09:26:30|748661|747661|748816.2|747816.2|748818.4|747818.4|748661|747661|28
1620206800000|2021-05-05 09:26:40|748815.8|747815.8|748733.2|747733.2|748816.3|747816.3|748721.6|747721.6|29
1620206810000|2021-05-05 09:26:50|748745.3|747745.3|748730.2|747730.2|748748.7|747748.7|748725.2|747725.2|23
1620206820000|2021-05-05 09:27:00|748727.8|747727.8|748724|747724|748729.6|747729.6|748688.3|747688.3|29
1620206830000|2021-05-05 09:27:10|748719.1|747719.1|748678.9|747678.9|748728.6|747728.6|748673.4|747673.4|28
1620206840000|2021-05-05 09:27:20|748688.4|747688.4|748720|747720|748738.4|747738.4|748665.4|747665.4|31
1620206850000|2021-05-05 09:27:30|748718.5|747718.5|748751.4|747751.4|748792.8|747792.8|748718.5|747718.5|28
1620206860000|2021-05-05 09:27:40|748755.3|747755.3|748786.6|747786.6|748801.1|747801.1|748693.8|747693.8|37
1620206870000|2021-05-05 09:27:50|748791.8|747791.8|748721.9|747721.9|748793.5|747793.5|748639.7|747639.7|31
1620206880000|2021-05-05 09:28:00|748722.7|747722.7|748854.8|747854.8|748854.8|747854.8|748710.6|747710.6|33
1620206890000|2021-05-05 09:28:10|748855.2|747855.2|748891.6|747891.6|748942.2|747942.2|748832.3|747832.3|36
1620206900000|2021-05-05 09:28:20|748891|747891|748954.8|747954.8|748965|747965|748847.7|747847.7|31
1620206910000|2021-05-05 09:28:30|748953.9|747953.9|748923.3|747923.3|748954|747954|748873.7|747873.7|34
1620206920000|2021-05-05 09:28:40|748921.7|747921.7|748789.2|747789.2|748921.7|747921.7|748787.5|747787.5|33
1620206930000|2021-05-05 09:28:50|748790.8|747790.8|748728.5|747728.5|748790.8|747790.8|748726.3|747726.3|26
1620206940000|2021-05-05 09:29:00|748726|747726|748808.6|747808.6|748824.8|747824.8|748725.8|747725.8|29
1620206950000|2021-05-05 09:29:10|748816.6|747816.6|748749.5|747749.5|748816.6|747816.6|748744|747744|32
1620206960000|2021-05-05 09:29:20|748746.4|747746.4|748840.5|747840.5|748840.5|747840.5|748743.7|747743.7|37
1620206970000|2021-05-05 09:29:30|748827.7|747827.7|748839.1|747839.1|748845.3|747845.3|748825.4|747825.4|25
1620206980000|2021-05-05 09:29:40|748839.9|747839.9|748919.4|747919.4|748919.4|747919.4|748839.9|747839.9|28
1620206990000|2021-05-05 09:29:50|748910.4|747910.4|748924.6|747924.6|748929.6|747929.6|748910.4|747910.4|27
1620207000000|2021-05-05 09:30:00|748913.9|747913.9|748930.8|747930.8|748978.9|747978.9|748871.7|747871.7|33
1620207010000|2021-05-05 09:30:10|748878.6|747878.6|748828.5|747828.5|748885.2|747885.2|748750.1|747750.1|33
1620207020000|2021-05-05 09:30:20|748826.8|747826.8|748576.2|747576.2|748834.4|747834.4|748572.3|747572.3|34
1620207030000|2021-05-05 09:30:30|748578.8|747578.8|748510.9|747510.9|748579.7|747579.7|748510.9|747510.9|32
1620207040000|2021-05-05 09:30:40|748509.4|747509.4|748470.4|747470.4|748532.1|747532.1|748468|747468|35
1620207050000|2021-05-05 09:30:50|748471|747471|748456.1|747456.1|748473.6|747473.6|748453.1|747453.1|25
1620207060000|2021-05-05 09:31:00|748458.6|747458.6|748462.4|747462.4|748469.2|747469.2|748453.6|747453.6|27
1620207070000|2021-05-05 09:31:10|748462.5|747462.5|748476|747476|748476.4|747476.4|748433.5|747433.5|27
1620207080000|2021-05-05 09:31:20|748475.9|747475.9|748416.2|747416.2|748477.1|747477.1|748409.9|747409.9|25
1620207090000|2021-05-05 09:31:30|748411.2|747411.2|748377.9|747377.9|748418|747418|748367.3|747367.3|30
1620207100000|2021-05-05 09:31:40|748377.4|747377.4|748406|747406|748427.5|747427.5|748362.5|747362.5|33
1620207110000|2021-05-05 09:31:50|748409|747409|748466.8|747466.8|748466.8|747466.8|748399.9|747399.9|34
1620207120000|2021-05-05 09:32:00|748469.6|747469.6|748366.3|747366.3|748503.7|747503.7|748360.3|747360.3|33
1620207130000|2021-05-05 09:32:10|748349.3|747349.3|748292.6|747292.6|748349.3|747349.3|748287.8|747287.8|28
1620207140000|2021-05-05 09:32:20|748294.5|747294.5|748469.4|747469.4|748469.4|747469.4|748294.5|747294.5|34
1620207150000|2021-05-05 09:32:30|748468.9|747468.9|748460.6|747460.6|748482.8|747482.8|748442.5|747442.5|33
1620207160000|2021-05-05 09:32:40|748403|747403|748491.1|747491.1|748491.3|747491.3|748386.6|747386.6|34
1620207170000|2021-05-05 09:32:50|748502.4|747502.4|748502.5|747502.5|748576.2|747576.2|748498.9|747498.9|31
1620207180000|2021-05-05 09:33:00|748506.4|747506.4|748621.3|747621.3|748621.3|747621.3|748486.6|747486.6|34
1620207190000|2021-05-05 09:33:10|748649.5|747649.5|748731|747731|748738.2|747738.2|748649.5|747649.5|31
1620207200000|2021-05-05 09:33:20|748720.1|747720.1|748833.4|747833.4|748833.4|747833.4|748720.1|747720.1|32
1620207210000|2021-05-05 09:33:30|748841|747841|748783.6|747783.6|748841|747841|748779.6|747779.6|19
1620207220000|2021-05-05 09:33:40|748785.2|747785.2|748735|747735|748790.9|747790.9|748715.1|747715.1|23
1620207230000|2021-05-05 09:33:50|748716.3|747716.3|748733.4|747733.4|748740.4|747740.4|748716.3|747716.3|17
1620207240000|2021-05-05 09:34:00|748736.9|747736.9|748744.2|747744.2|748749.7|747749.7|748730.6|747730.6|20
1620207250000|2021-05-05 09:34:10|748743.8|747743.8|748653.5|747653.5|748743.8|747743.8|748645.3|747645.3|22
1620207260000|2021-05-05 09:34:20|748621.1|747621.1|748588.2|747588.2|748621.1|747621.1|748571.2|747571.2|18
1620207270000|2021-05-05 09:34:30|748584|747584|748543.9|747543.9|748594.7|747594.7|748534.2|747534.2|30
1620207280000|2021-05-05 09:34:40|748526.1|747526.1|748544.8|747544.8|748559.3|747559.3|748511.2|747511.2|31
1620207290000|2021-05-05 09:34:50|748546.5|747546.5|748579.2|747579.2|748579.2|747579.2|748539.3|747539.3|19
1620207300000|2021-05-05 09:35:00|748578.1|747578.1|748581.7|747581.7|748593.8|747593.8|748570|747570|24
1620207310000|2021-05-05 09:35:10|748539.9|747539.9|748642.6|747642.6|748645.4|747645.4|748539.9|747539.9|34
1620207320000|2021-05-05 09:35:20|748650.4|747650.4|748591.6|747591.6|748650.4|747650.4|748589.2|747589.2|24
1620207330000|2021-05-05 09:35:30|748594.7|747594.7|748597.2|747597.2|748622.3|747622.3|748594.5|747594.5|28
1620207340000|2021-05-05 09:35:40|748594.6|747594.6|748615.6|747615.6|748615.6|747615.6|748593.4|747593.4|25
1620207350000|2021-05-05 09:35:50|748613.8|747613.8|748574.6|747574.6|748613.8|747613.8|748574.6|747574.6|18
1620207360000|2021-05-05 09:36:00|748588.6|747588.6|748503.5|747503.5|748622.7|747622.7|748503.5|747503.5|26
1620207370000|2021-05-05 09:36:10|748508.7|747508.7|748463.5|747463.5|748509.6|747509.6|748454.2|747454.2|30
1620207380000|2021-05-05 09:36:20|748465.8|747465.8|748667.9|747667.9|748667.9|747667.9|748451.6|747451.6|33
1620207390000|2021-05-05 09:36:30|748674.2|747674.2|748702.2|747702.2|748718.4|747718.4|748674.2|747674.2|29
1620207400000|2021-05-05 09:36:40|748701.9|747701.9|748709.9|747709.9|748712.9|747712.9|748701.9|747701.9|16
1620207410000|2021-05-05 09:36:50|748709.6|747709.6|748720.9|747720.9|748721.2|747721.2|748698.5|747698.5|26
1620207420000|2021-05-05 09:37:00|748718|747718|748691.5|747691.5|748721.8|747721.8|748642|747642|29
1620207430000|2021-05-05 09:37:10|748693.3|747693.3|748688.7|747688.7|748693.3|747693.3|748680|747680|20
1620207440000|2021-05-05 09:37:20|748688.6|747688.6|748595|747595|748688.6|747688.6|748591.5|747591.5|28
1620207450000|2021-05-05 09:37:30|748594.8|747594.8|748536.7|747536.7|748602.8|747602.8|748536.7|747536.7|29
1620207460000|2021-05-05 09:37:40|748530.5|747530.5|748539.4|747539.4|748554.8|747554.8|748530.5|747530.5|24
1620207470000|2021-05-05 09:37:50|748525.7|747525.7|748534.8|747534.8|748554.2|747554.2|748525|747525|26
1620207480000|2021-05-05 09:38:00|748534.5|747534.5|748490.8|747490.8|748549.1|747549.1|748483.4|747483.4|33
1620207490000|2021-05-05 09:38:10|748492|747492|748540.4|747540.4|748540.7|747540.7|748443.3|747443.3|28
1620207500000|2021-05-05 09:38:20|748540.9|747540.9|748641|747641|748654.3|747654.3|748529.9|747529.9|29
1620207510000|2021-05-05 09:38:30|748648.4|747648.4|748354.3|747354.3|748650.8|747650.8|748272.4|747272.4|34
1620207520000|2021-05-05 09:38:40|748353.2|747353.2|748360.3|747360.3|748389.8|747389.8|748346.5|747346.5|30
1620207530000|2021-05-05 09:38:50|748360.1|747360.1|748373.3|747373.3|748373.3|747373.3|748360.1|747360.1|18
1620207540000|2021-05-05 09:39:00|748383.5|747383.5|748407.1|747407.1|748415.7|747415.7|748376.8|747376.8|23
1620207550000|2021-05-05 09:39:10|748340.1|747340.1|748359.5|747359.5|748361|747361|748313.2|747313.2|30
1620207560000|2021-05-05 09:39:20|748348.9|747348.9|748403.3|747403.3|748403.3|747403.3|748340.8|747340.8|25
1620207570000|2021-05-05 09:39:30|748392.3|747392.3|748454.7|747454.7|748460|747460|748392.3|747392.3|23
1620207580000|2021-05-05 09:39:40|748452.8|747452.8|748451.3|747451.3|748456|747456|748439.5|747439.5|21
1620207590000|2021-05-05 09:39:50|748453|747453|748488.2|747488.2|748515.9|747515.9|748448.5|747448.5|24
1620207600000|2021-05-05 09:40:00|748482|747482|748466.9|747466.9|748482|747482|748446.1|747446.1|33
1620207610000|2021-05-05 09:40:10|748463.9|747463.9|748464.5|747464.5|748470.4|747470.4|748463.9|747463.9|20
1620207620000|2021-05-05 09:40:20|748465.4|747465.4|748431.8|747431.8|748467.9|747467.9|748431.8|747431.8|24
1620207630000|2021-05-05 09:40:30|748433|747433|748435.6|747435.6|748457.2|747457.2|748403.5|747403.5|33
1620207640000|2021-05-05 09:40:40|748431.2|747431.2|748416.1|747416.1|748443.8|747443.8|748410.3|747410.3|31
1620207650000|2021-05-05 09:40:50|748433.1|747433.1|748216.4|747216.4|748433.6|747433.6|748167.9|747167.9|36
1620207660000|2021-05-05 09:41:00|748222|747222|748143.2|747143.2|748238.5|747238.5|748126.5|747126.5|32
1620207670000|2021-05-05 09:41:10|748142.7|747142.7|748297.3|747297.3|748297.3|747297.3|748142.7|747142.7|22
1620207680000|2021-05-05 09:41:20|748296.2|747296.2|748377.9|747377.9|748381|747381|748283.8|747283.8|27
1620207690000|2021-05-05 09:41:30|748378.8|747378.8|748409.4|747409.4|748413.8|747413.8|748376.7|747376.7|27
1620207700000|2021-05-05 09:41:40|748395.7|747395.7|748430|747430|748430|747430|748395.7|747395.7|17
1620207710000|2021-05-05 09:41:50|748422.4|747422.4|748403.5|747403.5|748422.4|747422.4|748390.3|747390.3|19
1620207720000|2021-05-05 09:42:00|748392.7|747392.7|748523.2|747523.2|748528|747528|748392.2|747392.2|28
1620207730000|2021-05-05 09:42:10|748517.3|747517.3|748504|747504|748533.8|747533.8|748493.2|747493.2|23
1620207740000|2021-05-05 09:42:20|748504.3|747504.3|748463.7|747463.7|748521.9|747521.9|748438.8|747438.8|32
1620207750000|2021-05-05 09:42:30|748466.4|747466.4|748459.3|747459.3|748481|747481|748444.6|747444.6|22
1620207760000|2021-05-05 09:42:40|748458.3|747458.3|748481.1|747481.1|748518|747518|748457.1|747457.1|24
1620207770000|2021-05-05 09:42:50|748487.3|747487.3|748512|747512|748521|747521|748474.4|747474.4|29
1620207780000|2021-05-05 09:43:00|748490.6|747490.6|748498.9|747498.9|748504.5|747504.5|748471.7|747471.7|23
1620207790000|2021-05-05 09:43:10|748501.5|747501.5|748499.3|747499.3|748514.9|747514.9|748487.4|747487.4|25
1620207800000|2021-05-05 09:43:20|748500.9|747500.9|748479.5|747479.5|748500.9|747500.9|748463|747463|27
1620207810000|2021-05-05 09:43:30|748474.7|747474.7|748484|747484|748487.6|747487.6|748471|747471|19
1620207820000|2021-05-05 09:43:40|748484.9|747484.9|748484.9|747484.9|748491.4|747491.4|748482|747482|22
1620207830000|2021-05-05 09:43:50|748483.2|747483.2|748497.3|747497.3|748503.8|747503.8|748466.4|747466.4|22
1620207840000|2021-05-05 09:44:00|748496.9|747496.9|748520.9|747520.9|748520.9|747520.9|748488.7|747488.7|18
1620207850000|2021-05-05 09:44:10|748518.4|747518.4|748560.5|747560.5|748560.5|747560.5|748492.9|747492.9|27
1620207860000|2021-05-05 09:44:20|748548.6|747548.6|748509.3|747509.3|748548.6|747548.6|748504.1|747504.1|21
1620207870000|2021-05-05 09:44:30|748509.4|747509.4|748520.9|747520.9|748528|747528|748486.1|747486.1|27
1620207880000|2021-05-05 09:44:40|748512.3|747512.3|748546.3|747546.3|748576.4|747576.4|748508.8|747508.8|29
1620207890000|2021-05-05 09:44:50|748550.1|747550.1|748563.9|747563.9|748563.9|747563.9|748549.1|747549.1|19
1620207900000|2021-05-05 09:45:00|748553.5|747553.5|748544.5|747544.5|748560.8|747560.8|748544.5|747544.5|9
1620207910000|2021-05-05 09:45:10|748545.1|747545.1|748563.6|747563.6|748578.1|747578.1|748540.8|747540.8|24
1620207920000|2021-05-05 09:45:20|748565.7|747565.7|748555.6|747555.6|748589.7|747589.7|748552.5|747552.5|22
1620207930000|2021-05-05 09:45:30|748551.9|747551.9|748557.7|747557.7|748564.9|747564.9|748551.5|747551.5|17
1620207940000|2021-05-05 09:45:40|748557.9|747557.9|748580|747580|748580.4|747580.4|748556.6|747556.6|22
1620207950000|2021-05-05 09:45:50|748598.5|747598.5|748732.1|747732.1|748748|747748|748596.6|747596.6|30
1620207960000|2021-05-05 09:46:00|748733.2|747733.2|748749.4|747749.4|748759.2|747759.2|748732.8|747732.8|25
1620207970000|2021-05-05 09:46:10|748736.6|747736.6|748688.1|747688.1|748751.2|747751.2|748688.1|747688.1|29
1620207980000|2021-05-05 09:46:20|748685.5|747685.5|748709.5|747709.5|748714.9|747714.9|748668.1|747668.1|23
1620207990000|2021-05-05 09:46:30|748700.3|747700.3|748724.2|747724.2|748724.2|747724.2|748697.9|747697.9|15
1620208000000|2021-05-05 09:46:40|748718.4|747718.4|748709|747709|748718.4|747718.4|748706.2|747706.2|15
1620208010000|2021-05-05 09:46:50|748708.9|747708.9|748648.1|747648.1|748720.1|747720.1|748648.1|747648.1|23
1620208020000|2021-05-05 09:47:00|748620.2|747620.2|748535.3|747535.3|748620.2|747620.2|748534.6|747534.6|30
1620208030000|2021-05-05 09:47:10|748536.2|747536.2|748518.9|747518.9|748551.3|747551.3|748492.6|747492.6|31
1620208040000|2021-05-05 09:47:20|748524.7|747524.7|748263.5|747263.5|748542.5|747542.5|748248|747248|34
1620208050000|2021-05-05 09:47:30|748265|747265|748254.2|747254.2|748306.4|747306.4|748250.1|747250.1|33
1620208060000|2021-05-05 09:47:40|748275.5|747275.5|748220.1|747220.1|748275.5|747275.5|748214.7|747214.7|31
1620208070000|2021-05-05 09:47:50|748184.5|747184.5|748200.1|747200.1|748256|747256|748184.5|747184.5|27
1620208080000|2021-05-05 09:48:00|748199.9|747199.9|748251.1|747251.1|748251.1|747251.1|748189.9|747189.9|25
1620208090000|2021-05-05 09:48:10|748242.6|747242.6|748230.9|747230.9|748259.2|747259.2|748230.2|747230.2|20
1620208100000|2021-05-05 09:48:20|748231|747231|748210.3|747210.3|748239.4|747239.4|748209.7|747209.7|22
1620208110000|2021-05-05 09:48:30|748210.1|747210.1|748184.2|747184.2|748210.1|747210.1|748177.9|747177.9|21
1620208120000|2021-05-05 09:48:40|748184.9|747184.9|748194.7|747194.7|748197.7|747197.7|748175.6|747175.6|18
1620208130000|2021-05-05 09:48:50|748195.2|747195.2|748234.7|747234.7|748255.5|747255.5|748192.9|747192.9|25
1620208140000|2021-05-05 09:49:00|748229.7|747229.7|748235.9|747235.9|748236.5|747236.5|748225.5|747225.5|17
1620208150000|2021-05-05 09:49:10|748230.2|747230.2|748222.1|747222.1|748232.7|747232.7|748213.2|747213.2|20
1620208160000|2021-05-05 09:49:20|748243.8|747243.8|748229.9|747229.9|748253|747253|748228.7|747228.7|19
1620208170000|2021-05-05 09:49:30|748234.6|747234.6|748224.6|747224.6|748237.1|747237.1|748222.5|747222.5|16
1620208180000|2021-05-05 09:49:40|748224.4|747224.4|748166.6|747166.6|748224.7|747224.7|748166.6|747166.6|15
1620208190000|2021-05-05 09:49:50|748173.6|747173.6|748143.8|747143.8|748173.6|747173.6|748129.1|747129.1|15
1620208200000|2021-05-05 09:50:00|748144.4|747144.4|748148.2|747148.2|748167.5|747167.5|748126|747126|24
1620208210000|2021-05-05 09:50:10|748146.5|747146.5|748142|747142|748153.2|747153.2|748101.4|747101.4|28
1620208220000|2021-05-05 09:50:20|748126|747126|748106.7|747106.7|748131.9|747131.9|748071.5|747071.5|25
1620208230000|2021-05-05 09:50:30|748116.2|747116.2|748101.6|747101.6|748117.3|747117.3|748077.2|747077.2|28
1620208240000|2021-05-05 09:50:40|748090|747090|748135.8|747135.8|748140.5|747140.5|748083.7|747083.7|26
1620208250000|2021-05-05 09:50:50|748131|747131|748089.9|747089.9|748146|747146|748077.9|747077.9|26
1620208260000|2021-05-05 09:51:00|748091.3|747091.3|748090.9|747090.9|748093.9|747093.9|748039.5|747039.5|28
1620208270000|2021-05-05 09:51:10|748092.5|747092.5|748127.9|747127.9|748127.9|747127.9|748078.7|747078.7|28
1620208280000|2021-05-05 09:51:20|748138.3|747138.3|748202.3|747202.3|748366.5|747366.5|748137.8|747137.8|31
1620208290000|2021-05-05 09:51:30|748203.6|747203.6|748124.7|747124.7|748203.6|747203.6|748116|747116|26
1620208300000|2021-05-05 09:51:40|748137.1|747137.1|748096.2|747096.2|748137.1|747137.1|748093.4|747093.4|23
1620208310000|2021-05-05 09:51:50|748095.9|747095.9|748202|747202|748202|747202|748095.9|747095.9|29
1620208320000|2021-05-05 09:52:00|748192.1|747192.1|748183.3|747183.3|748201.9|747201.9|748183.3|747183.3|25
1620208330000|2021-05-05 09:52:10|748183.9|747183.9|748187.1|747187.1|748189.8|747189.8|748183.9|747183.9|13
1620208340000|2021-05-05 09:52:20|748208.9|747208.9|748326.9|747326.9|748332.1|747332.1|748208.9|747208.9|27
1620208350000|2021-05-05 09:52:30|748325.5|747325.5|748290.3|747290.3|748345.1|747345.1|748285.5|747285.5|29
1620208360000|2021-05-05 09:52:40|748288.2|747288.2|748249.7|747249.7|748288.2|747288.2|748242.4|747242.4|20
1620208370000|2021-05-05 09:52:50|748249.2|747249.2|748256.2|747256.2|748259.6|747259.6|748249.1|747249.1|20
1620208380000|2021-05-05 09:53:00|748256.9|747256.9|748252.8|747252.8|748256.9|747256.9|748242.8|747242.8|14
1620208390000|2021-05-05 09:53:10|748246.6|747246.6|748249.8|747249.8|748251.2|747251.2|748246.6|747246.6|7
1620208400000|2021-05-05 09:53:20|748253|747253|748243.7|747243.7|748253|747253|748240|747240|16
1620208410000|2021-05-05 09:53:30|748242.5|747242.5|748280.8|747280.8|748282.1|747282.1|748234.5|747234.5|26
1620208420000|2021-05-05 09:53:40|748281.5|747281.5|748205.1|747205.1|748281.6|747281.6|748193.8|747193.8|26
1620208430000|2021-05-05 09:53:50|748212|747212|748217.4|747217.4|748217.7|747217.7|748190.7|747190.7|24
1620208440000|2021-05-05 09:54:00|748201.9|747201.9|748276|747276|748276|747276|748200.9|747200.9|26
1620208450000|2021-05-05 09:54:10|748274.5|747274.5|748265.5|747265.5|748274.5|747274.5|748261|747261|14
1620208460000|2021-05-05 09:54:20|748267.7|747267.7|748296.2|747296.2|748296.2|747296.2|748265.8|747265.8|16
1620208470000|2021-05-05 09:54:30|748300.3|747300.3|748289.5|747289.5|748300.3|747300.3|748275.5|747275.5|15
1620208480000|2021-05-05 09:54:40|748295|747295|748224.3|747224.3|748295|747295|748219.6|747219.6|20
1620208490000|2021-05-05 09:54:50|748230|747230|748220|747220|748230|747230|748220|747220|13
1620208500000|2021-05-05 09:55:00|748219.9|747219.9|748230.7|747230.7|748232.1|747232.1|748219.4|747219.4|19
1620208510000|2021-05-05 09:55:10|748231.5|747231.5|748236.8|747236.8|748241|747241|748231|747231|29
1620208520000|2021-05-05 09:55:20|748236.4|747236.4|748214.7|747214.7|748236.7|747236.7|748214.4|747214.4|17
1620208530000|2021-05-05 09:55:30|748229.9|747229.9|748234.4|747234.4|748234.4|747234.4|748222.7|747222.7|14
1620208540000|2021-05-05 09:55:40|748231|747231|748223.6|747223.6|748234.4|747234.4|748220.7|747220.7|20
1620208550000|2021-05-05 09:55:50|748223|747223|748141.8|747141.8|748233|747233|748132.6|747132.6|24
1620208560000|2021-05-05 09:56:00|748126.9|747126.9|748125.7|747125.7|748130|747130|748124.4|747124.4|17
1620208570000|2021-05-05 09:56:10|748126.3|747126.3|748125.6|747125.6|748129.1|747129.1|748119.4|747119.4|22
1620208580000|2021-05-05 09:56:20|748128|747128|748148.5|747148.5|748162.1|747162.1|748126.1|747126.1|24
1620208590000|2021-05-05 09:56:30|748160.7|747160.7|748164.6|747164.6|748164.6|747164.6|748146.8|747146.8|20
1620208600000|2021-05-05 09:56:40|748166|747166|748085.5|747085.5|748166|747166|748085.5|747085.5|28
1620208610000|2021-05-05 09:56:50|748090.9|747090.9|748069.8|747069.8|748095|747095|748068.5|747068.5|20
1620208620000|2021-05-05 09:57:00|748067.5|747067.5|748100.9|747100.9|748117.5|747117.5|748065.1|747065.1|20
1620208630000|2021-05-05 09:57:10|748104.8|747104.8|748052.6|747052.6|748106.3|747106.3|748047.3|747047.3|22
1620208640000|2021-05-05 09:57:20|748054.1|747054.1|748053.4|747053.4|748059.8|747059.8|748027.9|747027.9|31
1620208650000|2021-05-05 09:57:30|748050.5|747050.5|748041.7|747041.7|748083.5|747083.5|748038.4|747038.4|21
1620208660000|2021-05-05 09:57:40|748042|747042|748049.1|747049.1|748053.5|747053.5|748037.9|747037.9|15
1620208670000|2021-05-05 09:57:50|748050.9|747050.9|748041.2|747041.2|748051.8|747051.8|748039.8|747039.8|21
1620208680000|2021-05-05 09:58:00|748040.7|747040.7|748053.7|747053.7|748073.5|747073.5|748036.3|747036.3|27
1620208690000|2021-05-05 09:58:10|748054.6|747054.6|748006.5|747006.5|748085|747085|748006.5|747006.5|24
1620208700000|2021-05-05 09:58:20|748006.7|747006.7|748000.2|747000.2|748006.7|747006.7|747978.6|746978.6|24
1620208710000|2021-05-05 09:58:30|747990|746990|747979.6|746979.6|748003.1|747003.1|747979|746979|19
1620208720000|2021-05-05 09:58:40|747980.8|746980.8|747966.6|746966.6|747999.6|746999.6|747959.1|746959.1|24
1620208730000|2021-05-05 09:58:50|747953.5|746953.5|748008.6|747008.6|748010.6|747010.6|747907|746907|30
1620208740000|2021-05-05 09:59:00|747997.2|746997.2|747993.7|746993.7|748005.5|747005.5|747985|746985|22
1620208750000|2021-05-05 09:59:10|748002.4|747002.4|747996.7|746996.7|748011.2|747011.2|747991.3|746991.3|20
1620208760000|2021-05-05 09:59:20|747988.8|746988.8|748005.9|747005.9|748005.9|747005.9|747961.5|746961.5|22
1620208770000|2021-05-05 09:59:30|748005.6|747005.6|747994.8|746994.8|748005.6|747005.6|747987|746987|12
1620208780000|2021-05-05 09:59:40|747993.8|746993.8|747973.7|746973.7|747997.3|746997.3|747973.7|746973.7|21
1620208790000|2021-05-05 09:59:50|747975|746975|747998.5|746998.5|747998.5|746998.5|747946.5|746946.5|14
1620208800000|2021-05-05 10:00:00|747997.9|746997.9|748013.3|747013.3|748017.5|747017.5|747984.7|746984.7|29
1620208810000|2021-05-05 10:00:10|748010.6|747010.6|748006.2|747006.2|748013.2|747013.2|747999.1|746999.1|19
1620208820000|2021-05-05 10:00:20|748006.6|747006.6|748014.7|747014.7|748014.7|747014.7|748000.8|747000.8|14
1620208830000|2021-05-05 10:00:30|748015|747015|747997.5|746997.5|748015|747015|747989.9|746989.9|22
1620208840000|2021-05-05 10:00:40|747996.5|746996.5|747989.7|746989.7|748009.6|747009.6|747954.3|746954.3|22
1620208850000|2021-05-05 10:00:50|747992.5|746992.5|748026.3|747026.3|748045.9|747045.9|747992.5|746992.5|20
1620208860000|2021-05-05 10:01:00|748038.3|747038.3|748134|747134|748137.8|747137.8|748037.9|747037.9|25
1620208870000|2021-05-05 10:01:10|748133.7|747133.7|748141.3|747141.3|748141.3|747141.3|748115.4|747115.4|17
1620208880000|2021-05-05 10:01:20|748140.9|747140.9|748156.3|747156.3|748164.3|747164.3|748140.9|747140.9|22
1620208890000|2021-05-05 10:01:30|748157.9|747157.9|748077.1|747077.1|748158.5|747158.5|748040|747040|29
1620208900000|2021-05-05 10:01:40|748083|747083|748013.8|747013.8|748096.8|747096.8|748009.1|747009.1|33
1620208910000|2021-05-05 10:01:50|748014.3|747014.3|748078.5|747078.5|748078.5|747078.5|747986.7|746986.7|25
1620208920000|2021-05-05 10:02:00|748076.4|747076.4|748092.4|747092.4|748118.6|747118.6|748059.2|747059.2|25
1620208930000|2021-05-05 10:02:10|748102.8|747102.8|748103.1|747103.1|748119|747119|748087.3|747087.3|21
1620208940000|2021-05-05 10:02:20|748101.7|747101.7|748089|747089|748108.8|747108.8|748082.7|747082.7|23
1620208950000|2021-05-05 10:02:30|748087.3|747087.3|748065.6|747065.6|748092.2|747092.2|748065.6|747065.6|22
1620208960000|2021-05-05 10:02:40|748051.8|747051.8|748105.1|747105.1|748116.5|747116.5|748051.8|747051.8|26
1620208970000|2021-05-05 10:02:50|748096.1|747096.1|748096.6|747096.6|748103.8|747103.8|748084.5|747084.5|17
1620208980000|2021-05-05 10:03:00|748100.8|747100.8|748043.6|747043.6|748100.8|747100.8|748022.7|747022.7|16
1620208990000|2021-05-05 10:03:10|748043.8|747043.8|748118.3|747118.3|748122.5|747122.5|748000.9|747000.9|25
1620209000000|2021-05-05 10:03:20|748119.4|747119.4|748228.8|747228.8|748252.4|747252.4|748101.9|747101.9|26
1620209010000|2021-05-05 10:03:30|748227.6|747227.6|748245.7|747245.7|748269.4|747269.4|748222.4|747222.4|28
1620209020000|2021-05-05 10:03:40|748253.3|747253.3|748247.1|747247.1|748256.5|747256.5|748232.8|747232.8|20
1620209030000|2021-05-05 10:03:50|748256.9|747256.9|748318.2|747318.2|748329.5|747329.5|748240.3|747240.3|30
1620209040000|2021-05-05 10:04:00|748320.4|747320.4|748261.9|747261.9|748328.1|747328.1|748256.4|747256.4|25
1620209050000|2021-05-05 10:04:10|748253.4|747253.4|748266.6|747266.6|748298.4|747298.4|748249.5|747249.5|30
1620209060000|2021-05-05 10:04:20|748263.1|747263.1|748294.4|747294.4|748307.8|747307.8|748263.1|747263.1|23
1620209070000|2021-05-05 10:04:30|748293.6|747293.6|748289.4|747289.4|748294.5|747294.5|748287.5|747287.5|17
1620209080000|2021-05-05 10:04:40|748290.8|747290.8|748105|747105|748295.3|747295.3|748091.4|747091.4|28
1620209090000|2021-05-05 10:04:50|748105.2|747105.2|748118.4|747118.4|748118.5|747118.5|748095.6|747095.6|27
1620209100000|2021-05-05 10:05:00|748117.8|747117.8|748085|747085|748122|747122|748079.5|747079.5|30
1620209110000|2021-05-05 10:05:10|748112.7|747112.7|748128.4|747128.4|748132|747132|748091.1|747091.1|29
1620209120000|2021-05-05 10:05:20|748146.4|747146.4|748233.5|747233.5|748237|747237|748143.2|747143.2|30
1620209130000|2021-05-05 10:05:30|748237.7|747237.7|748255.2|747255.2|748289.8|747289.8|748212.6|747212.6|28
1620209140000|2021-05-05 10:05:40|748254.7|747254.7|748272.6|747272.6|748282.8|747282.8|748251|747251|23
1620209150000|2021-05-05 10:05:50|748274.2|747274.2|748182.5|747182.5|748274.2|747274.2|748134.5|747134.5|30
1620209160000|2021-05-05 10:06:00|748182.2|747182.2|748208|747208|748208|747208|748174.9|747174.9|26
1620209170000|2021-05-05 10:06:10|748207|747207|748228.6|747228.6|748287|747287|748206.3|747206.3|23
1620209180000|2021-05-05 10:06:20|748218|747218|748242.8|747242.8|748242.8|747242.8|748142.5|747142.5|30
1620209190000|2021-05-05 10:06:30|748249.4|747249.4|748246.7|747246.7|748261.8|747261.8|748235.2|747235.2|22
1620209200000|2021-05-05 10:06:40|748248.1|747248.1|748236.4|747236.4|748253.5|747253.5|748219.4|747219.4|25
1620209210000|2021-05-05 10:06:50|748236.8|747236.8|748221.5|747221.5|748240.9|747240.9|748221|747221|20
1620209220000|2021-05-05 10:07:00|748227|747227|748193.3|747193.3|748227|747227|748130.6|747130.6|26
1620209230000|2021-05-05 10:07:10|748190.4|747190.4|748185|747185|748198.4|747198.4|748154.7|747154.7|29
1620209240000|2021-05-05 10:07:20|748193.8|747193.8|748208.8|747208.8|748214.6|747214.6|748189.1|747189.1|23
1620209250000|2021-05-05 10:07:30|748208.1|747208.1|748191.7|747191.7|748218.3|747218.3|748177|747177|25
1620209260000|2021-05-05 10:07:40|748190.2|747190.2|748185.2|747185.2|748211|747211|748185.2|747185.2|21
1620209270000|2021-05-05 10:07:50|748200|747200|748230.7|747230.7|748230.7|747230.7|748200|747200|14
1620209280000|2021-05-05 10:08:00|748218.9|747218.9|748214.6|747214.6|748220.2|747220.2|748177.5|747177.5|23
1620209290000|2021-05-05 10:08:10|748194.3|747194.3|748231.8|747231.8|748235.5|747235.5|748188.3|747188.3|24
1620209300000|2021-05-05 10:08:20|748233.1|747233.1|748218|747218|748236.4|747236.4|748206|747206|22
1620209310000|2021-05-05 10:08:30|748212.9|747212.9|748101.7|747101.7|748213.2|747213.2|748089.2|747089.2|23
1620209320000|2021-05-05 10:08:40|748102.1|747102.1|748109.6|747109.6|748123.4|747123.4|748087.9|747087.9|31
1620209330000|2021-05-05 10:08:50|748166.1|747166.1|748159.3|747159.3|748166.9|747166.9|748143.5|747143.5|22
1620209340000|2021-05-05 10:09:00|748160.6|747160.6|748159.4|747159.4|748206.5|747206.5|748143.6|747143.6|23
1620209350000|2021-05-05 10:09:10|748160.4|747160.4|748196|747196|748209.8|747209.8|748158.6|747158.6|23
1620209360000|2021-05-05 10:09:20|748201.3|747201.3|748155.5|747155.5|748205.5|747205.5|748140.2|747140.2|24
1620209370000|2021-05-05 10:09:30|748155.1|747155.1|748188|747188|748188|747188|748149.8|747149.8|21
1620209380000|2021-05-05 10:09:40|748188.4|747188.4|748176.7|747176.7|748201|747201|748164|747164|29
1620209390000|2021-05-05 10:09:50|748172.1|747172.1|748157.2|747157.2|748177.7|747177.7|748155.9|747155.9|21
1620209400000|2021-05-05 10:10:00|748157.4|747157.4|748169.3|747169.3|748174|747174|748153.1|747153.1|26
1620209410000|2021-05-05 10:10:10|748169.6|747169.6|748159.9|747159.9|748188.8|747188.8|748159.6|747159.6|24
1620209420000|2021-05-05 10:10:20|748159.6|747159.6|748161.2|747161.2|748162|747162|748159.6|747159.6|12
1620209430000|2021-05-05 10:10:30|748162.4|747162.4|748161.5|747161.5|748166.3|747166.3|748150.6|747150.6|12
1620209440000|2021-05-05 10:10:40|748161.7|747161.7|748160.8|747160.8|748163|747163|748152|747152|11
1620209450000|2021-05-05 10:10:50|748165.2|747165.2|748135.1|747135.1|748168.3|747168.3|748117.2|747117.2|30
1620209460000|2021-05-05 10:11:00|748136|747136|748118.4|747118.4|748136|747136|748117.7|747117.7|25
1620209470000|2021-05-05 10:11:10|748118.5|747118.5|748115.6|747115.6|748120.5|747120.5|748113.8|747113.8|21
1620209480000|2021-05-05 10:11:20|748117.6|747117.6|748129.3|747129.3|748129.3|747129.3|748100|747100|18
1620209490000|2021-05-05 10:11:30|748127.9|747127.9|748125.6|747125.6|748130.5|747130.5|748104.3|747104.3|27
1620209500000|2021-05-05 10:11:40|748121.2|747121.2|748116.9|747116.9|748137.2|747137.2|748115.2|747115.2|23
1620209510000|2021-05-05 10:11:50|748115.9|747115.9|748004.7|747004.7|748126.3|747126.3|747998.5|746998.5|29
1620209520000|2021-05-05 10:12:00|747998.5|746998.5|747877.2|746877.2|748017.2|747017.2|747796.6|746796.6|36
1620209530000|2021-05-05 10:12:10|747881.9|746881.9|747894.7|746894.7|747897.9|746897.9|747851.7|746851.7|30
1620209540000|2021-05-05 10:12:20|747893.9|746893.9|747929.1|746929.1|747929.3|746929.3|747874|746874|30
1620209550000|2021-05-05 10:12:30|747927.8|746927.8|747949|746949|747950.1|746950.1|747896.9|746896.9|30
1620209560000|2021-05-05 10:12:40|747945.4|746945.4|747948.5|746948.5|747952.7|746952.7|747945.4|746945.4|16
1620209570000|2021-05-05 10:12:50|747950.5|746950.5|747929.8|746929.8|747953.2|746953.2|747919.9|746919.9|25
1620209580000|2021-05-05 10:13:00|747929|746929|747928.2|746928.2|747933.8|746933.8|747923.8|746923.8|23
1620209590000|2021-05-05 10:13:10|747933.5|746933.5|747931.7|746931.7|747961.9|746961.9|747923.9|746923.9|24
1620209600000|2021-05-05 10:13:20|747926|746926|747927|746927|747939.6|746939.6|747922.1|746922.1|23
1620209610000|2021-05-05 10:13:30|747926.4|746926.4|747984.2|746984.2|747987.2|746987.2|747917.4|746917.4|33
1620209620000|2021-05-05 10:13:40|747982.6|746982.6|747923.2|746923.2|747987.6|746987.6|747917|746917|27
1620209630000|2021-05-05 10:13:50|747929.3|746929.3|747885.4|746885.4|747935.7|746935.7|747874.9|746874.9|25
1620209640000|2021-05-05 10:14:00|747884.9|746884.9|747896|746896|747907.8|746907.8|747879.9|746879.9|25
1620209650000|2021-05-05 10:14:10|747897.5|746897.5|747853.3|746853.3|747907.4|746907.4|747853.3|746853.3|23
1620209660000|2021-05-05 10:14:20|747863.5|746863.5|747891.4|746891.4|747900.6|746900.6|747846.5|746846.5|33
1620209670000|2021-05-05 10:14:30|747891.3|746891.3|747928.5|746928.5|747944.8|746944.8|747889.5|746889.5|22
1620209680000|2021-05-05 10:14:40|747927.1|746927.1|747925.2|746925.2|747930.2|746930.2|747914.3|746914.3|17
1620209690000|2021-05-05 10:14:50|747925.6|746925.6|747943.2|746943.2|747949.9|746949.9|747925.3|746925.3|20
1620209700000|2021-05-05 10:15:00|747952.5|746952.5|747993.7|746993.7|747993.7|746993.7|747931.9|746931.9|33
1620209710000|2021-05-05 10:15:10|747991.6|746991.6|748085.6|747085.6|748085.6|747085.6|747991.6|746991.6|31
1620209720000|2021-05-05 10:15:20|748095.1|747095.1|748035.7|747035.7|748104.3|747104.3|748033.1|747033.1|32
1620209730000|2021-05-05 10:15:30|748036.2|747036.2|748016.5|747016.5|748038.2|747038.2|748001.6|747001.6|26
1620209740000|2021-05-05 10:15:40|748027.2|747027.2|747901.4|746901.4|748030.2|747030.2|747888.3|746888.3|30
1620209750000|2021-05-05 10:15:50|747915.6|746915.6|747948.8|746948.8|747953|746953|747909.8|746909.8|22
1620209760000|2021-05-05 10:16:00|747949.7|746949.7|747944.1|746944.1|747998.7|746998.7|747933.2|746933.2|27
1620209770000|2021-05-05 10:16:10|747956|746956|747987.3|746987.3|747990.4|746990.4|747947.9|746947.9|26
1620209780000|2021-05-05 10:16:20|747986.7|746986.7|748101.4|747101.4|748101.4|747101.4|747986|746986|29
1620209790000|2021-05-05 10:16:30|748107.9|747107.9|748088.8|747088.8|748135.5|747135.5|748088.8|747088.8|33
1620209800000|2021-05-05 10:16:40|748082.5|747082.5|748071.3|747071.3|748084|747084|748057.2|747057.2|27
1620209810000|2021-05-05 10:16:50|748070.6|747070.6|748050|747050|748076|747076|748048.5|747048.5|17
1620209820000|2021-05-05 10:17:00|748050.3|747050.3|748064.7|747064.7|748065.6|747065.6|748022|747022|27
1620209830000|2021-05-05 10:17:10|748066|747066|748038.6|747038.6|748068.2|747068.2|748038.6|747038.6|28
1620209840000|2021-05-05 10:17:20|748039|747039|748062.7|747062.7|748063.2|747063.2|748028.6|747028.6|31
1620209850000|2021-05-05 10:17:30|748060.5|747060.5|748055.8|747055.8|748062.7|747062.7|748043.2|747043.2|18
1620209860000|2021-05-05 10:17:40|748060.1|747060.1|748052.7|747052.7|748060.3|747060.3|748051.5|747051.5|17
1620209870000|2021-05-05 10:17:50|748053|747053|748046.4|747046.4|748053.5|747053.5|748046.4|747046.4|16
1620209880000|2021-05-05 10:18:00|748045.5|747045.5|748061.3|747061.3|748062.4|747062.4|748033.4|747033.4|29
1620209890000|2021-05-05 10:18:10|748052.4|747052.4|748067.3|747067.3|748067.3|747067.3|748031|747031|23
1620209900000|2021-05-05 10:18:20|748063.4|747063.4|748027.7|747027.7|748070|747070|748019.3|747019.3|35
1620209910000|2021-05-05 10:18:30|748028.5|747028.5|748034.5|747034.5|748043.8|747043.8|748027.2|747027.2|26
1620209920000|2021-05-05 10:18:40|748031.1|747031.1|747992.7|746992.7|748031.1|747031.1|747981.4|746981.4|22
1620209930000|2021-05-05 10:18:50|747991.2|746991.2|747981.2|746981.2|747994.9|746994.9|747974.3|746974.3|30
1620209940000|2021-05-05 10:19:00|747975.1|746975.1|748030.8|747030.8|748037.8|747037.8|747975.1|746975.1|30
1620209950000|2021-05-05 10:19:10|748021.8|747021.8|747980.4|746980.4|748033.8|747033.8|747973.7|746973.7|19
1620209960000|2021-05-05 10:19:20|747983.5|746983.5|747937.3|746937.3|747983.7|746983.7|747922.6|746922.6|22
1620209970000|2021-05-05 10:19:30|747935.2|746935.2|747941.3|746941.3|747955|746955|747877.9|746877.9|33
1620209980000|2021-05-05 10:19:40|747938.5|746938.5|747920.1|746920.1|747950.5|746950.5|747903.5|746903.5|31
1620209990000|2021-05-05 10:19:50|747922.7|746922.7|747931.4|746931.4|747936.7|746936.7|747917.2|746917.2|18
1620210000000|2021-05-05 10:20:00|747931.6|746931.6|747846.4|746846.4|747936.8|746936.8|747834.9|746834.9|28
1620210010000|2021-05-05 10:20:10|747849.8|746849.8|747864.3|746864.3|747877.6|746877.6|747835.9|746835.9|29
1620210020000|2021-05-05 10:20:20|747867.9|746867.9|747821.6|746821.6|747867.9|746867.9|747811.5|746811.5|27
1620210030000|2021-05-05 10:20:30|747822.6|746822.6|747801.8|746801.8|747827.9|746827.9|747799.3|746799.3|33
1620210040000|2021-05-05 10:20:40|747799.2|746799.2|747853.3|746853.3|747862|746862|747779.9|746779.9|27
1620210050000|2021-05-05 10:20:50|747859.5|746859.5|747899.2|746899.2|747899.2|746899.2|747840|746840|23
1620210060000|2021-05-05 10:21:00|747898.5|746898.5|747878.8|746878.8|747898.5|746898.5|747866.7|746866.7|28
1620210070000|2021-05-05 10:21:10|747878.5|746878.5|747847|746847|747886.5|746886.5|747837.8|746837.8|28
1620210080000|2021-05-05 10:21:20|747849.6|746849.6|747841.6|746841.6|747852.5|746852.5|747825.6|746825.6|23
1620210090000|2021-05-05 10:21:30|747840.6|746840.6|747846.5|746846.5|747849.3|746849.3|747822.3|746822.3|22
1620210100000|2021-05-05 10:21:40|747846.2|746846.2|747884.5|746884.5|747908.9|746908.9|747840.3|746840.3|28
1620210110000|2021-05-05 10:21:50|747882.4|746882.4|747882|746882|747893.5|746893.5|747876.1|746876.1|23
1620210120000|2021-05-05 10:22:00|747885.9|746885.9|747899.7|746899.7|747904.1|746904.1|747880.1|746880.1|28
1620210130000|2021-05-05 10:22:10|747902.2|746902.2|747910.5|746910.5|747922.3|746922.3|747896|746896|29
1620210140000|2021-05-05 10:22:20|747910|746910|747903.4|746903.4|747917.9|746917.9|747899.2|746899.2|17
1620210150000|2021-05-05 10:22:30|747899.2|746899.2|747942.9|746942.9|747942.9|746942.9|747899.2|746899.2|29
1620210160000|2021-05-05 10:22:40|747945.1|746945.1|747957.9|746957.9|747966.5|746966.5|747931.8|746931.8|23
1620210170000|2021-05-05 10:22:50|747945.9|746945.9|747951.1|746951.1|747959.3|746959.3|747943.3|746943.3|23
1620210180000|2021-05-05 10:23:00|747934.2|746934.2|747942.6|746942.6|747947.1|746947.1|747911.6|746911.6|24
1620210190000|2021-05-05 10:23:10|747944.1|746944.1|747937.2|746937.2|747944.1|746944.1|747934.9|746934.9|20
1620210200000|2021-05-05 10:23:20|747935.5|746935.5|747933.4|746933.4|747936.9|746936.9|747917.2|746917.2|14
1620210210000|2021-05-05 10:23:30|747920.8|746920.8|747893.2|746893.2|747920.8|746920.8|747889.2|746889.2|19
1620210220000|2021-05-05 10:23:40|747892.8|746892.8|747890.6|746890.6|747899.1|746899.1|747890.6|746890.6|17
1620210230000|2021-05-05 10:23:50|747894.5|746894.5|747902.2|746902.2|747910.4|746910.4|747894.1|746894.1|16
1620210240000|2021-05-05 10:24:00|747903.5|746903.5|747875|746875|747905.7|746905.7|747780.2|746780.2|23
1620210250000|2021-05-05 10:24:10|747880.4|746880.4|747903.5|746903.5|747930.1|746930.1|747848.5|746848.5|33
1620210260000|2021-05-05 10:24:20|747902|746902|747930.9|746930.9|747938.3|746938.3|747900.8|746900.8|32
1620210270000|2021-05-05 10:24:30|747930|746930|747917.6|746917.6|747933.9|746933.9|747917.6|746917.6|26
1620210280000|2021-05-05 10:24:40|747916.9|746916.9|747917.7|746917.7|747921.3|746921.3|747915.4|746915.4|14
1620210290000|2021-05-05 10:24:50|747917.8|746917.8|747939.9|746939.9|747941.5|746941.5|747915.4|746915.4|18
1620210300000|2021-05-05 10:25:00|747924.8|746924.8|747929.7|746929.7|747934.6|746934.6|747916.7|746916.7|29
1620210310000|2021-05-05 10:25:10|747901.4|746901.4|747924.3|746924.3|747940.6|746940.6|747858.7|746858.7|29
1620210320000|2021-05-05 10:25:20|747926.9|746926.9|747929.2|746929.2|747943.6|746943.6|747926.9|746926.9|22
1620210330000|2021-05-05 10:25:30|747930.9|746930.9|747925.2|746925.2|747941.6|746941.6|747919.8|746919.8|22
1620210340000|2021-05-05 10:25:40|747925.8|746925.8|747932.4|746932.4|747943.9|746943.9|747925.5|746925.5|20
1620210350000|2021-05-05 10:25:50|747933.4|746933.4|748092.7|747092.7|748100.2|747100.2|747932.8|746932.8|29
1620210360000|2021-05-05 10:26:00|748084.6|747084.6|748133.4|747133.4|748133.4|747133.4|748084.6|747084.6|33
1620210370000|2021-05-05 10:26:10|748126.3|747126.3|748280.1|747280.1|748303.3|747303.3|748126.3|747126.3|30
1620210380000|2021-05-05 10:26:20|748285.1|747285.1|748293.6|747293.6|748323|747323|748269.7|747269.7|23
1620210390000|2021-05-05 10:26:30|748298.4|747298.4|748292.4|747292.4|748298.4|747298.4|748264.1|747264.1|28
1620210400000|2021-05-05 10:26:40|748294.2|747294.2|748284.9|747284.9|748294.2|747294.2|748267.7|747267.7|27
1620210410000|2021-05-05 10:26:50|748290|747290|748287.7|747287.7|748300.2|747300.2|748285.7|747285.7|15
1620210420000|2021-05-05 10:27:00|748287.4|747287.4|748417.9|747417.9|748436.1|747436.1|748284.8|747284.8|26
1620210430000|2021-05-05 10:27:10|748425.7|747425.7|748409|747409|748496.4|747496.4|748406.7|747406.7|33
1620210440000|2021-05-05 10:27:20|748409.1|747409.1|748420|747420|748444.6|747444.6|748397|747397|33
1620210450000|2021-05-05 10:27:30|748379.5|747379.5|748404.7|747404.7|748405|747405|748359.3|747359.3|33
1620210460000|2021-05-05 10:27:40|748403.4|747403.4|748454|747454|748457.2|747457.2|748398|747398|29
1620210470000|2021-05-05 10:27:50|748446.6|747446.6|748438.4|747438.4|748488.5|747488.5|748436.7|747436.7|28
1620210480000|2021-05-05 10:28:00|748445.1|747445.1|748439.8|747439.8|748453.1|747453.1|748413.5|747413.5|36
1620210490000|2021-05-05 10:28:10|748439.6|747439.6|748392.4|747392.4|748446.4|747446.4|748392.4|747392.4|28
1620210500000|2021-05-05 10:28:20|748396.1|747396.1|748404.5|747404.5|748409.5|747409.5|748382.3|747382.3|30
1620210510000|2021-05-05 10:28:30|748401.9|747401.9|748384.3|747384.3|748401.9|747401.9|748336.4|747336.4|26
1620210520000|2021-05-05 10:28:40|748385.2|747385.2|748398.9|747398.9|748410|747410|748385.2|747385.2|26
1620210530000|2021-05-05 10:28:50|748396.4|747396.4|748402.5|747402.5|748409.7|747409.7|748396.4|747396.4|12
1620210540000|2021-05-05 10:29:00|748397.8|747397.8|748400.5|747400.5|748412.7|747412.7|748393.5|747393.5|26
1620210550000|2021-05-05 10:29:10|748406.3|747406.3|748403.2|747403.2|748406.3|747406.3|748401.3|747401.3|15
1620210560000|2021-05-05 10:29:20|748403.6|747403.6|748413|747413|748428|747428|748403.3|747403.3|28
1620210570000|2021-05-05 10:29:30|748412.8|747412.8|748427.8|747427.8|748437.9|747437.9|748405.5|747405.5|26
1620210580000|2021-05-05 10:29:40|748427.4|747427.4|748433.4|747433.4|748433.4|747433.4|748414.1|747414.1|21
1620210590000|2021-05-05 10:29:50|748431.4|747431.4|748411.6|747411.6|748447.4|747447.4|748395.9|747395.9|22
1620210600000|2021-05-05 10:30:00|748420.2|747420.2|748442|747442|748476.7|747476.7|748384.9|747384.9|33
1620210610000|2021-05-05 10:30:10|748445.6|747445.6|748442.7|747442.7|748463.5|747463.5|748434.5|747434.5|26
1620210620000|2021-05-05 10:30:20|748442.2|747442.2|748428.5|747428.5|748456.3|747456.3|748428.2|747428.2|16
1620210630000|2021-05-05 10:30:30|748425.1|747425.1|748468.6|747468.6|748468.6|747468.6|748423|747423|16
1620210640000|2021-05-05 10:30:40|748468.2|747468.2|748430.9|747430.9|748468.2|747468.2|748426.4|747426.4|20
1620210650000|2021-05-05 10:30:50|748431|747431|748452.6|747452.6|748473.9|747473.9|748431|747431|27
1620210660000|2021-05-05 10:31:00|748459.1|747459.1|748462.2|747462.2|748479.9|747479.9|748456.4|747456.4|26
1620210670000|2021-05-05 10:31:10|748462.6|747462.6|748438.4|747438.4|748472.8|747472.8|748434.6|747434.6|30
1620210680000|2021-05-05 10:31:20|748439.5|747439.5|748417.9|747417.9|748443.7|747443.7|748410.5|747410.5|28
1620210690000|2021-05-05 10:31:30|748421.3|747421.3|748413.4|747413.4|748437|747437|748401.2|747401.2|21
1620210700000|2021-05-05 10:31:40|748409.1|747409.1|748436.9|747436.9|748449.2|747449.2|748380.2|747380.2|27
1620210710000|2021-05-05 10:31:50|748421.1|747421.1|748422.3|747422.3|748447|747447|748407.7|747407.7|31
1620210720000|2021-05-05 10:32:00|748425|747425|748449.5|747449.5|748458|747458|748425|747425|27
1620210730000|2021-05-05 10:32:10|748444.4|747444.4|748437.2|747437.2|748455.6|747455.6|748433|747433|23
1620210740000|2021-05-05 10:32:20|748445.9|747445.9|748445|747445|748454|747454|748425.3|747425.3|20
1620210750000|2021-05-05 10:32:30|748445.2|747445.2|748445.2|747445.2|748448.8|747448.8|748442|747442|13
1620210760000|2021-05-05 10:32:40|748432.2|747432.2|748442.8|747442.8|748470|747470|748432.2|747432.2|27
1620210770000|2021-05-05 10:32:50|748457.8|747457.8|748439.8|747439.8|748457.8|747457.8|748434.9|747434.9|18
1620210780000|2021-05-05 10:33:00|748438.1|747438.1|748420.2|747420.2|748443|747443|748413.7|747413.7|17
1620210790000|2021-05-05 10:33:10|748421.8|747421.8|748425.4|747425.4|748425.7|747425.7|748416.2|747416.2|18
1620210800000|2021-05-05 10:33:20|748424.9|747424.9|748437.9|747437.9|748437.9|747437.9|748421.5|747421.5|19
1620210810000|2021-05-05 10:33:30|748443.2|747443.2|748419.2|747419.2|748444.7|747444.7|748404.6|747404.6|24
1620210820000|2021-05-05 10:33:40|748419.3|747419.3|748365.4|747365.4|748419.9|747419.9|748357.7|747357.7|27
1620210830000|2021-05-05 10:33:50|748363.6|747363.6|748369.6|747369.6|748376.9|747376.9|748352|747352|17
1620210840000|2021-05-05 10:34:00|748369.4|747369.4|748327.7|747327.7|748369.4|747369.4|748324.5|747324.5|26
1620210850000|2021-05-05 10:34:10|748345|747345|748347.6|747347.6|748361.3|747361.3|748338.2|747338.2|24
1620210860000|2021-05-05 10:34:20|748348.2|747348.2|748175.3|747175.3|748352.7|747352.7|748161|747161|32
1620210870000|2021-05-05 10:34:30|748168.4|747168.4|748112|747112|748178.2|747178.2|748063.7|747063.7|34
1620210880000|2021-05-05 10:34:40|748107.3|747107.3|748127|747127|748134.4|747134.4|748066.4|747066.4|33
1620210890000|2021-05-05 10:34:50|748125.6|747125.6|748130.6|747130.6|748132.3|747132.3|748125|747125|20
1620210900000|2021-05-05 10:35:00|748130.8|747130.8|748084|747084|748132.3|747132.3|748077.8|747077.8|27
1620210910000|2021-05-05 10:35:10|748098|747098|748099.1|747099.1|748113.3|747113.3|748088.9|747088.9|35
1620210920000|2021-05-05 10:35:20|748096.9|747096.9|748052.7|747052.7|748096.9|747096.9|748047|747047|33
1620210930000|2021-05-05 10:35:30|748050.7|747050.7|748037.7|747037.7|748060.8|747060.8|747969.5|746969.5|38
1620210940000|2021-05-05 10:35:40|748025.2|747025.2|748049|747049|748052.3|747052.3|748012.6|747012.6|33
1620210950000|2021-05-05 10:35:50|748048.1|747048.1|747887.4|746887.4|748048.1|747048.1|747887.4|746887.4|39
1620210960000|2021-05-05 10:36:00|747887.2|746887.2|747963.2|746963.2|747963.2|746963.2|747840.2|746840.2|39
1620210970000|2021-05-05 10:36:10|747966.8|746966.8|748006.7|747006.7|748013.3|747013.3|747961.4|746961.4|39
1620210980000|2021-05-05 10:36:20|748029|747029|747954.6|746954.6|748029.4|747029.4|747864.8|746864.8|34
1620210990000|2021-05-05 10:36:30|747964.3|746964.3|748004.9|747004.9|748007.6|747007.6|747925.2|746925.2|35
1620211000000|2021-05-05 10:36:40|748008.9|747008.9|748033.1|747033.1|748046.7|747046.7|748008.9|747008.9|34
1620211010000|2021-05-05 10:36:50|748046.6|747046.6|748084|747084|748103.6|747103.6|748046.6|747046.6|35
1620211020000|2021-05-05 10:37:00|748085.2|747085.2|748042.9|747042.9|748089.8|747089.8|748021.3|747021.3|32
1620211030000|2021-05-05 10:37:10|748046.1|747046.1|748079.5|747079.5|748084|747084|748035.9|747035.9|18
1620211040000|2021-05-05 10:37:20|748077.4|747077.4|748082.8|747082.8|748082.9|747082.9|748073.6|747073.6|18
1620211050000|2021-05-05 10:37:30|747970.8|746970.8|747996.1|746996.1|747997.1|746997.1|747967.8|746967.8|22
1620211060000|2021-05-05 10:37:40|747976.3|746976.3|747970.6|746970.6|747976.3|746976.3|747939.7|746939.7|30
1620211070000|2021-05-05 10:37:50|747971.6|746971.6|747963.7|746963.7|747983.5|746983.5|747961.4|746961.4|27
1620211080000|2021-05-05 10:38:00|747967.8|746967.8|747941.1|746941.1|747967.8|746967.8|747932.1|746932.1|26
1620211090000|2021-05-05 10:38:10|747940.1|746940.1|748036.9|747036.9|748051.5|747051.5|747940.1|746940.1|31
1620211100000|2021-05-05 10:38:20|748002.3|747002.3|747952.3|746952.3|748002.3|747002.3|747951.4|746951.4|24
1620211110000|2021-05-05 10:38:30|747962.9|746962.9|747927.7|746927.7|747970|746970|747922.3|746922.3|19
1620211120000|2021-05-05 10:38:40|747931.9|746931.9|747946.5|746946.5|747950.9|746950.9|747926|746926|19
1620211130000|2021-05-05 10:38:50|747965.2|746965.2|747987.4|746987.4|747996.9|746996.9|747964.9|746964.9|25
1620211140000|2021-05-05 10:39:00|747986.9|746986.9|747980.3|746980.3|747986.9|746986.9|747969.8|746969.8|15
1620211150000|2021-05-05 10:39:10|747979.4|746979.4|747940.8|746940.8|747979.4|746979.4|747915.2|746915.2|28
1620211160000|2021-05-05 10:39:20|747939.9|746939.9|748040.1|747040.1|748042.4|747042.4|747939.9|746939.9|32
1620211170000|2021-05-05 10:39:30|748040.5|747040.5|748012.5|747012.5|748040.5|747040.5|747986.5|746986.5|35
1620211180000|2021-05-05 10:39:40|748010.6|747010.6|748032.5|747032.5|748032.8|747032.8|747991.8|746991.8|26
1620211190000|2021-05-05 10:39:50|748034.3|747034.3|748059.7|747059.7|748068.5|747068.5|748007.5|747007.5|26
1620211200000|2021-05-05 10:40:00|748059.5|747059.5|747815|746815|748059.5|747059.5|747815|746815|28
1620211210000|2021-05-05 10:40:10|747779.8|746779.8|747824.3|746824.3|747877.4|746877.4|747779.8|746779.8|36
1620211220000|2021-05-05 10:40:20|747821.7|746821.7|747882.6|746882.6|747890|746890|747782.5|746782.5|34
1620211230000|2021-05-05 10:40:30|747893.8|746893.8|747992|746992|747992.2|746992.2|747891.7|746891.7|35
1620211240000|2021-05-05 10:40:40|747991.4|746991.4|748035.4|747035.4|748035.4|747035.4|747979.3|746979.3|27
1620211250000|2021-05-05 10:40:50|748033|747033|748056.7|747056.7|748061.2|747061.2|748015.9|747015.9|20
1620211260000|2021-05-05 10:41:00|748066.5|747066.5|748021.4|747021.4|748066.5|747066.5|748002.9|747002.9|31
1620211270000|2021-05-05 10:41:10|748018.5|747018.5|748030.2|747030.2|748047.3|747047.3|748011|747011|31
1620211280000|2021-05-05 10:41:20|748030.8|747030.8|748070.3|747070.3|748071.2|747071.2|747997.1|746997.1|36
1620211290000|2021-05-05 10:41:30|748070.9|747070.9|748139.6|747139.6|748139.6|747139.6|748069.3|747069.3|15
1620211300000|2021-05-05 10:41:40|748146.7|747146.7|748205.3|747205.3|748209.5|747209.5|748121.8|747121.8|39
1620211310000|2021-05-05 10:41:50|748202.9|747202.9|748158.6|747158.6|748208.5|747208.5|748124.6|747124.6|30
1620211320000|2021-05-05 10:42:00|748161.4|747161.4|748175|747175|748175|747175|748159|747159|25
1620211330000|2021-05-05 10:42:10|748171.8|747171.8|748154|747154|748174.6|747174.6|748152|747152|26
1620211340000|2021-05-05 10:42:20|748170.3|747170.3|748159|747159|748181.8|747181.8|748138.6|747138.6|17
1620211350000|2021-05-05 10:42:30|748167.9|747167.9|748220|747220|748230.8|747230.8|748146|747146|29
1620211360000|2021-05-05 10:42:40|748221.4|747221.4|748232.5|747232.5|748255.1|747255.1|748219.5|747219.5|20
1620211370000|2021-05-05 10:42:50|748232.8|747232.8|748227.5|747227.5|748245.3|747245.3|748225.8|747225.8|24
1620211380000|2021-05-05 10:43:00|748226.7|747226.7|748230.7|747230.7|748243.6|747243.6|748219.7|747219.7|23
1620211390000|2021-05-05 10:43:10|748230.9|747230.9|748236.7|747236.7|748255.5|747255.5|748230.9|747230.9|22
1620211400000|2021-05-05 10:43:20|748236.8|747236.8|748221.5|747221.5|748239.5|747239.5|748221.3|747221.3|15
1620211410000|2021-05-05 10:43:30|748220.6|747220.6|748220.8|747220.8|748223.5|747223.5|748211.6|747211.6|22
1620211420000|2021-05-05 10:43:40|748221.4|747221.4|748227|747227|748227|747227|748208.4|747208.4|22
1620211430000|2021-05-05 10:43:50|748213.5|747213.5|748239.8|747239.8|748242.2|747242.2|748213.5|747213.5|27
1620211440000|2021-05-05 10:44:00|748243.2|747243.2|748341.9|747341.9|748347.6|747347.6|748243.2|747243.2|32
1620211450000|2021-05-05 10:44:10|748346.4|747346.4|748347.2|747347.2|748365.7|747365.7|748336.9|747336.9|26
1620211460000|2021-05-05 10:44:20|748346.2|747346.2|748265.3|747265.3|748355.4|747355.4|748263.6|747263.6|25
1620211470000|2021-05-05 10:44:30|748299.4|747299.4|748285.5|747285.5|748302.9|747302.9|748253.9|747253.9|32
1620211480000|2021-05-05 10:44:40|748284.2|747284.2|748235.4|747235.4|748285.2|747285.2|748218.6|747218.6|30
1620211490000|2021-05-05 10:44:50|748234.5|747234.5|748224.2|747224.2|748234.5|747234.5|748196.3|747196.3|31
1620211500000|2021-05-05 10:45:00|748220.4|747220.4|748227.3|747227.3|748239.7|747239.7|748204.4|747204.4|30
1620211510000|2021-05-05 10:45:10|748224.9|747224.9|748148.6|747148.6|748224.9|747224.9|748137.1|747137.1|33
1620211520000|2021-05-05 10:45:20|748149.7|747149.7|748148.1|747148.1|748152.5|747152.5|748143.9|747143.9|28
1620211530000|2021-05-05 10:45:30|748146.9|747146.9|748153.9|747153.9|748159.5|747159.5|748124.3|747124.3|27
1620211540000|2021-05-05 10:45:40|748146.8|747146.8|748150.8|747150.8|748178.2|747178.2|748146.8|747146.8|30
1620211550000|2021-05-05 10:45:50|748150.9|747150.9|748168.2|747168.2|748209.3|747209.3|748150.9|747150.9|35
1620211560000|2021-05-05 10:46:00|748173.1|747173.1|748097.7|747097.7|748173.1|747173.1|748081.1|747081.1|31
1620211570000|2021-05-05 10:46:10|748100.7|747100.7|748157.5|747157.5|748157.5|747157.5|748100.7|747100.7|28
1620211580000|2021-05-05 10:46:20|748157|747157|748095.1|747095.1|748166.8|747166.8|748072.6|747072.6|32
1620211590000|2021-05-05 10:46:30|748091.9|747091.9|748115.1|747115.1|748130.3|747130.3|748091.9|747091.9|22
1620211600000|2021-05-05 10:46:40|748118.1|747118.1|748121.8|747121.8|748151.6|747151.6|748118.1|747118.1|29
1620211610000|2021-05-05 10:46:50|748128.8|747128.8|748163.4|747163.4|748163.4|747163.4|748117|747117|22
1620211620000|2021-05-05 10:47:00|748153.5|747153.5|748122.6|747122.6|748187.7|747187.7|748122.6|747122.6|27
1620211630000|2021-05-05 10:47:10|748111.7|747111.7|748184.5|747184.5|748230|747230|748111.7|747111.7|35
1620211640000|2021-05-05 10:47:20|748184|747184|748062.5|747062.5|748185.7|747185.7|748039.2|747039.2|26
1620211650000|2021-05-05 10:47:30|748062.6|747062.6|748095.8|747095.8|748107.2|747107.2|748056.7|747056.7|19
1620211660000|2021-05-05 10:47:40|748105.7|747105.7|748024.3|747024.3|748105.7|747105.7|748020.1|747020.1|28
1620211670000|2021-05-05 10:47:50|748024|747024|748041.1|747041.1|748060.8|747060.8|748003.3|747003.3|32
1620211680000|2021-05-05 10:48:00|748039.2|747039.2|748005|747005|748063.8|747063.8|748005|747005|25
1620211690000|2021-05-05 10:48:10|748011.3|747011.3|747992.2|746992.2|748011.3|747011.3|747984|746984|26
1620211700000|2021-05-05 10:48:20|747990.9|746990.9|748008.6|747008.6|748012|747012|747990.9|746990.9|21
1620211710000|2021-05-05 10:48:30|748011|747011|747880.8|746880.8|748013.9|747013.9|747871.9|746871.9|32
1620211720000|2021-05-05 10:48:40|747878.1|746878.1|747724.8|746724.8|747878.1|746878.1|747709.5|746709.5|38
1620211730000|2021-05-05 10:48:50|747731.2|746731.2|747751.1|746751.1|747788.8|746788.8|747727.1|746727.1|35
1620211740000|2021-05-05 10:49:00|747758.1|746758.1|747668.2|746668.2|747762.8|746762.8|747665.1|746665.1|34
1620211750000|2021-05-05 10:49:10|747665.3|746665.3|747643|746643|747665.4|746665.4|747643|746643|27
1620211760000|2021-05-05 10:49:20|747695.9|746695.9|747785.2|746785.2|747786.2|746786.2|747695.9|746695.9|29
1620211770000|2021-05-05 10:49:30|747785|746785|747788.3|746788.3|747807.3|746807.3|747768.6|746768.6|30
1620211780000|2021-05-05 10:49:40|747783|746783|747827.3|746827.3|747837.2|746837.2|747783|746783|29
1620211790000|2021-05-05 10:49:50|747823.4|746823.4|747837.1|746837.1|747845.3|746845.3|747821.2|746821.2|28
1620211800000|2021-05-05 10:50:00|747836.9|746836.9|747848.5|746848.5|747855.5|746855.5|747830.9|746830.9|34
1620211810000|2021-05-05 10:50:10|747854.5|746854.5|747840.5|746840.5|747858.6|746858.6|747839.4|746839.4|24
1620211820000|2021-05-05 10:50:20|747838.7|746838.7|747809.4|746809.4|747849.1|746849.1|747802.8|746802.8|30
1620211830000|2021-05-05 10:50:30|747808.2|746808.2|747786.7|746786.7|747812.8|746812.8|747785.8|746785.8|31
1620211840000|2021-05-05 10:50:40|747781.9|746781.9|747785.4|746785.4|747788.8|746788.8|747772.5|746772.5|29
1620211850000|2021-05-05 10:50:50|747783.7|746783.7|747791.9|746791.9|747804.7|746804.7|747745.7|746745.7|33
1620211860000|2021-05-05 10:51:00|747786.4|746786.4|747666.4|746666.4|747789.1|746789.1|747656.1|746656.1|36
1620211870000|2021-05-05 10:51:10|747667.3|746667.3|747687.8|746687.8|747710.6|746710.6|747667.3|746667.3|32
1620211880000|2021-05-05 10:51:20|747684.7|746684.7|747679.3|746679.3|747693.4|746693.4|747669.2|746669.2|27
1620211890000|2021-05-05 10:51:30|747681|746681|747697.3|746697.3|747709.7|746709.7|747676.4|746676.4|28
1620211900000|2021-05-05 10:51:40|747701.9|746701.9|747673.8|746673.8|747701.9|746701.9|747668.1|746668.1|27
1620211910000|2021-05-05 10:51:50|747675.7|746675.7|747714.4|746714.4|747718.1|746718.1|747668.9|746668.9|30
1620211920000|2021-05-05 10:52:00|747709.1|746709.1|747736.1|746736.1|747736.1|746736.1|747709.1|746709.1|22
1620211930000|2021-05-05 10:52:10|747739.6|746739.6|747813.2|746813.2|747813.2|746813.2|747739|746739|27
1620211940000|2021-05-05 10:52:20|747812.6|746812.6|747801.8|746801.8|747829.9|746829.9|747800.7|746800.7|32
1620211950000|2021-05-05 10:52:30|747802|746802|747808.3|746808.3|747815.1|746815.1|747796|746796|27
1620211960000|2021-05-05 10:52:40|747810.7|746810.7|747786.7|746786.7|747814.5|746814.5|747773.2|746773.2|29
1620211970000|2021-05-05 10:52:50|747784.9|746784.9|747794.4|746794.4|747815.8|746815.8|747776.8|746776.8|36
1620211980000|2021-05-05 10:53:00|747808|746808|747790.5|746790.5|747819|746819|747766.2|746766.2|28
1620211990000|2021-05-05 10:53:10|747784.2|746784.2|747776.2|746776.2|747813.4|746813.4|747770.1|746770.1|30
1620212000000|2021-05-05 10:53:20|747768.7|746768.7|747803.3|746803.3|747803.3|746803.3|747768|746768|30
1620212010000|2021-05-05 10:53:30|747808.1|746808.1|747811|746811|747827.4|746827.4|747802.3|746802.3|24
1620212020000|2021-05-05 10:53:40|747837.6|746837.6|747803.9|746803.9|747837.6|746837.6|747772.1|746772.1|27
1620212030000|2021-05-05 10:53:50|747798.8|746798.8|747800.3|746800.3|747801.8|746801.8|747785|746785|14
1620212040000|2021-05-05 10:54:00|747796.9|746796.9|747770.1|746770.1|747804.6|746804.6|747759.5|746759.5|23
1620212050000|2021-05-05 10:54:10|747769.9|746769.9|747786.2|746786.2|747801.8|746801.8|747769.9|746769.9|18
1620212060000|2021-05-05 10:54:20|747789.2|746789.2|747722.7|746722.7|747789.6|746789.6|747722.7|746722.7|27
1620212070000|2021-05-05 10:54:30|747719.3|746719.3|747758.2|746758.2|747765.4|746765.4|747706|746706|27
1620212080000|2021-05-05 10:54:40|747773.2|746773.2|747636.9|746636.9|747788.3|746788.3|747636.9|746636.9|37
1620212090000|2021-05-05 10:54:50|747625.2|746625.2|747632.5|746632.5|747638.4|746638.4|747619.8|746619.8|34
1620212100000|2021-05-05 10:55:00|747628.4|746628.4|747613.4|746613.4|747628.4|746628.4|747611.9|746611.9|28
1620212110000|2021-05-05 10:55:10|747615|746615|747630.1|746630.1|747660.3|746660.3|747607.3|746607.3|31
1620212120000|2021-05-05 10:55:20|747630|746630|747628.7|746628.7|747652.3|746652.3|747628.7|746628.7|25
1620212130000|2021-05-05 10:55:30|747648.6|746648.6|747632|746632|747685.6|746685.6|747615.7|746615.7|30
1620212140000|2021-05-05 10:55:40|747625.2|746625.2|747654|746654|747676.3|746676.3|747621.8|746621.8|28
1620212150000|2021-05-05 10:55:50|747669.4|746669.4|747669.4|746669.4|747677.6|746677.6|747661.1|746661.1|29
1620212160000|2021-05-05 10:56:00|747667|746667|747604.9|746604.9|747667|746667|747604.9|746604.9|30
1620212170000|2021-05-05 10:56:10|747615.5|746615.5|747466.5|746466.5|747616.8|746616.8|747466.5|746466.5|26
1620212180000|2021-05-05 10:56:20|747470.7|746470.7|747491|746491|747502.2|746502.2|747468.5|746468.5|35
1620212190000|2021-05-05 10:56:30|747484.3|746484.3|747648.8|746648.8|747648.8|746648.8|747484.3|746484.3|38
1620212200000|2021-05-05 10:56:40|747658.8|746658.8|747555.5|746555.5|747689.8|746689.8|747553.2|746553.2|31
1620212210000|2021-05-05 10:56:50|747590.5|746590.5|747586.4|746586.4|747637.7|746637.7|747567.7|746567.7|25
1620212220000|2021-05-05 10:57:00|747582.9|746582.9|747751.3|746751.3|747751.3|746751.3|747571.7|746571.7|26
1620212230000|2021-05-05 10:57:10|747766.4|746766.4|747602.8|746602.8|747768|746768|747599.6|746599.6|33
1620212240000|2021-05-05 10:57:20|747603.8|746603.8|747614.7|746614.7|747614.7|746614.7|747494.9|746494.9|31
1620212250000|2021-05-05 10:57:30|747616.6|746616.6|747621.1|746621.1|747668|746668|747616.6|746616.6|30
1620212260000|2021-05-05 10:57:40|747619.6|746619.6|747700.5|746700.5|747712.6|746712.6|747619.6|746619.6|27
1620212270000|2021-05-05 10:57:50|747701.8|746701.8|747706.7|746706.7|747722.5|746722.5|747686.5|746686.5|23
1620212280000|2021-05-05 10:58:00|747700.7|746700.7|747735.5|746735.5|747735.5|746735.5|747700.7|746700.7|29
1620212290000|2021-05-05 10:58:10|747736.9|746736.9|747738.3|746738.3|747750.2|746750.2|747731.4|746731.4|23
1620212300000|2021-05-05 10:58:20|747736|746736|747779.7|746779.7|747779.7|746779.7|747713.2|746713.2|32
1620212310000|2021-05-05 10:58:30|747763.3|746763.3|747784.6|746784.6|747791.4|746791.4|747763.3|746763.3|34
1620212320000|2021-05-05 10:58:40|747784.1|746784.1|747777|746777|747796.7|746796.7|747771.7|746771.7|18
1620212330000|2021-05-05 10:58:50|747773.7|746773.7|747781.6|746781.6|747790.2|746790.2|747773.7|746773.7|15
1620212340000|2021-05-05 10:59:00|747786.2|746786.2|747776.1|746776.1|747811|746811|747767.3|746767.3|31
1620212350000|2021-05-05 10:59:10|747780.6|746780.6|747666.6|746666.6|747783.3|746783.3|747666.4|746666.4|21
1620212360000|2021-05-05 10:59:20|747667.3|746667.3|747700.5|746700.5|747708.1|746708.1|747667.3|746667.3|25
1620212370000|2021-05-05 10:59:30|747704.6|746704.6|747691.5|746691.5|747708.6|746708.6|747683.7|746683.7|24
1620212380000|2021-05-05 10:59:40|747692.9|746692.9|747616.7|746616.7|747707|746707|747591.2|746591.2|28
1620212390000|2021-05-05 10:59:50|747619.1|746619.1|747533.6|746533.6|747619.1|746619.1|747533.6|746533.6|35
1620212400000|2021-05-05 11:00:00|747524.6|746524.6|747485.5|746485.5|747541.6|746541.6|747480.9|746480.9|26
1620212410000|2021-05-05 11:00:10|747485.4|746485.4|747502.1|746502.1|747502.1|746502.1|747437.7|746437.7|32
1620212420000|2021-05-05 11:00:20|747495.7|746495.7|747511.4|746511.4|747511.4|746511.4|747481.1|746481.1|18
1620212430000|2021-05-05 11:00:30|747505.2|746505.2|747465|746465|747520.1|746520.1|747459.4|746459.4|29
1620212440000|2021-05-05 11:00:40|747463.3|746463.3|747415.4|746415.4|747464.8|746464.8|747394.9|746394.9|27
1620212450000|2021-05-05 11:00:50|747396.5|746396.5|747450|746450|747450|746450|747380.3|746380.3|27
1620212460000|2021-05-05 11:01:00|747448.8|746448.8|747541.7|746541.7|747541.7|746541.7|747448.8|746448.8|29
1620212470000|2021-05-05 11:01:10|747540.5|746540.5|747594.1|746594.1|747652.3|746652.3|747537.5|746537.5|31
1620212480000|2021-05-05 11:01:20|747614.1|746614.1|747611.4|746611.4|747629.2|746629.2|747596.4|746596.4|26
1620212490000|2021-05-05 11:01:30|747617.8|746617.8|747657.7|746657.7|747660.9|746660.9|747605.8|746605.8|24
1620212500000|2021-05-05 11:01:40|747616.5|746616.5|747581.6|746581.6|747627.1|746627.1|747533.2|746533.2|29
1620212510000|2021-05-05 11:01:50|747632.9|746632.9|747639.1|746639.1|747649.9|746649.9|747627.1|746627.1|27
1620212520000|2021-05-05 11:02:00|747640.2|746640.2|747584|746584|747640.2|746640.2|747583.3|746583.3|25
1620212530000|2021-05-05 11:02:10|747583.9|746583.9|747622.6|746622.6|747638.2|746638.2|747583.9|746583.9|25
1620212540000|2021-05-05 11:02:20|747629.7|746629.7|747591.2|746591.2|747642|746642|747582.3|746582.3|28
1620212550000|2021-05-05 11:02:30|747591.3|746591.3|747584.9|746584.9|747591.3|746591.3|747579.1|746579.1|11
1620212560000|2021-05-05 11:02:40|747606|746606|747595.1|746595.1|747617.1|746617.1|747595.1|746595.1|22
1620212570000|2021-05-05 11:02:50|747595.8|746595.8|747616.3|746616.3|747616.3|746616.3|747595.8|746595.8|11
1620212580000|2021-05-05 11:03:00|747616.4|746616.4|747609.3|746609.3|747616.9|746616.9|747590.7|746590.7|19
1620212590000|2021-05-05 11:03:10|747608.7|746608.7|747666|746666|747691.3|746691.3|747605.8|746605.8|28
1620212600000|2021-05-05 11:03:20|747670.1|746670.1|747672.6|746672.6|747676.7|746676.7|747650.7|746650.7|25
1620212610000|2021-05-05 11:03:30|747670.6|746670.6|747664|746664|747675.1|746675.1|747638.7|746638.7|31
1620212620000|2021-05-05 11:03:40|747625.2|746625.2|747612.1|746612.1|747625.2|746625.2|747601.3|746601.3|24
1620212630000|2021-05-05 11:03:50|747610.1|746610.1|747668.7|746668.7|747669|746669|747587.5|746587.5|28
1620212640000|2021-05-05 11:04:00|747675.2|746675.2|747719.6|746719.6|747719.6|746719.6|747648|746648|32
1620212650000|2021-05-05 11:04:10|747719.2|746719.2|747706.4|746706.4|747720.9|746720.9|747699.3|746699.3|17
1620212660000|2021-05-05 11:04:20|747707.2|746707.2|747718|746718|747719.1|746719.1|747706.8|746706.8|13
1620212670000|2021-05-05 11:04:30|747717.8|746717.8|747726.5|746726.5|747730.7|746730.7|747695.3|746695.3|25
1620212680000|2021-05-05 11:04:40|747731.5|746731.5|747751.3|746751.3|747757.9|746757.9|747706.8|746706.8|31
1620212690000|2021-05-05 11:04:50|747745.4|746745.4|747753.3|746753.3|747768.4|746768.4|747722.8|746722.8|30
1620212700000|2021-05-05 11:05:00|747752.5|746752.5|747750.5|746750.5|747763|746763|747703.5|746703.5|35
1620212710000|2021-05-05 11:05:10|747746.2|746746.2|747748.2|746748.2|747764.9|746764.9|747731.2|746731.2|28
1620212720000|2021-05-05 11:05:20|747750.9|746750.9|747712.7|746712.7|747755.6|746755.6|747710.8|746710.8|31
1620212730000|2021-05-05 11:05:30|747707.3|746707.3|747718.7|746718.7|747718.7|746718.7|747691.3|746691.3|25
1620212740000|2021-05-05 11:05:40|747714.1|746714.1|747766.2|746766.2|747785.7|746785.7|747707.3|746707.3|32
1620212750000|2021-05-05 11:05:50|747766.3|746766.3|747774.4|746774.4|747791.3|746791.3|747764.1|746764.1|31
1620212760000|2021-05-05 11:06:00|747775.8|746775.8|747773.4|746773.4|747781.9|746781.9|747764.5|746764.5|31
1620212770000|2021-05-05 11:06:10|747773.9|746773.9|747781.5|746781.5|747812.3|746812.3|747763|746763|29
1620212780000|2021-05-05 11:06:20|747782.4|746782.4|747850.5|746850.5|747850.6|746850.6|747780.9|746780.9|25
1620212790000|2021-05-05 11:06:30|747836.7|746836.7|747855.7|746855.7|747856.4|746856.4|747827.2|746827.2|29
1620212800000|2021-05-05 11:06:40|747854|746854|747845.2|746845.2|747864.1|746864.1|747845.2|746845.2|19
1620212810000|2021-05-05 11:06:50|747846.5|746846.5|747847.2|746847.2|747877.1|746877.1|747845.9|746845.9|25
1620212820000|2021-05-05 11:07:00|747842.3|746842.3|747869.8|746869.8|747869.8|746869.8|747834.9|746834.9|32
1620212830000|2021-05-05 11:07:10|747866.5|746866.5|747859.2|746859.2|747884.8|746884.8|747839.5|746839.5|27
1620212840000|2021-05-05 11:07:20|747857.7|746857.7|747884.2|746884.2|747913.7|746913.7|747847.5|746847.5|31
1620212850000|2021-05-05 11:07:30|747889.2|746889.2|747877.7|746877.7|747898.5|746898.5|747840.6|746840.6|33
1620212860000|2021-05-05 11:07:40|747875.5|746875.5|747876.8|746876.8|747892.3|746892.3|747862.1|746862.1|27
1620212870000|2021-05-05 11:07:50|747880.5|746880.5|747863.5|746863.5|747897.9|746897.9|747856.1|746856.1|32
1620212880000|2021-05-05 11:08:00|747866.4|746866.4|747860.4|746860.4|747878.6|746878.6|747839.7|746839.7|28
1620212890000|2021-05-05 11:08:10|747862.5|746862.5|747886.4|746886.4|747897.4|746897.4|747862.5|746862.5|29
1620212900000|2021-05-05 11:08:20|747878.4|746878.4|748063.7|747063.7|748084.1|747084.1|747878|746878|31
1620212910000|2021-05-05 11:08:30|748065.9|747065.9|748102.6|747102.6|748104.1|747104.1|748053.5|747053.5|32
1620212920000|2021-05-05 11:08:40|748103.1|747103.1|748119.1|747119.1|748148.2|747148.2|748078.4|747078.4|36
1620212930000|2021-05-05 11:08:50|748132.8|747132.8|748122.8|747122.8|748183.4|747183.4|748099.5|747099.5|37
1620212940000|2021-05-05 11:09:00|748125.6|747125.6|748124|747124|748134.5|747134.5|748100.9|747100.9|33
1620212950000|2021-05-05 11:09:10|748122.3|747122.3|748136.5|747136.5|748140.5|747140.5|748115.1|747115.1|27
1620212960000|2021-05-05 11:09:20|748130.2|747130.2|748135.7|747135.7|748138.1|747138.1|748121.4|747121.4|22
1620212970000|2021-05-05 11:09:30|748137.6|747137.6|748129.9|747129.9|748137.8|747137.8|748091.9|747091.9|25
1620212980000|2021-05-05 11:09:40|748124|747124|748095.8|747095.8|748136.1|747136.1|748088.7|747088.7|27
1620212990000|2021-05-05 11:09:50|748098.5|747098.5|748097.5|747097.5|748102.6|747102.6|748084.5|747084.5|31
1620213000000|2021-05-05 11:10:00|748109.8|747109.8|748057.2|747057.2|748118.1|747118.1|748035.3|747035.3|34
1620213010000|2021-05-05 11:10:10|748058.1|747058.1|748038.5|747038.5|748070.2|747070.2|748035.7|747035.7|38
1620213020000|2021-05-05 11:10:20|748037.2|747037.2|748038.8|747038.8|748043.4|747043.4|748027.6|747027.6|29
1620213030000|2021-05-05 11:10:30|748031.3|747031.3|748050.5|747050.5|748054.4|747054.4|748031.3|747031.3|24
1620213040000|2021-05-05 11:10:40|748054.4|747054.4|748031.6|747031.6|748057.1|747057.1|748028.4|747028.4|22
1620213050000|2021-05-05 11:10:50|748032.9|747032.9|748019.9|747019.9|748054.6|747054.6|748006.5|747006.5|27
1620213060000|2021-05-05 11:11:00|748016.9|747016.9|748031|747031|748031|747031|748013.8|747013.8|26
1620213070000|2021-05-05 11:11:10|748030.8|747030.8|748030|747030|748047.5|747047.5|748028.6|747028.6|28
1620213080000|2021-05-05 11:11:20|748033.2|747033.2|747997.3|746997.3|748036.5|747036.5|747991.1|746991.1|31
1620213090000|2021-05-05 11:11:30|748010.8|747010.8|748006.2|747006.2|748010.8|747010.8|747981.4|746981.4|28
1620213100000|2021-05-05 11:11:40|747998.8|746998.8|748019.7|747019.7|748030.7|747030.7|747994.8|746994.8|26
1620213110000|2021-05-05 11:11:50|748019.9|747019.9|748032.8|747032.8|748032.8|747032.8|748010.2|747010.2|26
1620213120000|2021-05-05 11:12:00|748016.5|747016.5|747964.1|746964.1|748037|747037|747960.9|746960.9|29
1620213130000|2021-05-05 11:12:10|747961.7|746961.7|747881.4|746881.4|747961.7|746961.7|747855.2|746855.2|30
1620213140000|2021-05-05 11:12:20|747884.2|746884.2|747874.3|746874.3|747907.8|746907.8|747849.7|746849.7|33
1620213150000|2021-05-05 11:12:30|747862.3|746862.3|747873.6|746873.6|747924.5|746924.5|747855.1|746855.1|23
1620213160000|2021-05-05 11:12:40|747875.6|746875.6|747849.9|746849.9|747886.9|746886.9|747842.2|746842.2|30
1620213170000|2021-05-05 11:12:50|747861.4|746861.4|747913.1|746913.1|747929.6|746929.6|747852.1|746852.1|37
1620213180000|2021-05-05 11:13:00|747912.3|746912.3|747892.8|746892.8|747930.7|746930.7|747891.5|746891.5|31
1620213190000|2021-05-05 11:13:10|747895.6|746895.6|747917|746917|747919.7|746919.7|747876.9|746876.9|34
1620213200000|2021-05-05 11:13:20|747914.7|746914.7|747915.3|746915.3|747926.6|746926.6|747882.1|746882.1|33
1620213210000|2021-05-05 11:13:30|747913.1|746913.1|747896.7|746896.7|747922.2|746922.2|747896.7|746896.7|31
1620213220000|2021-05-05 11:13:40|747900.1|746900.1|747871.7|746871.7|747909.2|746909.2|747768.4|746768.4|21
1620213230000|2021-05-05 11:13:50|747863.5|746863.5|747877.4|746877.4|747886.1|746886.1|747852.5|746852.5|33
1620213240000|2021-05-05 11:14:00|747906.7|746906.7|747933.3|746933.3|747933.3|746933.3|747905.3|746905.3|17
1620213250000|2021-05-05 11:14:10|747938.3|746938.3|747921.5|746921.5|747938.3|746938.3|747920|746920|12
1620213260000|2021-05-05 11:14:20|747923.4|746923.4|747920.6|746920.6|747928|746928|747917.9|746917.9|10
1620213270000|2021-05-05 11:14:30|747920.5|746920.5|747951.8|746951.8|747967.8|746967.8|747912.4|746912.4|17
1620213280000|2021-05-05 11:14:40|747949.2|746949.2|747929.3|746929.3|747957|746957|747907.8|746907.8|27
1620213290000|2021-05-05 11:14:50|747924|746924|747945.1|746945.1|747956.9|746956.9|747921.3|746921.3|27
1620213300000|2021-05-05 11:15:00|747938.4|746938.4|747940.9|746940.9|747944.3|746944.3|747938.3|746938.3|20
1620213310000|2021-05-05 11:15:10|747944.3|746944.3|747911.1|746911.1|747944.3|746944.3|747888.3|746888.3|30
1620213320000|2021-05-05 11:15:20|747912.4|746912.4|747917|746917|747931.5|746931.5|747901.2|746901.2|28
1620213330000|2021-05-05 11:15:30|747918.5|746918.5|747909|746909|747939.2|746939.2|747904.8|746904.8|25
1620213340000|2021-05-05 11:15:40|747913.4|746913.4|747912.1|746912.1|747928.5|746928.5|747903.4|746903.4|23
1620213350000|2021-05-05 11:15:50|747914.7|746914.7|747891|746891|747914.7|746914.7|747891|746891|23
1620213360000|2021-05-05 11:16:00|747896.3|746896.3|747911.5|746911.5|747923.3|746923.3|747887.5|746887.5|17
1620213370000|2021-05-05 11:16:10|747906.4|746906.4|747909.1|746909.1|747924.7|746924.7|747899.3|746899.3|33
1620213380000|2021-05-05 11:16:20|747904.3|746904.3|747918.4|746918.4|747937.9|746937.9|747902.3|746902.3|32
1620213390000|2021-05-05 11:16:30|747910.7|746910.7|747941.3|746941.3|747950.2|746950.2|747910.2|746910.2|25
1620213400000|2021-05-05 11:16:40|747941.9|746941.9|747923.5|746923.5|747951|746951|747917.8|746917.8|31
1620213410000|2021-05-05 11:16:50|747923.3|746923.3|747953.5|746953.5|747972.1|746972.1|747919.7|746919.7|29
1620213420000|2021-05-05 11:17:00|747948.2|746948.2|747936.5|746936.5|747969.9|746969.9|747931|746931|25
1620213430000|2021-05-05 11:17:10|747934.5|746934.5|747954.9|746954.9|747954.9|746954.9|747931.4|746931.4|27
1620213440000|2021-05-05 11:17:20|747952.9|746952.9|747945.2|746945.2|747952.9|746952.9|747942.5|746942.5|22
1620213450000|2021-05-05 11:17:30|747939.9|746939.9|747955.3|746955.3|747959.4|746959.4|747935.9|746935.9|22
1620213460000|2021-05-05 11:17:40|747954.8|746954.8|747966.2|746966.2|747966.2|746966.2|747940|746940|25
1620213470000|2021-05-05 11:17:50|747986.8|746986.8|747971.5|746971.5|747990.1|746990.1|747957.6|746957.6|25
1620213480000|2021-05-05 11:18:00|747963.4|746963.4|747960|746960|747969.5|746969.5|747953.2|746953.2|18
1620213490000|2021-05-05 11:18:10|747966.8|746966.8|747956.6|746956.6|747966.8|746966.8|747948.6|746948.6|24
1620213500000|2021-05-05 11:18:20|747966.4|746966.4|747957.4|746957.4|747966.4|746966.4|747941.7|746941.7|20
1620213510000|2021-05-05 11:18:30|747958.1|746958.1|747941.9|746941.9|747972.3|746972.3|747941.9|746941.9|29
1620213520000|2021-05-05 11:18:40|747942.4|746942.4|748011.1|747011.1|748052.5|747052.5|747941.6|746941.6|33
1620213530000|2021-05-05 11:18:50|748027.7|747027.7|748017.6|747017.6|748034|747034|747999|746999|33
1620213540000|2021-05-05 11:19:00|748019|747019|748017.4|747017.4|748036.2|747036.2|748015.3|747015.3|28
1620213550000|2021-05-05 11:19:10|748036.9|747036.9|748026.6|747026.6|748052.7|747052.7|748020.7|747020.7|30
1620213560000|2021-05-05 11:19:20|748026.2|747026.2|748049.6|747049.6|748070.8|747070.8|748012.1|747012.1|24
1620213570000|2021-05-05 11:19:30|748054.2|747054.2|748027.7|747027.7|748072.7|747072.7|748013.7|747013.7|20
1620213580000|2021-05-05 11:19:40|748024.1|747024.1|748031.5|747031.5|748062.8|747062.8|748024.1|747024.1|26
1620213590000|2021-05-05 11:19:50|748019.8|747019.8|747995.5|746995.5|748035.6|747035.6|747991.2|746991.2|27
1620213600000|2021-05-05 11:20:00|747995.4|746995.4|748014.6|747014.6|748026.2|747026.2|747986.9|746986.9|24
1620213610000|2021-05-05 11:20:10|748021|747021|748041.9|747041.9|748052.8|747052.8|748020.5|747020.5|19
1620213620000|2021-05-05 11:20:20|748043.4|747043.4|748048.1|747048.1|748054.9|747054.9|748043.4|747043.4|17
1620213630000|2021-05-05 11:20:30|748045.9|747045.9|748048.8|747048.8|748056.1|747056.1|748045.9|747045.9|13
1620213640000|2021-05-05 11:20:40|748050.2|747050.2|748022.7|747022.7|748050.2|747050.2|748022.7|747022.7|14
1620213650000|2021-05-05 11:20:50|748023.9|747023.9|748022.2|747022.2|748035.4|747035.4|747997|746997|34
1620213660000|2021-05-05 11:21:00|748028.3|747028.3|748000|747000|748028.3|747028.3|747986.1|746986.1|29
1620213670000|2021-05-05 11:21:10|747997.7|746997.7|748030.6|747030.6|748045.5|747045.5|747993.2|746993.2|24
1620213680000|2021-05-05 11:21:20|748020.9|747020.9|748024.8|747024.8|748043.4|747043.4|747994.9|746994.9|27
1620213690000|2021-05-05 11:21:30|748026.7|747026.7|748031.9|747031.9|748043|747043|748000.9|747000.9|21
1620213700000|2021-05-05 11:21:40|748037.1|747037.1|748048|747048|748056.1|747056.1|748023.3|747023.3|23
1620213710000|2021-05-05 11:21:50|748019.2|747019.2|748046|747046|748054.7|747054.7|748019.2|747019.2|20
1620213720000|2021-05-05 11:22:00|748049.9|747049.9|748044.1|747044.1|748050.3|747050.3|748037.2|747037.2|20
1620213730000|2021-05-05 11:22:10|748043|747043|748038.7|747038.7|748050.5|747050.5|748038.7|747038.7|14
1620213740000|2021-05-05 11:22:20|748040.8|747040.8|748061.3|747061.3|748067.9|747067.9|748040.8|747040.8|17
1620213750000|2021-05-05 11:22:30|748073.3|747073.3|748157|747157|748190.8|747190.8|748065.2|747065.2|27
1620213760000|2021-05-05 11:22:40|748156.2|747156.2|748176.8|747176.8|748223.6|747223.6|748156.1|747156.1|34
1620213770000|2021-05-05 11:22:50|748170|747170|748191.9|747191.9|748199|747199|748170|747170|35
1620213780000|2021-05-05 11:23:00|748194.3|747194.3|748131.1|747131.1|748195.1|747195.1|748124.5|747124.5|33
1620213790000|2021-05-05 11:23:10|748131.9|747131.9|748143.5|747143.5|748159|747159|748131.9|747131.9|20
1620213800000|2021-05-05 11:23:20|748143.9|747143.9|748140.1|747140.1|748150.9|747150.9|748136.9|747136.9|32
1620213810000|2021-05-05 11:23:30|748135|747135|748133.2|747133.2|748139.6|747139.6|748132.5|747132.5|14
1620213820000|2021-05-05 11:23:40|748133.4|747133.4|748140.2|747140.2|748141.4|747141.4|748131.6|747131.6|13
1620213830000|2021-05-05 11:23:50|748135.4|747135.4|748126.5|747126.5|748135.4|747135.4|748114.9|747114.9|17
1620213840000|2021-05-05 11:24:00|748126.3|747126.3|748107.1|747107.1|748130|747130|748105|747105|23
1620213850000|2021-05-05 11:24:10|748106.1|747106.1|748103.5|747103.5|748109.9|747109.9|748103.2|747103.2|20
1620213860000|2021-05-05 11:24:20|748097.9|747097.9|748104.9|747104.9|748112.6|747112.6|748095.1|747095.1|25
1620213870000|2021-05-05 11:24:30|748104.3|747104.3|748118|747118|748123.4|747123.4|748100.7|747100.7|31
1620213880000|2021-05-05 11:24:40|748114.3|747114.3|748131.2|747131.2|748142.5|747142.5|748099.2|747099.2|31
1620213890000|2021-05-05 11:24:50|748122.4|747122.4|748162.7|747162.7|748163.6|747163.6|748119.5|747119.5|23
1620213900000|2021-05-05 11:25:00|748163.3|747163.3|748141.8|747141.8|748174|747174|748126.5|747126.5|36
1620213910000|2021-05-05 11:25:10|748146|747146|748113.6|747113.6|748146|747146|748102.7|747102.7|31
1620213920000|2021-05-05 11:25:20|748103.2|747103.2|748108.9|747108.9|748116.4|747116.4|748103.2|747103.2|21
1620213930000|2021-05-05 11:25:30|748111.3|747111.3|748094.9|747094.9|748113.7|747113.7|748094.9|747094.9|17
1620213940000|2021-05-05 11:25:40|748101.2|747101.2|748084.1|747084.1|748101.2|747101.2|748061.2|747061.2|28
1620213950000|2021-05-05 11:25:50|748085.3|747085.3|748070.1|747070.1|748085.3|747085.3|748058.9|747058.9|20
1620213960000|2021-05-05 11:26:00|748069.4|747069.4|747981|746981|748071.2|747071.2|747977|746977|28
1620213970000|2021-05-05 11:26:10|747981.4|746981.4|747889.1|746889.1|747996.5|746996.5|747889.1|746889.1|35
1620213980000|2021-05-05 11:26:20|747890.8|746890.8|747914.7|746914.7|747927.5|746927.5|747890.8|746890.8|34
1620213990000|2021-05-05 11:26:30|747914.8|746914.8|747948.7|746948.7|747955.6|746955.6|747891.5|746891.5|36
1620214000000|2021-05-05 11:26:40|747946.3|746946.3|747966.3|746966.3|747978.6|746978.6|747931.8|746931.8|36
1620214010000|2021-05-05 11:26:50|747968.9|746968.9|747924.9|746924.9|747968.9|746968.9|747924.9|746924.9|29
1620214020000|2021-05-05 11:27:00|747916.7|746916.7|747898.8|746898.8|747918.7|746918.7|747887.2|746887.2|24
1620214030000|2021-05-05 11:27:10|747900.6|746900.6|747884.5|746884.5|747915.7|746915.7|747877.4|746877.4|35
1620214040000|2021-05-05 11:27:20|747883.1|746883.1|747768.1|746768.1|747883.1|746883.1|747760.6|746760.6|35
1620214050000|2021-05-05 11:27:30|747771.8|746771.8|747768.8|746768.8|747827.2|746827.2|747758.5|746758.5|34
1620214060000|2021-05-05 11:27:40|747761.5|746761.5|747787.5|746787.5|747801.9|746801.9|747761.5|746761.5|34
1620214070000|2021-05-05 11:27:50|747788|746788|747801.8|746801.8|747805.5|746805.5|747779.6|746779.6|29
1620214080000|2021-05-05 11:28:00|747792.5|746792.5|747788.5|746788.5|747797.5|746797.5|747782.8|746782.8|23
1620214090000|2021-05-05 11:28:10|747787.8|746787.8|747791.4|746791.4|747794.6|746794.6|747783.3|746783.3|19
1620214100000|2021-05-05 11:28:20|747792.8|746792.8|747790.8|746790.8|747792.9|746792.9|747786.9|746786.9|12
1620214110000|2021-05-05 11:28:30|747791.1|746791.1|747835.5|746835.5|747891.8|746891.8|747791.1|746791.1|30
1620214120000|2021-05-05 11:28:40|747830.9|746830.9|747733.3|746733.3|747840.5|746840.5|747733.3|746733.3|28
1620214130000|2021-05-05 11:28:50|747731.5|746731.5|747724.1|746724.1|747743|746743|747718.8|746718.8|23
1620214140000|2021-05-05 11:29:00|747728.6|746728.6|747719.2|746719.2|747728.6|746728.6|747710.6|746710.6|18
1620214150000|2021-05-05 11:29:10|747736.1|746736.1|747720.1|746720.1|747750.7|746750.7|747720.1|746720.1|21
1620214160000|2021-05-05 11:29:20|747719.5|746719.5|747704.6|746704.6|747768.6|746768.6|747692.2|746692.2|30
1620214170000|2021-05-05 11:29:30|747705.8|746705.8|747714.5|746714.5|747714.5|746714.5|747705.8|746705.8|22
1620214180000|2021-05-05 11:29:40|747718.6|746718.6|747727.4|746727.4|747729.4|746729.4|747711.9|746711.9|17
1620214190000|2021-05-05 11:29:50|747725|746725|747714.9|746714.9|747725.3|746725.3|747714.9|746714.9|17
1620214200000|2021-05-05 11:30:00|747719.8|746719.8|747764.3|746764.3|747790.2|746790.2|747714.8|746714.8|31
1620214210000|2021-05-05 11:30:10|747763.9|746763.9|747801.8|746801.8|747820.7|746820.7|747759.9|746759.9|32
1620214220000|2021-05-05 11:30:20|747847.9|746847.9|747840.6|746840.6|747860.7|746860.7|747824.5|746824.5|34
1620214230000|2021-05-05 11:30:30|747833.8|746833.8|747810.3|746810.3|747839.3|746839.3|747810.3|746810.3|33
1620214240000|2021-05-05 11:30:40|747810.7|746810.7|747841.8|746841.8|747858.2|746858.2|747806.5|746806.5|30
1620214250000|2021-05-05 11:30:50|747843.9|746843.9|747837.5|746837.5|747843.9|746843.9|747830.2|746830.2|24
1620214260000|2021-05-05 11:31:00|747835.7|746835.7|747826|746826|747852.6|746852.6|747794.3|746794.3|37
1620214270000|2021-05-05 11:31:10|747825.8|746825.8|747836.4|746836.4|747844.4|746844.4|747775.4|746775.4|29
1620214280000|2021-05-05 11:31:20|747832.6|746832.6|747845.2|746845.2|747847.3|746847.3|747821.6|746821.6|26
1620214290000|2021-05-05 11:31:30|747841|746841|747838.7|746838.7|747845.8|746845.8|747835.4|746835.4|21
1620214300000|2021-05-05 11:31:40|747841.3|746841.3|747939.9|746939.9|747949.9|746949.9|747840.4|746840.4|22
1620214310000|2021-05-05 11:31:50|747939.2|746939.2|747952.8|746952.8|747957.4|746957.4|747938.5|746938.5|19
1620214320000|2021-05-05 11:32:00|747953.2|746953.2|747942.4|746942.4|747954|746954|747942.4|746942.4|22
1620214330000|2021-05-05 11:32:10|747943.3|746943.3|747956|746956|747958.6|746958.6|747939.8|746939.8|15
1620214340000|2021-05-05 11:32:20|747953.4|746953.4|747962.6|746962.6|747971.2|746971.2|747953.4|746953.4|16
1620214350000|2021-05-05 11:32:30|747974.9|746974.9|747991.2|746991.2|748002.8|747002.8|747960.5|746960.5|33
1620214360000|2021-05-05 11:32:40|747993.2|746993.2|747986.4|746986.4|747993.2|746993.2|747983.6|746983.6|27
1620214370000|2021-05-05 11:32:50|747987.9|746987.9|747983.6|746983.6|747989.3|746989.3|747982.7|746982.7|15
1620214380000|2021-05-05 11:33:00|747984|746984|747971.2|746971.2|748008|747008|747964.8|746964.8|27
1620214390000|2021-05-05 11:33:10|747973.4|746973.4|747990.9|746990.9|747990.9|746990.9|747973.2|746973.2|28
1620214400000|2021-05-05 11:33:20|747990.7|746990.7|747987.4|746987.4|747992.4|746992.4|747980.9|746980.9|23
1620214410000|2021-05-05 11:33:30|747984.9|746984.9|747995.3|746995.3|747995.6|746995.6|747978.4|746978.4|25
1620214420000|2021-05-05 11:33:40|747991.8|746991.8|747985.8|746985.8|747996|746996|747972.4|746972.4|28
1620214430000|2021-05-05 11:33:50|747996.4|746996.4|747999.9|746999.9|748005.9|747005.9|747985.8|746985.8|26
1620214440000|2021-05-05 11:34:00|747999.8|746999.8|748002.8|747002.8|748012.9|747012.9|747996.1|746996.1|25
1620214450000|2021-05-05 11:34:10|747998.4|746998.4|748012.9|747012.9|748012.9|747012.9|747991.8|746991.8|24
1620214460000|2021-05-05 11:34:20|748011.9|747011.9|747969|746969|748011.9|747011.9|747941.5|746941.5|27
1620214470000|2021-05-05 11:34:30|747968.6|746968.6|747941.2|746941.2|747990.6|746990.6|747931.7|746931.7|31
1620214480000|2021-05-05 11:34:40|747950.6|746950.6|747948.6|746948.6|747964.8|746964.8|747941.5|746941.5|17
1620214490000|2021-05-05 11:34:50|747956.9|746956.9|747940.9|746940.9|747956.9|746956.9|747940.9|746940.9|3
1620214500000|2021-05-05 11:35:00|747940|746940|748252.6|747252.6|748262.2|747262.2|747940|746940|25
1620214510000|2021-05-05 11:35:10|748247.7|747247.7|748251.5|747251.5|748273.9|747273.9|748241|747241|34
1620214520000|2021-05-05 11:35:20|748259.5|747259.5|748262|747262|748304.6|747304.6|748251.3|747251.3|31
1620214530000|2021-05-05 11:35:30|748272|747272|748318.9|747318.9|748334.5|747334.5|748269.9|747269.9|26
1620214540000|2021-05-05 11:35:40|748317.1|747317.1|748289.1|747289.1|748357.8|747357.8|748283.7|747283.7|29
1620214550000|2021-05-05 11:35:50|748291.7|747291.7|748272.7|747272.7|748294|747294|748237.9|747237.9|30
1620214560000|2021-05-05 11:36:00|748278.5|747278.5|748297.8|747297.8|748300.9|747300.9|748278.5|747278.5|22
1620214570000|2021-05-05 11:36:10|748293.5|747293.5|748308.7|747308.7|748314.1|747314.1|748290.2|747290.2|31
1620214580000|2021-05-05 11:36:20|748309.8|747309.8|748320|747320|748332.1|747332.1|748290|747290|24
1620214590000|2021-05-05 11:36:30|748322.3|747322.3|748329.6|747329.6|748333.3|747333.3|748317.5|747317.5|19
1620214600000|2021-05-05 11:36:40|748330.4|747330.4|748366.7|747366.7|748375.2|747375.2|748311.2|747311.2|23
1620214610000|2021-05-05 11:36:50|748367.6|747367.6|748371.1|747371.1|748375.2|747375.2|748359|747359|25
1620214620000|2021-05-05 11:37:00|748381|747381|748349.1|747349.1|748381.9|747381.9|748337.9|747337.9|26
1620214630000|2021-05-05 11:37:10|748345.3|747345.3|748355.3|747355.3|748355.3|747355.3|748324.6|747324.6|20
1620214640000|2021-05-05 11:37:20|748345.4|747345.4|748286.8|747286.8|748357|747357|748285.1|747285.1|31
1620214650000|2021-05-05 11:37:30|748285.6|747285.6|748325.9|747325.9|748344.4|747344.4|748284.8|747284.8|32
1620214660000|2021-05-05 11:37:40|748326.3|747326.3|748326.9|747326.9|748342.7|747342.7|748306|747306|31
1620214670000|2021-05-05 11:37:50|748327|747327|748297.9|747297.9|748341.9|747341.9|748297.9|747297.9|27
1620214680000|2021-05-05 11:38:00|748299.4|747299.4|748369.4|747369.4|748390|747390|748299.4|747299.4|33
1620214690000|2021-05-05 11:38:10|748368.3|747368.3|748388|747388|748390.4|747390.4|748367.3|747367.3|31
1620214700000|2021-05-05 11:38:20|748387.4|747387.4|748382.6|747382.6|748390|747390|748379.2|747379.2|15
1620214710000|2021-05-05 11:38:30|748381.8|747381.8|748381.8|747381.8|748388.2|747388.2|748376.3|747376.3|23
1620214720000|2021-05-05 11:38:40|748389.7|747389.7|748323.1|747323.1|748391.6|747391.6|748317.6|747317.6|26
1620214730000|2021-05-05 11:38:50|748329.8|747329.8|748311.5|747311.5|748330.6|747330.6|748289.2|747289.2|34
1620214740000|2021-05-05 11:39:00|748310.6|747310.6|748360.2|747360.2|748360.2|747360.2|748310.6|747310.6|33
1620214750000|2021-05-05 11:39:10|748385|747385|748403.8|747403.8|748411.6|747411.6|748385|747385|27
1620214760000|2021-05-05 11:39:20|748409.2|747409.2|748371.9|747371.9|748417.9|747417.9|748371.9|747371.9|25
1620214770000|2021-05-05 11:39:30|748373.5|747373.5|748357.7|747357.7|748379.8|747379.8|748353.9|747353.9|23
1620214780000|2021-05-05 11:39:40|748351.7|747351.7|748358.3|747358.3|748361.7|747361.7|748338.6|747338.6|23
1620214790000|2021-05-05 11:39:50|748359.7|747359.7|748358.1|747358.1|748361.5|747361.5|748353.8|747353.8|20
1620214800000|2021-05-05 11:40:00|748357.3|747357.3|748356.1|747356.1|748366.9|747366.9|748352.7|747352.7|24
1620214810000|2021-05-05 11:40:10|748355.2|747355.2|748354.2|747354.2|748355.5|747355.5|748353.9|747353.9|9
1620214820000|2021-05-05 11:40:20|748349.5|747349.5|748340.3|747340.3|748369.7|747369.7|748338.4|747338.4|22
1620214830000|2021-05-05 11:40:30|748333|747333|748332.8|747332.8|748352.9|747352.9|748332.8|747332.8|20
1620214840000|2021-05-05 11:40:40|748329.5|747329.5|748319.3|747319.3|748329.5|747329.5|748318.9|747318.9|16
1620214850000|2021-05-05 11:40:50|748317.6|747317.6|748323.8|747323.8|748324.4|747324.4|748308.5|747308.5|20
1620214860000|2021-05-05 11:41:00|748326.2|747326.2|748320.7|747320.7|748326.6|747326.6|748316.5|747316.5|21
1620214870000|2021-05-05 11:41:10|748328.4|747328.4|748303.4|747303.4|748333.3|747333.3|748198.9|747198.9|23
1620214880000|2021-05-05 11:41:20|748305.2|747305.2|748334.4|747334.4|748357.3|747357.3|748298.5|747298.5|34
1620214890000|2021-05-05 11:41:30|748339.1|747339.1|748333.5|747333.5|748340.3|747340.3|748332.4|747332.4|27
1620214900000|2021-05-05 11:41:40|748330.6|747330.6|748221.9|747221.9|748334.1|747334.1|748207.3|747207.3|29
1620214910000|2021-05-05 11:41:50|748217.5|747217.5|748208.9|747208.9|748231.6|747231.6|748196.7|747196.7|34
1620214920000|2021-05-05 11:42:00|748205.5|747205.5|748264.5|747264.5|748274.3|747274.3|748205.5|747205.5|32
1620214930000|2021-05-05 11:42:10|748268.6|747268.6|748369.6|747369.6|748372.7|747372.7|748260.4|747260.4|29
1620214940000|2021-05-05 11:42:20|748361.3|747361.3|748365.6|747365.6|748368.5|747368.5|748329|747329|29
1620214950000|2021-05-05 11:42:30|748365.1|747365.1|748355.2|747355.2|748365.1|747365.1|748346.4|747346.4|26
1620214960000|2021-05-05 11:42:40|748361.2|747361.2|748413.7|747413.7|748432.9|747432.9|748350.4|747350.4|37
1620214970000|2021-05-05 11:42:50|748393.9|747393.9|748387.5|747387.5|748401|747401|748371.4|747371.4|25
1620214980000|2021-05-05 11:43:00|748374.8|747374.8|748464.4|747464.4|748473|747473|748374.8|747374.8|27
1620214990000|2021-05-05 11:43:10|748466|747466|748564.8|747564.8|748620.1|747620.1|748464.7|747464.7|32
1620215000000|2021-05-05 11:43:20|748570.1|747570.1|748535.2|747535.2|748570.1|747570.1|748509.3|747509.3|25
1620215010000|2021-05-05 11:43:30|748531.6|747531.6|748478|747478|748531.6|747531.6|748468.7|747468.7|27
1620215020000|2021-05-05 11:43:40|748476|747476|748415.7|747415.7|748486.3|747486.3|748407.5|747407.5|33
1620215030000|2021-05-05 11:43:50|748412.6|747412.6|748415.3|747415.3|748418.7|747418.7|748406.6|747406.6|24
1620215040000|2021-05-05 11:44:00|748412.9|747412.9|748466.4|747466.4|748485.7|747485.7|748412|747412|26
1620215050000|2021-05-05 11:44:10|748470.9|747470.9|748496.4|747496.4|748509|747509|748462.2|747462.2|30
1620215060000|2021-05-05 11:44:20|748499.7|747499.7|748485|747485|748508.1|747508.1|748482|747482|16
1620215070000|2021-05-05 11:44:30|748476.3|747476.3|748491|747491|748497.8|747497.8|748438.6|747438.6|25
1620215080000|2021-05-05 11:44:40|748487.9|747487.9|748424.6|747424.6|748488.2|747488.2|748424.6|747424.6|27
1620215090000|2021-05-05 11:44:50|748421.5|747421.5|748398.3|747398.3|748421.5|747421.5|748369.6|747369.6|24
1620215100000|2021-05-05 11:45:00|748402.6|747402.6|748395.2|747395.2|748411.6|747411.6|748389.6|747389.6|17
1620215110000|2021-05-05 11:45:10|748393.6|747393.6|748391.7|747391.7|748400.2|747400.2|748381.3|747381.3|22
1620215120000|2021-05-05 11:45:20|748395|747395|748391.4|747391.4|748416|747416|748372.5|747372.5|25
1620215130000|2021-05-05 11:45:30|748394.4|747394.4|748408.5|747408.5|748424.4|747424.4|748394.1|747394.1|23
1620215140000|2021-05-05 11:45:40|748406.7|747406.7|748426.5|747426.5|748436.4|747436.4|748403.3|747403.3|26
1620215150000|2021-05-05 11:45:50|748429.5|747429.5|748446.6|747446.6|748450.1|747450.1|748420.6|747420.6|20
1620215160000|2021-05-05 11:46:00|748447.5|747447.5|748427.5|747427.5|748451.6|747451.6|748420|747420|26
1620215170000|2021-05-05 11:46:10|748437.2|747437.2|748375.9|747375.9|748437.2|747437.2|748354.6|747354.6|31
1620215180000|2021-05-05 11:46:20|748368.3|747368.3|748373.4|747373.4|748380|747380|748365.8|747365.8|15
1620215190000|2021-05-05 11:46:30|748370.5|747370.5|748424.7|747424.7|748425.2|747425.2|748358.9|747358.9|26
1620215200000|2021-05-05 11:46:40|748422.6|747422.6|748416.1|747416.1|748438.8|747438.8|748404.5|747404.5|23
1620215210000|2021-05-05 11:46:50|748414.1|747414.1|748416.2|747416.2|748420.9|747420.9|748407.5|747407.5|26
1620215220000|2021-05-05 11:47:00|748416|747416|748413.6|747413.6|748420.7|747420.7|748385|747385|28
1620215230000|2021-05-05 11:47:10|748412.5|747412.5|748398.8|747398.8|748412.5|747412.5|748387.7|747387.7|22
1620215240000|2021-05-05 11:47:20|748398.3|747398.3|748395.4|747395.4|748399.2|747399.2|748368.6|747368.6|16
1620215250000|2021-05-05 11:47:30|748396.1|747396.1|748374.4|747374.4|748398.7|747398.7|748374.4|747374.4|18
1620215260000|2021-05-05 11:47:40|748372.5|747372.5|748376.5|747376.5|748377.9|747377.9|748370.6|747370.6|13
1620215270000|2021-05-05 11:47:50|748376.4|747376.4|748356.5|747356.5|748376.4|747376.4|748332.4|747332.4|19
1620215280000|2021-05-05 11:48:00|748357.5|747357.5|748347.6|747347.6|748366.2|747366.2|748325.2|747325.2|24
1620215290000|2021-05-05 11:48:10|748350.2|747350.2|748386.5|747386.5|748391.9|747391.9|748347.2|747347.2|25
1620215300000|2021-05-05 11:48:20|748388.5|747388.5|748416.5|747416.5|748416.5|747416.5|748387.4|747387.4|20
1620215310000|2021-05-05 11:48:30|748418.3|747418.3|748419.4|747419.4|748448|747448|748416.2|747416.2|19
1620215320000|2021-05-05 11:48:40|748416.1|747416.1|748424.4|747424.4|748427|747427|748414.8|747414.8|25
1620215330000|2021-05-05 11:48:50|748425.8|747425.8|748516.2|747516.2|748516.3|747516.3|748425|747425|30
1620215340000|2021-05-05 11:49:00|748516.9|747516.9|748519.5|747519.5|748526|747526|748515.7|747515.7|19
1620215350000|2021-05-05 11:49:10|748522.8|747522.8|748535.7|747535.7|748541|747541|748516.8|747516.8|21
1620215360000|2021-05-05 11:49:20|748536.2|747536.2|748523.7|747523.7|748538.7|747538.7|748510.4|747510.4|21
1620215370000|2021-05-05 11:49:30|748521.5|747521.5|748486.4|747486.4|748521.7|747521.7|748486.4|747486.4|30
1620215380000|2021-05-05 11:49:40|748482.6|747482.6|748495|747495|748507.9|747507.9|748469.7|747469.7|24
1620215390000|2021-05-05 11:49:50|748509|747509|748491.2|747491.2|748509|747509|748473.9|747473.9|25
1620215400000|2021-05-05 11:50:00|748495.6|747495.6|748460.5|747460.5|748495.6|747495.6|748453.5|747453.5|21
1620215410000|2021-05-05 11:50:10|748459.6|747459.6|748386.9|747386.9|748461.5|747461.5|748374.5|747374.5|27
1620215420000|2021-05-05 11:50:20|748387.9|747387.9|748418.1|747418.1|748432.9|747432.9|748387.1|747387.1|26
1620215430000|2021-05-05 11:50:30|748423.1|747423.1|748443|747443|748444|747444|748413.8|747413.8|23
1620215440000|2021-05-05 11:50:40|748445.4|747445.4|748461.4|747461.4|748474.8|747474.8|748444.3|747444.3|31
1620215450000|2021-05-05 11:50:50|748459.5|747459.5|748406|747406|748465.6|747465.6|748406|747406|24
1620215460000|2021-05-05 11:51:00|748408.9|747408.9|748413.1|747413.1|748420.4|747420.4|748407.2|747407.2|16
1620215470000|2021-05-05 11:51:10|748412.9|747412.9|748425.8|747425.8|748426.2|747426.2|748412.9|747412.9|18
1620215480000|2021-05-05 11:51:20|748424.4|747424.4|748403.4|747403.4|748425.9|747425.9|748403.4|747403.4|19
1620215490000|2021-05-05 11:51:30|748402.7|747402.7|748394.7|747394.7|748404.4|747404.4|748387.1|747387.1|24
1620215500000|2021-05-05 11:51:40|748396.9|747396.9|748447|747447|748457.3|747457.3|748393.6|747393.6|23
1620215510000|2021-05-05 11:51:50|748446.3|747446.3|748501.7|747501.7|748504.1|747504.1|748446.3|747446.3|20
1620215520000|2021-05-05 11:52:00|748501.1|747501.1|748564.9|747564.9|748572.5|747572.5|748501.1|747501.1|20
1620215530000|2021-05-05 11:52:10|748564.5|747564.5|748727.8|747727.8|748728.8|747728.8|748564.5|747564.5|36
1620215540000|2021-05-05 11:52:20|748733|747733|748745.1|747745.1|748773.6|747773.6|748733|747733|26
1620215550000|2021-05-05 11:52:30|748744.5|747744.5|748729.8|747729.8|748744.5|747744.5|748699.6|747699.6|33
1620215560000|2021-05-05 11:52:40|748720.4|747720.4|748717.7|747717.7|748727.9|747727.9|748715.6|747715.6|23
1620215570000|2021-05-05 11:52:50|748712|747712|748710.2|747710.2|748713.2|747713.2|748699.2|747699.2|19
1620215580000|2021-05-05 11:53:00|748709.3|747709.3|748732|747732|748732|747732|748697|747697|16
1620215590000|2021-05-05 11:53:10|748725.1|747725.1|748744|747744|748760.8|747760.8|748725.1|747725.1|28
1620215600000|2021-05-05 11:53:20|748744.6|747744.6|748736.5|747736.5|748748.9|747748.9|748730|747730|16
1620215610000|2021-05-05 11:53:30|748735.4|747735.4|748745.3|747745.3|748745.3|747745.3|748733|747733|16
1620215620000|2021-05-05 11:53:40|748742.9|747742.9|748735.7|747735.7|748768.8|747768.8|748735.7|747735.7|22
1620215630000|2021-05-05 11:53:50|748748.5|747748.5|748731.5|747731.5|748748.5|747748.5|748729.2|747729.2|20
1620215640000|2021-05-05 11:54:00|748732.1|747732.1|748682|747682|748736.7|747736.7|748662|747662|32
1620215650000|2021-05-05 11:54:10|748677.5|747677.5|748693.7|747693.7|748700.3|747700.3|748677.5|747677.5|19
1620215660000|2021-05-05 11:54:20|748693.2|747693.2|748718.6|747718.6|748723.2|747723.2|748676.5|747676.5|27
1620215670000|2021-05-05 11:54:30|748717.4|747717.4|748719.7|747719.7|748734|747734|748706.5|747706.5|27
1620215680000|2021-05-05 11:54:40|748717.1|747717.1|748810.7|747810.7|748814.9|747814.9|748717.1|747717.1|28
1620215690000|2021-05-05 11:54:50|748811|747811|748818.7|747818.7|748819.4|747819.4|748802.2|747802.2|22
1620215700000|2021-05-05 11:55:00|748814.5|747814.5|748726.1|747726.1|748814.7|747814.7|748721.5|747721.5|30
1620215710000|2021-05-05 11:55:10|748725.4|747725.4|748720.1|747720.1|748749.4|747749.4|748714.1|747714.1|28
1620215720000|2021-05-05 11:55:20|748724.1|747724.1|748720.9|747720.9|748726.6|747726.6|748717.1|747717.1|16
1620215730000|2021-05-05 11:55:30|748720.8|747720.8|748726.3|747726.3|748726.3|747726.3|748719.9|747719.9|15
1620215740000|2021-05-05 11:55:40|748725.7|747725.7|748714.5|747714.5|748745.3|747745.3|748714.5|747714.5|22
1620215750000|2021-05-05 11:55:50|748724.6|747724.6|748789.8|747789.8|748794.5|747794.5|748709.4|747709.4|20
1620215760000|2021-05-05 11:56:00|748790.9|747790.9|748780|747780|748791.2|747791.2|748780|747780|23
1620215770000|2021-05-05 11:56:10|748781.2|747781.2|748811.7|747811.7|748825.7|747825.7|748771.9|747771.9|22
1620215780000|2021-05-05 11:56:20|748816.6|747816.6|748787.6|747787.6|748826.3|747826.3|748785.9|747785.9|24
1620215790000|2021-05-05 11:56:30|748787.5|747787.5|748804.9|747804.9|748812.2|747812.2|748782.8|747782.8|24
1620215800000|2021-05-05 11:56:40|748806.6|747806.6|748789.5|747789.5|748807.4|747807.4|748786.9|747786.9|21
1620215810000|2021-05-05 11:56:50|748791.2|747791.2|748768.3|747768.3|748794.6|747794.6|748757.2|747757.2|21
1620215820000|2021-05-05 11:57:00|748754.5|747754.5|748837.5|747837.5|748852.6|747852.6|748754.5|747754.5|31
1620215830000|2021-05-05 11:57:10|748851.9|747851.9|748874.9|747874.9|748892.5|747892.5|748851.9|747851.9|29
1620215840000|2021-05-05 11:57:20|748874|747874|748887.2|747887.2|748897.5|747897.5|748834|747834|29
1620215850000|2021-05-05 11:57:30|748887.5|747887.5|748894.2|747894.2|748901.2|747901.2|748882.2|747882.2|23
1620215860000|2021-05-05 11:57:40|748883.4|747883.4|748892.3|747892.3|748905.5|747905.5|748860.8|747860.8|31
1620215870000|2021-05-05 11:57:50|748890|747890|748857.8|747857.8|748906.2|747906.2|748840|747840|23
1620215880000|2021-05-05 11:58:00|748838.3|747838.3|748768.2|747768.2|748838.3|747838.3|748763.1|747763.1|31
1620215890000|2021-05-05 11:58:10|748769.1|747769.1|748760.8|747760.8|748778|747778|748726.5|747726.5|27
1620215900000|2021-05-05 11:58:20|748760.3|747760.3|748772.2|747772.2|748776.4|747776.4|748735|747735|23
1620215910000|2021-05-05 11:58:30|748763.5|747763.5|748745.5|747745.5|748763.5|747763.5|748726|747726|20
1620215920000|2021-05-05 11:58:40|748738.6|747738.6|748741.4|747741.4|748744.9|747744.9|748738.1|747738.1|13
1620215930000|2021-05-05 11:58:50|748739.6|747739.6|748615.7|747615.7|748740.6|747740.6|748615.7|747615.7|33
1620215940000|2021-05-05 11:59:00|748617.9|747617.9|748594|747594|748631.7|747631.7|748581.5|747581.5|30
1620215950000|2021-05-05 11:59:10|748588.7|747588.7|748710.6|747710.6|748710.6|747710.6|748588.7|747588.7|36
1620215960000|2021-05-05 11:59:20|748714.8|747714.8|748584.8|747584.8|748747.5|747747.5|748582.9|747582.9|33
1620215970000|2021-05-05 11:59:30|748581.9|747581.9|748591.5|747591.5|748614.5|747614.5|748581.9|747581.9|20
1620215980000|2021-05-05 11:59:40|748595.3|747595.3|748604.1|747604.1|748604.9|747604.9|748587.8|747587.8|27
1620215990000|2021-05-05 11:59:50|748602.4|747602.4|748592.5|747592.5|748608.8|747608.8|748582.4|747582.4|25
1620216000000|2021-05-05 12:00:00|748594.6|747594.6|748463.4|747463.4|748611.5|747611.5|748436.2|747436.2|31
1620216010000|2021-05-05 12:00:10|748468.6|747468.6|748464.2|747464.2|748494|747494|748454.5|747454.5|30
1620216020000|2021-05-05 12:00:20|748468.5|747468.5|748318.8|747318.8|748481.9|747481.9|748306.8|747306.8|27
1620216030000|2021-05-05 12:00:30|748332.6|747332.6|748233.6|747233.6|748332.6|747332.6|748220.7|747220.7|30
1620216040000|2021-05-05 12:00:40|748232.5|747232.5|748157.6|747157.6|748239.5|747239.5|748151.7|747151.7|38
1620216050000|2021-05-05 12:00:50|748149.5|747149.5|748185.5|747185.5|748190.6|747190.6|748129.1|747129.1|37
1620216060000|2021-05-05 12:01:00|748179.4|747179.4|748183.1|747183.1|748201.4|747201.4|748157.7|747157.7|32
1620216070000|2021-05-05 12:01:10|748179.2|747179.2|748156.4|747156.4|748185.9|747185.9|748153|747153|29
1620216080000|2021-05-05 12:01:20|748151.9|747151.9|748155.9|747155.9|748166|747166|748148.9|747148.9|28
1620216090000|2021-05-05 12:01:30|748162.3|747162.3|748174.1|747174.1|748174.3|747174.3|748154.8|747154.8|34
1620216100000|2021-05-05 12:01:40|748171.2|747171.2|748181.6|747181.6|748200|747200|748168.8|747168.8|33
1620216110000|2021-05-05 12:01:50|748184|747184|748155.4|747155.4|748184|747184|748151|747151|23
1620216120000|2021-05-05 12:02:00|748161.7|747161.7|748139.8|747139.8|748165.1|747165.1|748127|747127|34
1620216130000|2021-05-05 12:02:10|748182.2|747182.2|748197|747197|748216.2|747216.2|748164.3|747164.3|32
1620216140000|2021-05-05 12:02:20|748196|747196|748186.6|747186.6|748207.6|747207.6|748183.2|747183.2|34
1620216150000|2021-05-05 12:02:30|748192.3|747192.3|748200.5|747200.5|748201|747201|748184.1|747184.1|27
1620216160000|2021-05-05 12:02:40|748199|747199|748206.3|747206.3|748209.5|747209.5|748187.4|747187.4|21
1620216170000|2021-05-05 12:02:50|748197.7|747197.7|748257|747257|748257|747257|748197.7|747197.7|32
1620216180000|2021-05-05 12:03:00|748254.2|747254.2|748266.9|747266.9|748266.9|747266.9|748251.4|747251.4|25
1620216190000|2021-05-05 12:03:10|748263.5|747263.5|748410.6|747410.6|748417.5|747417.5|748263.5|747263.5|23
1620216200000|2021-05-05 12:03:20|748402.6|747402.6|748410|747410|748423.5|747423.5|748402.6|747402.6|20
1620216210000|2021-05-05 12:03:30|748417.5|747417.5|748427.3|747427.3|748437.3|747437.3|748381.1|747381.1|31
1620216220000|2021-05-05 12:03:40|748427.9|747427.9|748391|747391|748428.8|747428.8|748385.3|747385.3|28
1620216230000|2021-05-05 12:03:50|748388.7|747388.7|748401|747401|748419.2|747419.2|748387.3|747387.3|25
1620216240000|2021-05-05 12:04:00|748401.2|747401.2|748416.1|747416.1|748416.1|747416.1|748358.5|747358.5|36
1620216250000|2021-05-05 12:04:10|748419.4|747419.4|748452.1|747452.1|748452.9|747452.9|748395.8|747395.8|30
1620216260000|2021-05-05 12:04:20|748451.7|747451.7|748507.3|747507.3|748519.6|747519.6|748431|747431|28
1620216270000|2021-05-05 12:04:30|748518.1|747518.1|748526.6|747526.6|748526.6|747526.6|748493.5|747493.5|31
1620216280000|2021-05-05 12:04:40|748524.8|747524.8|748519.1|747519.1|748564.3|747564.3|748500.2|747500.2|30
1620216290000|2021-05-05 12:04:50|748517.8|747517.8|748533.3|747533.3|748538.5|747538.5|748508.3|747508.3|26
1620216300000|2021-05-05 12:05:00|748538.2|747538.2|748523.8|747523.8|748540.1|747540.1|748505|747505|32
1620216310000|2021-05-05 12:05:10|748530.2|747530.2|748462.4|747462.4|748530.2|747530.2|748432.4|747432.4|37
1620216320000|2021-05-05 12:05:20|748465.3|747465.3|748429.7|747429.7|748476.1|747476.1|748425.7|747425.7|33
1620216330000|2021-05-05 12:05:30|748433.8|747433.8|748444.6|747444.6|748458.3|747458.3|748423.9|747423.9|30
1620216340000|2021-05-05 12:05:40|748451.5|747451.5|748431.9|747431.9|748451.5|747451.5|748424.1|747424.1|30
1620216350000|2021-05-05 12:05:50|748434.5|747434.5|748432.9|747432.9|748440.6|747440.6|748429.9|747429.9|23
1620216360000|2021-05-05 12:06:00|748433.9|747433.9|748362.7|747362.7|748477.6|747477.6|748354.9|747354.9|32
1620216370000|2021-05-05 12:06:10|748364.5|747364.5|748344.4|747344.4|748390.3|747390.3|748344.4|747344.4|33
1620216380000|2021-05-05 12:06:20|748350|747350|748377.7|747377.7|748378.4|747378.4|748350|747350|27
1620216390000|2021-05-05 12:06:30|748387.4|747387.4|748393.3|747393.3|748414.1|747414.1|748352|747352|29
1620216400000|2021-05-05 12:06:40|748393|747393|748384.6|747384.6|748393.2|747393.2|748379.3|747379.3|18
1620216410000|2021-05-05 12:06:50|748384.4|747384.4|748357.2|747357.2|748403|747403|748354.9|747354.9|29
1620216420000|2021-05-05 12:07:00|748339.4|747339.4|748470.6|747470.6|748489.7|747489.7|748316|747316|38
1620216430000|2021-05-05 12:07:10|748463.9|747463.9|748463.5|747463.5|748472.9|747472.9|748451.2|747451.2|31
1620216440000|2021-05-05 12:07:20|748463.7|747463.7|748443.3|747443.3|748487.7|747487.7|748410.7|747410.7|33
1620216450000|2021-05-05 12:07:30|748463.1|747463.1|748579.7|747579.7|748595.5|747595.5|748457.2|747457.2|39
1620216460000|2021-05-05 12:07:40|748569.8|747569.8|748616.2|747616.2|748616.6|747616.6|748569.4|747569.4|28
1620216470000|2021-05-05 12:07:50|748615.9|747615.9|748770|747770|748776.4|747776.4|748615.9|747615.9|35
1620216480000|2021-05-05 12:08:00|748771.7|747771.7|748830.9|747830.9|748840|747840|748771.7|747771.7|34
1620216490000|2021-05-05 12:08:10|748836|747836|748834.7|747834.7|748844.3|747844.3|748834|747834|20
1620216500000|2021-05-05 12:08:20|748833.7|747833.7|748787.6|747787.6|748842.3|747842.3|748741.4|747741.4|28
1620216510000|2021-05-05 12:08:30|748786.9|747786.9|748737.5|747737.5|748804|747804|748729.7|747729.7|25
1620216520000|2021-05-05 12:08:40|748736.4|747736.4|748741.1|747741.1|748743.7|747743.7|748725.7|747725.7|21
1620216530000|2021-05-05 12:08:50|748740.5|747740.5|748703.6|747703.6|748741.7|747741.7|748700.8|747700.8|30
1620216540000|2021-05-05 12:09:00|748703.1|747703.1|748735.2|747735.2|748750.9|747750.9|748701.5|747701.5|19
1620216550000|2021-05-05 12:09:10|748732.9|747732.9|748737.5|747737.5|748741|747741|748730.5|747730.5|24
1620216560000|2021-05-05 12:09:20|748738.8|747738.8|748675.2|747675.2|748739.1|747739.1|748653.7|747653.7|25
1620216570000|2021-05-05 12:09:30|748671.2|747671.2|748674.7|747674.7|748680.6|747680.6|748661.1|747661.1|28
1620216580000|2021-05-05 12:09:40|748673.5|747673.5|748678.1|747678.1|748678.8|747678.8|748672.2|747672.2|16
1620216590000|2021-05-05 12:09:50|748678.8|747678.8|748676.3|747676.3|748679.2|747679.2|748673.1|747673.1|11
1620216600000|2021-05-05 12:10:00|748672.9|747672.9|748477.4|747477.4|748672.9|747672.9|748462.4|747462.4|35
1620216610000|2021-05-05 12:10:10|748476.9|747476.9|748410.6|747410.6|748493|747493|748396|747396|37
1620216620000|2021-05-05 12:10:20|748399.8|747399.8|748471.5|747471.5|748520.6|747520.6|748397.5|747397.5|36
1620216630000|2021-05-05 12:10:30|748463.5|747463.5|748389.3|747389.3|748488.2|747488.2|748339.6|747339.6|39
1620216640000|2021-05-05 12:10:40|748389.8|747389.8|748487.5|747487.5|748496.4|747496.4|748387.7|747387.7|26
1620216650000|2021-05-05 12:10:50|748486.3|747486.3|748326.6|747326.6|748487|747487|748317|747317|29
1620216660000|2021-05-05 12:11:00|748328.4|747328.4|748240.9|747240.9|748328.4|747328.4|748233.9|747233.9|32
1620216670000|2021-05-05 12:11:10|748225.9|747225.9|748208.2|747208.2|748234.2|747234.2|748196.4|747196.4|28
1620216680000|2021-05-05 12:11:20|748212.5|747212.5|748172.1|747172.1|748220.7|747220.7|748152.2|747152.2|23
1620216690000|2021-05-05 12:11:30|748175.1|747175.1|748255.8|747255.8|748255.8|747255.8|748112.4|747112.4|24
1620216700000|2021-05-05 12:11:40|748249.5|747249.5|748236|747236|748276.1|747276.1|748233.6|747233.6|24
1620216710000|2021-05-05 12:11:50|748234.7|747234.7|748272.5|747272.5|748303.6|747303.6|748214|747214|26
1620216720000|2021-05-05 12:12:00|748290.5|747290.5|748118.4|747118.4|748345.2|747345.2|748097.5|747097.5|32
1620216730000|2021-05-05 12:12:10|748131.8|747131.8|748121.6|747121.6|748131.8|747131.8|748103.3|747103.3|21
1620216740000|2021-05-05 12:12:20|748125.9|747125.9|748114|747114|748143.7|747143.7|748091.3|747091.3|24
1620216750000|2021-05-05 12:12:30|748112.2|747112.2|748145.7|747145.7|748161.7|747161.7|748095.3|747095.3|25
1620216760000|2021-05-05 12:12:40|748153.5|747153.5|748156.1|747156.1|748185.1|747185.1|748145.7|747145.7|20
1620216770000|2021-05-05 12:12:50|748153.5|747153.5|748137.4|747137.4|748158.3|747158.3|748120.8|747120.8|24
1620216780000|2021-05-05 12:13:00|748126.4|747126.4|748147|747147|748160.3|747160.3|748126.4|747126.4|18
1620216790000|2021-05-05 12:13:10|748160.8|747160.8|748152.4|747152.4|748160.8|747160.8|748139.9|747139.9|19
1620216800000|2021-05-05 12:13:20|748139.8|747139.8|748214|747214|748232.2|747232.2|748139.8|747139.8|26
1620216810000|2021-05-05 12:13:30|748222|747222|748226|747226|748236|747236|748180.7|747180.7|33
1620216820000|2021-05-05 12:13:40|748239.3|747239.3|748200.9|747200.9|748239.3|747239.3|748187.5|747187.5|20
1620216830000|2021-05-05 12:13:50|748202.5|747202.5|748230.7|747230.7|748254.8|747254.8|748198.7|747198.7|29
1620216840000|2021-05-05 12:14:00|748231.5|747231.5|748241|747241|748249.3|747249.3|748195.6|747195.6|32
1620216850000|2021-05-05 12:14:10|748242|747242|748253.9|747253.9|748254.3|747254.3|748199|747199|32
1620216860000|2021-05-05 12:14:20|748243.1|747243.1|748420.3|747420.3|748453|747453|748229.8|747229.8|37
1620216870000|2021-05-05 12:14:30|748397.2|747397.2|748425.3|747425.3|748426.1|747426.1|748361.5|747361.5|32
1620216880000|2021-05-05 12:14:40|749012.1|747012.1|748444.9|747444.9|749120.3|747511.2|748425.7|746790|35
1620216890000|2021-05-05 12:14:50|748990.1|746990.1|749033.9|747033.9|749076.5|747076.5|748960.7|746960.7|28
1620216900000|2021-05-05 12:15:00|749060|747060|748947.1|746947.1|749060|747464.5|748424.1|746917.5|28
1620216910000|2021-05-05 12:15:10|748948.7|746948.7|748356.7|747356.7|748948.7|747455.2|748356.7|746940|35
1620216920000|2021-05-05 12:15:20|748371.1|747371.1|748385.1|747385.1|748417|747417|748359.9|747359.9|33
1620216930000|2021-05-05 12:15:30|748389|747389|748245|747245|748389|747389|748213.5|747213.5|39
1620216940000|2021-05-05 12:15:40|748227|747227|748386.4|747386.4|748411.2|747411.2|748186.8|747186.8|36
1620216950000|2021-05-05 12:15:50|748390.8|747390.8|748394.7|747394.7|748406.9|747406.9|748365.4|747365.4|25
1620216960000|2021-05-05 12:16:00|748396.6|747396.6|748346.1|747346.1|748396.6|747396.6|748335.2|747335.2|26
1620216970000|2021-05-05 12:16:10|748350.1|747350.1|748348.8|747348.8|748361.5|747361.5|748336.3|747336.3|33
1620216980000|2021-05-05 12:16:20|748349.4|747349.4|748391.9|747391.9|748407.2|747407.2|748349.4|747349.4|32
1620216990000|2021-05-05 12:16:30|748393|747393|748328|747328|748405.6|747405.6|748287.8|747287.8|28
1620217000000|2021-05-05 12:16:40|748327.8|747327.8|748289.8|747289.8|748333.3|747333.3|748275.9|747275.9|24
1620217010000|2021-05-05 12:16:50|748286.3|747286.3|748386|747386|748399.9|747399.9|748286.3|747286.3|24
1620217020000|2021-05-05 12:17:00|748395|747395|748305|747305|748418.7|747418.7|748299.4|747299.4|31
1620217030000|2021-05-05 12:17:10|748303.1|747303.1|748301.2|747301.2|748315.4|747315.4|748299.5|747299.5|24
1620217040000|2021-05-05 12:17:20|748299.2|747299.2|748313.2|747313.2|748328.3|747328.3|748299.2|747299.2|22
1620217050000|2021-05-05 12:17:30|748307.5|747307.5|748300.4|747300.4|748326.9|747326.9|748294.4|747294.4|25
1620217060000|2021-05-05 12:17:40|748296.4|747296.4|748326.6|747326.6|748349.8|747349.8|748295.8|747295.8|30
1620217070000|2021-05-05 12:17:50|748331.1|747331.1|748331.1|747331.1|748350|747350|748310|747310|22
1620217080000|2021-05-05 12:18:00|748336|747336|748273.5|747273.5|748336|747336|748268.8|747268.8|32
1620217090000|2021-05-05 12:18:10|748273.6|747273.6|748360.2|747360.2|748383.5|747383.5|748261.2|747261.2|36
1620217100000|2021-05-05 12:18:20|748354.8|747354.8|748334.6|747334.6|748362.2|747362.2|748327.5|747327.5|23
1620217110000|2021-05-05 12:18:30|748352.2|747352.2|748302.2|747302.2|748356.5|747356.5|748295.3|747295.3|27
1620217120000|2021-05-05 12:18:40|748306.6|747306.6|748303.6|747303.6|748311.4|747311.4|748257.6|747257.6|22
1620217130000|2021-05-05 12:18:50|748306.1|747306.1|748138.7|747138.7|748324.2|747324.2|748133.5|747133.5|17
1620217140000|2021-05-05 12:19:00|748151.7|747151.7|748240|747240|748240|747240|748142.5|747142.5|30
1620217150000|2021-05-05 12:19:10|748249.2|747249.2|748253.6|747253.6|748276|747276|748249.2|747249.2|29
1620217160000|2021-05-05 12:19:20|748258.8|747258.8|748231.2|747231.2|748259.2|747259.2|748211.4|747211.4|20
1620217170000|2021-05-05 12:19:30|748281.3|747281.3|748251.4|747251.4|748281.3|747281.3|748231.3|747231.3|31
1620217180000|2021-05-05 12:19:40|748251.8|747251.8|748392.8|747392.8|748395.5|747395.5|748244.8|747244.8|33
1620217190000|2021-05-05 12:19:50|748394.1|747394.1|748325.4|747325.4|748451.4|747451.4|748325.4|747325.4|32
1620217200000|2021-05-05 12:20:00|748325.7|747325.7|748270.5|747270.5|748325.7|747325.7|748151.4|747151.4|36
1620217210000|2021-05-05 12:20:10|748266.8|747266.8|748354.6|747354.6|748354.6|747354.6|748241.3|747241.3|30
1620217220000|2021-05-05 12:20:20|748349.5|747349.5|748330.7|747330.7|748358|747358|748312.8|747312.8|26
1620217230000|2021-05-05 12:20:30|748331.6|747331.6|748323.3|747323.3|748360|747360|748321|747321|19
1620217240000|2021-05-05 12:20:40|748320|747320|748336|747336|748355.1|747355.1|748301|747301|27
1620217250000|2021-05-05 12:20:50|748341.6|747341.6|748284|747284|748362.7|747362.7|748284|747284|31
1620217260000|2021-05-05 12:21:00|748298.7|747298.7|748327.5|747327.5|748379.1|747379.1|748295.1|747295.1|34
1620217270000|2021-05-05 12:21:10|748326.8|747326.8|748360.8|747360.8|748379.5|747379.5|748312.8|747312.8|26
1620217280000|2021-05-05 12:21:20|748321.2|747321.2|748363.8|747363.8|748377.7|747377.7|748290|747290|33
1620217290000|2021-05-05 12:21:30|748360.9|747360.9|748404.4|747404.4|748404.4|747404.4|748360.9|747360.9|26
1620217300000|2021-05-05 12:21:40|748385.5|747385.5|748398.3|747398.3|748419.1|747419.1|748385.5|747385.5|26
1620217310000|2021-05-05 12:21:50|748400.4|747400.4|748471.5|747471.5|748477.8|747477.8|748400.4|747400.4|27
1620217320000|2021-05-05 12:22:00|748465.3|747465.3|748468.8|747468.8|748471.9|747471.9|748439.1|747439.1|32
1620217330000|2021-05-05 12:22:10|748467.9|747467.9|748454.2|747454.2|748475.1|747475.1|748444.6|747444.6|27
1620217340000|2021-05-05 12:22:20|748453.2|747453.2|748467.4|747467.4|748476.1|747476.1|748453.2|747453.2|17
1620217350000|2021-05-05 12:22:30|748470.3|747470.3|748470.2|747470.2|748470.3|747470.3|748417.1|747417.1|22
1620217360000|2021-05-05 12:22:40|748475.1|747475.1|748472.4|747472.4|748490.6|747490.6|748458.4|747458.4|25
1620217370000|2021-05-05 12:22:50|748472.1|747472.1|748454.1|747454.1|748473.9|747473.9|748454.1|747454.1|18
1620217380000|2021-05-05 12:23:00|748453.6|747453.6|748477.8|747477.8|748481|747481|748453.6|747453.6|25
1620217390000|2021-05-05 12:23:10|748477.6|747477.6|748491.6|747491.6|748494.5|747494.5|748477.6|747477.6|16
1620217400000|2021-05-05 12:23:20|748491.9|747491.9|748483.8|747483.8|748492.7|747492.7|748476|747476|16
1620217410000|2021-05-05 12:23:30|748486.2|747486.2|748500|747500|748500.3|747500.3|748481.3|747481.3|27
1620217420000|2021-05-05 12:23:40|748500.9|747500.9|748568.5|747568.5|748582.1|747582.1|748499.1|747499.1|30
1620217430000|2021-05-05 12:23:50|748580.4|747580.4|748561.8|747561.8|748580.4|747580.4|748538.5|747538.5|33
1620217440000|2021-05-05 12:24:00|748562|747562|748535.4|747535.4|748577.6|747577.6|748509.6|747509.6|28
1620217450000|2021-05-05 12:24:10|748541.3|747541.3|748487|747487|748541.3|747541.3|748388.8|747388.8|29
1620217460000|2021-05-05 12:24:20|748495.4|747495.4|748466.6|747466.6|748520|747520|748457.3|747457.3|28
1620217470000|2021-05-05 12:24:30|748481.3|747481.3|748411.1|747411.1|748481.3|747481.3|748401.4|747401.4|26
1620217480000|2021-05-05 12:24:40|748398.6|747398.6|748414.7|747414.7|748446.9|747446.9|748390.6|747390.6|26
1620217490000|2021-05-05 12:24:50|748421.3|747421.3|748416.8|747416.8|748428.1|747428.1|748384.7|747384.7|24
1620217500000|2021-05-05 12:25:00|748397.8|747397.8|748372.8|747372.8|748406.9|747406.9|748372.8|747372.8|22
1620217510000|2021-05-05 12:25:10|748361.5|747361.5|748386.9|747386.9|748388.8|747388.8|748361.4|747361.4|27
1620217520000|2021-05-05 12:25:20|748404.9|747404.9|748450.1|747450.1|748481|747481|748403|747403|25
1620217530000|2021-05-05 12:25:30|748451.4|747451.4|748551.7|747551.7|748551.7|747551.7|748451|747451|25
1620217540000|2021-05-05 12:25:40|748553|747553|748560.4|747560.4|748588.5|747588.5|748553|747553|26
1620217550000|2021-05-05 12:25:50|748561.8|747561.8|748554.8|747554.8|748566.4|747566.4|748554.8|747554.8|20
1620217560000|2021-05-05 12:26:00|748562.5|747562.5|748563.3|747563.3|748563.3|747563.3|748547.3|747547.3|23
1620217570000|2021-05-05 12:26:10|748561.5|747561.5|748578.8|747578.8|748580.1|747580.1|748557.5|747557.5|22
1620217580000|2021-05-05 12:26:20|748579.4|747579.4|748573.5|747573.5|748583.2|747583.2|748571.8|747571.8|25
1620217590000|2021-05-05 12:26:30|748572|747572|748577.5|747577.5|748577.5|747577.5|748566.7|747566.7|17
1620217600000|2021-05-05 12:26:40|748581.6|747581.6|748571.5|747571.5|748581.8|747581.8|748571.5|747571.5|19
1620217610000|2021-05-05 12:26:50|748570.9|747570.9|748592.1|747592.1|748595.2|747595.2|748570.6|747570.6|23
1620217620000|2021-05-05 12:27:00|748593.9|747593.9|748596.1|747596.1|748615.6|747615.6|748578.5|747578.5|27
1620217630000|2021-05-05 12:27:10|748715.7|747715.7|748827|747827|748863.3|747863.3|748715.7|747715.7|33
1620217640000|2021-05-05 12:27:20|748825.4|747825.4|748851.8|747851.8|748880.7|747880.7|748825.4|747825.4|33
1620217650000|2021-05-05 12:27:30|748845.4|747845.4|748930.9|747930.9|748942.9|747942.9|748845.4|747845.4|31
1620217660000|2021-05-05 12:27:40|748922.5|747922.5|749159.3|748159.3|749171.6|748171.6|748921|747921|31
1620217670000|2021-05-05 12:27:50|749167.5|748167.5|748970.6|747970.6|749167.5|748167.5|748970|747970|40
1620217680000|2021-05-05 12:28:00|748968.6|747968.6|749022.7|748022.7|749022.7|748022.7|748965.8|747965.8|29
1620217690000|2021-05-05 12:28:10|749022|748022|749046.8|748046.8|749052.1|748052.1|749022|748022|27
1620217700000|2021-05-05 12:28:20|749041.9|748041.9|748971.7|747971.7|749052.6|748052.6|748968.1|747968.1|34
1620217710000|2021-05-05 12:28:30|748967.3|747967.3|748979.8|747979.8|748986.5|747986.5|748965.7|747965.7|22
1620217720000|2021-05-05 12:28:40|748980.2|747980.2|749051.6|748051.6|749053.6|748053.6|748980.2|747980.2|28
1620217730000|2021-05-05 12:28:50|749052.7|748052.7|748966.9|747966.9|749053.9|748053.9|748953.9|747953.9|26
1620217740000|2021-05-05 12:29:00|748964|747964|748952.9|747952.9|748985.7|747985.7|748950.5|747950.5|24
1620217750000|2021-05-05 12:29:10|748950.5|747950.5|748943.7|747943.7|748950.5|747950.5|748937.9|747937.9|16
1620217760000|2021-05-05 12:29:20|748942.7|747942.7|748997|747997|749003.1|748003.1|748937.8|747937.8|26
1620217770000|2021-05-05 12:29:30|748997.4|747997.4|748995.9|747995.9|749006.2|748006.2|748991.5|747991.5|23
1620217780000|2021-05-05 12:29:40|748993.9|747993.9|749000|748000|749000|748000|748988.4|747988.4|17
1620217790000|2021-05-05 12:29:50|749001.3|748001.3|749168.6|748168.6|749176|748176|749001.3|748001.3|30
1620217800000|2021-05-05 12:30:00|749170.6|748170.6|749264.3|748264.3|749264.3|748264.3|749161.6|748161.6|37
1620217810000|2021-05-05 12:30:10|749289|748289|749316.3|748316.3|749316.6|748316.6|749270.7|748270.7|36
1620217820000|2021-05-05 12:30:20|749307.8|748307.8|749294.3|748294.3|749354.9|748354.9|749292|748292|39
1620217830000|2021-05-05 12:30:30|749294.1|748294.1|749276.5|748276.5|749294.1|748294.1|749269.4|748269.4|30
1620217840000|2021-05-05 12:30:40|749276.9|748276.9|749236.3|748236.3|749296.4|748296.4|749236.3|748236.3|26
1620217850000|2021-05-05 12:30:50|749233.5|748233.5|749072|748072|749233.5|748233.5|749072|748072|35
1620217860000|2021-05-05 12:31:00|749069.3|748069.3|748974.2|747974.2|749090.1|748090.1|748966.6|747966.6|30
1620217870000|2021-05-05 12:31:10|748973.1|747973.1|748952.9|747952.9|748994.5|747994.5|748921.6|747921.6|34
1620217880000|2021-05-05 12:31:20|748953.5|747953.5|749039|748039|749042.6|748042.6|748945.2|747945.2|35
1620217890000|2021-05-05 12:31:30|749047.2|748047.2|748988|747988|749047.2|748047.2|748970.5|747970.5|33
1620217900000|2021-05-05 12:31:40|748986.3|747986.3|748982.1|747982.1|748987.9|747987.9|748948.7|747948.7|23
1620217910000|2021-05-05 12:31:50|748982.3|747982.3|748975.2|747975.2|748984.6|747984.6|748949.7|747949.7|30
1620217920000|2021-05-05 12:32:00|748973.5|747973.5|748971.5|747971.5|748980.3|747980.3|748968.8|747968.8|29
1620217930000|2021-05-05 12:32:10|748948.2|747948.2|748901.3|747901.3|748970.9|747970.9|748901.3|747901.3|24
1620217940000|2021-05-05 12:32:20|748906.6|747906.6|748814.9|747814.9|748906.6|747906.6|748803.4|747803.4|32
1620217950000|2021-05-05 12:32:30|748805.2|747805.2|748803.5|747803.5|748827.6|747827.6|748763.7|747763.7|30
1620217960000|2021-05-05 12:32:40|748793.8|747793.8|748894|747894|748948|747948|748793.8|747793.8|29
1620217970000|2021-05-05 12:32:50|748879|747879|748817.6|747817.6|748894.6|747894.6|748797.5|747797.5|31
1620217980000|2021-05-05 12:33:00|748806.3|747806.3|748819.6|747819.6|748828.4|747828.4|748787.4|747787.4|27
1620217990000|2021-05-05 12:33:10|748816.6|747816.6|748784.2|747784.2|748818.5|747818.5|748760.4|747760.4|32
1620218000000|2021-05-05 12:33:20|748783.1|747783.1|748790|747790|748843.9|747843.9|748779.8|747779.8|34
1620218010000|2021-05-05 12:33:30|748783|747783|748752|747752|748806|747806|748719.1|747719.1|36
1620218020000|2021-05-05 12:33:40|748767.1|747767.1|748862.3|747862.3|748877|747877|748709.5|747709.5|34
1620218030000|2021-05-05 12:33:50|748864.2|747864.2|748901.2|747901.2|748922.4|747922.4|748848.3|747848.3|33
1620218040000|2021-05-05 12:34:00|748904.1|747904.1|748916.8|747916.8|748919.3|747919.3|748881|747881|33
1620218050000|2021-05-05 12:34:10|748915.8|747915.8|748978.5|747978.5|748979.7|747979.7|748909.2|747909.2|31
1620218060000|2021-05-05 12:34:20|748979.5|747979.5|748979.8|747979.8|748984.6|747984.6|748977.1|747977.1|26
1620218070000|2021-05-05 12:34:30|748980.5|747980.5|748966.7|747966.7|748981.5|747981.5|748949.6|747949.6|21
1620218080000|2021-05-05 12:34:40|748966.3|747966.3|748973.7|747973.7|748980.3|747980.3|748962.3|747962.3|27
1620218090000|2021-05-05 12:34:50|748972.6|747972.6|748959.4|747959.4|748980.6|747980.6|748959.4|747959.4|30
1620218100000|2021-05-05 12:35:00|748958.5|747958.5|748943.6|747943.6|748971.3|747971.3|748934.1|747934.1|30
1620218110000|2021-05-05 12:35:10|748936.3|747936.3|748817.8|747817.8|748938.5|747938.5|748780.3|747780.3|36
1620218120000|2021-05-05 12:35:20|748817.1|747817.1|748802|747802|748826.7|747826.7|748776.9|747776.9|37
1620218130000|2021-05-05 12:35:30|748841.4|747841.4|748768.4|747768.4|748876.9|747876.9|748765|747765|29
1620218140000|2021-05-05 12:35:40|748768.3|747768.3|748757.9|747757.9|748770.8|747770.8|748744.2|747744.2|28
1620218150000|2021-05-05 12:35:50|748746.8|747746.8|748744.8|747744.8|748766.1|747766.1|748744.8|747744.8|29
1620218160000|2021-05-05 12:36:00|748747.3|747747.3|748616.8|747616.8|748748.2|747748.2|748552.8|747552.8|32
1620218170000|2021-05-05 12:36:10|748617.1|747617.1|748600.1|747600.1|748617.1|747617.1|748595.2|747595.2|29
1620218180000|2021-05-05 12:36:20|748599.4|747599.4|748484.7|747484.7|748600.4|747600.4|748473.9|747473.9|28
1620218190000|2021-05-05 12:36:30|748485.4|747485.4|748635.8|747635.8|748635.8|747635.8|748432|747432|34
1620218200000|2021-05-05 12:36:40|748660.5|747660.5|748611.8|747611.8|748662.5|747662.5|748608.1|747608.1|34
1620218210000|2021-05-05 12:36:50|748612.5|747612.5|748606.8|747606.8|748619.6|747619.6|748606.8|747606.8|28
1620218220000|2021-05-05 12:37:00|748605.2|747605.2|748668.5|747668.5|748675.2|747675.2|748605.1|747605.1|27
1620218230000|2021-05-05 12:37:10|748661.4|747661.4|748654.9|747654.9|748680.3|747680.3|748623.1|747623.1|32
1620218240000|2021-05-05 12:37:20|748650|747650|748474.7|747474.7|748654.9|747654.9|748464|747464|38
1620218250000|2021-05-05 12:37:30|748517|747517|748644.5|747644.5|748648.3|747648.3|748516.1|747516.1|33
1620218260000|2021-05-05 12:37:40|748641.2|747641.2|748538|747538|748641.2|747641.2|748503.5|747503.5|32
1620218270000|2021-05-05 12:37:50|748499.3|747499.3|748487|747487|748522.8|747522.8|748479.3|747479.3|33
1620218280000|2021-05-05 12:38:00|748486.2|747486.2|748521.1|747521.1|748535.7|747535.7|748446.5|747446.5|34
1620218290000|2021-05-05 12:38:10|748520.8|747520.8|748337.4|747337.4|748520.8|747520.8|748332.5|747332.5|33
1620218300000|2021-05-05 12:38:20|748333.5|747333.5|748495.5|747495.5|748500.6|747500.6|748311.8|747311.8|30
1620218310000|2021-05-05 12:38:30|748512.2|747512.2|748559.5|747559.5|748563.3|747563.3|748508.6|747508.6|36
1620218320000|2021-05-05 12:38:40|748562.5|747562.5|748525.2|747525.2|748573.5|747573.5|748509.6|747509.6|34
1620218330000|2021-05-05 12:38:50|748535.2|747535.2|748488.6|747488.6|748535.2|747535.2|748479.5|747479.5|23
1620218340000|2021-05-05 12:39:00|748489.2|747489.2|748471.5|747471.5|748492.1|747492.1|748471.5|747471.5|19
1620218350000|2021-05-05 12:39:10|748479.9|747479.9|748473.3|747473.3|748486.3|747486.3|748461.5|747461.5|31
1620218360000|2021-05-05 12:39:20|748471.8|747471.8|748455.3|747455.3|748471.8|747471.8|748451|747451|24
1620218370000|2021-05-05 12:39:30|748457.6|747457.6|748464.5|747464.5|748466.3|747466.3|748457.6|747457.6|14
1620218380000|2021-05-05 12:39:40|748465|747465|748508.3|747508.3|748508.3|747508.3|748465|747465|21
1620218390000|2021-05-05 12:39:50|748509.1|747509.1|748509.4|747509.4|748514.2|747514.2|748501.3|747501.3|17
1620218400000|2021-05-05 12:40:00|748511.8|747511.8|748504.7|747504.7|748511.8|747511.8|748503.1|747503.1|24
1620218410000|2021-05-05 12:40:10|748503.9|747503.9|748492.8|747492.8|748506.1|747506.1|748486.6|747486.6|19
1620218420000|2021-05-05 12:40:20|748487.7|747487.7|748471.7|747471.7|748496.9|747496.9|748471.7|747471.7|23
1620218430000|2021-05-05 12:40:30|748463.3|747463.3|748266.4|747266.4|748463.3|747463.3|748256.1|747256.1|39
1620218440000|2021-05-05 12:40:40|748267.2|747267.2|748287.3|747287.3|748299.5|747299.5|748254.6|747254.6|36
1620218450000|2021-05-05 12:40:50|748285.5|747285.5|748330.6|747330.6|748333.3|747333.3|748285.5|747285.5|32
1620218460000|2021-05-05 12:41:00|748331.8|747331.8|748308.8|747308.8|748351|747351|748302.8|747302.8|38
1620218470000|2021-05-05 12:41:10|748311.5|747311.5|748254.2|747254.2|748326.2|747326.2|748240.9|747240.9|36
1620218480000|2021-05-05 12:41:20|748253.2|747253.2|748262.3|747262.3|748266.9|747266.9|748249.5|747249.5|23
1620218490000|2021-05-05 12:41:30|748258|747258|748306.3|747306.3|748313.6|747313.6|748216.8|747216.8|34
1620218500000|2021-05-05 12:41:40|748288.7|747288.7|748260.2|747260.2|748299.2|747299.2|748257.8|747257.8|22
1620218510000|2021-05-05 12:41:50|748260|747260|748289.4|747289.4|748298.2|747298.2|748239.2|747239.2|31
1620218520000|2021-05-05 12:42:00|748293.2|747293.2|748283.3|747283.3|748296.4|747296.4|748234.6|747234.6|33
1620218530000|2021-05-05 12:42:10|748290.3|747290.3|748271.3|747271.3|748330.7|747330.7|748234.2|747234.2|36
1620218540000|2021-05-05 12:42:20|748272.6|747272.6|748255.7|747255.7|748297.5|747297.5|748251.2|747251.2|35
1620218550000|2021-05-05 12:42:30|748242.9|747242.9|748236.7|747236.7|748272.6|747272.6|748196.5|747196.5|38
1620218560000|2021-05-05 12:42:40|748237|747237|748244.2|747244.2|748260.7|747260.7|748212.6|747212.6|32
1620218570000|2021-05-05 12:42:50|748251|747251|748265|747265|748266.2|747266.2|748250.5|747250.5|17
1620218580000|2021-05-05 12:43:00|748260.4|747260.4|748264.2|747264.2|748272.6|747272.6|748254.2|747254.2|30
1620218590000|2021-05-05 12:43:10|748269.4|747269.4|748263|747263|748277.9|747277.9|748240.5|747240.5|26
1620218600000|2021-05-05 12:43:20|748258|747258|748425.6|747425.6|748425.8|747425.8|748258|747258|37
1620218610000|2021-05-05 12:43:30|748416.8|747416.8|748423.4|747423.4|748431.4|747431.4|748401.5|747401.5|33
1620218620000|2021-05-05 12:43:40|748425.5|747425.5|748449.2|747449.2|748454.3|747454.3|748412.2|747412.2|28
1620218630000|2021-05-05 12:43:50|748451.8|747451.8|748402.8|747402.8|748451.8|747451.8|748400|747400|31
1620218640000|2021-05-05 12:44:00|748401.4|747401.4|748422.3|747422.3|748446.5|747446.5|748396.9|747396.9|32
1620218650000|2021-05-05 12:44:10|748420.8|747420.8|748496.9|747496.9|748515.5|747515.5|748420.8|747420.8|33
1620218660000|2021-05-05 12:44:20|748493|747493|748515.9|747515.9|748552.8|747552.8|748493|747493|26
1620218670000|2021-05-05 12:44:30|748513.9|747513.9|748513.3|747513.3|748526.7|747526.7|748511.4|747511.4|27
1620218680000|2021-05-05 12:44:40|748515.8|747515.8|748463.4|747463.4|748526.2|747526.2|748452.3|747452.3|29
1620218690000|2021-05-05 12:44:50|748380.2|747380.2|748328|747328|748380.9|747380.9|748276.6|747276.6|35
1620218700000|2021-05-05 12:45:00|748327.5|747327.5|748204.8|747204.8|748327.5|747327.5|748193.4|747193.4|39
1620218710000|2021-05-05 12:45:10|748204.3|747204.3|748183.4|747183.4|748224.9|747224.9|748182.6|747182.6|31
1620218720000|2021-05-05 12:45:20|748177.4|747177.4|748206.6|747206.6|748208|747208|748151.7|747151.7|32
1620218730000|2021-05-05 12:45:30|748214.5|747214.5|748244.8|747244.8|748256|747256|748205.2|747205.2|30
1620218740000|2021-05-05 12:45:40|748242.9|747242.9|748244.9|747244.9|748261.2|747261.2|748237.1|747237.1|30
1620218750000|2021-05-05 12:45:50|748245|747245|748316.6|747316.6|748316.6|747316.6|748241.4|747241.4|25
1620218760000|2021-05-05 12:46:00|748352.7|747352.7|748369.3|747369.3|748371.6|747371.6|748349.4|747349.4|25
1620218770000|2021-05-05 12:46:10|748413|747413|748455.7|747455.7|748490.7|747490.7|748399.4|747399.4|33
1620218780000|2021-05-05 12:46:20|748468.8|747468.8|748458.3|747458.3|748478|747478|748446.3|747446.3|32
1620218790000|2021-05-05 12:46:30|748455.7|747455.7|748440.6|747440.6|748458.7|747458.7|748435.9|747435.9|28
1620218800000|2021-05-05 12:46:40|748440|747440|748439.3|747439.3|748457.7|747457.7|748433.9|747433.9|30
1620218810000|2021-05-05 12:46:50|748437.3|747437.3|748411.1|747411.1|748437.3|747437.3|748409.2|747409.2|28
1620218820000|2021-05-05 12:47:00|748405.2|747405.2|748515.6|747515.6|748529|747529|748404.6|747404.6|37
1620218830000|2021-05-05 12:47:10|748511|747511|748533.9|747533.9|748537.6|747537.6|748492.6|747492.6|38
1620218840000|2021-05-05 12:47:20|748554.7|747554.7|748599.4|747599.4|748599.4|747599.4|748554.7|747554.7|33
1620218850000|2021-05-05 12:47:30|748601.4|747601.4|748644.6|747644.6|748661.1|747661.1|748596.1|747596.1|37
1620218860000|2021-05-05 12:47:40|748647.9|747647.9|748665.5|747665.5|748667.1|747667.1|748635.1|747635.1|31
1620218870000|2021-05-05 12:47:50|748657.5|747657.5|748627.7|747627.7|748660.1|747660.1|748627.7|747627.7|36
1620218880000|2021-05-05 12:48:00|748627.8|747627.8|748534.4|747534.4|748627.8|747627.8|748500.2|747500.2|36
1620218890000|2021-05-05 12:48:10|748536.5|747536.5|748620|747620|748624.4|747624.4|748530.8|747530.8|37
1620218900000|2021-05-05 12:48:20|748622.4|747622.4|748614.8|747614.8|748624.7|747624.7|748613|747613|25
1620218910000|2021-05-05 12:48:30|748614.6|747614.6|748608.4|747608.4|748628.3|747628.3|748608|747608|26
1620218920000|2021-05-05 12:48:40|748608|747608|748602|747602|748610.1|747610.1|748583.2|747583.2|29
1620218930000|2021-05-05 12:48:50|748611.1|747611.1|748485.5|747485.5|748617.6|747617.6|748435.2|747435.2|38
1620218940000|2021-05-05 12:49:00|748490.6|747490.6|748486.2|747486.2|748506.3|747506.3|748480.2|747480.2|29
1620218950000|2021-05-05 12:49:10|748442.7|747442.7|748455.7|747455.7|748455.7|747455.7|748412.2|747412.2|32
1620218960000|2021-05-05 12:49:20|748468|747468|748444.8|747444.8|748468|747468|748431.2|747431.2|35
1620218970000|2021-05-05 12:49:30|748451.3|747451.3|748370.3|747370.3|748451.3|747451.3|748370.3|747370.3|33
1620218980000|2021-05-05 12:49:40|748372.4|747372.4|748410.9|747410.9|748424.7|747424.7|748320.3|747320.3|35
1620218990000|2021-05-05 12:49:50|748408.2|747408.2|748462.7|747462.7|748469.3|747469.3|748405.2|747405.2|37
1620219000000|2021-05-05 12:50:00|748458.2|747458.2|748457|747457|748463.5|747463.5|748433.9|747433.9|30
1620219010000|2021-05-05 12:50:10|748465.9|747465.9|748427.6|747427.6|748479.1|747479.1|748425.1|747425.1|28
1620219020000|2021-05-05 12:50:20|748433.3|747433.3|748426.9|747426.9|748435.7|747435.7|748420.5|747420.5|26
1620219030000|2021-05-05 12:50:30|748426.5|747426.5|748464.2|747464.2|748476.9|747476.9|748421.3|747421.3|31
1620219040000|2021-05-05 12:50:40|748466.7|747466.7|748464.3|747464.3|748467.1|747467.1|748437.1|747437.1|34
1620219050000|2021-05-05 12:50:50|748469.3|747469.3|748387.3|747387.3|748469.5|747469.5|748384.3|747384.3|33
1620219060000|2021-05-05 12:51:00|748385.4|747385.4|748373.9|747373.9|748390.9|747390.9|748367.8|747367.8|28
1620219070000|2021-05-05 12:51:10|748378.9|747378.9|748313.9|747313.9|748385.2|747385.2|748313.9|747313.9|32
1620219080000|2021-05-05 12:51:20|748314.7|747314.7|748300.8|747300.8|748317.2|747317.2|748290.7|747290.7|28
1620219090000|2021-05-05 12:51:30|748302.8|747302.8|748298.7|747298.7|748303.5|747303.5|748298.7|747298.7|27
1620219100000|2021-05-05 12:51:40|748298.5|747298.5|748289|747289|748298.7|747298.7|748265.2|747265.2|32
1620219110000|2021-05-05 12:51:50|748287.8|747287.8|748169.8|747169.8|748287.8|747287.8|748165.9|747165.9|26
1620219120000|2021-05-05 12:52:00|748166.2|747166.2|748121.4|747121.4|748194.7|747194.7|748117.4|747117.4|33
1620219130000|2021-05-05 12:52:10|748120.7|747120.7|748128.8|747128.8|748146.3|747146.3|748120.7|747120.7|25
1620219140000|2021-05-05 12:52:20|748122.7|747122.7|748113.8|747113.8|748133.4|747133.4|748110.5|747110.5|30
1620219150000|2021-05-05 12:52:30|748121.6|747121.6|748103.2|747103.2|748122.9|747122.9|748084.9|747084.9|30
1620219160000|2021-05-05 12:52:40|748108.3|747108.3|748136|747136|748141.8|747141.8|748100.9|747100.9|26
1620219170000|2021-05-05 12:52:50|748139.8|747139.8|748145.3|747145.3|748159.4|747159.4|748133.2|747133.2|29
1620219180000|2021-05-05 12:53:00|748140.7|747140.7|748131.7|747131.7|748151.7|747151.7|748105.7|747105.7|36
1620219190000|2021-05-05 12:53:10|748131|747131|748116.3|747116.3|748135.7|747135.7|748116.3|747116.3|27
1620219200000|2021-05-05 12:53:20|748123.8|747123.8|748172.7|747172.7|748184.1|747184.1|748123.8|747123.8|31
1620219210000|2021-05-05 12:53:30|748183.7|747183.7|748256.2|747256.2|748273.6|747273.6|748180.3|747180.3|34
1620219220000|2021-05-05 12:53:40|748256.7|747256.7|748226.2|747226.2|748259|747259|748225.6|747225.6|26
1620219230000|2021-05-05 12:53:50|748227.6|747227.6|748229|747229|748232.2|747232.2|748221.2|747221.2|24
1620219240000|2021-05-05 12:54:00|748234.2|747234.2|748211.2|747211.2|748234.2|747234.2|748205.9|747205.9|32
1620219250000|2021-05-05 12:54:10|748216.1|747216.1|748235.9|747235.9|748248|747248|748207.3|747207.3|30
1620219260000|2021-05-05 12:54:20|748235.5|747235.5|748230.9|747230.9|748236.5|747236.5|748226.4|747226.4|27
1620219270000|2021-05-05 12:54:30|748226.9|747226.9|748221.9|747221.9|748235.5|747235.5|748208.2|747208.2|30
1620219280000|2021-05-05 12:54:40|748218.5|747218.5|748230.3|747230.3|748232.4|747232.4|748210.2|747210.2|32
1620219290000|2021-05-05 12:54:50|748230.1|747230.1|748208.5|747208.5|748237.7|747237.7|748196.9|747196.9|32
1620219300000|2021-05-05 12:55:00|748203.1|747203.1|748200.1|747200.1|748209.2|747209.2|748188.8|747188.8|34
1620219310000|2021-05-05 12:55:10|748192.7|747192.7|748202.1|747202.1|748206.7|747206.7|748192.7|747192.7|16
1620219320000|2021-05-05 12:55:20|748202.6|747202.6|748301|747301|748311.3|747311.3|748200.6|747200.6|30
1620219330000|2021-05-05 12:55:30|748301.3|747301.3|748292.6|747292.6|748310.7|747310.7|748292.1|747292.1|33
1620219340000|2021-05-05 12:55:40|748288.4|747288.4|748491.3|747491.3|748500.3|747500.3|748288.4|747288.4|32
1620219350000|2021-05-05 12:55:50|748490.2|747490.2|748464|747464|748499|747499|748446.2|747446.2|35
1620219360000|2021-05-05 12:56:00|748458.4|747458.4|748370.3|747370.3|748458.7|747458.7|748355.6|747355.6|35
1620219370000|2021-05-05 12:56:10|748376.2|747376.2|748378.4|747378.4|748388.5|747388.5|748355.4|747355.4|37
1620219380000|2021-05-05 12:56:20|748384.5|747384.5|748435.6|747435.6|748445.3|747445.3|748384.5|747384.5|32
1620219390000|2021-05-05 12:56:30|748432.7|747432.7|748458.5|747458.5|748465.5|747465.5|748423.1|747423.1|35
1620219400000|2021-05-05 12:56:40|748460.1|747460.1|748463.5|747463.5|748463.7|747463.7|748448.5|747448.5|31
1620219410000|2021-05-05 12:56:50|748460.7|747460.7|748456|747456|748462.1|747462.1|748450.8|747450.8|27
1620219420000|2021-05-05 12:57:00|748469.9|747469.9|748429.3|747429.3|748473.3|747473.3|748416.2|747416.2|37
1620219430000|2021-05-05 12:57:10|748429.1|747429.1|748390.9|747390.9|748460.6|747460.6|748381.1|747381.1|32
1620219440000|2021-05-05 12:57:20|748389|747389|748391.5|747391.5|748411.3|747411.3|748374.9|747374.9|26
1620219450000|2021-05-05 12:57:30|748393.5|747393.5|748381.9|747381.9|748412.8|747412.8|748368.1|747368.1|32
1620219460000|2021-05-05 12:57:40|748381.2|747381.2|748402.7|747402.7|748404.8|747404.8|748361|747361|26
1620219470000|2021-05-05 12:57:50|748403.3|747403.3|748365.1|747365.1|748414.8|747414.8|748334.7|747334.7|29
1620219480000|2021-05-05 12:58:00|748376.6|747376.6|748360.9|747360.9|748384.7|747384.7|748342.7|747342.7|31
1620219490000|2021-05-05 12:58:10|748362.8|747362.8|748312|747312|748365.5|747365.5|748276.1|747276.1|26
1620219500000|2021-05-05 12:58:20|748308.2|747308.2|748313.2|747313.2|748347.8|747347.8|748300.5|747300.5|29
1620219510000|2021-05-05 12:58:30|748304.5|747304.5|748334.2|747334.2|748350.9|747350.9|748304.5|747304.5|32
1620219520000|2021-05-05 12:58:40|748334.5|747334.5|748286.7|747286.7|748342.4|747342.4|748283.1|747283.1|29
1620219530000|2021-05-05 12:58:50|748285.4|747285.4|748309.4|747309.4|748341.4|747341.4|748285.4|747285.4|22
1620219540000|2021-05-05 12:59:00|748306.3|747306.3|748333.7|747333.7|748334.2|747334.2|748299.1|747299.1|17
1620219550000|2021-05-05 12:59:10|748333.8|747333.8|748315|747315|748352.5|747352.5|748296.9|747296.9|26
1620219560000|2021-05-05 12:59:20|748297|747297|748315.8|747315.8|748317|747317|748275.6|747275.6|22
1620219570000|2021-05-05 12:59:30|748305.6|747305.6|748281.9|747281.9|748305.6|747305.6|748270.1|747270.1|25
1620219580000|2021-05-05 12:59:40|748282.1|747282.1|748285.7|747285.7|748298.7|747298.7|748264.8|747264.8|25
1620219590000|2021-05-05 12:59:50|748276.6|747276.6|748184.5|747184.5|748284.6|747284.6|748167.6|747167.6|31
1620219600000|2021-05-05 13:00:00|748183.7|747183.7|748129.3|747129.3|748183.7|747183.7|748125.4|747125.4|36
1620219610000|2021-05-05 13:00:10|748127.6|747127.6|748091.9|747091.9|748133.1|747133.1|748083.6|747083.6|33
1620219620000|2021-05-05 13:00:20|748092.4|747092.4|748135.4|747135.4|748144.7|747144.7|748091.1|747091.1|34
1620219630000|2021-05-05 13:00:30|748132.7|747132.7|748114.9|747114.9|748156.9|747156.9|748062.4|747062.4|30
1620219640000|2021-05-05 13:00:40|748096.4|747096.4|748093.2|747093.2|748103.8|747103.8|748089.2|747089.2|27
1620219650000|2021-05-05 13:00:50|748085.9|747085.9|748074.6|747074.6|748100.6|747100.6|748062.1|747062.1|33
1620219660000|2021-05-05 13:01:00|748075|747075|748082|747082|748101.5|747101.5|748070.6|747070.6|27
1620219670000|2021-05-05 13:01:10|748089.9|747089.9|748179.5|747179.5|748201.9|747201.9|748079.7|747079.7|20
1620219680000|2021-05-05 13:01:20|748172.1|747172.1|748137|747137|748181.2|747181.2|748126|747126|31
1620219690000|2021-05-05 13:01:30|748134.1|747134.1|748124.1|747124.1|748145|747145|748119.5|747119.5|27
1620219700000|2021-05-05 13:01:40|748123.7|747123.7|748134.3|747134.3|748156.3|747156.3|748116.5|747116.5|26
1620219710000|2021-05-05 13:01:50|748133.1|747133.1|748243.1|747243.1|748243.1|747243.1|748123.4|747123.4|27
1620219720000|2021-05-05 13:02:00|748258.4|747258.4|748301.8|747301.8|748301.8|747301.8|748242.2|747242.2|35
1620219730000|2021-05-05 13:02:10|748293.6|747293.6|748301.2|747301.2|748330.8|747330.8|748251.2|747251.2|36
1620219740000|2021-05-05 13:02:20|748302.3|747302.3|748177.3|747177.3|748302.3|747302.3|748148.8|747148.8|35
1620219750000|2021-05-05 13:02:30|748171.3|747171.3|748181.3|747181.3|748203.8|747203.8|748133.5|747133.5|32
1620219760000|2021-05-05 13:02:40|748184.3|747184.3|748196.2|747196.2|748228.5|747228.5|748170.1|747170.1|26
1620219770000|2021-05-05 13:02:50|748198.2|747198.2|748207.2|747207.2|748219.2|747219.2|748182.6|747182.6|26
1620219780000|2021-05-05 13:03:00|748211.1|747211.1|748123.5|747123.5|748216.5|747216.5|748114.1|747114.1|37
1620219790000|2021-05-05 13:03:10|748126.6|747126.6|748113.7|747113.7|748139.3|747139.3|748109.3|747109.3|25
1620219800000|2021-05-05 13:03:20|748118.9|747118.9|748084.1|747084.1|748119.2|747119.2|748060.4|747060.4|29
1620219810000|2021-05-05 13:03:30|748084.5|747084.5|748103.8|747103.8|748103.8|747103.8|748070.1|747070.1|22
1620219820000|2021-05-05 13:03:40|748101|747101|748084.6|747084.6|748101|747101|748080|747080|25
1620219830000|2021-05-05 13:03:50|748084|747084|748200.2|747200.2|748200.2|747200.2|748082|747082|22
1620219840000|2021-05-05 13:04:00|748222.3|747222.3|748283.1|747283.1|748283.1|747283.1|748204.3|747204.3|36
1620219850000|2021-05-05 13:04:10|748280.4|747280.4|748301.8|747301.8|748319.4|747319.4|748280.4|747280.4|32
1620219860000|2021-05-05 13:04:20|748297.9|747297.9|748317.6|747317.6|748319.9|747319.9|748291.3|747291.3|25
1620219870000|2021-05-05 13:04:30|748318.2|747318.2|748313.3|747313.3|748318.2|747318.2|748305.9|747305.9|16
1620219880000|2021-05-05 13:04:40|748314|747314|748225.2|747225.2|748314|747314|748221.4|747221.4|30
1620219890000|2021-05-05 13:04:50|748218|747218|748239.1|747239.1|748251.2|747251.2|748212.7|747212.7|27
1620219900000|2021-05-05 13:05:00|748245.2|747245.2|748231.1|747231.1|748250.4|747250.4|748168.2|747168.2|33
1620219910000|2021-05-05 13:05:10|748228.6|747228.6|748238.1|747238.1|748251.1|747251.1|748219.1|747219.1|33
1620219920000|2021-05-05 13:05:20|748237.6|747237.6|748228.8|747228.8|748256.7|747256.7|748183.7|747183.7|38
1620219930000|2021-05-05 13:05:30|748226.2|747226.2|748170.8|747170.8|748236|747236|748154.2|747154.2|35
1620219940000|2021-05-05 13:05:40|748174.4|747174.4|748180.6|747180.6|748198|747198|748132.3|747132.3|32
1620219950000|2021-05-05 13:05:50|748189.5|747189.5|747911.8|746911.8|748189.5|747189.5|747907.1|746907.1|38
1620219960000|2021-05-05 13:06:00|747914.4|746914.4|747895.4|746895.4|747949|746949|747892.4|746892.4|37
1620219970000|2021-05-05 13:06:10|747880.6|746880.6|747915.6|746915.6|747928.2|746928.2|747880.6|746880.6|30
1620219980000|2021-05-05 13:06:20|747916.2|746916.2|747795.7|746795.7|747916.2|746916.2|747795.7|746795.7|32
1620219990000|2021-05-05 13:06:30|747795.5|746795.5|747915.3|746915.3|747915.3|746915.3|747790.4|746790.4|33
1620220000000|2021-05-05 13:06:40|747906.2|746906.2|747947.8|746947.8|747950|746950|747897.2|746897.2|31
1620220010000|2021-05-05 13:06:50|747948.1|746948.1|747990.4|746990.4|747991|746991|747948.1|746948.1|33
1620220020000|2021-05-05 13:07:00|747992.1|746992.1|748055.3|747055.3|748055.3|747055.3|747961.1|746961.1|32
1620220030000|2021-05-05 13:07:10|748055|747055|748043.8|747043.8|748066.5|747066.5|748030.7|747030.7|28
1620220040000|2021-05-05 13:07:20|748042.7|747042.7|748065.7|747065.7|748095.9|747095.9|748042.3|747042.3|29
1620220050000|2021-05-05 13:07:30|748073.1|747073.1|747967.7|746967.7|748074.5|747074.5|747967.7|746967.7|27
1620220060000|2021-05-05 13:07:40|747956.6|746956.6|747941.6|746941.6|747959.5|746959.5|747932.1|746932.1|28
1620220070000|2021-05-05 13:07:50|747939.9|746939.9|747914.9|746914.9|747947.1|746947.1|747909.7|746909.7|28
1620220080000|2021-05-05 13:08:00|747914.6|746914.6|747947.8|746947.8|747948.3|746948.3|747881.8|746881.8|38
1620220090000|2021-05-05 13:08:10|747949.2|746949.2|747913.5|746913.5|747955.9|746955.9|747913.5|746913.5|27
1620220100000|2021-05-05 13:08:20|747913.8|746913.8|747851.6|746851.6|747913.8|746913.8|747851|746851|28
1620220110000|2021-05-05 13:08:30|747851.8|746851.8|747848.4|746848.4|747886.2|746886.2|747828.9|746828.9|27
1620220120000|2021-05-05 13:08:40|747848.9|746848.9|747842.4|746842.4|747863.3|746863.3|747838.8|746838.8|23
1620220130000|2021-05-05 13:08:50|747831.7|746831.7|747841.2|746841.2|747841.2|746841.2|747797.1|746797.1|29
1620220140000|2021-05-05 13:09:00|747841.9|746841.9|747844.5|746844.5|747850.1|746850.1|747834.6|746834.6|25
1620220150000|2021-05-05 13:09:10|747840.8|746840.8|747801.2|746801.2|747850.2|746850.2|747800.1|746800.1|31
1620220160000|2021-05-05 13:09:20|747797.9|746797.9|747856.5|746856.5|747862.7|746862.7|747793.8|746793.8|33
1620220170000|2021-05-05 13:09:30|747852.3|746852.3|747752.5|746752.5|747852.3|746852.3|747752.5|746752.5|33
1620220180000|2021-05-05 13:09:40|747748|746748|747750.1|746750.1|747758|746758|747715.5|746715.5|29
1620220190000|2021-05-05 13:09:50|747751.3|746751.3|747814.4|746814.4|747832.6|746832.6|747751.3|746751.3|31
1620220200000|2021-05-05 13:10:00|747814.6|746814.6|747839.4|746839.4|747849.2|746849.2|747809.3|746809.3|35
1620220210000|2021-05-05 13:10:10|747840.5|746840.5|747861.6|746861.6|747913.1|746913.1|747840.5|746840.5|35
1620220220000|2021-05-05 13:10:20|747861.5|746861.5|747873.8|746873.8|747913.9|746913.9|747861|746861|29
1620220230000|2021-05-05 13:10:30|747870.3|746870.3|747837.9|746837.9|747905.7|746905.7|747837.9|746837.9|32
1620220240000|2021-05-05 13:10:40|747843.3|746843.3|747829.2|746829.2|747851.8|746851.8|747828.9|746828.9|25
1620220250000|2021-05-05 13:10:50|747833|746833|747932.2|746932.2|747951.8|746951.8|747833|746833|31
1620220260000|2021-05-05 13:11:00|747932.7|746932.7|747979.4|746979.4|748040.5|747040.5|747930.6|746930.6|36
1620220270000|2021-05-05 13:11:10|747960|746960|748013.4|747013.4|748018.9|747018.9|747942.2|746942.2|35
1620220280000|2021-05-05 13:11:20|748010.9|747010.9|748011.1|747011.1|748016|747016|747985.3|746985.3|29
1620220290000|2021-05-05 13:11:30|748010.1|747010.1|748051.4|747051.4|748064.9|747064.9|748010.1|747010.1|31
1620220300000|2021-05-05 13:11:40|748050.1|747050.1|748068.5|747068.5|748078.3|747078.3|748043.4|747043.4|27
1620220310000|2021-05-05 13:11:50|748074.7|747074.7|748090.4|747090.4|748104.4|747104.4|748070.5|747070.5|24
1620220320000|2021-05-05 13:12:00|748094.7|747094.7|748087.9|747087.9|748096.7|747096.7|748080.1|747080.1|19
1620220330000|2021-05-05 13:12:10|748086.4|747086.4|748180.8|747180.8|748187.5|747187.5|748059.3|747059.3|31
1620220340000|2021-05-05 13:12:20|748181|747181|748230.5|747230.5|748236.8|747236.8|748181|747181|27
1620220350000|2021-05-05 13:12:30|748240.5|747240.5|748224.5|747224.5|748240.7|747240.7|748221.8|747221.8|19
1620220360000|2021-05-05 13:12:40|748223.4|747223.4|748320.8|747320.8|748348.8|747348.8|748223.4|747223.4|19
1620220370000|2021-05-05 13:12:50|748319.9|747319.9|748331.5|747331.5|748378.9|747378.9|748306.8|747306.8|35
1620220380000|2021-05-05 13:13:00|748327.8|747327.8|748317.1|747317.1|748347.3|747347.3|748294.1|747294.1|32
1620220390000|2021-05-05 13:13:10|748316.9|747316.9|748334.1|747334.1|748336.9|747336.9|748305.3|747305.3|29
1620220400000|2021-05-05 13:13:20|748332.8|747332.8|748353.3|747353.3|748357.3|747357.3|748320|747320|31
1620220410000|2021-05-05 13:13:30|748345.2|747345.2|748217.7|747217.7|748363.2|747363.2|748217.7|747217.7|33
1620220420000|2021-05-05 13:13:40|748215.8|747215.8|748231.9|747231.9|748249.3|747249.3|748208|747208|29
1620220430000|2021-05-05 13:13:50|748236.8|747236.8|748173.7|747173.7|748237.8|747237.8|748165.7|747165.7|31
1620220440000|2021-05-05 13:14:00|748173.6|747173.6|748175.6|747175.6|748185.1|747185.1|748173.6|747173.6|26
1620220450000|2021-05-05 13:14:10|748174.5|747174.5|748184.2|747184.2|748188.8|747188.8|748174.1|747174.1|22
1620220460000|2021-05-05 13:14:20|748185.8|747185.8|748182.8|747182.8|748192.9|747192.9|748176.1|747176.1|19
1620220470000|2021-05-05 13:14:30|748182.7|747182.7|748196.2|747196.2|748196.2|747196.2|748155.8|747155.8|24
1620220480000|2021-05-05 13:14:40|748191.9|747191.9|748183.1|747183.1|748193.6|747193.6|748179.8|747179.8|21
1620220490000|2021-05-05 13:14:50|748182.8|747182.8|748165.6|747165.6|748182.8|747182.8|748165.6|747165.6|18
1620220500000|2021-05-05 13:15:00|748165.5|747165.5|748148.7|747148.7|748165.5|747165.5|748137.4|747137.4|27
1620220510000|2021-05-05 13:15:10|748167.7|747167.7|748122.5|747122.5|748170.2|747170.2|748122.5|747122.5|31
1620220520000|2021-05-05 13:15:20|748126|747126|748144.6|747144.6|748166.8|747166.8|748126|747126|24
1620220530000|2021-05-05 13:15:30|748149.4|747149.4|748114.3|747114.3|748149.4|747149.4|748100.9|747100.9|23
1620220540000|2021-05-05 13:15:40|748114.1|747114.1|748108.5|747108.5|748136.1|747136.1|748093.5|747093.5|31
1620220550000|2021-05-05 13:15:50|748117.3|747117.3|748110.4|747110.4|748154.7|747154.7|748095.7|747095.7|28
1620220560000|2021-05-05 13:16:00|748111.8|747111.8|748101.5|747101.5|748113.4|747113.4|748092.1|747092.1|24
1620220570000|2021-05-05 13:16:10|748101.7|747101.7|747998.5|746998.5|748103.1|747103.1|747976.7|746976.7|30
1620220580000|2021-05-05 13:16:20|747997.8|746997.8|747972.4|746972.4|748002.9|747002.9|747965.6|746965.6|31
1620220590000|2021-05-05 13:16:30|747975|746975|747999.1|746999.1|747999.5|746999.5|747971.9|746971.9|16
1620220600000|2021-05-05 13:16:40|748016.3|747016.3|748068.3|747068.3|748077|747077|748007.9|747007.9|31
1620220610000|2021-05-05 13:16:50|748068.6|747068.6|748059.9|747059.9|748080.4|747080.4|748047.9|747047.9|31
1620220620000|2021-05-05 13:17:00|748055.9|747055.9|748065.5|747065.5|748070.1|747070.1|748021.2|747021.2|32
1620220630000|2021-05-05 13:17:10|748025.8|747025.8|748046.7|747046.7|748046.7|747046.7|747992.8|746992.8|30
1620220640000|2021-05-05 13:17:20|748063.9|747063.9|748092.2|747092.2|748100.6|747100.6|748055.8|747055.8|33
1620220650000|2021-05-05 13:17:30|748088.4|747088.4|748141.8|747141.8|748141.9|747141.9|748086.4|747086.4|21
1620220660000|2021-05-05 13:17:40|748140.4|747140.4|748110.7|747110.7|748142.2|747142.2|748110|747110|17
1620220670000|2021-05-05 13:17:50|748112.2|747112.2|748061.6|747061.6|748113.3|747113.3|748038.1|747038.1|25
1620220680000|2021-05-05 13:18:00|748060.7|747060.7|748059.8|747059.8|748061.8|747061.8|748059.8|747059.8|13
1620220690000|2021-05-05 13:18:10|748061.1|747061.1|748065|747065|748070.8|747070.8|748059.6|747059.6|19
1620220700000|2021-05-05 13:18:20|748058|747058|748064.7|747064.7|748084.7|747084.7|748058|747058|26
1620220710000|2021-05-05 13:18:30|748071.6|747071.6|748090.3|747090.3|748092.9|747092.9|748063.4|747063.4|23
1620220720000|2021-05-05 13:18:40|748090|747090|748091.4|747091.4|748096.1|747096.1|748088.9|747088.9|26
1620220730000|2021-05-05 13:18:50|748093.3|747093.3|748103.9|747103.9|748103.9|747103.9|748089.7|747089.7|17
1620220740000|2021-05-05 13:19:00|748102|747102|748089.9|747089.9|748106.6|747106.6|748086.7|747086.7|19
1620220750000|2021-05-05 13:19:10|748086.4|747086.4|748081.2|747081.2|748105.1|747105.1|748077|747077|25
1620220760000|2021-05-05 13:19:20|748081.6|747081.6|748073.1|747073.1|748086.2|747086.2|748071.4|747071.4|16
1620220770000|2021-05-05 13:19:30|748071.3|747071.3|748045.9|747045.9|748071.3|747071.3|748045.4|747045.4|28
1620220780000|2021-05-05 13:19:40|748047.6|747047.6|748033.5|747033.5|748054.3|747054.3|748033.5|747033.5|27
1620220790000|2021-05-05 13:19:50|748032.5|747032.5|747949.1|746949.1|748032.5|747032.5|747949.1|746949.1|22
1620220800000|2021-05-05 13:20:00|747953|746953|748022.3|747022.3|748022.3|747022.3|747945|746945|35
1620220810000|2021-05-05 13:20:10|748024.1|747024.1|747986.3|746986.3|748037.4|747037.4|747978.4|746978.4|29
1620220820000|2021-05-05 13:20:20|747985.2|746985.2|748005.2|747005.2|748005.2|747005.2|747960.2|746960.2|30
1620220830000|2021-05-05 13:20:30|747991|746991|748023.5|747023.5|748037.2|747037.2|747985.4|746985.4|28
1620220840000|2021-05-05 13:20:40|748024.8|747024.8|748035.9|747035.9|748039|747039|748000.4|747000.4|26
1620220850000|2021-05-05 13:20:50|748021.6|747021.6|747970.1|746970.1|748022.1|747022.1|747969.4|746969.4|30
1620220860000|2021-05-05 13:21:00|747972.4|746972.4|747961.6|746961.6|747979.5|746979.5|747958.4|746958.4|22
1620220870000|2021-05-05 13:21:10|747961.2|746961.2|747964.4|746964.4|747964.4|746964.4|747947.7|746947.7|23
1620220880000|2021-05-05 13:21:20|747964.8|746964.8|747960.5|746960.5|747973.4|746973.4|747960.5|746960.5|20
1620220890000|2021-05-05 13:21:30|747964.4|746964.4|747972.9|746972.9|747973.6|746973.6|747960.9|746960.9|24
1620220900000|2021-05-05 13:21:40|747950.6|746950.6|747960.6|746960.6|747963.2|746963.2|747950.6|746950.6|27
1620220910000|2021-05-05 13:21:50|747960.1|746960.1|747964.5|746964.5|747966.7|746966.7|747958.6|746958.6|19
1620220920000|2021-05-05 13:22:00|747965.3|746965.3|747954.1|746954.1|747965.3|746965.3|747933.5|746933.5|26
1620220930000|2021-05-05 13:22:10|747956.1|746956.1|747984.9|746984.9|747995.8|746995.8|747955|746955|31
1620220940000|2021-05-05 13:22:20|747985.4|746985.4|747992.8|746992.8|748004.4|747004.4|747974.3|746974.3|29
1620220950000|2021-05-05 13:22:30|747996.5|746996.5|747994.6|746994.6|747996.5|746996.5|747975.1|746975.1|26
1620220960000|2021-05-05 13:22:40|747996.8|746996.8|748008.2|747008.2|748014.6|747014.6|747990.8|746990.8|24
1620220970000|2021-05-05 13:22:50|748008.7|747008.7|747890.8|746890.8|748008.7|747008.7|747886.5|746886.5|27
1620220980000|2021-05-05 13:23:00|747885.2|746885.2|747873.4|746873.4|747885.2|746885.2|747836.3|746836.3|35
1620220990000|2021-05-05 13:23:10|747869.8|746869.8|747868.1|746868.1|747880|746880|747866.6|746866.6|27
1620221000000|2021-05-05 13:23:20|747869|746869|747848.2|746848.2|747869|746869|747843|746843|29
1620221010000|2021-05-05 13:23:30|747848.5|746848.5|747836.7|746836.7|747850.1|746850.1|747831.3|746831.3|21
1620221020000|2021-05-05 13:23:40|747838.8|746838.8|747865.5|746865.5|747871.7|746871.7|747827.8|746827.8|33
1620221030000|2021-05-05 13:23:50|747862.9|746862.9|747881.4|746881.4|747890.2|746890.2|747862.9|746862.9|25
1620221040000|2021-05-05 13:24:00|747881.3|746881.3|747834.6|746834.6|747882.1|746882.1|747826|746826|27
1620221050000|2021-05-05 13:24:10|747834.8|746834.8|747884.2|746884.2|747884.2|746884.2|747833.6|746833.6|24
1620221060000|2021-05-05 13:24:20|747880.5|746880.5|747889.5|746889.5|747893.6|746893.6|747880.5|746880.5|21
1620221070000|2021-05-05 13:24:30|747891.3|746891.3|747895.2|746895.2|747898.5|746898.5|747888|746888|16
1620221080000|2021-05-05 13:24:40|747894.8|746894.8|747899.6|746899.6|747900.8|746900.8|747890.2|746890.2|17
1620221090000|2021-05-05 13:24:50|747898.7|746898.7|747878|746878|747903.7|746903.7|747878|746878|22
1620221100000|2021-05-05 13:25:00|747880|746880|747880.6|746880.6|747881.1|746881.1|747869.5|746869.5|27
1620221110000|2021-05-05 13:25:10|747877.2|746877.2|747863.5|746863.5|747879.8|746879.8|747856.2|746856.2|21
1620221120000|2021-05-05 13:25:20|747863|746863|747861.5|746861.5|747880.3|746880.3|747861.5|746861.5|25
1620221130000|2021-05-05 13:25:30|747861.9|746861.9|747851.7|746851.7|747879.6|746879.6|747849.3|746849.3|22
1620221140000|2021-05-05 13:25:40|747852|746852|747850.8|746850.8|747852|746852|747842|746842|25
1620221150000|2021-05-05 13:25:50|747848.4|746848.4|747833.8|746833.8|747850.9|746850.9|747833|746833|24
1620221160000|2021-05-05 13:26:00|747832.4|746832.4|747796.1|746796.1|747832.4|746832.4|747717.3|746717.3|34
1620221170000|2021-05-05 13:26:10|747796.8|746796.8|747835.5|746835.5|747841.1|746841.1|747786.2|746786.2|27
1620221180000|2021-05-05 13:26:20|747835.6|746835.6|747855.3|746855.3|747862|746862|747832.6|746832.6|31
1620221190000|2021-05-05 13:26:30|747854|746854|747891.6|746891.6|747891.6|746891.6|747850.9|746850.9|31
1620221200000|2021-05-05 13:26:40|747925.7|746925.7|747920.4|746920.4|747936.7|746936.7|747889.2|746889.2|33
1620221210000|2021-05-05 13:26:50|747919.8|746919.8|747908.7|746908.7|747920.3|746920.3|747888.9|746888.9|25
1620221220000|2021-05-05 13:27:00|747906.9|746906.9|747903.8|746903.8|747922.8|746922.8|747895.8|746895.8|29
1620221230000|2021-05-05 13:27:10|747903.7|746903.7|747886.7|746886.7|747903.7|746903.7|747884.4|746884.4|24
1620221240000|2021-05-05 13:27:20|747885.3|746885.3|747850|746850|747885.4|746885.4|747835.5|746835.5|23
1620221250000|2021-05-05 13:27:30|747839.7|746839.7|747846.6|746846.6|747849.3|746849.3|747818.7|746818.7|31
1620221260000|2021-05-05 13:27:40|747846.9|746846.9|747862.3|746862.3|747867.9|746867.9|747846.2|746846.2|24
1620221270000|2021-05-05 13:27:50|747860.6|746860.6|747923.5|746923.5|747923.5|746923.5|747860.6|746860.6|25
1620221280000|2021-05-05 13:28:00|747919.8|746919.8|747858|746858|747922.9|746922.9|747852.6|746852.6|29
1620221290000|2021-05-05 13:28:10|747859.1|746859.1|747851.2|746851.2|747859.7|746859.7|747841.6|746841.6|18
1620221300000|2021-05-05 13:28:20|747850.1|746850.1|747849.2|746849.2|747850.5|746850.5|747835.9|746835.9|23
1620221310000|2021-05-05 13:28:30|747849|746849|747839.9|746839.9|747859.6|746859.6|747835.3|746835.3|14
1620221320000|2021-05-05 13:28:40|747841.4|746841.4|747854.8|746854.8|747854.8|746854.8|747826.5|746826.5|24
1620221330000|2021-05-05 13:28:50|747856.7|746856.7|747884|746884|747884|746884|747855.3|746855.3|18
1620221340000|2021-05-05 13:29:00|747884.4|746884.4|747901.9|746901.9|747911|746911|747884.4|746884.4|18
1620221350000|2021-05-05 13:29:10|747906.7|746906.7|747874.8|746874.8|747914|746914|747864|746864|27
1620221360000|2021-05-05 13:29:20|747877.5|746877.5|747865.1|746865.1|747886.7|746886.7|747863.9|746863.9|25
1620221370000|2021-05-05 13:29:30|747868.9|746868.9|747874.7|746874.7|747879.1|746879.1|747862|746862|15
1620221380000|2021-05-05 13:29:40|747875.4|746875.4|747865.3|746865.3|747877.9|746877.9|747851.2|746851.2|23
1620221390000|2021-05-05 13:29:50|747865|746865|747852.1|746852.1|747877.4|746877.4|747837.4|746837.4|24
1620221400000|2021-05-05 13:30:00|747875.4|746875.4|747846.9|746846.9|747875.4|746875.4|747814.2|746814.2|28
1620221410000|2021-05-05 13:30:10|747837.9|746837.9|747813.2|746813.2|747871.1|746871.1|747813.2|746813.2|29
1620221420000|2021-05-05 13:30:20|747822|746822|747847.7|746847.7|747875.5|746875.5|747806.1|746806.1|26
1620221430000|2021-05-05 13:30:30|747833.5|746833.5|747875|746875|747886.4|746886.4|747833.5|746833.5|24
1620221440000|2021-05-05 13:30:40|747878.2|746878.2|747848.5|746848.5|747879.8|746879.8|747848.4|746848.4|24
1620221450000|2021-05-05 13:30:50|747848.2|746848.2|747742.9|746742.9|747877.8|746877.8|747730.1|746730.1|25
1620221460000|2021-05-05 13:31:00|747740.2|746740.2|747696.9|746696.9|747740.2|746740.2|747686.9|746686.9|29
1620221470000|2021-05-05 13:31:10|747683.9|746683.9|747670.3|746670.3|747704|746704|747668.7|746668.7|28
1620221480000|2021-05-05 13:31:20|747663.2|746663.2|747725.5|746725.5|747726.7|746726.7|747663.2|746663.2|27
1620221490000|2021-05-05 13:31:30|747718.3|746718.3|747784.5|746784.5|747806.8|746806.8|747708|746708|25
1620221500000|2021-05-05 13:31:40|747786.3|746786.3|747800.9|746800.9|747810.6|746810.6|747784.4|746784.4|28
1620221510000|2021-05-05 13:31:50|747801.1|746801.1|747814.4|746814.4|747823.4|746823.4|747797|746797|24
1620221520000|2021-05-05 13:32:00|747817.1|746817.1|747805.7|746805.7|747821.8|746821.8|747799|746799|25
1620221530000|2021-05-05 13:32:10|747804.5|746804.5|747810.1|746810.1|747851.6|746851.6|747792.2|746792.2|27
1620221540000|2021-05-05 13:32:20|747813.4|746813.4|747828.4|746828.4|747829.7|746829.7|747793.1|746793.1|23
1620221550000|2021-05-05 13:32:30|747830.4|746830.4|747832.9|746832.9|747835|746835|747727.7|746727.7|28
1620221560000|2021-05-05 13:32:40|747833.5|746833.5|747826.8|746826.8|747835.8|746835.8|747793.6|746793.6|27
1620221570000|2021-05-05 13:32:50|747812.3|746812.3|747739.8|746739.8|747838.3|746838.3|747739.8|746739.8|29
1620221580000|2021-05-05 13:33:00|747738.2|746738.2|747711|746711|747747.9|746747.9|747670.2|746670.2|28
1620221590000|2021-05-05 13:33:10|747695.7|746695.7|747672.6|746672.6|747720.3|746720.3|747650.9|746650.9|27
1620221600000|2021-05-05 13:33:20|747670.8|746670.8|747687.6|746687.6|747689.7|746689.7|747661.8|746661.8|26
1620221610000|2021-05-05 13:33:30|747674.2|746674.2|747688.3|746688.3|747689.2|746689.2|747647|746647|27
1620221620000|2021-05-05 13:33:40|747680.5|746680.5|747640.4|746640.4|747684|746684|747636.1|746636.1|24
1620221630000|2021-05-05 13:33:50|747641.2|746641.2|747599.8|746599.8|747647.2|746647.2|747551.6|746551.6|29
1620221640000|2021-05-05 13:34:00|747597|746597|747584.9|746584.9|747600.1|746600.1|747539.9|746539.9|27
1620221650000|2021-05-05 13:34:10|747585.6|746585.6|747489.1|746489.1|747585.6|746585.6|747489.1|746489.1|27
1620221660000|2021-05-05 13:34:20|747491.7|746491.7|747498.3|746498.3|747506.7|746506.7|747485.2|746485.2|27
1620221670000|2021-05-05 13:34:30|747495.9|746495.9|747549.9|746549.9|747596.1|746596.1|747487.3|746487.3|26
1620221680000|2021-05-05 13:34:40|747550.4|746550.4|747548.6|746548.6|747575|746575|747548.5|746548.5|26
1620221690000|2021-05-05 13:34:50|747551.2|746551.2|747519|746519|747563.8|746563.8|747517.9|746517.9|25
1620221700000|2021-05-05 13:35:00|747519.2|746519.2|747502.5|746502.5|747544.4|746544.4|747502.5|746502.5|26
1620221710000|2021-05-05 13:35:10|747506|746506|747457.2|746457.2|747553.8|746553.8|747435.6|746435.6|28
1620221720000|2021-05-05 13:35:20|747458|746458|747479.4|746479.4|747522.5|746522.5|747452.9|746452.9|25
1620221730000|2021-05-05 13:35:30|747477.4|746477.4|747458.1|746458.1|747477.4|746477.4|747446.8|746446.8|28
1620221740000|2021-05-05 13:35:40|747462.5|746462.5|747458|746458|747525.4|746525.4|747457.5|746457.5|28
1620221750000|2021-05-05 13:35:50|747459.4|746459.4|747457.2|746457.2|747474.4|746474.4|747455.7|746455.7|26
1620221760000|2021-05-05 13:36:00|747457.7|746457.7|747506.5|746506.5|747513.3|746513.3|747329.7|746329.7|28
1620221770000|2021-05-05 13:36:10|747501.1|746501.1|747489.4|746489.4|747524.1|746524.1|747484.3|746484.3|28
1620221780000|2021-05-05 13:36:20|747500.7|746500.7|747463|746463|747500.7|746500.7|747442.8|746442.8|28
1620221790000|2021-05-05 13:36:30|747462.8|746462.8|747460.8|746460.8|747492.6|746492.6|747455|746455|29
1620221800000|2021-05-05 13:36:40|747463|746463|747469.3|746469.3|747477.6|746477.6|747447.8|746447.8|25
1620221810000|2021-05-05 13:36:50|747464.5|746464.5|747485.6|746485.6|747485.6|746485.6|747455.9|746455.9|25
1620221820000|2021-05-05 13:37:00|747475.3|746475.3|747448.6|746448.6|747475.3|746475.3|747448.6|746448.6|26
1620221830000|2021-05-05 13:37:10|747383.2|746383.2|747367.4|746367.4|747388.5|746388.5|747338.3|746338.3|29
1620221840000|2021-05-05 13:37:20|747355.5|746355.5|747348.3|746348.3|747371.9|746371.9|747346.6|746346.6|24
1620221850000|2021-05-05 13:37:30|747348.7|746348.7|747370.3|746370.3|747383.3|746383.3|747348.7|746348.7|26
1620221860000|2021-05-05 13:37:40|747366.5|746366.5|747446|746446|747475.4|746475.4|747366.5|746366.5|29
1620221870000|2021-05-05 13:37:50|747446.7|746446.7|747457.9|746457.9|747465.7|746465.7|747441.2|746441.2|24
1620221880000|2021-05-05 13:38:00|747456.1|746456.1|747401.8|746401.8|747456.1|746456.1|747378|746378|26
1620221890000|2021-05-05 13:38:10|747397.9|746397.9|747336.8|746336.8|747439.8|746439.8|747326.6|746326.6|26
1620221900000|2021-05-05 13:38:20|747337.5|746337.5|747420.4|746420.4|747423.3|746423.3|747335.1|746335.1|25
1620221910000|2021-05-05 13:38:30|747422.7|746422.7|747417.3|746417.3|747423.3|746423.3|747393.3|746393.3|24
1620221920000|2021-05-05 13:38:40|747408.9|746408.9|747412.3|746412.3|747444.1|746444.1|747396|746396|23
1620221930000|2021-05-05 13:38:50|747414.8|746414.8|747427.4|746427.4|747438.1|746438.1|747413.1|746413.1|20
1620221940000|2021-05-05 13:39:00|747431.2|746431.2|747513.7|746513.7|747513.7|746513.7|747428.4|746428.4|25
1620221950000|2021-05-05 13:39:10|747509|746509|747626|746626|747626|746626|747505.5|746505.5|28
1620221960000|2021-05-05 13:39:20|747625.6|746625.6|747633.2|746633.2|747639.4|746639.4|747609.4|746609.4|22
1620221970000|2021-05-05 13:39:30|747634.9|746634.9|747699.3|746699.3|747699.3|746699.3|747626.3|746626.3|23
1620221980000|2021-05-05 13:39:40|747676.7|746676.7|747642.5|746642.5|747694.2|746694.2|747631.6|746631.6|26
1620221990000|2021-05-05 13:39:50|747638.7|746638.7|747633.2|746633.2|747648|746648|747632.2|746632.2|24
1620222000000|2021-05-05 13:40:00|747632.5|746632.5|747587.7|746587.7|747634.3|746634.3|747566.9|746566.9|29
1620222010000|2021-05-05 13:40:10|747593.8|746593.8|747612.1|746612.1|747621.4|746621.4|747552.6|746552.6|27
1620222020000|2021-05-05 13:40:20|747612.5|746612.5|747521.3|746521.3|747612.5|746612.5|747513.9|746513.9|28
1620222030000|2021-05-05 13:40:30|747517.6|746517.6|747511.8|746511.8|747563.4|746563.4|747511.8|746511.8|26
1620222040000|2021-05-05 13:40:40|747513.3|746513.3|747494.6|746494.6|747540|746540|747481.4|746481.4|27
1620222050000|2021-05-05 13:40:50|747499.1|746499.1|747655.2|746655.2|747655.2|746655.2|747499.1|746499.1|28
1620222060000|2021-05-05 13:41:00|747677.2|746677.2|747662.3|746662.3|747677.5|746677.5|747650|746650|24
1620222070000|2021-05-05 13:41:10|747662.1|746662.1|747707.3|746707.3|747707.9|746707.9|747649|746649|24
1620222080000|2021-05-05 13:41:20|747704.7|746704.7|747524.1|746524.1|747715.1|746715.1|747524.1|746524.1|22
1620222090000|2021-05-05 13:41:30|747528.6|746528.6|747495|746495|747554.1|746554.1|747470.5|746470.5|29
1620222100000|2021-05-05 13:41:40|747485.9|746485.9|747498.2|746498.2|747529.3|746529.3|747473.7|746473.7|28
1620222110000|2021-05-05 13:41:50|747497.6|746497.6|747540.7|746540.7|747546.5|746546.5|747486.7|746486.7|29
1620222120000|2021-05-05 13:42:00|747549.3|746549.3|747589.8|746589.8|747595.6|746595.6|747549.3|746549.3|25
1620222130000|2021-05-05 13:42:10|747582.8|746582.8|747631.9|746631.9|747643|746643|747582.8|746582.8|26
1620222140000|2021-05-05 13:42:20|747635|746635|747668.1|746668.1|747684.8|746684.8|747630.4|746630.4|24
1620222150000|2021-05-05 13:42:30|747658.9|746658.9|747636.9|746636.9|747666.6|746666.6|747636.9|746636.9|25
1620222160000|2021-05-05 13:42:40|747642.9|746642.9|747672|746672|747672|746672|747638.1|746638.1|27
1620222170000|2021-05-05 13:42:50|747670.6|746670.6|747683.9|746683.9|747686.2|746686.2|747667.6|746667.6|23
1620222180000|2021-05-05 13:43:00|747686.5|746686.5|747721.4|746721.4|747721.7|746721.7|747667.4|746667.4|19
1620222190000|2021-05-05 13:43:10|747724|746724|747748.8|746748.8|747753.9|746753.9|747724|746724|20
1620222200000|2021-05-05 13:43:20|747747.4|746747.4|747733.3|746733.3|747758.9|746758.9|747730.9|746730.9|21
1620222210000|2021-05-05 13:43:30|747732.4|746732.4|747743.9|746743.9|747745.1|746745.1|747732.4|746732.4|18
1620222220000|2021-05-05 13:43:40|747743.5|746743.5|747762.1|746762.1|747770.6|746770.6|747731.1|746731.1|22
1620222230000|2021-05-05 13:43:50|747766.3|746766.3|747814.4|746814.4|747814.4|746814.4|747752.6|746752.6|22
1620222240000|2021-05-05 13:44:00|747812.2|746812.2|747813.8|746813.8|747828.5|746828.5|747809.4|746809.4|20
1620222250000|2021-05-05 13:44:10|747795.7|746795.7|747829.2|746829.2|747837.7|746837.7|747787.5|746787.5|24
1620222260000|2021-05-05 13:44:20|747833.7|746833.7|747855|746855|747873.3|746873.3|747762.9|746762.9|27
1620222270000|2021-05-05 13:44:30|747858.1|746858.1|747796.9|746796.9|747858.1|746858.1|747790.2|746790.2|25
1620222280000|2021-05-05 13:44:40|747796.8|746796.8|747829.2|746829.2|747830.4|746830.4|747796.8|746796.8|18
1620222290000|2021-05-05 13:44:50|747827.3|746827.3|747805.7|746805.7|747833.8|746833.8|747793.3|746793.3|21
1620222300000|2021-05-05 13:45:00|747806.5|746806.5|747801.6|746801.6|747814.6|746814.6|747786.4|746786.4|22
1620222310000|2021-05-05 13:45:10|747801.1|746801.1|747731.9|746731.9|747801.1|746801.1|747731.9|746731.9|21
1620222320000|2021-05-05 13:45:20|747627.2|746627.2|747569.5|746569.5|747681.5|746681.5|747535.9|746535.9|28
1620222330000|2021-05-05 13:45:30|747568.3|746568.3|747507.7|746507.7|747601.7|746601.7|747507.7|746507.7|26
1620222340000|2021-05-05 13:45:40|747514.3|746514.3|747519.2|746519.2|747543|746543|747460.5|746460.5|29
1620222350000|2021-05-05 13:45:50|747548.4|746548.4|747611.9|746611.9|747638.7|746638.7|747545.1|746545.1|29
1620222360000|2021-05-05 13:46:00|747628.8|746628.8|747606.6|746606.6|747651.4|746651.4|747600.3|746600.3|27
1620222370000|2021-05-05 13:46:10|747647.3|746647.3|747707.7|746707.7|747721.7|746721.7|747589.7|746589.7|21
1620222380000|2021-05-05 13:46:20|747707.3|746707.3|747823.2|746823.2|747823.2|746823.2|747706.6|746706.6|27
1620222390000|2021-05-05 13:46:30|747828.9|746828.9|747953.6|746953.6|747980.3|746980.3|747828.9|746828.9|28
1620222400000|2021-05-05 13:46:40|747968.6|746968.6|747912|746912|747968.6|746968.6|747899.3|746899.3|28
1620222410000|2021-05-05 13:46:50|747897.3|746897.3|747934.5|746934.5|747937.1|746937.1|747884|746884|27
1620222420000|2021-05-05 13:47:00|747935.7|746935.7|747903.2|746903.2|747979.4|746979.4|747903.2|746903.2|27
1620222430000|2021-05-05 13:47:10|747910.9|746910.9|747871|746871|747912|746912|747849.6|746849.6|27
1620222440000|2021-05-05 13:47:20|747843.7|746843.7|747885.6|746885.6|747892|746892|747843.7|746843.7|25
1620222450000|2021-05-05 13:47:30|747886.4|746886.4|747906|746906|747917.5|746917.5|747886.4|746886.4|24
1620222460000|2021-05-05 13:47:40|747902.5|746902.5|747903.4|746903.4|747920.5|746920.5|747896.8|746896.8|23
1620222470000|2021-05-05 13:47:50|747903.6|746903.6|747899.4|746899.4|747906.4|746906.4|747872.6|746872.6|20
1620222480000|2021-05-05 13:48:00|747894.6|746894.6|747769.1|746769.1|747894.6|746894.6|747768|746768|26
1620222490000|2021-05-05 13:48:10|747769.3|746769.3|747843.5|746843.5|747845.6|746845.6|747769.3|746769.3|28
1620222500000|2021-05-05 13:48:20|747838|746838|747747.1|746747.1|747838|746838|747747.1|746747.1|24
1620222510000|2021-05-05 13:48:30|747752.6|746752.6|747792.7|746792.7|747792.7|746792.7|747745.6|746745.6|26
1620222520000|2021-05-05 13:48:40|747802.1|746802.1|747791.3|746791.3|747802.1|746802.1|747776.4|746776.4|22
1620222530000|2021-05-05 13:48:50|747780|746780|747731.2|746731.2|747796.5|746796.5|747731.2|746731.2|25
1620222540000|2021-05-05 13:49:00|747718.8|746718.8|747794.6|746794.6|747794.6|746794.6|747718.8|746718.8|26
1620222550000|2021-05-05 13:49:10|747787.8|746787.8|747779.4|746779.4|747790.9|746790.9|747697.8|746697.8|26
1620222560000|2021-05-05 13:49:20|747773.5|746773.5|747679.7|746679.7|747805.5|746805.5|747677.5|746677.5|27
1620222570000|2021-05-05 13:49:30|747684.6|746684.6|747796.4|746796.4|747796.4|746796.4|747684.6|746684.6|24
1620222580000|2021-05-05 13:49:40|747839.2|746839.2|747783.1|746783.1|747839.2|746839.2|747776.4|746776.4|22
1620222590000|2021-05-05 13:49:50|747781.5|746781.5|747780.5|746780.5|747838.8|746838.8|747746.8|746746.8|26
1620222600000|2021-05-05 13:50:00|747778.7|746778.7|747712.1|746712.1|747778.7|746778.7|747703|746703|27
1620222610000|2021-05-05 13:50:10|747715.9|746715.9|747736.7|746736.7|747736.7|746736.7|747636.8|746636.8|26
1620222620000|2021-05-05 13:50:20|747729.1|746729.1|747823.1|746823.1|747823.1|746823.1|747718.9|746718.9|25
1620222630000|2021-05-05 13:50:30|747833.5|746833.5|747867|746867|747885.1|746885.1|747830.6|746830.6|27
1620222640000|2021-05-05 13:50:40|747868.3|746868.3|747839.5|746839.5|747881.7|746881.7|747839.5|746839.5|28
1620222650000|2021-05-05 13:50:50|747839.6|746839.6|747832.1|746832.1|747911.3|746911.3|747832.1|746832.1|27
1620222660000|2021-05-05 13:51:00|747830.4|746830.4|747808.7|746808.7|747837.4|746837.4|747760.6|746760.6|27
1620222670000|2021-05-05 13:51:10|747821.8|746821.8|747822.1|746822.1|747854.6|746854.6|747821.8|746821.8|24
1620222680000|2021-05-05 13:51:20|747827.3|746827.3|747858.9|746858.9|747858.9|746858.9|747827.1|746827.1|25
1620222690000|2021-05-05 13:51:30|747854.9|746854.9|747838.7|746838.7|747857.7|746857.7|747819.9|746819.9|23
1620222700000|2021-05-05 13:51:40|747844.5|746844.5|747899.5|746899.5|747899.7|746899.7|747830.7|746830.7|21
1620222710000|2021-05-05 13:51:50|747896.3|746896.3|747896.7|746896.7|747912.9|746912.9|747895.2|746895.2|23
1620222720000|2021-05-05 13:52:00|747896.2|746896.2|748131.9|747131.9|748131.9|747131.9|747884.3|746884.3|27
1620222730000|2021-05-05 13:52:10|748124.7|747124.7|748127.4|747127.4|748140.5|747140.5|748123.2|747123.2|28
1620222740000|2021-05-05 13:52:20|748129.4|747129.4|748073.4|747073.4|748131.6|747131.6|748056.7|747056.7|27
1620222750000|2021-05-05 13:52:30|748084.4|747084.4|748087.9|747087.9|748095|747095|748074.9|747074.9|24
1620222760000|2021-05-05 13:52:40|748073.5|747073.5|748108.3|747108.3|748143.2|747143.2|748066.4|747066.4|25
1620222770000|2021-05-05 13:52:50|748109.4|747109.4|748124.2|747124.2|748124.2|747124.2|748091.6|747091.6|26
1620222780000|2021-05-05 13:53:00|748107.1|747107.1|748234.4|747234.4|748251.9|747251.9|748107.1|747107.1|26
1620222790000|2021-05-05 13:53:10|748249.5|747249.5|748257.8|747257.8|748289.8|747289.8|748248|747248|28
1620222800000|2021-05-05 13:53:20|748265.4|747265.4|748306.5|747306.5|748316.8|747316.8|748262.2|747262.2|27
1620222810000|2021-05-05 13:53:30|748305.3|747305.3|748311.8|747311.8|748323|747323|748302.3|747302.3|28
1620222820000|2021-05-05 13:53:40|748316|747316|748163.9|747163.9|748325.5|747325.5|748156.8|747156.8|25
1620222830000|2021-05-05 13:53:50|748165.8|747165.8|748120.1|747120.1|748165.8|747165.8|748107.5|747107.5|25
1620222840000|2021-05-05 13:54:00|748112.7|747112.7|748137.4|747137.4|748185.5|747185.5|748107.3|747107.3|29
1620222850000|2021-05-05 13:54:10|748122.5|747122.5|748121.3|747121.3|748141|747141|748118.2|747118.2|27
1620222860000|2021-05-05 13:54:20|748141.9|747141.9|748162|747162|748201.7|747201.7|748135|747135|27
1620222870000|2021-05-05 13:54:30|748148.5|747148.5|748166.6|747166.6|748182.1|747182.1|748121.6|747121.6|27
1620222880000|2021-05-05 13:54:40|748166.4|747166.4|748216.6|747216.6|748228|747228|748165.7|747165.7|26
1620222890000|2021-05-05 13:54:50|748216.9|747216.9|748203.3|747203.3|748230.2|747230.2|748181.7|747181.7|25
1620222900000|2021-05-05 13:55:00|748205.2|747205.2|748153|747153|748217.6|747217.6|748153|747153|27
1620222910000|2021-05-05 13:55:10|748153.5|747153.5|748141.3|747141.3|748166|747166|748119.3|747119.3|26
1620222920000|2021-05-05 13:55:20|748140.9|747140.9|748201.4|747201.4|748202.6|747202.6|748131.4|747131.4|28
1620222930000|2021-05-05 13:55:30|748194.8|747194.8|748181.2|747181.2|748231.2|747231.2|748139.3|747139.3|27
1620222940000|2021-05-05 13:55:40|748180.7|747180.7|748207.9|747207.9|748225.1|747225.1|748168.8|747168.8|27
1620222950000|2021-05-05 13:55:50|748231.2|747231.2|748217.3|747217.3|748284.4|747284.4|748207.4|747207.4|27
1620222960000|2021-05-05 13:56:00|748215|747215|748197.4|747197.4|748231.9|747231.9|748186.3|747186.3|22
1620222970000|2021-05-05 13:56:10|748194.7|747194.7|748194.8|747194.8|748208.3|747208.3|748186.1|747186.1|22
1620222980000|2021-05-05 13:56:20|748193.7|747193.7|748209.6|747209.6|748232.7|747232.7|748186.8|747186.8|23
1620222990000|2021-05-05 13:56:30|748210.3|747210.3|748210.1|747210.1|748226.9|747226.9|748191.4|747191.4|22
1620223000000|2021-05-05 13:56:40|748207.4|747207.4|748152|747152|748215.1|747215.1|748152|747152|19
1620223010000|2021-05-05 13:56:50|748171.5|747171.5|748258.1|747258.1|748334.4|747334.4|748171.5|747171.5|26
1620223020000|2021-05-05 13:57:00|748256.8|747256.8|748243.9|747243.9|748258|747258|748227.6|747227.6|24
1620223030000|2021-05-05 13:57:10|748255.6|747255.6|748269.2|747269.2|748288.8|747288.8|748255.6|747255.6|27
1620223040000|2021-05-05 13:57:20|748270|747270|748348.7|747348.7|748357.3|747357.3|748267.2|747267.2|27
1620223050000|2021-05-05 13:57:30|748350|747350|748334.2|747334.2|748359.4|747359.4|748310.2|747310.2|27
1620223060000|2021-05-05 13:57:40|748320.5|747320.5|748449.7|747449.7|748452|747452|748320.5|747320.5|25
1620223070000|2021-05-05 13:57:50|748450|747450|748468.9|747468.9|748486.6|747486.6|748450|747450|26
1620223080000|2021-05-05 13:58:00|748468.5|747468.5|748501.1|747501.1|748519.3|747519.3|748468.3|747468.3|26
1620223090000|2021-05-05 13:58:10|748485.9|747485.9|748453.3|747453.3|748488.3|747488.3|748445.4|747445.4|26
1620223100000|2021-05-05 13:58:20|748454.9|747454.9|748415.2|747415.2|748455.8|747455.8|748410.9|747410.9|23
1620223110000|2021-05-05 13:58:30|748407.9|747407.9|748457.6|747457.6|748467.3|747467.3|748323.2|747323.2|29
1620223120000|2021-05-05 13:58:40|748451.6|747451.6|748457.8|747457.8|748501.9|747501.9|748451.6|747451.6|24
1620223130000|2021-05-05 13:58:50|748456.4|747456.4|748413.2|747413.2|748458.6|747458.6|748388.8|747388.8|28
1620223140000|2021-05-05 13:59:00|748417.2|747417.2|748508.6|747508.6|748560.2|747560.2|748417.2|747417.2|28
1620223150000|2021-05-05 13:59:10|748507.7|747507.7|748516.2|747516.2|748547.5|747547.5|748482.5|747482.5|26
1620223160000|2021-05-05 13:59:20|748524.9|747524.9|748531.4|747531.4|748531.4|747531.4|748501|747501|26
1620223170000|2021-05-05 13:59:30|748526.1|747526.1|748519.7|747519.7|748529.5|747529.5|748510|747510|23
1620223180000|2021-05-05 13:59:40|748505.7|747505.7|748517.4|747517.4|748525.3|747525.3|748493.3|747493.3|27
1620223190000|2021-05-05 13:59:50|748962|746962|748825.2|746825.2|748962|746962|748809.5|746809.5|25
1620223200000|2021-05-05 14:00:00|748303.5|747303.5|748298.3|747298.3|748376.8|747376.8|748286.6|747286.6|24
1620223210000|2021-05-05 14:00:10|748302.2|747302.2|748440.4|747440.4|748466|747466|748284.1|747284.1|28
1620223220000|2021-05-05 14:00:20|748434.1|747434.1|748429.8|747429.8|748442.8|747442.8|748419.4|747419.4|29
1620223230000|2021-05-05 14:00:30|748430.6|747430.6|748461.7|747461.7|748465.8|747465.8|748376|747376|29
1620223240000|2021-05-05 14:00:40|748460|747460|748564.5|747564.5|748581.3|747581.3|748460|747460|26
1620223250000|2021-05-05 14:00:50|748563|747563|748572.7|747572.7|748581.1|747581.1|748559|747559|28
1620223260000|2021-05-05 14:01:00|748571.2|747571.2|748568.9|747568.9|748598.7|747598.7|748564.9|747564.9|24
1620223270000|2021-05-05 14:01:10|748575.5|747575.5|748588|747588|748595|747595|748563.1|747563.1|22
1620223280000|2021-05-05 14:01:20|748574.1|747574.1|748592.4|747592.4|748599.3|747599.3|748574.1|747574.1|19
1620223290000|2021-05-05 14:01:30|748595.1|747595.1|748589.8|747589.8|748599.8|747599.8|748573.2|747573.2|24
1620223300000|2021-05-05 14:01:40|748586.1|747586.1|748582.9|747582.9|748609|747609|748575.5|747575.5|25
1620223310000|2021-05-05 14:01:50|748584|747584|748614.3|747614.3|748622.8|747622.8|748562|747562|24
1620223320000|2021-05-05 14:02:00|748603.7|747603.7|748584.3|747584.3|748604.9|747604.9|748572.5|747572.5|25
1620223330000|2021-05-05 14:02:10|748585.2|747585.2|748573|747573|748593.6|747593.6|748573|747573|23
1620223340000|2021-05-05 14:02:20|748575.8|747575.8|748594.7|747594.7|748594.7|747594.7|748573.8|747573.8|25
1620223350000|2021-05-05 14:02:30|748597.2|747597.2|748484.4|747484.4|748613.8|747613.8|748478.2|747478.2|28
1620223360000|2021-05-05 14:02:40|748480|747480|748440.2|747440.2|748480|747480|748440.2|747440.2|24
1620223370000|2021-05-05 14:02:50|748434.5|747434.5|748434.2|747434.2|748441.1|747441.1|748378.2|747378.2|28
1620223380000|2021-05-05 14:03:00|748435.4|747435.4|748401.3|747401.3|748436.5|747436.5|748384.8|747384.8|27
1620223390000|2021-05-05 14:03:10|748381.3|747381.3|748474.9|747474.9|748489.7|747489.7|748381.3|747381.3|27
1620223400000|2021-05-05 14:03:20|748467.8|747467.8|748443.7|747443.7|748473.1|747473.1|748441.4|747441.4|25
1620223410000|2021-05-05 14:03:30|748460.1|747460.1|748442.8|747442.8|748465.4|747465.4|748413.8|747413.8|27
1620223420000|2021-05-05 14:03:40|748460.4|747460.4|748455.6|747455.6|748473.7|747473.7|748440.6|747440.6|24
1620223430000|2021-05-05 14:03:50|748449.4|747449.4|748507|747507|748508.5|747508.5|748445.9|747445.9|27
1620223440000|2021-05-05 14:04:00|748506|747506|748579.4|747579.4|748620.9|747620.9|748506|747506|29
1620223450000|2021-05-05 14:04:10|748577.5|747577.5|748786.8|747786.8|748807.7|747807.7|748575.9|747575.9|28
1620223460000|2021-05-05 14:04:20|748767.9|747767.9|748821.6|747821.6|748829.4|747829.4|748767.9|747767.9|28
1620223470000|2021-05-05 14:04:30|748838.6|747838.6|748860.9|747860.9|748866.7|747866.7|748810.9|747810.9|28
1620223480000|2021-05-05 14:04:40|748862.1|747862.1|748859.4|747859.4|748921.1|747921.1|748784.8|747784.8|28
1620223490000|2021-05-05 14:04:50|748865.1|747865.1|748860.3|747860.3|748866.9|747866.9|748828|747828|27
1620223500000|2021-05-05 14:05:00|748847.8|747847.8|748857.7|747857.7|748874.2|747874.2|748837.6|747837.6|29
1620223510000|2021-05-05 14:05:10|748857|747857|748872.8|747872.8|748897.3|747897.3|748853.2|747853.2|29
1620223520000|2021-05-05 14:05:20|748868|747868|748864.2|747864.2|748881.8|747881.8|748834.8|747834.8|26
1620223530000|2021-05-05 14:05:30|748847.4|747847.4|748876.7|747876.7|748879.5|747879.5|748840.2|747840.2|27
1620223540000|2021-05-05 14:05:40|748867.8|747867.8|748843.2|747843.2|748872.3|747872.3|748812.2|747812.2|27
1620223550000|2021-05-05 14:05:50|748842.5|747842.5|748825.8|747825.8|748842.5|747842.5|748747.5|747747.5|29
1620223560000|2021-05-05 14:06:00|748815.2|747815.2|748837.6|747837.6|748875.5|747875.5|748813.9|747813.9|27
1620223570000|2021-05-05 14:06:10|748841.7|747841.7|748783.7|747783.7|748862.7|747862.7|748769.5|747769.5|28
1620223580000|2021-05-05 14:06:20|748777.6|747777.6|748805.3|747805.3|748821.4|747821.4|748777.6|747777.6|25
1620223590000|2021-05-05 14:06:30|748794.3|747794.3|748767.7|747767.7|748803.3|747803.3|748767.7|747767.7|26
1620223600000|2021-05-05 14:06:40|748772.3|747772.3|748588.5|747588.5|748772.4|747772.4|748588.5|747588.5|25
1620223610000|2021-05-05 14:06:50|748587.6|747587.6|748623|747623|748623|747623|748537.5|747537.5|27
1620223620000|2021-05-05 14:07:00|748621.5|747621.5|748688.6|747688.6|748688.6|747688.6|748617.5|747617.5|28
1620223630000|2021-05-05 14:07:10|748683|747683|748672.6|747672.6|748714.2|747714.2|748649.5|747649.5|29
1620223640000|2021-05-05 14:07:20|748672.4|747672.4|748703.7|747703.7|748728.4|747728.4|748665.3|747665.3|25
1620223650000|2021-05-05 14:07:30|748701.5|747701.5|748718.4|747718.4|748719.9|747719.9|748652.5|747652.5|27
1620223660000|2021-05-05 14:07:40|748715.1|747715.1|748623.4|747623.4|748715.1|747715.1|748604.8|747604.8|28
1620223670000|2021-05-05 14:07:50|748631.7|747631.7|748608.8|747608.8|748643.8|747643.8|748604.2|747604.2|27
1620223680000|2021-05-05 14:08:00|748612.2|747612.2|748625.1|747625.1|748625.5|747625.5|748595.9|747595.9|27
1620223690000|2021-05-05 14:08:10|748615.1|747615.1|748631.4|747631.4|748653.2|747653.2|748598.8|747598.8|26
1620223700000|2021-05-05 14:08:20|748651.5|747651.5|748577|747577|748661.2|747661.2|748576.1|747576.1|29
1620223710000|2021-05-05 14:08:30|748571.7|747571.7|748564|747564|748574.3|747574.3|748559.7|747559.7|23
1620223720000|2021-05-05 14:08:40|748570.7|747570.7|748509.4|747509.4|748570.7|747570.7|748502.1|747502.1|25
1620223730000|2021-05-05 14:08:50|748510.3|747510.3|748519.4|747519.4|748521.1|747521.1|748505.2|747505.2|27
1620223740000|2021-05-05 14:09:00|748518.8|747518.8|748532|747532|748532|747532|748473.7|747473.7|27
1620223750000|2021-05-05 14:09:10|748518.2|747518.2|748532.6|747532.6|748546.1|747546.1|748518.2|747518.2|25
1620223760000|2021-05-05 14:09:20|748537.6|747537.6|748513.4|747513.4|748537.6|747537.6|748511.2|747511.2|25
1620223770000|2021-05-05 14:09:30|748515.1|747515.1|748358|747358|748515.1|747515.1|748259.1|747259.1|29
1620223780000|2021-05-05 14:09:40|748365.1|747365.1|748457.6|747457.6|748457.7|747457.7|748356.6|747356.6|28
1620223790000|2021-05-05 14:09:50|748458.3|747458.3|748416|747416|748469.9|747469.9|748395.7|747395.7|26
1620223800000|2021-05-05 14:10:00|748417.5|747417.5|748468.4|747468.4|748471.2|747471.2|748390.6|747390.6|28
1620223810000|2021-05-05 14:10:10|748473.4|747473.4|748468|747468|748523.7|747523.7|748468|747468|28
1620223820000|2021-05-05 14:10:20|748465.4|747465.4|748412.9|747412.9|748485.7|747485.7|748388.5|747388.5|25
1620223830000|2021-05-05 14:10:30|748412.5|747412.5|748311.8|747311.8|748412.5|747412.5|748308.1|747308.1|27
1620223840000|2021-05-05 14:10:40|748312.3|747312.3|748255.2|747255.2|748312.3|747312.3|748244.9|747244.9|29
1620223850000|2021-05-05 14:10:50|748266.9|747266.9|748214.9|747214.9|748282.2|747282.2|748214.9|747214.9|25
1620223860000|2021-05-05 14:11:00|748219.2|747219.2|748140.3|747140.3|748219.2|747219.2|748126.2|747126.2|28
1620223870000|2021-05-05 14:11:10|748140.7|747140.7|748223.9|747223.9|748262.8|747262.8|748140.7|747140.7|28
1620223880000|2021-05-05 14:11:20|748218.6|747218.6|748369.3|747369.3|748377.8|747377.8|748218.6|747218.6|28
1620223890000|2021-05-05 14:11:30|748362.1|747362.1|748309.1|747309.1|748381.3|747381.3|748292.1|747292.1|28
1620223900000|2021-05-05 14:11:40|748308.2|747308.2|748323.4|747323.4|748344.7|747344.7|748297.6|747297.6|24
1620223910000|2021-05-05 14:11:50|748312.7|747312.7|748349.2|747349.2|748375.4|747375.4|748302.4|747302.4|27
1620223920000|2021-05-05 14:12:00|748355.2|747355.2|748322.5|747322.5|748370.5|747370.5|748322.5|747322.5|29
1620223930000|2021-05-05 14:12:10|748343.4|747343.4|748299|747299|748343.4|747343.4|748298.4|747298.4|26
1620223940000|2021-05-05 14:12:20|748302.3|747302.3|748320|747320|748356.9|747356.9|748297|747297|27
1620223950000|2021-05-05 14:12:30|748311.8|747311.8|748304.6|747304.6|748338.3|747338.3|748297.9|747297.9|26
1620223960000|2021-05-05 14:12:40|748294.1|747294.1|748295.9|747295.9|748318.1|747318.1|748282.7|747282.7|26
1620223970000|2021-05-05 14:12:50|748295.2|747295.2|748298.6|747298.6|748320.5|747320.5|748273.7|747273.7|25
1620223980000|2021-05-05 14:13:00|748297.8|747297.8|748352.8|747352.8|748390.1|747390.1|748296.7|747296.7|27
1620223990000|2021-05-05 14:13:10|748351.5|747351.5|748318.6|747318.6|748369.9|747369.9|748308|747308|28
1620224000000|2021-05-05 14:13:20|748311.5|747311.5|748363.3|747363.3|748372.3|747372.3|748282|747282|29
1620224010000|2021-05-05 14:13:30|748360.9|747360.9|748399.9|747399.9|748410|747410|748356.1|747356.1|24
1620224020000|2021-05-05 14:13:40|748399.6|747399.6|748392.4|747392.4|748415.4|747415.4|748381.8|747381.8|25
1620224030000|2021-05-05 14:13:50|748390.3|747390.3|748373.6|747373.6|748393.2|747393.2|748345.5|747345.5|23
1620224040000|2021-05-05 14:14:00|748362.7|747362.7|748326.8|747326.8|748362.7|747362.7|748317.8|747317.8|25
1620224050000|2021-05-05 14:14:10|748327.8|747327.8|748323.1|747323.1|748331.4|747331.4|748317.9|747317.9|22
1620224060000|2021-05-05 14:14:20|748326.6|747326.6|748295.2|747295.2|748339.2|747339.2|748278.7|747278.7|23
1620224070000|2021-05-05 14:14:30|748295.5|747295.5|748319.2|747319.2|748336.3|747336.3|748294.9|747294.9|27
1620224080000|2021-05-05 14:14:40|748322.4|747322.4|748338.1|747338.1|748339.9|747339.9|748295.9|747295.9|23
1620224090000|2021-05-05 14:14:50|748412.1|747412.1|748459.6|747459.6|748466.9|747466.9|748401.4|747401.4|24
1620224100000|2021-05-05 14:15:00|748491.9|747491.9|748464.7|747464.7|748501.7|747501.7|748452.2|747452.2|27
1620224110000|2021-05-05 14:15:10|748461.6|747461.6|748495.7|747495.7|748500.7|747500.7|748455.9|747455.9|25
1620224120000|2021-05-05 14:15:20|748495.3|747495.3|748484.9|747484.9|748520.3|747520.3|748479.4|747479.4|24
1620224130000|2021-05-05 14:15:30|748518.2|747518.2|748519.8|747519.8|748545.2|747545.2|748460.4|747460.4|25
1620224140000|2021-05-05 14:15:40|748521.7|747521.7|748529.2|747529.2|748545.4|747545.4|748485.8|747485.8|27
1620224150000|2021-05-05 14:15:50|748514.3|747514.3|748556.6|747556.6|748556.6|747556.6|748497.2|747497.2|25
1620224160000|2021-05-05 14:16:00|748539.8|747539.8|748197.4|747197.4|748552.7|747552.7|748169.1|747169.1|29
1620224170000|2021-05-05 14:16:10|748197.1|747197.1|748203.4|747203.4|748243|747243|748197.1|747197.1|27
1620224180000|2021-05-05 14:16:20|748170.4|747170.4|748206.1|747206.1|748214.4|747214.4|748170.4|747170.4|25
1620224190000|2021-05-05 14:16:30|748204.7|747204.7|748187.1|747187.1|748211.5|747211.5|748180.6|747180.6|25
1620224200000|2021-05-05 14:16:40|748186.8|747186.8|748156.1|747156.1|748187.4|747187.4|748121.5|747121.5|22
1620224210000|2021-05-05 14:16:50|748135.1|747135.1|748142.8|747142.8|748176.7|747176.7|748135.1|747135.1|28
1620224220000|2021-05-05 14:17:00|748179.3|747179.3|748193.5|747193.5|748215.5|747215.5|748179.3|747179.3|28
1620224230000|2021-05-05 14:17:10|748197|747197|748202.5|747202.5|748219.6|747219.6|748194.9|747194.9|27
1620224240000|2021-05-05 14:17:20|748202.4|747202.4|748204.4|747204.4|748214.8|747214.8|748196.6|747196.6|21
1620224250000|2021-05-05 14:17:30|748183.7|747183.7|748177.1|747177.1|748200.7|747200.7|748157.3|747157.3|26
1620224260000|2021-05-05 14:17:40|748153.8|747153.8|748163|747163|748177.3|747177.3|748147.2|747147.2|23
1620224270000|2021-05-05 14:17:50|748159.8|747159.8|748169.8|747169.8|748175.2|747175.2|748158|747158|22
1620224280000|2021-05-05 14:18:00|748187.9|747187.9|748161.6|747161.6|748187.9|747187.9|748151.4|747151.4|24
1620224290000|2021-05-05 14:18:10|748161.5|747161.5|748178.9|747178.9|748182.6|747182.6|748150.4|747150.4|18
1620224300000|2021-05-05 14:18:20|748161.8|747161.8|748175.4|747175.4|748175.7|747175.7|748154.8|747154.8|24
1620224310000|2021-05-05 14:18:30|748175.7|747175.7|748228.7|747228.7|748257.3|747257.3|748169.6|747169.6|25
1620224320000|2021-05-05 14:18:40|748240.8|747240.8|748353.8|747353.8|748369.6|747369.6|748232.3|747232.3|27
1620224330000|2021-05-05 14:18:50|748360.1|747360.1|748255.4|747255.4|748362.3|747362.3|748239|747239|27
1620224340000|2021-05-05 14:19:00|748254.1|747254.1|748256.2|747256.2|748268.7|747268.7|748236.2|747236.2|27
1620224350000|2021-05-05 14:19:10|748258.2|747258.2|748257.3|747257.3|748259|747259|748241.1|747241.1|26
1620224360000|2021-05-05 14:19:20|748257.1|747257.1|748235.2|747235.2|748257.8|747257.8|748216.8|747216.8|28
1620224370000|2021-05-05 14:19:30|748236.2|747236.2|748177.2|747177.2|748236.2|747236.2|748168.4|747168.4|27
1620224380000|2021-05-05 14:19:40|748187.7|747187.7|748221.1|747221.1|748238.1|747238.1|748163.4|747163.4|27
1620224390000|2021-05-05 14:19:50|748223.1|747223.1|748322.8|747322.8|748324.5|747324.5|748223.1|747223.1|27
1620224400000|2021-05-05 14:20:00|748322.4|747322.4|748304.4|747304.4|748432.4|747432.4|748304.4|747304.4|28
1620224410000|2021-05-05 14:20:10|748305.7|747305.7|748262.7|747262.7|748313|747313|748257.4|747257.4|27
1620224420000|2021-05-05 14:20:20|748262.4|747262.4|748325.4|747325.4|748334.3|747334.3|748262.1|747262.1|24
1620224430000|2021-05-05 14:20:30|748289.1|747289.1|748265.9|747265.9|748289.1|747289.1|748197.7|747197.7|27
1620224440000|2021-05-05 14:20:40|748266.4|747266.4|748260.3|747260.3|748282|747282|748260.3|747260.3|25
1620224450000|2021-05-05 14:20:50|748260.6|747260.6|748407.3|747407.3|748407.3|747407.3|748258.6|747258.6|22
1620224460000|2021-05-05 14:21:00|748403.8|747403.8|748398.3|747398.3|748416.2|747416.2|748393.5|747393.5|28
1620224470000|2021-05-05 14:21:10|748396.4|747396.4|748370.5|747370.5|748403.6|747403.6|748350.3|747350.3|23
1620224480000|2021-05-05 14:21:20|748369.4|747369.4|748379|747379|748405.8|747405.8|748352.9|747352.9|26
1620224490000|2021-05-05 14:21:30|748378.9|747378.9|748411.3|747411.3|748422.9|747422.9|748370|747370|28
1620224500000|2021-05-05 14:21:40|748406.5|747406.5|748411.2|747411.2|748431|747431|748405|747405|27
1620224510000|2021-05-05 14:21:50|748414.6|747414.6|748422|747422|748427.2|747427.2|748411.8|747411.8|25
1620224520000|2021-05-05 14:22:00|748422.3|747422.3|748405.6|747405.6|748423.8|747423.8|748404.8|747404.8|26
1620224530000|2021-05-05 14:22:10|748405.7|747405.7|748414.6|747414.6|748433.3|747433.3|748405.5|747405.5|23
1620224540000|2021-05-05 14:22:20|748416.8|747416.8|748579.4|747579.4|748585.5|747585.5|748416.8|747416.8|26
1620224550000|2021-05-05 14:22:30|748568.9|747568.9|748574.1|747574.1|748582|747582|748556.7|747556.7|27
1620224560000|2021-05-05 14:22:40|748573|747573|748554.1|747554.1|748580.8|747580.8|748532.4|747532.4|29
1620224570000|2021-05-05 14:22:50|748547.9|747547.9|748492.3|747492.3|748548|747548|748456.4|747456.4|29
1620224580000|2021-05-05 14:23:00|748491.9|747491.9|748499.9|747499.9|748508.2|747508.2|748444.4|747444.4|28
1620224590000|2021-05-05 14:23:10|748495.3|747495.3|748512.9|747512.9|748524.2|747524.2|748485|747485|27
1620224600000|2021-05-05 14:23:20|748517.5|747517.5|748477.6|747477.6|748528.3|747528.3|748468.1|747468.1|27
1620224610000|2021-05-05 14:23:30|748479.5|747479.5|748459|747459|748489.1|747489.1|748438.3|747438.3|27
1620224620000|2021-05-05 14:23:40|748442.5|747442.5|748240.3|747240.3|748460.5|747460.5|748194.9|747194.9|27
1620224630000|2021-05-05 14:23:50|748241.3|747241.3|748222.5|747222.5|748241.3|747241.3|748164|747164|28
1620224640000|2021-05-05 14:24:00|748206.4|747206.4|748186.8|747186.8|748208|747208|748179.1|747179.1|28
1620224650000|2021-05-05 14:24:10|748187.7|747187.7|748157.1|747157.1|748202.6|747202.6|748147.5|747147.5|25
1620224660000|2021-05-05 14:24:20|748157.3|747157.3|748052.8|747052.8|748171.1|747171.1|748047.2|747047.2|25
1620224670000|2021-05-05 14:24:30|748052.5|747052.5|748053.5|747053.5|748076.2|747076.2|748040.7|747040.7|26
1620224680000|2021-05-05 14:24:40|748052.9|747052.9|748110.8|747110.8|748144.4|747144.4|748052.9|747052.9|23
1620224690000|2021-05-05 14:24:50|748103.8|747103.8|748129.3|747129.3|748133|747133|748098.4|747098.4|19
1620224700000|2021-05-05 14:25:00|748125|747125|748090.5|747090.5|748125|747125|748079.7|747079.7|25
1620224710000|2021-05-05 14:25:10|748088.5|747088.5|748299.7|747299.7|748306.5|747306.5|748088.5|747088.5|29
1620224720000|2021-05-05 14:25:20|748290.6|747290.6|748297|747297|748305.4|747305.4|748288.6|747288.6|23
1620224730000|2021-05-05 14:25:30|748298.7|747298.7|748246.5|747246.5|748302.2|747302.2|748246.5|747246.5|24
1620224740000|2021-05-05 14:25:40|748271.8|747271.8|748366.8|747366.8|748374.8|747374.8|748271.8|747271.8|29
1620224750000|2021-05-05 14:25:50|748368|747368|748384.6|747384.6|748416.5|747416.5|748358.5|747358.5|28
1620224760000|2021-05-05 14:26:00|748384.8|747384.8|748512.3|747512.3|748518.8|747518.8|748364.9|747364.9|21
1620224770000|2021-05-05 14:26:10|748503.6|747503.6|748521.1|747521.1|748547.8|747547.8|748503.6|747503.6|21
1620224780000|2021-05-05 14:26:20|748519.9|747519.9|748256.2|747256.2|748523.6|747523.6|748256.2|747256.2|25
1620224790000|2021-05-05 14:26:30|748249.2|747249.2|748342.7|747342.7|748355.4|747355.4|748249.2|747249.2|25
1620224800000|2021-05-05 14:26:40|748338|747338|748400.4|747400.4|748403.2|747403.2|748306.6|747306.6|27
1620224810000|2021-05-05 14:26:50|748389.1|747389.1|748471.7|747471.7|748494.7|747494.7|748385.3|747385.3|29
1620224820000|2021-05-05 14:27:00|748483.5|747483.5|748568.5|747568.5|748581.7|747581.7|748470.3|747470.3|27
1620224830000|2021-05-05 14:27:10|748574.6|747574.6|748624.4|747624.4|748632.9|747632.9|748564.5|747564.5|26
1620224840000|2021-05-05 14:27:20|748625.5|747625.5|748652|747652|748682.3|747682.3|748579.3|747579.3|27
1620224850000|2021-05-05 14:27:30|748641.9|747641.9|748751.6|747751.6|748785.5|747785.5|748641.9|747641.9|25
1620224860000|2021-05-05 14:27:40|748783.4|747783.4|748711.1|747711.1|748785.6|747785.6|748709.3|747709.3|27
1620224870000|2021-05-05 14:27:50|748711.3|747711.3|748705.1|747705.1|748732.7|747732.7|748700.1|747700.1|16
1620224880000|2021-05-05 14:28:00|748703|747703|748739.7|747739.7|748755.4|747755.4|748703|747703|24
1620224890000|2021-05-05 14:28:10|748717.2|747717.2|748735.4|747735.4|748746.8|747746.8|748717.2|747717.2|21
1620224900000|2021-05-05 14:28:20|748734.9|747734.9|748720.8|747720.8|748740.1|747740.1|748711.8|747711.8|15
1620224910000|2021-05-05 14:28:30|748722.4|747722.4|748725.5|747725.5|748733.8|747733.8|748719.7|747719.7|12
1620224920000|2021-05-05 14:28:40|748730|747730|748730.8|747730.8|748769.6|747769.6|748718.3|747718.3|24
1620224930000|2021-05-05 14:28:50|748761.6|747761.6|748731.5|747731.5|748761.6|747761.6|748689|747689|22
1620224940000|2021-05-05 14:29:00|748714.2|747714.2|748718.8|747718.8|748771.6|747771.6|748685.4|747685.4|25
1620224950000|2021-05-05 14:29:10|748711.7|747711.7|748695.1|747695.1|748753.9|747753.9|748674.1|747674.1|22
1620224960000|2021-05-05 14:29:20|748656.4|747656.4|748711.2|747711.2|748714.3|747714.3|748636|747636|28
1620224970000|2021-05-05 14:29:30|748712.1|747712.1|748810.9|747810.9|748840|747840|748699.9|747699.9|24
1620224980000|2021-05-05 14:29:40|748802.1|747802.1|748783|747783|748821.4|747821.4|748768.3|747768.3|24
1620224990000|2021-05-05 14:29:50|748793.2|747793.2|748648.5|747648.5|749292.1|747808.6|748648.5|747138.7|25
1620225000000|2021-05-05 14:30:00|748672.4|747672.4|748658.9|747658.9|748716.2|747716.2|748644.3|747644.3|28
1620225010000|2021-05-05 14:30:10|748656.3|747656.3|748829.8|747829.8|748829.8|747829.8|748629.8|747629.8|29
1620225020000|2021-05-05 14:30:20|748837.3|747837.3|748815.5|747815.5|748837.3|747837.3|748749.9|747749.9|28
1620225030000|2021-05-05 14:30:30|748818.6|747818.6|748803.4|747803.4|748825.8|747825.8|748752.3|747752.3|29
1620225040000|2021-05-05 14:30:40|748813.3|747813.3|748786.6|747786.6|748813.3|747813.3|748768.8|747768.8|24
1620225050000|2021-05-05 14:30:50|748777.4|747777.4|748693.5|747693.5|748777.4|747777.4|748689.6|747689.6|27
1620225060000|2021-05-05 14:31:00|748707.1|747707.1|748632.7|747632.7|748707.1|747707.1|748632.7|747632.7|28
1620225070000|2021-05-05 14:31:10|748611.4|747611.4|748514|747514|748611.4|747611.4|748486.1|747486.1|28
1620225080000|2021-05-05 14:31:20|748505.8|747505.8|748615.5|747615.5|748625.7|747625.7|748505.8|747505.8|29
1620225090000|2021-05-05 14:31:30|748614.9|747614.9|748656.3|747656.3|748673.5|747673.5|748583.5|747583.5|28
1620225100000|2021-05-05 14:31:40|748655.1|747655.1|748616.5|747616.5|748655.1|747655.1|748598.1|747598.1|26
1620225110000|2021-05-05 14:31:50|748609.5|747609.5|748648.8|747648.8|748663.5|747663.5|748605.9|747605.9|25
1620225120000|2021-05-05 14:32:00|748628|747628|748540.2|747540.2|748628|747628|748538.2|747538.2|27
1620225130000|2021-05-05 14:32:10|748538.9|747538.9|748536.4|747536.4|748548.4|747548.4|748513.8|747513.8|28
1620225140000|2021-05-05 14:32:20|748529|747529|748527.7|747527.7|748529.1|747529.1|748497.5|747497.5|23
1620225150000|2021-05-05 14:32:30|748530.7|747530.7|748521|747521|748537.4|747537.4|748510.8|747510.8|26
1620225160000|2021-05-05 14:32:40|748524.1|747524.1|748531.1|747531.1|748541.9|747541.9|748507.4|747507.4|24
1620225170000|2021-05-05 14:32:50|748536.6|747536.6|748535.2|747535.2|748538.6|747538.6|748511.8|747511.8|20
1620225180000|2021-05-05 14:33:00|748521.6|747521.6|748651.9|747651.9|748679.6|747679.6|748519.7|747519.7|29
1620225190000|2021-05-05 14:33:10|748668.9|747668.9|748581.8|747581.8|748668.9|747668.9|748565.1|747565.1|26
1620225200000|2021-05-05 14:33:20|748576.3|747576.3|748560|747560|748579.8|747579.8|748517.3|747517.3|26
1620225210000|2021-05-05 14:33:30|748546.2|747546.2|748525.4|747525.4|748546.2|747546.2|748509|747509|23
1620225220000|2021-05-05 14:33:40|748551.1|747551.1|748516.2|747516.2|748581.5|747581.5|748499.8|747499.8|26
1620225230000|2021-05-05 14:33:50|748518.4|747518.4|748532.5|747532.5|748541.4|747541.4|748490.5|747490.5|27
1620225240000|2021-05-05 14:34:00|748527.6|747527.6|748396.5|747396.5|748530.2|747530.2|748379.8|747379.8|25
1620225250000|2021-05-05 14:34:10|748393.8|747393.8|748426.3|747426.3|748432|747432|748377.9|747377.9|28
1620225260000|2021-05-05 14:34:20|748419.5|747419.5|748435.7|747435.7|748438.1|747438.1|748383.1|747383.1|26
1620225270000|2021-05-05 14:34:30|748431|747431|748444.4|747444.4|748453.9|747453.9|748430.8|747430.8|24
1620225280000|2021-05-05 14:34:40|748437.3|747437.3|748536.3|747536.3|748568.1|747568.1|748437.3|747437.3|24
1620225290000|2021-05-05 14:34:50|748539.6|747539.6|748555.4|747555.4|748569.2|747569.2|748539.1|747539.1|27
1620225300000|2021-05-05 14:35:00|748537|747537|748574.2|747574.2|748574.2|747574.2|748492.4|747492.4|26
1620225310000|2021-05-05 14:35:10|748568.5|747568.5|748560.1|747560.1|748574.3|747574.3|748542.6|747542.6|27
1620225320000|2021-05-05 14:35:20|748559.8|747559.8|748553.4|747553.4|748559.8|747559.8|748537.9|747537.9|22
1620225330000|2021-05-05 14:35:30|748551.9|747551.9|748545.6|747545.6|748557.1|747557.1|748529.7|747529.7|23
1620225340000|2021-05-05 14:35:40|748540.6|747540.6|748556.5|747556.5|748560.2|747560.2|748522.8|747522.8|24
1620225350000|2021-05-05 14:35:50|748555.1|747555.1|748535.7|747535.7|748555.1|747555.1|748535.6|747535.6|22
1620225360000|2021-05-05 14:36:00|748538.5|747538.5|748553.3|747553.3|748553.3|747553.3|748523.3|747523.3|25
1620225370000|2021-05-05 14:36:10|748553.9|747553.9|748529.4|747529.4|748566.7|747566.7|748515.3|747515.3|23
1620225380000|2021-05-05 14:36:20|748529.7|747529.7|748544|747544|748545.4|747545.4|748526.9|747526.9|20
1620225390000|2021-05-05 14:36:30|748571.2|747571.2|748549.5|747549.5|748571.2|747571.2|748532.4|747532.4|23
1620225400000|2021-05-05 14:36:40|748547.2|747547.2|748555.2|747555.2|748572|747572|748530.7|747530.7|24
1620225410000|2021-05-05 14:36:50|748554.5|747554.5|748521.4|747521.4|748561.2|747561.2|748485.9|747485.9|26
1620225420000|2021-05-05 14:37:00|748520.7|747520.7|748508.7|747508.7|748542.7|747542.7|748505.6|747505.6|27
1620225430000|2021-05-05 14:37:10|748508.6|747508.6|748515.4|747515.4|748523.4|747523.4|748486.1|747486.1|28
1620225440000|2021-05-05 14:37:20|748512.9|747512.9|748496.3|747496.3|748529.7|747529.7|748488.9|747488.9|27
1620225450000|2021-05-05 14:37:30|748493.4|747493.4|748526|747526|748540.5|747540.5|748492|747492|29
1620225460000|2021-05-05 14:37:40|748487.9|747487.9|748544.9|747544.9|748546.7|747546.7|748461.6|747461.6|22
1620225470000|2021-05-05 14:37:50|748540.9|747540.9|748542.3|747542.3|748555.7|747555.7|748527.7|747527.7|23
1620225480000|2021-05-05 14:38:00|748541.6|747541.6|748553.8|747553.8|748561.1|747561.1|748532.7|747532.7|24
1620225490000|2021-05-05 14:38:10|748554.5|747554.5|748577.4|747577.4|748577.4|747577.4|748553.3|747553.3|23
1620225500000|2021-05-05 14:38:20|748583.5|747583.5|748599.4|747599.4|748634.1|747634.1|748583.5|747583.5|28
1620225510000|2021-05-05 14:38:30|748597.2|747597.2|748620.5|747620.5|748643.7|747643.7|748589.4|747589.4|27
1620225520000|2021-05-05 14:38:40|748620.7|747620.7|748723|747723|748723|747723|748597.7|747597.7|25
1620225530000|2021-05-05 14:38:50|748721|747721|748735.7|747735.7|748765.3|747765.3|748707.4|747707.4|24
1620225540000|2021-05-05 14:39:00|748732.6|747732.6|748761.9|747761.9|748771.8|747771.8|748732.6|747732.6|27
1620225550000|2021-05-05 14:39:10|748758.8|747758.8|748847.3|747847.3|748847.3|747847.3|748757.7|747757.7|26
1620225560000|2021-05-05 14:39:20|748821.4|747821.4|748766.8|747766.8|748863.2|747863.2|748759.7|747759.7|27
1620225570000|2021-05-05 14:39:30|748775.7|747775.7|748797.3|747797.3|748843|747843|748772.9|747772.9|27
1620225580000|2021-05-05 14:39:40|748802.1|747802.1|748775.2|747775.2|748802.1|747802.1|748757.2|747757.2|23
1620225590000|2021-05-05 14:39:50|748784.8|747784.8|748817|747817|748840.8|747840.8|748780.8|747780.8|27
1620225600000|2021-05-05 14:40:00|748833.8|747833.8|748779.3|747779.3|748839.1|747839.1|748779.3|747779.3|26
1620225610000|2021-05-05 14:40:10|748783.2|747783.2|748748.3|747748.3|748784.2|747784.2|748737.7|747737.7|27
1620225620000|2021-05-05 14:40:20|748747.2|747747.2|748756.6|747756.6|748779.5|747779.5|748746.7|747746.7|21
1620225630000|2021-05-05 14:40:30|748754.4|747754.4|748748.7|747748.7|748775.4|747775.4|748726.9|747726.9|25
1620225640000|2021-05-05 14:40:40|748746.1|747746.1|748728.3|747728.3|748776.8|747776.8|748717.8|747717.8|27
1620225650000|2021-05-05 14:40:50|748733.2|747733.2|748660.5|747660.5|748733.2|747733.2|748653.6|747653.6|21
1620225660000|2021-05-05 14:41:00|748663.8|747663.8|748660.6|747660.6|748675.2|747675.2|748657.5|747657.5|23
1620225670000|2021-05-05 14:41:10|748665.4|747665.4|748669.9|747669.9|748675.5|747675.5|748651.1|747651.1|24
1620225680000|2021-05-05 14:41:20|748678.3|747678.3|748503|747503|748678.3|747678.3|748436|747436|27
1620225690000|2021-05-05 14:41:30|748501.2|747501.2|748642.8|747642.8|748646.1|747646.1|748488.1|747488.1|28
1620225700000|2021-05-05 14:41:40|748589.8|747589.8|748559.4|747559.4|748598.9|747598.9|748519.6|747519.6|25
1620225710000|2021-05-05 14:41:50|748547.4|747547.4|748588|747588|748619.2|747619.2|748546.5|747546.5|28
1620225720000|2021-05-05 14:42:00|748603|747603|748513|747513|748608.6|747608.6|748488.8|747488.8|28
1620225730000|2021-05-05 14:42:10|748511.4|747511.4|748496.9|747496.9|748531.4|747531.4|748485.8|747485.8|23
1620225740000|2021-05-05 14:42:20|748493.5|747493.5|748481.6|747481.6|748496.4|747496.4|748456.3|747456.3|25
1620225750000|2021-05-05 14:42:30|748471.9|747471.9|748517.3|747517.3|748536.9|747536.9|748468.5|747468.5|18
1620225760000|2021-05-05 14:42:40|748523.3|747523.3|748490.3|747490.3|748536.8|747536.8|748490.3|747490.3|22
1620225770000|2021-05-05 14:42:50|748498.9|747498.9|748459|747459|748498.9|747498.9|748459|747459|27
1620225780000|2021-05-05 14:43:00|748460.4|747460.4|748356|747356|748484.2|747484.2|748356|747356|25
1620225790000|2021-05-05 14:43:10|748371.7|747371.7|748363.2|747363.2|748371.7|747371.7|748338|747338|25
1620225800000|2021-05-05 14:43:20|748362.8|747362.8|748312.9|747312.9|748367.3|747367.3|748302.9|747302.9|28
1620225810000|2021-05-05 14:43:30|748312.7|747312.7|748302.4|747302.4|748315.1|747315.1|748285.4|747285.4|20
1620225820000|2021-05-05 14:43:40|748297.8|747297.8|748355.1|747355.1|748355.1|747355.1|748297.8|747297.8|27
1620225830000|2021-05-05 14:43:50|748324.2|747324.2|748398.7|747398.7|748404.4|747404.4|748324.2|747324.2|24
1620225840000|2021-05-05 14:44:00|748408.3|747408.3|748411.7|747411.7|748421.5|747421.5|748382.6|747382.6|29
1620225850000|2021-05-05 14:44:10|748417.2|747417.2|748492.9|747492.9|748492.9|747492.9|748396.1|747396.1|29
1620225860000|2021-05-05 14:44:20|748491.9|747491.9|748501.4|747501.4|748509.9|747509.9|748470.7|747470.7|26
1620225870000|2021-05-05 14:44:30|748496.7|747496.7|748546.2|747546.2|748548.1|747548.1|748496.7|747496.7|28
1620225880000|2021-05-05 14:44:40|748545.3|747545.3|748538.7|747538.7|748558.9|747558.9|748518.4|747518.4|24
1620225890000|2021-05-05 14:44:50|748553.9|747553.9|748538.4|747538.4|748554.7|747554.7|748503.1|747503.1|26
1620225900000|2021-05-05 14:45:00|748533.5|747533.5|748507.6|747507.6|748533.5|747533.5|748488.2|747488.2|28
1620225910000|2021-05-05 14:45:10|748524.8|747524.8|748583.9|747583.9|748583.9|747583.9|748524.8|747524.8|24
1620225920000|2021-05-05 14:45:20|748574.2|747574.2|748587.6|747587.6|748608.5|747608.5|748574.2|747574.2|26
1620225930000|2021-05-05 14:45:30|748586.9|747586.9|748612.7|747612.7|748646|747646|748586.9|747586.9|27
1620225940000|2021-05-05 14:45:40|748615|747615|748621.4|747621.4|748625|747625|748577|747577|28
1620225950000|2021-05-05 14:45:50|748622.2|747622.2|748620.2|747620.2|748627.4|747627.4|748606.8|747606.8|18
1620225960000|2021-05-05 14:46:00|748620|747620|748645.1|747645.1|748653.5|747653.5|748595.1|747595.1|25
1620225970000|2021-05-05 14:46:10|748639.7|747639.7|748574.1|747574.1|748646.9|747646.9|748574.1|747574.1|26
1620225980000|2021-05-05 14:46:20|748582.1|747582.1|748546.9|747546.9|748582.1|747582.1|748495.6|747495.6|26
1620225990000|2021-05-05 14:46:30|748549.1|747549.1|748560.2|747560.2|748560.2|747560.2|748506.6|747506.6|28
1620226000000|2021-05-05 14:46:40|748554.6|747554.6|748570|747570|748574.4|747574.4|748543.5|747543.5|26
1620226010000|2021-05-05 14:46:50|748568.4|747568.4|748608.8|747608.8|748609|747609|748559.7|747559.7|21
1620226020000|2021-05-05 14:47:00|748604.5|747604.5|748565.7|747565.7|748606.5|747606.5|748556|747556|27
1620226030000|2021-05-05 14:47:10|748561.6|747561.6|748612.9|747612.9|748612.9|747612.9|748538.9|747538.9|24
1620226040000|2021-05-05 14:47:20|748613.2|747613.2|748646.7|747646.7|748657.6|747657.6|748613.2|747613.2|27
1620226050000|2021-05-05 14:47:30|748635.9|747635.9|748615.8|747615.8|748659.6|747659.6|748615|747615|26
1620226060000|2021-05-05 14:47:40|748614.6|747614.6|748636.5|747636.5|748639.5|747639.5|748613.9|747613.9|29
1620226070000|2021-05-05 14:47:50|748635.3|747635.3|748586.2|747586.2|748645.7|747645.7|748580.7|747580.7|25
1620226080000|2021-05-05 14:48:00|748579.8|747579.8|748631.3|747631.3|748638.9|747638.9|748577.1|747577.1|28
1620226090000|2021-05-05 14:48:10|748633.1|747633.1|748622.7|747622.7|748633.1|747633.1|748572.2|747572.2|26
1620226100000|2021-05-05 14:48:20|748620|747620|748647.8|747647.8|748652|747652|748620|747620|29
1620226110000|2021-05-05 14:48:30|748646.9|747646.9|748637.6|747637.6|748652.9|747652.9|748621.4|747621.4|27
1620226120000|2021-05-05 14:48:40|748645.8|747645.8|748658|747658|748682.4|747682.4|748630.1|747630.1|25
1620226130000|2021-05-05 14:48:50|748662.5|747662.5|748779.5|747779.5|748779.5|747779.5|748662.5|747662.5|22
1620226140000|2021-05-05 14:49:00|748824|747824|748760.9|747760.9|748835.7|747835.7|748731.1|747731.1|29
1620226150000|2021-05-05 14:49:10|748761.7|747761.7|748750.4|747750.4|748765.3|747765.3|748736|747736|26
1620226160000|2021-05-05 14:49:20|748748.8|747748.8|748707.6|747707.6|748773|747773|748697.4|747697.4|26
1620226170000|2021-05-05 14:49:30|748714.8|747714.8|748594.1|747594.1|748717.4|747717.4|748577.1|747577.1|28
1620226180000|2021-05-05 14:49:40|748589.6|747589.6|748603|747603|748603|747603|748514.1|747514.1|26
1620226190000|2021-05-05 14:49:50|748603.4|747603.4|748543.3|747543.3|748606.8|747606.8|748525.2|747525.2|27
1620226200000|2021-05-05 14:50:00|748540.9|747540.9|748508.8|747508.8|748540.9|747540.9|748500.7|747500.7|25
1620226210000|2021-05-05 14:50:10|748510.4|747510.4|748510.6|747510.6|748513.5|747513.5|748496.7|747496.7|22
1620226220000|2021-05-05 14:50:20|748511.9|747511.9|748506.6|747506.6|748512.5|747512.5|748500|747500|24
1620226230000|2021-05-05 14:50:30|748506|747506|748485.2|747485.2|748509.4|747509.4|748432.6|747432.6|24
1620226240000|2021-05-05 14:50:40|748495.1|747495.1|748493.8|747493.8|748499.9|747499.9|748482.6|747482.6|24
1620226250000|2021-05-05 14:50:50|748484|747484|748477.7|747477.7|748494.5|747494.5|748459.7|747459.7|23
1620226260000|2021-05-05 14:51:00|748475.8|747475.8|748474.2|747474.2|748482.6|747482.6|748470.9|747470.9|28
1620226270000|2021-05-05 14:51:10|748472.9|747472.9|748482.1|747482.1|748496.3|747496.3|748462.2|747462.2|26
1620226280000|2021-05-05 14:51:20|748473.7|747473.7|748333.8|747333.8|748473.7|747473.7|748319.3|747319.3|26
1620226290000|2021-05-05 14:51:30|748331.3|747331.3|748349.7|747349.7|748356.6|747356.6|748323.7|747323.7|28
1620226300000|2021-05-05 14:51:40|748369.7|747369.7|748551.7|747551.7|748551.7|747551.7|748343.8|747343.8|26
1620226310000|2021-05-05 14:51:50|748542.5|747542.5|748552.4|747552.4|748561.7|747561.7|748522.6|747522.6|28
1620226320000|2021-05-05 14:52:00|748548.5|747548.5|748567.7|747567.7|748567.7|747567.7|748515.1|747515.1|25
1620226330000|2021-05-05 14:52:10|748563.5|747563.5|748527.5|747527.5|748564.6|747564.6|748520.7|747520.7|27
1620226340000|2021-05-05 14:52:20|748531.3|747531.3|748523.1|747523.1|748533.4|747533.4|748498.5|747498.5|24
1620226350000|2021-05-05 14:52:30|748515.3|747515.3|748517.5|747517.5|748526.7|747526.7|748509|747509|24
1620226360000|2021-05-05 14:52:40|748523.1|747523.1|748507.7|747507.7|748533.8|747533.8|748504.7|747504.7|26
1620226370000|2021-05-05 14:52:50|748513|747513|748507.9|747507.9|748518.3|747518.3|748490.1|747490.1|23
1620226380000|2021-05-05 14:53:00|748477.3|747477.3|748494|747494|748518.9|747518.9|748467.7|747467.7|27
1620226390000|2021-05-05 14:53:10|748497.5|747497.5|748484.9|747484.9|748521.9|747521.9|748457.6|747457.6|28
1620226400000|2021-05-05 14:53:20|748473.8|747473.8|748527.6|747527.6|748527.6|747527.6|748456.1|747456.1|27
1620226410000|2021-05-05 14:53:30|748522.2|747522.2|748645.5|747645.5|748677.4|747677.4|748522.2|747522.2|28
1620226420000|2021-05-05 14:53:40|748623.4|747623.4|748579.3|747579.3|748636.9|747636.9|748562.4|747562.4|27
1620226430000|2021-05-05 14:53:50|748587.7|747587.7|748604.5|747604.5|748616.2|747616.2|748587.7|747587.7|20
1620226440000|2021-05-05 14:54:00|748621.4|747621.4|748725.2|747725.2|748725.2|747725.2|748553.3|747553.3|27
1620226450000|2021-05-05 14:54:10|748727.6|747727.6|748747.1|747747.1|748835.6|747835.6|748727.6|747727.6|26
1620226460000|2021-05-05 14:54:20|748752.5|747752.5|748688.6|747688.6|748763.2|747763.2|748680.2|747680.2|28
1620226470000|2021-05-05 14:54:30|748685|747685|748671.6|747671.6|748685|747685|748667.1|747667.1|25
1620226480000|2021-05-05 14:54:40|748672.9|747672.9|748692.8|747692.8|748698.5|747698.5|748657.5|747657.5|25
1620226490000|2021-05-05 14:54:50|748690.4|747690.4|748664.8|747664.8|748695.7|747695.7|748638.2|747638.2|25
1620226500000|2021-05-05 14:55:00|748668|747668|748529.5|747529.5|748668|747668|748517.6|747517.6|29
1620226510000|2021-05-05 14:55:10|748532.4|747532.4|748617.3|747617.3|748629.9|747629.9|748532.4|747532.4|26
1620226520000|2021-05-05 14:55:20|748602.4|747602.4|748565.6|747565.6|748614.7|747614.7|748548|747548|29
1620226530000|2021-05-05 14:55:30|748567.9|747567.9|748577.8|747577.8|748585|747585|748542.9|747542.9|28
1620226540000|2021-05-05 14:55:40|748586.5|747586.5|748589.3|747589.3|748609.5|747609.5|748566.4|747566.4|29
1620226550000|2021-05-05 14:55:50|748583.4|747583.4|748609.3|747609.3|748614.4|747614.4|748582.5|747582.5|26
1620226560000|2021-05-05 14:56:00|748621.4|747621.4|748561.8|747561.8|748621.4|747621.4|748553.9|747553.9|26
1620226570000|2021-05-05 14:56:10|748566|747566|748543|747543|748576.1|747576.1|748528.5|747528.5|27
1620226580000|2021-05-05 14:56:20|748543.3|747543.3|748526|747526|748587.7|747587.7|748506.3|747506.3|26
1620226590000|2021-05-05 14:56:30|748525|747525|748602.6|747602.6|748602.6|747602.6|748525|747525|25
1620226600000|2021-05-05 14:56:40|748593|747593|748570.2|747570.2|748615.1|747615.1|748565.9|747565.9|26
1620226610000|2021-05-05 14:56:50|748572.1|747572.1|748569|747569|748603.8|747603.8|748568.9|747568.9|26
1620226620000|2021-05-05 14:57:00|748549.4|747549.4|748528.9|747528.9|748549.4|747549.4|748490|747490|26
1620226630000|2021-05-05 14:57:10|748528.4|747528.4|748510.4|747510.4|748535.6|747535.6|748507.5|747507.5|24
1620226640000|2021-05-05 14:57:20|748503.7|747503.7|748502.6|747502.6|748587.4|747587.4|748495.8|747495.8|28
1620226650000|2021-05-05 14:57:30|748514.1|747514.1|748332.3|747332.3|748515.1|747515.1|748304.8|747304.8|26
1620226660000|2021-05-05 14:57:40|748336.1|747336.1|748314.3|747314.3|748336.1|747336.1|748303|747303|23
1620226670000|2021-05-05 14:57:50|748317.6|747317.6|748291|747291|748317.6|747317.6|748238.6|747238.6|22
1620226680000|2021-05-05 14:58:00|748292.7|747292.7|748183|747183|748292.7|747292.7|748156.2|747156.2|26
1620226690000|2021-05-05 14:58:10|748167|747167|748158.1|747158.1|748184.4|747184.4|748133.4|747133.4|19
1620226700000|2021-05-05 14:58:20|748154.7|747154.7|748186.2|747186.2|748199.3|747199.3|748152.1|747152.1|24
1620226710000|2021-05-05 14:58:30|748185.5|747185.5|748218|747218|748220.3|747220.3|748180.5|747180.5|26
1620226720000|2021-05-05 14:58:40|748215.4|747215.4|748253|747253|748253|747253|748209.7|747209.7|20
1620226730000|2021-05-05 14:58:50|748241.1|747241.1|748387.1|747387.1|748387.1|747387.1|748219.2|747219.2|27
1620226740000|2021-05-05 14:59:00|748398.1|747398.1|748340.9|747340.9|748401.8|747401.8|748326|747326|24
1620226750000|2021-05-05 14:59:10|748346.6|747346.6|748260.1|747260.1|748347.8|747347.8|748239|747239|29
1620226760000|2021-05-05 14:59:20|748248.1|747248.1|748278.1|747278.1|748284.6|747284.6|748248.1|747248.1|22
1620226770000|2021-05-05 14:59:30|748277.7|747277.7|748303.5|747303.5|748309.6|747309.6|748272|747272|25
1620226780000|2021-05-05 14:59:40|748300.8|747300.8|748250.1|747250.1|748304.3|747304.3|748237.4|747237.4|27
1620226790000|2021-05-05 14:59:50|748239.9|747239.9|748276.4|747276.4|748279.3|747279.3|748226.4|747226.4|28
1620226800000|2021-05-05 15:00:00|748272.2|747272.2|748297.3|747297.3|748326.2|747326.2|748272.2|747272.2|27
1620226810000|2021-05-05 15:00:10|748278.9|747278.9|748290.4|747290.4|748292.6|747292.6|748278.9|747278.9|28
1620226820000|2021-05-05 15:00:20|748292.7|747292.7|748361.6|747361.6|748361.6|747361.6|748285.5|747285.5|23
1620226830000|2021-05-05 15:00:30|748368.3|747368.3|748366.7|747366.7|748376.6|747376.6|748353.9|747353.9|22
1620226840000|2021-05-05 15:00:40|748240|747240|748329.7|747329.7|748337.7|747337.7|748240|747240|29
1620226850000|2021-05-05 15:00:50|748333.1|747333.1|748302.1|747302.1|748333.1|747333.1|748257.6|747257.6|26
1620226860000|2021-05-05 15:01:00|748296|747296|748258.4|747258.4|748302.6|747302.6|748250.5|747250.5|26
1620226870000|2021-05-05 15:01:10|748261.3|747261.3|748317.9|747317.9|748317.9|747317.9|748248.7|747248.7|25
1620226880000|2021-05-05 15:01:20|748311.1|747311.1|748337.7|747337.7|748337.7|747337.7|748304.9|747304.9|20
1620226890000|2021-05-05 15:01:30|748348.9|747348.9|748286.2|747286.2|748352.3|747352.3|748278.7|747278.7|25
1620226900000|2021-05-05 15:01:40|748287.9|747287.9|748333.4|747333.4|748336.7|747336.7|748283.8|747283.8|24
1620226910000|2021-05-05 15:01:50|748333.8|747333.8|748356.5|747356.5|748356.5|747356.5|748324|747324|23
1620226920000|2021-05-05 15:02:00|748352.2|747352.2|748396.8|747396.8|748425|747425|748352.2|747352.2|25
1620226930000|2021-05-05 15:02:10|748398|747398|748415|747415|748439.3|747439.3|748397.6|747397.6|24
1620226940000|2021-05-05 15:02:20|748402.4|747402.4|748428.7|747428.7|748438.2|747438.2|748397.4|747397.4|24
1620226950000|2021-05-05 15:02:30|748427.9|747427.9|748344.2|747344.2|748431.1|747431.1|748336.3|747336.3|23
1620226960000|2021-05-05 15:02:40|748342|747342|748359.7|747359.7|748359.7|747359.7|748305.7|747305.7|22
1620226970000|2021-05-05 15:02:50|748358.4|747358.4|748347.9|747347.9|748369.1|747369.1|748336.8|747336.8|19
1620226980000|2021-05-05 15:03:00|748330|747330|748297.3|747297.3|748330|747330|748278.5|747278.5|25
1620226990000|2021-05-05 15:03:10|748234.3|747234.3|748133.1|747133.1|748234.3|747234.3|748133.1|747133.1|28
1620227000000|2021-05-05 15:03:20|748137.6|747137.6|748131.7|747131.7|748181.1|747181.1|748131.7|747131.7|23
1620227010000|2021-05-05 15:03:30|748142.4|747142.4|748146.3|747146.3|748152.8|747152.8|747948.4|746948.4|27
1620227020000|2021-05-05 15:03:40|748146.6|747146.6|748228.7|747228.7|748228.7|747228.7|748146.6|747146.6|24
1620227030000|2021-05-05 15:03:50|748228.2|747228.2|748239.5|747239.5|748247.7|747247.7|748215.8|747215.8|26
1620227040000|2021-05-05 15:04:00|748245.8|747245.8|748243.3|747243.3|748250.7|747250.7|748237.3|747237.3|25
1620227050000|2021-05-05 15:04:10|748244.7|747244.7|748236.4|747236.4|748299.4|747299.4|748231.1|747231.1|24
1620227060000|2021-05-05 15:04:20|748234.3|747234.3|748279.3|747279.3|748283.7|747283.7|748233.5|747233.5|22
1620227070000|2021-05-05 15:04:30|748282.3|747282.3|748412.2|747412.2|748418.5|747418.5|748282.2|747282.2|24
1620227080000|2021-05-05 15:04:40|748413.8|747413.8|748418.6|747418.6|748421.3|747421.3|748411.9|747411.9|23
1620227090000|2021-05-05 15:04:50|748428.2|747428.2|748398.2|747398.2|748439.1|747439.1|748398.2|747398.2|25
1620227100000|2021-05-05 15:05:00|748399.6|747399.6|748410.9|747410.9|748419.4|747419.4|748395.3|747395.3|22
1620227110000|2021-05-05 15:05:10|748410.5|747410.5|748412.9|747412.9|748423.7|747423.7|748389.9|747389.9|23
1620227120000|2021-05-05 15:05:20|748412.8|747412.8|748400.5|747400.5|748414.9|747414.9|748367.3|747367.3|27
1620227130000|2021-05-05 15:05:30|748393.3|747393.3|748355.7|747355.7|748393.8|747393.8|748348.2|747348.2|27
1620227140000|2021-05-05 15:05:40|748350.8|747350.8|748351.4|747351.4|748359.8|747359.8|748347.3|747347.3|22
1620227150000|2021-05-05 15:05:50|748352.9|747352.9|748256.7|747256.7|748358.1|747358.1|748245.5|747245.5|23
1620227160000|2021-05-05 15:06:00|748242.3|747242.3|748229.6|747229.6|748264.9|747264.9|748215.8|747215.8|27
1620227170000|2021-05-05 15:06:10|748232.2|747232.2|748171.7|747171.7|748243.4|747243.4|748171.7|747171.7|29
1620227180000|2021-05-05 15:06:20|748162.9|747162.9|748179.2|747179.2|748186.6|747186.6|748144.8|747144.8|25
1620227190000|2021-05-05 15:06:30|748178.3|747178.3|748251.5|747251.5|748253.4|747253.4|748177|747177|24
1620227200000|2021-05-05 15:06:40|748251|747251|748251.3|747251.3|748251.3|747251.3|748234.3|747234.3|26
1620227210000|2021-05-05 15:06:50|748237.9|747237.9|748228.3|747228.3|748252.2|747252.2|748222.3|747222.3|26
1620227220000|2021-05-05 15:07:00|748226.7|747226.7|748232.3|747232.3|748238|747238|748225.6|747225.6|22
1620227230000|2021-05-05 15:07:10|748232.1|747232.1|748261.3|747261.3|748272.3|747272.3|748232.1|747232.1|22
1620227240000|2021-05-05 15:07:20|748251.5|747251.5|748263.2|747263.2|748285.3|747285.3|748251.5|747251.5|21
1620227250000|2021-05-05 15:07:30|748275.9|747275.9|748213.6|747213.6|748275.9|747275.9|748192.4|747192.4|23
1620227260000|2021-05-05 15:07:40|748206.7|747206.7|748220.8|747220.8|748228.3|747228.3|748195.3|747195.3|22
1620227270000|2021-05-05 15:07:50|748220.7|747220.7|748206.5|747206.5|748227.4|747227.4|748204.9|747204.9|16
1620227280000|2021-05-05 15:08:00|748209|747209|748246.4|747246.4|748246.4|747246.4|748177|747177|25
1620227290000|2021-05-05 15:08:10|748245.5|747245.5|748230.5|747230.5|748245.5|747245.5|748211|747211|20
1620227300000|2021-05-05 15:08:20|748223.5|747223.5|748242.2|747242.2|748247|747247|748223.5|747223.5|18
1620227310000|2021-05-05 15:08:30|748232.2|747232.2|748222.6|747222.6|748246.1|747246.1|748209.6|747209.6|24
1620227320000|2021-05-05 15:08:40|748224.6|747224.6|748174.9|747174.9|748232|747232|748166.4|747166.4|26
1620227330000|2021-05-05 15:08:50|748195.9|747195.9|748137.1|747137.1|748197.7|747197.7|748115.8|747115.8|22
1620227340000|2021-05-05 15:09:00|748138|747138|748174.3|747174.3|748174.3|747174.3|748138|747138|26
1620227350000|2021-05-05 15:09:10|748228.5|747228.5|748264.1|747264.1|748275.6|747275.6|748222.7|747222.7|25
1620227360000|2021-05-05 15:09:20|748269|747269|748212.3|747212.3|748280.3|747280.3|748212.3|747212.3|20
1620227370000|2021-05-05 15:09:30|748212|747212|748213.4|747213.4|748247.2|747247.2|748197.8|747197.8|24
1620227380000|2021-05-05 15:09:40|748211.8|747211.8|748198.8|747198.8|748211.8|747211.8|748176.5|747176.5|22
1620227390000|2021-05-05 15:09:50|748199.1|747199.1|748182.4|747182.4|748201.6|747201.6|748167.4|747167.4|22
1620227400000|2021-05-05 15:10:00|748156.3|747156.3|748190|747190|748191.8|747191.8|748156.3|747156.3|25
1620227410000|2021-05-05 15:10:10|748189.4|747189.4|748183.3|747183.3|748189.4|747189.4|748180.1|747180.1|23
1620227420000|2021-05-05 15:10:20|748182.3|747182.3|748211.1|747211.1|748214.7|747214.7|748182.3|747182.3|18
1620227430000|2021-05-05 15:10:30|748200.9|747200.9|748214.7|747214.7|748218.2|747218.2|748200.9|747200.9|23
1620227440000|2021-05-05 15:10:40|748216.1|747216.1|748183.5|747183.5|748216.1|747216.1|748176.1|747176.1|26
1620227450000|2021-05-05 15:10:50|748195.6|747195.6|748172.8|747172.8|748195.6|747195.6|748164.8|747164.8|24
1620227460000|2021-05-05 15:11:00|748177|747177|748133.7|747133.7|748177|747177|747973.8|746973.8|28
1620227470000|2021-05-05 15:11:10|748131|747131|748168.4|747168.4|748169|747169|748114.5|747114.5|26
1620227480000|2021-05-05 15:11:20|748166.5|747166.5|748119.3|747119.3|748173.8|747173.8|748119.3|747119.3|25
1620227490000|2021-05-05 15:11:30|748135.1|747135.1|748134.9|747134.9|748140|747140|748119.9|747119.9|26
1620227500000|2021-05-05 15:11:40|748134.5|747134.5|748115.2|747115.2|748142.2|747142.2|748106.9|747106.9|20
1620227510000|2021-05-05 15:11:50|748125.9|747125.9|748161.8|747161.8|748161.8|747161.8|748125.4|747125.4|22
1620227520000|2021-05-05 15:12:00|748161.1|747161.1|748152.8|747152.8|748163.3|747163.3|748152.8|747152.8|21
1620227530000|2021-05-05 15:12:10|748155.8|747155.8|748120.1|747120.1|748158.8|747158.8|748073|747073|26
1620227540000|2021-05-05 15:12:20|748121.5|747121.5|748173.3|747173.3|748181.9|747181.9|748121.5|747121.5|22
1620227550000|2021-05-05 15:12:30|748176.2|747176.2|748149.5|747149.5|748180.1|747180.1|748138|747138|20
1620227560000|2021-05-05 15:12:40|748149.7|747149.7|748156.8|747156.8|748164.2|747164.2|748148.3|747148.3|19
1620227570000|2021-05-05 15:12:50|748157.1|747157.1|748156.5|747156.5|748160.5|747160.5|748150.8|747150.8|22
1620227580000|2021-05-05 15:13:00|748156.8|747156.8|748157.9|747157.9|748160.8|747160.8|748152.4|747152.4|17
1620227590000|2021-05-05 15:13:10|748157.7|747157.7|748156.4|747156.4|748157.7|747157.7|748138.4|747138.4|22
1620227600000|2021-05-05 15:13:20|748154.8|747154.8|748152.9|747152.9|748155.7|747155.7|748152.5|747152.5|19
1620227610000|2021-05-05 15:13:30|748150.3|747150.3|748162.5|747162.5|748164|747164|748149.9|747149.9|21
1620227620000|2021-05-05 15:13:40|748162.8|747162.8|748153|747153|748162.8|747162.8|748153|747153|19
1620227630000|2021-05-05 15:13:50|748155|747155|748144.6|747144.6|748162.4|747162.4|748139.9|747139.9|18
1620227640000|2021-05-05 15:14:00|748144.1|747144.1|748087.4|747087.4|748144.3|747144.3|748076.5|747076.5|23
1620227650000|2021-05-05 15:14:10|748094.8|747094.8|748096.1|747096.1|748096.1|747096.1|748079.2|747079.2|22
1620227660000|2021-05-05 15:14:20|748093.9|747093.9|748083|747083|748101.1|747101.1|748083|747083|20
1620227670000|2021-05-05 15:14:30|748072.3|747072.3|748072|747072|748081.2|747081.2|748036.1|747036.1|21
1620227680000|2021-05-05 15:14:40|748074.6|747074.6|748120|747120|748121|747121|748074.6|747074.6|27
1620227690000|2021-05-05 15:14:50|748119.5|747119.5|748098.1|747098.1|748121.2|747121.2|748089|747089|26
1620227700000|2021-05-05 15:15:00|748087.6|747087.6|748039|747039|748117|747117|748039|747039|29
1620227710000|2021-05-05 15:15:10|748044.4|747044.4|747996.5|746996.5|748052.8|747052.8|747996.5|746996.5|28
1620227720000|2021-05-05 15:15:20|748011.6|747011.6|747974.6|746974.6|748011.6|747011.6|747941.5|746941.5|26
1620227730000|2021-05-05 15:15:30|747967.2|746967.2|748022.9|747022.9|748036.6|747036.6|747967.2|746967.2|25
1620227740000|2021-05-05 15:15:40|748030.5|747030.5|748023.6|747023.6|748037.6|747037.6|748018.2|747018.2|19
1620227750000|2021-05-05 15:15:50|748023.8|747023.8|748050.6|747050.6|748050.6|747050.6|748023.8|747023.8|25
1620227760000|2021-05-05 15:16:00|748054.5|747054.5|748052.4|747052.4|748057|747057|748041.3|747041.3|25
1620227770000|2021-05-05 15:16:10|748054.7|747054.7|748059.3|747059.3|748059.5|747059.5|748036.2|747036.2|24
1620227780000|2021-05-05 15:16:20|748066|747066|748185.8|747185.8|748200|747200|748066|747066|27
1620227790000|2021-05-05 15:16:30|748186.5|747186.5|748179.8|747179.8|748193.2|747193.2|748177.9|747177.9|25
1620227800000|2021-05-05 15:16:40|748169.9|747169.9|748160.1|747160.1|748169.9|747169.9|748131|747131|29
1620227810000|2021-05-05 15:16:50|748143.5|747143.5|748158.4|747158.4|748163.4|747163.4|748143.5|747143.5|25
1620227820000|2021-05-05 15:17:00|748155.5|747155.5|748139.4|747139.4|748159.4|747159.4|748131.5|747131.5|26
1620227830000|2021-05-05 15:17:10|748149.5|747149.5|748178.3|747178.3|748178.9|747178.9|748141.6|747141.6|21
1620227840000|2021-05-05 15:17:20|748173.9|747173.9|748197|747197|748221.1|747221.1|748170.3|747170.3|24
1620227850000|2021-05-05 15:17:30|748202.6|747202.6|748253.4|747253.4|748264.4|747264.4|748198.7|747198.7|24
1620227860000|2021-05-05 15:17:40|748251.8|747251.8|748178|747178|748253.9|747253.9|748167.7|747167.7|23
1620227870000|2021-05-05 15:17:50|748177.5|747177.5|748166|747166|748179.1|747179.1|748156|747156|28
1620227880000|2021-05-05 15:18:00|748156.6|747156.6|748107.1|747107.1|748156.6|747156.6|748064.7|747064.7|27
1620227890000|2021-05-05 15:18:10|748121.8|747121.8|748198.7|747198.7|748202.4|747202.4|748121.8|747121.8|24
1620227900000|2021-05-05 15:18:20|748194|747194|748202.9|747202.9|748208.9|747208.9|748190.8|747190.8|26
1620227910000|2021-05-05 15:18:30|748206.5|747206.5|748215.9|747215.9|748219.8|747219.8|748199.7|747199.7|21
1620227920000|2021-05-05 15:18:40|748217.4|747217.4|748209.9|747209.9|748223.8|747223.8|748207.5|747207.5|19
1620227930000|2021-05-05 15:18:50|748210.4|747210.4|748209.2|747209.2|748221.7|747221.7|748204.7|747204.7|23
1620227940000|2021-05-05 15:19:00|748206.9|747206.9|748236.2|747236.2|748242|747242|748206.6|747206.6|21
1620227950000|2021-05-05 15:19:10|748234.6|747234.6|748233.7|747233.7|748236.6|747236.6|748217.3|747217.3|24
1620227960000|2021-05-05 15:19:20|748219.9|747219.9|748201.9|747201.9|748220.8|747220.8|748192|747192|21
1620227970000|2021-05-05 15:19:30|748201.7|747201.7|748222.1|747222.1|748223.1|747223.1|748201|747201|23
1620227980000|2021-05-05 15:19:40|748223.5|747223.5|748248.2|747248.2|748248.2|747248.2|748217.1|747217.1|25
1620227990000|2021-05-05 15:19:50|748244.3|747244.3|748246|747246|748246.7|747246.7|748228.2|747228.2|26
1620228000000|2021-05-05 15:20:00|748241|747241|748225.9|747225.9|748242.3|747242.3|748225|747225|28
1620228010000|2021-05-05 15:20:10|748236.2|747236.2|748231.9|747231.9|748239.6|747239.6|748216.8|747216.8|20
1620228020000|2021-05-05 15:20:20|748221.5|747221.5|748233.1|747233.1|748240|747240|748219.2|747219.2|26
1620228030000|2021-05-05 15:20:30|748229.6|747229.6|748256.1|747256.1|748256.1|747256.1|748204.1|747204.1|27
1620228040000|2021-05-05 15:20:40|748257.3|747257.3|748216.5|747216.5|748257.3|747257.3|748214.6|747214.6|25
1620228050000|2021-05-05 15:20:50|748237.5|747237.5|748248.3|747248.3|748265.1|747265.1|748231.5|747231.5|28
1620228060000|2021-05-05 15:21:00|748254.4|747254.4|748252.6|747252.6|748258.3|747258.3|748234.4|747234.4|15
1620228070000|2021-05-05 15:21:10|748247.2|747247.2|748249|747249|748251.2|747251.2|748235.9|747235.9|19
1620228080000|2021-05-05 15:21:20|748252.9|747252.9|748241.7|747241.7|748255.6|747255.6|748230.9|747230.9|23
1620228090000|2021-05-05 15:21:30|748235.3|747235.3|748184.5|747184.5|748239.9|747239.9|748182.3|747182.3|20
1620228100000|2021-05-05 15:21:40|748196.3|747196.3|748198|747198|748201.3|747201.3|748176.5|747176.5|21
1620228110000|2021-05-05 15:21:50|748198.7|747198.7|748192.8|747192.8|748198.7|747198.7|748184.3|747184.3|15
1620228120000|2021-05-05 15:22:00|748193.2|747193.2|748221.8|747221.8|748227.9|747227.9|748193.2|747193.2|19
1620228130000|2021-05-05 15:22:10|748220.2|747220.2|748196.3|747196.3|748223.2|747223.2|748192.6|747192.6|17
1620228140000|2021-05-05 15:22:20|748197.8|747197.8|748198.6|747198.6|748206|747206|748188.9|747188.9|18
1620228150000|2021-05-05 15:22:30|748206.4|747206.4|748206.6|747206.6|748207|747207|748195.9|747195.9|19
1620228160000|2021-05-05 15:22:40|748205.9|747205.9|748206.5|747206.5|748210.1|747210.1|748192.7|747192.7|19
1620228170000|2021-05-05 15:22:50|748203.4|747203.4|748109.2|747109.2|748203.4|747203.4|748073.5|747073.5|20
1620228180000|2021-05-05 15:23:00|748102.9|747102.9|748055.6|747055.6|748106.5|747106.5|748048.3|747048.3|18
1620228190000|2021-05-05 15:23:10|748060.3|747060.3|748091.8|747091.8|748104.5|747104.5|748057.6|747057.6|18
1620228200000|2021-05-05 15:23:20|748096.8|747096.8|748041.6|747041.6|748097.9|747097.9|748024.2|747024.2|24
1620228210000|2021-05-05 15:23:30|748035.6|747035.6|748041.4|747041.4|748045.7|747045.7|748035.6|747035.6|18
1620228220000|2021-05-05 15:23:40|748041.1|747041.1|748027.5|747027.5|748041.1|747041.1|747982.9|746982.9|22
1620228230000|2021-05-05 15:23:50|748024.1|747024.1|748083.2|747083.2|748092.3|747092.3|748014.9|747014.9|25
1620228240000|2021-05-05 15:24:00|748081.9|747081.9|748071.5|747071.5|748102.3|747102.3|748071.5|747071.5|22
1620228250000|2021-05-05 15:24:10|748094.3|747094.3|748052.8|747052.8|748094.3|747094.3|748051.2|747051.2|20
1620228260000|2021-05-05 15:24:20|748060.1|747060.1|748112.3|747112.3|748112.3|747112.3|748048.4|747048.4|21
1620228270000|2021-05-05 15:24:30|748112.2|747112.2|748107.7|747107.7|748132.1|747132.1|748097.7|747097.7|21
1620228280000|2021-05-05 15:24:40|748114.5|747114.5|748188.5|747188.5|748188.5|747188.5|748104.6|747104.6|25
1620228290000|2021-05-05 15:24:50|748186.5|747186.5|748188.3|747188.3|748200.9|747200.9|748185.9|747185.9|21
1620228300000|2021-05-05 15:25:00|748189.6|747189.6|748250.5|747250.5|748253.9|747253.9|748189.6|747189.6|19
1620228310000|2021-05-05 15:25:10|748251|747251|748181.6|747181.6|748252.9|747252.9|748173|747173|20
1620228320000|2021-05-05 15:25:20|748184.5|747184.5|748222.8|747222.8|748227|747227|748158.2|747158.2|21
1620228330000|2021-05-05 15:25:30|748219.8|747219.8|748190.3|747190.3|748227.4|747227.4|748189.8|747189.8|22
1620228340000|2021-05-05 15:25:40|748190.5|747190.5|748202.5|747202.5|748202.5|747202.5|748185.3|747185.3|23
1620228350000|2021-05-05 15:25:50|748217.2|747217.2|748169.3|747169.3|748236.6|747236.6|748157.1|747157.1|29
1620228360000|2021-05-05 15:26:00|748169.5|747169.5|748172.8|747172.8|748195.4|747195.4|748032.2|747032.2|25
1620228370000|2021-05-05 15:26:10|748178.4|747178.4|748160.6|747160.6|748187.9|747187.9|748153.7|747153.7|21
1620228380000|2021-05-05 15:26:20|748159.6|747159.6|748189.1|747189.1|748210.1|747210.1|748159.6|747159.6|25
1620228390000|2021-05-05 15:26:30|748186.5|747186.5|748198.1|747198.1|748214.8|747214.8|748186.5|747186.5|22
1620228400000|2021-05-05 15:26:40|748197.2|747197.2|748211.7|747211.7|748219|747219|748180.6|747180.6|17
1620228410000|2021-05-05 15:26:50|748210.5|747210.5|748212.7|747212.7|748215.8|747215.8|748206.3|747206.3|8
1620228420000|2021-05-05 15:27:00|748213.2|747213.2|748226.5|747226.5|748230|747230|748200.8|747200.8|18
1620228430000|2021-05-05 15:27:10|748227.6|747227.6|748239.8|747239.8|748245.6|747245.6|748215|747215|24
1620228440000|2021-05-05 15:27:20|748239.6|747239.6|748188.2|747188.2|748239.6|747239.6|748180.6|747180.6|25
1620228450000|2021-05-05 15:27:30|748195.7|747195.7|748206.5|747206.5|748219.2|747219.2|748195.4|747195.4|26
1620228460000|2021-05-05 15:27:40|748207.7|747207.7|748221.4|747221.4|748227.7|747227.7|748199|747199|21
1620228470000|2021-05-05 15:27:50|748224.5|747224.5|748225.3|747225.3|748225.3|747225.3|748208.9|747208.9|17
1620228480000|2021-05-05 15:28:00|748216.4|747216.4|748211.6|747211.6|748220.8|747220.8|748202.4|747202.4|19
1620228490000|2021-05-05 15:28:10|748209.5|747209.5|748206.2|747206.2|748222|747222|748203.1|747203.1|19
1620228500000|2021-05-05 15:28:20|748195.7|747195.7|748188.9|747188.9|748211.1|747211.1|748185.4|747185.4|16
1620228510000|2021-05-05 15:28:30|748190.2|747190.2|748159.5|747159.5|748192.6|747192.6|748150.5|747150.5|23
1620228520000|2021-05-05 15:28:40|748158.5|747158.5|748136.9|747136.9|748174.9|747174.9|748124.5|747124.5|25
1620228530000|2021-05-05 15:28:50|748128.7|747128.7|748156.2|747156.2|748167.5|747167.5|748128.3|747128.3|19
1620228540000|2021-05-05 15:29:00|748155.6|747155.6|748159.2|747159.2|748188.6|747188.6|748155.3|747155.3|24
1620228550000|2021-05-05 15:29:10|748156.1|747156.1|748150.3|747150.3|748171.1|747171.1|748146.3|747146.3|22
1620228560000|2021-05-05 15:29:20|748150.6|747150.6|748156.9|747156.9|748160.3|747160.3|748134.1|747134.1|27
1620228570000|2021-05-05 15:29:30|748150.3|747150.3|748142.1|747142.1|748161|747161|748119.7|747119.7|29
1620228580000|2021-05-05 15:29:40|748139.7|747139.7|748068.9|747068.9|748139.7|747139.7|748063.1|747063.1|27
1620228590000|2021-05-05 15:29:50|748036.1|747036.1|748048.9|747048.9|748063.6|747063.6|748016.7|747016.7|27
1620228600000|2021-05-05 15:30:00|748048.4|747048.4|748057.8|747057.8|748063.8|747063.8|748037.1|747037.1|28
1620228610000|2021-05-05 15:30:10|748055.3|747055.3|748099.6|747099.6|748114.3|747114.3|748046.8|747046.8|28
1620228620000|2021-05-05 15:30:20|748105.6|747105.6|748102.9|747102.9|748113.3|747113.3|748101.4|747101.4|23
1620228630000|2021-05-05 15:30:30|748102.8|747102.8|748025.6|747025.6|748102.8|747102.8|748025.6|747025.6|23
1620228640000|2021-05-05 15:30:40|748021.5|747021.5|748038|747038|748038.9|747038.9|748020.1|747020.1|28
1620228650000|2021-05-05 15:30:50|748036.5|747036.5|748041.3|747041.3|748049.6|747049.6|748028.1|747028.1|18
1620228660000|2021-05-05 15:31:00|748043.5|747043.5|748090.9|747090.9|748090.9|747090.9|748037.1|747037.1|20
1620228670000|2021-05-05 15:31:10|748084.8|747084.8|748100.4|747100.4|748109.6|747109.6|748084.8|747084.8|23
1620228680000|2021-05-05 15:31:20|748099.5|747099.5|748118.2|747118.2|748125.8|747125.8|748091.3|747091.3|16
1620228690000|2021-05-05 15:31:30|748118.3|747118.3|748108.4|747108.4|748123.6|747123.6|748083.2|747083.2|20
1620228700000|2021-05-05 15:31:40|748111|747111|748091.7|747091.7|748111.4|747111.4|748086.4|747086.4|18
1620228710000|2021-05-05 15:31:50|748090.6|747090.6|748050|747050|748095.1|747095.1|748046|747046|16
1620228720000|2021-05-05 15:32:00|748047.6|747047.6|748035.8|747035.8|748056.7|747056.7|748026.6|747026.6|22
1620228730000|2021-05-05 15:32:10|748035|747035|747981.8|746981.8|748035|747035|747976.3|746976.3|24
1620228740000|2021-05-05 15:32:20|747973.1|746973.1|747984.1|746984.1|748005.8|747005.8|747973.1|746973.1|27
1620228750000|2021-05-05 15:32:30|747971.2|746971.2|747882.9|746882.9|747971.2|746971.2|747882.9|746882.9|28
1620228760000|2021-05-05 15:32:40|747888.4|746888.4|747880.4|746880.4|747899.8|746899.8|747858.5|746858.5|28
1620228770000|2021-05-05 15:32:50|747889.6|746889.6|747865.8|746865.8|747948.1|746948.1|747865.8|746865.8|27
1620228780000|2021-05-05 15:33:00|747880|746880|747920.4|746920.4|747938|746938|747852.7|746852.7|26
1620228790000|2021-05-05 15:33:10|747889.1|746889.1|747874.5|746874.5|747898.6|746898.6|747868.8|746868.8|22
1620228800000|2021-05-05 15:33:20|747877.7|746877.7|747910.9|746910.9|747944.9|746944.9|747877.7|746877.7|23
1620228810000|2021-05-05 15:33:30|747898|746898|747872.8|746872.8|747907.8|746907.8|747856|746856|22
1620228820000|2021-05-05 15:33:40|747870.4|746870.4|747942.3|746942.3|747959.4|746959.4|747865.9|746865.9|22
1620228830000|2021-05-05 15:33:50|747953.3|746953.3|747945.6|746945.6|747953.3|746953.3|747941.1|746941.1|20
1620228840000|2021-05-05 15:34:00|747944.5|746944.5|747971.4|746971.4|748022.6|747022.6|747932.1|746932.1|25
1620228850000|2021-05-05 15:34:10|747962.5|746962.5|747943.5|746943.5|747976.8|746976.8|747938.2|746938.2|25
1620228860000|2021-05-05 15:34:20|747933.8|746933.8|747939.1|746939.1|747949.3|746949.3|747927.1|746927.1|20
1620228870000|2021-05-05 15:34:30|747927|746927|747947.3|746947.3|747947.3|746947.3|747927|746927|18
1620228880000|2021-05-05 15:34:40|747959.1|746959.1|747959.4|746959.4|748014.2|747014.2|747959.1|746959.1|24
1620228890000|2021-05-05 15:34:50|747950.4|746950.4|747929.2|746929.2|747956.5|746956.5|747929.2|746929.2|21
1620228900000|2021-05-05 15:35:00|747927.5|746927.5|747909.3|746909.3|747985.3|746985.3|747909.3|746909.3|26
1620228910000|2021-05-05 15:35:10|747913.1|746913.1|747913|746913|747931|746931|747898|746898|24
1620228920000|2021-05-05 15:35:20|747902.8|746902.8|747908.5|746908.5|747944|746944|747890.2|746890.2|23
1620228930000|2021-05-05 15:35:30|747915.6|746915.6|747907.2|746907.2|747923.2|746923.2|747903.2|746903.2|23
1620228940000|2021-05-05 15:35:40|747906.7|746906.7|747975.3|746975.3|747982.6|746982.6|747906.7|746906.7|20
1620228950000|2021-05-05 15:35:50|747978.1|746978.1|748046.6|747046.6|748046.6|747046.6|747965.8|746965.8|21
1620228960000|2021-05-05 15:36:00|748017.6|747017.6|748050.3|747050.3|748073.1|747073.1|748017.6|747017.6|25
1620228970000|2021-05-05 15:36:10|748065.7|747065.7|748034.7|747034.7|748065.7|747065.7|748014.8|747014.8|18
1620228980000|2021-05-05 15:36:20|748043.1|747043.1|748018.9|747018.9|748043.1|747043.1|748011.1|747011.1|18
1620228990000|2021-05-05 15:36:30|748018.8|747018.8|748038.9|747038.9|748045.1|747045.1|748015|747015|22
1620229000000|2021-05-05 15:36:40|748043.6|747043.6|748011.4|747011.4|748043.6|747043.6|748010.6|747010.6|24
1620229010000|2021-05-05 15:36:50|747999.2|746999.2|747973.6|746973.6|747999.2|746999.2|747963.1|746963.1|27
1620229020000|2021-05-05 15:37:00|747983.6|746983.6|748005.6|747005.6|748005.6|747005.6|747982.7|746982.7|27
1620229030000|2021-05-05 15:37:10|748003.7|747003.7|748002.8|747002.8|748017.6|747017.6|747997.6|746997.6|25
1620229040000|2021-05-05 15:37:20|748006.1|747006.1|748031.8|747031.8|748031.9|747031.9|747994.3|746994.3|22
1620229050000|2021-05-05 15:37:30|748027.8|747027.8|748039.9|747039.9|748039.9|747039.9|748007.2|747007.2|17
1620229060000|2021-05-05 15:37:40|748041.7|747041.7|748032.1|747032.1|748045.1|747045.1|748009.5|747009.5|20
1620229070000|2021-05-05 15:37:50|748032.8|747032.8|748035.8|747035.8|748040.9|747040.9|748018.7|747018.7|19
1620229080000|2021-05-05 15:38:00|748029|747029|748017.7|747017.7|748042.8|747042.8|748017.7|747017.7|22
1620229090000|2021-05-05 15:38:10|748021.4|747021.4|748028.9|747028.9|748048.6|747048.6|748011.8|747011.8|22
1620229100000|2021-05-05 15:38:20|748028.8|747028.8|748034.7|747034.7|748035.3|747035.3|747995|746995|26
1620229110000|2021-05-05 15:38:30|748035.2|747035.2|748002.2|747002.2|748036.1|747036.1|748002.2|747002.2|21
1620229120000|2021-05-05 15:38:40|747998|746998|748025.7|747025.7|748044.5|747044.5|747992.3|746992.3|20
1620229130000|2021-05-05 15:38:50|748032.2|747032.2|748002.7|747002.7|748032.2|747032.2|747978.3|746978.3|22
1620229140000|2021-05-05 15:39:00|747996.9|746996.9|747970.6|746970.6|747996.9|746996.9|747948.5|746948.5|22
1620229150000|2021-05-05 15:39:10|747969.8|746969.8|747978.3|746978.3|747978.3|746978.3|747959.9|746959.9|13
1620229160000|2021-05-05 15:39:20|747956.6|746956.6|747981.7|746981.7|747993.9|746993.9|747953.5|746953.5|24
1620229170000|2021-05-05 15:39:30|747987|746987|747992.2|746992.2|748012.1|747012.1|747977.2|746977.2|20
1620229180000|2021-05-05 15:39:40|748034.8|747034.8|748034|747034|748047.4|747047.4|748006.7|747006.7|21
1620229190000|2021-05-05 15:39:50|748041.3|747041.3|748030.4|747030.4|748042.7|747042.7|748028|747028|14
1620229200000|2021-05-05 15:40:00|748032.4|747032.4|748005.8|747005.8|748032.4|747032.4|747967.6|746967.6|24
1620229210000|2021-05-05 15:40:10|748010.2|747010.2|748033.8|747033.8|748034.3|747034.3|748007.1|747007.1|17
1620229220000|2021-05-05 15:40:20|748038.6|747038.6|748002.6|747002.6|748040.2|747040.2|748002.6|747002.6|16
1620229230000|2021-05-05 15:40:30|748002.9|747002.9|748024.7|747024.7|748025.8|747025.8|748000.3|747000.3|20
1620229240000|2021-05-05 15:40:40|748026.1|747026.1|748004.1|747004.1|748026.1|747026.1|747984.2|746984.2|23
1620229250000|2021-05-05 15:40:50|747996.6|746996.6|747992|746992|748017.7|747017.7|747970.9|746970.9|18
1620229260000|2021-05-05 15:41:00|747991.5|746991.5|747953.5|746953.5|748010.1|747010.1|747923.1|746923.1|22
1620229270000|2021-05-05 15:41:10|747952.9|746952.9|747946.5|746946.5|747957.8|746957.8|747946.5|746946.5|22
1620229280000|2021-05-05 15:41:20|747946.9|746946.9|747945.9|746945.9|747956.4|746956.4|747934.1|746934.1|22
1620229290000|2021-05-05 15:41:30|747942.7|746942.7|747979|746979|747992.1|746992.1|747942.7|746942.7|24
1620229300000|2021-05-05 15:41:40|747975.6|746975.6|748039.2|747039.2|748039.2|747039.2|747975.6|746975.6|22
1620229310000|2021-05-05 15:41:50|748040.7|747040.7|748018.5|747018.5|748043.5|747043.5|748007.4|747007.4|23
1620229320000|2021-05-05 15:42:00|747986.9|746986.9|747987.5|746987.5|748031.2|747031.2|747953.6|746953.6|27
1620229330000|2021-05-05 15:42:10|747971.9|746971.9|747957.5|746957.5|747991.6|746991.6|747957.5|746957.5|26
1620229340000|2021-05-05 15:42:20|747952.4|746952.4|747925.4|746925.4|747959.7|746959.7|747907.7|746907.7|23
1620229350000|2021-05-05 15:42:30|747932.7|746932.7|747933|746933|747933.4|746933.4|747921|746921|13
1620229360000|2021-05-05 15:42:40|747924.2|746924.2|747924.6|746924.6|747936.9|746936.9|747922.9|746922.9|18
1620229370000|2021-05-05 15:42:50|747930.8|746930.8|747955.5|746955.5|747962.5|746962.5|747912.8|746912.8|23
1620229380000|2021-05-05 15:43:00|747954.7|746954.7|747957.5|746957.5|747963.1|746963.1|747921.5|746921.5|19
1620229390000|2021-05-05 15:43:10|747956.5|746956.5|747932.6|746932.6|747957.1|746957.1|747918.4|746918.4|13
1620229400000|2021-05-05 15:43:20|747947.8|746947.8|747925.4|746925.4|747947.8|746947.8|747909.8|746909.8|20
1620229410000|2021-05-05 15:43:30|747927|746927|747920.3|746920.3|747934.9|746934.9|747918.8|746918.8|18
1620229420000|2021-05-05 15:43:40|747925.7|746925.7|747900.7|746900.7|747928.8|746928.8|747897.2|746897.2|20
1620229430000|2021-05-05 15:43:50|747921.5|746921.5|747974.3|746974.3|747979.9|746979.9|747891|746891|22
1620229440000|2021-05-05 15:44:00|747980.4|746980.4|748019.5|747019.5|748022.7|747022.7|747932|746932|20
1620229450000|2021-05-05 15:44:10|748022.1|747022.1|747986.1|746986.1|748038.1|747038.1|747984.9|746984.9|21
1620229460000|2021-05-05 15:44:20|747982.3|746982.3|747957|746957|747994.4|746994.4|747957|746957|19
1620229470000|2021-05-05 15:44:30|747957.2|746957.2|747941.2|746941.2|747957.2|746957.2|747920.4|746920.4|24
1620229480000|2021-05-05 15:44:40|747889.8|746889.8|747897.4|746897.4|747904.3|746904.3|747875.8|746875.8|20
1620229490000|2021-05-05 15:44:50|747886.4|746886.4|747869.3|746869.3|747886.4|746886.4|747841|746841|24
1620229500000|2021-05-05 15:45:00|747846.6|746846.6|747687.1|746687.1|747846.6|746846.6|747670.5|746670.5|21
1620229510000|2021-05-05 15:45:10|747690.5|746690.5|747576.9|746576.9|747690.5|746690.5|747575.1|746575.1|24
1620229520000|2021-05-05 15:45:20|747578.8|746578.8|747864.3|746864.3|747881.6|746881.6|747569|746569|18
1620229530000|2021-05-05 15:45:30|747871.2|746871.2|747884.1|746884.1|747884.1|746884.1|747855.6|746855.6|23
1620229540000|2021-05-05 15:45:40|747888.6|746888.6|747790.7|746790.7|747889.8|746889.8|747790.7|746790.7|20
1620229550000|2021-05-05 15:45:50|747791.4|746791.4|747805.3|746805.3|747818.1|746818.1|747786.5|746786.5|19
1620229560000|2021-05-05 15:46:00|747805|746805|747810.6|746810.6|747810.8|746810.8|747796|746796|20
1620229570000|2021-05-05 15:46:10|747814.1|746814.1|747880.2|746880.2|747914.8|746914.8|747812.6|746812.6|21
1620229580000|2021-05-05 15:46:20|747885.3|746885.3|747839.3|746839.3|747889.5|746889.5|747839.3|746839.3|22
1620229590000|2021-05-05 15:46:30|747837.2|746837.2|747853.3|746853.3|747868|746868|747831.1|746831.1|21
1620229600000|2021-05-05 15:46:40|747856.3|746856.3|747856.5|746856.5|747866.8|746866.8|747838.9|746838.9|21
1620229610000|2021-05-05 15:46:50|747960.5|746960.5|747957|746957|747980.9|746980.9|747946.4|746946.4|22
1620229620000|2021-05-05 15:47:00|747971.6|746971.6|747993.9|746993.9|747997.9|746997.9|747961.4|746961.4|21
1620229630000|2021-05-05 15:47:10|747992.9|746992.9|747995.9|746995.9|747999.1|746999.1|747967.8|746967.8|19
1620229640000|2021-05-05 15:47:20|747998.3|746998.3|748000.5|747000.5|748035.3|747035.3|747973|746973|21
1620229650000|2021-05-05 15:47:30|748003.9|747003.9|748010.8|747010.8|748035.5|747035.5|748003.9|747003.9|14
1620229660000|2021-05-05 15:47:40|748015.2|747015.2|748032.5|747032.5|748045.5|747045.5|747877.4|746877.4|20
1620229670000|2021-05-05 15:47:50|748055|747055|748025.8|747025.8|748055|747055|748021.1|747021.1|16
1620229680000|2021-05-05 15:48:00|748024.9|747024.9|748047.3|747047.3|748051|747051|748024.9|747024.9|14
1620229690000|2021-05-05 15:48:10|748051.1|747051.1|748042.7|747042.7|748051.1|747051.1|748036.3|747036.3|12
1620229700000|2021-05-05 15:48:20|747982.2|746982.2|747891|746891|747998.6|746998.6|747881.5|746881.5|20
1620229710000|2021-05-05 15:48:30|747873.7|746873.7|747877.3|746877.3|747900.1|746900.1|747867.9|746867.9|26
1620229720000|2021-05-05 15:48:40|747879.7|746879.7|747876.7|746876.7|747889.1|746889.1|747853.6|746853.6|20
1620229730000|2021-05-05 15:48:50|747883.6|746883.6|747864.2|746864.2|747891.9|746891.9|747843.3|746843.3|24
1620229740000|2021-05-05 15:49:00|747860.5|746860.5|747908.4|746908.4|747953.2|746953.2|747860.5|746860.5|20
1620229750000|2021-05-05 15:49:10|747885.7|746885.7|747832.5|746832.5|747909.3|746909.3|747832.5|746832.5|18
1620229760000|2021-05-05 15:49:20|747843.4|746843.4|747844.5|746844.5|747858.2|746858.2|747835.9|746835.9|24
1620229770000|2021-05-05 15:49:30|747842.1|746842.1|747843.6|746843.6|747849.6|746849.6|747834.2|746834.2|16
1620229780000|2021-05-05 15:49:40|747849.8|746849.8|747836.1|746836.1|747858.1|746858.1|747801.2|746801.2|20
1620229790000|2021-05-05 15:49:50|747842.6|746842.6|747841.4|746841.4|747865.5|746865.5|747829|746829|15
1620229800000|2021-05-05 15:50:00|747842.4|746842.4|747882.6|746882.6|747882.6|746882.6|747830.6|746830.6|15
1620229810000|2021-05-05 15:50:10|747884.7|746884.7|747902.6|746902.6|747902.6|746902.6|747858.1|746858.1|19
1620229820000|2021-05-05 15:50:20|747909.1|746909.1|747895.1|746895.1|747931.8|746931.8|747894.5|746894.5|19
1620229830000|2021-05-05 15:50:30|747907.4|746907.4|747902.2|746902.2|747915.9|746915.9|747882.3|746882.3|21
1620229840000|2021-05-05 15:50:40|747880|746880|747869.3|746869.3|747893.8|746893.8|747861.8|746861.8|21
1620229850000|2021-05-05 15:50:50|747869.6|746869.6|747805.9|746805.9|747885.4|746885.4|747805.9|746805.9|18
1620229860000|2021-05-05 15:51:00|747798.3|746798.3|747736.4|746736.4|747817.1|746817.1|747723.9|746723.9|20
1620229870000|2021-05-05 15:51:10|747730.7|746730.7|747686.6|746686.6|747730.7|746730.7|747664.2|746664.2|16
1620229880000|2021-05-05 15:51:20|747697.2|746697.2|747659.5|746659.5|747709.7|746709.7|747584.7|746584.7|25
1620229890000|2021-05-05 15:51:30|747650.2|746650.2|747621.1|746621.1|747660.5|746660.5|747608|746608|25
1620229900000|2021-05-05 15:51:40|747616.2|746616.2|747654|746654|747682.5|746682.5|747607.5|746607.5|20
1620229910000|2021-05-05 15:51:50|747651.6|746651.6|747692.8|746692.8|747703.6|746703.6|747651.6|746651.6|14
1620229920000|2021-05-05 15:52:00|747688.1|746688.1|747622.3|746622.3|747694.2|746694.2|747622.3|746622.3|20
1620229930000|2021-05-05 15:52:10|747628.2|746628.2|747608|746608|747637.2|746637.2|747602.7|746602.7|15
1620229940000|2021-05-05 15:52:20|747605.8|746605.8|747592|746592|747618.9|746618.9|747587.5|746587.5|13
1620229950000|2021-05-05 15:52:30|747592.7|746592.7|747592.9|746592.9|747607.6|746607.6|747588.5|746588.5|14
1620229960000|2021-05-05 15:52:40|747592.1|746592.1|747603.2|746603.2|747605.8|746605.8|747592.1|746592.1|11
1620229970000|2021-05-05 15:52:50|747600.6|746600.6|747600.2|746600.2|747605.9|746605.9|747584.6|746584.6|14
1620229980000|2021-05-05 15:53:00|747612|746612|747592|746592|747612|746612|747586.2|746586.2|16
1620229990000|2021-05-05 15:53:10|747585.4|746585.4|747592.6|746592.6|747607.6|746607.6|747585.4|746585.4|18
1620230000000|2021-05-05 15:53:20|747589.5|746589.5|747595.9|746595.9|747615.7|746615.7|747587.1|746587.1|17
1620230010000|2021-05-05 15:53:30|747601.2|746601.2|747660.9|746660.9|747660.9|746660.9|747597.7|746597.7|18
1620230020000|2021-05-05 15:53:40|747650|746650|747652.1|746652.1|747667.4|746667.4|747638.2|746638.2|20
1620230030000|2021-05-05 15:53:50|747639.8|746639.8|747642.1|746642.1|747659.9|746659.9|747635.1|746635.1|11
1620230040000|2021-05-05 15:54:00|747649.8|746649.8|747648.6|746648.6|747654.5|746654.5|747643.4|746643.4|11
1620230050000|2021-05-05 15:54:10|747654.2|746654.2|747645.1|746645.1|747656.8|746656.8|747644.1|746644.1|10
1620230060000|2021-05-05 15:54:20|747641.1|746641.1|747641.2|746641.2|747653.8|746653.8|747640.5|746640.5|11
1620230070000|2021-05-05 15:54:30|747642.1|746642.1|747655.7|746655.7|747657.6|746657.6|747642.1|746642.1|7
1620230080000|2021-05-05 15:54:40|747661.7|746661.7|747704.4|746704.4|747704.4|746704.4|747648.1|746648.1|24
1620230090000|2021-05-05 15:54:50|747696|746696|747727|746727|747727|746727|747675.4|746675.4|19
1620230100000|2021-05-05 15:55:00|747712.6|746712.6|747707.5|746707.5|747732.5|746732.5|747684.8|746684.8|18
1620230110000|2021-05-05 15:55:10|747711.9|746711.9|747714.8|746714.8|747714.8|746714.8|747687.6|746687.6|21
1620230120000|2021-05-05 15:55:20|747711.2|746711.2|747683.8|746683.8|747720.9|746720.9|747683.7|746683.7|16
1620230130000|2021-05-05 15:55:30|747693.5|746693.5|747680.7|746680.7|747700|746700|747658.1|746658.1|19
1620230140000|2021-05-05 15:55:40|747653.4|746653.4|747652.1|746652.1|747677.4|746677.4|747636.6|746636.6|21
1620230150000|2021-05-05 15:55:50|747660.3|746660.3|747718.6|746718.6|747721.8|746721.8|747643.6|746643.6|19
1620230160000|2021-05-05 15:56:00|747722.4|746722.4|747747.1|746747.1|747751.3|746751.3|747707.2|746707.2|22
1620230170000|2021-05-05 15:56:10|747745.3|746745.3|747696|746696|747749.3|746749.3|747692.9|746692.9|18
1620230180000|2021-05-05 15:56:20|747693.9|746693.9|747675.3|746675.3|747705.2|746705.2|747652.7|746652.7|22
1620230190000|2021-05-05 15:56:30|747665.5|746665.5|747671.5|746671.5|747682.1|746682.1|747654.4|746654.4|21
1620230200000|2021-05-05 15:56:40|747673.5|746673.5|747690.7|746690.7|747696.2|746696.2|747673.5|746673.5|14
1620230210000|2021-05-05 15:56:50|747689.9|746689.9|747681.2|746681.2|747697.5|746697.5|747669.7|746669.7|18
1620230220000|2021-05-05 15:57:00|747682.5|746682.5|747683.7|746683.7|747698.9|746698.9|747674.3|746674.3|19
1620230230000|2021-05-05 15:57:10|747682.2|746682.2|747737.8|746737.8|747737.8|746737.8|747678|746678|20
1620230240000|2021-05-05 15:57:20|747737.3|746737.3|747771.5|746771.5|747787.9|746787.9|747729|746729|22
1620230250000|2021-05-05 15:57:30|747768.8|746768.8|747795.9|746795.9|747804.5|746804.5|747768.8|746768.8|19
1620230260000|2021-05-05 15:57:40|747792.1|746792.1|747794.6|746794.6|747802.5|746802.5|747783.3|746783.3|18
1620230270000|2021-05-05 15:57:50|747779.5|746779.5|747776.6|746776.6|747798.5|746798.5|747763.9|746763.9|22
1620230280000|2021-05-05 15:58:00|747819.6|746819.6|747883.7|746883.7|747891.7|746891.7|747790.9|746790.9|18
1620230290000|2021-05-05 15:58:10|747877.4|746877.4|748030.8|747030.8|748038.7|747038.7|747877.4|746877.4|22
1620230300000|2021-05-05 15:58:20|748047.1|747047.1|748033.4|747033.4|748047.7|747047.7|748027.4|747027.4|20
1620230310000|2021-05-05 15:58:30|748031.1|747031.1|748048.7|747048.7|748055.7|747055.7|748030.1|747030.1|20
1620230320000|2021-05-05 15:58:40|748048.5|747048.5|748062.2|747062.2|748091.8|747091.8|748040.3|747040.3|20
1620230330000|2021-05-05 15:58:50|748043.3|747043.3|748135.4|747135.4|748135.4|747135.4|748020.1|747020.1|22
1620230340000|2021-05-05 15:59:00|748136.2|747136.2|748094.5|747094.5|748182|747182|748070|747070|25
1620230350000|2021-05-05 15:59:10|748091.2|747091.2|748101.5|747101.5|748136.6|747136.6|748078.1|747078.1|26
1620230360000|2021-05-05 15:59:20|748098.8|747098.8|748020|747020|748098.8|747098.8|748018.7|747018.7|23
1620230370000|2021-05-05 15:59:30|748015.9|747015.9|748005.8|747005.8|748038|747038|747998.1|746998.1|24
1620230380000|2021-05-05 15:59:40|747992.1|746992.1|747981.1|746981.1|748013|747013|747961.9|746961.9|24
1620230390000|2021-05-05 15:59:50|747976.5|746976.5|747975.4|746975.4|747979.4|746979.4|747968.2|746968.2|18
1620230400000|2021-05-05 16:00:00|747973.2|746973.2|747975.2|746975.2|747975.2|746975.2|747956.2|746956.2|20
1620230410000|2021-05-05 16:00:10|747969.8|746969.8|747932.7|746932.7|747969.8|746969.8|747928.9|746928.9|18
1620230420000|2021-05-05 16:00:20|747932.5|746932.5|747932.7|746932.7|747939.8|746939.8|747928.7|746928.7|17
1620230430000|2021-05-05 16:00:30|747929.9|746929.9|747964.3|746964.3|747983.6|746983.6|747916.4|746916.4|22
1620230440000|2021-05-05 16:00:40|747962|746962|747966.5|746966.5|747975.7|746975.7|747962|746962|18
1620230450000|2021-05-05 16:00:50|747957.8|746957.8|747952.2|746952.2|747964.4|746964.4|747948.1|746948.1|17
1620230460000|2021-05-05 16:01:00|747947.6|746947.6|747960|746960|747960|746960|747946.7|746946.7|18
1620230470000|2021-05-05 16:01:10|747953.7|746953.7|747956.4|746956.4|747974|746974|747953.7|746953.7|21
1620230480000|2021-05-05 16:01:20|747953.5|746953.5|747980.9|746980.9|747987.7|746987.7|747953.5|746953.5|19
1620230490000|2021-05-05 16:01:30|747980.6|746980.6|747818.6|746818.6|747985.9|746985.9|747818.6|746818.6|20
1620230500000|2021-05-05 16:01:40|747834.4|746834.4|747853.7|746853.7|747891.1|746891.1|747827.6|746827.6|23
1620230510000|2021-05-05 16:01:50|747865.3|746865.3|747880.1|746880.1|747880.5|746880.5|747859.7|746859.7|20
1620230520000|2021-05-05 16:02:00|747879|746879|747873.4|746873.4|747887|746887|747863.7|746863.7|12
1620230530000|2021-05-05 16:02:10|747877.2|746877.2|747887.9|746887.9|747907.5|746907.5|747877.2|746877.2|15
1620230540000|2021-05-05 16:02:20|747918.5|746918.5|747876.7|746876.7|747918.5|746918.5|747876.7|746876.7|12
1620230550000|2021-05-05 16:02:30|747870.9|746870.9|747902.3|746902.3|747903.1|746903.1|747847.3|746847.3|13
1620230560000|2021-05-05 16:02:40|747902.8|746902.8|747909|746909|747912.2|746912.2|747888.4|746888.4|17
1620230570000|2021-05-05 16:02:50|747907.1|746907.1|747904.8|746904.8|747919.2|746919.2|747898.2|746898.2|17
1620230580000|2021-05-05 16:03:00|747904.4|746904.4|747764|746764|747913.2|746913.2|747764|746764|16
1620230590000|2021-05-05 16:03:10|747739.6|746739.6|747647.4|746647.4|747768|746768|747643|746643|23
1620230600000|2021-05-05 16:03:20|747651.2|746651.2|747619.5|746619.5|747651.2|746651.2|747619.5|746619.5|19
1620230610000|2021-05-05 16:03:30|747619.2|746619.2|747626.9|746626.9|747663.5|746663.5|747615.9|746615.9|14
1620230620000|2021-05-05 16:03:40|747649.5|746649.5|747586.5|746586.5|747664.8|746664.8|747571.7|746571.7|17
1620230630000|2021-05-05 16:03:50|747591.3|746591.3|747622.8|746622.8|747622.8|746622.8|747589.5|746589.5|15
1620230640000|2021-05-05 16:04:00|747592.1|746592.1|747614.5|746614.5|747616|746616|747586.1|746586.1|15
1620230650000|2021-05-05 16:04:10|747618.2|746618.2|747628.8|746628.8|747649.9|746649.9|747616.7|746616.7|22
1620230660000|2021-05-05 16:04:20|747623.2|746623.2|747619|746619|747652.3|746652.3|747616.7|746616.7|18
1620230670000|2021-05-05 16:04:30|747624.4|746624.4|747639.6|746639.6|747644.9|746644.9|747623.3|746623.3|14
1620230680000|2021-05-05 16:04:40|747640.1|746640.1|747602.1|746602.1|747640.1|746640.1|747577|746577|18
1620230690000|2021-05-05 16:04:50|747611.7|746611.7|747616.1|746616.1|747630.6|746630.6|747592.8|746592.8|18
1620230700000|2021-05-05 16:05:00|747618.9|746618.9|747909|746909|747924.9|746924.9|747607|746607|28
1620230710000|2021-05-05 16:05:10|747892.4|746892.4|747922.7|746922.7|747933|746933|747882.7|746882.7|26
1620230720000|2021-05-05 16:05:20|747919.5|746919.5|747918.3|746918.3|747949.9|746949.9|747887.4|746887.4|27
1620230730000|2021-05-05 16:05:30|747916.9|746916.9|748029.7|747029.7|748041.4|747041.4|747916.8|746916.8|23
1620230740000|2021-05-05 16:05:40|748038.8|747038.8|747959.7|746959.7|748038.8|747038.8|747938.6|746938.6|25
1620230750000|2021-05-05 16:05:50|747944.3|746944.3|747971.7|746971.7|747986.8|746986.8|747909.2|746909.2|25
1620230760000|2021-05-05 16:06:00|747983.1|746983.1|748018.9|747018.9|748059.3|747059.3|747977.5|746977.5|27
1620230770000|2021-05-05 16:06:10|748005.8|747005.8|747993.4|746993.4|748018.1|747018.1|747988.7|746988.7|22
1620230780000|2021-05-05 16:06:20|747995.1|746995.1|748003.6|747003.6|748010.4|747010.4|747995.1|746995.1|23
1620230790000|2021-05-05 16:06:30|748002.8|747002.8|747984|746984|748005|747005|747984|746984|18
1620230800000|2021-05-05 16:06:40|747994.7|746994.7|747955|746955|747998.5|746998.5|747955|746955|15
1620230810000|2021-05-05 16:06:50|747930.5|746930.5|747942.6|746942.6|747945|746945|747929.5|746929.5|14
1620230820000|2021-05-05 16:07:00|747943.9|746943.9|747865.3|746865.3|747943.9|746943.9|747865.3|746865.3|22
1620230830000|2021-05-05 16:07:10|747859|746859|747872.4|746872.4|747874.9|746874.9|747849.1|746849.1|25
1620230840000|2021-05-05 16:07:20|747869.7|746869.7|747923.6|746923.6|747930.4|746930.4|747866.7|746866.7|24
1620230850000|2021-05-05 16:07:30|747929.7|746929.7|747920.4|746920.4|747929.7|746929.7|747915.5|746915.5|24
1620230860000|2021-05-05 16:07:40|747921.4|746921.4|747952.3|746952.3|747957|746957|747921.4|746921.4|19
1620230870000|2021-05-05 16:07:50|747952.6|746952.6|747952.4|746952.4|747962.2|746962.2|747939.3|746939.3|20
1620230880000|2021-05-05 16:08:00|747951|746951|747991.5|746991.5|747991.5|746991.5|747951|746951|22
1620230890000|2021-05-05 16:08:10|747992|746992|747990.3|746990.3|748046.6|747046.6|747984.7|746984.7|20
1620230900000|2021-05-05 16:08:20|747990.5|746990.5|747976.2|746976.2|747993|746993|747967.4|746967.4|19
1620230910000|2021-05-05 16:08:30|747974.5|746974.5|747981.2|746981.2|747985.1|746985.1|747971.9|746971.9|20
1620230920000|2021-05-05 16:08:40|747983|746983|747980.4|746980.4|747997.5|746997.5|747971.2|746971.2|16
1620230930000|2021-05-05 16:08:50|747998.5|746998.5|747982.9|746982.9|747998.5|746998.5|747973.9|746973.9|18
1620230940000|2021-05-05 16:09:00|747973.2|746973.2|747966.8|746966.8|747979.9|746979.9|747964|746964|16
1620230950000|2021-05-05 16:09:10|747969|746969|747983.1|746983.1|747994.2|746994.2|747969|746969|19
1620230960000|2021-05-05 16:09:20|747982.2|746982.2|747980.2|746980.2|748012.7|747012.7|747974.6|746974.6|19
1620230970000|2021-05-05 16:09:30|747982.4|746982.4|747978.3|746978.3|747988.7|746988.7|747968.7|746968.7|22
1620230980000|2021-05-05 16:09:40|747979.4|746979.4|747934.4|746934.4|747982.3|746982.3|747934.4|746934.4|25
1620230990000|2021-05-05 16:09:50|747926.7|746926.7|747925.9|746925.9|747946.3|746946.3|747925.3|746925.3|17
1620231000000|2021-05-05 16:10:00|747936.8|746936.8|747935.9|746935.9|747944.2|746944.2|747925.4|746925.4|19
1620231010000|2021-05-05 16:10:10|747927.5|746927.5|747952.2|746952.2|747971.5|746971.5|747927.5|746927.5|23
1620231020000|2021-05-05 16:10:20|748006.1|747006.1|747980.2|746980.2|748015.9|747015.9|747979.7|746979.7|22
1620231030000|2021-05-05 16:10:30|747978.5|746978.5|747961.6|746961.6|748007.4|747007.4|747961.6|746961.6|21
1620231040000|2021-05-05 16:10:40|747971.6|746971.6|747966.4|746966.4|747991.3|746991.3|747962.6|746962.6|18
1620231050000|2021-05-05 16:10:50|747977|746977|747977.4|746977.4|747977.4|746977.4|747954.8|746954.8|17
1620231060000|2021-05-05 16:11:00|747972.3|746972.3|747943.6|746943.6|747972.3|746972.3|747936.7|746936.7|21
1620231070000|2021-05-05 16:11:10|747946.7|746946.7|747962.1|746962.1|747968.1|746968.1|747946.7|746946.7|17
1620231080000|2021-05-05 16:11:20|747959.4|746959.4|747983.3|746983.3|748003.6|747003.6|747959.4|746959.4|14
1620231090000|2021-05-05 16:11:30|747971.3|746971.3|747973.3|746973.3|747973.3|746973.3|747963.8|746963.8|11
1620231100000|2021-05-05 16:11:40|747974.6|746974.6|748002.7|747002.7|748005|747005|747974.6|746974.6|13
1620231110000|2021-05-05 16:11:50|747997.3|746997.3|747995.9|746995.9|748002.1|747002.1|747992.6|746992.6|19
1620231120000|2021-05-05 16:12:00|747994.2|746994.2|747980.7|746980.7|748001.7|747001.7|747960.4|746960.4|22
1620231130000|2021-05-05 16:12:10|747956.2|746956.2|747977.9|746977.9|747986.4|746986.4|747951.8|746951.8|18
1620231140000|2021-05-05 16:12:20|747972.8|746972.8|747970.1|746970.1|747982.7|746982.7|747970.1|746970.1|19
1620231150000|2021-05-05 16:12:30|747970.8|746970.8|747973.3|746973.3|747975.1|746975.1|747964.5|746964.5|18
1620231160000|2021-05-05 16:12:40|747975.6|746975.6|747978.3|746978.3|747984.5|746984.5|747965.1|746965.1|18
1620231170000|2021-05-05 16:12:50|747975.2|746975.2|747977|746977|747977.8|746977.8|747972|746972|13
1620231180000|2021-05-05 16:13:00|747977.5|746977.5|747972.8|746972.8|747979.8|746979.8|747965.3|746965.3|18
1620231190000|2021-05-05 16:13:10|747973.8|746973.8|747973.4|746973.4|747974|746974|747964.6|746964.6|19
1620231200000|2021-05-05 16:13:20|747977.2|746977.2|747973|746973|747977.2|746977.2|747970.8|746970.8|14
1620231210000|2021-05-05 16:13:30|747972.7|746972.7|747979.4|746979.4|747981.8|746981.8|747971.6|746971.6|18
1620231220000|2021-05-05 16:13:40|747980.3|746980.3|747989.4|746989.4|747989.4|746989.4|747978.5|746978.5|17
1620231230000|2021-05-05 16:13:50|747985.7|746985.7|747989.8|746989.8|747994.4|746994.4|747985.7|746985.7|14
1620231240000|2021-05-05 16:14:00|747990|746990|747974.8|746974.8|747990|746990|747965.2|746965.2|21
1620231250000|2021-05-05 16:14:10|747978.1|746978.1|747936.3|746936.3|747990.3|746990.3|747932|746932|19
1620231260000|2021-05-05 16:14:20|747961.1|746961.1|747991.2|746991.2|748005.1|747005.1|747952.8|746952.8|20
1620231270000|2021-05-05 16:14:30|747990|746990|748001.1|747001.1|748003.8|747003.8|747986.3|746986.3|17
1620231280000|2021-05-05 16:14:40|747999.3|746999.3|747993.7|746993.7|747999.3|746999.3|747989.4|746989.4|15
1620231290000|2021-05-05 16:14:50|747996.3|746996.3|747990.6|746990.6|748013.8|747013.8|747988.7|746988.7|13
1620231300000|2021-05-05 16:15:00|747992.2|746992.2|748024|747024|748024|747024|747991.1|746991.1|16
1620231310000|2021-05-05 16:15:10|748010.7|747010.7|748045.1|747045.1|748051.7|747051.7|748008.6|747008.6|22
1620231320000|2021-05-05 16:15:20|748035.5|747035.5|748030.2|747030.2|748053.4|747053.4|748025|747025|23
1620231330000|2021-05-05 16:15:30|748028.3|747028.3|748024.3|747024.3|748043.1|747043.1|748024.3|747024.3|20
1620231340000|2021-05-05 16:15:40|748026.3|747026.3|748023.4|747023.4|748029.9|747029.9|748021.1|747021.1|18
1620231350000|2021-05-05 16:15:50|748023.6|747023.6|748026.2|747026.2|748037.8|747037.8|748022.4|747022.4|17
1620231360000|2021-05-05 16:16:00|748024.5|747024.5|748006.7|747006.7|748031.2|747031.2|747986|746986|20
1620231370000|2021-05-05 16:16:10|747999.9|746999.9|748023.8|747023.8|748026.8|747026.8|747999.9|746999.9|17
1620231380000|2021-05-05 16:16:20|748022.5|747022.5|747980.1|746980.1|748022.5|747022.5|747973.7|746973.7|17
1620231390000|2021-05-05 16:16:30|747977|746977|747977.8|746977.8|747987.5|746987.5|747974.4|746974.4|17
1620231400000|2021-05-05 16:16:40|747975.7|746975.7|747953.4|746953.4|747977.6|746977.6|747948.7|746948.7|21
1620231410000|2021-05-05 16:16:50|747958.2|746958.2|747947.9|746947.9|747982.5|746982.5|747947.9|746947.9|23
1620231420000|2021-05-05 16:17:00|747947.6|746947.6|747966.3|746966.3|747973.4|746973.4|747947.6|746947.6|13
1620231430000|2021-05-05 16:17:10|747972.6|746972.6|747970.8|746970.8|747973.7|746973.7|747968.9|746968.9|9
1620231440000|2021-05-05 16:17:20|747971.9|746971.9|747983.6|746983.6|748004.4|747004.4|747970.6|746970.6|15
1620231450000|2021-05-05 16:17:30|748002.4|747002.4|748012.4|747012.4|748012.4|747012.4|747981.4|746981.4|21
1620231460000|2021-05-05 16:17:40|748006.4|747006.4|747989.9|746989.9|748014.1|747014.1|747987.1|746987.1|14
1620231470000|2021-05-05 16:17:50|747989.1|746989.1|747990.2|746990.2|748006.4|747006.4|747987.2|746987.2|9
1620231480000|2021-05-05 16:18:00|747995.6|746995.6|747989.6|746989.6|748019.5|747019.5|747989.6|746989.6|12
1620231490000|2021-05-05 16:18:10|747992.1|746992.1|748014.3|747014.3|748017.6|747017.6|747990.9|746990.9|12
1620231500000|2021-05-05 16:18:20|748014.2|747014.2|747999.7|746999.7|748014.2|747014.2|747996.6|746996.6|16
1620231510000|2021-05-05 16:18:30|747999.5|746999.5|747997.7|746997.7|748012.4|747012.4|747994.2|746994.2|19
1620231520000|2021-05-05 16:18:40|747991.1|746991.1|748003.9|747003.9|748018.6|747018.6|747982.3|746982.3|23
1620231530000|2021-05-05 16:18:50|748003|747003|748011.4|747011.4|748025.9|747025.9|747994.4|746994.4|14
1620231540000|2021-05-05 16:19:00|748006.1|747006.1|748019.2|747019.2|748034|747034|747987.5|746987.5|15
1620231550000|2021-05-05 16:19:10|748014.5|747014.5|748081.4|747081.4|748099.3|747099.3|747992.9|746992.9|22
1620231560000|2021-05-05 16:19:20|748080|747080|748064|747064|748080|747080|748063.1|747063.1|21
1620231570000|2021-05-05 16:19:30|748058.2|747058.2|748062.4|747062.4|748072.4|747072.4|748048.9|747048.9|22
1620231580000|2021-05-05 16:19:40|748054.1|747054.1|748123.3|747123.3|748126|747126|748052.3|747052.3|26
1620231590000|2021-05-05 16:19:50|748119.9|747119.9|748106.5|747106.5|748136.7|747136.7|748102.6|747102.6|25
1620231600000|2021-05-05 16:20:00|748105|747105|748087.8|747087.8|748121.9|747121.9|748087.8|747087.8|25
1620231610000|2021-05-05 16:20:10|748095.1|747095.1|748090|747090|748107.9|747107.9|748089|747089|17
1620231620000|2021-05-05 16:20:20|748092.4|747092.4|748085.3|747085.3|748094.8|747094.8|748078.1|747078.1|12
1620231630000|2021-05-05 16:20:30|748087.9|747087.9|748085.7|747085.7|748113.1|747113.1|748079.4|747079.4|17
1620231640000|2021-05-05 16:20:40|748088.6|747088.6|748091.2|747091.2|748100.6|747100.6|748088.6|747088.6|16
1620231650000|2021-05-05 16:20:50|748092.4|747092.4|748098.9|747098.9|748098.9|747098.9|748086|747086|14
1620231660000|2021-05-05 16:21:00|748096.4|747096.4|748099.6|747099.6|748106.2|747106.2|748084.4|747084.4|16
1620231670000|2021-05-05 16:21:10|748089.8|747089.8|748087.2|747087.2|748097.8|747097.8|748082.3|747082.3|14
1620231680000|2021-05-05 16:21:20|748084.2|747084.2|748091.5|747091.5|748098.9|747098.9|748077.9|747077.9|13
1620231690000|2021-05-05 16:21:30|748090.5|747090.5|748075.6|747075.6|748090.5|747090.5|748075.3|747075.3|19
1620231700000|2021-05-05 16:21:40|748078.3|747078.3|748110.8|747110.8|748121.2|747121.2|748078.3|747078.3|20
1620231710000|2021-05-05 16:21:50|748114.5|747114.5|748114.7|747114.7|748116.4|747116.4|748113|747113|10
1620231720000|2021-05-05 16:22:00|748115.4|747115.4|748109.1|747109.1|748124.3|747124.3|748108.5|747108.5|14
1620231730000|2021-05-05 16:22:10|748112.1|747112.1|748112.5|747112.5|748120.5|747120.5|748106.9|747106.9|8
1620231740000|2021-05-05 16:22:20|748113|747113|748083.5|747083.5|748122.1|747122.1|748083.5|747083.5|16
1620231750000|2021-05-05 16:22:30|748086|747086|748082.7|747082.7|748086.4|747086.4|748082.5|747082.5|10
1620231760000|2021-05-05 16:22:40|748082.5|747082.5|748089|747089|748090.1|747090.1|748082.5|747082.5|9
1620231770000|2021-05-05 16:22:50|748090.1|747090.1|748089.2|747089.2|748090.9|747090.9|748089.2|747089.2|9
1620231780000|2021-05-05 16:23:00|748088.5|747088.5|748096.8|747096.8|748098.8|747098.8|748069.1|747069.1|14
1620231790000|2021-05-05 16:23:10|748096|747096|748101.3|747101.3|748115.4|747115.4|748085.1|747085.1|14
1620231800000|2021-05-05 16:23:20|748105.1|747105.1|748095.3|747095.3|748105.7|747105.7|748095.3|747095.3|18
1620231810000|2021-05-05 16:23:30|748096.4|747096.4|748106.3|747106.3|748116.5|747116.5|748096.4|747096.4|19
1620231820000|2021-05-05 16:23:40|748105.4|747105.4|748109.7|747109.7|748109.7|747109.7|748104.7|747104.7|9
1620231830000|2021-05-05 16:23:50|748110|747110|748111.5|747111.5|748119.7|747119.7|748103.2|747103.2|13
1620231840000|2021-05-05 16:24:00|748118.7|747118.7|748112.1|747112.1|748120.6|747120.6|748092.8|747092.8|21
1620231850000|2021-05-05 16:24:10|748116.8|747116.8|748112.5|747112.5|748121.1|747121.1|748112.5|747112.5|14
1620231860000|2021-05-05 16:24:20|748112.9|747112.9|748123.1|747123.1|748139.7|747139.7|748102.5|747102.5|15
1620231870000|2021-05-05 16:24:30|748124.3|747124.3|748108.5|747108.5|748124.3|747124.3|748103.7|747103.7|15
1620231880000|2021-05-05 16:24:40|748110.4|747110.4|748102.7|747102.7|748111.6|747111.6|748102.7|747102.7|16
1620231890000|2021-05-05 16:24:50|748101.6|747101.6|748101.4|747101.4|748109.6|747109.6|748100|747100|15
1620231900000|2021-05-05 16:25:00|748103.3|747103.3|748104.4|747104.4|748109.7|747109.7|748100.9|747100.9|13
1620231910000|2021-05-05 16:25:10|748103.6|747103.6|748090.8|747090.8|748107.5|747107.5|748084.6|747084.6|13
1620231920000|2021-05-05 16:25:20|748092.6|747092.6|748085.5|747085.5|748093|747093|748080.8|747080.8|9
1620231930000|2021-05-05 16:25:30|748086.9|747086.9|748090.5|747090.5|748096.5|747096.5|748079.5|747079.5|13
1620231940000|2021-05-05 16:25:40|748090.7|747090.7|748096|747096|748103.9|747103.9|748084.7|747084.7|16
1620231950000|2021-05-05 16:25:50|748096.9|747096.9|748099.4|747099.4|748100.2|747100.2|748085.8|747085.8|12
1620231960000|2021-05-05 16:26:00|748098.1|747098.1|748083.5|747083.5|748108.4|747108.4|748083.5|747083.5|16
1620231970000|2021-05-05 16:26:10|748090.8|747090.8|748096.1|747096.1|748101.3|747101.3|748090.8|747090.8|8
1620231980000|2021-05-05 16:26:20|748080.2|747080.2|748111.2|747111.2|748111.2|747111.2|748068|747068|16
1620231990000|2021-05-05 16:26:30|748125.7|747125.7|748140.6|747140.6|748146.1|747146.1|748108|747108|20
1620232000000|2021-05-05 16:26:40|748138.6|747138.6|748134.1|747134.1|748143.3|747143.3|748134.1|747134.1|6
1620232010000|2021-05-05 16:26:50|748134.9|747134.9|748153.8|747153.8|748186.9|747186.9|748134.9|747134.9|17
1620232020000|2021-05-05 16:27:00|748152.2|747152.2|748155.1|747155.1|748156.8|747156.8|748146.8|747146.8|16
1620232030000|2021-05-05 16:27:10|748155.9|747155.9|748146.9|747146.9|748155.9|747155.9|748143.8|747143.8|14
1620232040000|2021-05-05 16:27:20|748146.8|747146.8|748142.5|747142.5|748148.8|747148.8|748139|747139|15
1620232050000|2021-05-05 16:27:30|748141.3|747141.3|748143.3|747143.3|748153.1|747153.1|748136.7|747136.7|15
1620232060000|2021-05-05 16:27:40|748143.4|747143.4|748141.5|747141.5|748150.9|747150.9|748141.3|747141.3|14
1620232070000|2021-05-05 16:27:50|748140.4|747140.4|748138.4|747138.4|748149.1|747149.1|748130.5|747130.5|13
1620232080000|2021-05-05 16:28:00|748144.5|747144.5|748143.1|747143.1|748151.7|747151.7|748139.2|747139.2|14
1620232090000|2021-05-05 16:28:10|748142.2|747142.2|748148.1|747148.1|748151.4|747151.4|748138.4|747138.4|15
1620232100000|2021-05-05 16:28:20|748147.7|747147.7|748152.3|747152.3|748152.3|747152.3|748138.5|747138.5|15
1620232110000|2021-05-05 16:28:30|748152.9|747152.9|748148.4|747148.4|748154.6|747154.6|748142.1|747142.1|21
1620232120000|2021-05-05 16:28:40|748150.6|747150.6|748204.5|747204.5|748215.4|747215.4|748145.1|747145.1|24
1620232130000|2021-05-05 16:28:50|748213.5|747213.5|748214.1|747214.1|748214.7|747214.7|748207.1|747207.1|15
1620232140000|2021-05-05 16:29:00|748216.7|747216.7|748242.9|747242.9|748248.1|747248.1|748212|747212|22
1620232150000|2021-05-05 16:29:10|748243|747243|748236|747236|748267.5|747267.5|748236|747236|23
1620232160000|2021-05-05 16:29:20|748235.6|747235.6|748237|747237|748243.7|747243.7|748235.6|747235.6|18
1620232170000|2021-05-05 16:29:30|748238.1|747238.1|748235.5|747235.5|748239|747239|748234.6|747234.6|16
1620232180000|2021-05-05 16:29:40|748236.7|747236.7|748238.1|747238.1|748238.2|747238.2|748229.6|747229.6|21
1620232190000|2021-05-05 16:29:50|748239.9|747239.9|748266.1|747266.1|748266.5|747266.5|748235|747235|19
1620232200000|2021-05-05 16:30:00|748262.8|747262.8|748282.4|747282.4|748282.4|747282.4|748248.4|747248.4|24
1620232210000|2021-05-05 16:30:10|748282.8|747282.8|748254.8|747254.8|748282.8|747282.8|748253.5|747253.5|19
1620232220000|2021-05-05 16:30:20|748253.8|747253.8|748259.3|747259.3|748259.7|747259.7|748251.5|747251.5|16
1620232230000|2021-05-05 16:30:30|748258.1|747258.1|748260.8|747260.8|748269.5|747269.5|748231.6|747231.6|20
1620232240000|2021-05-05 16:30:40|748259.9|747259.9|748264.5|747264.5|748270.2|747270.2|748259.7|747259.7|14
1620232250000|2021-05-05 16:30:50|748263.9|747263.9|748263.5|747263.5|748273|747273|748263.5|747263.5|19
1620232260000|2021-05-05 16:31:00|748266.4|747266.4|748260.4|747260.4|748283|747283|748259.3|747259.3|18
1620232270000|2021-05-05 16:31:10|748259.5|747259.5|748257.4|747257.4|748259.5|747259.5|748249.7|747249.7|21
1620232280000|2021-05-05 16:31:20|748257|747257|748255.3|747255.3|748259.1|747259.1|748255.3|747255.3|17
1620232290000|2021-05-05 16:31:30|748255.4|747255.4|748256.7|747256.7|748258|747258|748252.1|747252.1|11
1620232300000|2021-05-05 16:31:40|748257.1|747257.1|748261.3|747261.3|748264.7|747264.7|748255.9|747255.9|11
1620232310000|2021-05-05 16:31:50|748269|747269|748332.1|747332.1|748339.5|747339.5|748269|747269|24
1620232320000|2021-05-05 16:32:00|748326.8|747326.8|748290.2|747290.2|748326.9|747326.9|748289.8|747289.8|26
1620232330000|2021-05-05 16:32:10|748289.8|747289.8|748285.7|747285.7|748292.5|747292.5|748278.5|747278.5|17
1620232340000|2021-05-05 16:32:20|748284.2|747284.2|748282.2|747282.2|748288.8|747288.8|748279.8|747279.8|15
1620232350000|2021-05-05 16:32:30|748281.4|747281.4|748273.7|747273.7|748284.5|747284.5|748273.7|747273.7|10
1620232360000|2021-05-05 16:32:40|748275.5|747275.5|748293.5|747293.5|748300.7|747300.7|748275.5|747275.5|9
1620232370000|2021-05-05 16:32:50|748291|747291|748573.1|747573.1|748573.1|747573.1|748291|747291|16
1620232380000|2021-05-05 16:33:00|748574.6|747574.6|748566.8|747566.8|748574.6|747574.6|748552.4|747552.4|18
1620232390000|2021-05-05 16:33:10|748560.3|747560.3|748576.8|747576.8|748581.9|747581.9|748560.3|747560.3|17
1620232400000|2021-05-05 16:33:20|748577|747577|748537.7|747537.7|748589.6|747589.6|748537.7|747537.7|22
1620232410000|2021-05-05 16:33:30|748540.8|747540.8|748537.3|747537.3|748544.6|747544.6|748537.2|747537.2|14
1620232420000|2021-05-05 16:33:40|748536.6|747536.6|748542.8|747542.8|748542.8|747542.8|748516.9|747516.9|18
1620232430000|2021-05-05 16:33:50|748543.5|747543.5|748586.7|747586.7|748633.6|747633.6|748542.6|747542.6|22
1620232440000|2021-05-05 16:34:00|748587.3|747587.3|748601.2|747601.2|748628.9|747628.9|748586.9|747586.9|25
1620232450000|2021-05-05 16:34:10|748603.8|747603.8|748591.8|747591.8|748615.2|747615.2|748589.5|747589.5|28
1620232460000|2021-05-05 16:34:20|748591.2|747591.2|748623.2|747623.2|748623.2|747623.2|748589.5|747589.5|14
1620232470000|2021-05-05 16:34:30|748622.1|747622.1|748602.3|747602.3|748622.6|747622.6|748587.2|747587.2|20
1620232480000|2021-05-05 16:34:40|748599.2|747599.2|748737.2|747737.2|748748.7|747748.7|748585.9|747585.9|18
1620232490000|2021-05-05 16:34:50|748737.4|747737.4|748737.5|747737.5|748742.7|747742.7|748734.9|747734.9|17
1620232500000|2021-05-05 16:35:00|748742.3|747742.3|748767.8|747767.8|748771.2|747771.2|748742.3|747742.3|21
1620232510000|2021-05-05 16:35:10|748767.7|747767.7|748774|747774|748786.1|747786.1|748764.6|747764.6|13
1620232520000|2021-05-05 16:35:20|748778.5|747778.5|748767|747767|748778.5|747778.5|748762.3|747762.3|17
1620232530000|2021-05-05 16:35:30|748766.2|747766.2|748754.1|747754.1|748768.2|747768.2|748752|747752|14
1620232540000|2021-05-05 16:35:40|748751.5|747751.5|748741.3|747741.3|748751.5|747751.5|748731.1|747731.1|22
1620232550000|2021-05-05 16:35:50|748745|747745|748746.3|747746.3|748747.5|747747.5|748742.6|747742.6|11
1620232560000|2021-05-05 16:36:00|748746.8|747746.8|748920|747920|748931.5|747931.5|748746.8|747746.8|28
1620232570000|2021-05-05 16:36:10|748919|747919|748841.8|747841.8|748932.5|747932.5|748839.4|747839.4|27
1620232580000|2021-05-05 16:36:20|748833.2|747833.2|748833.2|747833.2|748856|747856|748807.8|747807.8|24
1620232590000|2021-05-05 16:36:30|748834.3|747834.3|748817.5|747817.5|748834.3|747834.3|748809.8|747809.8|20
1620232600000|2021-05-05 16:36:40|748817.6|747817.6|748793.1|747793.1|748818.2|747818.2|748787.5|747787.5|21
1620232610000|2021-05-05 16:36:50|748794.9|747794.9|748886|747886|748886|747886|748788.4|747788.4|13
1620232620000|2021-05-05 16:37:00|748841.4|747841.4|748877.7|747877.7|748882.8|747882.8|748833.1|747833.1|23
1620232630000|2021-05-05 16:37:10|748878|747878|748879|747879|748884.7|747884.7|748874.4|747874.4|22
1620232640000|2021-05-05 16:37:20|748884.5|747884.5|748886.2|747886.2|748894.6|747894.6|748878.1|747878.1|18
1620232650000|2021-05-05 16:37:30|748889.4|747889.4|748883.6|747883.6|748890.6|747890.6|748883.6|747883.6|11
1620232660000|2021-05-05 16:37:40|748884.1|747884.1|748858.4|747858.4|748886.3|747886.3|748853.4|747853.4|17
1620232670000|2021-05-05 16:37:50|748855.9|747855.9|748910.3|747910.3|748912|747912|748826.2|747826.2|23
1620232680000|2021-05-05 16:38:00|748909.4|747909.4|748909.7|747909.7|748913.5|747913.5|748906.1|747906.1|16
1620232690000|2021-05-05 16:38:10|748911.8|747911.8|748907.1|747907.1|748919.5|747919.5|748905.9|747905.9|20
1620232700000|2021-05-05 16:38:20|748908.2|747908.2|748919.7|747919.7|748924.6|747924.6|748908.2|747908.2|13
1620232710000|2021-05-05 16:38:30|748918.2|747918.2|748876.7|747876.7|748923.1|747923.1|748872.5|747872.5|17
1620232720000|2021-05-05 16:38:40|748878|747878|748870.5|747870.5|748886.1|747886.1|748870.5|747870.5|17
1620232730000|2021-05-05 16:38:50|748871.2|747871.2|748863.9|747863.9|748881.5|747881.5|748861.3|747861.3|21
1620232740000|2021-05-05 16:39:00|748866.1|747866.1|748776.9|747776.9|748877.1|747877.1|748776.9|747776.9|24
1620232750000|2021-05-05 16:39:10|748783.7|747783.7|748754.5|747754.5|748787.7|747787.7|748745.5|747745.5|27
1620232760000|2021-05-05 16:39:20|748760.1|747760.1|748747.7|747747.7|748760.1|747760.1|748738.3|747738.3|14
1620232770000|2021-05-05 16:39:30|748742.2|747742.2|748748.7|747748.7|748755.5|747755.5|748742.2|747742.2|10
1620232780000|2021-05-05 16:39:40|748758.4|747758.4|748745.7|747745.7|748763.3|747763.3|748722.1|747722.1|18
1620232790000|2021-05-05 16:39:50|748792.5|747792.5|748746.7|747746.7|748792.5|747792.5|748744.2|747744.2|15
1620232800000|2021-05-05 16:40:00|748746.5|747746.5|748891.1|747891.1|748891.3|747891.3|748746.5|747746.5|25
1620232810000|2021-05-05 16:40:10|748881.8|747881.8|748935|747935|748940.7|747940.7|748881.8|747881.8|28
1620232820000|2021-05-05 16:40:20|748938.2|747938.2|748931.3|747931.3|748938.4|747938.4|748898.8|747898.8|25
1620232830000|2021-05-05 16:40:30|748929.3|747929.3|748922.2|747922.2|748932.5|747932.5|748920.9|747920.9|15
1620232840000|2021-05-05 16:40:40|748920.9|747920.9|748898.2|747898.2|748922.6|747922.6|748895.9|747895.9|20
1620232850000|2021-05-05 16:40:50|748900.8|747900.8|748896.6|747896.6|748928.4|747928.4|748887.4|747887.4|20
1620232860000|2021-05-05 16:41:00|748903.4|747903.4|748931.2|747931.2|748931.2|747931.2|748896.6|747896.6|26
1620232870000|2021-05-05 16:41:10|748930.7|747930.7|748926.1|747926.1|748933.5|747933.5|748918.1|747918.1|23
1620232880000|2021-05-05 16:41:20|748921|747921|748927.8|747927.8|748937.1|747937.1|748920.3|747920.3|24
1620232890000|2021-05-05 16:41:30|748930.7|747930.7|748930.4|747930.4|748931.7|747931.7|748910|747910|17
1620232900000|2021-05-05 16:41:40|748931.1|747931.1|748936.1|747936.1|748943.7|747943.7|748929.4|747929.4|19
1620232910000|2021-05-05 16:41:50|748934.6|747934.6|748974.4|747974.4|748989.9|747989.9|748934.6|747934.6|18
1620232920000|2021-05-05 16:42:00|748975.1|747975.1|748944.5|747944.5|748977.2|747977.2|748944.5|747944.5|14
1620232930000|2021-05-05 16:42:10|748949.9|747949.9|748953.2|747953.2|748955.9|747955.9|748940.2|747940.2|18
1620232940000|2021-05-05 16:42:20|748951|747951|749083.6|748083.6|749119.7|748119.7|748951|747951|22
1620232950000|2021-05-05 16:42:30|749086.6|748086.6|749070.9|748070.9|749096.2|748096.2|749068.2|748068.2|24
1620232960000|2021-05-05 16:42:40|749071.2|748071.2|749117.8|748117.8|749121.8|748121.8|749061.8|748061.8|24
1620232970000|2021-05-05 16:42:50|749123.4|748123.4|749135.4|748135.4|749137.4|748137.4|749095.4|748095.4|22
1620232980000|2021-05-05 16:43:00|749136.2|748136.2|749275.9|748275.9|749302.6|748302.6|749135.4|748135.4|23
1620232990000|2021-05-05 16:43:10|749294.2|748294.2|749280.9|748280.9|749309.6|748309.6|749266.2|748266.2|16
1620233000000|2021-05-05 16:43:20|749278.7|748278.7|749290|748290|749290|748290|749277.2|748277.2|20
1620233010000|2021-05-05 16:43:30|749288.8|748288.8|749297.9|748297.9|749297.9|748297.9|749287.7|748287.7|15
1620233020000|2021-05-05 16:43:40|749295.4|748295.4|749295.8|748295.8|749298.2|748298.2|749293.5|748293.5|11
1620233030000|2021-05-05 16:43:50|749296.7|748296.7|749292|748292|749296.9|748296.9|749290.8|748290.8|13
1620233040000|2021-05-05 16:44:00|749292.6|748292.6|749454.8|748454.8|749472.9|748472.9|749292.6|748292.6|22
1620233050000|2021-05-05 16:44:10|749436.9|748436.9|749425.4|748425.4|749449.8|748449.8|749415.9|748415.9|23
1620233060000|2021-05-05 16:44:20|749406.6|748406.6|749380|748380|749406.6|748406.6|749378.9|748378.9|26
1620233070000|2021-05-05 16:44:30|749378.8|748378.8|749373.3|748373.3|749383.7|748383.7|749373.2|748373.2|15
1620233080000|2021-05-05 16:44:40|749377.5|748377.5|749360.8|748360.8|749378.6|748378.6|749355.1|748355.1|19
1620233090000|2021-05-05 16:44:50|749356.6|748356.6|749340.4|748340.4|749371.4|748371.4|749340.4|748340.4|16
1620233100000|2021-05-05 16:45:00|749339.7|748339.7|749407|748407|749435.7|748435.7|749339.7|748339.7|28
1620233110000|2021-05-05 16:45:10|749385.9|748385.9|749384|748384|749388.2|748388.2|749381.5|748381.5|19
1620233120000|2021-05-05 16:45:20|749384.9|748384.9|749370|748370|749384.9|748384.9|749362|748362|20
1620233130000|2021-05-05 16:45:30|749369.8|748369.8|749375.7|748375.7|749377.3|748377.3|749369.8|748369.8|16
1620233140000|2021-05-05 16:45:40|749374.7|748374.7|749339.1|748339.1|749374.7|748374.7|749339.1|748339.1|16
1620233150000|2021-05-05 16:45:50|749338.8|748338.8|749316.2|748316.2|749340.9|748340.9|749313.2|748313.2|14
1620233160000|2021-05-05 16:46:00|749311.8|748311.8|749310.8|748310.8|749320.8|748320.8|749309.1|748309.1|19
1620233170000|2021-05-05 16:46:10|749293.8|748293.8|749307.2|748307.2|749307.2|748307.2|749280.6|748280.6|13
1620233180000|2021-05-05 16:46:20|749325.5|748325.5|749313.7|748313.7|749330.5|748330.5|749313.6|748313.6|16
1620233190000|2021-05-05 16:46:30|749317.6|748317.6|749303.6|748303.6|749321.1|748321.1|749303.6|748303.6|14
1620233200000|2021-05-05 16:46:40|749306.7|748306.7|749306.5|748306.5|749314.6|748314.6|749290.9|748290.9|19
1620233210000|2021-05-05 16:46:50|749305.4|748305.4|749289.6|748289.6|749306|748306|749289.6|748289.6|20
1620233220000|2021-05-05 16:47:00|749300.6|748300.6|749306.7|748306.7|749308.9|748308.9|749300.6|748300.6|7
1620233230000|2021-05-05 16:47:10|749306.9|748306.9|749279.9|748279.9|749306.9|748306.9|749277.8|748277.8|20
1620233240000|2021-05-05 16:47:20|749282.5|748282.5|749272.8|748272.8|749283.1|748283.1|749249.5|748249.5|20
1620233250000|2021-05-05 16:47:30|749268.5|748268.5|749224.2|748224.2|749274.4|748274.4|749224.2|748224.2|16
1620233260000|2021-05-05 16:47:40|749200.1|748200.1|749248|748248|749254.1|748254.1|749192.8|748192.8|18
1620233270000|2021-05-05 16:47:50|749247.8|748247.8|749236.6|748236.6|749248|748248|749235.2|748235.2|12
1620233280000|2021-05-05 16:48:00|749235.8|748235.8|749245|748245|749248.8|748248.8|749235.4|748235.4|13
1620233290000|2021-05-05 16:48:10|749242.5|748242.5|749239.1|748239.1|749245.8|748245.8|749236.3|748236.3|16
1620233300000|2021-05-05 16:48:20|749239|748239|749149.9|748149.9|749239.8|748239.8|749147.5|748147.5|15
1620233310000|2021-05-05 16:48:30|749165.1|748165.1|749162.9|748162.9|749167.7|748167.7|749155.3|748155.3|18
1620233320000|2021-05-05 16:48:40|749161.9|748161.9|749161.6|748161.6|749164.5|748164.5|749160.4|748160.4|10
1620233330000|2021-05-05 16:48:50|749161.3|748161.3|749162.7|748162.7|749162.7|748162.7|749152.9|748152.9|15
1620233340000|2021-05-05 16:49:00|749159|748159|749151.5|748151.5|749162.4|748162.4|749148.4|748148.4|18
1620233350000|2021-05-05 16:49:10|749152.7|748152.7|749084.6|748084.6|749153.8|748153.8|749084.1|748084.1|17
1620233360000|2021-05-05 16:49:20|749081.1|748081.1|749076.6|748076.6|749084.9|748084.9|749075.3|748075.3|19
1620233370000|2021-05-05 16:49:30|749077.7|748077.7|749103.1|748103.1|749104.4|748104.4|749075|748075|19
1620233380000|2021-05-05 16:49:40|749100.6|748100.6|749138.4|748138.4|749155.1|748155.1|749100.6|748100.6|15
1620233390000|2021-05-05 16:49:50|749141.1|748141.1|749130.2|748130.2|749144.3|748144.3|749130|748130|17
1620233400000|2021-05-05 16:50:00|749130.3|748130.3|749235.4|748235.4|749235.4|748235.4|749130.3|748130.3|24
1620233410000|2021-05-05 16:50:10|749237|748237|749228.7|748228.7|749237|748237|749227.5|748227.5|13
1620233420000|2021-05-05 16:50:20|749229.2|748229.2|749290.2|748290.2|749298.9|748298.9|749227|748227|23
1620233430000|2021-05-05 16:50:30|749276.6|748276.6|749269.5|748269.5|749276.6|748276.6|749268.9|748268.9|16
1620233440000|2021-05-05 16:50:40|749266.9|748266.9|749256.6|748256.6|749267.3|748267.3|749255.8|748255.8|18
1620233450000|2021-05-05 16:50:50|749269.4|748269.4|749256.3|748256.3|749269.4|748269.4|749254.4|748254.4|22
1620233460000|2021-05-05 16:51:00|749253.3|748253.3|749241.6|748241.6|749261.4|748261.4|749240.2|748240.2|20
1620233470000|2021-05-05 16:51:10|749245.2|748245.2|749249.3|748249.3|749255.3|748255.3|749243.7|748243.7|24
1620233480000|2021-05-05 16:51:20|749249|748249|749249.2|748249.2|749251.2|748251.2|749247.8|748247.8|13
1620233490000|2021-05-05 16:51:30|749249.6|748249.6|749214.9|748214.9|749249.6|748249.6|749214.9|748214.9|15
1620233500000|2021-05-05 16:51:40|749215.4|748215.4|749215.3|748215.3|749216.3|748216.3|749213.8|748213.8|18
1620233510000|2021-05-05 16:51:50|749215.9|748215.9|749218|748218|749220.5|748220.5|749215.2|748215.2|17
1620233520000|2021-05-05 16:52:00|749221.5|748221.5|749208.9|748208.9|749229.5|748229.5|749208.9|748208.9|16
1620233530000|2021-05-05 16:52:10|749208.1|748208.1|749175.6|748175.6|749209.5|748209.5|749156.8|748156.8|22
1620233540000|2021-05-05 16:52:20|749176.7|748176.7|749176.5|748176.5|749187.5|748187.5|749173.3|748173.3|20
1620233550000|2021-05-05 16:52:30|749176|748176|749199.9|748199.9|749199.9|748199.9|749147.3|748147.3|19
1620233560000|2021-05-05 16:52:40|749206.3|748206.3|749233.9|748233.9|749239.2|748239.2|749206.3|748206.3|22
1620233570000|2021-05-05 16:52:50|749204.7|748204.7|749203|748203|749219.7|748219.7|749199.3|748199.3|16
1620233580000|2021-05-05 16:53:00|749200.7|748200.7|749248.4|748248.4|749248.4|748248.4|749200.7|748200.7|22
1620233590000|2021-05-05 16:53:10|749250.5|748250.5|749205|748205|749250.5|748250.5|749201.6|748201.6|20
1620233600000|2021-05-05 16:53:20|749204.9|748204.9|749213|748213|749213.2|748213.2|749204.9|748204.9|16
1620233610000|2021-05-05 16:53:30|749213.3|748213.3|749199.9|748199.9|749213.8|748213.8|749199|748199|22
1620233620000|2021-05-05 16:53:40|749203.7|748203.7|749170.1|748170.1|749205.3|748205.3|749161.3|748161.3|24
1620233630000|2021-05-05 16:53:50|749170.3|748170.3|749155.2|748155.2|749173.8|748173.8|749154.6|748154.6|26
1620233640000|2021-05-05 16:54:00|749153.2|748153.2|749171.6|748171.6|749173|748173|749153.2|748153.2|16
1620233650000|2021-05-05 16:54:10|749174.4|748174.4|749168.4|748168.4|749175.6|748175.6|749168.3|748168.3|16
1620233660000|2021-05-05 16:54:20|749155.7|748155.7|749153.3|748153.3|749157.1|748157.1|749143.6|748143.6|22
1620233670000|2021-05-05 16:54:30|749152.5|748152.5|749134.9|748134.9|749179.5|748179.5|749134.9|748134.9|22
1620233680000|2021-05-05 16:54:40|749139.9|748139.9|749150.1|748150.1|749153.3|748153.3|749137.4|748137.4|14
1620233690000|2021-05-05 16:54:50|749151.6|748151.6|749149.3|748149.3|749153.9|748153.9|749145.4|748145.4|15
1620233700000|2021-05-05 16:55:00|749144.1|748144.1|749150.4|748150.4|749152.8|748152.8|749142.9|748142.9|16
1620233710000|2021-05-05 16:55:10|749152.1|748152.1|749134.2|748134.2|749154|748154|749122.2|748122.2|15
1620233720000|2021-05-05 16:55:20|749134.9|748134.9|749139.4|748139.4|749146.1|748146.1|749132.4|748132.4|25
1620233730000|2021-05-05 16:55:30|749139.9|748139.9|749121.7|748121.7|749144.7|748144.7|749103.3|748103.3|23
1620233740000|2021-05-05 16:55:40|749122.7|748122.7|749134.7|748134.7|749138.8|748138.8|749120.7|748120.7|18
1620233750000|2021-05-05 16:55:50|749135.8|748135.8|749138.7|748138.7|749138.7|748138.7|749130.1|748130.1|16
1620233760000|2021-05-05 16:56:00|749139.1|748139.1|749181.1|748181.1|749183.2|748183.2|749139.1|748139.1|20
1620233770000|2021-05-05 16:56:10|749179.7|748179.7|749186.4|748186.4|749195.8|748195.8|749177.1|748177.1|24
1620233780000|2021-05-05 16:56:20|749187.6|748187.6|749219.4|748219.4|749219.4|748219.4|749184.7|748184.7|25
1620233790000|2021-05-05 16:56:30|749225.9|748225.9|749229.7|748229.7|749244.9|748244.9|749219.8|748219.8|24
1620233800000|2021-05-05 16:56:40|749217.2|748217.2|749223.8|748223.8|749228.6|748228.6|749217.2|748217.2|17
1620233810000|2021-05-05 16:56:50|749224.9|748224.9|749232.1|748232.1|749232.1|748232.1|749220|748220|18
1620233820000|2021-05-05 16:57:00|749227.5|748227.5|749251.2|748251.2|749293|748293|749227.5|748227.5|25
1620233830000|2021-05-05 16:57:10|749246.4|748246.4|749234.5|748234.5|749246.6|748246.6|749230|748230|21
1620233840000|2021-05-05 16:57:20|749232.5|748232.5|749203.1|748203.1|749236.4|748236.4|749197.1|748197.1|19
1620233850000|2021-05-05 16:57:30|749204.9|748204.9|749209.3|748209.3|749209.3|748209.3|749198.5|748198.5|16
1620233860000|2021-05-05 16:57:40|749208.5|748208.5|749221.5|748221.5|749225.6|748225.6|749208.5|748208.5|23
1620233870000|2021-05-05 16:57:50|749223.6|748223.6|749214.1|748214.1|749227.6|748227.6|749209.5|748209.5|28
1620233880000|2021-05-05 16:58:00|749214|748214|749238.9|748238.9|749244.8|748244.8|749211.4|748211.4|20
1620233890000|2021-05-05 16:58:10|749236.3|748236.3|749251.4|748251.4|749254.3|748254.3|749236.3|748236.3|17
1620233900000|2021-05-05 16:58:20|749254|748254|749241.3|748241.3|749254|748254|749235|748235|12
1620233910000|2021-05-05 16:58:30|749243.7|748243.7|749258.9|748258.9|749268.5|748268.5|749243.7|748243.7|24
1620233920000|2021-05-05 16:58:40|749259.2|748259.2|749244.1|748244.1|749259.5|748259.5|749242.8|748242.8|13
1620233930000|2021-05-05 16:58:50|749245.1|748245.1|749247.8|748247.8|749251.6|748251.6|749243.2|748243.2|19
1620280860000|2021-05-06 06:01:00|748945.7|746945.7|748454.3|747454.3|748962.1|747454.3|748444.4|746945.7|7
1620280870000|2021-05-06 06:01:10|748958.2|746958.2|748448.8|747448.8|748958.2|747449.4|748431.4|746943.9|13
1620280880000|2021-05-06 06:01:20|748452|747452|749031|747031|749031|747494.2|748452|746951.2|14
1620280890000|2021-05-06 06:01:30|748992.1|746992.1|748468.1|747468.1|749000.4|747489.2|748466.7|746965.1|17
1620280900000|2021-05-06 06:01:40|749013.2|747013.2|748493.1|747493.1|749013.2|747496.6|748487.3|746973.7|17
1620280910000|2021-05-06 06:01:50|748488.4|747488.4|749145.3|747145.3|749163.7|747685.8|748488.4|747117.6|25
1620280920000|2021-05-06 06:02:00|749128.3|747128.3|748601.6|747601.6|749128.3|747637.5|748598|747104.9|22
1620280930000|2021-05-06 06:02:10|748601|747601|748612.6|747612.6|749122.4|747612.6|748589.4|747101|19
1620280940000|2021-05-06 06:02:20|748603.5|747603.5|749103.2|747103.2|749112.4|747614.3|748587.6|747103.2|19
1620280950000|2021-05-06 06:02:30|748601.1|747601.1|749095.1|747095.1|749121.8|747608.6|748601.1|747095.1|10
1620280960000|2021-05-06 06:02:40|748612|747612|749103.6|747103.6|749103.6|747617.2|748558|747103.6|14
1620280970000|2021-05-06 06:02:50|749102.1|747102.1|749109.8|747109.8|749109.8|747599.6|748591.7|747098.5|13
1620280980000|2021-05-06 06:03:00|749116.1|747116.1|748594.5|747594.5|749116.1|747613.9|748590.7|747103.7|14
1620280990000|2021-05-06 06:03:10|748593|747593|749113.3|747113.3|749133.2|747606.5|748589.9|747102.6|17
1620281000000|2021-05-06 06:03:20|748615.8|747615.8|748603.1|747603.1|749117.5|747615.8|748598.6|747108.7|16
1620281010000|2021-05-06 06:03:30|749132.3|747132.3|748595.5|747595.5|749138.5|747601.7|748586.6|747090.7|15
1620281020000|2021-05-06 06:03:40|749111.9|747111.9|748595.9|747595.9|749136.4|747608.2|748594.6|747109.6|14
1620281030000|2021-05-06 06:03:50|749114.8|747114.8|749073.2|747073.2|749114.8|747618.4|748543|747060.8|18
1620281040000|2021-05-06 06:04:00|749067.4|747067.4|749078.5|747078.5|749081.9|747081.9|749067.4|747067.4|11
1620281050000|2021-05-06 06:04:10|749078.1|747078.1|749064.9|747064.9|749085.7|747560|748528|747064.9|17
1620281060000|2021-05-06 06:04:20|749078.8|747078.8|748545.7|747545.7|749078.9|747559.9|748532.4|747038.8|14
1620281070000|2021-05-06 06:04:30|748548.5|747548.5|749042.2|747042.2|749059|747550.2|748520.7|747042.2|21
1620281080000|2021-05-06 06:04:40|749042.1|747042.1|748522.5|747522.5|749044.7|747533.1|748522.1|747029.8|13
1620281090000|2021-05-06 06:04:50|748524.5|747524.5|748521|747521|749037.8|747526.7|748505.1|747011.7|14
1620281100000|2021-05-06 06:05:00|748515.9|747515.9|748516.1|747516.1|748531.3|747531.3|748515.6|747515.6|15
1620281110000|2021-05-06 06:05:10|748518.9|747518.9|749028.5|747028.5|749032.7|747525.5|748517.2|747018.7|14
1620281120000|2021-05-06 06:05:20|748526.2|747526.2|748540.6|747540.6|748555.1|747555.1|748520.6|747520.6|16
1620281130000|2021-05-06 06:05:30|748530|747530|748542.9|747542.9|749067.3|747566.7|748530|747051.5|19
1620281140000|2021-05-06 06:05:40|748548.2|747548.2|749045.1|747045.1|749053.1|747548.6|748539.7|747034.4|10
1620281150000|2021-05-06 06:05:50|749039.8|747039.8|748542|747542|749050|747570.1|748522|747036.6|22
1620281160000|2021-05-06 06:06:00|749064.3|747064.3|748598.8|747598.8|749112.6|747598.8|748561.8|747060.8|20
1620281170000|2021-05-06 06:06:10|748595.4|747595.4|749130.9|747130.9|749130.9|747616.3|748592|747100.1|21
1620281180000|2021-05-06 06:06:20|748612.8|747612.8|748611.3|747611.3|748645.6|747645.6|748608.7|747608.7|16
1620281190000|2021-05-06 06:06:30|748606.2|747606.2|749128.4|747128.4|749162.4|747606.2|748606.2|747124.6|14
1620281200000|2021-05-06 06:06:40|749142.3|747142.3|748660.8|747660.8|749180.8|747660.8|748624.7|747141.3|16
1620281210000|2021-05-06 06:06:50|748664.7|747664.7|749158.2|747158.2|749175.3|747664.7|748644.4|747153.7|15
1620281220000|2021-05-06 06:07:00|748653.8|747653.8|748763.5|747763.5|748769|747769|748599.3|747599.3|18
1620281230000|2021-05-06 06:07:10|748747.2|747747.2|749278.5|747278.5|749284.6|747761.8|748722|747257.8|21
1620281240000|2021-05-06 06:07:20|749244|747244|749271.7|747271.7|749308.9|747781.2|748749|747244|14
1620281250000|2021-05-06 06:07:30|749325.4|747325.4|749299.3|747299.3|749412.6|747773.6|748771.7|747274.2|8
1620281260000|2021-05-06 06:07:40|749355.9|747355.9|748730|747730|749355.9|747806.1|748730|747300.5|13
1620281270000|2021-05-06 06:07:50|748728|747728|749250.8|747250.8|749313.9|747752.5|748716|747250.8|8
1620281280000|2021-05-06 06:08:00|749290.8|747290.8|748747.7|747747.7|749290.8|747766.4|748743|747258.3|16
1620281290000|2021-05-06 06:08:10|748749.4|747749.4|748773.6|747773.6|749267.7|747773.6|748749.4|747246.7|10
1620281300000|2021-05-06 06:08:20|749283.4|747283.4|748767.8|747767.8|749283.4|747767.8|748764.5|747255|6
1620281310000|2021-05-06 06:08:30|749281.3|747281.3|748750.7|747750.7|749281.3|747761.2|748743.7|747248.2|10
1620281320000|2021-05-06 06:08:40|748751|747751|748750.6|747750.6|748755.3|747755.3|748746.3|747746.3|12
1620281330000|2021-05-06 06:08:50|748746.9|747746.9|748751.1|747751.1|749275.1|747765.5|748741.1|747275.1|6
1620281340000|2021-05-06 06:09:00|748742.2|747742.2|748787.6|747787.6|749288.7|747787.6|748736|747251.5|17
1620281350000|2021-05-06 06:09:10|748765.3|747765.3|749313.2|747313.2|749316.4|747783|748752.6|747275.7|9
1620281360000|2021-05-06 06:09:20|749299.5|747299.5|749341.5|747341.5|749341.5|747837.9|748772.1|747274.2|12
1620281370000|2021-05-06 06:09:30|749368|747368|749297.6|747297.6|749368|747795.7|748795.7|747297.5|14
1620281380000|2021-05-06 06:09:40|749321|747321|748806.6|747806.6|749321|747806.7|748802.4|747293.7|9
1620281390000|2021-05-06 06:09:50|748809.8|747809.8|748797.4|747797.4|748810.9|747810.9|748795.1|747795.1|10
1620281400000|2021-05-06 06:10:00|748801.1|747801.1|748800.5|747800.5|748812.4|747812.4|748800.5|747800.5|14
1620281410000|2021-05-06 06:10:10|748803.9|747803.9|749374.1|747374.1|749381.1|747845.9|748803.9|747341.2|17
1620281420000|2021-05-06 06:10:20|749374|747374|748819.5|747819.5|749374|747870|748819.5|747353.5|17
1620281430000|2021-05-06 06:10:30|749381.8|747381.8|748834.1|747834.1|749395.5|747841.5|748829.3|747340.3|14
1620281440000|2021-05-06 06:10:40|748830.6|747830.6|749347.1|747347.1|749348.2|747844.7|748830.6|747347.1|11
1620281450000|2021-05-06 06:10:50|749354.3|747354.3|748823|747823|749354.3|747849.1|748823|747334.3|16
1620281460000|2021-05-06 06:11:00|748816.8|747816.8|749387.1|747387.1|749387.1|747830|748816.8|747360.9|6
1620281470000|2021-05-06 06:11:10|749340.2|747340.2|748584.5|747584.5|749347.4|747841.4|748552.6|747340.2|18
1620281480000|2021-05-06 06:11:20|748591.3|747591.3|748465.3|747465.3|748591.3|747591.3|748448.3|747448.3|27
1620281490000|2021-05-06 06:11:30|748480.8|747480.8|748603|747603|749142|747647.9|748464.2|747142|26
1620281500000|2021-05-06 06:11:40|748607.1|747607.1|748457.7|747457.7|748623.3|747623.3|748457.7|747457.7|15
1620281510000|2021-05-06 06:11:50|748460.3|747460.3|748477.3|747477.3|748998.7|747487.8|748460.3|746985.8|18
1620281520000|2021-05-06 06:12:00|748483.1|747483.1|748459.1|747459.1|748976.7|747483.4|748429.8|746947.9|19
1620281530000|2021-05-06 06:12:10|748455.3|747455.3|748449.7|747449.7|748974.8|747474.3|748439|746964.9|18
1620281540000|2021-05-06 06:12:20|748978.5|746978.5|748459.9|747459.9|748978.6|747459.9|748446|746975.2|11
1620281550000|2021-05-06 06:12:30|748449.7|747449.7|748963.7|746963.7|748963.7|747459.8|748435.9|746951.1|14
1620281560000|2021-05-06 06:12:40|748461.2|747461.2|748446.7|747446.7|748963.7|747467.9|748441.3|746954.9|12
1620281570000|2021-05-06 06:12:50|748443|747443|748440.3|747440.3|748954.5|747457.3|748438.8|746954.5|17
1620281580000|2021-05-06 06:13:00|748448.3|747448.3|748961.5|746961.5|748961.5|747460|748421.4|746960.6|17
1620281590000|2021-05-06 06:13:10|748440.6|747440.6|748417|747417|748969.2|747446.9|748397|746926.2|17
1620281600000|2021-05-06 06:13:20|748418.2|747418.2|748421.5|747421.5|748929.8|747437.3|748404.7|746929.7|11
1620281610000|2021-05-06 06:13:30|748427.8|747427.8|748418.7|747418.7|748464.6|747464.6|748400.5|747400.5|18
1620281620000|2021-05-06 06:13:40|748317.1|747317.1|748271.4|747271.4|748784.8|747317.1|748250.2|746753.6|26
1620281630000|2021-05-06 06:13:50|748269.5|747269.5|748827.6|746827.6|748827.6|747316|748265.1|746827.6|22
1620281640000|2021-05-06 06:14:00|748308.2|747308.2|748329.9|747329.9|748839.9|747344.3|748302.7|746830.5|26
1620281650000|2021-05-06 06:14:10|748331.9|747331.9|748380.5|747380.5|748879.5|747389.6|748331.9|746853.9|24
1620281660000|2021-05-06 06:14:20|748385|747385|748399.9|747399.9|748881.6|747399.9|748361.3|746876.2|23
1620281670000|2021-05-06 06:14:30|748398.6|747398.6|748377.4|747377.4|748909.7|747403.8|748361|746871.6|20
1620281680000|2021-05-06 06:14:40|748376.6|747376.6|748364.3|747364.3|748380.9|747380.9|748349.7|747349.7|14
1620281690000|2021-05-06 06:14:50|748365.2|747365.2|748376.5|747376.5|748877.8|747376.5|748365|746869|15
1620281700000|2021-05-06 06:15:00|748880.3|746880.3|748871.3|746871.3|748880.3|747373|748330|746867.1|21
1620281710000|2021-05-06 06:15:10|748362.6|747362.6|748363.8|747363.8|748895.4|747391|748350.6|746864.5|19
1620281720000|2021-05-06 06:15:20|748363.1|747363.1|748879.5|746879.5|748889.3|747394.8|748363.1|746872.9|20
1620281730000|2021-05-06 06:15:30|748887.8|746887.8|748377.7|747377.7|748887.8|747389.2|748376.9|746878.2|17
1620281740000|2021-05-06 06:15:40|748375.2|747375.2|748375.4|747375.4|748375.4|747375.4|748364.6|747364.6|16
1620281750000|2021-05-06 06:15:50|748371|747371|748363.7|747363.7|748882.8|747381.9|748363.7|746880.6|18
1620281760000|2021-05-06 06:16:00|748357.3|747357.3|748335.7|747335.7|748887.9|747357.3|748327|746836.3|19
1620281770000|2021-05-06 06:16:10|748340.8|747340.8|748817.2|746817.2|748853.5|747340.8|748299.8|746817.2|12
1620281780000|2021-05-06 06:16:20|748312.2|747312.2|748805.9|746805.9|748815.4|747312.2|748300.6|746801.9|12
1620281790000|2021-05-06 06:16:30|748315.7|747315.7|748296.1|747296.1|748821.6|747315.7|748283|746797.1|18
1620281800000|2021-05-06 06:16:40|748282.2|747282.2|748790.1|746790.1|748790.1|747289.5|748275.9|746780.7|20
1620281810000|2021-05-06 06:16:50|748792|746792|748307.3|747307.3|748804.7|747310|748296|746788.2|19
1620281820000|2021-05-06 06:17:00|748308.9|747308.9|748306.2|747306.2|748837|747333|748290|746807.8|20
1620281830000|2021-05-06 06:17:10|748344.4|747344.4|748352.6|747352.6|748360.3|747360.3|748340.7|747340.7|13
1620281840000|2021-05-06 06:17:20|748356|747356|748351.7|747351.7|748356|747356|748349.7|747349.7|4
1620281850000|2021-05-06 06:17:30|748413.6|747413.6|748364.7|747364.7|748413.6|747413.6|748359.7|747359.7|12
1620281860000|2021-05-06 06:17:40|748368.2|747368.2|748400.5|747400.5|748769.1|747400.5|748301.2|746769.1|18
1620281870000|2021-05-06 06:17:50|748416.1|747416.1|748422.2|747422.2|748953.6|747446.6|748412.7|746908.9|20
1620281880000|2021-05-06 06:18:00|748906.4|746906.4|748899.7|746899.7|748920.7|747429|748418.7|746899.7|18
1620281890000|2021-05-06 06:18:10|748899.1|746899.1|748416.4|747416.4|748913.8|747501.6|748415.4|746898.9|18
1620281900000|2021-05-06 06:18:20|748468.1|747468.1|748426.4|747426.4|748925.4|747468.1|748419.8|746909.8|18
1620281910000|2021-05-06 06:18:30|748902.6|746902.6|748418.9|747418.9|748913.5|747432.2|748414.7|746902.6|16
1620281920000|2021-05-06 06:18:40|748907|746907|748496.7|747496.7|748921.8|747496.7|748408.5|746868.9|18
1620281930000|2021-05-06 06:18:50|748429.3|747429.3|748857.6|746857.6|748857.6|747503.7|748416.7|746857.6|14
1620281940000|2021-05-06 06:19:00|748406|747406|748935.3|746935.3|748949.5|747454.9|748401.8|746881.5|21
1620281950000|2021-05-06 06:19:10|748935|746935|748467.3|747467.3|748974.6|747473|748455.7|746931.2|21
1620281960000|2021-05-06 06:19:20|748464.2|747464.2|748959.8|746959.8|748959.8|747474.8|748452.9|746942.5|18
1620281970000|2021-05-06 06:19:30|748961.8|746961.8|748488.1|747488.1|748961.8|747488.1|748440.1|746953.3|19
1620281980000|2021-05-06 06:19:40|748478|747478|748901.6|746901.6|748956|747478|748457.3|746892|13
1620281990000|2021-05-06 06:19:50|748925.3|746925.3|748446.9|747446.9|748925.3|747461.8|748439.1|746920.3|16
1620282000000|2021-05-06 06:20:00|748458|747458|748291.6|747291.6|748749.1|747458|748290.8|746749.1|18
1620282010000|2021-05-06 06:20:10|748291.7|747291.7|748265.9|747265.9|748775.5|747303.7|748265|746751.1|19
1620282020000|2021-05-06 06:20:20|748256.8|747256.8|748271|747271|748766|747283.9|748256.8|746731.5|20
1620282030000|2021-05-06 06:20:30|748268.3|747268.3|748740.8|746740.8|748770.8|747296.6|748261.3|746739.8|21
1620282040000|2021-05-06 06:20:40|748766|746766|748263.8|747263.8|748766|747278.2|748257.4|746745.8|18
1620282050000|2021-05-06 06:20:50|748267.4|747267.4|748250|747250|748758.5|747295|748244.5|746713.3|19
1620282060000|2021-05-06 06:21:00|748246.3|747246.3|748648.3|746648.3|748680.2|747266|748231.4|746648.3|7
1620282070000|2021-05-06 06:21:10|748704.3|746704.3|748209.5|747209.5|748704.3|747252|748204.3|746645.1|10
1620282080000|2021-05-06 06:21:20|748216.9|747216.9|748125.3|747125.3|748711.8|747216.9|748122.3|746597.6|16
1620282090000|2021-05-06 06:21:30|748611.9|746611.9|748175.5|747175.5|748630.4|747175.5|748128.6|746611.4|14
1620282100000|2021-05-06 06:21:40|748177.7|747177.7|748656|746656|748666.8|747202.7|748174.5|746656|15
1620282110000|2021-05-06 06:21:50|748186.3|747186.3|748211.8|747211.8|748819.4|747222.9|748179.5|746582.2|15
1620282120000|2021-05-06 06:22:00|748204.7|747204.7|748211.2|747211.2|748211.2|747211.2|748183.9|747183.9|9
1620282130000|2021-05-06 06:22:10|748224.6|747224.6|748656.4|746656.4|748678.7|747224.6|748169.5|746656.4|19
1620282140000|2021-05-06 06:22:20|748683.4|746683.4|748212.6|747212.6|748690.4|747212.6|748186.6|746662.6|14
1620282150000|2021-05-06 06:22:30|748212.1|747212.1|748648.9|746648.9|748669|747212.1|748169.9|746646.2|10
1620282160000|2021-05-06 06:22:40|748669|746669|748169.8|747169.8|748674.6|747169.8|748168.3|746656.4|11
1620282170000|2021-05-06 06:22:50|748159.6|747159.6|748648.2|746648.2|748652.2|747160.1|748158.7|746626.2|11
1620282180000|2021-05-06 06:23:00|748624.8|746624.8|748207.4|747207.4|748702.3|747215.9|748164.9|746623.4|23
1620282190000|2021-05-06 06:23:10|748210.6|747210.6|748193.2|747193.2|748216.2|747216.2|748187.5|747187.5|17
1620282200000|2021-05-06 06:23:20|748192.9|747192.9|748177.8|747177.8|748195.9|747195.9|748172.2|747172.2|12
1620282210000|2021-05-06 06:23:30|748177.2|747177.2|748177.6|747177.6|748645.4|747183|748153.5|746645|11
1620282220000|2021-05-06 06:23:40|748171.9|747171.9|748641.5|746641.5|748641.5|747173.6|748153.3|746641.5|9
1620282230000|2021-05-06 06:23:50|748641.4|746641.4|748722.1|746722.1|748722.1|747244.9|748154.5|746641.4|19
1620282240000|2021-05-06 06:24:00|748703.6|746703.6|748290.7|747290.7|748767.6|747290.7|748249.3|746703.6|13
1620282250000|2021-05-06 06:24:10|748291.1|747291.1|748332.9|747332.9|748788|747349.7|748284.5|746779.9|22
1620282260000|2021-05-06 06:24:20|748334.7|747334.7|748348.2|747348.2|748818.3|747350.8|748334.7|746747.5|6
1620282270000|2021-05-06 06:24:30|748346.3|747346.3|748353.5|747353.5|748353.5|747353.5|748326.1|747326.1|13
1620282280000|2021-05-06 06:24:40|748352.6|747352.6|748834.3|746834.3|748834.3|747352.6|748333.6|746808|17
1620282290000|2021-05-06 06:24:50|748839.8|746839.8|748820.1|746820.1|748839.8|747348.7|748344.2|746819.3|10
1620282300000|2021-05-06 06:25:00|748348.8|747348.8|748357.2|747357.2|748843.5|747359.9|748345.9|746836.4|18
1620282310000|2021-05-06 06:25:10|748361.8|747361.8|748345.9|747345.9|748370.3|747370.3|748343.5|747343.5|17
1620282320000|2021-05-06 06:25:20|748344.7|747344.7|748337.6|747337.6|748347.4|747347.4|748337.6|747337.6|15
1620282330000|2021-05-06 06:25:30|748341.9|747341.9|748350.8|747350.8|748363.8|747363.8|748337.9|747337.9|19
1620282340000|2021-05-06 06:25:40|748359.4|747359.4|748349.9|747349.9|748361.8|747361.8|748347.8|747347.8|14
1620282350000|2021-05-06 06:25:50|748370.9|747370.9|748391.1|747391.1|748400.9|747400.9|748363.2|747363.2|15
1620282360000|2021-05-06 06:26:00|748392.4|747392.4|748375.2|747375.2|748403.5|747403.5|748375.2|747375.2|15
1620282370000|2021-05-06 06:26:10|748380.4|747380.4|748324.3|747324.3|748416.3|747416.3|748318|747318|18
1620282380000|2021-05-06 06:26:20|748324.4|747324.4|748313.2|747313.2|748335.6|747335.6|748302|747302|13
1620282390000|2021-05-06 06:26:30|748309.3|747309.3|748085.1|747085.1|748328.4|747328.4|748082.5|747082.5|16
1620282400000|2021-05-06 06:26:40|748091.6|747091.6|748086.4|747086.4|748091.6|747091.6|748080.9|747080.9|12
1620282410000|2021-05-06 06:26:50|748083.5|747083.5|748132|747132|748148.1|747148.1|748083.5|747083.5|17
1620282420000|2021-05-06 06:27:00|748138.5|747138.5|748213.5|747213.5|748228.7|747228.7|748138.5|747138.5|20
1620282430000|2021-05-06 06:27:10|748215.2|747215.2|748248.6|747248.6|748279.5|747279.5|748213.3|747213.3|21
1620282440000|2021-05-06 06:27:20|748265.4|747265.4|748256.7|747256.7|748265.4|747265.4|748243.6|747243.6|15
1620282450000|2021-05-06 06:27:30|748239.6|747239.6|748251.8|747251.8|748252.1|747252.1|748227.2|747227.2|17
1620282460000|2021-05-06 06:27:40|748248.7|747248.7|748247.9|747247.9|748250.5|747250.5|748242.5|747242.5|8
1620282470000|2021-05-06 06:27:50|748242.7|747242.7|748243|747243|748252.8|747252.8|748231.2|747231.2|15
1620282480000|2021-05-06 06:28:00|748242|747242|748239.6|747239.6|748244.8|747244.8|748239.6|747239.6|16
1620282490000|2021-05-06 06:28:10|748240.9|747240.9|748240.9|747240.9|748242.9|747242.9|748237.2|747237.2|11
1620282500000|2021-05-06 06:28:20|748240.8|747240.8|748274.4|747274.4|748274.4|747274.4|748240.1|747240.1|14
1620282510000|2021-05-06 06:28:30|748269|747269|748257.9|747257.9|748269|747269|748256.3|747256.3|16
1620282520000|2021-05-06 06:28:40|748260|747260|748261.6|747261.6|748265.1|747265.1|748254.4|747254.4|13
1620282530000|2021-05-06 06:28:50|748260.5|747260.5|748282.6|747282.6|748282.6|747282.6|748260.5|747260.5|19
1620282540000|2021-05-06 06:29:00|748280.4|747280.4|748283.8|747283.8|748319|747319|748277.7|747277.7|12
1620282550000|2021-05-06 06:29:10|748286.8|747286.8|748298.3|747298.3|748308|747308|748284.2|747284.2|20
1620282560000|2021-05-06 06:29:20|748306.5|747306.5|748291.1|747291.1|748310.3|747310.3|748289.6|747289.6|15
1620282570000|2021-05-06 06:29:30|748289.1|747289.1|748284.1|747284.1|748289.1|747289.1|748281.5|747281.5|12
1620282580000|2021-05-06 06:29:40|748281.7|747281.7|748315.5|747315.5|748317.5|747317.5|748281.7|747281.7|16
1620282590000|2021-05-06 06:29:50|748296|747296|748294.7|747294.7|748302|747302|748277.7|747277.7|13
1620282600000|2021-05-06 06:30:00|748279.7|747279.7|748226.2|747226.2|748286.6|747286.6|748222.1|747222.1|21
1620282610000|2021-05-06 06:30:10|748226.3|747226.3|748241.3|747241.3|748252.9|747252.9|748211.4|747211.4|18
1620282620000|2021-05-06 06:30:20|748241.2|747241.2|748234.9|747234.9|748250.9|747250.9|748232|747232|16
1620282630000|2021-05-06 06:30:30|748223.5|747223.5|748272.2|747272.2|748276.3|747276.3|748223.5|747223.5|11
1620282640000|2021-05-06 06:30:40|748271.4|747271.4|748318.2|747318.2|748319.9|747319.9|748271.4|747271.4|14
1620282650000|2021-05-06 06:30:50|748320.2|747320.2|748324.2|747324.2|748340|747340|748310.2|747310.2|22
1620282660000|2021-05-06 06:31:00|748326|747326|748279.2|747279.2|748326|747326|748279.2|747279.2|18
1620282670000|2021-05-06 06:31:10|748277.2|747277.2|748230.3|747230.3|748280.3|747280.3|748228.2|747228.2|16
1620282680000|2021-05-06 06:31:20|748221.5|747221.5|747997|746997|748223.7|747223.7|747987.9|746987.9|16
1620282690000|2021-05-06 06:31:30|747995.8|746995.8|748032.1|747032.1|748032.1|747032.1|747995.8|746995.8|21
1620282700000|2021-05-06 06:31:40|748054.3|747054.3|747969.8|746969.8|748076.8|747076.8|747959.1|746959.1|22
1620282710000|2021-05-06 06:31:50|747973.1|746973.1|747970.4|746970.4|747977.6|746977.6|747963.6|746963.6|19
1620282720000|2021-05-06 06:32:00|747969.6|746969.6|748076|747076|748082.6|747082.6|747967.9|746967.9|19
1620282730000|2021-05-06 06:32:10|748075.6|747075.6|748076.5|747076.5|748078.4|747078.4|748071.1|747071.1|15
1620282740000|2021-05-06 06:32:20|748073.9|747073.9|748073.8|747073.8|748078|747078|748067.7|747067.7|15
1620282750000|2021-05-06 06:32:30|748074.9|747074.9|748071.3|747071.3|748076.7|747076.7|748058.7|747058.7|15
1620282760000|2021-05-06 06:32:40|748072.2|747072.2|748076.8|747076.8|748076.8|747076.8|748059.4|747059.4|14
1620282770000|2021-05-06 06:32:50|748078.1|747078.1|748066.4|747066.4|748078.5|747078.5|748057.5|747057.5|18
1620282780000|2021-05-06 06:33:00|748066.1|747066.1|748060.4|747060.4|748066.1|747066.1|748056.1|747056.1|10
1620282790000|2021-05-06 06:33:10|748056.3|747056.3|748056.2|747056.2|748056.7|747056.7|748054.8|747054.8|9
1620282800000|2021-05-06 06:33:20|748057.3|747057.3|748057.5|747057.5|748081.5|747081.5|748052.8|747052.8|11
1620282810000|2021-05-06 06:33:30|748063|747063|747977.4|746977.4|748079.4|747079.4|747964.3|746964.3|20
1620282820000|2021-05-06 06:33:40|747949.8|746949.8|748001.5|747001.5|748041.5|747041.5|747949.8|746949.8|23
1620282830000|2021-05-06 06:33:50|747989.7|746989.7|748020.6|747020.6|748043.4|747043.4|747989.7|746989.7|19
1620282840000|2021-05-06 06:34:00|748033.4|747033.4|748016.8|747016.8|748036.9|747036.9|748006.5|747006.5|17
1620282850000|2021-05-06 06:34:10|748009.1|747009.1|747977.4|746977.4|748009.1|747009.1|747972|746972|12
1620282860000|2021-05-06 06:34:20|747978.4|746978.4|747978.4|746978.4|748004.4|747004.4|747976|746976|12
1620282870000|2021-05-06 06:34:30|747977.6|746977.6|747978.9|746978.9|747979|746979|747976.1|746976.1|13
1620282880000|2021-05-06 06:34:40|747978.3|746978.3|747971.1|746971.1|747982|746982|747961.6|746961.6|20
1620282890000|2021-05-06 06:34:50|747970.9|746970.9|747983.5|746983.5|747984.7|746984.7|747970.1|746970.1|14
1620282900000|2021-05-06 06:35:00|748000.7|747000.7|747970.1|746970.1|748000.7|747000.7|747958.2|746958.2|18
1620282910000|2021-05-06 06:35:10|747972.9|746972.9|747957.2|746957.2|747993.8|746993.8|747948.7|746948.7|19
1620282920000|2021-05-06 06:35:20|747955.9|746955.9|747969.3|746969.3|747980.9|746980.9|747953.9|746953.9|16
1620282930000|2021-05-06 06:35:30|747968.1|746968.1|747977.2|746977.2|747977.7|746977.7|747968.1|746968.1|11
1620282940000|2021-05-06 06:35:40|747991.4|746991.4|747975.3|746975.3|747991.4|746991.4|747974.1|746974.1|19
1620282950000|2021-05-06 06:35:50|747978.4|746978.4|747975|746975|747978.4|746978.4|747975|746975|10
1620282960000|2021-05-06 06:36:00|747974.9|746974.9|747963.4|746963.4|747974.9|746974.9|747954.6|746954.6|9
1620282970000|2021-05-06 06:36:10|747966.4|746966.4|747995.7|746995.7|747995.7|746995.7|747966.4|746966.4|13
1620282980000|2021-05-06 06:36:20|747993.5|746993.5|747980.2|746980.2|747993.5|746993.5|747963.4|746963.4|14
1620282990000|2021-05-06 06:36:30|747977.8|746977.8|747970.5|746970.5|747993.3|746993.3|747967.5|746967.5|17
1620283000000|2021-05-06 06:36:40|747967.3|746967.3|747930.4|746930.4|747979.4|746979.4|747923.9|746923.9|20
1620283010000|2021-05-06 06:36:50|747927.6|746927.6|747892.9|746892.9|747937.1|746937.1|747891|746891|21
1620283020000|2021-05-06 06:37:00|747890.2|746890.2|747917.4|746917.4|747933.3|746933.3|747890.2|746890.2|22
1620283030000|2021-05-06 06:37:10|747943.7|746943.7|747909.8|746909.8|747961.6|746961.6|747895.4|746895.4|20
1620283040000|2021-05-06 06:37:20|747915.8|746915.8|747907.3|746907.3|747926.9|746926.9|747907.3|746907.3|12
1620283050000|2021-05-06 06:37:30|747906.5|746906.5|747908.1|746908.1|747931.2|746931.2|747906.5|746906.5|17
1620283060000|2021-05-06 06:37:40|747909|746909|747911.1|746911.1|747915.7|746915.7|747888.7|746888.7|17
1620283070000|2021-05-06 06:37:50|747922.2|746922.2|747931.1|746931.1|747931.1|746931.1|747892.1|746892.1|21
1620283080000|2021-05-06 06:38:00|747929|746929|747923.6|746923.6|747929|746929|747899.7|746899.7|20
1620283090000|2021-05-06 06:38:10|747913.5|746913.5|747908.3|746908.3|747919|746919|747903.6|746903.6|19
1620283100000|2021-05-06 06:38:20|747907.6|746907.6|747947.3|746947.3|747947.3|746947.3|747902.6|746902.6|19
1620283110000|2021-05-06 06:38:30|747934.8|746934.8|747950.6|746950.6|747958.2|746958.2|747926.9|746926.9|21
1620283120000|2021-05-06 06:38:40|747958.4|746958.4|747950.6|746950.6|747971.5|746971.5|747947.7|746947.7|20
1620283130000|2021-05-06 06:38:50|747952.8|746952.8|747990.2|746990.2|747991.7|746991.7|747952.8|746952.8|16
1620283140000|2021-05-06 06:39:00|747983.7|746983.7|747991.1|746991.1|748011.5|747011.5|747976.3|746976.3|18
1620283150000|2021-05-06 06:39:10|747935.1|746935.1|747992.7|746992.7|747992.7|746992.7|747859.4|746859.4|28
1620283160000|2021-05-06 06:39:20|747994.2|746994.2|748004.3|747004.3|748058.8|747058.8|747993.4|746993.4|22
1620283170000|2021-05-06 06:39:30|747995.4|746995.4|747988.5|746988.5|748019.7|747019.7|747980.2|746980.2|24
1620283180000|2021-05-06 06:39:40|747969.2|746969.2|748030.9|747030.9|748048.9|747048.9|747969.2|746969.2|22
1620283190000|2021-05-06 06:39:50|748046.5|747046.5|747854.3|746854.3|748046.5|747046.5|747846.7|746846.7|21
1620283200000|2021-05-06 06:40:00|747862.8|746862.8|747700.2|746700.2|747862.8|746862.8|747692.3|746692.3|22
1620283210000|2021-05-06 06:40:10|747700.9|746700.9|747559.8|746559.8|747705.5|746705.5|747545.2|746545.2|20
1620283220000|2021-05-06 06:40:20|747571.5|746571.5|747541.9|746541.9|747571.5|746571.5|747541.9|746541.9|23
1620283230000|2021-05-06 06:40:30|747545.6|746545.6|747557.5|746557.5|747578|746578|747526|746526|23
1620283240000|2021-05-06 06:40:40|747550|746550|747558.2|746558.2|747566.8|746566.8|747524.7|746524.7|24
1620283250000|2021-05-06 06:40:50|747561.9|746561.9|747552.3|746552.3|747576.6|746576.6|747494|746494|26
1620283260000|2021-05-06 06:41:00|747559|746559|747520.2|746520.2|747561.6|746561.6|747484.2|746484.2|24
1620283270000|2021-05-06 06:41:10|747507.5|746507.5|747528.3|746528.3|747528.3|746528.3|747501.9|746501.9|22
1620283280000|2021-05-06 06:41:20|747523.5|746523.5|747405.3|746405.3|747543.2|746543.2|747403.7|746403.7|21
1620283290000|2021-05-06 06:41:30|747410.2|746410.2|747486|746486|747495.7|746495.7|747403.4|746403.4|22
1620283300000|2021-05-06 06:41:40|747475.8|746475.8|747456.5|746456.5|747498.2|746498.2|747456.5|746456.5|25
1620283310000|2021-05-06 06:41:50|747452.9|746452.9|747489.6|746489.6|747489.6|746489.6|747452.4|746452.4|21
1620283320000|2021-05-06 06:42:00|747492.6|746492.6|747526.6|746526.6|747537.4|746537.4|747489.1|746489.1|25
1620283330000|2021-05-06 06:42:10|747519.1|746519.1|747518.7|746518.7|747522.6|746522.6|747507.2|746507.2|26
1620283340000|2021-05-06 06:42:20|747540.8|746540.8|747562.4|746562.4|747579.7|746579.7|747540.8|746540.8|24
1620283350000|2021-05-06 06:42:30|747553.2|746553.2|747474.3|746474.3|747565.8|746565.8|747453.6|746453.6|23
1620283360000|2021-05-06 06:42:40|747466.1|746466.1|747500.3|746500.3|747500.3|746500.3|747466.1|746466.1|24
1620283370000|2021-05-06 06:42:50|747498.2|746498.2|747461.8|746461.8|747505.9|746505.9|747461.2|746461.2|18
1620283380000|2021-05-06 06:43:00|747462.9|746462.9|747497|746497|747502.4|746502.4|747462.9|746462.9|15
1620283390000|2021-05-06 06:43:10|747500.4|746500.4|747504.9|746504.9|747522.1|746522.1|747496.6|746496.6|17
1620283400000|2021-05-06 06:43:20|747513.8|746513.8|747563.3|746563.3|747581.5|746581.5|747505.4|746505.4|23
1620283410000|2021-05-06 06:43:30|747562.3|746562.3|747694.5|746694.5|747716.4|746716.4|747526.2|746526.2|27
1620283420000|2021-05-06 06:43:40|747700|746700|747734.1|746734.1|747757.4|746757.4|747699.5|746699.5|24
1620283430000|2021-05-06 06:43:50|747733.2|746733.2|747732.2|746732.2|747744.4|746744.4|747732.2|746732.2|21
1620283440000|2021-05-06 06:44:00|747735|746735|747685.9|746685.9|747740.3|746740.3|747682.3|746682.3|24
1620283450000|2021-05-06 06:44:10|747631.9|746631.9|747552|746552|747631.9|746631.9|747539|746539|24
1620283460000|2021-05-06 06:44:20|747548.7|746548.7|747599.8|746599.8|747607.2|746607.2|747548.7|746548.7|19
1620283470000|2021-05-06 06:44:30|747599.4|746599.4|747618.2|746618.2|747630.8|746630.8|747599.4|746599.4|19
1620283480000|2021-05-06 06:44:40|747619|746619|747615.6|746615.6|747624.1|746624.1|747612|746612|17
1620283490000|2021-05-06 06:44:50|747616.2|746616.2|747595.5|746595.5|747623.2|746623.2|747595.5|746595.5|13
1620283500000|2021-05-06 06:45:00|747605.5|746605.5|747563.2|746563.2|747605.5|746605.5|747550.8|746550.8|23
1620283510000|2021-05-06 06:45:10|747567.7|746567.7|747590.1|746590.1|747590.1|746590.1|747559.2|746559.2|17
1620283520000|2021-05-06 06:45:20|747598.8|746598.8|747611.7|746611.7|747620|746620|747598.8|746598.8|20
1620283530000|2021-05-06 06:45:30|747611.3|746611.3|747661.3|746661.3|747663.3|746663.3|747606.5|746606.5|20
1620283540000|2021-05-06 06:45:40|747643.6|746643.6|747646.8|746646.8|747691.4|746691.4|747633.7|746633.7|25
1620283550000|2021-05-06 06:45:50|747647.1|746647.1|747664.7|746664.7|747685.4|746685.4|747637.4|746637.4|17
1620283560000|2021-05-06 06:46:00|747659.5|746659.5|747645.5|746645.5|747667.9|746667.9|747645.5|746645.5|19
1620283570000|2021-05-06 06:46:10|747630|746630|747610.4|746610.4|747649|746649|747592.1|746592.1|20
1620283580000|2021-05-06 06:46:20|747619.1|746619.1|747611.4|746611.4|747619.1|746619.1|747598.2|746598.2|17
1620283590000|2021-05-06 06:46:30|747610.3|746610.3|747631.5|746631.5|747650.4|746650.4|747609.6|746609.6|20
1620283600000|2021-05-06 06:46:40|747634|746634|747654.6|746654.6|747657.5|746657.5|747621.5|746621.5|20
1620283610000|2021-05-06 06:46:50|747654.5|746654.5|747603.6|746603.6|747658.5|746658.5|747590.1|746590.1|17
1620283620000|2021-05-06 06:47:00|747608.9|746608.9|747594.9|746594.9|747638|746638|747579|746579|21
1620283630000|2021-05-06 06:47:10|747588.1|746588.1|747610.4|746610.4|747611.6|746611.6|747578.9|746578.9|20
1620283640000|2021-05-06 06:47:20|747609.6|746609.6|747614.4|746614.4|747623.5|746623.5|747592.4|746592.4|21
1620283650000|2021-05-06 06:47:30|747612.3|746612.3|747616.6|746616.6|747623.8|746623.8|747608.5|746608.5|15
1620283660000|2021-05-06 06:47:40|747606.5|746606.5|747634.7|746634.7|747644.9|746644.9|747606.3|746606.3|19
1620283670000|2021-05-06 06:47:50|747627.9|746627.9|747634.7|746634.7|747639|746639|747625.6|746625.6|15
1620283680000|2021-05-06 06:48:00|747632.8|746632.8|747644.7|746644.7|747644.7|746644.7|747604.3|746604.3|15
1620283690000|2021-05-06 06:48:10|747644.2|746644.2|747784.2|746784.2|747790.9|746790.9|747615.5|746615.5|18
1620283700000|2021-05-06 06:48:20|747786.4|746786.4|747689.7|746689.7|747788.2|746788.2|747683.5|746683.5|19
1620283710000|2021-05-06 06:48:30|747680.6|746680.6|747710.2|746710.2|747740.5|746740.5|747676.7|746676.7|19
1620283720000|2021-05-06 06:48:40|747703.9|746703.9|747715|746715|747725.2|746725.2|747700.2|746700.2|18
1620283730000|2021-05-06 06:48:50|747714.6|746714.6|747707|746707|747716.4|746716.4|747702.7|746702.7|11
1620283740000|2021-05-06 06:49:00|747708.2|746708.2|747645.7|746645.7|747720.9|746720.9|747639.8|746639.8|23
1620283750000|2021-05-06 06:49:10|747649.2|746649.2|747650.8|746650.8|747652.5|746652.5|747644.7|746644.7|13
1620283760000|2021-05-06 06:49:20|747653.3|746653.3|747665.1|746665.1|747676.7|746676.7|747653.3|746653.3|22
1620283770000|2021-05-06 06:49:30|747665.6|746665.6|747653.8|746653.8|747666.5|746666.5|747653.8|746653.8|13
1620283780000|2021-05-06 06:49:40|747653.4|746653.4|747677.3|746677.3|747677.3|746677.3|747653.4|746653.4|10
1620283790000|2021-05-06 06:49:50|747674.5|746674.5|747641.8|746641.8|747684.1|746684.1|747638.9|746638.9|21
1620283800000|2021-05-06 06:50:00|747695.8|746695.8|747678.5|746678.5|747700.7|746700.7|747668.5|746668.5|27
1620283810000|2021-05-06 06:50:10|747678.8|746678.8|747852.4|746852.4|747872|746872|747670.4|746670.4|23
1620283820000|2021-05-06 06:50:20|747858.1|746858.1|747953.1|746953.1|748012.8|747012.8|747837.3|746837.3|23
1620283830000|2021-05-06 06:50:30|747979|746979|747889.9|746889.9|747979|746979|747867.4|746867.4|24
1620283840000|2021-05-06 06:50:40|747884.5|746884.5|747895.9|746895.9|747910.9|746910.9|747857.2|746857.2|25
1620283850000|2021-05-06 06:50:50|747909.7|746909.7|747895.5|746895.5|747918.3|746918.3|747890.3|746890.3|18
1620283860000|2021-05-06 06:51:00|747896.5|746896.5|747918.5|746918.5|747930|746930|747886.6|746886.6|16
1620283870000|2021-05-06 06:51:10|747918.2|746918.2|747917.3|746917.3|747922.9|746922.9|747901.9|746901.9|16
1620283880000|2021-05-06 06:51:20|747915.7|746915.7|747814.8|746814.8|747918.3|746918.3|747805.5|746805.5|17
1620283890000|2021-05-06 06:51:30|747814|746814|747809.5|746809.5|747821.9|746821.9|747799.8|746799.8|24
1620283900000|2021-05-06 06:51:40|747816.5|746816.5|747807.1|746807.1|747816.5|746816.5|747798.5|746798.5|15
1620283910000|2021-05-06 06:51:50|747805.4|746805.4|747811.2|746811.2|747813.8|746813.8|747805.4|746805.4|19
1620283920000|2021-05-06 06:52:00|747814.7|746814.7|747745.8|746745.8|747837.5|746837.5|747745.8|746745.8|20
1620283930000|2021-05-06 06:52:10|747753.3|746753.3|747659.6|746659.6|747753.3|746753.3|747658.2|746658.2|19
1620283940000|2021-05-06 06:52:20|747659.4|746659.4|747654.7|746654.7|747660.8|746660.8|747646.1|746646.1|19
1620283950000|2021-05-06 06:52:30|747658.3|746658.3|747686.4|746686.4|747698.7|746698.7|747658.1|746658.1|21
1620283960000|2021-05-06 06:52:40|747690.8|746690.8|747681|746681|747696.9|746696.9|747679.3|746679.3|12
1620283970000|2021-05-06 06:52:50|747680.5|746680.5|747719|746719|747724.4|746724.4|747677.7|746677.7|16
1620283980000|2021-05-06 06:53:00|747715.2|746715.2|747743.1|746743.1|747749.2|746749.2|747715.2|746715.2|21
1620283990000|2021-05-06 06:53:10|747739.4|746739.4|747746.6|746746.6|747762.7|746762.7|747730.6|746730.6|19
1620284000000|2021-05-06 06:53:20|747732.5|746732.5|747743.9|746743.9|747752.4|746752.4|747718.6|746718.6|26
1620284010000|2021-05-06 06:53:30|747742.3|746742.3|747744.2|746744.2|747756.2|746756.2|747732.7|746732.7|23
1620284020000|2021-05-06 06:53:40|747760.8|746760.8|747774.3|746774.3|747776.2|746776.2|747734.4|746734.4|25
1620284030000|2021-05-06 06:53:50|747775.5|746775.5|747815.6|746815.6|747839.5|746839.5|747768.1|746768.1|18
1620284040000|2021-05-06 06:54:00|747823.9|746823.9|747901|746901|747918.8|746918.8|747806|746806|20
1620284050000|2021-05-06 06:54:10|747896.1|746896.1|747884.9|746884.9|747909.2|746909.2|747881.3|746881.3|21
1620284060000|2021-05-06 06:54:20|747888.2|746888.2|747912.4|746912.4|747913.8|746913.8|747879.7|746879.7|15
1620284070000|2021-05-06 06:54:30|747908.6|746908.6|747965.7|746965.7|747965.7|746965.7|747900.3|746900.3|24
1620284080000|2021-05-06 06:54:40|747968.2|746968.2|748002.4|747002.4|748018.3|747018.3|747963.7|746963.7|29
1620284090000|2021-05-06 06:54:50|747993.3|746993.3|748054.8|747054.8|748091|747091|747993.3|746993.3|21
1620284100000|2021-05-06 06:55:00|748050.1|747050.1|748070.9|747070.9|748073.1|747073.1|748048.3|747048.3|21
1620284110000|2021-05-06 06:55:10|748064.3|747064.3|748062.3|747062.3|748071|747071|748034.3|747034.3|18
1620284120000|2021-05-06 06:55:20|748064.4|747064.4|748029.5|747029.5|748064.4|747064.4|748025.6|747025.6|16
1620284130000|2021-05-06 06:55:30|748027.6|747027.6|748014.7|747014.7|748039.3|747039.3|748011.4|747011.4|21
1620284140000|2021-05-06 06:55:40|748017.2|747017.2|748025|747025|748044|747044|748009.6|747009.6|23
1620284150000|2021-05-06 06:55:50|748022.2|747022.2|748016.8|747016.8|748048.2|747048.2|747983.4|746983.4|22
1620284160000|2021-05-06 06:56:00|748023.5|747023.5|747807.8|746807.8|748023.5|747023.5|747807.8|746807.8|25
1620284170000|2021-05-06 06:56:10|747804.6|746804.6|747819.6|746819.6|747820.6|746820.6|747804.4|746804.4|23
1620284180000|2021-05-06 06:56:20|747821.7|746821.7|747863.4|746863.4|747863.4|746863.4|747815.7|746815.7|25
1620284190000|2021-05-06 06:56:30|747851.1|746851.1|747860.2|746860.2|747862.7|746862.7|747829|746829|25
1620284200000|2021-05-06 06:56:40|747854.4|746854.4|747831.5|746831.5|747860.8|746860.8|747816.8|746816.8|25
1620284210000|2021-05-06 06:56:50|747836.6|746836.6|747866.5|746866.5|747908.5|746908.5|747834.2|746834.2|26
1620284220000|2021-05-06 06:57:00|747876.6|746876.6|747907.4|746907.4|747907.4|746907.4|747870.6|746870.6|22
1620284230000|2021-05-06 06:57:10|747905.9|746905.9|747886.7|746886.7|747907.7|746907.7|747873.9|746873.9|20
1620284240000|2021-05-06 06:57:20|747882.7|746882.7|747801.2|746801.2|747889.1|746889.1|747800.1|746800.1|21
1620284250000|2021-05-06 06:57:30|747808|746808|747804.6|746804.6|747811.9|746811.9|747766.7|746766.7|22
1620284260000|2021-05-06 06:57:40|747804.2|746804.2|747740.6|746740.6|747804.4|746804.4|747740.2|746740.2|21
1620284270000|2021-05-06 06:57:50|747737.9|746737.9|747697.7|746697.7|747737.9|746737.9|747688.2|746688.2|26
1620284280000|2021-05-06 06:58:00|747702.5|746702.5|747693|746693|747712|746712|747692.4|746692.4|22
1620284290000|2021-05-06 06:58:10|747703.7|746703.7|747658.8|746658.8|747703.7|746703.7|747655.2|746655.2|26
1620284300000|2021-05-06 06:58:20|747658.4|746658.4|747641.9|746641.9|747668|746668|747636.5|746636.5|25
1620284310000|2021-05-06 06:58:30|747631.7|746631.7|747622.1|746622.1|747635.6|746635.6|747612.8|746612.8|26
1620284320000|2021-05-06 06:58:40|747622.6|746622.6|747621.5|746621.5|747624.6|746624.6|747610.6|746610.6|22
1620284330000|2021-05-06 06:58:50|747618.6|746618.6|747629.2|746629.2|747630.9|746630.9|747611.6|746611.6|17
1620284340000|2021-05-06 06:59:00|747625.9|746625.9|747646.4|746646.4|747650.7|746650.7|747623.5|746623.5|25
1620284350000|2021-05-06 06:59:10|747646.9|746646.9|747692.5|746692.5|747712.8|746712.8|747646.4|746646.4|17
1620284360000|2021-05-06 06:59:20|747689.6|746689.6|747665.7|746665.7|747689.6|746689.6|747654.3|746654.3|18
1620284370000|2021-05-06 06:59:30|747662.3|746662.3|747663.1|746663.1|747667.1|746667.1|747647.9|746647.9|23
1620284380000|2021-05-06 06:59:40|747665.6|746665.6|747675.3|746675.3|747681.1|746681.1|747662.7|746662.7|17
1620284390000|2021-05-06 06:59:50|747673.4|746673.4|747703.1|746703.1|747722.3|746722.3|747637.7|746637.7|26
1620284400000|2021-05-06 07:00:00|747713.8|746713.8|747630.7|746630.7|747713.8|746713.8|747626.8|746626.8|29
1620284410000|2021-05-06 07:00:10|747538.7|746538.7|747530.5|746530.5|747576.8|746576.8|747525.5|746525.5|27
1620284420000|2021-05-06 07:00:20|747512.4|746512.4|747384.4|746384.4|747519.1|746519.1|747282.6|746282.6|27
1620284430000|2021-05-06 07:00:30|747388.4|746388.4|747321.7|746321.7|747417.8|746417.8|747252.4|746252.4|28
1620284440000|2021-05-06 07:00:40|747307.9|746307.9|747333.8|746333.8|747421|746421|747238.8|746238.8|29
1620284450000|2021-05-06 07:00:50|747338.9|746338.9|747409.9|746409.9|747409.9|746409.9|747298.7|746298.7|29
1620284460000|2021-05-06 07:01:00|747308.7|746308.7|747365.3|746365.3|747371.4|746371.4|747303.5|746303.5|27
1620284470000|2021-05-06 07:01:10|747360.8|746360.8|747432.9|746432.9|747432.9|746432.9|747338.4|746338.4|28
1620284480000|2021-05-06 07:01:20|747438.1|746438.1|747386.6|746386.6|747454.2|746454.2|747344.8|746344.8|28
1620284490000|2021-05-06 07:01:30|747383|746383|747261.4|746261.4|747394.5|746394.5|747261.4|746261.4|28
1620284500000|2021-05-06 07:01:40|747267.5|746267.5|747268.5|746268.5|747272.9|746272.9|747264.5|746264.5|22
1620284510000|2021-05-06 07:01:50|747280.2|746280.2|747228.4|746228.4|747304.1|746304.1|747214.9|746214.9|28
1620284520000|2021-05-06 07:02:00|747230.4|746230.4|747172.2|746172.2|747230.4|746230.4|747133.2|746133.2|28
1620284530000|2021-05-06 07:02:10|747161.8|746161.8|747290.2|746290.2|747335.2|746335.2|747161.8|746161.8|29
1620284540000|2021-05-06 07:02:20|747299.8|746299.8|747225.6|746225.6|747308.4|746308.4|747225.6|746225.6|27
1620284550000|2021-05-06 07:02:30|747131.1|746131.1|747137.8|746137.8|747151.7|746151.7|747119.2|746119.2|24
1620284560000|2021-05-06 07:02:40|747136.5|746136.5|747034.8|746034.8|747154.5|746154.5|746956.4|745956.4|25
1620284570000|2021-05-06 07:02:50|747033.2|746033.2|746803.1|745803.1|747044.9|746044.9|746803.1|745803.1|27
1620284580000|2021-05-06 07:03:00|746750.3|745750.3|746599.4|745599.4|746766.2|745766.2|746576.1|745576.1|29
1620284590000|2021-05-06 07:03:10|746610.6|745610.6|746228|745228|746616|745616|746214.9|745214.9|28
1620284600000|2021-05-06 07:03:20|746227|745227|746191.5|745191.5|746384.2|745384.2|746140.5|745140.5|29
1620284610000|2021-05-06 07:03:30|746204.7|745204.7|746337.3|745337.3|746337.3|745337.3|746062.8|745062.8|28
1620284620000|2021-05-06 07:03:40|746353.4|745353.4|746337.4|745337.4|746367.7|745367.7|746318.1|745318.1|28
1620284630000|2021-05-06 07:03:50|746361|745361|746542.9|745542.9|746542.9|745542.9|746344.8|745344.8|29
1620284640000|2021-05-06 07:04:00|746544.8|745544.8|746546|745546|746558.3|745558.3|746491.5|745491.5|28
1620284650000|2021-05-06 07:04:10|746540|745540|746474.7|745474.7|746552.1|745552.1|746453.6|745453.6|29
1620284660000|2021-05-06 07:04:20|746471.4|745471.4|746558|745558|746559|745559|746442.2|745442.2|27
1620284670000|2021-05-06 07:04:30|746554.2|745554.2|746526.4|745526.4|746618.1|745618.1|746488.4|745488.4|26
1620284680000|2021-05-06 07:04:40|746549.1|745549.1|746512.9|745512.9|746644.6|745644.6|746508.5|745508.5|26
1620284690000|2021-05-06 07:04:50|746486.2|745486.2|746343.8|745343.8|746514.8|745514.8|746343.8|745343.8|27
1620284700000|2021-05-06 07:05:00|746337.5|745337.5|746408|745408|746443.3|745443.3|746278.4|745278.4|28
1620284710000|2021-05-06 07:05:10|746425.9|745425.9|746552.8|745552.8|746569.4|745569.4|746411.9|745411.9|28
1620284720000|2021-05-06 07:05:20|746551.1|745551.1|746575.5|745575.5|746575.5|745575.5|746515.9|745515.9|26
1620284730000|2021-05-06 07:05:30|746572.5|745572.5|746614.9|745614.9|746614.9|745614.9|746514.5|745514.5|28
1620284740000|2021-05-06 07:05:40|746618.7|745618.7|746616.4|745616.4|746635.5|745635.5|746599.7|745599.7|26
1620284750000|2021-05-06 07:05:50|746621.1|745621.1|746541|745541|746624.3|745624.3|746525.5|745525.5|28
1620284760000|2021-05-06 07:06:00|746554.8|745554.8|746307|745307|746572.9|745572.9|746307|745307|29
1620284770000|2021-05-06 07:06:10|746250.7|745250.7|746309.2|745309.2|746412.3|745412.3|746243|745243|28
1620284780000|2021-05-06 07:06:20|746313.8|745313.8|746374.7|745374.7|746377.3|745377.3|746311.8|745311.8|28
1620284790000|2021-05-06 07:06:30|746382.8|745382.8|746314.1|745314.1|746382.8|745382.8|746313.1|745313.1|27
1620284800000|2021-05-06 07:06:40|746309.9|745309.9|746414.9|745414.9|746436.8|745436.8|746299.6|745299.6|29
1620284810000|2021-05-06 07:06:50|746409.6|745409.6|746355.6|745355.6|746537.1|745537.1|746334.9|745334.9|27
1620284820000|2021-05-06 07:07:00|746351.2|745351.2|746536.1|745536.1|746536.1|745536.1|746344.8|745344.8|29
1620284830000|2021-05-06 07:07:10|746529.7|745529.7|746528.9|745528.9|746577.4|745577.4|746425.5|745425.5|26
1620284840000|2021-05-06 07:07:20|746525.2|745525.2|746521.3|745521.3|746568.8|745568.8|746516.9|745516.9|28
1620284850000|2021-05-06 07:07:30|746520.5|745520.5|746608.8|745608.8|746657.5|745657.5|746514.6|745514.6|27
1620284860000|2021-05-06 07:07:40|746594.4|745594.4|746664.4|745664.4|746664.8|745664.8|746587.8|745587.8|27
1620284870000|2021-05-06 07:07:50|746664.8|745664.8|746672.2|745672.2|746761|745761|746663.4|745663.4|29
1620284880000|2021-05-06 07:08:00|746681.1|745681.1|746547.3|745547.3|746728.3|745728.3|746547.3|745547.3|27
1620284890000|2021-05-06 07:08:10|746510.9|745510.9|746464.5|745464.5|746539.3|745539.3|746449.1|745449.1|29
1620284900000|2021-05-06 07:08:20|746475|745475|746419.6|745419.6|746502.4|745502.4|746403.1|745403.1|29
1620284910000|2021-05-06 07:08:30|746412.9|745412.9|746304.3|745304.3|746415.4|745415.4|746266.7|745266.7|27
1620284920000|2021-05-06 07:08:40|746302.4|745302.4|746306.2|745306.2|746312.3|745312.3|746287.4|745287.4|28
1620284930000|2021-05-06 07:08:50|746330.9|745330.9|746350.3|745350.3|746372.8|745372.8|746324.9|745324.9|25
1620284940000|2021-05-06 07:09:00|746353|745353|746424.7|745424.7|746438.7|745438.7|746336|745336|28
1620284950000|2021-05-06 07:09:10|746420.2|745420.2|746428.6|745428.6|746443.7|745443.7|746390.7|745390.7|25
1620284960000|2021-05-06 07:09:20|746424.6|745424.6|746465.9|745465.9|746465.9|745465.9|746404.3|745404.3|25
1620284970000|2021-05-06 07:09:30|746464.7|745464.7|746443.7|745443.7|746472.2|745472.2|746430.1|745430.1|23
1620284980000|2021-05-06 07:09:40|746424.6|745424.6|746485.9|745485.9|746494.4|745494.4|746401|745401|27
1620284990000|2021-05-06 07:09:50|746499.8|745499.8|746463|745463|746499.8|745499.8|746446.8|745446.8|27
1620285000000|2021-05-06 07:10:00|746450.2|745450.2|746405.8|745405.8|746467|745467|746386.4|745386.4|29
1620285010000|2021-05-06 07:10:10|746410.8|745410.8|746297|745297|746420.4|745420.4|746273.9|745273.9|27
1620285020000|2021-05-06 07:10:20|746285.2|745285.2|746286|745286|746312.7|745312.7|746269.7|745269.7|26
1620285030000|2021-05-06 07:10:30|746293|745293|746281.9|745281.9|746294.3|745294.3|746271.2|745271.2|26
1620285040000|2021-05-06 07:10:40|746274.8|745274.8|746287.1|745287.1|746314.6|745314.6|746274.5|745274.5|23
1620285050000|2021-05-06 07:10:50|746287.8|745287.8|746297|745297|746300.9|745300.9|746263.5|745263.5|25
1620285060000|2021-05-06 07:11:00|746293.3|745293.3|746298.2|745298.2|746315.7|745315.7|746274.9|745274.9|26
1620285070000|2021-05-06 07:11:10|746298.6|745298.6|746288.9|745288.9|746303|745303|746266.7|745266.7|27
1620285080000|2021-05-06 07:11:20|746290.5|745290.5|746136.7|745136.7|746290.5|745290.5|746100.7|745100.7|28
1620285090000|2021-05-06 07:11:30|746140|745140|746101.9|745101.9|746153.2|745153.2|746084.4|745084.4|29
1620285100000|2021-05-06 07:11:40|746151.2|745151.2|746101.5|745101.5|746157.7|745157.7|746101.5|745101.5|27
1620285110000|2021-05-06 07:11:50|746093.9|745093.9|746129.6|745129.6|746161.9|745161.9|746093.9|745093.9|28
1620285120000|2021-05-06 07:12:00|746129.2|745129.2|746107.1|745107.1|746149.2|745149.2|746084|745084|27
1620285130000|2021-05-06 07:12:10|746098.2|745098.2|746163.6|745163.6|746173.7|745173.7|746083.8|745083.8|28
1620285140000|2021-05-06 07:12:20|746132.4|745132.4|746171.4|745171.4|746173.4|745173.4|746114.3|745114.3|28
1620285150000|2021-05-06 07:12:30|746153|745153|746137.9|745137.9|746166.1|745166.1|746064.1|745064.1|26
1620285160000|2021-05-06 07:12:40|746130|745130|746115.7|745115.7|746137.2|745137.2|746102.9|745102.9|26
1620285170000|2021-05-06 07:12:50|746109.9|745109.9|746141.4|745141.4|746172.8|745172.8|746095.2|745095.2|28
1620285180000|2021-05-06 07:13:00|746147.1|745147.1|746175.6|745175.6|746183.1|745183.1|746147.1|745147.1|26
1620285190000|2021-05-06 07:13:10|746195.3|745195.3|746161.5|745161.5|746195.3|745195.3|746115.7|745115.7|27
1620285200000|2021-05-06 07:13:20|746174.7|745174.7|746110.6|745110.6|746174.7|745174.7|746110.6|745110.6|27
1620285210000|2021-05-06 07:13:30|746119.5|745119.5|746170.7|745170.7|746170.7|745170.7|746116.1|745116.1|28
1620285220000|2021-05-06 07:13:40|746169.7|745169.7|746185.2|745185.2|746199.3|745199.3|746168.8|745168.8|21
1620285230000|2021-05-06 07:13:50|746187.1|745187.1|746210.2|745210.2|746223.2|745223.2|746181.9|745181.9|23
1620285240000|2021-05-06 07:14:00|746202.6|745202.6|746319.1|745319.1|746319.1|745319.1|746179.5|745179.5|28
1620285250000|2021-05-06 07:14:10|746338.5|745338.5|746296.1|745296.1|746386|745386|746280.5|745280.5|27
1620285260000|2021-05-06 07:14:20|746286.7|745286.7|746300|745300|746317.7|745317.7|746265.2|745265.2|26
1620285270000|2021-05-06 07:14:30|746298.5|745298.5|746255.7|745255.7|746298.5|745298.5|746208.4|745208.4|29
1620285280000|2021-05-06 07:14:40|746255.3|745255.3|746246.2|745246.2|746255.3|745255.3|746186.5|745186.5|27
1620285290000|2021-05-06 07:14:50|746247|745247|746247.5|745247.5|746267.2|745267.2|746218.7|745218.7|28
1620285300000|2021-05-06 07:15:00|746250.2|745250.2|746048.9|745048.9|746250.2|745250.2|745935.7|744935.7|29
1620285310000|2021-05-06 07:15:10|746040.6|745040.6|745952.5|744952.5|746082.5|745082.5|745952.5|744952.5|28
1620285320000|2021-05-06 07:15:20|745960.8|744960.8|745991.7|744991.7|745991.7|744991.7|745950.1|744950.1|26
1620285330000|2021-05-06 07:15:30|745993.6|744993.6|745929.9|744929.9|745993.6|744993.6|745929.9|744929.9|28
1620285340000|2021-05-06 07:15:40|745949.9|744949.9|745954.6|744954.6|745974.9|744974.9|745937.7|744937.7|28
1620285350000|2021-05-06 07:15:50|745954|744954|745968.3|744968.3|745981.3|744981.3|745947.3|744947.3|27
1620285360000|2021-05-06 07:16:00|745994.1|744994.1|746095.9|745095.9|746095.9|745095.9|745950|744950|28
1620285370000|2021-05-06 07:16:10|746149.9|745149.9|746200.4|745200.4|746237.2|745237.2|746149.9|745149.9|25
1620285380000|2021-05-06 07:16:20|746203.1|745203.1|746287.6|745287.6|746300|745300|746201.1|745201.1|27
1620285390000|2021-05-06 07:16:30|746279.9|745279.9|746314.2|745314.2|746315.5|745315.5|746238.7|745238.7|28
1620285400000|2021-05-06 07:16:40|746306.5|745306.5|746461.8|745461.8|746461.8|745461.8|746306.5|745306.5|28
1620285410000|2021-05-06 07:16:50|746458.4|745458.4|746423.5|745423.5|746463.2|745463.2|746413|745413|25
1620285420000|2021-05-06 07:17:00|746419.2|745419.2|746441.5|745441.5|746459.1|745459.1|746413.6|745413.6|27
1620285430000|2021-05-06 07:17:10|746457.7|745457.7|746370.9|745370.9|746465.7|745465.7|746353.1|745353.1|27
1620285440000|2021-05-06 07:17:20|746375.3|745375.3|746365.8|745365.8|746375.3|745375.3|746297.7|745297.7|28
1620285450000|2021-05-06 07:17:30|746338.1|745338.1|746370|745370|746457|745457|746330.3|745330.3|27
1620285460000|2021-05-06 07:17:40|746368|745368|746361|745361|746379.1|745379.1|746328.1|745328.1|28
1620285470000|2021-05-06 07:17:50|746390.3|745390.3|746370.8|745370.8|746426.7|745426.7|746357.1|745357.1|28
1620285480000|2021-05-06 07:18:00|746371.4|745371.4|746303.2|745303.2|746404.5|745404.5|746295.6|745295.6|29
1620285490000|2021-05-06 07:18:10|746389|745389|746360|745360|746394.9|745394.9|746340|745340|27
1620285500000|2021-05-06 07:18:20|746345.2|745345.2|746327.8|745327.8|746345.2|745345.2|746268.9|745268.9|25
1620285510000|2021-05-06 07:18:30|746317.1|745317.1|746314.5|745314.5|746339.7|745339.7|746294.4|745294.4|29
1620285520000|2021-05-06 07:18:40|746313.3|745313.3|746362.1|745362.1|746364.6|745364.6|746310|745310|23
1620285530000|2021-05-06 07:18:50|746359.1|745359.1|746360.7|745360.7|746379.8|745379.8|746354.1|745354.1|24
1620285540000|2021-05-06 07:19:00|746362.3|745362.3|746342.8|745342.8|746376.7|745376.7|746338.3|745338.3|26
1620285550000|2021-05-06 07:19:10|746315|745315|746340.9|745340.9|746362.5|745362.5|746306.1|745306.1|20
1620285560000|2021-05-06 07:19:20|746341.1|745341.1|746376.9|745376.9|746379.9|745379.9|746334.2|745334.2|26
1620285570000|2021-05-06 07:19:30|746377.6|745377.6|746367.5|745367.5|746395.6|745395.6|746364.6|745364.6|25
1620285580000|2021-05-06 07:19:40|746378.6|745378.6|746432.9|745432.9|746432.9|745432.9|746378.6|745378.6|27
1620285590000|2021-05-06 07:19:50|746426.3|745426.3|746436.8|745436.8|746442.5|745442.5|746420.3|745420.3|25
1620285600000|2021-05-06 07:20:00|746435|745435|746421.2|745421.2|746444.5|745444.5|746417.9|745417.9|26
1620285610000|2021-05-06 07:20:10|746419.4|745419.4|746415.2|745415.2|746441.8|745441.8|746415.2|745415.2|23
1620285620000|2021-05-06 07:20:20|746415.6|745415.6|746401|745401|746415.6|745415.6|746388.8|745388.8|26
1620285630000|2021-05-06 07:20:30|746402.1|745402.1|746425.6|745425.6|746439.5|745439.5|746400.3|745400.3|24
1620285640000|2021-05-06 07:20:40|746419.7|745419.7|746434.3|745434.3|746449.9|745449.9|746419.7|745419.7|24
1620285650000|2021-05-06 07:20:50|746438.1|745438.1|746446.7|745446.7|746448.3|745448.3|746435.9|745435.9|25
1620285660000|2021-05-06 07:21:00|746448.4|745448.4|746437.4|745437.4|746551|745551|746430.5|745430.5|26
1620285670000|2021-05-06 07:21:10|746441.6|745441.6|746407.9|745407.9|746451.1|745451.1|746389.4|745389.4|24
1620285680000|2021-05-06 07:21:20|746408|745408|746441.1|745441.1|746449.2|745449.2|746398.6|745398.6|24
1620285690000|2021-05-06 07:21:30|746426.6|745426.6|746439.8|745439.8|746442.7|745442.7|746417|745417|25
1620285700000|2021-05-06 07:21:40|746439.7|745439.7|746455.2|745455.2|746462.2|745462.2|746410.2|745410.2|24
1620285710000|2021-05-06 07:21:50|746458.1|745458.1|746522.5|745522.5|746522.5|745522.5|746437.7|745437.7|25
1620285720000|2021-05-06 07:22:00|746518.6|745518.6|746564.4|745564.4|746571.7|745571.7|746507.6|745507.6|26
1620285730000|2021-05-06 07:22:10|746571|745571|746558.6|745558.6|746571.4|745571.4|746554.8|745554.8|25
1620285740000|2021-05-06 07:22:20|746557.1|745557.1|746560.6|745560.6|746570.2|745570.2|746549.7|745549.7|25
1620285750000|2021-05-06 07:22:30|746560|745560|746541.2|745541.2|746567.1|745567.1|746526.8|745526.8|21
1620285760000|2021-05-06 07:22:40|746541.1|745541.1|746620.8|745620.8|746634.3|745634.3|746531.7|745531.7|22
1620285770000|2021-05-06 07:22:50|746616.5|745616.5|746662.8|745662.8|746668.6|745668.6|746613.7|745613.7|24
1620285780000|2021-05-06 07:23:00|746662.2|745662.2|746660.1|745660.1|746667.8|745667.8|746650.4|745650.4|23
1620285790000|2021-05-06 07:23:10|746660.5|745660.5|746649.6|745649.6|746661.2|745661.2|746631.5|745631.5|19
1620285800000|2021-05-06 07:23:20|746646|745646|746643.7|745643.7|746657.4|745657.4|746627.3|745627.3|23
1620285810000|2021-05-06 07:23:30|746643.6|745643.6|746636.6|745636.6|746643.6|745643.6|746604.5|745604.5|24
1620285820000|2021-05-06 07:23:40|746638.1|745638.1|746627.6|745627.6|746638.1|745638.1|746620.3|745620.3|23
1620285830000|2021-05-06 07:23:50|746631.2|745631.2|746626.4|745626.4|746633.2|745633.2|746612.1|745612.1|24
1620285840000|2021-05-06 07:24:00|746624.2|745624.2|746655.5|745655.5|746691.9|745691.9|746624.2|745624.2|27
1620285850000|2021-05-06 07:24:10|746656.8|745656.8|746680.8|745680.8|746693.8|745693.8|746656.8|745656.8|25
1620285860000|2021-05-06 07:24:20|746681.2|745681.2|746690.7|745690.7|746693.5|745693.5|746668.4|745668.4|25
1620285870000|2021-05-06 07:24:30|746683.9|745683.9|746789.2|745789.2|746803.1|745803.1|746668.3|745668.3|23
1620285880000|2021-05-06 07:24:40|746789.5|745789.5|746798|745798|746801.3|745801.3|746780|745780|25
1620285890000|2021-05-06 07:24:50|746799.2|745799.2|746779.6|745779.6|746799.5|745799.5|746778.6|745778.6|21
1620285900000|2021-05-06 07:25:00|746783.3|745783.3|746722.4|745722.4|746783.3|745783.3|746634.7|745634.7|27
1620285910000|2021-05-06 07:25:10|746725|745725|746679|745679|746733.5|745733.5|746675.8|745675.8|28
1620285920000|2021-05-06 07:25:20|746678.3|745678.3|746689.1|745689.1|746704.4|745704.4|746672.3|745672.3|24
1620285930000|2021-05-06 07:25:30|746690.5|745690.5|746696.1|745696.1|746716.5|745716.5|746681.4|745681.4|23
1620285940000|2021-05-06 07:25:40|746690|745690|746718.1|745718.1|746736.6|745736.6|746687|745687|23
1620285950000|2021-05-06 07:25:50|746720.8|745720.8|746712.3|745712.3|746733.4|745733.4|746710.6|745710.6|22
1620285960000|2021-05-06 07:26:00|746715.4|745715.4|746685.4|745685.4|746728|745728|746659|745659|28
1620285970000|2021-05-06 07:26:10|746694.5|745694.5|746540.7|745540.7|746696|745696|746475.4|745475.4|25
1620285980000|2021-05-06 07:26:20|746539.8|745539.8|746507.2|745507.2|746552.3|745552.3|746507.2|745507.2|28
1620285990000|2021-05-06 07:26:30|746508.9|745508.9|746505.6|745505.6|746543.7|745543.7|746475.5|745475.5|28
1620286000000|2021-05-06 07:26:40|746519.4|745519.4|746659.8|745659.8|746661|745661|746519.3|745519.3|28
1620286010000|2021-05-06 07:26:50|746654|745654|746569.1|745569.1|746704.9|745704.9|746560.5|745560.5|29
1620286020000|2021-05-06 07:27:00|746554.6|745554.6|746501.3|745501.3|746557.4|745557.4|746501.3|745501.3|23
1620286030000|2021-05-06 07:27:10|746505.7|745505.7|746477|745477|746514.3|745514.3|746465.8|745465.8|24
1620286040000|2021-05-06 07:27:20|746486.6|745486.6|746474.1|745474.1|746491.7|745491.7|746433.3|745433.3|24
1620286050000|2021-05-06 07:27:30|746484.5|745484.5|746485.9|745485.9|746493.6|745493.6|746470|745470|23
1620286060000|2021-05-06 07:27:40|746482.5|745482.5|746541.5|745541.5|746558.6|745558.6|746476.7|745476.7|25
1620286070000|2021-05-06 07:27:50|746547.5|745547.5|746536|745536|746585.4|745585.4|746531.8|745531.8|26
1620286080000|2021-05-06 07:28:00|746526.9|745526.9|746535.4|745535.4|746560.2|745560.2|746512.2|745512.2|25
1620286090000|2021-05-06 07:28:10|746533.3|745533.3|746563.4|745563.4|746564.8|745564.8|746528.1|745528.1|22
1620286100000|2021-05-06 07:28:20|746563.8|745563.8|746521.7|745521.7|746563.8|745563.8|746521.7|745521.7|19
1620286110000|2021-05-06 07:28:30|746516.5|745516.5|746545.2|745545.2|746545.2|745545.2|746516.5|745516.5|22
1620286120000|2021-05-06 07:28:40|746556.5|745556.5|746625.3|745625.3|746660.8|745660.8|746556.5|745556.5|27
1620286130000|2021-05-06 07:28:50|746632.9|745632.9|746620.2|745620.2|746654.4|745654.4|746609|745609|27
1620286140000|2021-05-06 07:29:00|746608.4|745608.4|746648.5|745648.5|746664.2|745664.2|746608.4|745608.4|29
1620286150000|2021-05-06 07:29:10|746647.8|745647.8|746656.2|745656.2|746656.2|745656.2|746622.9|745622.9|26
1620286160000|2021-05-06 07:29:20|746654|745654|746635.6|745635.6|746661.2|745661.2|746618|745618|25
1620286170000|2021-05-06 07:29:30|746621.9|745621.9|746647.6|745647.6|746647.6|745647.6|746598.5|745598.5|27
1620286180000|2021-05-06 07:29:40|746642.7|745642.7|746657.6|745657.6|746695.2|745695.2|746640.6|745640.6|29
1620286190000|2021-05-06 07:29:50|746679.9|745679.9|746650.4|745650.4|746679.9|745679.9|746638.5|745638.5|25
1620286200000|2021-05-06 07:30:00|746648.2|745648.2|746633.6|745633.6|746694.7|745694.7|746628.8|745628.8|26
1620286210000|2021-05-06 07:30:10|746630.9|745630.9|746624.3|745624.3|746634.2|745634.2|746622.6|745622.6|22
1620286220000|2021-05-06 07:30:20|746623.6|745623.6|746765.5|745765.5|746765.5|745765.5|746616.1|745616.1|24
1620286230000|2021-05-06 07:30:30|746780.5|745780.5|746738.1|745738.1|746791.2|745791.2|746706|745706|28
1620286240000|2021-05-06 07:30:40|746757.6|745757.6|746656|745656|746760.4|745760.4|746622|745622|29
1620286250000|2021-05-06 07:30:50|746658.9|745658.9|746665.1|745665.1|746672.1|745672.1|746654.5|745654.5|26
1620286260000|2021-05-06 07:31:00|746671.1|745671.1|746674.6|745674.6|746676.4|745676.4|746652.8|745652.8|23
1620286270000|2021-05-06 07:31:10|746679.4|745679.4|746659.9|745659.9|746679.4|745679.4|746648.3|745648.3|19
1620286280000|2021-05-06 07:31:20|746656|745656|746670|745670|746677.9|745677.9|746649.1|745649.1|19
1620286290000|2021-05-06 07:31:30|746680.7|745680.7|746729.5|745729.5|746729.5|745729.5|746678.7|745678.7|24
1620286300000|2021-05-06 07:31:40|746720.5|745720.5|746664.4|745664.4|746753.3|745753.3|746642|745642|27
1620286310000|2021-05-06 07:31:50|746651.7|745651.7|746618.1|745618.1|746651.7|745651.7|746618.1|745618.1|26
1620286320000|2021-05-06 07:32:00|746620.5|745620.5|746676.6|745676.6|746713.5|745713.5|746620.5|745620.5|25
1620286330000|2021-05-06 07:32:10|746683.4|745683.4|746669.7|745669.7|746684.9|745684.9|746669.2|745669.2|22
1620286340000|2021-05-06 07:32:20|746670|745670|746652.3|745652.3|746670.5|745670.5|746642.5|745642.5|21
1620286350000|2021-05-06 07:32:30|746654.9|745654.9|746467|745467|746660.3|745660.3|746437.5|745437.5|26
1620286360000|2021-05-06 07:32:40|746470.2|745470.2|746499.1|745499.1|746506.6|745506.6|746467.7|745467.7|23
1620286370000|2021-05-06 07:32:50|746502.5|745502.5|746509.5|745509.5|746516.6|745516.6|746500.3|745500.3|20
1620286380000|2021-05-06 07:33:00|746509.2|745509.2|746472.9|745472.9|746511|745511|746465.1|745465.1|23
1620286390000|2021-05-06 07:33:10|746472.1|745472.1|746495.2|745495.2|746498.1|745498.1|746469|745469|18
1620286400000|2021-05-06 07:33:20|746501.7|745501.7|746542.1|745542.1|746559.7|745559.7|746501.7|745501.7|27
1620286410000|2021-05-06 07:33:30|746536.1|745536.1|746538.9|745538.9|746552.8|745552.8|746509.8|745509.8|25
1620286420000|2021-05-06 07:33:40|746539.1|745539.1|746563.8|745563.8|746563.8|745563.8|746528.3|745528.3|24
1620286430000|2021-05-06 07:33:50|746554.2|745554.2|746664.2|745664.2|746707.4|745707.4|746552.4|745552.4|26
1620286440000|2021-05-06 07:34:00|746663.5|745663.5|746636.9|745636.9|746665.9|745665.9|746622|745622|25
1620286450000|2021-05-06 07:34:10|746639.5|745639.5|746609.7|745609.7|746639.5|745639.5|746607.9|745607.9|20
1620286460000|2021-05-06 07:34:20|746614.8|745614.8|746537.6|745537.6|746619.1|745619.1|746527.2|745527.2|28
1620286470000|2021-05-06 07:34:30|746538.2|745538.2|746519|745519|746538.2|745538.2|746510|745510|24
1620286480000|2021-05-06 07:34:40|746519.7|745519.7|746513.8|745513.8|746522.1|745522.1|746501.9|745501.9|21
1620286490000|2021-05-06 07:34:50|746514.2|745514.2|746432.3|745432.3|746514.6|745514.6|746416.3|745416.3|27
1620286500000|2021-05-06 07:35:00|746429.5|745429.5|746414.6|745414.6|746441.5|745441.5|746401.9|745401.9|26
1620286510000|2021-05-06 07:35:10|746402.5|745402.5|746387.1|745387.1|746414.4|745414.4|746387.1|745387.1|26
1620286520000|2021-05-06 07:35:20|746381.4|745381.4|746350.2|745350.2|746381.4|745381.4|746350.2|745350.2|29
1620286530000|2021-05-06 07:35:30|746353.5|745353.5|746349.6|745349.6|746359.8|745359.8|746326.9|745326.9|27
1620286540000|2021-05-06 07:35:40|746356.5|745356.5|746392.5|745392.5|746396.8|745396.8|746356.5|745356.5|26
1620286550000|2021-05-06 07:35:50|746376.8|745376.8|746369.8|745369.8|746376.9|745376.9|746363.3|745363.3|21
1620286560000|2021-05-06 07:36:00|746369.9|745369.9|746402.9|745402.9|746413|745413|746369.9|745369.9|24
1620286570000|2021-05-06 07:36:10|746398.9|745398.9|746410.2|745410.2|746410.2|745410.2|746388.7|745388.7|21
1620286580000|2021-05-06 07:36:20|746410|745410|746536.2|745536.2|746536.2|745536.2|746409.8|745409.8|25
1620286590000|2021-05-06 07:36:30|746540.6|745540.6|746533.5|745533.5|746555.6|745555.6|746530|745530|23
1620286600000|2021-05-06 07:36:40|746513.9|745513.9|746513.3|745513.3|746534.2|745534.2|746477|745477|24
1620286610000|2021-05-06 07:36:50|746517.8|745517.8|746544.3|745544.3|746544.9|745544.9|746511.1|745511.1|22
1620286620000|2021-05-06 07:37:00|746543.9|745543.9|746565.2|745565.2|746565.2|745565.2|746529.9|745529.9|28
1620286630000|2021-05-06 07:37:10|746563.5|745563.5|746428.3|745428.3|746569.1|745569.1|746418.3|745418.3|24
1620286640000|2021-05-06 07:37:20|746430.5|745430.5|746416.6|745416.6|746439.7|745439.7|746408.2|745408.2|25
1620286650000|2021-05-06 07:37:30|746409.9|745409.9|746322.4|745322.4|746438.2|745438.2|746322.4|745322.4|27
1620286660000|2021-05-06 07:37:40|746342.8|745342.8|746347.2|745347.2|746347.2|745347.2|746313.7|745313.7|26
1620286670000|2021-05-06 07:37:50|746363.6|745363.6|746391.3|745391.3|746410.9|745410.9|746356.6|745356.6|20
1620286680000|2021-05-06 07:38:00|746393|745393|746338.1|745338.1|746393.8|745393.8|746336.9|745336.9|24
1620286690000|2021-05-06 07:38:10|746338|745338|746312.4|745312.4|746339.7|745339.7|746310.2|745310.2|27
1620286700000|2021-05-06 07:38:20|746315.3|745315.3|746317.4|745317.4|746321.8|745321.8|746308.6|745308.6|22
1620286710000|2021-05-06 07:38:30|746317.9|745317.9|746317.9|745317.9|746328.2|745328.2|746304.3|745304.3|27
1620286720000|2021-05-06 07:38:40|746315.9|745315.9|746330.9|745330.9|746344.1|745344.1|746315.9|745315.9|27
1620286730000|2021-05-06 07:38:50|746327.8|745327.8|746310.2|745310.2|746331.9|745331.9|746310.2|745310.2|20
1620286740000|2021-05-06 07:39:00|746312|745312|746344.1|745344.1|746344.1|745344.1|746311|745311|26
1620286750000|2021-05-06 07:39:10|746346.2|745346.2|746344.9|745344.9|746366|745366|746337.5|745337.5|21
1620286760000|2021-05-06 07:39:20|746342.1|745342.1|746346.4|745346.4|746346.7|745346.7|746337.6|745337.6|19
1620286770000|2021-05-06 07:39:30|746346.2|745346.2|746334.2|745334.2|746346.2|745346.2|746330.4|745330.4|24
1620286780000|2021-05-06 07:39:40|746330.6|745330.6|746310.3|745310.3|746330.6|745330.6|746304|745304|22
1620286790000|2021-05-06 07:39:50|746310|745310|746310.6|745310.6|746319.9|745319.9|746296.3|745296.3|25
1620286800000|2021-05-06 07:40:00|746311.8|745311.8|746342.4|745342.4|746346.3|745346.3|746302.4|745302.4|24
1620286810000|2021-05-06 07:40:10|746331.5|745331.5|746338.4|745338.4|746344.7|745344.7|746331.5|745331.5|28
1620286820000|2021-05-06 07:40:20|746336.8|745336.8|746339.4|745339.4|746339.4|745339.4|746330|745330|24
1620286830000|2021-05-06 07:40:30|746339.6|745339.6|746319.4|745319.4|746339.6|745339.6|746317.5|745317.5|20
1620286840000|2021-05-06 07:40:40|746317.1|745317.1|746309|745309|746345.7|745345.7|746306.7|745306.7|23
1620286850000|2021-05-06 07:40:50|746327.8|745327.8|746342.2|745342.2|746342.2|745342.2|746310.5|745310.5|23
1620286860000|2021-05-06 07:41:00|746336.5|745336.5|746326.1|745326.1|746338.5|745338.5|746319.2|745319.2|16
1620286870000|2021-05-06 07:41:10|746326.5|745326.5|746229.7|745229.7|746329.3|745329.3|746184.2|745184.2|24
1620286880000|2021-05-06 07:41:20|746197.5|745197.5|746249.4|745249.4|746256.1|745256.1|746197.5|745197.5|26
1620286890000|2021-05-06 07:41:30|746257.5|745257.5|746252.4|745252.4|746263|745263|746237.3|745237.3|22
1620286900000|2021-05-06 07:41:40|746271.2|745271.2|746285.6|745285.6|746288.1|745288.1|746262.6|745262.6|21
1620286910000|2021-05-06 07:41:50|746284.9|745284.9|746283.7|745283.7|746293.3|745293.3|746279.6|745279.6|21
1620286920000|2021-05-06 07:42:00|746300.2|745300.2|746293.2|745293.2|746301.8|745301.8|746250.4|745250.4|26
1620286930000|2021-05-06 07:42:10|746292.1|745292.1|746315.7|745315.7|746318.4|745318.4|746292.1|745292.1|23
1620286940000|2021-05-06 07:42:20|746314.6|745314.6|746337.7|745337.7|746357.4|745357.4|746314.6|745314.6|23
1620286950000|2021-05-06 07:42:30|746342.3|745342.3|746385|745385|746385|745385|746339.9|745339.9|20
1620286960000|2021-05-06 07:42:40|746385.1|745385.1|746381.1|745381.1|746392.5|745392.5|746366.3|745366.3|22
1620286970000|2021-05-06 07:42:50|746371.1|745371.1|746363.5|745363.5|746381|745381|746360.7|745360.7|19
1620286980000|2021-05-06 07:43:00|746368|745368|746339.7|745339.7|746375.3|745375.3|746334.4|745334.4|22
1620286990000|2021-05-06 07:43:10|746339.1|745339.1|746316.8|745316.8|746342.9|745342.9|746315.3|745315.3|17
1620287000000|2021-05-06 07:43:20|746319|745319|746325.6|745325.6|746335.6|745335.6|746313|745313|19
1620287010000|2021-05-06 07:43:30|746320.2|745320.2|746302.3|745302.3|746320.2|745320.2|746297|745297|20
1620287020000|2021-05-06 07:43:40|746311.9|745311.9|746235.8|745235.8|746314.8|745314.8|746235.8|745235.8|17
1620287030000|2021-05-06 07:43:50|746183.8|745183.8|746190.5|745190.5|746202.5|745202.5|746173.7|745173.7|27
1620287040000|2021-05-06 07:44:00|746199|745199|746145|745145|746199|745199|746141.5|745141.5|29
1620287050000|2021-05-06 07:44:10|746124.8|745124.8|746056|745056|746124.8|745124.8|746056|745056|27
1620287060000|2021-05-06 07:44:20|746054.4|745054.4|746014.8|745014.8|746088.2|745088.2|746003|745003|29
1620287070000|2021-05-06 07:44:30|745925|744925|745810.8|744810.8|745925|744925|745798.7|744798.7|28
1620287080000|2021-05-06 07:44:40|745802.4|744802.4|745767.2|744767.2|745808.2|744808.2|745751.5|744751.5|28
1620287090000|2021-05-06 07:44:50|745782.5|744782.5|745741.9|744741.9|745782.5|744782.5|745728.2|744728.2|29
1620287100000|2021-05-06 07:45:00|745739.9|744739.9|745709.4|744709.4|745739.9|744739.9|745700.9|744700.9|28
1620287110000|2021-05-06 07:45:10|745710.9|744710.9|745834|744834|745838.5|744838.5|745710.9|744710.9|26
1620287120000|2021-05-06 07:45:20|745845.1|744845.1|745750.9|744750.9|745856.1|744856.1|745737.5|744737.5|27
1620287130000|2021-05-06 07:45:30|745749.3|744749.3|745743.8|744743.8|745756.9|744756.9|745731.7|744731.7|23
1620287140000|2021-05-06 07:45:40|745744.6|744744.6|745727.6|744727.6|745753.2|744753.2|745727.6|744727.6|22
1620287150000|2021-05-06 07:45:50|745722.9|744722.9|745747.9|744747.9|745749.6|744749.6|745719.5|744719.5|27
1620287160000|2021-05-06 07:46:00|745755|744755|745793.1|744793.1|745800.8|744800.8|745741.7|744741.7|28
1620287170000|2021-05-06 07:46:10|745834.9|744834.9|745911.8|744911.8|745917.1|744917.1|745834.9|744834.9|22
1620287180000|2021-05-06 07:46:20|745914.4|744914.4|745930.7|744930.7|745933.4|744933.4|745908|744908|26
1620287190000|2021-05-06 07:46:30|745928.2|744928.2|745918|744918|745967.4|744967.4|745908.5|744908.5|28
1620287200000|2021-05-06 07:46:40|745926|744926|745963.1|744963.1|745974.6|744974.6|745923.5|744923.5|27
1620287210000|2021-05-06 07:46:50|745962.6|744962.6|745981.9|744981.9|745981.9|744981.9|745957.8|744957.8|23
1620287220000|2021-05-06 07:47:00|745980.1|744980.1|745843.6|744843.6|745982.7|744982.7|745843.6|744843.6|27
1620287230000|2021-05-06 07:47:10|745846|744846|745863.2|744863.2|745865.3|744865.3|745836.2|744836.2|25
1620287240000|2021-05-06 07:47:20|745862.8|744862.8|745849.6|744849.6|745874.8|744874.8|745842.7|744842.7|25
1620287250000|2021-05-06 07:47:30|745828.9|744828.9|745865.6|744865.6|745867.7|744867.7|745822.2|744822.2|24
1620287260000|2021-05-06 07:47:40|745854|744854|745795.8|744795.8|745859.4|744859.4|745772|744772|27
1620287270000|2021-05-06 07:47:50|745801.6|744801.6|745828.6|744828.6|745834.2|744834.2|745801.6|744801.6|26
1620287280000|2021-05-06 07:48:00|745874.3|744874.3|745839.4|744839.4|745916.8|744916.8|745834.9|744834.9|28
1620287290000|2021-05-06 07:48:10|745836.4|744836.4|745835|744835|745879.2|744879.2|745835|744835|25
1620287300000|2021-05-06 07:48:20|745832.8|744832.8|745927.1|744927.1|745960.1|744960.1|745832|744832|27
1620287310000|2021-05-06 07:48:30|745935.9|744935.9|745951.4|744951.4|745951.4|744951.4|745935.6|744935.6|26
1620287320000|2021-05-06 07:48:40|745940.7|744940.7|746040.2|745040.2|746051.9|745051.9|745928.1|744928.1|26
1620287330000|2021-05-06 07:48:50|746037.7|745037.7|746057.2|745057.2|746069.9|745069.9|746035.5|745035.5|25
1620287340000|2021-05-06 07:49:00|746059.9|745059.9|746059.2|745059.2|746084.8|745084.8|746059.2|745059.2|24
1620287350000|2021-05-06 07:49:10|746056.8|745056.8|746064.9|745064.9|746074.2|745074.2|746056.8|745056.8|16
1620287360000|2021-05-06 07:49:20|746066.7|745066.7|746064.3|745064.3|746072.9|745072.9|746056.7|745056.7|15
1620287370000|2021-05-06 07:49:30|746066.3|745066.3|746074.7|745074.7|746077.7|745077.7|746059.9|745059.9|18
1620287380000|2021-05-06 07:49:40|746069.6|745069.6|746081.7|745081.7|746081.7|745081.7|746069.6|745069.6|11
1620287390000|2021-05-06 07:49:50|746078.2|745078.2|746087.2|745087.2|746089.6|745089.6|746072.1|745072.1|14
1620287400000|2021-05-06 07:50:00|746088.3|745088.3|746086.4|745086.4|746094.5|745094.5|746073.7|745073.7|21
1620287410000|2021-05-06 07:50:10|746088.3|745088.3|746079.7|745079.7|746088.3|745088.3|746078.9|745078.9|13
1620287420000|2021-05-06 07:50:20|746079.5|745079.5|746028.8|745028.8|746082.1|745082.1|746007.5|745007.5|17
1620287430000|2021-05-06 07:50:30|746046.3|745046.3|746069.5|745069.5|746073.5|745073.5|746004|745004|22
1620287440000|2021-05-06 07:50:40|746069.7|745069.7|746080.1|745080.1|746081.2|745081.2|746058.3|745058.3|24
1620287450000|2021-05-06 07:50:50|746079.3|745079.3|746087.2|745087.2|746097.6|745097.6|746067.4|745067.4|20
1620287460000|2021-05-06 07:51:00|746088.2|745088.2|746119.2|745119.2|746119.2|745119.2|746085.1|745085.1|22
1620287470000|2021-05-06 07:51:10|746118.1|745118.1|746125.8|745125.8|746140.3|745140.3|746093.8|745093.8|27
1620287480000|2021-05-06 07:51:20|746124.7|745124.7|746183|745183|746185.3|745185.3|746123.6|745123.6|17
1620287490000|2021-05-06 07:51:30|746185.9|745185.9|746175.4|745175.4|746191.6|745191.6|746175.4|745175.4|22
1620287500000|2021-05-06 07:51:40|746143.9|745143.9|745972.5|744972.5|746166.2|745166.2|745964|744964|25
1620287510000|2021-05-06 07:51:50|745974.9|744974.9|746017|745017|746019.3|745019.3|745968.1|744968.1|27
1620287520000|2021-05-06 07:52:00|746016.8|745016.8|745975.8|744975.8|746028|745028|745959.9|744959.9|20
1620287530000|2021-05-06 07:52:10|745968.9|744968.9|746019.1|745019.1|746022.5|745022.5|745966.5|744966.5|19
1620287540000|2021-05-06 07:52:20|746022.7|745022.7|746010.1|745010.1|746024.6|745024.6|746001.2|745001.2|24
1620287550000|2021-05-06 07:52:30|746013.6|745013.6|746011.1|745011.1|746013.9|745013.9|746003.5|745003.5|15
1620287560000|2021-05-06 07:52:40|746010.5|745010.5|746003.4|745003.4|746021.9|745021.9|745984.8|744984.8|24
1620287570000|2021-05-06 07:52:50|746005.9|745005.9|746099.4|745099.4|746103.4|745103.4|745999.9|744999.9|28
1620287580000|2021-05-06 07:53:00|746108.2|745108.2|746131.5|745131.5|746139.8|745139.8|746103.4|745103.4|28
1620287590000|2021-05-06 07:53:10|746133.8|745133.8|746184.3|745184.3|746192.4|745192.4|746132.4|745132.4|26
1620287600000|2021-05-06 07:53:20|746195.4|745195.4|746232.5|745232.5|746242.9|745242.9|746174|745174|23
1620287610000|2021-05-06 07:53:30|746227|745227|746240.9|745240.9|746253.8|745253.8|746199.2|745199.2|27
1620287620000|2021-05-06 07:53:40|746268.3|745268.3|746345.4|745345.4|746345.4|745345.4|746254.8|745254.8|27
1620287630000|2021-05-06 07:53:50|746343.8|745343.8|746283.2|745283.2|746347.3|745347.3|746270.9|745270.9|27
1620287640000|2021-05-06 07:54:00|746281.9|745281.9|746282.8|745282.8|746291.7|745291.7|746278.8|745278.8|24
1620287650000|2021-05-06 07:54:10|746288.6|745288.6|746253.6|745253.6|746303.8|745303.8|746253.6|745253.6|25
1620287660000|2021-05-06 07:54:20|746251.5|745251.5|746262.6|745262.6|746270.7|745270.7|746248.4|745248.4|21
1620287670000|2021-05-06 07:54:30|746253.6|745253.6|746212.9|745212.9|746257.4|745257.4|746199.2|745199.2|24
1620287680000|2021-05-06 07:54:40|746213|745213|746252.8|745252.8|746273.2|745273.2|746213|745213|23
1620287690000|2021-05-06 07:54:50|746251.5|745251.5|746237.1|745237.1|746265.9|745265.9|746226.3|745226.3|24
1620287700000|2021-05-06 07:55:00|746229.6|745229.6|746262.5|745262.5|746270.1|745270.1|746227.1|745227.1|22
1620287710000|2021-05-06 07:55:10|746267.7|745267.7|746239.2|745239.2|746298.7|745298.7|746233.5|745233.5|27
1620287720000|2021-05-06 07:55:20|746243.1|745243.1|746290.8|745290.8|746305.4|745305.4|746243.1|745243.1|26
1620287730000|2021-05-06 07:55:30|746288.4|745288.4|746285.1|745285.1|746297.3|745297.3|746277.4|745277.4|25
1620287740000|2021-05-06 07:55:40|746283.8|745283.8|746281.4|745281.4|746294.8|745294.8|746281.4|745281.4|20
1620287750000|2021-05-06 07:55:50|746281.9|745281.9|746314.4|745314.4|746326.1|745326.1|746277.2|745277.2|26
1620287760000|2021-05-06 07:56:00|746314.2|745314.2|746328.9|745328.9|746331.8|745331.8|746314.2|745314.2|25
1620287770000|2021-05-06 07:56:10|746328|745328|746340.6|745340.6|746340.6|745340.6|746328|745328|23
1620287780000|2021-05-06 07:56:20|746340.7|745340.7|746273.4|745273.4|746340.7|745340.7|746273.4|745273.4|24
1620287790000|2021-05-06 07:56:30|746284.2|745284.2|746311|745311|746317.8|745317.8|746284.2|745284.2|25
1620287800000|2021-05-06 07:56:40|746318.4|745318.4|746314|745314|746320.4|745320.4|746312|745312|26
1620287810000|2021-05-06 07:56:50|746310.3|745310.3|746305.1|745305.1|746311.4|745311.4|746295.4|745295.4|27
1620287820000|2021-05-06 07:57:00|746304.5|745304.5|746301.9|745301.9|746328|745328|746292.1|745292.1|28
1620287830000|2021-05-06 07:57:10|746301|745301|746311.2|745311.2|746320.9|745320.9|746301|745301|25
1620287840000|2021-05-06 07:57:20|746309.4|745309.4|746313.3|745313.3|746314|745314|746303.6|745303.6|28
1620287850000|2021-05-06 07:57:30|746317.5|745317.5|746339.7|745339.7|746351.3|745351.3|746302.2|745302.2|28
1620287860000|2021-05-06 07:57:40|746342|745342|746331.6|745331.6|746345.2|745345.2|746330.2|745330.2|27
1620287870000|2021-05-06 07:57:50|746331.2|745331.2|746331.3|745331.3|746335.2|745335.2|746328.7|745328.7|22
1620287880000|2021-05-06 07:58:00|746329.8|745329.8|746338.3|745338.3|746340.2|745340.2|746321.3|745321.3|24
1620287890000|2021-05-06 07:58:10|746337.5|745337.5|746339.6|745339.6|746348.5|745348.5|746328.5|745328.5|26
1620287900000|2021-05-06 07:58:20|746340.2|745340.2|746326.7|745326.7|746345.8|745345.8|746326.7|745326.7|27
1620287910000|2021-05-06 07:58:30|746329|745329|746337.3|745337.3|746339.6|745339.6|746318.1|745318.1|28
1620287920000|2021-05-06 07:58:40|746338.6|745338.6|746301.1|745301.1|746338.6|745338.6|746287.9|745287.9|28
1620287930000|2021-05-06 07:58:50|746300.7|745300.7|746332.7|745332.7|746332.9|745332.9|746297.9|745297.9|29
1620287940000|2021-05-06 07:59:00|746354.5|745354.5|746286.3|745286.3|746354.5|745354.5|746286.3|745286.3|27
1620287950000|2021-05-06 07:59:10|746297.7|745297.7|746196|745196|746315.7|745315.7|746190.2|745190.2|28
1620287960000|2021-05-06 07:59:20|746194|745194|746226.1|745226.1|746227.8|745227.8|746188.1|745188.1|24
1620287970000|2021-05-06 07:59:30|746240.3|745240.3|746209.9|745209.9|746255.8|745255.8|746170.2|745170.2|27
1620287980000|2021-05-06 07:59:40|746191.5|745191.5|746202.2|745202.2|746207.7|745207.7|746188.8|745188.8|25
1620287990000|2021-05-06 07:59:50|746209|745209|746200|745200|746212.8|745212.8|746186.3|745186.3|21
1620288000000|2021-05-06 08:00:00|746202.5|745202.5|746093|745093|746203|745203|746093|745093|27
1620288010000|2021-05-06 08:00:10|746093.8|745093.8|746168.6|745168.6|746168.6|745168.6|746090.5|745090.5|28
1620288020000|2021-05-06 08:00:20|746171.5|745171.5|746134.2|745134.2|746171.5|745171.5|746130.9|745130.9|27
1620288030000|2021-05-06 08:00:30|746133.4|745133.4|746139.4|745139.4|746139.8|745139.8|746132.8|745132.8|14
1620288040000|2021-05-06 08:00:40|746139.6|745139.6|746138.9|745138.9|746139.6|745139.6|746123.4|745123.4|19
1620288050000|2021-05-06 08:00:50|746135.8|745135.8|746083.3|745083.3|746135.8|745135.8|746065.5|745065.5|26
1620288060000|2021-05-06 08:01:00|746085.9|745085.9|746022|745022|746087.7|745087.7|745978.7|744978.7|29
1620288070000|2021-05-06 08:01:10|746028.5|745028.5|746025.8|745025.8|746030.5|745030.5|746020.3|745020.3|26
1620288080000|2021-05-06 08:01:20|746022.5|745022.5|746076.6|745076.6|746086.2|745086.2|746022.5|745022.5|23
1620288090000|2021-05-06 08:01:30|746076.7|745076.7|746077.9|745077.9|746082.8|745082.8|746076.7|745076.7|17
1620288100000|2021-05-06 08:01:40|746077.7|745077.7|746080.5|745080.5|746080.5|745080.5|746075.2|745075.2|14
1620288110000|2021-05-06 08:01:50|746079.6|745079.6|746078.8|745078.8|746079.6|745079.6|746058.5|745058.5|21
1620288120000|2021-05-06 08:02:00|746080|745080|746078.8|745078.8|746082.2|745082.2|746071.5|745071.5|21
1620288130000|2021-05-06 08:02:10|746078.7|745078.7|746080.4|745080.4|746080.4|745080.4|746071.7|745071.7|18
1620288140000|2021-05-06 08:02:20|746079.9|745079.9|746074.2|745074.2|746084|745084|746060.3|745060.3|21
1620288150000|2021-05-06 08:02:30|746080.3|745080.3|746075.5|745075.5|746080.3|745080.3|746049.5|745049.5|27
1620288160000|2021-05-06 08:02:40|746076.7|745076.7|746067.9|745067.9|746078.7|745078.7|746066.6|745066.6|21
1620288170000|2021-05-06 08:02:50|746064|745064|746116.5|745116.5|746116.5|745116.5|746064|745064|21
1620288180000|2021-05-06 08:03:00|746116.7|745116.7|746164.2|745164.2|746170|745170|746115.4|745115.4|25
1620288190000|2021-05-06 08:03:10|746165.1|745165.1|746153.5|745153.5|746169.4|745169.4|746150.2|745150.2|26
1620288200000|2021-05-06 08:03:20|746152.4|745152.4|746089.2|745089.2|746163.2|745163.2|746089.2|745089.2|20
1620288210000|2021-05-06 08:03:30|746046.2|745046.2|746120.2|745120.2|746123.5|745123.5|745991|744991|26
1620288220000|2021-05-06 08:03:40|746123.4|745123.4|746176.7|745176.7|746180.1|745180.1|746123.4|745123.4|24
1620288230000|2021-05-06 08:03:50|746179.2|745179.2|746184.7|745184.7|746186.6|745186.6|746179.2|745179.2|20
1620288240000|2021-05-06 08:04:00|746184.9|745184.9|746318.3|745318.3|746318.3|745318.3|746184.9|745184.9|21
1620288250000|2021-05-06 08:04:10|746307|745307|746300.8|745300.8|746325.4|745325.4|746255.9|745255.9|28
1620288260000|2021-05-06 08:04:20|746300.7|745300.7|746352.1|745352.1|746354.2|745354.2|746300.7|745300.7|28
1620288270000|2021-05-06 08:04:30|746350|745350|746389.9|745389.9|746405.8|745405.8|746350|745350|27
1620288280000|2021-05-06 08:04:40|746388.6|745388.6|746367.2|745367.2|746401.8|745401.8|746366|745366|24
1620288290000|2021-05-06 08:04:50|746371.2|745371.2|746353.4|745353.4|746372.2|745372.2|746345.9|745345.9|26
1620288300000|2021-05-06 08:05:00|746352.3|745352.3|746422.3|745422.3|746429.1|745429.1|746343.3|745343.3|25
1620288310000|2021-05-06 08:05:10|746423.3|745423.3|746417.6|745417.6|746428.8|745428.8|746409.6|745409.6|21
1620288320000|2021-05-06 08:05:20|746417.9|745417.9|746447|745447|746449.2|745449.2|746417.9|745417.9|22
1620288330000|2021-05-06 08:05:30|746447.4|745447.4|746445.6|745445.6|746449.5|745449.5|746437.7|745437.7|20
1620288340000|2021-05-06 08:05:40|746437.9|745437.9|746433.2|745433.2|746441.5|745441.5|746422.6|745422.6|23
1620288350000|2021-05-06 08:05:50|746432.5|745432.5|746451.9|745451.9|746451.9|745451.9|746413.4|745413.4|22
1620288360000|2021-05-06 08:06:00|746449.4|745449.4|746442.3|745442.3|746452.9|745452.9|746421.5|745421.5|28
1620288370000|2021-05-06 08:06:10|746443.2|745443.2|746409.7|745409.7|746457.9|745457.9|746409.7|745409.7|27
1620288380000|2021-05-06 08:06:20|746406.6|745406.6|746406.1|745406.1|746410.1|745410.1|746393.7|745393.7|25
1620288390000|2021-05-06 08:06:30|746407.4|745407.4|746406.9|745406.9|746432.2|745432.2|746398.6|745398.6|22
1620288400000|2021-05-06 08:06:40|746405.9|745405.9|746420.3|745420.3|746422.4|745422.4|746395.5|745395.5|26
1620288410000|2021-05-06 08:06:50|746407.2|745407.2|746413.2|745413.2|746422.1|745422.1|746405.4|745405.4|23
1620288420000|2021-05-06 08:07:00|746407.6|745407.6|746330.5|745330.5|746409.3|745409.3|746323|745323|22
1620288430000|2021-05-06 08:07:10|746339.8|745339.8|746319.3|745319.3|746339.8|745339.8|746270.5|745270.5|23
1620288440000|2021-05-06 08:07:20|746260.6|745260.6|746242.5|745242.5|746282.9|745282.9|746230.7|745230.7|26
1620288450000|2021-05-06 08:07:30|746230.1|745230.1|746259|745259|746278|745278|746227.5|745227.5|22
1620288460000|2021-05-06 08:07:40|746258.4|745258.4|746310.8|745310.8|746320.9|745320.9|746257.2|745257.2|22
1620288470000|2021-05-06 08:07:50|746309.8|745309.8|746291|745291|746310|745310|746283|745283|20
1620288480000|2021-05-06 08:08:00|746291.8|745291.8|746320.6|745320.6|746342.4|745342.4|746288.5|745288.5|22
1620288490000|2021-05-06 08:08:10|746316.6|745316.6|746314.4|745314.4|746335.6|745335.6|746306.5|745306.5|24
1620288500000|2021-05-06 08:08:20|746315.9|745315.9|746302.4|745302.4|746326.1|745326.1|746282.2|745282.2|19
1620288510000|2021-05-06 08:08:30|746303.2|745303.2|746308.1|745308.1|746308.1|745308.1|746300.8|745300.8|20
1620288520000|2021-05-06 08:08:40|746308.4|745308.4|746317.6|745317.6|746322.4|745322.4|746308.4|745308.4|20
1620288530000|2021-05-06 08:08:50|746314.5|745314.5|746330.7|745330.7|746340.7|745340.7|746314.5|745314.5|23
1620288540000|2021-05-06 08:09:00|746330|745330|746320.1|745320.1|746331.2|745331.2|746314.2|745314.2|23
1620288550000|2021-05-06 08:09:10|746322.1|745322.1|746282.3|745282.3|746322.7|745322.7|746280.2|745280.2|24
1620288560000|2021-05-06 08:09:20|746281.9|745281.9|746236.6|745236.6|746300.8|745300.8|746236.6|745236.6|23
1620288570000|2021-05-06 08:09:30|746245.4|745245.4|746188.7|745188.7|746245.4|745245.4|746145.6|745145.6|24
1620288580000|2021-05-06 08:09:40|746180.6|745180.6|746092|745092|746195|745195|746079.2|745079.2|24
1620288590000|2021-05-06 08:09:50|746090.3|745090.3|746088.2|745088.2|746096.7|745096.7|746083.2|745083.2|24
1620288600000|2021-05-06 08:10:00|746087.9|745087.9|746040.8|745040.8|746087.9|745087.9|746040.8|745040.8|22
1620288610000|2021-05-06 08:10:10|746041.4|745041.4|746048.6|745048.6|746054.8|745054.8|746036.7|745036.7|20
1620288620000|2021-05-06 08:10:20|746051.5|745051.5|746047.2|745047.2|746053.3|745053.3|746041.3|745041.3|21
1620288630000|2021-05-06 08:10:30|746058|745058|746056.3|745056.3|746059.9|745059.9|746045.5|745045.5|27
1620288640000|2021-05-06 08:10:40|746056.9|745056.9|746082.6|745082.6|746106.3|745106.3|746056.9|745056.9|27
1620288650000|2021-05-06 08:10:50|746076.8|745076.8|746072.3|745072.3|746079.8|745079.8|746072.1|745072.1|22
1620288660000|2021-05-06 08:11:00|746074.3|745074.3|746034.1|745034.1|746074.3|745074.3|746033.1|745033.1|22
1620288670000|2021-05-06 08:11:10|746032.9|745032.9|745994.7|744994.7|746032.9|745032.9|745979.4|744979.4|22
1620288680000|2021-05-06 08:11:20|745995.9|744995.9|745985.9|744985.9|746006.6|745006.6|745969.6|744969.6|20
1620288690000|2021-05-06 08:11:30|745992.8|744992.8|745991.8|744991.8|746005.3|745005.3|745972.8|744972.8|27
1620288700000|2021-05-06 08:11:40|746001.1|745001.1|746022.5|745022.5|746022.5|745022.5|745972.3|744972.3|24
1620288710000|2021-05-06 08:11:50|746020.9|745020.9|746017.9|745017.9|746035.2|745035.2|746014.2|745014.2|24
1620288720000|2021-05-06 08:12:00|746015.4|745015.4|746006.5|745006.5|746017.9|745017.9|745999.7|744999.7|21
1620288730000|2021-05-06 08:12:10|745984.4|744984.4|745951.9|744951.9|745985|744985|745946.4|744946.4|24
1620288740000|2021-05-06 08:12:20|745952.4|744952.4|745945|744945|745977.7|744977.7|745941.6|744941.6|21
1620288750000|2021-05-06 08:12:30|745952.1|744952.1|745869.6|744869.6|745952.1|744952.1|745841.2|744841.2|27
1620288760000|2021-05-06 08:12:40|745869.2|744869.2|745835.4|744835.4|745881.8|744881.8|745835.4|744835.4|29
1620288770000|2021-05-06 08:12:50|745847.9|744847.9|745846.7|744846.7|745864.2|744864.2|745820.7|744820.7|28
1620288780000|2021-05-06 08:13:00|745846|744846|745857.9|744857.9|745857.9|744857.9|745825.3|744825.3|24
1620288790000|2021-05-06 08:13:10|745867.5|744867.5|745920|744920|745937.5|744937.5|745867.1|744867.1|24
1620288800000|2021-05-06 08:13:20|745925.8|744925.8|746013.3|745013.3|746018.6|745018.6|745925.4|744925.4|26
1620288810000|2021-05-06 08:13:30|746010.5|745010.5|746031.2|745031.2|746039|745039|746010.5|745010.5|25
1620288820000|2021-05-06 08:13:40|746018.1|745018.1|746025.3|745025.3|746031.1|745031.1|746018.1|745018.1|19
1620288830000|2021-05-06 08:13:50|746022.7|745022.7|746025.7|745025.7|746028.9|745028.9|746022.7|745022.7|24
1620288840000|2021-05-06 08:14:00|746026.8|745026.8|746008.8|745008.8|746026.8|745026.8|746006|745006|26
1620288850000|2021-05-06 08:14:10|746009|745009|745997.8|744997.8|746016.5|745016.5|745985.5|744985.5|24
1620288860000|2021-05-06 08:14:20|745998.4|744998.4|745948|744948|746000.5|745000.5|745938.9|744938.9|22
1620288870000|2021-05-06 08:14:30|745948.9|744948.9|745949.2|744949.2|745956|744956|745941.9|744941.9|18
1620288880000|2021-05-06 08:14:40|745952.4|744952.4|745953.7|744953.7|745958.3|744958.3|745947.5|744947.5|18
1620288890000|2021-05-06 08:14:50|745946.5|744946.5|745922|744922|745952.9|744952.9|745908.8|744908.8|20
1620288900000|2021-05-06 08:15:00|745924.9|744924.9|745825.1|744825.1|745924.9|744924.9|745807.6|744807.6|25
1620288910000|2021-05-06 08:15:10|745830.3|744830.3|745804.1|744804.1|745837.4|744837.4|745804.1|744804.1|21
1620288920000|2021-05-06 08:15:20|745800.1|744800.1|745842.8|744842.8|745842.8|744842.8|745800.1|744800.1|21
1620288930000|2021-05-06 08:15:30|745850.8|744850.8|745835.8|744835.8|745854.3|744854.3|745828.3|744828.3|27
1620288940000|2021-05-06 08:15:40|745844.6|744844.6|745826|744826|745845.6|744845.6|745826|744826|24
1620288950000|2021-05-06 08:15:50|745831.9|744831.9|745841.3|744841.3|745844.6|744844.6|745824.4|744824.4|24
1620288960000|2021-05-06 08:16:00|745839.8|744839.8|745833.6|744833.6|745842.8|744842.8|745817.8|744817.8|27
1620288970000|2021-05-06 08:16:10|745828.8|744828.8|745879.4|744879.4|745879.4|744879.4|745828.8|744828.8|20
1620288980000|2021-05-06 08:16:20|745863.3|744863.3|745852.5|744852.5|745863.3|744863.3|745831.9|744831.9|21
1620288990000|2021-05-06 08:16:30|745860.5|744860.5|745867.7|744867.7|745877.4|744877.4|745843.3|744843.3|21
1620289000000|2021-05-06 08:16:40|745873.4|744873.4|745892.4|744892.4|745892.4|744892.4|745840.5|744840.5|26
1620289010000|2021-05-06 08:16:50|745877.2|744877.2|745896.5|744896.5|745902.9|744902.9|745870.9|744870.9|21
1620289020000|2021-05-06 08:17:00|745896.8|744896.8|745836.1|744836.1|745901.9|744901.9|745835.5|744835.5|23
1620289030000|2021-05-06 08:17:10|745840.2|744840.2|745852.1|744852.1|745858.7|744858.7|745837.2|744837.2|22
1620289040000|2021-05-06 08:17:20|745848.9|744848.9|745862.4|744862.4|745874.8|744874.8|745848.9|744848.9|22
1620289050000|2021-05-06 08:17:30|745870.1|744870.1|745911.6|744911.6|745926.4|744926.4|745867.6|744867.6|26
1620289060000|2021-05-06 08:17:40|745902.7|744902.7|745889.3|744889.3|745917.4|744917.4|745878|744878|29
1620289070000|2021-05-06 08:17:50|745895.9|744895.9|745923.5|744923.5|745923.7|744923.7|745866|744866|26
1620289080000|2021-05-06 08:18:00|745920.5|744920.5|745878.2|744878.2|745927.6|744927.6|745870.4|744870.4|25
1620289090000|2021-05-06 08:18:10|745879.9|744879.9|745875.5|744875.5|745902.9|744902.9|745855.2|744855.2|26
1620289100000|2021-05-06 08:18:20|745875.8|744875.8|745750.5|744750.5|745889.6|744889.6|745750.5|744750.5|26
1620289110000|2021-05-06 08:18:30|745743.4|744743.4|745640.9|744640.9|745743.4|744743.4|745640.9|744640.9|27
1620289120000|2021-05-06 08:18:40|745654.3|744654.3|745662.9|744662.9|745704.9|744704.9|745630.2|744630.2|24
1620289130000|2021-05-06 08:18:50|745664.6|744664.6|745646.2|744646.2|745678|744678|745630.1|744630.1|26
1620289140000|2021-05-06 08:19:00|745634.4|744634.4|745700.9|744700.9|745711.9|744711.9|745634.4|744634.4|27
1620289150000|2021-05-06 08:19:10|745708|744708|745674.4|744674.4|745708|744708|745660.5|744660.5|26
1620289160000|2021-05-06 08:19:20|745676|744676|745762.5|744762.5|745771.9|744771.9|745671.3|744671.3|28
1620289170000|2021-05-06 08:19:30|745759.6|744759.6|745767.8|744767.8|745768.8|744768.8|745759.6|744759.6|21
1620289180000|2021-05-06 08:19:40|745762|744762|745769|744769|745769.9|744769.9|745762|744762|19
1620289190000|2021-05-06 08:19:50|745767.1|744767.1|745770.7|744770.7|745781.3|744781.3|745766.7|744766.7|18
1620289200000|2021-05-06 08:20:00|745772.3|744772.3|745758.5|744758.5|745780.9|744780.9|745748|744748|24
1620289210000|2021-05-06 08:20:10|745755.9|744755.9|745757|744757|745775.5|744775.5|745748.6|744748.6|21
1620289220000|2021-05-06 08:20:20|745761.2|744761.2|745769.5|744769.5|745772.5|744772.5|745758.6|744758.6|15
1620289230000|2021-05-06 08:20:30|745765.1|744765.1|745786.8|744786.8|745786.8|744786.8|745662.2|744662.2|26
1620289240000|2021-05-06 08:20:40|745786.2|744786.2|745791.6|744791.6|745824.9|744824.9|745782.2|744782.2|24
1620289250000|2021-05-06 08:20:50|745793.7|744793.7|745777.3|744777.3|745796.6|744796.6|745774.6|744774.6|22
1620289260000|2021-05-06 08:21:00|745777|744777|745687|744687|745789.4|744789.4|745671.5|744671.5|22
1620289270000|2021-05-06 08:21:10|745689.6|744689.6|745678|744678|745692.8|744692.8|745675.2|744675.2|17
1620289280000|2021-05-06 08:21:20|745676.4|744676.4|745709.3|744709.3|745727.1|744727.1|745674.6|744674.6|16
1620289290000|2021-05-06 08:21:30|745714.9|744714.9|745713.2|744713.2|745725.2|744725.2|745707|744707|15
1620289300000|2021-05-06 08:21:40|745717.6|744717.6|745726.5|744726.5|745727.6|744727.6|745712.2|744712.2|21
1620289310000|2021-05-06 08:21:50|745731.2|744731.2|745812.1|744812.1|745826.1|744826.1|745716.5|744716.5|23
1620289320000|2021-05-06 08:22:00|745822.6|744822.6|745840.6|744840.6|745858.1|744858.1|745816.4|744816.4|23
1620289330000|2021-05-06 08:22:10|745844|744844|745844.4|744844.4|745868.4|744868.4|745836.3|744836.3|21
1620289340000|2021-05-06 08:22:20|745843.6|744843.6|745783.5|744783.5|745844.5|744844.5|745780.9|744780.9|22
1620289350000|2021-05-06 08:22:30|745783.7|744783.7|745807|744807|745813.4|744813.4|745783.7|744783.7|20
1620289360000|2021-05-06 08:22:40|745807.6|744807.6|745918.6|744918.6|745924.6|744924.6|745803.2|744803.2|20
1620289370000|2021-05-06 08:22:50|745925.4|744925.4|745945|744945|745947.3|744947.3|745924.3|744924.3|18
1620289380000|2021-05-06 08:23:00|745945.2|744945.2|745919.3|744919.3|745945.2|744945.2|745883.7|744883.7|25
1620289390000|2021-05-06 08:23:10|745922.4|744922.4|745944|744944|745947.2|744947.2|745920.2|744920.2|21
1620289400000|2021-05-06 08:23:20|745944.3|744944.3|745948.3|744948.3|745948.3|744948.3|745934.1|744934.1|18
1620289410000|2021-05-06 08:23:30|745948.4|744948.4|745942.7|744942.7|745951.2|744951.2|745931.7|744931.7|20
1620289420000|2021-05-06 08:23:40|745948.7|744948.7|745937.2|744937.2|745948.7|744948.7|745935|744935|19
1620289430000|2021-05-06 08:23:50|745938.4|744938.4|745954.6|744954.6|745956.7|744956.7|745938.4|744938.4|17
1620289440000|2021-05-06 08:24:00|745951.4|744951.4|745940.7|744940.7|745952.6|744952.6|745938.8|744938.8|15
1620289450000|2021-05-06 08:24:10|745944.5|744944.5|745948.9|744948.9|745962.2|744962.2|745944.5|744944.5|24
1620289460000|2021-05-06 08:24:20|745948.1|744948.1|745943.7|744943.7|745949.9|744949.9|745932.1|744932.1|16
1620289470000|2021-05-06 08:24:30|745944|744944|745926.9|744926.9|745944|744944|745917.9|744917.9|23
1620289480000|2021-05-06 08:24:40|745929.1|744929.1|745783.7|744783.7|745931.4|744931.4|745779.4|744779.4|28
1620289490000|2021-05-06 08:24:50|745789.1|744789.1|745780.9|744780.9|745819.1|744819.1|745777.9|744777.9|25
1620289500000|2021-05-06 08:25:00|745777.1|744777.1|745797.4|744797.4|745819|744819|745777.1|744777.1|27
1620289510000|2021-05-06 08:25:10|745796.6|744796.6|745776|744776|745806.8|744806.8|745769.8|744769.8|24
1620289520000|2021-05-06 08:25:20|745777.4|744777.4|745793.2|744793.2|745798.9|744798.9|745770.1|744770.1|21
1620289530000|2021-05-06 08:25:30|745773.3|744773.3|745768.2|744768.2|745780.4|744780.4|745759|744759|27
1620289540000|2021-05-06 08:25:40|745767.7|744767.7|745742.1|744742.1|745769.3|744769.3|745742.1|744742.1|22
1620289550000|2021-05-06 08:25:50|745745.5|744745.5|745814.9|744814.9|745820.9|744820.9|745745.5|744745.5|24
1620289560000|2021-05-06 08:26:00|745821|744821|745798.6|744798.6|745830.2|744830.2|745796.8|744796.8|25
1620289570000|2021-05-06 08:26:10|745801.1|744801.1|745773.7|744773.7|745805.8|744805.8|745746.3|744746.3|26
1620289580000|2021-05-06 08:26:20|745762.6|744762.6|745700.1|744700.1|745762.6|744762.6|745667.9|744667.9|29
1620289590000|2021-05-06 08:26:30|745700|744700|745744.3|744744.3|745744.3|744744.3|745700|744700|23
1620289600000|2021-05-06 08:26:40|745743.7|744743.7|745758.7|744758.7|745767.5|744767.5|745707.2|744707.2|26
1620289610000|2021-05-06 08:26:50|745758.6|744758.6|745808.8|744808.8|745812.8|744812.8|745753.6|744753.6|26
1620289620000|2021-05-06 08:27:00|745789.5|744789.5|745783.7|744783.7|745789.5|744789.5|745752.7|744752.7|24
1620289630000|2021-05-06 08:27:10|745778.3|744778.3|745766.7|744766.7|745778.9|744778.9|745716.2|744716.2|24
1620289640000|2021-05-06 08:27:20|745756.9|744756.9|745765.6|744765.6|745775.1|744775.1|745756.9|744756.9|24
1620289650000|2021-05-06 08:27:30|745769.5|744769.5|745757.3|744757.3|745769.5|744769.5|745752.8|744752.8|28
1620289660000|2021-05-06 08:27:40|745744.3|744744.3|745735.8|744735.8|745781.1|744781.1|745735.8|744735.8|25
1620289670000|2021-05-06 08:27:50|745736.1|744736.1|745779.6|744779.6|745781.2|744781.2|745733.9|744733.9|28
1620289680000|2021-05-06 08:28:00|745779.9|744779.9|745793.2|744793.2|745798|744798|745764.3|744764.3|28
1620289690000|2021-05-06 08:28:10|745795.7|744795.7|745796.4|744796.4|745802.9|744802.9|745786.2|744786.2|17
1620289700000|2021-05-06 08:28:20|745797.2|744797.2|745831.8|744831.8|745842.9|744842.9|745796.3|744796.3|22
1620289710000|2021-05-06 08:28:30|745838|744838|745834.8|744834.8|745840.4|744840.4|745826.1|744826.1|24
1620289720000|2021-05-06 08:28:40|745833.9|744833.9|745907.1|744907.1|745907.1|744907.1|745826|744826|26
1620289730000|2021-05-06 08:28:50|745908.5|744908.5|745903.1|744903.1|745938.8|744938.8|745891.9|744891.9|25
1620289740000|2021-05-06 08:29:00|745902.5|744902.5|745929.8|744929.8|745930.3|744930.3|745900.8|744900.8|25
1620289750000|2021-05-06 08:29:10|745931.6|744931.6|745931.9|744931.9|745937.1|744937.1|745906.3|744906.3|24
1620289760000|2021-05-06 08:29:20|745930.8|744930.8|745939.6|744939.6|745939.8|744939.8|745919.3|744919.3|22
1620289770000|2021-05-06 08:29:30|745939.4|744939.4|745950.8|744950.8|745965.2|744965.2|745918.4|744918.4|22
1620289780000|2021-05-06 08:29:40|745950.1|744950.1|746054.4|745054.4|746067|745067|745950.1|744950.1|25
1620289790000|2021-05-06 08:29:50|746031.6|745031.6|746064.6|745064.6|746066.2|745066.2|746031.6|745031.6|27
1620289800000|2021-05-06 08:30:00|746061.8|745061.8|746058.8|745058.8|746069.3|745069.3|746053.3|745053.3|25
1620289810000|2021-05-06 08:30:10|746061.1|745061.1|746073.6|745073.6|746077.6|745077.6|746056.9|745056.9|27
1620289820000|2021-05-06 08:30:20|746070.8|745070.8|746072.8|745072.8|746076.4|745076.4|746059.9|745059.9|24
1620289830000|2021-05-06 08:30:30|746072.6|745072.6|746136.7|745136.7|746136.7|745136.7|746072.6|745072.6|23
1620289840000|2021-05-06 08:30:40|746139.1|745139.1|746112.7|745112.7|746140|745140|746085.2|745085.2|26
1620289850000|2021-05-06 08:30:50|746108.5|745108.5|746091.7|745091.7|746138.6|745138.6|746091.7|745091.7|26
1620289860000|2021-05-06 08:31:00|746093.1|745093.1|746118.4|745118.4|746118.4|745118.4|746089.6|745089.6|24
1620289870000|2021-05-06 08:31:10|746117|745117|746132.3|745132.3|746134.6|745134.6|746117|745117|17
1620289880000|2021-05-06 08:31:20|746129.6|745129.6|746124|745124|746143.7|745143.7|746124|745124|22
1620289890000|2021-05-06 08:31:30|746131|745131|746138.5|745138.5|746139.7|745139.7|746127.9|745127.9|14
1620289900000|2021-05-06 08:31:40|746137.7|745137.7|746144.3|745144.3|746151|745151|746136.5|745136.5|21
1620289910000|2021-05-06 08:31:50|746142.2|745142.2|746163.3|745163.3|746163.3|745163.3|746142.2|745142.2|16
1620289920000|2021-05-06 08:32:00|746172.9|745172.9|746207.7|745207.7|746210.7|745210.7|746165.3|745165.3|27
1620289930000|2021-05-06 08:32:10|746210.2|745210.2|746275.8|745275.8|746286.6|745286.6|746210.2|745210.2|28
1620289940000|2021-05-06 08:32:20|746274.1|745274.1|746278|745278|746287|745287|746245.4|745245.4|27
1620289950000|2021-05-06 08:32:30|746290.2|745290.2|746276.9|745276.9|746290.9|745290.9|746273.1|745273.1|19
1620289960000|2021-05-06 08:32:40|746276.5|745276.5|746230.4|745230.4|746293.7|745293.7|746216.1|745216.1|25
1620289970000|2021-05-06 08:32:50|746243.8|745243.8|746213.9|745213.9|746247.7|745247.7|746213.1|745213.1|25
1620289980000|2021-05-06 08:33:00|746211.9|745211.9|746244.8|745244.8|746244.8|745244.8|746211.9|745211.9|21
1620289990000|2021-05-06 08:33:10|746240.7|745240.7|746232.9|745232.9|746252.1|745252.1|746219|745219|21
1620290000000|2021-05-06 08:33:20|746228.9|745228.9|746224.1|745224.1|746228.9|745228.9|746210.9|745210.9|21
1620290010000|2021-05-06 08:33:30|746224.9|745224.9|746181.3|745181.3|746224.9|745224.9|746173.7|745173.7|26
1620290020000|2021-05-06 08:33:40|746180.9|745180.9|746259.1|745259.1|746289.2|745289.2|746169|745169|23
1620290030000|2021-05-06 08:33:50|746265|745265|746232.7|745232.7|746265|745265|746225.5|745225.5|28
1620290040000|2021-05-06 08:34:00|746239.6|745239.6|746273.1|745273.1|746273.9|745273.9|746228.7|745228.7|26
1620290050000|2021-05-06 08:34:10|746274.6|745274.6|746278.6|745278.6|746280.9|745280.9|746258.5|745258.5|23
1620290060000|2021-05-06 08:34:20|746281|745281|746324.7|745324.7|746335.6|745335.6|746281|745281|29
1620290070000|2021-05-06 08:34:30|746336|745336|746332.9|745332.9|746339|745339|746326.6|745326.6|26
1620290080000|2021-05-06 08:34:40|746328.4|745328.4|746337|745337|746344.1|745344.1|746325|745325|26
1620290090000|2021-05-06 08:34:50|746336.4|745336.4|746337.5|745337.5|746340.7|745340.7|746326.1|745326.1|24
1620290100000|2021-05-06 08:35:00|746336.1|745336.1|746290|745290|746342|745342|746287.3|745287.3|26
1620290110000|2021-05-06 08:35:10|746288.4|745288.4|746310.8|745310.8|746315.1|745315.1|746288.4|745288.4|27
1620290120000|2021-05-06 08:35:20|746295.9|745295.9|746285.4|745285.4|746303.1|745303.1|746281.4|745281.4|19
1620290130000|2021-05-06 08:35:30|746284.7|745284.7|746285.3|745285.3|746288.7|745288.7|746284.7|745284.7|17
1620290140000|2021-05-06 08:35:40|746285.8|745285.8|746263.5|745263.5|746286.2|745286.2|746263.1|745263.1|25
1620290150000|2021-05-06 08:35:50|746275.5|745275.5|746277|745277|746277.7|745277.7|746242.4|745242.4|21
1620290160000|2021-05-06 08:36:00|746275|745275|746287.1|745287.1|746295.1|745295.1|746258.9|745258.9|21
1620290170000|2021-05-06 08:36:10|746284.1|745284.1|746268.5|745268.5|746284.1|745284.1|746260.2|745260.2|27
1620290180000|2021-05-06 08:36:20|746271.8|745271.8|746253.8|745253.8|746271.9|745271.9|746250.2|745250.2|23
1620290190000|2021-05-06 08:36:30|746256.9|745256.9|746238.4|745238.4|746256.9|745256.9|746208|745208|23
1620290200000|2021-05-06 08:36:40|746215.3|745215.3|746225.8|745225.8|746245.7|745245.7|746202.8|745202.8|24
1620290210000|2021-05-06 08:36:50|746208.9|745208.9|746237.5|745237.5|746238.4|745238.4|746208.9|745208.9|21
1620290220000|2021-05-06 08:37:00|746235.2|745235.2|746297.3|745297.3|746343.7|745343.7|746235.2|745235.2|26
1620290230000|2021-05-06 08:37:10|746302.1|745302.1|746262.6|745262.6|746312.7|745312.7|746261.6|745261.6|22
1620290240000|2021-05-06 08:37:20|746263.3|745263.3|746270.1|745270.1|746287.6|745287.6|746260|745260|25
1620290250000|2021-05-06 08:37:30|746261.9|745261.9|746278.5|745278.5|746288|745288|746261.9|745261.9|26
1620290260000|2021-05-06 08:37:40|746265.7|745265.7|746214.8|745214.8|746286.4|745286.4|746188.7|745188.7|27
1620290270000|2021-05-06 08:37:50|746211.3|745211.3|746240.3|745240.3|746253.6|745253.6|746192.2|745192.2|28
1620290280000|2021-05-06 08:38:00|746240.1|745240.1|746265.8|745265.8|746271.2|745271.2|746239.1|745239.1|24
1620290290000|2021-05-06 08:38:10|746260.3|745260.3|746225.2|745225.2|746265.5|745265.5|746213.9|745213.9|24
1620290300000|2021-05-06 08:38:20|746230.8|745230.8|746213.7|745213.7|746238.3|745238.3|746194.2|745194.2|23
1620290310000|2021-05-06 08:38:30|746213.2|745213.2|746193.8|745193.8|746217.4|745217.4|746187.3|745187.3|24
1620290320000|2021-05-06 08:38:40|746197.7|745197.7|746200.5|745200.5|746204.8|745204.8|746188.9|745188.9|23
1620290330000|2021-05-06 08:38:50|746198.4|745198.4|746217.2|745217.2|746236.1|745236.1|746192.8|745192.8|22
1620290340000|2021-05-06 08:39:00|746216.9|745216.9|746216.4|745216.4|746221.9|745221.9|746209.8|745209.8|18
1620290350000|2021-05-06 08:39:10|746217.7|745217.7|746283.3|745283.3|746283.3|745283.3|746217.7|745217.7|24
1620290360000|2021-05-06 08:39:20|746284.4|745284.4|746338.8|745338.8|746338.8|745338.8|746280.7|745280.7|27
1620290370000|2021-05-06 08:39:30|746333.3|745333.3|746311|745311|746335.8|745335.8|746308|745308|22
1620290380000|2021-05-06 08:39:40|746310.5|745310.5|746356.9|745356.9|746356.9|745356.9|746310.5|745310.5|27
1620290390000|2021-05-06 08:39:50|746360.8|745360.8|746337.3|745337.3|746360.8|745360.8|746325.1|745325.1|21
1620290400000|2021-05-06 08:40:00|746336.5|745336.5|746334.3|745334.3|746343.6|745343.6|746334.2|745334.2|20
1620290410000|2021-05-06 08:40:10|746332.7|745332.7|746355.9|745355.9|746355.9|745355.9|746332.7|745332.7|21
1620290420000|2021-05-06 08:40:20|746353.7|745353.7|746368.8|745368.8|746371.6|745371.6|746353.7|745353.7|21
1620290430000|2021-05-06 08:40:30|746368.9|745368.9|746379.5|745379.5|746391.9|745391.9|746368.9|745368.9|26
1620290440000|2021-05-06 08:40:40|746380.6|745380.6|746351.7|745351.7|746388.5|745388.5|746347.5|745347.5|25
1620290450000|2021-05-06 08:40:50|746352|745352|746346.7|745346.7|746365.1|745365.1|746343.7|745343.7|26
1620290460000|2021-05-06 08:41:00|746348.2|745348.2|746402.1|745402.1|746415.1|745415.1|746346.9|745346.9|27
1620290470000|2021-05-06 08:41:10|746410.8|745410.8|746469.6|745469.6|746485.2|745485.2|746409.9|745409.9|25
1620290480000|2021-05-06 08:41:20|746480.4|745480.4|746389.7|745389.7|746615.6|745615.6|746385.1|745385.1|27
1620290490000|2021-05-06 08:41:30|746387.4|745387.4|746400.5|745400.5|746404.2|745404.2|746348.2|745348.2|25
1620290500000|2021-05-06 08:41:40|746430|745430|746415.1|745415.1|746439.8|745439.8|746385.9|745385.9|23
1620290510000|2021-05-06 08:41:50|746418.8|745418.8|746389.3|745389.3|746419.1|745419.1|746377.9|745377.9|22
1620290520000|2021-05-06 08:42:00|746389.8|745389.8|746447.9|745447.9|746447.9|745447.9|746367|745367|27
1620290530000|2021-05-06 08:42:10|746444.9|745444.9|746349.9|745349.9|746448.5|745448.5|746345.4|745345.4|25
1620290540000|2021-05-06 08:42:20|746351.9|745351.9|746364.1|745364.1|746368.6|745368.6|746330.5|745330.5|29
1620290550000|2021-05-06 08:42:30|746364.4|745364.4|746394.3|745394.3|746394.3|745394.3|746352.9|745352.9|24
1620290560000|2021-05-06 08:42:40|746395.2|745395.2|746402.2|745402.2|746406.8|745406.8|746384.5|745384.5|22
1620290570000|2021-05-06 08:42:50|746400.3|745400.3|746521.3|745521.3|746521.3|745521.3|746400.3|745400.3|22
1620290580000|2021-05-06 08:43:00|746516.3|745516.3|746523.3|745523.3|746524.5|745524.5|746497.5|745497.5|25
1620290590000|2021-05-06 08:43:10|746520.3|745520.3|746541.4|745541.4|746543.3|745543.3|746520.3|745520.3|25
1620290600000|2021-05-06 08:43:20|746541.9|745541.9|746533.5|745533.5|746567.3|745567.3|746528.5|745528.5|27
1620290610000|2021-05-06 08:43:30|746532.4|745532.4|746537.3|745537.3|746547.4|745547.4|746532.4|745532.4|21
1620290620000|2021-05-06 08:43:40|746544|745544|746534.5|745534.5|746573.7|745573.7|746531.3|745531.3|24
1620290630000|2021-05-06 08:43:50|746531.4|745531.4|746545.2|745545.2|746549.5|745549.5|746531.4|745531.4|24
1620290640000|2021-05-06 08:44:00|746543|745543|746576.7|745576.7|746585.1|745585.1|746543|745543|23
1620290650000|2021-05-06 08:44:10|746593.7|745593.7|746485.5|745485.5|746605|745605|746472.5|745472.5|25
1620290660000|2021-05-06 08:44:20|746486.5|745486.5|746498.2|745498.2|746516.3|745516.3|746486.5|745486.5|21
1620290670000|2021-05-06 08:44:30|746503.8|745503.8|746498.8|745498.8|746503.9|745503.9|746488.7|745488.7|27
1620290680000|2021-05-06 08:44:40|746503.3|745503.3|746511.6|745511.6|746521|745521|746492.3|745492.3|28
1620290690000|2021-05-06 08:44:50|746503.1|745503.1|746389.9|745389.9|746515.9|745515.9|746382.9|745382.9|25
1620290700000|2021-05-06 08:45:00|746391.7|745391.7|746354.1|745354.1|746396.1|745396.1|746351.2|745351.2|25
1620290710000|2021-05-06 08:45:10|746356.4|745356.4|746375|745375|746384.3|745384.3|746356.4|745356.4|24
1620290720000|2021-05-06 08:45:20|746374.7|745374.7|746319|745319|746374.7|745374.7|746319|745319|26
1620290730000|2021-05-06 08:45:30|746323.7|745323.7|746317.7|745317.7|746325.4|745325.4|746271.4|745271.4|27
1620290740000|2021-05-06 08:45:40|746317.5|745317.5|746318|745318|746346.4|745346.4|746301.9|745301.9|28
1620290750000|2021-05-06 08:45:50|746321.8|745321.8|746345.1|745345.1|746361.4|745361.4|746313.5|745313.5|28
1620290760000|2021-05-06 08:46:00|746340.3|745340.3|746455.6|745455.6|746455.6|745455.6|746336.6|745336.6|29
1620290770000|2021-05-06 08:46:10|746451|745451|746388.7|745388.7|746465.3|745465.3|746382.4|745382.4|28
1620290780000|2021-05-06 08:46:20|746384.4|745384.4|746371.8|745371.8|746384.4|745384.4|746351.9|745351.9|26
1620290790000|2021-05-06 08:46:30|746368.8|745368.8|746443|745443|746450.8|745450.8|746367.9|745367.9|27
1620290800000|2021-05-06 08:46:40|746436.5|745436.5|746432.4|745432.4|746450.4|745450.4|746424.9|745424.9|28
1620290810000|2021-05-06 08:46:50|746435.7|745435.7|746415|745415|746442.5|745442.5|746413|745413|28
1620290820000|2021-05-06 08:47:00|746413.7|745413.7|746415.2|745415.2|746417.4|745417.4|746403.2|745403.2|25
1620290830000|2021-05-06 08:47:10|746416.8|745416.8|746435.1|745435.1|746451|745451|746416.6|745416.6|25
1620290840000|2021-05-06 08:47:20|746436.3|745436.3|746427.5|745427.5|746437.7|745437.7|746420.8|745420.8|24
1620290850000|2021-05-06 08:47:30|746426.6|745426.6|746475.2|745475.2|746476.8|745476.8|746426.2|745426.2|21
1620290860000|2021-05-06 08:47:40|746487|745487|746493.6|745493.6|746505.1|745505.1|746475.2|745475.2|27
1620290870000|2021-05-06 08:47:50|746491.5|745491.5|746552.4|745552.4|746555|745555|746486|745486|26
1620290880000|2021-05-06 08:48:00|746551.8|745551.8|746564.1|745564.1|746570.2|745570.2|746551.7|745551.7|23
1620290890000|2021-05-06 08:48:10|746568.5|745568.5|746544.8|745544.8|746570.1|745570.1|746514|745514|22
1620290900000|2021-05-06 08:48:20|746532.5|745532.5|746500.6|745500.6|746532.5|745532.5|746496.8|745496.8|28
1620290910000|2021-05-06 08:48:30|746501.6|745501.6|746452.2|745452.2|746501.6|745501.6|746438.9|745438.9|27
1620290920000|2021-05-06 08:48:40|746444.7|745444.7|746440.1|745440.1|746449.3|745449.3|746420.2|745420.2|25
1620290930000|2021-05-06 08:48:50|746438.9|745438.9|746460.2|745460.2|746460.2|745460.2|746429.3|745429.3|21
1620290940000|2021-05-06 08:49:00|746457.6|745457.6|746435.1|745435.1|746464.9|745464.9|746435.1|745435.1|20
1620290950000|2021-05-06 08:49:10|746431.6|745431.6|746459|745459|746486.6|745486.6|746431.6|745431.6|23
1620290960000|2021-05-06 08:49:20|746461.6|745461.6|746467.5|745467.5|746482.5|745482.5|746458|745458|27
1620290970000|2021-05-06 08:49:30|746467.3|745467.3|746472.4|745472.4|746474.2|745474.2|746463|745463|18
1620290980000|2021-05-06 08:49:40|746482.4|745482.4|746456.6|745456.6|746482.4|745482.4|746456.6|745456.6|26
1620290990000|2021-05-06 08:49:50|746440.1|745440.1|746409.1|745409.1|746476.8|745476.8|746409.1|745409.1|25
1620291000000|2021-05-06 08:50:00|746405.5|745405.5|746467.6|745467.6|746477.5|745477.5|746392.7|745392.7|28
1620291010000|2021-05-06 08:50:10|746469.3|745469.3|746480|745480|746516.3|745516.3|746461.8|745461.8|25
1620291020000|2021-05-06 08:50:20|746481.1|745481.1|746473.6|745473.6|746505.3|745505.3|746466.4|745466.4|27
1620291030000|2021-05-06 08:50:30|746475.9|745475.9|746540|745540|746543.5|745543.5|746469.9|745469.9|27
1620291040000|2021-05-06 08:50:40|746540.1|745540.1|746541.4|745541.4|746544|745544|746532.2|745532.2|26
1620291050000|2021-05-06 08:50:50|746547|745547|746502.6|745502.6|746547|745547|746501.2|745501.2|24
1620291060000|2021-05-06 08:51:00|746500.9|745500.9|746389.8|745389.8|746500.9|745500.9|746369.8|745369.8|27
1620291070000|2021-05-06 08:51:10|746385.1|745385.1|746367.6|745367.6|746389.6|745389.6|746329.1|745329.1|26
1620291080000|2021-05-06 08:51:20|746366.3|745366.3|746422.1|745422.1|746428.8|745428.8|746362.5|745362.5|27
1620291090000|2021-05-06 08:51:30|746419.5|745419.5|746388.6|745388.6|746451.1|745451.1|746386.3|745386.3|26
1620291100000|2021-05-06 08:51:40|746380.3|745380.3|746378.3|745378.3|746415.1|745415.1|746378.3|745378.3|21
1620291110000|2021-05-06 08:51:50|746378.9|745378.9|746300.2|745300.2|746378.9|745378.9|746300.2|745300.2|23
1620291120000|2021-05-06 08:52:00|746296|745296|746276.5|745276.5|746304.5|745304.5|746270.6|745270.6|26
1620291130000|2021-05-06 08:52:10|746275.9|745275.9|746272.7|745272.7|746279|745279|746253|745253|26
1620291140000|2021-05-06 08:52:20|746272.5|745272.5|746343.1|745343.1|746343.5|745343.5|746272.5|745272.5|25
1620291150000|2021-05-06 08:52:30|746329.3|745329.3|746321.6|745321.6|746329.3|745329.3|746301.6|745301.6|25
1620291160000|2021-05-06 08:52:40|746321.2|745321.2|746310.1|745310.1|746330.2|745330.2|746297.1|745297.1|26
1620291170000|2021-05-06 08:52:50|746318.8|745318.8|746334.9|745334.9|746357.7|745357.7|746295.8|745295.8|21
1620291180000|2021-05-06 08:53:00|746331.2|745331.2|746305.1|745305.1|746351.6|745351.6|746292.2|745292.2|26
1620291190000|2021-05-06 08:53:10|746294.7|745294.7|746348.1|745348.1|746349.9|745349.9|746264.1|745264.1|25
1620291200000|2021-05-06 08:53:20|746345.1|745345.1|746357.1|745357.1|746359.8|745359.8|746335.3|745335.3|16
1620291210000|2021-05-06 08:53:30|746356.3|745356.3|746373.9|745373.9|746382|745382|746348.2|745348.2|26
1620291220000|2021-05-06 08:53:40|746370.3|745370.3|746394.2|745394.2|746406|745406|746358.6|745358.6|27
1620291230000|2021-05-06 08:53:50|746383.6|745383.6|746397.1|745397.1|746401.9|745401.9|746379.6|745379.6|17
1620291240000|2021-05-06 08:54:00|746394.9|745394.9|746399.9|745399.9|746399.9|745399.9|746385|745385|22
1620291250000|2021-05-06 08:54:10|746389.4|745389.4|746420.8|745420.8|746422.8|745422.8|746372.9|745372.9|27
1620291260000|2021-05-06 08:54:20|746423|745423|746423.4|745423.4|746438.3|745438.3|746400.3|745400.3|23
1620291270000|2021-05-06 08:54:30|746432.4|745432.4|746444.5|745444.5|746458|745458|746432.4|745432.4|26
1620291280000|2021-05-06 08:54:40|746453.5|745453.5|746421.2|745421.2|746459.3|745459.3|746419.1|745419.1|25
1620291290000|2021-05-06 08:54:50|746420.8|745420.8|746441.5|745441.5|746443.5|745443.5|746391|745391|24
1620291300000|2021-05-06 08:55:00|746450.4|745450.4|746462.6|745462.6|746493.3|745493.3|746423.8|745423.8|28
1620291310000|2021-05-06 08:55:10|746460.9|745460.9|746477.3|745477.3|746490.9|745490.9|746453.2|745453.2|26
1620291320000|2021-05-06 08:55:20|746478.8|745478.8|746469.4|745469.4|746496.7|745496.7|746455.2|745455.2|25
1620291330000|2021-05-06 08:55:30|746472.8|745472.8|746476.6|745476.6|746494.1|745494.1|746433.1|745433.1|27
1620291340000|2021-05-06 08:55:40|746470.1|745470.1|746463.6|745463.6|746501|745501|746445.1|745445.1|27
1620291350000|2021-05-06 08:55:50|746460.8|745460.8|746496.5|745496.5|746505.3|745505.3|746460.8|745460.8|27
1620291360000|2021-05-06 08:56:00|746494.6|745494.6|746565.8|745565.8|746565.8|745565.8|746480.3|745480.3|29
1620291370000|2021-05-06 08:56:10|746562.9|745562.9|746432.8|745432.8|746566.3|745566.3|746429.8|745429.8|27
1620291380000|2021-05-06 08:56:20|746434.6|745434.6|746362.6|745362.6|746434.6|745434.6|746362.6|745362.6|27
1620291390000|2021-05-06 08:56:30|746363.2|745363.2|746430.4|745430.4|746446.1|745446.1|746362.9|745362.9|27
1620291400000|2021-05-06 08:56:40|746429|745429|746434.4|745434.4|746441.6|745441.6|746414|745414|26
1620291410000|2021-05-06 08:56:50|746448.5|745448.5|746458.8|745458.8|746468.9|745468.9|746438.6|745438.6|21
1620291420000|2021-05-06 08:57:00|746470.3|745470.3|746422.9|745422.9|746470.3|745470.3|746422.9|745422.9|22
1620291430000|2021-05-06 08:57:10|746420.9|745420.9|746416.4|745416.4|746425.4|745425.4|746401.2|745401.2|26
1620291440000|2021-05-06 08:57:20|746416.6|745416.6|746472.8|745472.8|746479.7|745479.7|746410.2|745410.2|26
1620291450000|2021-05-06 08:57:30|746474.7|745474.7|746474|745474|746511.6|745511.6|746457.6|745457.6|23
1620291460000|2021-05-06 08:57:40|746508.3|745508.3|746472.3|745472.3|746508.3|745508.3|746471.7|745471.7|15
1620291470000|2021-05-06 08:57:50|746474.2|745474.2|746471.7|745471.7|746477.1|745477.1|746449.8|745449.8|20
1620291480000|2021-05-06 08:58:00|746483.2|745483.2|746456.3|745456.3|746512.5|745512.5|746456.2|745456.2|18
1620291490000|2021-05-06 08:58:10|746486.2|745486.2|746460.5|745460.5|746487.3|745487.3|746443.8|745443.8|24
1620291500000|2021-05-06 08:58:20|746458.7|745458.7|746463.6|745463.6|746467.8|745467.8|746442.6|745442.6|18
1620291510000|2021-05-06 08:58:30|746481.8|745481.8|746464.3|745464.3|746488.8|745488.8|746463.1|745463.1|15
1620291520000|2021-05-06 08:58:40|746471.2|745471.2|746473.6|745473.6|746473.7|745473.7|746469.4|745469.4|10
1620291530000|2021-05-06 08:58:50|746469.2|745469.2|746458.2|745458.2|746472.5|745472.5|746449.9|745449.9|14
1620291540000|2021-05-06 08:59:00|746465|745465|746469.3|745469.3|746470.2|745470.2|746457.8|745457.8|14
1620291550000|2021-05-06 08:59:10|746464.2|745464.2|746441.2|745441.2|746471.3|745471.3|746441.2|745441.2|18
1620291560000|2021-05-06 08:59:20|746445.8|745445.8|746449.7|745449.7|746453.4|745453.4|746425.9|745425.9|21
1620291570000|2021-05-06 08:59:30|746448.1|745448.1|746439.2|745439.2|746459.3|745459.3|746429.1|745429.1|22
1620291580000|2021-05-06 08:59:40|746444.6|745444.6|746452.5|745452.5|746452.5|745452.5|746431.3|745431.3|23
1620291590000|2021-05-06 08:59:50|746443.4|745443.4|746443.3|745443.3|746447.8|745447.8|746435.7|745435.7|11
1620291600000|2021-05-06 09:00:00|746439.5|745439.5|746448.9|745448.9|746455.8|745455.8|746438.8|745438.8|22
1620291610000|2021-05-06 09:00:10|746445.8|745445.8|746427.8|745427.8|746451.5|745451.5|746418.2|745418.2|23
1620291620000|2021-05-06 09:00:20|746435.2|745435.2|746450|745450|746453.2|745453.2|746425.1|745425.1|19
1620291630000|2021-05-06 09:00:30|746449.4|745449.4|746452.8|745452.8|746454.9|745454.9|746438.4|745438.4|22
1620291640000|2021-05-06 09:00:40|746441.8|745441.8|746450.6|745450.6|746452|745452|746436.9|745436.9|22
1620291650000|2021-05-06 09:00:50|746451.7|745451.7|746445.4|745445.4|746452.2|745452.2|746441.5|745441.5|17
1620291660000|2021-05-06 09:01:00|746445.5|745445.5|746440.2|745440.2|746446.4|745446.4|746436.5|745436.5|18
1620291670000|2021-05-06 09:01:10|746441.2|745441.2|746422.6|745422.6|746451.1|745451.1|746409.6|745409.6|22
1620291680000|2021-05-06 09:01:20|746428|745428|746435.2|745435.2|746436.2|745436.2|746417.7|745417.7|17
1620291690000|2021-05-06 09:01:30|746433|745433|746432.8|745432.8|746439.5|745439.5|746427|745427|16
1620291700000|2021-05-06 09:01:40|746433.7|745433.7|746493|745493|746493.8|745493.8|746432.7|745432.7|17
1620291710000|2021-05-06 09:01:50|746475.8|745475.8|746465.2|745465.2|746477.4|745477.4|746462.9|745462.9|15
1620291720000|2021-05-06 09:02:00|746467.7|745467.7|746561.8|745561.8|746582.4|745582.4|746465.9|745465.9|24
1620291730000|2021-05-06 09:02:10|746565.5|745565.5|746574.6|745574.6|746580.8|745580.8|746554.2|745554.2|25
1620291740000|2021-05-06 09:02:20|746572|745572|746582.1|745582.1|746592.5|745592.5|746556.2|745556.2|24
1620291750000|2021-05-06 09:02:30|746589.1|745589.1|746585|745585|746596.8|745596.8|746572.4|745572.4|26
1620291760000|2021-05-06 09:02:40|746584.9|745584.9|746537.4|745537.4|746600|745600|746537.4|745537.4|26
1620291770000|2021-05-06 09:02:50|746546.7|745546.7|746551.9|745551.9|746556|745556|746540.5|745540.5|25
1620291780000|2021-05-06 09:03:00|746553.9|745553.9|746551.5|745551.5|746563.4|745563.4|746538.8|745538.8|27
1620291790000|2021-05-06 09:03:10|746536.2|745536.2|746544.7|745544.7|746560.8|745560.8|746533.6|745533.6|26
1620291800000|2021-05-06 09:03:20|746544.5|745544.5|746530.6|745530.6|746554.9|745554.9|746523.5|745523.5|21
1620291810000|2021-05-06 09:03:30|746526.5|745526.5|746536.3|745536.3|746556.6|745556.6|746526.2|745526.2|27
1620291820000|2021-05-06 09:03:40|746539.6|745539.6|746575.9|745575.9|746594.8|745594.8|746539.6|745539.6|24
1620291830000|2021-05-06 09:03:50|746581.6|745581.6|746642.7|745642.7|746643.1|745643.1|746577.2|745577.2|26
1620291840000|2021-05-06 09:04:00|746640.5|745640.5|746659.2|745659.2|746659.2|745659.2|746618.6|745618.6|24
1620291850000|2021-05-06 09:04:10|746660.2|745660.2|746648.1|745648.1|746660.2|745660.2|746635.1|745635.1|24
1620291860000|2021-05-06 09:04:20|746637.3|745637.3|746646.1|745646.1|746663.8|745663.8|746630.1|745630.1|23
1620291870000|2021-05-06 09:04:30|746645.1|745645.1|746638.8|745638.8|746645.1|745645.1|746633.3|745633.3|21
1620291880000|2021-05-06 09:04:40|746640.4|745640.4|746570.3|745570.3|746640.4|745640.4|746552.3|745552.3|25
1620291890000|2021-05-06 09:04:50|746569.9|745569.9|746593.6|745593.6|746604|745604|746569.9|745569.9|19
1620291900000|2021-05-06 09:05:00|746585|745585|746615.8|745615.8|746629|745629|746585|745585|23
1620291910000|2021-05-06 09:05:10|746621.2|745621.2|746613|745613|746624.3|745624.3|746601.3|745601.3|23
1620291920000|2021-05-06 09:05:20|746610|745610|746609.5|745609.5|746623.1|745623.1|746606.2|745606.2|22
1620291930000|2021-05-06 09:05:30|746610.8|745610.8|746602.2|745602.2|746618.3|745618.3|746601.2|745601.2|21
1620291940000|2021-05-06 09:05:40|746603.6|745603.6|746587.7|745587.7|746612.6|745612.6|746568.6|745568.6|24
1620291950000|2021-05-06 09:05:50|746589|745589|746588.4|745588.4|746595.8|745595.8|746570.1|745570.1|18
1620291960000|2021-05-06 09:06:00|746588.9|745588.9|746610|745610|746613.8|745613.8|746588.9|745588.9|25
1620291970000|2021-05-06 09:06:10|746609.1|745609.1|746580.4|745580.4|746629.7|745629.7|746578.3|745578.3|26
1620291980000|2021-05-06 09:06:20|746586.8|745586.8|746583.1|745583.1|746591.2|745591.2|746556.4|745556.4|25
1620291990000|2021-05-06 09:06:30|746582.9|745582.9|746476.6|745476.6|746597.5|745597.5|746465.5|745465.5|23
1620292000000|2021-05-06 09:06:40|746479.2|745479.2|746449|745449|746482.6|745482.6|746439.6|745439.6|24
1620292010000|2021-05-06 09:06:50|746450.5|745450.5|746451.1|745451.1|746454.9|745454.9|746445.7|745445.7|26
1620292020000|2021-05-06 09:07:00|746450|745450|746443.9|745443.9|746450|745450|746432.1|745432.1|19
1620292030000|2021-05-06 09:07:10|746444.8|745444.8|746447.5|745447.5|746451.2|745451.2|746437.4|745437.4|23
1620292040000|2021-05-06 09:07:20|746448.8|745448.8|746452.9|745452.9|746454.2|745454.2|746447.6|745447.6|22
1620292050000|2021-05-06 09:07:30|746452.3|745452.3|746437.6|745437.6|746454|745454|746432.8|745432.8|24
1620292060000|2021-05-06 09:07:40|746440.2|745440.2|746439.2|745439.2|746448.5|745448.5|746436.9|745436.9|25
1620292070000|2021-05-06 09:07:50|746441.1|745441.1|746262.2|745262.2|746442.8|745442.8|746243.1|745243.1|24
1620292080000|2021-05-06 09:08:00|746273.3|745273.3|746280.9|745280.9|746283.6|745283.6|746221.6|745221.6|28
1620292090000|2021-05-06 09:08:10|746297.4|745297.4|746145.9|745145.9|746327.3|745327.3|746127.3|745127.3|28
1620292100000|2021-05-06 09:08:20|746150.3|745150.3|746142|745142|746187.2|745187.2|746123.6|745123.6|27
1620292110000|2021-05-06 09:08:30|746042.9|745042.9|746017.4|745017.4|746042.9|745042.9|745977.6|744977.6|27
1620292120000|2021-05-06 09:08:40|746013.8|745013.8|746113.6|745113.6|746115.7|745115.7|746013.8|745013.8|24
1620292130000|2021-05-06 09:08:50|746113.1|745113.1|746140.6|745140.6|746140.8|745140.8|746113.1|745113.1|22
1620292140000|2021-05-06 09:09:00|746168.1|745168.1|746163.8|745163.8|746168.9|745168.9|746153.7|745153.7|22
1620292150000|2021-05-06 09:09:10|746164.3|745164.3|746171.9|745171.9|746171.9|745171.9|746160.4|745160.4|17
1620292160000|2021-05-06 09:09:20|746172.8|745172.8|746263.5|745263.5|746295.4|745295.4|746155.3|745155.3|26
1620292170000|2021-05-06 09:09:30|746263.2|745263.2|746229.2|745229.2|746275.9|745275.9|746227.7|745227.7|22
1620292180000|2021-05-06 09:09:40|746158.5|745158.5|746146.5|745146.5|746178.7|745178.7|746143.5|745143.5|24
1620292190000|2021-05-06 09:09:50|746141.2|745141.2|746096.6|745096.6|746141.2|745141.2|746096.6|745096.6|20
1620292200000|2021-05-06 09:10:00|746108.5|745108.5|746065.2|745065.2|746108.5|745108.5|746048.1|745048.1|25
1620292210000|2021-05-06 09:10:10|746064.7|745064.7|746100.1|745100.1|746104.1|745104.1|746063.5|745063.5|23
1620292220000|2021-05-06 09:10:20|746099.6|745099.6|746104.5|745104.5|746119.6|745119.6|746089.9|745089.9|20
1620292230000|2021-05-06 09:10:30|746097.7|745097.7|746142.2|745142.2|746153.2|745153.2|746097|745097|21
1620292240000|2021-05-06 09:10:40|746144.2|745144.2|746158.5|745158.5|746166.6|745166.6|746144.2|745144.2|18
1620292250000|2021-05-06 09:10:50|746156.4|745156.4|746135.6|745135.6|746160|745160|746131.3|745131.3|20
1620292260000|2021-05-06 09:11:00|746137.1|745137.1|746174.2|745174.2|746174.7|745174.7|746137.1|745137.1|27
1620292270000|2021-05-06 09:11:10|746172.8|745172.8|746129.1|745129.1|746174.8|745174.8|746129.1|745129.1|25
1620292280000|2021-05-06 09:11:20|746129.4|745129.4|746128.4|745128.4|746138.2|745138.2|746123.3|745123.3|21
1620292290000|2021-05-06 09:11:30|746132.9|745132.9|746147|745147|746149.5|745149.5|746125.3|745125.3|19
1620292300000|2021-05-06 09:11:40|746148.1|745148.1|746152.9|745152.9|746155.4|745155.4|746140.1|745140.1|18
1620292310000|2021-05-06 09:11:50|746151.7|745151.7|746145.3|745145.3|746157.3|745157.3|746141.8|745141.8|27
1620292320000|2021-05-06 09:12:00|746153.3|745153.3|746010.2|745010.2|746158.1|745158.1|745927.1|744927.1|27
1620292330000|2021-05-06 09:12:10|746003.2|745003.2|745976|744976|746022|745022|745964|744964|22
1620292340000|2021-05-06 09:12:20|745973.1|744973.1|745948.7|744948.7|745982.5|744982.5|745939|744939|26
1620292350000|2021-05-06 09:12:30|745947|744947|746007.5|745007.5|746007.5|745007.5|745947|744947|24
1620292360000|2021-05-06 09:12:40|745992.7|744992.7|746078.3|745078.3|746084.7|745084.7|745989.7|744989.7|27
1620292370000|2021-05-06 09:12:50|746079.3|745079.3|746109.1|745109.1|746129.4|745129.4|746062|745062|26
1620292380000|2021-05-06 09:13:00|746117.3|745117.3|746076.3|745076.3|746145.7|745145.7|746068.2|745068.2|24
1620292390000|2021-05-06 09:13:10|746070.4|745070.4|746101.7|745101.7|746137.7|745137.7|746068.9|745068.9|25
1620292400000|2021-05-06 09:13:20|746101.2|745101.2|746105.9|745105.9|746108.2|745108.2|746099.1|745099.1|13
1620292410000|2021-05-06 09:13:30|746106.1|745106.1|746066.5|745066.5|746120.7|745120.7|746066.5|745066.5|17
1620292420000|2021-05-06 09:13:40|746070.6|745070.6|746100.2|745100.2|746113.5|745113.5|746046.1|745046.1|27
1620292430000|2021-05-06 09:13:50|746110.7|745110.7|746135.8|745135.8|746150.6|745150.6|746107.8|745107.8|25
1620292440000|2021-05-06 09:14:00|746135.4|745135.4|746115.6|745115.6|746192.1|745192.1|746113.3|745113.3|28
1620292450000|2021-05-06 09:14:10|746116.3|745116.3|746114.7|745114.7|746124.1|745124.1|746096.4|745096.4|23
1620292460000|2021-05-06 09:14:20|746114.1|745114.1|746176.7|745176.7|746176.7|745176.7|746111.3|745111.3|27
1620292470000|2021-05-06 09:14:30|746177.8|745177.8|746149.5|745149.5|746181.5|745181.5|746149.5|745149.5|27
1620292480000|2021-05-06 09:14:40|746143.8|745143.8|746186.4|745186.4|746187.6|745187.6|746134.2|745134.2|28
1620292490000|2021-05-06 09:14:50|746187.5|745187.5|746172.8|745172.8|746190|745190|746144|745144|29
1620292500000|2021-05-06 09:15:00|746177.2|745177.2|746156.7|745156.7|746194.3|745194.3|746152.1|745152.1|22
1620292510000|2021-05-06 09:15:10|746157.7|745157.7|746179.3|745179.3|746182.8|745182.8|746141.3|745141.3|26
1620292520000|2021-05-06 09:15:20|746180.7|745180.7|746189|745189|746190.2|745190.2|746180.7|745180.7|22
1620292530000|2021-05-06 09:15:30|746189.8|745189.8|746185.9|745185.9|746198|745198|746176.2|745176.2|27
1620292540000|2021-05-06 09:15:40|746186.5|745186.5|746337.2|745337.2|746337.2|745337.2|746186.5|745186.5|25
1620292550000|2021-05-06 09:15:50|746337.4|745337.4|746413.3|745413.3|746419.9|745419.9|746337.3|745337.3|26
1620292560000|2021-05-06 09:16:00|746412.1|745412.1|746319.7|745319.7|746421.9|745421.9|746249.5|745249.5|28
1620292570000|2021-05-06 09:16:10|746326.2|745326.2|746358.1|745358.1|746400.4|745400.4|746314.9|745314.9|27
1620292580000|2021-05-06 09:16:20|746350.7|745350.7|746414.4|745414.4|746437.8|745437.8|746350.7|745350.7|26
1620292590000|2021-05-06 09:16:30|746417.8|745417.8|746405.7|745405.7|746420.1|745420.1|746391.8|745391.8|24
1620292600000|2021-05-06 09:16:40|746411.5|745411.5|746400.9|745400.9|746415.7|745415.7|746365.8|745365.8|25
1620292610000|2021-05-06 09:16:50|746402.5|745402.5|746441.6|745441.6|746457.7|745457.7|746402.5|745402.5|22
1620292620000|2021-05-06 09:17:00|746444.2|745444.2|746454.7|745454.7|746470.2|745470.2|746444.2|745444.2|24
1620292630000|2021-05-06 09:17:10|746459|745459|746445|745445|746465|745465|746437|745437|22
1620292640000|2021-05-06 09:17:20|746443.9|745443.9|746472.4|745472.4|746480.2|745480.2|746443.9|745443.9|23
1620292650000|2021-05-06 09:17:30|746472.3|745472.3|746436.8|745436.8|746484.4|745484.4|746431|745431|21
1620292660000|2021-05-06 09:17:40|746435.3|745435.3|746438.1|745438.1|746445.7|745445.7|746424.1|745424.1|22
1620292670000|2021-05-06 09:17:50|746437.6|745437.6|746452.1|745452.1|746466.8|745466.8|746437.6|745437.6|18
1620292680000|2021-05-06 09:18:00|746450.3|745450.3|746452.5|745452.5|746463.9|745463.9|746445.4|745445.4|19
1620292690000|2021-05-06 09:18:10|746460.7|745460.7|746447.7|745447.7|746460.7|745460.7|746434.6|745434.6|24
1620292700000|2021-05-06 09:18:20|746449.1|745449.1|746421.6|745421.6|746451.4|745451.4|746410.5|745410.5|22
1620292710000|2021-05-06 09:18:30|746422.2|745422.2|746441.1|745441.1|746448.4|745448.4|746421|745421|19
1620292720000|2021-05-06 09:18:40|746439.9|745439.9|746461|745461|746461|745461|746437.5|745437.5|22
1620292730000|2021-05-06 09:18:50|746457.9|745457.9|746453.4|745453.4|746460.3|745460.3|746453.4|745453.4|15
1620292740000|2021-05-06 09:19:00|746457.1|745457.1|746506.2|745506.2|746508.9|745508.9|746442|745442|23
1620292750000|2021-05-06 09:19:10|746511.3|745511.3|746379.3|745379.3|746511.3|745511.3|746379.3|745379.3|23
1620292760000|2021-05-06 09:19:20|746377.4|745377.4|746439.9|745439.9|746456.2|745456.2|746373.8|745373.8|21
1620292770000|2021-05-06 09:19:30|746438.8|745438.8|746493.5|745493.5|746510.2|745510.2|746438.8|745438.8|28
1620292780000|2021-05-06 09:19:40|746493.9|745493.9|746504.2|745504.2|746504.2|745504.2|746492.7|745492.7|25
1620292790000|2021-05-06 09:19:50|746541.1|745541.1|746485.5|745485.5|746541.1|745541.1|746485.5|745485.5|26
1620292800000|2021-05-06 09:20:00|746499.8|745499.8|746520.4|745520.4|746526.1|745526.1|746495.9|745495.9|28
1620292810000|2021-05-06 09:20:10|746517.7|745517.7|746533.7|745533.7|746535.8|745535.8|746517.7|745517.7|23
1620292820000|2021-05-06 09:20:20|746535.6|745535.6|746542.5|745542.5|746547.5|745547.5|746524.5|745524.5|23
1620292830000|2021-05-06 09:20:30|746546.7|745546.7|746561.2|745561.2|746575.2|745575.2|746540.6|745540.6|27
1620292840000|2021-05-06 09:20:40|746564.8|745564.8|746569.3|745569.3|746574.1|745574.1|746564.4|745564.4|24
1620292850000|2021-05-06 09:20:50|746571.1|745571.1|746551|745551|746571.1|745571.1|746536.3|745536.3|22
1620292860000|2021-05-06 09:21:00|746526.4|745526.4|746619.5|745619.5|746625.5|745625.5|746526.4|745526.4|21
1620292870000|2021-05-06 09:21:10|746620.2|745620.2|746623.4|745623.4|746623.4|745623.4|746614.7|745614.7|18
1620292880000|2021-05-06 09:21:20|746617.3|745617.3|746618.9|745618.9|746627.4|745627.4|746607.1|745607.1|18
1620292890000|2021-05-06 09:21:30|746619.1|745619.1|746576.3|745576.3|746621.2|745621.2|746568.5|745568.5|21
1620292900000|2021-05-06 09:21:40|746576.7|745576.7|746622.4|745622.4|746622.4|745622.4|746576.7|745576.7|26
1620292910000|2021-05-06 09:21:50|746623.4|745623.4|746627.6|745627.6|746629|745629|746616.3|745616.3|25
1620292920000|2021-05-06 09:22:00|746627.7|745627.7|746607.2|745607.2|746627.7|745627.7|746605.5|745605.5|13
1620292930000|2021-05-06 09:22:10|746607.9|745607.9|746619.9|745619.9|746628.2|745628.2|746603.4|745603.4|18
1620292940000|2021-05-06 09:22:20|746624|745624|746619.7|745619.7|746626.8|745626.8|746617.9|745617.9|16
1620292950000|2021-05-06 09:22:30|746620.4|745620.4|746605.1|745605.1|746621.6|745621.6|746602.2|745602.2|14
1620292960000|2021-05-06 09:22:40|746608.7|745608.7|746606.5|745606.5|746613|745613|746603|745603|16
1620292970000|2021-05-06 09:22:50|746605.8|745605.8|746614.2|745614.2|746619.4|745619.4|746604.2|745604.2|23
1620292980000|2021-05-06 09:23:00|746613.8|745613.8|746620.6|745620.6|746640.5|745640.5|746603.5|745603.5|26
1620292990000|2021-05-06 09:23:10|746619.5|745619.5|746605.4|745605.4|746619.8|745619.8|746601.6|745601.6|22
1620293000000|2021-05-06 09:23:20|746604.1|745604.1|746579.1|745579.1|746616.9|745616.9|746579.1|745579.1|19
1620293010000|2021-05-06 09:23:30|746544.9|745544.9|746537.9|745537.9|746557.6|745557.6|746531.3|745531.3|21
1620293020000|2021-05-06 09:23:40|746538.2|745538.2|746550.9|745550.9|746620.9|745620.9|746537.2|745537.2|27
1620293030000|2021-05-06 09:23:50|746540.9|745540.9|746511.2|745511.2|746542.2|745542.2|746508.5|745508.5|25
1620293040000|2021-05-06 09:24:00|746510.2|745510.2|746517.7|745517.7|746517.7|745517.7|746502.3|745502.3|14
1620293050000|2021-05-06 09:24:10|746516.7|745516.7|746515.1|745515.1|746528.4|745528.4|746498.9|745498.9|20
1620293060000|2021-05-06 09:24:20|746512.5|745512.5|746507.3|745507.3|746522.7|745522.7|746502.3|745502.3|25
1620293070000|2021-05-06 09:24:30|746508.7|745508.7|746378.4|745378.4|746508.7|745508.7|746334|745334|28
1620293080000|2021-05-06 09:24:40|746383.7|745383.7|746382.6|745382.6|746404.3|745404.3|746379.3|745379.3|29
1620293090000|2021-05-06 09:24:50|746380.5|745380.5|746293.4|745293.4|746386.6|745386.6|746293.4|745293.4|25
1620293100000|2021-05-06 09:25:00|746266.6|745266.6|746290.3|745290.3|746314.2|745314.2|746199.6|745199.6|29
1620293110000|2021-05-06 09:25:10|746289|745289|746188.9|745188.9|746290.4|745290.4|746188.9|745188.9|27
1620293120000|2021-05-06 09:25:20|746193.6|745193.6|746155.2|745155.2|746203|745203|746090.2|745090.2|27
1620293130000|2021-05-06 09:25:30|746160.6|745160.6|746162.6|745162.6|746179.1|745179.1|746073|745073|27
1620293140000|2021-05-06 09:25:40|746164.5|745164.5|746150.6|745150.6|746258|745258|746134|745134|29
1620293150000|2021-05-06 09:25:50|746153.8|745153.8|746024.3|745024.3|746166|745166|745960.4|744960.4|26
1620293160000|2021-05-06 09:26:00|746022.1|745022.1|745992.4|744992.4|746032.6|745032.6|745933.1|744933.1|28
1620293170000|2021-05-06 09:26:10|745996|744996|745857.4|744857.4|746003.8|745003.8|745822.5|744822.5|26
1620293180000|2021-05-06 09:26:20|745864.4|744864.4|745953.1|744953.1|745991.5|744991.5|745864.2|744864.2|26
1620293190000|2021-05-06 09:26:30|745954.7|744954.7|745972.8|744972.8|745972.8|744972.8|745950.1|744950.1|26
1620293200000|2021-05-06 09:26:40|745973.3|744973.3|745957|744957|745994.4|744994.4|745956.9|744956.9|25
1620293210000|2021-05-06 09:26:50|745973.2|744973.2|745991.1|744991.1|745991.1|744991.1|745956|744956|25
1620293220000|2021-05-06 09:27:00|745992.1|744992.1|745842.4|744842.4|745992.1|744992.1|745831.1|744831.1|28
1620293230000|2021-05-06 09:27:10|745933.1|744933.1|745981.1|744981.1|745997.7|744997.7|745933.1|744933.1|28
1620293240000|2021-05-06 09:27:20|745987.2|744987.2|745983.9|744983.9|746011.5|745011.5|745979.1|744979.1|23
1620293250000|2021-05-06 09:27:30|745982.7|744982.7|745970|744970|745987.9|744987.9|745928.9|744928.9|28
1620293260000|2021-05-06 09:27:40|745987.5|744987.5|746003.1|745003.1|746027.7|745027.7|745975.4|744975.4|24
1620293270000|2021-05-06 09:27:50|746001|745001|745995.1|744995.1|746001|745001|745970.2|744970.2|22
1620293280000|2021-05-06 09:28:00|745993.7|744993.7|745981.2|744981.2|745994.8|744994.8|745955.4|744955.4|27
1620293290000|2021-05-06 09:28:10|745984.7|744984.7|746085.3|745085.3|746085.3|745085.3|745968.9|744968.9|22
1620293300000|2021-05-06 09:28:20|746071.8|745071.8|746071.9|745071.9|746084.7|745084.7|746042.2|745042.2|26
1620293310000|2021-05-06 09:28:30|746077|745077|746071.2|745071.2|746077|745077|746028|745028|28
1620293320000|2021-05-06 09:28:40|746071.6|745071.6|746070.5|745070.5|746082.2|745082.2|746046.5|745046.5|27
1620293330000|2021-05-06 09:28:50|746070.1|745070.1|746066.8|745066.8|746070.1|745070.1|746042.8|745042.8|24
1620293340000|2021-05-06 09:29:00|746059.8|745059.8|746142.8|745142.8|746142.8|745142.8|746059.8|745059.8|27
1620293350000|2021-05-06 09:29:10|746141.5|745141.5|746256.4|745256.4|746303.3|745303.3|746120.3|745120.3|26
1620293360000|2021-05-06 09:29:20|746248.9|745248.9|746223.7|745223.7|746252|745252|746222.8|745222.8|23
1620293370000|2021-05-06 09:29:30|746230|745230|746254.4|745254.4|746254.4|745254.4|746229.5|745229.5|23
1620293380000|2021-05-06 09:29:40|746263.3|745263.3|746269.4|745269.4|746270.2|745270.2|746256|745256|21
1620293390000|2021-05-06 09:29:50|746259|745259|746213.6|745213.6|746260.2|745260.2|746213.6|745213.6|28
1620293400000|2021-05-06 09:30:00|746260.9|745260.9|746482.4|745482.4|746483|745483|746260.9|745260.9|28
1620293410000|2021-05-06 09:30:10|746487.1|745487.1|746742.2|745742.2|746743.4|745743.4|746487.1|745487.1|27
1620293420000|2021-05-06 09:30:20|746790.2|745790.2|746712.8|745712.8|746790.2|745790.2|746712.2|745712.2|28
1620293430000|2021-05-06 09:30:30|746718.7|745718.7|746618.6|745618.6|746751.2|745751.2|746600.7|745600.7|27
1620293440000|2021-05-06 09:30:40|746605.4|745605.4|746622.2|745622.2|746649.5|745649.5|746556|745556|27
1620293450000|2021-05-06 09:30:50|746623.2|745623.2|746671.1|745671.1|746671.1|745671.1|746584.9|745584.9|27
1620293460000|2021-05-06 09:31:00|746668.4|745668.4|746837.6|745837.6|746837.6|745837.6|746667.8|745667.8|29
1620293470000|2021-05-06 09:31:10|746839|745839|746821.5|745821.5|746855|745855|746794.9|745794.9|28
1620293480000|2021-05-06 09:31:20|746822.8|745822.8|746877.5|745877.5|746901.9|745901.9|746822.8|745822.8|28
1620293490000|2021-05-06 09:31:30|746873.1|745873.1|746910.1|745910.1|746927.6|745927.6|746873.1|745873.1|29
1620293500000|2021-05-06 09:31:40|746908.2|745908.2|746836.1|745836.1|746912.2|745912.2|746833.7|745833.7|27
1620293510000|2021-05-06 09:31:50|746845.7|745845.7|746882.6|745882.6|746958.7|745958.7|746840.7|745840.7|28
1620293520000|2021-05-06 09:32:00|746880.2|745880.2|746886.9|745886.9|746898.9|745898.9|746875.8|745875.8|23
1620293530000|2021-05-06 09:32:10|746923.4|745923.4|746851.9|745851.9|746923.4|745923.4|746775.1|745775.1|29
1620293540000|2021-05-06 09:32:20|746856.3|745856.3|746875.3|745875.3|746887|745887|746847.8|745847.8|25
1620293550000|2021-05-06 09:32:30|746875.8|745875.8|746938|745938|746938|745938|746863.9|745863.9|22
1620293560000|2021-05-06 09:32:40|746944.8|745944.8|746941.8|745941.8|746951.9|745951.9|746940.7|745940.7|26
1620293570000|2021-05-06 09:32:50|746944.5|745944.5|746812.8|745812.8|746965.9|745965.9|746806|745806|23
1620293580000|2021-05-06 09:33:00|746814.1|745814.1|746897.6|745897.6|746897.6|745897.6|746814.1|745814.1|28
1620293590000|2021-05-06 09:33:10|746924.9|745924.9|746837.4|745837.4|746946.6|745946.6|746800.5|745800.5|29
1620293600000|2021-05-06 09:33:20|746836.7|745836.7|746738.1|745738.1|746859.5|745859.5|746729.6|745729.6|26
1620293610000|2021-05-06 09:33:30|746734.1|745734.1|746822.3|745822.3|746831.3|745831.3|746734.1|745734.1|26
1620293620000|2021-05-06 09:33:40|746830.3|745830.3|746811.6|745811.6|746843.8|745843.8|746811.6|745811.6|22
1620293630000|2021-05-06 09:33:50|746811.8|745811.8|746834.1|745834.1|746835.8|745835.8|746793|745793|23
1620293640000|2021-05-06 09:34:00|746739.8|745739.8|746808.9|745808.9|746820.7|745820.7|746738.6|745738.6|25
1620293650000|2021-05-06 09:34:10|746803.8|745803.8|746838.5|745838.5|746841.4|745841.4|746803.8|745803.8|24
1620293660000|2021-05-06 09:34:20|746842.2|745842.2|746831.7|745831.7|746844.2|745844.2|746831|745831|21
1620293670000|2021-05-06 09:34:30|746842.1|745842.1|746847.9|745847.9|746874.5|745874.5|746835.2|745835.2|21
1620293680000|2021-05-06 09:34:40|746850.9|745850.9|746834.2|745834.2|746858.6|745858.6|746817.2|745817.2|26
1620293690000|2021-05-06 09:34:50|746836.2|745836.2|746866|745866|746866|745866|746818.5|745818.5|26
1620293700000|2021-05-06 09:35:00|746864|745864|746861.8|745861.8|746907.4|745907.4|746851.7|745851.7|28
1620293710000|2021-05-06 09:35:10|746838.9|745838.9|746906.9|745906.9|746919.1|745919.1|746816.5|745816.5|23
1620293720000|2021-05-06 09:35:20|746907|745907|746901.6|745901.6|746911.4|745911.4|746898|745898|18
1620293730000|2021-05-06 09:35:30|746900.7|745900.7|746930.5|745930.5|746940.8|745940.8|746900.7|745900.7|20
1620293740000|2021-05-06 09:35:40|746930.7|745930.7|746959.9|745959.9|746970.4|745970.4|746910.5|745910.5|21
1620293750000|2021-05-06 09:35:50|746959.5|745959.5|746969.4|745969.4|746969.4|745969.4|746918.1|745918.1|24
1620293760000|2021-05-06 09:36:00|746954.1|745954.1|746912.8|745912.8|746968.5|745968.5|746903.5|745903.5|24
1620293770000|2021-05-06 09:36:10|746912.2|745912.2|746959.9|745959.9|746963.7|745963.7|746910.6|745910.6|20
1620293780000|2021-05-06 09:36:20|746973.7|745973.7|746958.9|745958.9|746976.8|745976.8|746955.9|745955.9|24
1620293790000|2021-05-06 09:36:30|746959.2|745959.2|746968.1|745968.1|746971.7|745971.7|746957.1|745957.1|23
1620293800000|2021-05-06 09:36:40|746966.4|745966.4|747030.4|746030.4|747030.4|746030.4|746966.4|745966.4|20
1620293810000|2021-05-06 09:36:50|747030.1|746030.1|747011|746011|747069.3|746069.3|747001.1|746001.1|27
1620293820000|2021-05-06 09:37:00|747004|746004|747000|746000|747030.6|746030.6|746984.3|745984.3|28
1620293830000|2021-05-06 09:37:10|746994.7|745994.7|746965.2|745965.2|747001.2|746001.2|746960.7|745960.7|25
1620293840000|2021-05-06 09:37:20|746972.9|745972.9|746914.4|745914.4|746972.9|745972.9|746908|745908|24
1620293850000|2021-05-06 09:37:30|746913.6|745913.6|746887.5|745887.5|746913.6|745913.6|746792.5|745792.5|28
1620293860000|2021-05-06 09:37:40|746924|745924|746905.4|745905.4|746924|745924|746786.8|745786.8|26
1620293870000|2021-05-06 09:37:50|746914.2|745914.2|746889.7|745889.7|746915.9|745915.9|746889.7|745889.7|27
1620293880000|2021-05-06 09:38:00|746881.5|745881.5|746860.6|745860.6|746888.9|745888.9|746833|745833|28
1620293890000|2021-05-06 09:38:10|746860.4|745860.4|746902.7|745902.7|746915.3|745915.3|746780.5|745780.5|27
1620293900000|2021-05-06 09:38:20|746897|745897|746893.7|745893.7|746900.5|745900.5|746883|745883|25
1620293910000|2021-05-06 09:38:30|746895.9|745895.9|746913.5|745913.5|746913.5|745913.5|746886.8|745886.8|18
1620293920000|2021-05-06 09:38:40|746910.6|745910.6|746910.3|745910.3|746912.1|745912.1|746904.2|745904.2|19
1620293930000|2021-05-06 09:38:50|746908.2|745908.2|746904.6|745904.6|746920.6|745920.6|746901.5|745901.5|24
1620293940000|2021-05-06 09:39:00|746922.3|745922.3|746906.7|745906.7|746922.3|745922.3|746903.3|745903.3|23
1620293950000|2021-05-06 09:39:10|746907.5|745907.5|746912.1|745912.1|746917.7|745917.7|746888.8|745888.8|24
1620293960000|2021-05-06 09:39:20|746912.6|745912.6|746906.2|745906.2|746916.5|745916.5|746901.7|745901.7|24
1620293970000|2021-05-06 09:39:30|746899.9|745899.9|746894.2|745894.2|746906.2|745906.2|746889|745889|24
1620293980000|2021-05-06 09:39:40|746893.2|745893.2|746910.3|745910.3|746915.6|745915.6|746893.2|745893.2|24
1620293990000|2021-05-06 09:39:50|746913.8|745913.8|746938.5|745938.5|746938.5|745938.5|746901.8|745901.8|25
1620294000000|2021-05-06 09:40:00|746942.8|745942.8|746909.4|745909.4|746944|745944|746907.9|745907.9|24
1620294010000|2021-05-06 09:40:10|746909.6|745909.6|746943.4|745943.4|746943.4|745943.4|746894.6|745894.6|23
1620294020000|2021-05-06 09:40:20|746941.7|745941.7|746954.5|745954.5|746956.9|745956.9|746926.4|745926.4|28
1620294030000|2021-05-06 09:40:30|746951.6|745951.6|747157.6|746157.6|747157.6|746157.6|746938.9|745938.9|24
1620294040000|2021-05-06 09:40:40|747152.6|746152.6|747061.8|746061.8|747158.7|746158.7|747044.8|746044.8|26
1620294050000|2021-05-06 09:40:50|747064.1|746064.1|747025|746025|747202.4|746202.4|747025|746025|29
1620294060000|2021-05-06 09:41:00|747031.8|746031.8|746907.7|745907.7|747061.3|746061.3|746904.7|745904.7|25
1620294070000|2021-05-06 09:41:10|746874.2|745874.2|746932.5|745932.5|746945.6|745945.6|746805.9|745805.9|28
1620294080000|2021-05-06 09:41:20|746937|745937|746436.5|745436.5|746937|745937|746436.5|745436.5|28
1620294090000|2021-05-06 09:41:30|746441.3|745441.3|746445.4|745445.4|746458.2|745458.2|746433.6|745433.6|29
1620294100000|2021-05-06 09:41:40|746445.2|745445.2|746556.3|745556.3|746622.4|745622.4|746445.2|745445.2|28
1620294110000|2021-05-06 09:41:50|746560.6|745560.6|746566.2|745566.2|746566.2|745566.2|746485.4|745485.4|28
1620294120000|2021-05-06 09:42:00|746553.8|745553.8|746557.2|745557.2|746562|745562|746521.5|745521.5|26
1620294130000|2021-05-06 09:42:10|746555.6|745555.6|746477.5|745477.5|746555.6|745555.6|746464.9|745464.9|27
1620294140000|2021-05-06 09:42:20|746475.2|745475.2|746615.9|745615.9|746670.4|745670.4|746453.8|745453.8|28
1620294150000|2021-05-06 09:42:30|746596|745596|746555.8|745555.8|746596|745596|746550.9|745550.9|27
1620294160000|2021-05-06 09:42:40|746541.7|745541.7|746637.8|745637.8|746660.5|745660.5|746471.4|745471.4|26
1620294170000|2021-05-06 09:42:50|746622.5|745622.5|746606.9|745606.9|746629.6|745629.6|746603.4|745603.4|25
1620294180000|2021-05-06 09:43:00|746601.6|745601.6|746649.1|745649.1|746655.7|745655.7|746601.6|745601.6|25
1620294190000|2021-05-06 09:43:10|746645.8|745645.8|746736.8|745736.8|746756|745756|746637.3|745637.3|27
1620294200000|2021-05-06 09:43:20|746742.8|745742.8|746634.1|745634.1|746742.8|745742.8|746621.8|745621.8|28
1620294210000|2021-05-06 09:43:30|746621.5|745621.5|746624.4|745624.4|746639.8|745639.8|746617.5|745617.5|25
1620294220000|2021-05-06 09:43:40|746625|745625|746604|745604|746636.8|745636.8|746586|745586|24
1620294230000|2021-05-06 09:43:50|746609.1|745609.1|746602.2|745602.2|746641.6|745641.6|746595.9|745595.9|25
1620294240000|2021-05-06 09:44:00|746603.6|745603.6|746578.9|745578.9|746622.5|745622.5|746559.1|745559.1|24
1620294250000|2021-05-06 09:44:10|746562.4|745562.4|746597|745597|746597|745597|746539.1|745539.1|27
1620294260000|2021-05-06 09:44:20|746580|745580|746498.7|745498.7|746582.8|745582.8|746497.6|745497.6|27
1620294270000|2021-05-06 09:44:30|746509.6|745509.6|746455.2|745455.2|746509.6|745509.6|746426.1|745426.1|28
1620294280000|2021-05-06 09:44:40|746516.5|745516.5|746605.9|745605.9|746642.3|745642.3|746513.1|745513.1|28
1620294290000|2021-05-06 09:44:50|746613.4|745613.4|746601.3|745601.3|746616.6|745616.6|746588.7|745588.7|24
1620294300000|2021-05-06 09:45:00|746599.4|745599.4|746603.7|745603.7|746627.1|745627.1|746590.4|745590.4|25
1620294310000|2021-05-06 09:45:10|746603.5|745603.5|746617.7|745617.7|746618.2|745618.2|746562.9|745562.9|21
1620294320000|2021-05-06 09:45:20|746616.4|745616.4|746659.6|745659.6|746668|745668|746587.3|745587.3|26
1620294330000|2021-05-06 09:45:30|746679.5|745679.5|746737.8|745737.8|746751.1|745751.1|746671.9|745671.9|22
1620294340000|2021-05-06 09:45:40|746747.1|745747.1|746741.7|745741.7|746753.4|745753.4|746739|745739|20
1620294350000|2021-05-06 09:45:50|746740|745740|746757.7|745757.7|746757.7|745757.7|746734.1|745734.1|22
1620294360000|2021-05-06 09:46:00|746765.6|745765.6|746807.1|745807.1|746810.4|745810.4|746744.3|745744.3|21
1620294370000|2021-05-06 09:46:10|746806.2|745806.2|746789.3|745789.3|746806.2|745806.2|746781.4|745781.4|18
1620294380000|2021-05-06 09:46:20|746780.8|745780.8|746783.6|745783.6|746795.5|745795.5|746780.4|745780.4|23
1620294390000|2021-05-06 09:46:30|746785.1|745785.1|746800.4|745800.4|746801.3|745801.3|746771.8|745771.8|27
1620294400000|2021-05-06 09:46:40|746801.7|745801.7|746776.3|745776.3|746810.5|745810.5|746769.1|745769.1|22
1620294410000|2021-05-06 09:46:50|746774.4|745774.4|746685.4|745685.4|746774.4|745774.4|746674.4|745674.4|20
1620294420000|2021-05-06 09:47:00|746684.9|745684.9|746699.9|745699.9|746699.9|745699.9|746684.6|745684.6|22
1620294430000|2021-05-06 09:47:10|746696.1|745696.1|746725.7|745725.7|746744|745744|746695.1|745695.1|24
1620294440000|2021-05-06 09:47:20|746723.5|745723.5|746716.5|745716.5|746725.4|745725.4|746711.8|745711.8|21
1620294450000|2021-05-06 09:47:30|746708.5|745708.5|746708.9|745708.9|746710.8|745710.8|746659.9|745659.9|26
1620294460000|2021-05-06 09:47:40|746706.1|745706.1|746639.9|745639.9|746712.6|745712.6|746635|745635|27
1620294470000|2021-05-06 09:47:50|746629.1|745629.1|746574.6|745574.6|746629.1|745629.1|746566.5|745566.5|25
1620294480000|2021-05-06 09:48:00|746574.1|745574.1|746585|745585|746585|745585|746562.9|745562.9|25
1620294490000|2021-05-06 09:48:10|746584.3|745584.3|746601.4|745601.4|746604.8|745604.8|746579.1|745579.1|21
1620294500000|2021-05-06 09:48:20|746596.2|745596.2|746602.3|745602.3|746612.2|745612.2|746596.2|745596.2|21
1620294510000|2021-05-06 09:48:30|746602.1|745602.1|746646.8|745646.8|746646.8|745646.8|746602.1|745602.1|24
1620294520000|2021-05-06 09:48:40|746653.9|745653.9|746596|745596|746653.9|745653.9|746589.3|745589.3|25
1620294530000|2021-05-06 09:48:50|746599.8|745599.8|746624|745624|746629.8|745629.8|746593.2|745593.2|17
1620294540000|2021-05-06 09:49:00|746624.8|745624.8|746609.8|745609.8|746638.3|745638.3|746603.3|745603.3|24
1620294550000|2021-05-06 09:49:10|746609.1|745609.1|746586.5|745586.5|746609.1|745609.1|746562.7|745562.7|19
1620294560000|2021-05-06 09:49:20|746575.4|745575.4|746578.7|745578.7|746589.2|745589.2|746573.2|745573.2|22
1620294570000|2021-05-06 09:49:30|746578.4|745578.4|746557.6|745557.6|746578.5|745578.5|746547.8|745547.8|25
1620294580000|2021-05-06 09:49:40|746557.1|745557.1|746536.7|745536.7|746572.7|745572.7|746536.7|745536.7|20
1620294590000|2021-05-06 09:49:50|746533.5|745533.5|746605.7|745605.7|746605.7|745605.7|746530|745530|23
1620294600000|2021-05-06 09:50:00|746603.5|745603.5|746589|745589|746638.4|745638.4|746557.4|745557.4|28
1620294610000|2021-05-06 09:50:10|746593.6|745593.6|746590.7|745590.7|746598.2|745598.2|746586.9|745586.9|21
1620294620000|2021-05-06 09:50:20|746588.7|745588.7|746599.1|745599.1|746599.1|745599.1|746570|745570|22
1620294630000|2021-05-06 09:50:30|746609.5|745609.5|746610.5|745610.5|746613.6|745613.6|746597.5|745597.5|22
1620294640000|2021-05-06 09:50:40|746602.4|745602.4|746624.5|745624.5|746637.1|745637.1|746600.7|745600.7|20
1620294650000|2021-05-06 09:50:50|746624.8|745624.8|746628.8|745628.8|746638.1|745638.1|746606.8|745606.8|26
1620294660000|2021-05-06 09:51:00|746626.6|745626.6|746628.2|745628.2|746641.4|745641.4|746623.7|745623.7|26
1620294670000|2021-05-06 09:51:10|746641.2|745641.2|746599.5|745599.5|746686.2|745686.2|746592|745592|27
1620294680000|2021-05-06 09:51:20|746613.6|745613.6|746684.3|745684.3|746687.7|745687.7|746608.3|745608.3|27
1620294690000|2021-05-06 09:51:30|746674.5|745674.5|746716.8|745716.8|746719|745719|746667.3|745667.3|25
1620294700000|2021-05-06 09:51:40|746717.8|745717.8|746624.3|745624.3|746717.8|745717.8|746624.3|745624.3|24
1620294710000|2021-05-06 09:51:50|746625.7|745625.7|746630.2|745630.2|746648.5|745648.5|746621.3|745621.3|21
1620294720000|2021-05-06 09:52:00|746638.5|745638.5|746670|745670|746674.2|745674.2|746622.9|745622.9|27
1620294730000|2021-05-06 09:52:10|746666|745666|746663.6|745663.6|746674.8|745674.8|746658.2|745658.2|25
1620294740000|2021-05-06 09:52:20|746665.7|745665.7|746641.8|745641.8|746668.5|745668.5|746638.7|745638.7|25
1620294750000|2021-05-06 09:52:30|746639.7|745639.7|746661.9|745661.9|746670.8|745670.8|746639.7|745639.7|24
1620294760000|2021-05-06 09:52:40|746664.3|745664.3|746635.6|745635.6|746664.3|745664.3|746635.6|745635.6|22
1620294770000|2021-05-06 09:52:50|746634.5|745634.5|746649.9|745649.9|746651.5|745651.5|746624.5|745624.5|22
1620294780000|2021-05-06 09:53:00|746652.5|745652.5|746680.6|745680.6|746695.2|745695.2|746622.5|745622.5|27
1620294790000|2021-05-06 09:53:10|746683.9|745683.9|746647.7|745647.7|746709.2|745709.2|746647.7|745647.7|26
1620294800000|2021-05-06 09:53:20|746653.1|745653.1|746706.3|745706.3|746706.3|745706.3|746638.2|745638.2|25
1620294810000|2021-05-06 09:53:30|746690.7|745690.7|746718.4|745718.4|746722.6|745722.6|746679.7|745679.7|23
1620294820000|2021-05-06 09:53:40|746718.8|745718.8|746703.6|745703.6|746760.6|745760.6|746696.8|745696.8|23
1620294830000|2021-05-06 09:53:50|746703.2|745703.2|746864|745864|746877.2|745877.2|746695.1|745695.1|22
1620294840000|2021-05-06 09:54:00|746857.8|745857.8|746868.6|745868.6|746881.1|745881.1|746857|745857|23
1620294850000|2021-05-06 09:54:10|746865.3|745865.3|746859.1|745859.1|746873.3|745873.3|746856.7|745856.7|19
1620294860000|2021-05-06 09:54:20|746855.6|745855.6|746868.3|745868.3|746874.7|745874.7|746855.6|745855.6|22
1620294870000|2021-05-06 09:54:30|746868.8|745868.8|746900.3|745900.3|746900.3|745900.3|746845.3|745845.3|21
1620294880000|2021-05-06 09:54:40|746900.9|745900.9|746945.8|745945.8|746948.1|745948.1|746900.9|745900.9|20
1620294890000|2021-05-06 09:54:50|746945|745945|746991|745991|747000.9|746000.9|746910.2|745910.2|25
1620294900000|2021-05-06 09:55:00|747010.9|746010.9|747003.8|746003.8|747010.9|746010.9|746987.3|745987.3|23
1620294910000|2021-05-06 09:55:10|747000.2|746000.2|747011.7|746011.7|747029.4|746029.4|747000.2|746000.2|20
1620294920000|2021-05-06 09:55:20|747012.5|746012.5|746986.7|745986.7|747019.3|746019.3|746986.7|745986.7|16
1620294930000|2021-05-06 09:55:30|747001.7|746001.7|746995.2|745995.2|747008.8|746008.8|746986.5|745986.5|18
1620294940000|2021-05-06 09:55:40|746993.7|745993.7|747003.4|746003.4|747005.8|746005.8|746991.9|745991.9|14
1620294950000|2021-05-06 09:55:50|746995|745995|747111.6|746111.6|747127.1|746127.1|746995|745995|27
1620294960000|2021-05-06 09:56:00|747117.6|746117.6|747120.2|746120.2|747137.4|746137.4|747117.6|746117.6|27
1620294970000|2021-05-06 09:56:10|747112.7|746112.7|747118.3|746118.3|747129.3|746129.3|747101.7|746101.7|29
1620294980000|2021-05-06 09:56:20|747120.7|746120.7|747099.1|746099.1|747123.2|746123.2|747096.6|746096.6|23
1620294990000|2021-05-06 09:56:30|747101.8|746101.8|746851.7|745851.7|747101.8|746101.8|746851.7|745851.7|25
1620295000000|2021-05-06 09:56:40|746945.9|745945.9|747105.4|746105.4|747117.6|746117.6|746945.9|745945.9|26
1620295010000|2021-05-06 09:56:50|747106.1|746106.1|747094.8|746094.8|747121.8|746121.8|747094.8|746094.8|23
1620295020000|2021-05-06 09:57:00|747093.9|746093.9|747086.6|746086.6|747114|746114|747080.4|746080.4|23
1620295030000|2021-05-06 09:57:10|747084.9|746084.9|747141.8|746141.8|747161.2|746161.2|747084.9|746084.9|25
1620295040000|2021-05-06 09:57:20|747132.6|746132.6|747160.9|746160.9|747162.2|746162.2|747131.5|746131.5|27
1620295050000|2021-05-06 09:57:30|747160.7|746160.7|747098.1|746098.1|747208.5|746208.5|747095.7|746095.7|25
1620295060000|2021-05-06 09:57:40|747096.6|746096.6|747138|746138|747138|746138|747092.3|746092.3|21
1620295070000|2021-05-06 09:57:50|747134.1|746134.1|747082.2|746082.2|747138|746138|747060|746060|25
1620295080000|2021-05-06 09:58:00|747083|746083|747030.4|746030.4|747111.4|746111.4|747028.9|746028.9|26
1620295090000|2021-05-06 09:58:10|747035.1|746035.1|746982.8|745982.8|747038.3|746038.3|746970.2|745970.2|27
1620295100000|2021-05-06 09:58:20|746972.1|745972.1|746886.8|745886.8|746972.1|745972.1|746886.8|745886.8|26
1620295110000|2021-05-06 09:58:30|746879.6|745879.6|746912.5|745912.5|746925.9|745925.9|746877.6|745877.6|27
1620295120000|2021-05-06 09:58:40|746949.7|745949.7|746945|745945|747012.1|746012.1|746945|745945|23
1620295130000|2021-05-06 09:58:50|746937.3|745937.3|746893.5|745893.5|746937.3|745937.3|746886.8|745886.8|20
1620295140000|2021-05-06 09:59:00|746894.2|745894.2|746885.1|745885.1|746910.2|745910.2|746860.6|745860.6|22
1620295150000|2021-05-06 09:59:10|746882.9|745882.9|746874|745874|746919|745919|746870.6|745870.6|26
1620295160000|2021-05-06 09:59:20|746874.6|745874.6|746843.5|745843.5|746885.9|745885.9|746837.3|745837.3|23
1620295170000|2021-05-06 09:59:30|746840.2|745840.2|746863.7|745863.7|746868.1|745868.1|746838.8|745838.8|20
1620295180000|2021-05-06 09:59:40|746860.8|745860.8|746819.7|745819.7|746878.3|745878.3|746814.6|745814.6|24
1620295190000|2021-05-06 09:59:50|746821.6|745821.6|746809.7|745809.7|746828.3|745828.3|746797.6|745797.6|23
1620295200000|2021-05-06 10:00:00|746798.7|745798.7|746799.8|745799.8|746816.3|745816.3|746785.5|745785.5|27
1620295210000|2021-05-06 10:00:10|746801.9|745801.9|746757.3|745757.3|746802.6|745802.6|746746.1|745746.1|27
1620295220000|2021-05-06 10:00:20|746772.2|745772.2|746773.8|745773.8|746782.1|745782.1|746743.7|745743.7|28
1620295230000|2021-05-06 10:00:30|746825.4|745825.4|746813.2|745813.2|746838.9|745838.9|746805.6|745805.6|26
1620295240000|2021-05-06 10:00:40|746809.8|745809.8|746828.3|745828.3|746828.8|745828.8|746803.9|745803.9|26
1620295250000|2021-05-06 10:00:50|746829.5|745829.5|746806|745806|746838.5|745838.5|746800.1|745800.1|19
1620295260000|2021-05-06 10:01:00|746795.3|745795.3|746814.1|745814.1|746844.5|745844.5|746789.2|745789.2|25
1620295270000|2021-05-06 10:01:10|746819.9|745819.9|746727.5|745727.5|746827.8|745827.8|746727.5|745727.5|24
1620295280000|2021-05-06 10:01:20|746726.1|745726.1|746769|745769|746817.4|745817.4|746726.1|745726.1|27
1620295290000|2021-05-06 10:01:30|746759.4|745759.4|746765.2|745765.2|746796.3|745796.3|746751.6|745751.6|26
1620295300000|2021-05-06 10:01:40|746774.9|745774.9|746747.4|745747.4|746782.3|745782.3|746710.2|745710.2|27
1620295310000|2021-05-06 10:01:50|746745.6|745745.6|746689|745689|746746.5|745746.5|746689|745689|23
1620295320000|2021-05-06 10:02:00|746691.9|745691.9|746688.4|745688.4|746708.7|745708.7|746679|745679|22
1620295330000|2021-05-06 10:02:10|746691.1|745691.1|746610.2|745610.2|746691.1|745691.1|746610.2|745610.2|28
1620295340000|2021-05-06 10:02:20|746592.8|745592.8|746614.6|745614.6|746615.6|745615.6|746591.5|745591.5|24
1620295350000|2021-05-06 10:02:30|746615.4|745615.4|746631.9|745631.9|746659.4|745659.4|746615.4|745615.4|28
1620295360000|2021-05-06 10:02:40|746646.1|745646.1|746648.5|745648.5|746652.8|745652.8|746632.9|745632.9|24
1620295370000|2021-05-06 10:02:50|746650.2|745650.2|746672.4|745672.4|746677.4|745677.4|746648.1|745648.1|24
1620295380000|2021-05-06 10:03:00|746696.5|745696.5|746694.6|745694.6|746704.3|745704.3|746671.6|745671.6|25
1620295390000|2021-05-06 10:03:10|746695.2|745695.2|746672.2|745672.2|746695.2|745695.2|746660.7|745660.7|21
1620295400000|2021-05-06 10:03:20|746671.7|745671.7|746689.9|745689.9|746689.9|745689.9|746653.7|745653.7|22
1620295410000|2021-05-06 10:03:30|746676|745676|746671.9|745671.9|746681.1|745681.1|746655.2|745655.2|20
1620295420000|2021-05-06 10:03:40|746666.8|745666.8|746645|745645|746667.2|745667.2|746633.6|745633.6|22
1620295430000|2021-05-06 10:03:50|746644.8|745644.8|746646.4|745646.4|746652.4|745652.4|746642.7|745642.7|20
1620295440000|2021-05-06 10:04:00|746657.2|745657.2|746589.6|745589.6|746657.2|745657.2|746580.5|745580.5|24
1620295450000|2021-05-06 10:04:10|746592.3|745592.3|746617.8|745617.8|746625.1|745625.1|746592.3|745592.3|25
1620295460000|2021-05-06 10:04:20|746616.8|745616.8|746668.6|745668.6|746689.6|745689.6|746593.9|745593.9|28
1620295470000|2021-05-06 10:04:30|746670.8|745670.8|746659.4|745659.4|746691.3|745691.3|746659.2|745659.2|25
1620295480000|2021-05-06 10:04:40|746657.7|745657.7|746661.6|745661.6|746672.9|745672.9|746650|745650|23
1620295490000|2021-05-06 10:04:50|746664.5|745664.5|746657.3|745657.3|746671.7|745671.7|746647.2|745647.2|21
1620295500000|2021-05-06 10:05:00|746659.7|745659.7|746639.3|745639.3|746712.8|745712.8|746631.2|745631.2|25
1620295510000|2021-05-06 10:05:10|746636.5|745636.5|746627.8|745627.8|746645.3|745645.3|746612.5|745612.5|25
1620295520000|2021-05-06 10:05:20|746628|745628|746625.2|745625.2|746632.1|745632.1|746616|745616|21
1620295530000|2021-05-06 10:05:30|746620.7|745620.7|746610.2|745610.2|746637.7|745637.7|746609.1|745609.1|25
1620295540000|2021-05-06 10:05:40|746609.6|745609.6|746618.3|745618.3|746625.8|745625.8|746598.5|745598.5|24
1620295550000|2021-05-06 10:05:50|746617.3|745617.3|746600.6|745600.6|746626.4|745626.4|746567|745567|24
1620295560000|2021-05-06 10:06:00|746602.2|745602.2|746601.5|745601.5|746603.7|745603.7|746586.8|745586.8|22
1620295570000|2021-05-06 10:06:10|746605.9|745605.9|746627.9|745627.9|746654.1|745654.1|746598.3|745598.3|26
1620295580000|2021-05-06 10:06:20|746646.2|745646.2|746645.9|745645.9|746656.7|745656.7|746638|745638|18
1620295590000|2021-05-06 10:06:30|746668.8|745668.8|746655.5|745655.5|746675.6|745675.6|746638.2|745638.2|18
1620295600000|2021-05-06 10:06:40|746659.3|745659.3|746651.9|745651.9|746663.4|745663.4|746646.4|745646.4|15
1620295610000|2021-05-06 10:06:50|746651.7|745651.7|746644|745644|746662|745662|746637|745637|21
1620295620000|2021-05-06 10:07:00|746645.2|745645.2|746651.5|745651.5|746659.2|745659.2|746642.5|745642.5|19
1620295630000|2021-05-06 10:07:10|746648.9|745648.9|746632.4|745632.4|746657.4|745657.4|746632.4|745632.4|21
1620295640000|2021-05-06 10:07:20|746613.8|745613.8|746605.8|745605.8|746617.3|745617.3|746594.6|745594.6|21
1620295650000|2021-05-06 10:07:30|746601.2|745601.2|746607.1|745607.1|746612.2|745612.2|746598.5|745598.5|20
1620295660000|2021-05-06 10:07:40|746607.9|745607.9|746605.5|745605.5|746615.6|745615.6|746582.7|745582.7|24
1620295670000|2021-05-06 10:07:50|746606.1|745606.1|746568.4|745568.4|746606.1|745606.1|746568.4|745568.4|22
1620295680000|2021-05-06 10:08:00|746576.8|745576.8|746590.5|745590.5|746594.7|745594.7|746570.5|745570.5|20
1620295690000|2021-05-06 10:08:10|746590|745590|746379.7|745379.7|746590|745590|746373.8|745373.8|24
1620295700000|2021-05-06 10:08:20|746378|745378|746306.8|745306.8|746387.1|745387.1|746303.4|745303.4|27
1620295710000|2021-05-06 10:08:30|746318.7|745318.7|746289.1|745289.1|746318.7|745318.7|746277.7|745277.7|28
1620295720000|2021-05-06 10:08:40|746293|745293|746346|745346|746346|745346|746288.6|745288.6|22
1620295730000|2021-05-06 10:08:50|746351.5|745351.5|746320.3|745320.3|746375.1|745375.1|746320.3|745320.3|28
1620295740000|2021-05-06 10:09:00|746325.2|745325.2|746326.4|745326.4|746346.4|745346.4|746318.3|745318.3|28
1620295750000|2021-05-06 10:09:10|746327.4|745327.4|746358.2|745358.2|746385.2|745385.2|746327.4|745327.4|25
1620295760000|2021-05-06 10:09:20|746357|745357|746346.3|745346.3|746380.6|745380.6|746328.1|745328.1|29
1620295770000|2021-05-06 10:09:30|746349.7|745349.7|746336.3|745336.3|746349.7|745349.7|746328.6|745328.6|22
1620295780000|2021-05-06 10:09:40|746338.4|745338.4|746380.4|745380.4|746402.9|745402.9|746335.3|745335.3|22
1620295790000|2021-05-06 10:09:50|746382.2|745382.2|746360.9|745360.9|746384.1|745384.1|746353|745353|22
1620295800000|2021-05-06 10:10:00|746359.9|745359.9|746331.6|745331.6|746387.5|745387.5|746317.6|745317.6|24
1620295810000|2021-05-06 10:10:10|746340.1|745340.1|746340.1|745340.1|746343.9|745343.9|746330.4|745330.4|18
1620295820000|2021-05-06 10:10:20|746334.6|745334.6|746262.8|745262.8|746342.2|745342.2|746227.8|745227.8|26
1620295830000|2021-05-06 10:10:30|746276|745276|746311.4|745311.4|746321.9|745321.9|746239|745239|27
1620295840000|2021-05-06 10:10:40|746313.3|745313.3|746295|745295|746313.3|745313.3|746292.1|745292.1|22
1620295850000|2021-05-06 10:10:50|746301.6|745301.6|746299|745299|746301.6|745301.6|746283.8|745283.8|24
1620295860000|2021-05-06 10:11:00|746297.6|745297.6|746279.3|745279.3|746301.4|745301.4|746279.3|745279.3|26
1620295870000|2021-05-06 10:11:10|746280|745280|746302.7|745302.7|746305.7|745305.7|746272.8|745272.8|23
1620295880000|2021-05-06 10:11:20|746303.3|745303.3|746291|745291|746303.7|745303.7|746281.4|745281.4|22
1620295890000|2021-05-06 10:11:30|746275.8|745275.8|746288|745288|746297.4|745297.4|746260.7|745260.7|25
1620295900000|2021-05-06 10:11:40|746290.1|745290.1|746318.2|745318.2|746324.9|745324.9|746290.1|745290.1|22
1620295910000|2021-05-06 10:11:50|746319.7|745319.7|746316.5|745316.5|746323.8|745323.8|746316.5|745316.5|17
1620295920000|2021-05-06 10:12:00|746316.9|745316.9|746348.2|745348.2|746351.4|745351.4|746296.8|745296.8|23
1620295930000|2021-05-06 10:12:10|746346.5|745346.5|746408.3|745408.3|746408.3|745408.3|746337.1|745337.1|28
1620295940000|2021-05-06 10:12:20|746403.8|745403.8|746375.9|745375.9|746403.8|745403.8|746372|745372|21
1620295950000|2021-05-06 10:12:30|746376.1|745376.1|746394.6|745394.6|746400.3|745400.3|746374.7|745374.7|19
1620295960000|2021-05-06 10:12:40|746397.9|745397.9|746398.9|745398.9|746412.2|745412.2|746396.3|745396.3|21
1620295970000|2021-05-06 10:12:50|746399.4|745399.4|746399|745399|746410.9|745410.9|746392.1|745392.1|24
1620295980000|2021-05-06 10:13:00|746398.8|745398.8|746395.3|745395.3|746403.3|745403.3|746393.8|745393.8|20
1620295990000|2021-05-06 10:13:10|746395.8|745395.8|746379.3|745379.3|746396.3|745396.3|746370|745370|21
1620296000000|2021-05-06 10:13:20|746370.9|745370.9|746483|745483|746525.5|745525.5|746370.3|745370.3|26
1620296010000|2021-05-06 10:13:30|746482.8|745482.8|746466.4|745466.4|746482.9|745482.9|746433.4|745433.4|27
1620296020000|2021-05-06 10:13:40|746468.1|745468.1|746435.4|745435.4|746485.8|745485.8|746424.2|745424.2|23
1620296030000|2021-05-06 10:13:50|746436.4|745436.4|746426.8|745426.8|746437.3|745437.3|746420.4|745420.4|27
1620296040000|2021-05-06 10:14:00|746418.9|745418.9|746427.5|745427.5|746427.5|745427.5|746411.4|745411.4|22
1620296050000|2021-05-06 10:14:10|746426.6|745426.6|746498.9|745498.9|746528.2|745528.2|746415.9|745415.9|25
1620296060000|2021-05-06 10:14:20|746492|745492|746489.6|745489.6|746514.6|745514.6|746486.8|745486.8|25
1620296070000|2021-05-06 10:14:30|746484.4|745484.4|746481.6|745481.6|746496.5|745496.5|746471.5|745471.5|21
1620296080000|2021-05-06 10:14:40|746489.4|745489.4|746436.5|745436.5|746596.8|745596.8|746436.5|745436.5|25
1620296090000|2021-05-06 10:14:50|746450.8|745450.8|746370.2|745370.2|746455.7|745455.7|746370.2|745370.2|27
1620296100000|2021-05-06 10:15:00|746330.3|745330.3|746354.8|745354.8|746367.7|745367.7|746318.2|745318.2|26
1620296110000|2021-05-06 10:15:10|746355.2|745355.2|746243.5|745243.5|746355.2|745355.2|746243.5|745243.5|28
1620296120000|2021-05-06 10:15:20|746249.2|745249.2|746256.4|745256.4|746259.3|745259.3|746237.1|745237.1|26
1620296130000|2021-05-06 10:15:30|746250.9|745250.9|746253.6|745253.6|746256.6|745256.6|746238.6|745238.6|27
1620296140000|2021-05-06 10:15:40|746269.6|745269.6|746253.8|745253.8|746275.4|745275.4|746246.3|745246.3|27
1620296150000|2021-05-06 10:15:50|746251|745251|746308.5|745308.5|746335.9|745335.9|746251|745251|27
1620296160000|2021-05-06 10:16:00|746299.5|745299.5|746293.8|745293.8|746304.5|745304.5|746290.3|745290.3|20
1620296170000|2021-05-06 10:16:10|746298.6|745298.6|746289.8|745289.8|746303|745303|746286|745286|23
1620296180000|2021-05-06 10:16:20|746290.4|745290.4|746295.1|745295.1|746300.7|745300.7|746257.9|745257.9|21
1620296190000|2021-05-06 10:16:30|746293.5|745293.5|746263.3|745263.3|746296.7|745296.7|746258.3|745258.3|26
1620296200000|2021-05-06 10:16:40|746262|745262|746274|745274|746320.1|745320.1|746260.9|745260.9|28
1620296210000|2021-05-06 10:16:50|746276.3|745276.3|746463.1|745463.1|746465.1|745465.1|746276.3|745276.3|24
1620296220000|2021-05-06 10:17:00|746461.1|745461.1|746451|745451|746466.7|745466.7|746446.9|745446.9|20
1620296230000|2021-05-06 10:17:10|746467.5|745467.5|746441.6|745441.6|746474.6|745474.6|746421.3|745421.3|27
1620296240000|2021-05-06 10:17:20|746437.2|745437.2|746488.8|745488.8|746529.5|745529.5|746433|745433|29
1620296250000|2021-05-06 10:17:30|746491.3|745491.3|746532.4|745532.4|746532.4|745532.4|746491.3|745491.3|22
1620296260000|2021-05-06 10:17:40|746530.7|745530.7|746523.5|745523.5|746534.6|745534.6|746508.4|745508.4|25
1620296270000|2021-05-06 10:17:50|746533.8|745533.8|746526.1|745526.1|746533.8|745533.8|746516|745516|19
1620296280000|2021-05-06 10:18:00|746524.3|745524.3|746386.4|745386.4|746524.3|745524.3|746347.8|745347.8|28
1620296290000|2021-05-06 10:18:10|746379.9|745379.9|746349.4|745349.4|746384.3|745384.3|746349.4|745349.4|24
1620296300000|2021-05-06 10:18:20|746360.9|745360.9|746352.4|745352.4|746364.1|745364.1|746336.8|745336.8|25
1620296310000|2021-05-06 10:18:30|746334.1|745334.1|746238.8|745238.8|746334.1|745334.1|746238.8|745238.8|28
1620296320000|2021-05-06 10:18:40|746240.6|745240.6|746246.1|745246.1|746262|745262|746240.6|745240.6|25
1620296330000|2021-05-06 10:18:50|746247.8|745247.8|746247.5|745247.5|746249.2|745249.2|746238.3|745238.3|14
1620296340000|2021-05-06 10:19:00|746246|745246|746230.9|745230.9|746264.7|745264.7|746230.9|745230.9|21
1620296350000|2021-05-06 10:19:10|746230.5|745230.5|746275.1|745275.1|746284.8|745284.8|746230.5|745230.5|19
1620296360000|2021-05-06 10:19:20|746272.3|745272.3|746275.3|745275.3|746281.2|745281.2|746272|745272|18
1620296370000|2021-05-06 10:19:30|746275.6|745275.6|746321.6|745321.6|746323.6|745323.6|746275|745275|20
1620296380000|2021-05-06 10:19:40|746318.9|745318.9|746315.7|745315.7|746338|745338|746299|745299|22
1620296390000|2021-05-06 10:19:50|746317|745317|746304.5|745304.5|746319.9|745319.9|746289.2|745289.2|18
1620296400000|2021-05-06 10:20:00|746300|745300|746242|745242|746301|745301|746242|745242|25
1620296410000|2021-05-06 10:20:10|746252.3|745252.3|746231.3|745231.3|746252.3|745252.3|746164.6|745164.6|26
1620296420000|2021-05-06 10:20:20|746229.1|745229.1|746232.9|745232.9|746248.6|745248.6|746214.9|745214.9|27
1620296430000|2021-05-06 10:20:30|746222.6|745222.6|746240.3|745240.3|746240.3|745240.3|746222.6|745222.6|22
1620296440000|2021-05-06 10:20:40|746233.7|745233.7|746280.1|745280.1|746281.4|745281.4|746228.2|745228.2|22
1620296450000|2021-05-06 10:20:50|746283.6|745283.6|746274.9|745274.9|746287.3|745287.3|746265.2|745265.2|23
1620296460000|2021-05-06 10:21:00|746281.6|745281.6|746210|745210|746281.6|745281.6|746210|745210|24
1620296470000|2021-05-06 10:21:10|746211.8|745211.8|746270.2|745270.2|746273|745273|746211.8|745211.8|24
1620296480000|2021-05-06 10:21:20|746265.6|745265.6|746264.2|745264.2|746273.6|745273.6|746262|745262|22
1620296490000|2021-05-06 10:21:30|746265|745265|746271.4|745271.4|746292.3|745292.3|746265|745265|21
1620296500000|2021-05-06 10:21:40|746271.8|745271.8|746264.6|745264.6|746272.5|745272.5|746224.7|745224.7|20
1620296510000|2021-05-06 10:21:50|746266.2|745266.2|746358.9|745358.9|746367.5|745367.5|746266.2|745266.2|23
1620296520000|2021-05-06 10:22:00|746361.7|745361.7|746338.9|745338.9|746375.6|745375.6|746297|745297|26
1620296530000|2021-05-06 10:22:10|746365.4|745365.4|746371.3|745371.3|746384.6|745384.6|746353.4|745353.4|25
1620296540000|2021-05-06 10:22:20|746380.5|745380.5|746438.4|745438.4|746477.5|745477.5|746370|745370|24
1620296550000|2021-05-06 10:22:30|746437.8|745437.8|746406.8|745406.8|746437.8|745437.8|746392.1|745392.1|26
1620296560000|2021-05-06 10:22:40|746408.1|745408.1|746382.1|745382.1|746408.5|745408.5|746380.9|745380.9|23
1620296570000|2021-05-06 10:22:50|746378.6|745378.6|746317.9|745317.9|746383|745383|746277.4|745277.4|27
1620296580000|2021-05-06 10:23:00|746303.7|745303.7|746293.9|745293.9|746303.7|745303.7|746249.6|745249.6|28
1620296590000|2021-05-06 10:23:10|746290.5|745290.5|746292.5|745292.5|746292.5|745292.5|746272.8|745272.8|26
1620296600000|2021-05-06 10:23:20|746294.4|745294.4|746262|745262|746305.9|745305.9|746249.4|745249.4|22
1620296610000|2021-05-06 10:23:30|746265|745265|746259.8|745259.8|746276.7|745276.7|746238.8|745238.8|28
1620296620000|2021-05-06 10:23:40|746256.9|745256.9|746265.2|745265.2|746279|745279|746242.2|745242.2|22
1620296630000|2021-05-06 10:23:50|746270.5|745270.5|746318.4|745318.4|746333.4|745333.4|746251.9|745251.9|24
1620296640000|2021-05-06 10:24:00|746319.2|745319.2|746228|745228|746319.2|745319.2|746219.2|745219.2|27
1620296650000|2021-05-06 10:24:10|746220.4|745220.4|746220|745220|746228.2|745228.2|746213.6|745213.6|24
1620296660000|2021-05-06 10:24:20|746218.7|745218.7|746149.3|745149.3|746219|745219|746149.3|745149.3|27
1620296670000|2021-05-06 10:24:30|746169.4|745169.4|746229.4|745229.4|746298.6|745298.6|746169.4|745169.4|28
1620296680000|2021-05-06 10:24:40|746222.7|745222.7|746218.4|745218.4|746232.8|745232.8|746211.5|745211.5|20
1620296690000|2021-05-06 10:24:50|746211.4|745211.4|746222|745222|746228.8|745228.8|746206.1|745206.1|25
1620296700000|2021-05-06 10:25:00|746223.6|745223.6|746104.1|745104.1|746223.6|745223.6|746082.5|745082.5|28
1620296710000|2021-05-06 10:25:10|746100.5|745100.5|746071.5|745071.5|746105.2|745105.2|746063.7|745063.7|26
1620296720000|2021-05-06 10:25:20|746070.7|745070.7|746047.3|745047.3|746070.7|745070.7|746044.6|745044.6|22
1620296730000|2021-05-06 10:25:30|746048.8|745048.8|746147.5|745147.5|746147.5|745147.5|746048|745048|24
1620296740000|2021-05-06 10:25:40|746145.3|745145.3|746170.9|745170.9|746171.7|745171.7|746145.3|745145.3|19
1620296750000|2021-05-06 10:25:50|746169.8|745169.8|746177.9|745177.9|746177.9|745177.9|746166.4|745166.4|20
1620296760000|2021-05-06 10:26:00|746168.5|745168.5|746195.1|745195.1|746196.5|745196.5|746149.3|745149.3|28
1620296770000|2021-05-06 10:26:10|746186.3|745186.3|746163.9|745163.9|746207.7|745207.7|746162.6|745162.6|24
1620296780000|2021-05-06 10:26:20|746158.5|745158.5|746209.3|745209.3|746216|745216|746152.7|745152.7|29
1620296790000|2021-05-06 10:26:30|746196.9|745196.9|746203.7|745203.7|746203.7|745203.7|746178.9|745178.9|25
1620296800000|2021-05-06 10:26:40|746218.7|745218.7|746220.4|745220.4|746231.1|745231.1|746208.4|745208.4|29
1620296810000|2021-05-06 10:26:50|746227.9|745227.9|746279.1|745279.1|746279.1|745279.1|746223.2|745223.2|23
1620296820000|2021-05-06 10:27:00|746276.8|745276.8|746278.1|745278.1|746292.6|745292.6|746220.2|745220.2|28
1620296830000|2021-05-06 10:27:10|746272.4|745272.4|746325.8|745325.8|746337.4|745337.4|746272.4|745272.4|23
1620296840000|2021-05-06 10:27:20|746331.6|745331.6|746329.4|745329.4|746334.8|745334.8|746326.2|745326.2|21
1620296850000|2021-05-06 10:27:30|746326|745326|746334.5|745334.5|746335.5|745335.5|746324.6|745324.6|17
1620296860000|2021-05-06 10:27:40|746334.1|745334.1|746319.7|745319.7|746335.7|745335.7|746318.7|745318.7|21
1620296870000|2021-05-06 10:27:50|746324.2|745324.2|746331.5|745331.5|746335.3|745335.3|746322.4|745322.4|18
1620296880000|2021-05-06 10:28:00|746332.1|745332.1|746335.9|745335.9|746337.3|745337.3|746324.3|745324.3|24
1620296890000|2021-05-06 10:28:10|746335.8|745335.8|746335|745335|746340.4|745340.4|746335|745335|21
1620296900000|2021-05-06 10:28:20|746337.6|745337.6|746320.5|745320.5|746338|745338|746320.5|745320.5|23
1620296910000|2021-05-06 10:28:30|746326.8|745326.8|746322.6|745322.6|746327.6|745327.6|746313.3|745313.3|21
1620296920000|2021-05-06 10:28:40|746323.2|745323.2|746322|745322|746326.5|745326.5|746321.6|745321.6|16
1620296930000|2021-05-06 10:28:50|746323.3|745323.3|746321.4|745321.4|746327.9|745327.9|746321.4|745321.4|16
1620296940000|2021-05-06 10:29:00|746324|745324|746342.5|745342.5|746342.5|745342.5|746322.5|745322.5|13
1620296950000|2021-05-06 10:29:10|746327.1|745327.1|746334.2|745334.2|746338.4|745338.4|746327.1|745327.1|20
1620296960000|2021-05-06 10:29:20|746334.6|745334.6|746342.6|745342.6|746343|745343|746334.6|745334.6|19
1620296970000|2021-05-06 10:29:30|746343.2|745343.2|746342.1|745342.1|746343.2|745343.2|746341|745341|16
1620296980000|2021-05-06 10:29:40|746340.4|745340.4|746338.1|745338.1|746342.3|745342.3|746335.7|745335.7|20
1620296990000|2021-05-06 10:29:50|746338.4|745338.4|746308|745308|746338.7|745338.7|746305.8|745305.8|22
1620297000000|2021-05-06 10:30:00|746314.2|745314.2|746327.8|745327.8|746332.8|745332.8|746311.7|745311.7|21
1620297010000|2021-05-06 10:30:10|746328.5|745328.5|746325.5|745325.5|746331.2|745331.2|746308.9|745308.9|26
1620297020000|2021-05-06 10:30:20|746329.5|745329.5|746324.9|745324.9|746330|745330|746322.6|745322.6|24
1620297030000|2021-05-06 10:30:30|746325.6|745325.6|746332.2|745332.2|746347.5|745347.5|746317.8|745317.8|25
1620297040000|2021-05-06 10:30:40|746333.9|745333.9|746262.5|745262.5|746345.6|745345.6|746218.9|745218.9|24
1620297050000|2021-05-06 10:30:50|746264.2|745264.2|746258.8|745258.8|746276|745276|746258.8|745258.8|21
1620297060000|2021-05-06 10:31:00|746256.6|745256.6|746220|745220|746260|745260|746214.4|745214.4|23
1620297070000|2021-05-06 10:31:10|746224.1|745224.1|746208.8|745208.8|746295.8|745295.8|746208.8|745208.8|23
1620297080000|2021-05-06 10:31:20|746210|745210|746269.8|745269.8|746269.8|745269.8|746203.7|745203.7|26
1620297090000|2021-05-06 10:31:30|746278.3|745278.3|746286.5|745286.5|746290.9|745290.9|746274.9|745274.9|26
1620297100000|2021-05-06 10:31:40|746281.7|745281.7|746271.6|745271.6|746283.1|745283.1|746266.6|745266.6|21
1620297110000|2021-05-06 10:31:50|746272.2|745272.2|746273.5|745273.5|746289.1|745289.1|746270.5|745270.5|20
1620297120000|2021-05-06 10:32:00|746274.6|745274.6|746275.7|745275.7|746290.8|745290.8|746271.9|745271.9|21
1620297130000|2021-05-06 10:32:10|746277|745277|746305.8|745305.8|746316.1|745316.1|746270.5|745270.5|26
1620297140000|2021-05-06 10:32:20|746306.3|745306.3|746317.3|745317.3|746332.7|745332.7|746306.3|745306.3|17
1620297150000|2021-05-06 10:32:30|746317.1|745317.1|746318.1|745318.1|746318.1|745318.1|746307.2|745307.2|21
1620297160000|2021-05-06 10:32:40|746318|745318|746314.7|745314.7|746318.6|745318.6|746307.3|745307.3|21
1620297170000|2021-05-06 10:32:50|746315.3|745315.3|746316.4|745316.4|746320|745320|746314.3|745314.3|18
1620297180000|2021-05-06 10:33:00|746317.3|745317.3|746338.8|745338.8|746413.9|745413.9|746317.3|745317.3|26
1620297190000|2021-05-06 10:33:10|746336.5|745336.5|746364|745364|746386.1|745386.1|746327|745327|24
1620297200000|2021-05-06 10:33:20|746363.7|745363.7|746390.3|745390.3|746409|745409|746353.7|745353.7|20
1620297210000|2021-05-06 10:33:30|746390.9|745390.9|746393.4|745393.4|746412.2|745412.2|746382.6|745382.6|24
1620297220000|2021-05-06 10:33:40|746394.1|745394.1|746390.3|745390.3|746406.4|745406.4|746387.2|745387.2|20
1620297230000|2021-05-06 10:33:50|746390.7|745390.7|746394.2|745394.2|746404.2|745404.2|746390.7|745390.7|24
1620297240000|2021-05-06 10:34:00|746392.2|745392.2|746390.8|745390.8|746411.1|745411.1|746386.9|745386.9|22
1620297250000|2021-05-06 10:34:10|746387.4|745387.4|746350.2|745350.2|746393.8|745393.8|746337.9|745337.9|25
1620297260000|2021-05-06 10:34:20|746352.8|745352.8|746347.9|745347.9|746355|745355|746323|745323|23
1620297270000|2021-05-06 10:34:30|746351.5|745351.5|746401|745401|746401|745401|746349.4|745349.4|24
1620297280000|2021-05-06 10:34:40|746399.7|745399.7|746392.5|745392.5|746404.5|745404.5|746391.4|745391.4|17
1620297290000|2021-05-06 10:34:50|746395.5|745395.5|746403.1|745403.1|746416.4|745416.4|746395.5|745395.5|17
1620297300000|2021-05-06 10:35:00|746405.6|745405.6|746408.2|745408.2|746409.3|745409.3|746395.1|745395.1|25
1620297310000|2021-05-06 10:35:10|746407.5|745407.5|746418.7|745418.7|746421.9|745421.9|746405|745405|15
1620297320000|2021-05-06 10:35:20|746420.1|745420.1|746465.1|745465.1|746466|745466|746410.5|745410.5|22
1620297330000|2021-05-06 10:35:30|746464.8|745464.8|746465.8|745465.8|746473.6|745473.6|746464.8|745464.8|18
1620297340000|2021-05-06 10:35:40|746471|745471|746464.9|745464.9|746473.8|745473.8|746462.3|745462.3|21
1620297350000|2021-05-06 10:35:50|746466.7|745466.7|746493.4|745493.4|746493.4|745493.4|746466.7|745466.7|25
1620297360000|2021-05-06 10:36:00|746493.8|745493.8|746453.1|745453.1|746497.5|745497.5|746451.8|745451.8|25
1620297370000|2021-05-06 10:36:10|746452.7|745452.7|746463.2|745463.2|746469.3|745469.3|746448.5|745448.5|23
1620297380000|2021-05-06 10:36:20|746461.6|745461.6|746446.5|745446.5|746461.6|745461.6|746446.4|745446.4|24
1620297390000|2021-05-06 10:36:30|746448.6|745448.6|746456.7|745456.7|746458|745458|746447|745447|15
1620297400000|2021-05-06 10:36:40|746456.3|745456.3|746448|745448|746456.9|745456.9|746445.8|745445.8|17
1620297410000|2021-05-06 10:36:50|746457.4|745457.4|746445.1|745445.1|746457.6|745457.6|746439.8|745439.8|22
1620297420000|2021-05-06 10:37:00|746443.7|745443.7|746426.6|745426.6|746443.7|745443.7|746383.7|745383.7|25
1620297430000|2021-05-06 10:37:10|746426.8|745426.8|746466|745466|746466|745466|746425.6|745425.6|16
1620297440000|2021-05-06 10:37:20|746462.2|745462.2|746466.2|745466.2|746467.2|745467.2|746451.8|745451.8|13
1620297450000|2021-05-06 10:37:30|746464.8|745464.8|746463|745463|746465.1|745465.1|746454.3|745454.3|20
1620297460000|2021-05-06 10:37:40|746454.5|745454.5|746462.6|745462.6|746466.2|745466.2|746454.5|745454.5|25
1620297470000|2021-05-06 10:37:50|746462|745462|746430.6|745430.6|746477.4|745477.4|746429.8|745429.8|24
1620297480000|2021-05-06 10:38:00|746429.3|745429.3|746435.5|745435.5|746439.5|745439.5|746429.3|745429.3|23
1620297490000|2021-05-06 10:38:10|746436.4|745436.4|746438.5|745438.5|746443.9|745443.9|746436.1|745436.1|14
1620297500000|2021-05-06 10:38:20|746439.1|745439.1|746445.2|745445.2|746446.8|745446.8|746437.4|745437.4|20
1620297510000|2021-05-06 10:38:30|746440.1|745440.1|746430.2|745430.2|746448.4|745448.4|746429|745429|13
1620297520000|2021-05-06 10:38:40|746433.6|745433.6|746462|745462|746462|745462|746433.6|745433.6|17
1620297530000|2021-05-06 10:38:50|746438.9|745438.9|746469.5|745469.5|746487.9|745487.9|746438.9|745438.9|25
1620297540000|2021-05-06 10:39:00|746469.1|745469.1|746473.6|745473.6|746476.5|745476.5|746461.2|745461.2|24
1620297550000|2021-05-06 10:39:10|746474.9|745474.9|746469.3|745469.3|746477.8|745477.8|746464.6|745464.6|20
1620297560000|2021-05-06 10:39:20|746467.1|745467.1|746475.7|745475.7|746477.2|745477.2|746467.1|745467.1|19
1620297570000|2021-05-06 10:39:30|746476.1|745476.1|746625.8|745625.8|746642.2|745642.2|746471.1|745471.1|21
1620297580000|2021-05-06 10:39:40|746623.8|745623.8|746681|745681|746721.7|745721.7|746618.4|745618.4|28
1620297590000|2021-05-06 10:39:50|746668.7|745668.7|746606.7|745606.7|746672.5|745672.5|746594.6|745594.6|27
1620297600000|2021-05-06 10:40:00|746607.3|745607.3|746610.4|745610.4|746626.7|745626.7|746607.3|745607.3|14
1620297610000|2021-05-06 10:40:10|746616.5|745616.5|746638.2|745638.2|746638.2|745638.2|746593.9|745593.9|14
1620297620000|2021-05-06 10:40:20|746648.2|745648.2|746636.7|745636.7|746661.7|745661.7|746636.4|745636.4|27
1620297630000|2021-05-06 10:40:30|746635.7|745635.7|746688.8|745688.8|746735|745735|746635.7|745635.7|24
1620297640000|2021-05-06 10:40:40|746685.3|745685.3|746691.2|745691.2|746700.3|745700.3|746684.3|745684.3|16
1620297650000|2021-05-06 10:40:50|746691.1|745691.1|746693.7|745693.7|746704.7|745704.7|746690|745690|21
1620297660000|2021-05-06 10:41:00|746694|745694|746643.5|745643.5|746694|745694|746643.5|745643.5|23
1620297670000|2021-05-06 10:41:10|746640.6|745640.6|746579.3|745579.3|746640.6|745640.6|746570.2|745570.2|24
1620297680000|2021-05-06 10:41:20|746579.8|745579.8|746525.2|745525.2|746588.4|745588.4|746525.2|745525.2|24
1620297690000|2021-05-06 10:41:30|746526.6|745526.6|746525.8|745525.8|746530.5|745530.5|746518.3|745518.3|17
1620297700000|2021-05-06 10:41:40|746531.7|745531.7|746490.4|745490.4|746533.8|745533.8|746489.8|745489.8|24
1620297710000|2021-05-06 10:41:50|746504.5|745504.5|746549.2|745549.2|746558.6|745558.6|746491.7|745491.7|19
1620297720000|2021-05-06 10:42:00|746549.7|745549.7|746562.6|745562.6|746562.6|745562.6|746547.3|745547.3|22
1620297730000|2021-05-06 10:42:10|746562.1|745562.1|746550|745550|746566.4|745566.4|746548.6|745548.6|21
1620297740000|2021-05-06 10:42:20|746547|745547|746549.6|745549.6|746551.8|745551.8|746541.5|745541.5|19
1620297750000|2021-05-06 10:42:30|746551.2|745551.2|746555.4|745555.4|746558.2|745558.2|746550.3|745550.3|14
1620297760000|2021-05-06 10:42:40|746556.4|745556.4|746549.2|745549.2|746581.9|745581.9|746549.2|745549.2|17
1620297770000|2021-05-06 10:42:50|746551.1|745551.1|746558.2|745558.2|746577.7|745577.7|746547.8|745547.8|25
1620297780000|2021-05-06 10:43:00|746557|745557|746577|745577|746579.4|745579.4|746555.9|745555.9|23
1620297790000|2021-05-06 10:43:10|746575.2|745575.2|746560.3|745560.3|746577.3|745577.3|746559.5|745559.5|19
1620297800000|2021-05-06 10:43:20|746558.7|745558.7|746550.1|745550.1|746561.8|745561.8|746545.8|745545.8|22
1620297810000|2021-05-06 10:43:30|746551.4|745551.4|746578.1|745578.1|746581.3|745581.3|746551.2|745551.2|28
1620297820000|2021-05-06 10:43:40|746578.3|745578.3|746559.4|745559.4|746578.3|745578.3|746559.2|745559.2|16
1620297830000|2021-05-06 10:43:50|746556.1|745556.1|746538|745538|746556.1|745556.1|746515.5|745515.5|26
1620297840000|2021-05-06 10:44:00|746537.1|745537.1|746562.3|745562.3|746562.3|745562.3|746537.1|745537.1|22
1620297850000|2021-05-06 10:44:10|746562.2|745562.2|746550.4|745550.4|746579|745579|746550.3|745550.3|23
1620297860000|2021-05-06 10:44:20|746550.1|745550.1|746575.6|745575.6|746585|745585|746548.3|745548.3|19
1620297870000|2021-05-06 10:44:30|746570.8|745570.8|746576.5|745576.5|746586.9|745586.9|746564|745564|22
1620297880000|2021-05-06 10:44:40|746583.3|745583.3|746573.2|745573.2|746583.3|745583.3|746571|745571|21
1620297890000|2021-05-06 10:44:50|746572.5|745572.5|746574.1|745574.1|746588.4|745588.4|746566.9|745566.9|21
1620297900000|2021-05-06 10:45:00|746570.8|745570.8|746499.3|745499.3|746575.3|745575.3|746497.8|745497.8|27
1620297910000|2021-05-06 10:45:10|746504.8|745504.8|746553.2|745553.2|746564.3|745564.3|746504.8|745504.8|21
1620297920000|2021-05-06 10:45:20|746553.4|745553.4|746594.8|745594.8|746598.5|745598.5|746553.4|745553.4|19
1620297930000|2021-05-06 10:45:30|746588.3|745588.3|746576.7|745576.7|746588.3|745588.3|746575.7|745575.7|20
1620297940000|2021-05-06 10:45:40|746577.3|745577.3|746598.6|745598.6|746602.8|745602.8|746577.3|745577.3|17
1620297950000|2021-05-06 10:45:50|746600|745600|746670|745670|746675.9|745675.9|746593.6|745593.6|18
1620297960000|2021-05-06 10:46:00|746661.9|745661.9|746713.1|745713.1|746717.7|745717.7|746661.9|745661.9|23
1620297970000|2021-05-06 10:46:10|746711.5|745711.5|746709|745709|746716.9|745716.9|746703.7|745703.7|27
1620297980000|2021-05-06 10:46:20|746724.8|745724.8|746722.1|745722.1|746725.8|745725.8|746703.6|745703.6|21
1620297990000|2021-05-06 10:46:30|746720.5|745720.5|746729.5|745729.5|746729.5|745729.5|746713.8|745713.8|19
1620298000000|2021-05-06 10:46:40|746729.3|745729.3|746714.2|745714.2|746730.7|745730.7|746712.6|745712.6|14
1620298010000|2021-05-06 10:46:50|746713.5|745713.5|746713.4|745713.4|746720.9|745720.9|746706.3|745706.3|21
1620298020000|2021-05-06 10:47:00|746712.2|745712.2|746713.1|745713.1|746714.5|745714.5|746711.4|745711.4|14
1620298030000|2021-05-06 10:47:10|746711.9|745711.9|746726.1|745726.1|746727.4|745727.4|746711.9|745711.9|19
1620298040000|2021-05-06 10:47:20|746727.5|745727.5|746720.1|745720.1|746731.5|745731.5|746720.1|745720.1|16
1620298050000|2021-05-06 10:47:30|746722.3|745722.3|746710.7|745710.7|746722.3|745722.3|746710.7|745710.7|26
1620298060000|2021-05-06 10:47:40|746710.9|745710.9|746719.2|745719.2|746719.2|745719.2|746710.9|745710.9|25
1620298070000|2021-05-06 10:47:50|746719.4|745719.4|746715|745715|746719.4|745719.4|746710.8|745710.8|21
1620298080000|2021-05-06 10:48:00|746714.6|745714.6|746702.7|745702.7|746731.6|745731.6|746694.7|745694.7|27
1620298090000|2021-05-06 10:48:10|746699.6|745699.6|746727.3|745727.3|746727.3|745727.3|746699.6|745699.6|21
1620298100000|2021-05-06 10:48:20|746723.7|745723.7|746600.9|745600.9|746723.9|745723.9|746586.1|745586.1|28
1620298110000|2021-05-06 10:48:30|746608.8|745608.8|746593.7|745593.7|746623.5|745623.5|746589.7|745589.7|20
1620298120000|2021-05-06 10:48:40|746595.4|745595.4|746544.6|745544.6|746598.3|745598.3|746540.6|745540.6|23
1620298130000|2021-05-06 10:48:50|746544.9|745544.9|746540.7|745540.7|746550.2|745550.2|746533.6|745533.6|24
1620298140000|2021-05-06 10:49:00|746542.5|745542.5|746537.2|745537.2|746547.1|745547.1|746516.6|745516.6|25
1620298150000|2021-05-06 10:49:10|746533|745533|746539.4|745539.4|746541.2|745541.2|746529.2|745529.2|20
1620298160000|2021-05-06 10:49:20|746538.8|745538.8|746548.2|745548.2|746548.2|745548.2|746535.4|745535.4|20
1620298170000|2021-05-06 10:49:30|746543.1|745543.1|746542.2|745542.2|746543.4|745543.4|746540|745540|14
1620298180000|2021-05-06 10:49:40|746542.9|745542.9|746540.8|745540.8|746546|745546|746537.9|745537.9|17
1620298190000|2021-05-06 10:49:50|746542.1|745542.1|746544.6|745544.6|746551.7|745551.7|746536.6|745536.6|15
1620298200000|2021-05-06 10:50:00|746546.1|745546.1|746517.8|745517.8|746546.5|745546.5|746509.5|745509.5|22
1620298210000|2021-05-06 10:50:10|746522.5|745522.5|746628.7|745628.7|746629.4|745629.4|746508.2|745508.2|26
1620298220000|2021-05-06 10:50:20|746637.4|745637.4|746625.3|745625.3|746643.1|745643.1|746609.9|745609.9|26
1620298230000|2021-05-06 10:50:30|746625.9|745625.9|746631.1|745631.1|746640.7|745640.7|746621.7|745621.7|27
1620298240000|2021-05-06 10:50:40|746625.8|745625.8|746703.2|745703.2|746703.3|745703.3|746624|745624|21
1620298250000|2021-05-06 10:50:50|746698.1|745698.1|746694.8|745694.8|746707.2|745707.2|746694.8|745694.8|17
1620298260000|2021-05-06 10:51:00|746696.5|745696.5|746700.3|745700.3|746702.7|745702.7|746696.5|745696.5|20
1620298270000|2021-05-06 10:51:10|746700.2|745700.2|746705.5|745705.5|746705.5|745705.5|746696.8|745696.8|19
1620298280000|2021-05-06 10:51:20|746703.8|745703.8|746701.2|745701.2|746705.2|745705.2|746695.6|745695.6|20
1620298290000|2021-05-06 10:51:30|746705.3|745705.3|746663.5|745663.5|746705.3|745705.3|746651.3|745651.3|24
1620298300000|2021-05-06 10:51:40|746654|745654|746693.8|745693.8|746693.8|745693.8|746612.8|745612.8|26
1620298310000|2021-05-06 10:51:50|746694.7|745694.7|746710.9|745710.9|746711.9|745711.9|746690.9|745690.9|23
1620298320000|2021-05-06 10:52:00|746703.8|745703.8|746720.5|745720.5|746720.5|745720.5|746683.4|745683.4|26
1620298330000|2021-05-06 10:52:10|746718|745718|746685.4|745685.4|746718|745718|746661.8|745661.8|24
1620298340000|2021-05-06 10:52:20|746686.2|745686.2|746696|745696|746711.1|745711.1|746686.2|745686.2|21
1620298350000|2021-05-06 10:52:30|746692.5|745692.5|746717.2|745717.2|746717.2|745717.2|746686.6|745686.6|24
1620298360000|2021-05-06 10:52:40|746716.5|745716.5|746721.2|745721.2|746721.2|745721.2|746713.3|745713.3|24
1620298370000|2021-05-06 10:52:50|746719|745719|746711|745711|746720.3|745720.3|746709|745709|23
1620298380000|2021-05-06 10:53:00|746710.1|745710.1|746704|745704|746713.9|745713.9|746701.1|745701.1|19
1620298390000|2021-05-06 10:53:10|746705.3|745705.3|746716.4|745716.4|746716.7|745716.7|746702.8|745702.8|20
1620298400000|2021-05-06 10:53:20|746715.8|745715.8|746709.5|745709.5|746734.2|745734.2|746703.4|745703.4|26
1620298410000|2021-05-06 10:53:30|746705.3|745705.3|746722|745722|746722|745722|746704.8|745704.8|22
1620298420000|2021-05-06 10:53:40|746718.8|745718.8|746702.6|745702.6|746727.1|745727.1|746702|745702|21
1620298430000|2021-05-06 10:53:50|746703.2|745703.2|746695.4|745695.4|746706.2|745706.2|746695.4|745695.4|19
1620298440000|2021-05-06 10:54:00|746698|745698|746709.1|745709.1|746709.1|745709.1|746689.2|745689.2|20
1620298450000|2021-05-06 10:54:10|746700.5|745700.5|746701.1|745701.1|746704.1|745704.1|746673.2|745673.2|22
1620298460000|2021-05-06 10:54:20|746681.4|745681.4|746656.7|745656.7|746681.4|745681.4|746632|745632|27
1620298470000|2021-05-06 10:54:30|746664|745664|746668.3|745668.3|746672.3|745672.3|746653.3|745653.3|22
1620298480000|2021-05-06 10:54:40|746667.1|745667.1|746661.6|745661.6|746677|745677|746661.6|745661.6|21
1620298490000|2021-05-06 10:54:50|746624.3|745624.3|746638.6|745638.6|746640.2|745640.2|746623.3|745623.3|19
1620298500000|2021-05-06 10:55:00|746639.9|745639.9|746646.4|745646.4|746646.7|745646.7|746639.1|745639.1|16
1620298510000|2021-05-06 10:55:10|746653|745653|746665.4|745665.4|746675.3|745675.3|746648.1|745648.1|16
1620298520000|2021-05-06 10:55:20|746670.9|745670.9|746690.4|745690.4|746691.2|745691.2|746667.2|745667.2|20
1620298530000|2021-05-06 10:55:30|746687.3|745687.3|746697|745697|746697|745697|746684.9|745684.9|14
1620298540000|2021-05-06 10:55:40|746693.6|745693.6|746689.8|745689.8|746697.5|745697.5|746689.8|745689.8|20
1620298550000|2021-05-06 10:55:50|746684.5|745684.5|746675.8|745675.8|746692.7|745692.7|746672.6|745672.6|18
1620298560000|2021-05-06 10:56:00|746674.2|745674.2|746610.8|745610.8|746674.2|745674.2|746606.3|745606.3|22
1620298570000|2021-05-06 10:56:10|746606.8|745606.8|746579|745579|746613.1|745613.1|746563.7|745563.7|19
1620298580000|2021-05-06 10:56:20|746567.6|745567.6|746569.5|745569.5|746571.8|745571.8|746548.6|745548.6|22
1620298590000|2021-05-06 10:56:30|746564.8|745564.8|746570.4|745570.4|746570.4|745570.4|746545|745545|24
1620298600000|2021-05-06 10:56:40|746571.4|745571.4|746576.4|745576.4|746584.4|745584.4|746566.1|745566.1|17
1620298610000|2021-05-06 10:56:50|746570.5|745570.5|746578.7|745578.7|746582.7|745582.7|746568.3|745568.3|19
1620298620000|2021-05-06 10:57:00|746561.1|745561.1|746573.2|745573.2|746576.6|745576.6|746557.7|745557.7|22
1620298630000|2021-05-06 10:57:10|746579.7|745579.7|746650.3|745650.3|746654.7|745654.7|746563.5|745563.5|25
1620298640000|2021-05-06 10:57:20|746651.3|745651.3|746658.5|745658.5|746664.1|745664.1|746651.3|745651.3|19
1620298650000|2021-05-06 10:57:30|746656.9|745656.9|746656.1|745656.1|746658.3|745658.3|746651.8|745651.8|19
1620298660000|2021-05-06 10:57:40|746656.4|745656.4|746637.6|745637.6|746658.3|745658.3|746627.3|745627.3|22
1620298670000|2021-05-06 10:57:50|746631.7|745631.7|746639.4|745639.4|746642.7|745642.7|746624.3|745624.3|25
1620298680000|2021-05-06 10:58:00|746628.7|745628.7|746633.1|745633.1|746637|745637|746623.2|745623.2|25
1620298690000|2021-05-06 10:58:10|746628.7|745628.7|746633.8|745633.8|746637.4|745637.4|746628.7|745628.7|20
1620298700000|2021-05-06 10:58:20|746632.7|745632.7|746632.6|745632.6|746636.3|745636.3|746629.9|745629.9|17
1620298710000|2021-05-06 10:58:30|746633.4|745633.4|746643.1|745643.1|746646.4|745646.4|746632|745632|23
1620298720000|2021-05-06 10:58:40|746641.7|745641.7|746646.4|745646.4|746646.9|745646.9|746636.4|745636.4|20
1620298730000|2021-05-06 10:58:50|746648.2|745648.2|746659.2|745659.2|746659.2|745659.2|746641.4|745641.4|23
1620298740000|2021-05-06 10:59:00|746673.3|745673.3|746681.7|745681.7|746686|745686|746673.3|745673.3|27
1620298750000|2021-05-06 10:59:10|746680.1|745680.1|746691.3|745691.3|746694.3|745694.3|746676.8|745676.8|25
1620298760000|2021-05-06 10:59:20|746691.2|745691.2|746700.2|745700.2|746703.6|745703.6|746685.6|745685.6|19
1620298770000|2021-05-06 10:59:30|746698.3|745698.3|746673.6|745673.6|746706.4|745706.4|746672.5|745672.5|22
1620298780000|2021-05-06 10:59:40|746674.6|745674.6|746659|745659|746679.1|745679.1|746650.8|745650.8|25
1620298790000|2021-05-06 10:59:50|746652.8|745652.8|746645.9|745645.9|746654.1|745654.1|746620.9|745620.9|25
1620298800000|2021-05-06 11:00:00|746656.2|745656.2|746659.2|745659.2|746673.4|745673.4|746652.5|745652.5|24
1620298810000|2021-05-06 11:00:10|746663.9|745663.9|746611.3|745611.3|746664.9|745664.9|746587.8|745587.8|25
1620298820000|2021-05-06 11:00:20|746621.7|745621.7|746594.6|745594.6|746640.4|745640.4|746577.2|745577.2|28
1620298830000|2021-05-06 11:00:30|746596.2|745596.2|746608.1|745608.1|746619.5|745619.5|746588.7|745588.7|25
1620298840000|2021-05-06 11:00:40|746605.4|745605.4|746605.2|745605.2|746644.5|745644.5|746594.5|745594.5|27
1620298850000|2021-05-06 11:00:50|746607.3|745607.3|746603.2|745603.2|746624.4|745624.4|746596.7|745596.7|27
1620298860000|2021-05-06 11:01:00|746602.8|745602.8|746576.9|745576.9|746638.4|745638.4|746574.4|745574.4|29
1620298870000|2021-05-06 11:01:10|746573.9|745573.9|746591.2|745591.2|746606.3|745606.3|746573.9|745573.9|24
1620298880000|2021-05-06 11:01:20|746581.8|745581.8|746595.8|745595.8|746595.8|745595.8|746577.3|745577.3|26
1620298890000|2021-05-06 11:01:30|746584.3|745584.3|746544.8|745544.8|746592.1|745592.1|746536.3|745536.3|26
1620298900000|2021-05-06 11:01:40|746536.7|745536.7|746536.6|745536.6|746547.5|745547.5|746526.8|745526.8|16
1620298910000|2021-05-06 11:01:50|746536.4|745536.4|746576|745576|746576.1|745576.1|746536.4|745536.4|22
1620298920000|2021-05-06 11:02:00|746592.6|745592.6|746579.8|745579.8|746621.4|745621.4|746559.8|745559.8|26
1620298930000|2021-05-06 11:02:10|746582.4|745582.4|746590.6|745590.6|746602.1|745602.1|746568.2|745568.2|24
1620298940000|2021-05-06 11:02:20|746580.7|745580.7|746494.5|745494.5|746615|745615|746494.5|745494.5|29
1620298950000|2021-05-06 11:02:30|746491.8|745491.8|746452|745452|746498.4|745498.4|746442.4|745442.4|27
1620298960000|2021-05-06 11:02:40|746436.2|745436.2|746428.3|745428.3|746459|745459|746418.6|745418.6|28
1620298970000|2021-05-06 11:02:50|746428.1|745428.1|746481.4|745481.4|746481.4|745481.4|746417.1|745417.1|26
1620298980000|2021-05-06 11:03:00|746480.8|745480.8|746592|745592|746592|745592|746480.8|745480.8|29
1620298990000|2021-05-06 11:03:10|746602.8|745602.8|746640.6|745640.6|746647.7|745647.7|746602.8|745602.8|26
1620299000000|2021-05-06 11:03:20|746641|745641|746584.1|745584.1|746641|745641|746584.1|745584.1|26
1620299010000|2021-05-06 11:03:30|746599.6|745599.6|746443|745443|746606.1|745606.1|746443|745443|27
1620299020000|2021-05-06 11:03:40|746442.3|745442.3|746451.8|745451.8|746468.7|745468.7|746440.8|745440.8|27
1620299030000|2021-05-06 11:03:50|746452.8|745452.8|746461.4|745461.4|746462.5|745462.5|746442.8|745442.8|18
1620299040000|2021-05-06 11:04:00|746456.5|745456.5|746433.1|745433.1|746462.6|745462.6|746431.2|745431.2|25
1620299050000|2021-05-06 11:04:10|746436.1|745436.1|746460.7|745460.7|746508.4|745508.4|746434.3|745434.3|29
1620299060000|2021-05-06 11:04:20|746458.7|745458.7|746424.1|745424.1|746458.7|745458.7|746424.1|745424.1|27
1620299070000|2021-05-06 11:04:30|746414.8|745414.8|746431|745431|746431.1|745431.1|746414.8|745414.8|26
1620299080000|2021-05-06 11:04:40|746434|745434|746415.4|745415.4|746434|745434|746408.8|745408.8|21
1620299090000|2021-05-06 11:04:50|746415.2|745415.2|746414.4|745414.4|746425.7|745425.7|746410.3|745410.3|21
1620299100000|2021-05-06 11:05:00|746410.5|745410.5|746418.5|745418.5|746448|745448|746409.1|745409.1|25
1620299110000|2021-05-06 11:05:10|746415|745415|746341.5|745341.5|746415|745415|746316.2|745316.2|25
1620299120000|2021-05-06 11:05:20|746346.4|745346.4|746226.2|745226.2|746346.4|745346.4|746215.4|745215.4|28
1620299130000|2021-05-06 11:05:30|746224|745224|746225.9|745225.9|746227.9|745227.9|746203.5|745203.5|28
1620299140000|2021-05-06 11:05:40|746224.1|745224.1|746304.3|745304.3|746304.3|745304.3|746224.1|745224.1|27
1620299150000|2021-05-06 11:05:50|746291.9|745291.9|746198.2|745198.2|746292.9|745292.9|746198.2|745198.2|28
1620299160000|2021-05-06 11:06:00|746202.9|745202.9|746071|745071|746205.9|745205.9|746071|745071|29
1620299170000|2021-05-06 11:06:10|746069.3|745069.3|746079.3|745079.3|746079.3|745079.3|746038.1|745038.1|25
1620299180000|2021-05-06 11:06:20|746079.1|745079.1|746049.4|745049.4|746082.4|745082.4|746049.4|745049.4|27
1620299190000|2021-05-06 11:06:30|746059.2|745059.2|746052|745052|746072.3|745072.3|746052|745052|29
1620299200000|2021-05-06 11:06:40|746057.2|745057.2|746101.5|745101.5|746104.1|745104.1|746053.7|745053.7|25
1620299210000|2021-05-06 11:06:50|746103.1|745103.1|746129.7|745129.7|746139|745139|746103.1|745103.1|26
1620299220000|2021-05-06 11:07:00|746130|745130|746169.8|745169.8|746178.1|745178.1|746130|745130|28
1620299230000|2021-05-06 11:07:10|746172.5|745172.5|746123.1|745123.1|746172.5|745172.5|746108.3|745108.3|24
1620299240000|2021-05-06 11:07:20|746135|745135|746120.8|745120.8|746135|745135|746112.7|745112.7|27
1620299250000|2021-05-06 11:07:30|746124.1|745124.1|746208.7|745208.7|746216.3|745216.3|746124.1|745124.1|24
1620299260000|2021-05-06 11:07:40|746212.3|745212.3|746236.2|745236.2|746243.2|745243.2|746210.5|745210.5|25
1620299270000|2021-05-06 11:07:50|746236.8|745236.8|746294|745294|746307.6|745307.6|746236.8|745236.8|24
1620299280000|2021-05-06 11:08:00|746306.9|745306.9|746252|745252|746309.1|745309.1|746249.4|745249.4|23
1620299290000|2021-05-06 11:08:10|746250.6|745250.6|746238.9|745238.9|746250.6|745250.6|746234|745234|25
1620299300000|2021-05-06 11:08:20|746239.3|745239.3|746220.3|745220.3|746271.2|745271.2|746220.3|745220.3|26
1620299310000|2021-05-06 11:08:30|746215.8|745215.8|746220.7|745220.7|746223.3|745223.3|746196.1|745196.1|26
1620299320000|2021-05-06 11:08:40|746219|745219|746216.7|745216.7|746223.2|745223.2|746209.9|745209.9|23
1620299330000|2021-05-06 11:08:50|746210.9|745210.9|746240.9|745240.9|746247.7|745247.7|746206.8|745206.8|24
1620299340000|2021-05-06 11:09:00|746239.9|745239.9|746216.3|745216.3|746239.9|745239.9|746197.8|745197.8|25
1620299350000|2021-05-06 11:09:10|746116.8|745116.8|746107.7|745107.7|746116.8|745116.8|746088.6|745088.6|26
1620299360000|2021-05-06 11:09:20|746104.8|745104.8|746143.3|745143.3|746159.8|745159.8|746104.8|745104.8|28
1620299370000|2021-05-06 11:09:30|746144|745144|746149.2|745149.2|746205.2|745205.2|746141|745141|27
1620299380000|2021-05-06 11:09:40|746148|745148|746140.5|745140.5|746152.2|745152.2|746139.5|745139.5|26
1620299390000|2021-05-06 11:09:50|746145.5|745145.5|746140.5|745140.5|746156.7|745156.7|746135.9|745135.9|27
1620299400000|2021-05-06 11:10:00|746142.1|745142.1|745959.7|744959.7|746142.1|745142.1|745936.2|744936.2|25
1620299410000|2021-05-06 11:10:10|745960.3|744960.3|745930.1|744930.1|745972.5|744972.5|745923.3|744923.3|26
1620299420000|2021-05-06 11:10:20|745932|744932|745957.8|744957.8|745962.9|744962.9|745928.8|744928.8|25
1620299430000|2021-05-06 11:10:30|745959.7|744959.7|745864.1|744864.1|745962.9|744962.9|745864.1|744864.1|25
1620299440000|2021-05-06 11:10:40|745821.7|744821.7|745813.4|744813.4|745840.7|744840.7|745805.4|744805.4|28
1620299450000|2021-05-06 11:10:50|745803.9|744803.9|745837.5|744837.5|745864.1|744864.1|745803.9|744803.9|29
1620299460000|2021-05-06 11:11:00|745837.7|744837.7|745814.6|744814.6|745837.7|744837.7|745793.6|744793.6|26
1620299470000|2021-05-06 11:11:10|745815.1|744815.1|745840.2|744840.2|745846.4|744846.4|745815.1|744815.1|27
1620299480000|2021-05-06 11:11:20|745833.4|744833.4|745824.7|744824.7|745833.4|744833.4|745809.3|744809.3|24
1620299490000|2021-05-06 11:11:30|745839.3|744839.3|745839.3|744839.3|745854.5|744854.5|745833|744833|25
1620299500000|2021-05-06 11:11:40|745838.2|744838.2|745826.1|744826.1|745855.3|744855.3|745816.5|744816.5|25
1620299510000|2021-05-06 11:11:50|745843|744843|745676.3|744676.3|745848.6|744848.6|745648|744648|27
1620299520000|2021-05-06 11:12:00|745659.4|744659.4|745586.6|744586.6|745680.8|744680.8|745580|744580|29
1620299530000|2021-05-06 11:12:10|745575.6|744575.6|745674.6|744674.6|745674.6|744674.6|745567.4|744567.4|28
1620299540000|2021-05-06 11:12:20|745663.4|744663.4|745680.4|744680.4|745705.8|744705.8|745663.4|744663.4|29
1620299550000|2021-05-06 11:12:30|745684.6|744684.6|745655.1|744655.1|745702.2|744702.2|745655.1|744655.1|24
1620299560000|2021-05-06 11:12:40|745664.4|744664.4|745670.6|744670.6|745696.2|744696.2|745661.7|744661.7|24
1620299570000|2021-05-06 11:12:50|745652.6|744652.6|745697.5|744697.5|745718.9|744718.9|745652.6|744652.6|27
1620299580000|2021-05-06 11:13:00|745710.6|744710.6|745721.2|744721.2|745729.6|744729.6|745686.3|744686.3|26
1620299590000|2021-05-06 11:13:10|745727.6|744727.6|745698.2|744698.2|745727.6|744727.6|745687.3|744687.3|25
1620299600000|2021-05-06 11:13:20|745697.3|744697.3|745727.6|744727.6|745764|744764|745692.3|744692.3|27
1620299610000|2021-05-06 11:13:30|745724.5|744724.5|745736.8|744736.8|745741.4|744741.4|745710.8|744710.8|26
1620299620000|2021-05-06 11:13:40|745729.8|744729.8|745737.6|744737.6|745743.6|744743.6|745709.8|744709.8|29
1620299630000|2021-05-06 11:13:50|745731.6|744731.6|745726.2|744726.2|745739|744739|745713.7|744713.7|24
1620299640000|2021-05-06 11:14:00|745712.8|744712.8|745727.9|744727.9|745739.4|744739.4|745704.8|744704.8|28
1620299650000|2021-05-06 11:14:10|745717.9|744717.9|745703|744703|745723.2|744723.2|745700.9|744700.9|27
1620299660000|2021-05-06 11:14:20|745703.1|744703.1|745726.2|744726.2|745732|744732|745701|744701|28
1620299670000|2021-05-06 11:14:30|745728.3|744728.3|745709.7|744709.7|745734.9|744734.9|745709.7|744709.7|19
1620299680000|2021-05-06 11:14:40|745711.5|744711.5|745698.4|744698.4|745729.7|744729.7|745688.3|744688.3|23
1620299690000|2021-05-06 11:14:50|745698.2|744698.2|745696.6|744696.6|745725.2|744725.2|745696.6|744696.6|26
1620299700000|2021-05-06 11:15:00|745683.5|744683.5|745643.8|744643.8|745687|744687|745632.5|744632.5|27
1620299710000|2021-05-06 11:15:10|745639.9|744639.9|745544.6|744544.6|745645.3|744645.3|745538.2|744538.2|27
1620299720000|2021-05-06 11:15:20|745547|744547|745647.3|744647.3|745739.6|744739.6|745531.5|744531.5|25
1620299730000|2021-05-06 11:15:30|745631.5|744631.5|745578.9|744578.9|745652.2|744652.2|745578.9|744578.9|26
1620299740000|2021-05-06 11:15:40|745569.3|744569.3|745580.3|744580.3|745606.6|744606.6|745569.3|744569.3|28
1620299750000|2021-05-06 11:15:50|745595.8|744595.8|745575.6|744575.6|745595.8|744595.8|745565.6|744565.6|24
1620299760000|2021-05-06 11:16:00|745590.7|744590.7|745575|744575|745590.7|744590.7|745565|744565|24
1620299770000|2021-05-06 11:16:10|745573.9|744573.9|745557|744557|745592.3|744592.3|745557|744557|25
1620299780000|2021-05-06 11:16:20|745564.4|744564.4|745564.7|744564.7|745568.6|744568.6|745556.3|744556.3|22
1620299790000|2021-05-06 11:16:30|745554.1|744554.1|745543.2|744543.2|745572.4|744572.4|745537|744537|25
1620299800000|2021-05-06 11:16:40|745550.9|744550.9|745530.9|744530.9|745564.6|744564.6|745527.6|744527.6|29
1620299810000|2021-05-06 11:16:50|745533.6|744533.6|745527.2|744527.2|745550.4|744550.4|745522.1|744522.1|27
1620299820000|2021-05-06 11:17:00|745524.8|744524.8|745523.1|744523.1|745541.6|744541.6|745520.7|744520.7|24
1620299830000|2021-05-06 11:17:10|745517.8|744517.8|745536.3|744536.3|745543|744543|745516.9|744516.9|24
1620299840000|2021-05-06 11:17:20|745534.3|744534.3|745558.8|744558.8|745562.7|744562.7|745523.6|744523.6|26
1620299850000|2021-05-06 11:17:30|745551.9|744551.9|745566.5|744566.5|745571.2|744571.2|745551.9|744551.9|20
1620299860000|2021-05-06 11:17:40|745569.2|744569.2|745611.7|744611.7|745630.2|744630.2|745545.5|744545.5|24
1620299870000|2021-05-06 11:17:50|745615.7|744615.7|745651.2|744651.2|745651.2|744651.2|745561.6|744561.6|23
1620299880000|2021-05-06 11:18:00|745644|744644|745689|744689|745702.7|744702.7|745644|744644|28
1620299890000|2021-05-06 11:18:10|745693.1|744693.1|745693.2|744693.2|745694.7|744694.7|745648.6|744648.6|27
1620299900000|2021-05-06 11:18:20|745695.7|744695.7|745713.3|744713.3|745722.5|744722.5|745687.5|744687.5|25
1620299910000|2021-05-06 11:18:30|745714.5|744714.5|745748.2|744748.2|745760.3|744760.3|745714.5|744714.5|28
1620299920000|2021-05-06 11:18:40|745750.9|744750.9|745754|744754|745754|744754|745741.5|744741.5|15
1620299930000|2021-05-06 11:18:50|745752|744752|745743.2|744743.2|745752.8|744752.8|745694.8|744694.8|26
1620299940000|2021-05-06 11:19:00|745740.7|744740.7|745748.4|744748.4|745758.9|744758.9|745730.5|744730.5|24
1620299950000|2021-05-06 11:19:10|745757|744757|745787.8|744787.8|745802.2|744802.2|745746.6|744746.6|27
1620299960000|2021-05-06 11:19:20|745788.4|744788.4|745777.1|744777.1|745788.4|744788.4|745759.6|744759.6|21
1620299970000|2021-05-06 11:19:30|745774.8|744774.8|745731.1|744731.1|745774.8|744774.8|745724.6|744724.6|21
1620299980000|2021-05-06 11:19:40|745732.1|744732.1|745587.9|744587.9|745743|744743|745576.8|744576.8|26
1620299990000|2021-05-06 11:19:50|745592.6|744592.6|745592.4|744592.4|745611.9|744611.9|745588.4|744588.4|25
1620300000000|2021-05-06 11:20:00|745588.1|744588.1|745583.4|744583.4|745599.7|744599.7|745561.5|744561.5|29
1620300010000|2021-05-06 11:20:10|745578.4|744578.4|745577.9|744577.9|745584.3|744584.3|745563.6|744563.6|22
1620300020000|2021-05-06 11:20:20|745580.8|744580.8|745575.8|744575.8|745580.8|744580.8|745560.1|744560.1|22
1620300030000|2021-05-06 11:20:30|745577|744577|745569.4|744569.4|745577.5|744577.5|745559.3|744559.3|21
1620300040000|2021-05-06 11:20:40|745569.9|744569.9|745563.4|744563.4|745572.5|744572.5|745536.4|744536.4|22
1620300050000|2021-05-06 11:20:50|745569.7|744569.7|745604.4|744604.4|745624.8|744624.8|745559.2|744559.2|24
1620300060000|2021-05-06 11:21:00|745596.4|744596.4|745656.8|744656.8|745657.8|744657.8|745596.4|744596.4|26
1620300070000|2021-05-06 11:21:10|745651.4|744651.4|745630.6|744630.6|745669.4|744669.4|745626.3|744626.3|19
1620300080000|2021-05-06 11:21:20|745619.8|744619.8|745621|744621|745631.7|744631.7|745613.2|744613.2|25
1620300090000|2021-05-06 11:21:30|745617.9|744617.9|745727.2|744727.2|745727.2|744727.2|745608.8|744608.8|22
1620300100000|2021-05-06 11:21:40|745726.9|744726.9|745719.4|744719.4|745726.9|744726.9|745643.5|744643.5|20
1620300110000|2021-05-06 11:21:50|745728.3|744728.3|745665.2|744665.2|745728.3|744728.3|745658.1|744658.1|20
1620300120000|2021-05-06 11:22:00|745660.5|744660.5|745730.6|744730.6|745731.3|744731.3|745659.3|744659.3|23
1620300130000|2021-05-06 11:22:10|745728.7|744728.7|745723.6|744723.6|745730.7|744730.7|745707|744707|17
1620300140000|2021-05-06 11:22:20|745720|744720|745727|744727|745733.6|744733.6|745720|744720|13
1620300150000|2021-05-06 11:22:30|745728.7|744728.7|745756.3|744756.3|745756.3|744756.3|745715.7|744715.7|19
1620300160000|2021-05-06 11:22:40|745752.4|744752.4|745729.3|744729.3|745760.3|744760.3|745729.3|744729.3|21
1620300170000|2021-05-06 11:22:50|745736.5|744736.5|745711.4|744711.4|745743.4|744743.4|745709.8|744709.8|18
1620300180000|2021-05-06 11:23:00|745711.3|744711.3|745714.7|744714.7|745715.6|744715.6|745684.6|744684.6|21
1620300190000|2021-05-06 11:23:10|745719.2|744719.2|745663.6|744663.6|745732.2|744732.2|745659.3|744659.3|27
1620300200000|2021-05-06 11:23:20|745656.7|744656.7|745637.7|744637.7|745663.9|744663.9|745635.3|744635.3|19
1620300210000|2021-05-06 11:23:30|745637.5|744637.5|745660.5|744660.5|745662.5|744662.5|745637.5|744637.5|15
1620300220000|2021-05-06 11:23:40|745660.3|744660.3|745658.1|744658.1|745662.3|744662.3|745646.2|744646.2|18
1620300230000|2021-05-06 11:23:50|745659|744659|745746.4|744746.4|745757.4|744757.4|745657.6|744657.6|22
1620300240000|2021-05-06 11:24:00|745754|744754|745749.3|744749.3|745769.3|744769.3|745734.2|744734.2|19
1620300250000|2021-05-06 11:24:10|745746.7|744746.7|745749.8|744749.8|745752.8|744752.8|745740.9|744740.9|20
1620300260000|2021-05-06 11:24:20|745749|744749|745772.3|744772.3|745786.6|744786.6|745748|744748|22
1620300270000|2021-05-06 11:24:30|745771.3|744771.3|745693.2|744693.2|745776.5|744776.5|745693.2|744693.2|25
1620300280000|2021-05-06 11:24:40|745695.3|744695.3|745675.1|744675.1|745711|744711|745675.1|744675.1|24
1620300290000|2021-05-06 11:24:50|745666.9|744666.9|745662.5|744662.5|745678.7|744678.7|745647.7|744647.7|24
1620300300000|2021-05-06 11:25:00|745661.9|744661.9|745665.1|744665.1|745665.2|744665.2|745656.4|744656.4|21
1620300310000|2021-05-06 11:25:10|745665.3|744665.3|745671.3|744671.3|745671.6|744671.6|745665.3|744665.3|16
1620300320000|2021-05-06 11:25:20|745664.9|744664.9|745734.6|744734.6|745740|744740|745664.9|744664.9|19
1620300330000|2021-05-06 11:25:30|745738|744738|745739.8|744739.8|745763.8|744763.8|745735.4|744735.4|18
1620300340000|2021-05-06 11:25:40|745742|744742|745747.6|744747.6|745764.5|744764.5|745740|744740|22
1620300350000|2021-05-06 11:25:50|745748.2|744748.2|745768.5|744768.5|745777.8|744777.8|745745.6|744745.6|25
1620300360000|2021-05-06 11:26:00|745773.8|744773.8|745703.2|744703.2|745773.8|744773.8|745692.7|744692.7|24
1620300370000|2021-05-06 11:26:10|745704.6|744704.6|745750.9|744750.9|745750.9|744750.9|745693.8|744693.8|26
1620300380000|2021-05-06 11:26:20|745753.7|744753.7|745728.7|744728.7|745754.1|744754.1|745726.5|744726.5|22
1620300390000|2021-05-06 11:26:30|745730.1|744730.1|745756.5|744756.5|745758.6|744758.6|745727.7|744727.7|21
1620300400000|2021-05-06 11:26:40|745755.7|744755.7|745770|744770|745770|744770|745754.1|744754.1|16
1620300410000|2021-05-06 11:26:50|745761.2|744761.2|745774.1|744774.1|745776.4|744776.4|745760.9|744760.9|21
1620300420000|2021-05-06 11:27:00|745773.9|744773.9|745751.5|744751.5|745774.5|744774.5|745739|744739|25
1620300430000|2021-05-06 11:27:10|745759.3|744759.3|745768.1|744768.1|745797.4|744797.4|745757|744757|20
1620300440000|2021-05-06 11:27:20|745771.3|744771.3|745779.2|744779.2|745780.4|744780.4|745766.4|744766.4|16
1620300450000|2021-05-06 11:27:30|745778.5|744778.5|745784.9|744784.9|745787.2|744787.2|745776.3|744776.3|19
1620300460000|2021-05-06 11:27:40|745785.3|744785.3|745743.8|744743.8|745790.9|744790.9|745743.8|744743.8|23
1620300470000|2021-05-06 11:27:50|745739.9|744739.9|745721.3|744721.3|745745.3|744745.3|745708.5|744708.5|25
1620300480000|2021-05-06 11:28:00|745743.5|744743.5|745738.7|744738.7|745757.5|744757.5|745735|744735|25
1620300490000|2021-05-06 11:28:10|745741.1|744741.1|745780.4|744780.4|745787.1|744787.1|745729|744729|24
1620300500000|2021-05-06 11:28:20|745778.3|744778.3|745781.8|744781.8|745786.6|744786.6|745766.5|744766.5|26
1620300510000|2021-05-06 11:28:30|745782.5|744782.5|745783.5|744783.5|745793.8|744793.8|745776.3|744776.3|20
1620300520000|2021-05-06 11:28:40|745784.1|744784.1|745797.8|744797.8|745797.8|744797.8|745776.9|744776.9|21
1620300530000|2021-05-06 11:28:50|745797.6|744797.6|745793.9|744793.9|745798.1|744798.1|745792.5|744792.5|13
1620300540000|2021-05-06 11:29:00|745790.9|744790.9|745797.2|744797.2|745797.2|744797.2|745788.5|744788.5|11
1620300550000|2021-05-06 11:29:10|745793.8|744793.8|745790.9|744790.9|745796.3|744796.3|745783.5|744783.5|15
1620300560000|2021-05-06 11:29:20|745790.5|744790.5|745796.9|744796.9|745796.9|744796.9|745790.5|744790.5|15
1620300570000|2021-05-06 11:29:30|745796.7|744796.7|745817.6|744817.6|745827.4|744827.4|745791.5|744791.5|20
1620300580000|2021-05-06 11:29:40|745810.7|744810.7|746014.7|745014.7|746014.7|745014.7|745805.5|744805.5|21
1620300590000|2021-05-06 11:29:50|746014|745014|746043|745043|746063.6|745063.6|746009.4|745009.4|26
1620300600000|2021-05-06 11:30:00|746038|745038|746060.4|745060.4|746065.9|745065.9|746038|745038|27
1620300610000|2021-05-06 11:30:10|746048.4|745048.4|746043.3|745043.3|746055.8|745055.8|746028.9|745028.9|24
1620300620000|2021-05-06 11:30:20|746044.2|745044.2|746110.6|745110.6|746123.4|745123.4|746031.8|745031.8|23
1620300630000|2021-05-06 11:30:30|746099.5|745099.5|746131.6|745131.6|746136.4|745136.4|746099.5|745099.5|21
1620300640000|2021-05-06 11:30:40|746126.5|745126.5|746145.5|745145.5|746148.2|745148.2|746126.5|745126.5|23
1620300650000|2021-05-06 11:30:50|746147.2|745147.2|746145.1|745145.1|746147.2|745147.2|746125.9|745125.9|23
1620300660000|2021-05-06 11:31:00|746145|745145|746135.2|745135.2|746145|745145|746135.2|745135.2|20
1620300670000|2021-05-06 11:31:10|746143|745143|746148.6|745148.6|746151.4|745151.4|746132.5|745132.5|20
1620300680000|2021-05-06 11:31:20|746141.2|745141.2|746145.3|745145.3|746146.7|745146.7|746124.4|745124.4|18
1620300690000|2021-05-06 11:31:30|746142.5|745142.5|746128.8|745128.8|746143.6|745143.6|746122|745122|25
1620300700000|2021-05-06 11:31:40|746126.5|745126.5|746122.2|745122.2|746127.3|745127.3|746114.7|745114.7|19
1620300710000|2021-05-06 11:31:50|746121.6|745121.6|746125.3|745125.3|746126.4|745126.4|746121.1|745121.1|21
1620300720000|2021-05-06 11:32:00|746126.9|745126.9|746059.2|745059.2|746126.9|745126.9|746038.1|745038.1|24
1620300730000|2021-05-06 11:32:10|746056.9|745056.9|746045.1|745045.1|746058.3|745058.3|746044.3|745044.3|16
1620300740000|2021-05-06 11:32:20|746054.8|745054.8|746045.5|745045.5|746057.8|745057.8|746039.7|745039.7|16
1620300750000|2021-05-06 11:32:30|746054.6|745054.6|746037.7|745037.7|746100|745100|746030.1|745030.1|24
1620300760000|2021-05-06 11:32:40|746039.7|745039.7|746034.6|745034.6|746044.5|745044.5|746030.6|745030.6|17
1620300770000|2021-05-06 11:32:50|746041.3|745041.3|746064.1|745064.1|746066.5|745066.5|746033|745033|19
1620300780000|2021-05-06 11:33:00|746062.7|745062.7|746080.6|745080.6|746080.7|745080.7|746062.7|745062.7|21
1620300790000|2021-05-06 11:33:10|746110.8|745110.8|746109.6|745109.6|746113.8|745113.8|746102.8|745102.8|21
1620300800000|2021-05-06 11:33:20|746113.4|745113.4|746096.1|745096.1|746116.7|745116.7|746094.3|745094.3|16
1620300810000|2021-05-06 11:33:30|746094.4|745094.4|746073.1|745073.1|746094.4|745094.4|746049.5|745049.5|24
1620300820000|2021-05-06 11:33:40|746078.6|745078.6|746115.4|745115.4|746122.9|745122.9|746074.4|745074.4|19
1620300830000|2021-05-06 11:33:50|746119.3|745119.3|746124.1|745124.1|746124.1|745124.1|746113.4|745113.4|21
1620300840000|2021-05-06 11:34:00|746116.9|745116.9|746130.8|745130.8|746130.8|745130.8|746116.9|745116.9|17
1620300850000|2021-05-06 11:34:10|746131.5|745131.5|746159.5|745159.5|746176.2|745176.2|746131.5|745131.5|18
1620300860000|2021-05-06 11:34:20|746156.8|745156.8|746147.1|745147.1|746160.7|745160.7|746138.1|745138.1|16
1620300870000|2021-05-06 11:34:30|746151.9|745151.9|746148|745148|746158.8|745158.8|746133.5|745133.5|20
1620300880000|2021-05-06 11:34:40|746142|745142|746171.6|745171.6|746174.2|745174.2|746142|745142|22
1620300890000|2021-05-06 11:34:50|746175.5|745175.5|746221.5|745221.5|746230.6|745230.6|746167.2|745167.2|20
1620300900000|2021-05-06 11:35:00|746228.5|745228.5|746420.9|745420.9|746467.1|745467.1|746216.6|745216.6|27
1620300910000|2021-05-06 11:35:10|746407.5|745407.5|746329|745329|746414.3|745414.3|746319.5|745319.5|24
1620300920000|2021-05-06 11:35:20|746321.4|745321.4|746340.4|745340.4|746340.4|745340.4|746316.7|745316.7|26
1620300930000|2021-05-06 11:35:30|746322|745322|746352.8|745352.8|746374.3|745374.3|746320.2|745320.2|26
1620300940000|2021-05-06 11:35:40|746354|745354|746341.6|745341.6|746359.1|745359.1|746317.1|745317.1|22
1620300950000|2021-05-06 11:35:50|746334.6|745334.6|746353.7|745353.7|746356.2|745356.2|746276.9|745276.9|28
1620300960000|2021-05-06 11:36:00|746352.1|745352.1|746395.3|745395.3|746411.8|745411.8|746340.9|745340.9|27
1620300970000|2021-05-06 11:36:10|746393.7|745393.7|746417.5|745417.5|746417.5|745417.5|746392.2|745392.2|19
1620300980000|2021-05-06 11:36:20|746415.4|745415.4|746404.1|745404.1|746463.6|745463.6|746404.1|745404.1|25
1620300990000|2021-05-06 11:36:30|746401.9|745401.9|746398.5|745398.5|746411|745411|746396.3|745396.3|18
1620301000000|2021-05-06 11:36:40|746391.1|745391.1|746346.1|745346.1|746397.8|745397.8|746339.2|745339.2|26
1620301010000|2021-05-06 11:36:50|746342.7|745342.7|746343.7|745343.7|746354.7|745354.7|746342.7|745342.7|18
1620301020000|2021-05-06 11:37:00|746343.2|745343.2|746368.8|745368.8|746368.8|745368.8|746343.2|745343.2|16
1620301030000|2021-05-06 11:37:10|746369.6|745369.6|746379.2|745379.2|746393.5|745393.5|746366|745366|16
1620301040000|2021-05-06 11:37:20|746382.2|745382.2|746361.5|745361.5|746383.6|745383.6|746355.9|745355.9|21
1620301050000|2021-05-06 11:37:30|746355.5|745355.5|746359.3|745359.3|746364.2|745364.2|746355.5|745355.5|17
1620301060000|2021-05-06 11:37:40|746362.5|745362.5|746362.4|745362.4|746368.4|745368.4|746354.7|745354.7|25
1620301070000|2021-05-06 11:37:50|746361.8|745361.8|746338|745338|746361.8|745361.8|746329.1|745329.1|26
1620301080000|2021-05-06 11:38:00|746340.7|745340.7|746344.1|745344.1|746349.2|745349.2|746335.4|745335.4|19
1620301090000|2021-05-06 11:38:10|746343.4|745343.4|746263.2|745263.2|746354.9|745354.9|746257.4|745257.4|24
1620301100000|2021-05-06 11:38:20|746262.9|745262.9|746261.8|745261.8|746279.6|745279.6|746242.5|745242.5|23
1620301110000|2021-05-06 11:38:30|746255.3|745255.3|746255.4|745255.4|746261.8|745261.8|746241.5|745241.5|23
1620301120000|2021-05-06 11:38:40|746256.4|745256.4|746271.2|745271.2|746273.4|745273.4|746256.4|745256.4|13
1620301130000|2021-05-06 11:38:50|746279.6|745279.6|746250|745250|746284.9|745284.9|746244|745244|18
1620301140000|2021-05-06 11:39:00|746247.5|745247.5|746239.3|745239.3|746251.7|745251.7|746216.7|745216.7|21
1620301150000|2021-05-06 11:39:10|746251.2|745251.2|746324.1|745324.1|746324.1|745324.1|746238.8|745238.8|22
1620301160000|2021-05-06 11:39:20|746326.8|745326.8|746341.7|745341.7|746354|745354|746326.8|745326.8|22
1620301170000|2021-05-06 11:39:30|746340.5|745340.5|746343|745343|746348.1|745348.1|746319.2|745319.2|16
1620301180000|2021-05-06 11:39:40|746344.1|745344.1|746349|745349|746351.3|745351.3|746344.1|745344.1|14
1620301190000|2021-05-06 11:39:50|746340.7|745340.7|746291.3|745291.3|746340.7|745340.7|746282|745282|24
1620301200000|2021-05-06 11:40:00|746282.8|745282.8|746287.7|745287.7|746308.2|745308.2|746278.2|745278.2|29
1620301210000|2021-05-06 11:40:10|746285.7|745285.7|746339.8|745339.8|746339.8|745339.8|746285.7|745285.7|26
1620301220000|2021-05-06 11:40:20|746338|745338|746306|745306|746341|745341|746306|745306|22
1620301230000|2021-05-06 11:40:30|746302.5|745302.5|746283.8|745283.8|746306.4|745306.4|746283.8|745283.8|18
1620301240000|2021-05-06 11:40:40|746300.3|745300.3|746292.6|745292.6|746302.4|745302.4|746271.5|745271.5|21
1620301250000|2021-05-06 11:40:50|746289.6|745289.6|746285.5|745285.5|746309|745309|746285.5|745285.5|22
1620301260000|2021-05-06 11:41:00|746284.3|745284.3|746319.3|745319.3|746343.1|745343.1|746284.3|745284.3|24
1620301270000|2021-05-06 11:41:10|746318.1|745318.1|746243.2|745243.2|746319.9|745319.9|746243.2|745243.2|28
1620301280000|2021-05-06 11:41:20|746246.6|745246.6|746221.2|745221.2|746250.1|745250.1|746221.2|745221.2|28
1620301290000|2021-05-06 11:41:30|746221.5|745221.5|746265.4|745265.4|746266.1|745266.1|746218.1|745218.1|27
1620301300000|2021-05-06 11:41:40|746267.9|745267.9|746221.8|745221.8|746268.6|745268.6|746218.4|745218.4|24
1620301310000|2021-05-06 11:41:50|746219.7|745219.7|746222.5|745222.5|746223.7|745223.7|746203.1|745203.1|24
1620301320000|2021-05-06 11:42:00|746221.9|745221.9|746213.8|745213.8|746231.9|745231.9|746209.9|745209.9|24
1620301330000|2021-05-06 11:42:10|746213|745213|746177.6|745177.6|746213|745213|746163.9|745163.9|21
1620301340000|2021-05-06 11:42:20|746177.4|745177.4|746244.2|745244.2|746244.2|745244.2|746177.3|745177.3|19
1620301350000|2021-05-06 11:42:30|746244|745244|746278.4|745278.4|746288.8|745288.8|746241.4|745241.4|24
1620301360000|2021-05-06 11:42:40|746277.8|745277.8|746273.9|745273.9|746281.1|745281.1|746263.2|745263.2|23
1620301370000|2021-05-06 11:42:50|746272.8|745272.8|746306.3|745306.3|746309.4|745309.4|746270.7|745270.7|21
1620301380000|2021-05-06 11:43:00|746307.4|745307.4|746251.1|745251.1|746307.4|745307.4|746251.1|745251.1|21
1620301390000|2021-05-06 11:43:10|746255.6|745255.6|746214.7|745214.7|746265.3|745265.3|746205.3|745205.3|28
1620301400000|2021-05-06 11:43:20|746218.7|745218.7|746216.7|745216.7|746226.5|745226.5|746214.8|745214.8|23
1620301410000|2021-05-06 11:43:30|746216.8|745216.8|746178.8|745178.8|746233.3|745233.3|746171.6|745171.6|24
1620301420000|2021-05-06 11:43:40|746191.4|745191.4|746192.9|745192.9|746206.9|745206.9|746188.6|745188.6|22
1620301430000|2021-05-06 11:43:50|746192.7|745192.7|746201.6|745201.6|746207.5|745207.5|746192.6|745192.6|21
1620301440000|2021-05-06 11:44:00|746199.6|745199.6|746152.6|745152.6|746206.7|745206.7|746112.6|745112.6|23
1620301450000|2021-05-06 11:44:10|746156.1|745156.1|746178.1|745178.1|746184.6|745184.6|746150.4|745150.4|26
1620301460000|2021-05-06 11:44:20|746179.5|745179.5|746206.1|745206.1|746216.8|745216.8|746174.5|745174.5|20
1620301470000|2021-05-06 11:44:30|746213.9|745213.9|746218.3|745218.3|746219.7|745219.7|746199|745199|23
1620301480000|2021-05-06 11:44:40|746209.6|745209.6|746202.2|745202.2|746209.7|745209.7|746197.7|745197.7|17
1620301490000|2021-05-06 11:44:50|746204|745204|746209.5|745209.5|746209.5|745209.5|746171|745171|18
1620301500000|2021-05-06 11:45:00|746215.4|745215.4|746189.7|745189.7|746215.4|745215.4|746186.5|745186.5|16
1620301510000|2021-05-06 11:45:10|746187.8|745187.8|746158.2|745158.2|746214|745214|746149.4|745149.4|20
1620301520000|2021-05-06 11:45:20|746149.5|745149.5|746160.9|745160.9|746162.7|745162.7|746149.5|745149.5|23
1620301530000|2021-05-06 11:45:30|746161.6|745161.6|746128.8|745128.8|746161.6|745161.6|746127.3|745127.3|22
1620301540000|2021-05-06 11:45:40|746129.6|745129.6|746119.9|745119.9|746132.1|745132.1|746099|745099|21
1620301550000|2021-05-06 11:45:50|746119.4|745119.4|746121.4|745121.4|746133.4|745133.4|746119.4|745119.4|18
1620301560000|2021-05-06 11:46:00|746116.9|745116.9|746107.2|745107.2|746119|745119|746098.1|745098.1|19
1620301570000|2021-05-06 11:46:10|746106.8|745106.8|746118.4|745118.4|746118.5|745118.5|746097.5|745097.5|21
1620301580000|2021-05-06 11:46:20|746117.9|745117.9|746111|745111|746125.5|745125.5|746111|745111|17
1620301590000|2021-05-06 11:46:30|746113.2|745113.2|746127.9|745127.9|746128.5|745128.5|746113|745113|20
1620301600000|2021-05-06 11:46:40|746127.5|745127.5|746131|745131|746140.5|745140.5|746113.4|745113.4|23
1620301610000|2021-05-06 11:46:50|746128.3|745128.3|746131.7|745131.7|746133.8|745133.8|746123.7|745123.7|14
1620301620000|2021-05-06 11:47:00|746133.2|745133.2|746125.4|745125.4|746133.2|745133.2|746103.3|745103.3|21
1620301630000|2021-05-06 11:47:10|746126.6|745126.6|746121.8|745121.8|746131.9|745131.9|746102.7|745102.7|20
1620301640000|2021-05-06 11:47:20|746114.1|745114.1|746049.3|745049.3|746116.2|745116.2|746045.8|745045.8|15
1620301650000|2021-05-06 11:47:30|746049.9|745049.9|746111.8|745111.8|746117.7|745117.7|746031.5|745031.5|21
1620301660000|2021-05-06 11:47:40|746118|745118|746108.9|745108.9|746118|745118|746101.9|745101.9|12
1620301670000|2021-05-06 11:47:50|746103.9|745103.9|746102.8|745102.8|746109.8|745109.8|746092.9|745092.9|21
1620301680000|2021-05-06 11:48:00|746101|745101|746105.8|745105.8|746106.8|745106.8|746093.3|745093.3|17
1620301690000|2021-05-06 11:48:10|746102.2|745102.2|746014.1|745014.1|746109.1|745109.1|746002.3|745002.3|25
1620301700000|2021-05-06 11:48:20|746009.6|745009.6|746006.6|745006.6|746018.9|745018.9|745998.2|744998.2|20
1620301710000|2021-05-06 11:48:30|746006.4|745006.4|745998.6|744998.6|746010.7|745010.7|745997.4|744997.4|21
1620301720000|2021-05-06 11:48:40|745999.5|744999.5|746010.3|745010.3|746010.3|745010.3|745997.9|744997.9|19
1620301730000|2021-05-06 11:48:50|746011.4|745011.4|746062.9|745062.9|746062.9|745062.9|746011|745011|23
1620301740000|2021-05-06 11:49:00|746059.9|745059.9|746050.6|745050.6|746067.9|745067.9|746049|745049|19
1620301750000|2021-05-06 11:49:10|746048.4|745048.4|746052.6|745052.6|746063.1|745063.1|746042.1|745042.1|23
1620301760000|2021-05-06 11:49:20|746052.1|745052.1|746045.6|745045.6|746068.1|745068.1|746036.8|745036.8|23
1620301770000|2021-05-06 11:49:30|746043.9|745043.9|746050.5|745050.5|746050.5|745050.5|746038.5|745038.5|16
1620301780000|2021-05-06 11:49:40|746051.9|745051.9|746053.8|745053.8|746059.8|745059.8|746040.2|745040.2|22
1620301790000|2021-05-06 11:49:50|746055.9|745055.9|746091.7|745091.7|746211.5|745211.5|746027.3|745027.3|22
1620301800000|2021-05-06 11:50:00|746122.8|745122.8|746157.3|745157.3|746166.2|745166.2|746122.8|745122.8|23
1620301810000|2021-05-06 11:50:10|746140.3|745140.3|746096.7|745096.7|746140.3|745140.3|746083.5|745083.5|22
1620301820000|2021-05-06 11:50:20|746095.5|745095.5|746094.1|745094.1|746101.6|745101.6|746067.3|745067.3|20
1620301830000|2021-05-06 11:50:30|746105.3|745105.3|746130.2|745130.2|746134.7|745134.7|746089.6|745089.6|18
1620301840000|2021-05-06 11:50:40|746114.7|745114.7|746143.9|745143.9|746161.4|745161.4|746114.7|745114.7|11
1620301850000|2021-05-06 11:50:50|746131.3|745131.3|746138.9|745138.9|746154.3|745154.3|746124.3|745124.3|15
1620301860000|2021-05-06 11:51:00|746137.9|745137.9|746126.9|745126.9|746143.5|745143.5|746123|745123|21
1620301870000|2021-05-06 11:51:10|746123.5|745123.5|746169.8|745169.8|746188.4|745188.4|746123.5|745123.5|17
1620301880000|2021-05-06 11:51:20|746156.1|745156.1|746139.2|745139.2|746185.1|745185.1|746133.3|745133.3|16
1620301890000|2021-05-06 11:51:30|746136.7|745136.7|746132.2|745132.2|746139.9|745139.9|746107.5|745107.5|18
1620301900000|2021-05-06 11:51:40|746131|745131|746120.2|745120.2|746139.9|745139.9|746061.3|745061.3|27
1620301910000|2021-05-06 11:51:50|746127.7|745127.7|746101.6|745101.6|746133.2|745133.2|746101.6|745101.6|21
1620301920000|2021-05-06 11:52:00|746095.7|745095.7|746073|745073|746095.7|745095.7|746057.4|745057.4|22
1620301930000|2021-05-06 11:52:10|746054.9|745054.9|746079|745079|746081.5|745081.5|746054.9|745054.9|22
1620301940000|2021-05-06 11:52:20|746081.5|745081.5|746044.4|745044.4|746090.7|745090.7|746035.6|745035.6|22
1620301950000|2021-05-06 11:52:30|746047|745047|746023|745023|746054.2|745054.2|746023|745023|17
1620301960000|2021-05-06 11:52:40|746024.4|745024.4|746041.2|745041.2|746041.2|745041.2|746022|745022|21
1620301970000|2021-05-06 11:52:50|746033.7|745033.7|746009.1|745009.1|746048.1|745048.1|746004.3|745004.3|17
1620301980000|2021-05-06 11:53:00|746008.8|745008.8|746016.2|745016.2|746017.1|745017.1|746005.3|745005.3|11
1620301990000|2021-05-06 11:53:10|746015.5|745015.5|745997.2|744997.2|746016.9|745016.9|745977.7|744977.7|24
1620302000000|2021-05-06 11:53:20|745997.6|744997.6|745969.2|744969.2|745999.4|744999.4|745961.4|744961.4|21
1620302010000|2021-05-06 11:53:30|745968.1|744968.1|746019.5|745019.5|746019.5|745019.5|745963|744963|23
1620302020000|2021-05-06 11:53:40|746020.7|745020.7|746018.8|745018.8|746028.6|745028.6|746010.3|745010.3|24
1620302030000|2021-05-06 11:53:50|746017.8|745017.8|746012.5|745012.5|746019.8|745019.8|745951.3|744951.3|20
1620302040000|2021-05-06 11:54:00|746017.8|745017.8|745944.8|744944.8|746018.5|745018.5|745931.9|744931.9|26
1620302050000|2021-05-06 11:54:10|745947.7|744947.7|745940.7|744940.7|745950.4|744950.4|745930.4|744930.4|23
1620302060000|2021-05-06 11:54:20|745937.6|744937.6|745932.6|744932.6|745988.4|744988.4|745928.8|744928.8|21
1620302070000|2021-05-06 11:54:30|745943.2|744943.2|745895.8|744895.8|745943.2|744943.2|745882.9|744882.9|23
1620302080000|2021-05-06 11:54:40|745895.9|744895.9|745897.2|744897.2|745897.2|744897.2|745878.5|744878.5|25
1620302090000|2021-05-06 11:54:50|745898.5|744898.5|745882.2|744882.2|745911.1|744911.1|745882.2|744882.2|25
1620302100000|2021-05-06 11:55:00|745882.1|744882.1|745880.4|744880.4|745892.7|744892.7|745877.4|744877.4|21
1620302110000|2021-05-06 11:55:10|745881.1|744881.1|745856.4|744856.4|745884.7|744884.7|745852.2|744852.2|24
1620302120000|2021-05-06 11:55:20|745857.2|744857.2|745822.9|744822.9|745857.2|744857.2|745788.9|744788.9|24
1620302130000|2021-05-06 11:55:30|745812.4|744812.4|745854.4|744854.4|745864.2|744864.2|745810.7|744810.7|23
1620302140000|2021-05-06 11:55:40|745845.1|744845.1|745834.1|744834.1|745865.4|744865.4|745822|744822|27
1620302150000|2021-05-06 11:55:50|745825.3|744825.3|745789.8|744789.8|745825.3|744825.3|745782.1|744782.1|23
1620302160000|2021-05-06 11:56:00|745742.1|744742.1|745741.1|744741.1|745750|744750|745714|744714|28
1620302170000|2021-05-06 11:56:10|745710.4|744710.4|745728.3|744728.3|745728.3|744728.3|745708.2|744708.2|24
1620302180000|2021-05-06 11:56:20|745728.6|744728.6|745743.4|744743.4|745743.4|744743.4|745719.9|744719.9|20
1620302190000|2021-05-06 11:56:30|745726.4|744726.4|745741.5|744741.5|745755.6|744755.6|745712.8|744712.8|21
1620302200000|2021-05-06 11:56:40|745739.9|744739.9|745752.2|744752.2|745756.3|744756.3|745739.9|744739.9|19
1620302210000|2021-05-06 11:56:50|745748.4|744748.4|745739.3|744739.3|745748.4|744748.4|745722.5|744722.5|17
1620302220000|2021-05-06 11:57:00|745739.2|744739.2|745710.2|744710.2|745757.7|744757.7|745696.1|744696.1|24
1620302230000|2021-05-06 11:57:10|745704.7|744704.7|745729.2|744729.2|745729.2|744729.2|745669.8|744669.8|24
1620302240000|2021-05-06 11:57:20|745730.3|744730.3|745674.8|744674.8|745739.4|744739.4|745667|744667|23
1620302250000|2021-05-06 11:57:30|745674.4|744674.4|745671.1|744671.1|745677.5|744677.5|745666.7|744666.7|18
1620302260000|2021-05-06 11:57:40|745671.5|744671.5|745675|744675|745679.8|744679.8|745669.4|744669.4|21
1620302270000|2021-05-06 11:57:50|745672.1|744672.1|745678.4|744678.4|745680.8|744680.8|745669|744669|17
1620302280000|2021-05-06 11:58:00|745679.6|744679.6|745676.9|744676.9|745681.2|744681.2|745662.3|744662.3|20
1620302290000|2021-05-06 11:58:10|745679.3|744679.3|745676.2|744676.2|745680.4|744680.4|745672.2|744672.2|23
1620302300000|2021-05-06 11:58:20|745675.7|744675.7|745672.9|744672.9|745678.1|744678.1|745667.6|744667.6|21
1620302310000|2021-05-06 11:58:30|745667.1|744667.1|745670.5|744670.5|745673.2|744673.2|745650|744650|19
1620302320000|2021-05-06 11:58:40|745671.3|744671.3|745742.4|744742.4|745751.8|744751.8|745666.2|744666.2|23
1620302330000|2021-05-06 11:58:50|745743.2|744743.2|745784.5|744784.5|745811.4|744811.4|745738.3|744738.3|24
1620302340000|2021-05-06 11:59:00|745784.2|744784.2|745757|744757|745784.2|744784.2|745754.9|744754.9|16
1620302350000|2021-05-06 11:59:10|745756.6|744756.6|745747.7|744747.7|745757.8|744757.8|745728.9|744728.9|18
1620302360000|2021-05-06 11:59:20|745741.2|744741.2|745733.2|744733.2|745753.1|744753.1|745731.8|744731.8|17
1620302370000|2021-05-06 11:59:30|745735.5|744735.5|745728.5|744728.5|745750.8|744750.8|745728.5|744728.5|17
1620302380000|2021-05-06 11:59:40|745731.7|744731.7|745738.1|744738.1|745740.9|744740.9|745728|744728|18
1620302390000|2021-05-06 11:59:50|745728.3|744728.3|745871.9|744871.9|745871.9|744871.9|745728.3|744728.3|21
1620302400000|2021-05-06 12:00:00|745843|744843|745860.2|744860.2|745873.1|744873.1|745839.2|744839.2|24
1620302410000|2021-05-06 12:00:10|745858.6|744858.6|745853.9|744853.9|745875.2|744875.2|745832.9|744832.9|27
1620302420000|2021-05-06 12:00:20|745854.2|744854.2|745891.6|744891.6|745913.7|744913.7|745850.8|744850.8|20
1620302430000|2021-05-06 12:00:30|745852.4|744852.4|745846.8|744846.8|745882.3|744882.3|745828.1|744828.1|26
1620302440000|2021-05-06 12:00:40|745857.6|744857.6|745877.7|744877.7|745877.7|744877.7|745838.9|744838.9|16
1620302450000|2021-05-06 12:00:50|745877.4|744877.4|745876.7|744876.7|745881.9|744881.9|745861|744861|18
1620302460000|2021-05-06 12:01:00|745877.2|744877.2|745896.4|744896.4|745905.4|744905.4|745877.2|744877.2|25
1620302470000|2021-05-06 12:01:10|745897.7|744897.7|745881.4|744881.4|745898.3|744898.3|745857.8|744857.8|24
1620302480000|2021-05-06 12:01:20|745881.5|744881.5|745906.3|744906.3|745912.4|744912.4|745866.8|744866.8|21
1620302490000|2021-05-06 12:01:30|745909.2|744909.2|745907.6|744907.6|745911.3|744911.3|745895.3|744895.3|19
1620302500000|2021-05-06 12:01:40|745908.3|744908.3|745907.7|744907.7|745909.3|744909.3|745900|744900|18
1620302510000|2021-05-06 12:01:50|745907.4|744907.4|745918.2|744918.2|745927.2|744927.2|745904|744904|22
1620302520000|2021-05-06 12:02:00|745922.5|744922.5|745946.1|744946.1|745953.8|744953.8|745916.2|744916.2|21
1620302530000|2021-05-06 12:02:10|745945.1|744945.1|745940.6|744940.6|745945.8|744945.8|745919.6|744919.6|27
1620302540000|2021-05-06 12:02:20|745946.2|744946.2|745934.1|744934.1|745953.4|744953.4|745907.3|744907.3|21
1620302550000|2021-05-06 12:02:30|745934.9|744934.9|745973.1|744973.1|745975.9|744975.9|745934.9|744934.9|22
1620302560000|2021-05-06 12:02:40|745969.8|744969.8|745985.9|744985.9|746005.9|745005.9|745968.3|744968.3|22
1620302570000|2021-05-06 12:02:50|745984.5|744984.5|745935.4|744935.4|745986|744986|745935.4|744935.4|16
1620302580000|2021-05-06 12:03:00|745937.3|744937.3|745893.9|744893.9|745938.1|744938.1|745885|744885|25
1620302590000|2021-05-06 12:03:10|745894.2|744894.2|745936.4|744936.4|745943.4|744943.4|745890.2|744890.2|23
1620302600000|2021-05-06 12:03:20|745936.6|744936.6|745900.5|744900.5|745937.3|744937.3|745900.5|744900.5|20
1620302610000|2021-05-06 12:03:30|745902.8|744902.8|745905.8|744905.8|745920.6|744920.6|745902.8|744902.8|12
1620302620000|2021-05-06 12:03:40|745906.9|744906.9|745913.1|744913.1|745932.9|744932.9|745906.1|744906.1|16
1620302630000|2021-05-06 12:03:50|745916.3|744916.3|745875.6|744875.6|745917.3|744917.3|745875.6|744875.6|23
1620302640000|2021-05-06 12:04:00|745874.6|744874.6|745782.4|744782.4|745888.9|744888.9|745759.3|744759.3|27
1620302650000|2021-05-06 12:04:10|745776.5|744776.5|745791.5|744791.5|745797.3|744797.3|745737.7|744737.7|26
1620302660000|2021-05-06 12:04:20|745789.8|744789.8|745773.6|744773.6|745796|744796|745769.4|744769.4|27
1620302670000|2021-05-06 12:04:30|745760.9|744760.9|745773.2|744773.2|745777.5|744777.5|745760.9|744760.9|23
1620302680000|2021-05-06 12:04:40|745771.3|744771.3|745729.4|744729.4|745771.3|744771.3|745721.5|744721.5|23
1620302690000|2021-05-06 12:04:50|745729.8|744729.8|745711.2|744711.2|745767|744767|745711.2|744711.2|25
1620302700000|2021-05-06 12:05:00|745710.1|744710.1|745686.3|744686.3|745710.9|744710.9|745679|744679|23
1620302710000|2021-05-06 12:05:10|745689.3|744689.3|745691.7|744691.7|745691.7|744691.7|745674.7|744674.7|20
1620302720000|2021-05-06 12:05:20|745689.4|744689.4|745686.1|744686.1|745691.8|744691.8|745661.3|744661.3|22
1620302730000|2021-05-06 12:05:30|745670.8|744670.8|745648|744648|745678.3|744678.3|745641.1|744641.1|24
1620302740000|2021-05-06 12:05:40|745653.1|744653.1|745676|744676|745677.2|744677.2|745643.8|744643.8|22
1620302750000|2021-05-06 12:05:50|745669.9|744669.9|745622.7|744622.7|745689.9|744689.9|745620.1|744620.1|24
1620302760000|2021-05-06 12:06:00|745618.6|744618.6|745616.1|744616.1|745631|744631|745608.2|744608.2|24
1620302770000|2021-05-06 12:06:10|745617.2|744617.2|745191.4|744191.4|745617.2|744617.2|745044|744044|28
1620302780000|2021-05-06 12:06:20|745185.6|744185.6|745087.2|744087.2|745196.1|744196.1|745074.1|744074.1|28
1620302790000|2021-05-06 12:06:30|745092.1|744092.1|745105.9|744105.9|745106.5|744106.5|745043.6|744043.6|29
1620302800000|2021-05-06 12:06:40|745105.5|744105.5|745182.3|744182.3|745183.7|744183.7|745098.3|744098.3|28
1620302810000|2021-05-06 12:06:50|745186.1|744186.1|745181.1|744181.1|745290.3|744290.3|745181.1|744181.1|28
1620302820000|2021-05-06 12:07:00|745185.5|744185.5|745170.2|744170.2|745185.5|744185.5|745126.6|744126.6|28
1620302830000|2021-05-06 12:07:10|745177.9|744177.9|745199.7|744199.7|745202.7|744202.7|745173.8|744173.8|25
1620302840000|2021-05-06 12:07:20|745195.9|744195.9|745091.9|744091.9|745195.9|744195.9|745026.9|744026.9|27
1620302850000|2021-05-06 12:07:30|745156.3|744156.3|745234.5|744234.5|745235.4|744235.4|745156.3|744156.3|26
1620302860000|2021-05-06 12:07:40|745237|744237|745120|744120|745237|744237|745101.9|744101.9|23
1620302870000|2021-05-06 12:07:50|745123.2|744123.2|745130.5|744130.5|745197.5|744197.5|745123.2|744123.2|25
1620302880000|2021-05-06 12:08:00|745145.6|744145.6|745172.9|744172.9|745191.6|744191.6|745127.8|744127.8|27
1620302890000|2021-05-06 12:08:10|745159.4|744159.4|745117.2|744117.2|745173.6|744173.6|745112.4|744112.4|23
1620302900000|2021-05-06 12:08:20|745126|744126|745178.9|744178.9|745181.6|744181.6|745126|744126|24
1620302910000|2021-05-06 12:08:30|745178|744178|745201.3|744201.3|745233.3|744233.3|745167.4|744167.4|20
1620302920000|2021-05-06 12:08:40|745207.1|744207.1|745175.1|744175.1|745207.4|744207.4|745151.9|744151.9|23
1620302930000|2021-05-06 12:08:50|745164.3|744164.3|745137|744137|745192.7|744192.7|745137|744137|23
1620302940000|2021-05-06 12:09:00|745125.1|744125.1|745092.1|744092.1|745125.1|744125.1|745055.2|744055.2|21
1620302950000|2021-05-06 12:09:10|745092.6|744092.6|745167|744167|745167.1|744167.1|745081.1|744081.1|23
1620302960000|2021-05-06 12:09:20|745170.2|744170.2|745180.4|744180.4|745186.8|744186.8|745167.9|744167.9|23
1620302970000|2021-05-06 12:09:30|745179.4|744179.4|745177.3|744177.3|745185.5|744185.5|745163|744163|17
1620302980000|2021-05-06 12:09:40|745188|744188|745200.9|744200.9|745200.9|744200.9|745188|744188|14
1620302990000|2021-05-06 12:09:50|745202|744202|745205.4|744205.4|745226|744226|745181.3|744181.3|25
1620303000000|2021-05-06 12:10:00|745205.5|744205.5|745275.1|744275.1|745275.1|744275.1|745203.2|744203.2|26
1620303010000|2021-05-06 12:10:10|745276|744276|745260.3|744260.3|745279|744279|745205.8|744205.8|21
1620303020000|2021-05-06 12:10:20|745286.4|744286.4|745206.1|744206.1|745318.9|744318.9|745206.1|744206.1|28
1620303030000|2021-05-06 12:10:30|745207.8|744207.8|745224.6|744224.6|745244.9|744244.9|745207.8|744207.8|23
1620303040000|2021-05-06 12:10:40|745222.5|744222.5|745220.5|744220.5|745228.3|744228.3|745210.2|744210.2|24
1620303050000|2021-05-06 12:10:50|745219.1|744219.1|745237.5|744237.5|745251|744251|745219.1|744219.1|22
1620303060000|2021-05-06 12:11:00|745235.8|744235.8|745253.3|744253.3|745254.4|744254.4|745233|744233|26
1620303070000|2021-05-06 12:11:10|745254|744254|745250|744250|745279|744279|745237|744237|28
1620303080000|2021-05-06 12:11:20|745250.9|744250.9|745250.7|744250.7|745250.9|744250.9|745226.2|744226.2|24
1620303090000|2021-05-06 12:11:30|745239.3|744239.3|745259.2|744259.2|745274.5|744274.5|745228.1|744228.1|23
1620303100000|2021-05-06 12:11:40|745262.4|744262.4|745310.8|744310.8|745310.8|744310.8|745257|744257|23
1620303110000|2021-05-06 12:11:50|745327.2|744327.2|745374.5|744374.5|745395.8|744395.8|745324.7|744324.7|23
1620303120000|2021-05-06 12:12:00|745371|744371|745549.4|744549.4|745587.3|744587.3|745358.1|744358.1|26
1620303130000|2021-05-06 12:12:10|745556.2|744556.2|745505.7|744505.7|745574.7|744574.7|745505.7|744505.7|22
1620303140000|2021-05-06 12:12:20|745505.2|744505.2|745489.7|744489.7|745505.2|744505.2|745484.8|744484.8|24
1620303150000|2021-05-06 12:12:30|745492.2|744492.2|745533.7|744533.7|745539.6|744539.6|745492.2|744492.2|21
1620303160000|2021-05-06 12:12:40|745512|744512|745572.5|744572.5|745578.6|744578.6|745512|744512|25
1620303170000|2021-05-06 12:12:50|745572.6|744572.6|745577|744577|745578.2|744578.2|745551.8|744551.8|20
1620303180000|2021-05-06 12:13:00|745569.2|744569.2|745779.1|744779.1|745781.2|744781.2|745567.6|744567.6|26
1620303190000|2021-05-06 12:13:10|745781.8|744781.8|745778|744778|745802|744802|745744.6|744744.6|26
1620303200000|2021-05-06 12:13:20|745783.9|744783.9|745755.9|744755.9|745784.6|744784.6|745739.3|744739.3|22
1620303210000|2021-05-06 12:13:30|745758.9|744758.9|745745.7|744745.7|745759.1|744759.1|745741.3|744741.3|20
1620303220000|2021-05-06 12:13:40|745750.2|744750.2|745741.8|744741.8|745753.7|744753.7|745725.7|744725.7|23
1620303230000|2021-05-06 12:13:50|745743.7|744743.7|745723.2|744723.2|745752.4|744752.4|745723.2|744723.2|24
1620303240000|2021-05-06 12:14:00|745737.1|744737.1|745737.1|744737.1|745756.4|744756.4|745734.1|744734.1|20
1620303250000|2021-05-06 12:14:10|745736.8|744736.8|745725.5|744725.5|745740.9|744740.9|745668.5|744668.5|25
1620303260000|2021-05-06 12:14:20|745726.1|744726.1|745744.7|744744.7|745750.3|744750.3|745714.8|744714.8|21
1620303270000|2021-05-06 12:14:30|745743.8|744743.8|745830.8|744830.8|745834.2|744834.2|745742.2|744742.2|22
1620303280000|2021-05-06 12:14:40|745833|744833|745800.7|744800.7|745833|744833|745791.3|744791.3|21
1620303290000|2021-05-06 12:14:50|745796.3|744796.3|745802.5|744802.5|745814.2|744814.2|745788.7|744788.7|24
1620303300000|2021-05-06 12:15:00|745807|744807|745670.1|744670.1|745807|744807|745670.1|744670.1|26
1620303310000|2021-05-06 12:15:10|745656.6|744656.6|745708.3|744708.3|745720.5|744720.5|745649.9|744649.9|22
1620303320000|2021-05-06 12:15:20|745702.3|744702.3|745759.8|744759.8|745776.7|744776.7|745702.3|744702.3|28
1620303330000|2021-05-06 12:15:30|745758.5|744758.5|745737.6|744737.6|745766.9|744766.9|745696.6|744696.6|24
1620303340000|2021-05-06 12:15:40|745736.9|744736.9|745762.6|744762.6|745762.7|744762.7|745729.2|744729.2|22
1620303350000|2021-05-06 12:15:50|745780.7|744780.7|745820.3|744820.3|745820.3|744820.3|745746.3|744746.3|20
1620303360000|2021-05-06 12:16:00|745831.4|744831.4|745812.9|744812.9|745842.9|744842.9|745793.6|744793.6|23
1620303370000|2021-05-06 12:16:10|745822.9|744822.9|745858.3|744858.3|745860.1|744860.1|745802.1|744802.1|21
1620303380000|2021-05-06 12:16:20|745858.8|744858.8|745939.4|744939.4|745988.3|744988.3|745852.3|744852.3|26
1620303390000|2021-05-06 12:16:30|745934|744934|745917.5|744917.5|745963.9|744963.9|745899|744899|23
1620303400000|2021-05-06 12:16:40|745918|744918|745943.2|744943.2|745948|744948|745914|744914|22
1620303410000|2021-05-06 12:16:50|745942.8|744942.8|745936.5|744936.5|745960|744960|745874.3|744874.3|27
1620303420000|2021-05-06 12:17:00|745940.5|744940.5|745950.5|744950.5|745959.7|744959.7|745870.5|744870.5|25
1620303430000|2021-05-06 12:17:10|745990|744990|746004.7|745004.7|746022.3|745022.3|745985.7|744985.7|27
1620303440000|2021-05-06 12:17:20|746005.9|745005.9|746055.1|745055.1|746107.1|745107.1|745989.6|744989.6|24
1620303450000|2021-05-06 12:17:30|746064.9|745064.9|745997.2|744997.2|746067.1|745067.1|745986.4|744986.4|27
1620303460000|2021-05-06 12:17:40|746002.1|745002.1|746026.8|745026.8|746028.1|745028.1|745967.5|744967.5|24
1620303470000|2021-05-06 12:17:50|746026.2|745026.2|746015.7|745015.7|746040.1|745040.1|746013.6|745013.6|19
1620303480000|2021-05-06 12:18:00|746013.7|745013.7|746017.2|745017.2|746022.4|745022.4|746006.6|745006.6|24
1620303490000|2021-05-06 12:18:10|745976.7|744976.7|745918.6|744918.6|746026.3|745026.3|745905|744905|22
1620303500000|2021-05-06 12:18:20|745929.5|744929.5|745956.9|744956.9|745977.1|744977.1|745912.2|744912.2|25
1620303510000|2021-05-06 12:18:30|745940.8|744940.8|745916.4|744916.4|745940.8|744940.8|745876.6|744876.6|23
1620303520000|2021-05-06 12:18:40|745914.7|744914.7|745984.8|744984.8|745984.8|744984.8|745830.2|744830.2|23
1620303530000|2021-05-06 12:18:50|745986.3|744986.3|745972.9|744972.9|745986.3|744986.3|745926.3|744926.3|24
1620303540000|2021-05-06 12:19:00|745970|744970|746091.7|745091.7|746099.4|745099.4|745970|744970|25
1620303550000|2021-05-06 12:19:10|746090.1|745090.1|746059.8|745059.8|746118.2|745118.2|745989.5|744989.5|27
1620303560000|2021-05-06 12:19:20|746041.8|745041.8|746100.8|745100.8|746100.8|745100.8|746035.4|745035.4|29
1620303570000|2021-05-06 12:19:30|746079.6|745079.6|746081.8|745081.8|746105.6|745105.6|746060.1|745060.1|26
1620303580000|2021-05-06 12:19:40|746070.8|745070.8|746099.7|745099.7|746108|745108|746048|745048|23
1620303590000|2021-05-06 12:19:50|746101.5|745101.5|746036|745036|746109.5|745109.5|746001.5|745001.5|25
1620303600000|2021-05-06 12:20:00|746021.7|745021.7|746048.9|745048.9|746072.1|745072.1|746021.3|745021.3|26
1620303610000|2021-05-06 12:20:10|746049.8|745049.8|746192.8|745192.8|746212.9|745212.9|746049.8|745049.8|24
1620303620000|2021-05-06 12:20:20|746195.8|745195.8|746166.9|745166.9|746207.4|745207.4|746133.6|745133.6|25
1620303630000|2021-05-06 12:20:30|746107|745107|746149.1|745149.1|746156.5|745156.5|746107|745107|26
1620303640000|2021-05-06 12:20:40|746146|745146|746149|745149|746152.6|745152.6|746117.8|745117.8|23
1620303650000|2021-05-06 12:20:50|746144.9|745144.9|745921.7|744921.7|746156.7|745156.7|745921.7|744921.7|25
1620303660000|2021-05-06 12:21:00|745926.3|744926.3|745840.4|744840.4|745926.5|744926.5|745802.8|744802.8|25
1620303670000|2021-05-06 12:21:10|745857.8|744857.8|745794.3|744794.3|745857.8|744857.8|745789.8|744789.8|24
1620303680000|2021-05-06 12:21:20|745814.1|744814.1|745797|744797|745822.6|744822.6|745786.7|744786.7|22
1620303690000|2021-05-06 12:21:30|745806.8|744806.8|745808.7|744808.7|745808.7|744808.7|745760.6|744760.6|27
1620303700000|2021-05-06 12:21:40|745798.8|744798.8|745869|744869|745874.5|744874.5|745780|744780|28
1620303710000|2021-05-06 12:21:50|745863.7|744863.7|745809.1|744809.1|745865.3|744865.3|745808.2|744808.2|26
1620303720000|2021-05-06 12:22:00|745813.4|744813.4|745806.4|744806.4|745819.8|744819.8|745805.4|744805.4|21
1620303730000|2021-05-06 12:22:10|745804.9|744804.9|745826.5|744826.5|745826.5|744826.5|745801.8|744801.8|19
1620303740000|2021-05-06 12:22:20|745815.7|744815.7|745799.8|744799.8|745826.9|744826.9|745788|744788|20
1620303750000|2021-05-06 12:22:30|745819.4|744819.4|745844.3|744844.3|745851.4|744851.4|745795.7|744795.7|26
1620303760000|2021-05-06 12:22:40|745847.1|744847.1|745821.6|744821.6|745860.1|744860.1|745819.9|744819.9|24
1620303770000|2021-05-06 12:22:50|745830.2|744830.2|745849.4|744849.4|745851.2|744851.2|745822.4|744822.4|21
1620303780000|2021-05-06 12:23:00|745833.8|744833.8|745869.6|744869.6|745874.3|744874.3|745830.5|744830.5|22
1620303790000|2021-05-06 12:23:10|745856.7|744856.7|745856|744856|745881.8|744881.8|745855.2|744855.2|22
1620303800000|2021-05-06 12:23:20|745842.2|744842.2|745864.2|744864.2|745877.3|744877.3|745838.4|744838.4|20
1620303810000|2021-05-06 12:23:30|745865.8|744865.8|745873.5|744873.5|745878.3|744878.3|745851.3|744851.3|27
1620303820000|2021-05-06 12:23:40|745877.6|744877.6|745900.5|744900.5|745910.5|744910.5|745856.7|744856.7|25
1620303830000|2021-05-06 12:23:50|745886.5|744886.5|745846.6|744846.6|745886.5|744886.5|745837.5|744837.5|19
1620303840000|2021-05-06 12:24:00|745841.7|744841.7|745876.8|744876.8|745884.4|744884.4|745841.7|744841.7|21
1620303850000|2021-05-06 12:24:10|745850.2|744850.2|745836.5|744836.5|745867.7|744867.7|745836.5|744836.5|19
1620303860000|2021-05-06 12:24:20|745817.8|744817.8|745779.4|744779.4|745838.2|744838.2|745771.2|744771.2|21
1620303870000|2021-05-06 12:24:30|745778.8|744778.8|745817.7|744817.7|745832.3|744832.3|745778.8|744778.8|20
1620303880000|2021-05-06 12:24:40|745796.4|744796.4|745815.8|744815.8|745818|744818|745790.9|744790.9|21
1620303890000|2021-05-06 12:24:50|745818.3|744818.3|745839.5|744839.5|745856|744856|745782.2|744782.2|23
1620303900000|2021-05-06 12:25:00|745838.5|744838.5|745828.1|744828.1|745925.1|744925.1|745828.1|744828.1|27
1620303910000|2021-05-06 12:25:10|745822.1|744822.1|745898.9|744898.9|745898.9|744898.9|745822.1|744822.1|17
1620303920000|2021-05-06 12:25:20|745925.9|744925.9|745919|744919|745925.9|744925.9|745899.9|744899.9|18
1620303930000|2021-05-06 12:25:30|745918.8|744918.8|745813.3|744813.3|745918.8|744918.8|745806.7|744806.7|19
1620303940000|2021-05-06 12:25:40|745820.8|744820.8|745845|744845|745846.9|744846.9|745817.3|744817.3|20
1620303950000|2021-05-06 12:25:50|745828.2|744828.2|745844.6|744844.6|745845.9|744845.9|745823.2|744823.2|18
1620303960000|2021-05-06 12:26:00|745845|744845|745857.4|744857.4|745861.5|744861.5|745845|744845|17
1620303970000|2021-05-06 12:26:10|745860.4|744860.4|745853.4|744853.4|745864.1|744864.1|745838.2|744838.2|19
1620303980000|2021-05-06 12:26:20|745853.2|744853.2|745804.6|744804.6|745861.2|744861.2|745791.7|744791.7|20
1620303990000|2021-05-06 12:26:30|745802.5|744802.5|745795.9|744795.9|745850|744850|745767.3|744767.3|22
1620304000000|2021-05-06 12:26:40|745796.9|744796.9|745786.3|744786.3|745811.7|744811.7|745785.3|744785.3|19
1620304010000|2021-05-06 12:26:50|745784.6|744784.6|745786.2|744786.2|745786.2|744786.2|745756.3|744756.3|21
1620304020000|2021-05-06 12:27:00|745786.5|744786.5|745795.2|744795.2|745795.2|744795.2|745779.1|744779.1|22
1620304030000|2021-05-06 12:27:10|745794.3|744794.3|745793.8|744793.8|745796.2|744796.2|745774.3|744774.3|15
1620304040000|2021-05-06 12:27:20|745794.4|744794.4|745809.1|744809.1|745809.1|744809.1|745787.1|744787.1|16
1620304050000|2021-05-06 12:27:30|745789.8|744789.8|745758.1|744758.1|745795.1|744795.1|745758.1|744758.1|17
1620304060000|2021-05-06 12:27:40|745769.5|744769.5|745761.8|744761.8|745778.2|744778.2|745733.6|744733.6|18
1620304070000|2021-05-06 12:27:50|745740.7|744740.7|745745.5|744745.5|745766.3|744766.3|745740.2|744740.2|13
1620304080000|2021-05-06 12:28:00|745778.4|744778.4|745771.2|744771.2|745784.4|744784.4|745757|744757|13
1620304090000|2021-05-06 12:28:10|745773.1|744773.1|745836.3|744836.3|745849|744849|745758.2|744758.2|18
1620304100000|2021-05-06 12:28:20|745838.9|744838.9|745836.6|744836.6|745848|744848|745831.2|744831.2|23
1620304110000|2021-05-06 12:28:30|745828.6|744828.6|745832.1|744832.1|745842.5|744842.5|745825.1|744825.1|15
1620304120000|2021-05-06 12:28:40|745829.3|744829.3|745843.1|744843.1|745843.2|744843.2|745829.3|744829.3|12
1620304130000|2021-05-06 12:28:50|745842.9|744842.9|745866.1|744866.1|745869.1|744869.1|745839.7|744839.7|20
1620304140000|2021-05-06 12:29:00|745866.2|744866.2|745885.6|744885.6|745897.2|744897.2|745846.6|744846.6|18
1620304150000|2021-05-06 12:29:10|745916.3|744916.3|745938.1|744938.1|745956.8|744956.8|745914|744914|23
1620304160000|2021-05-06 12:29:20|745937.3|744937.3|745966.8|744966.8|745967.8|744967.8|745935.2|744935.2|24
1620304170000|2021-05-06 12:29:30|745964.5|744964.5|745968.7|744968.7|745988.1|744988.1|745950.3|744950.3|24
1620304180000|2021-05-06 12:29:40|745963.9|744963.9|746020.1|745020.1|746021.6|745021.6|745963.9|744963.9|18
1620304190000|2021-05-06 12:29:50|746036.7|745036.7|746511.5|744511.5|746511.5|745049.5|745975|744511.5|20
1620304200000|2021-05-06 12:30:00|746508.5|744508.5|746024.9|745024.9|746601.2|745060.1|746013.1|744508.5|17
1620304210000|2021-05-06 12:30:10|746028.5|745028.5|745995.6|744995.6|746031.8|745031.8|745995.6|744995.6|21
1620304220000|2021-05-06 12:30:20|745993.8|744993.8|745957.7|744957.7|746024.1|745024.1|745940|744940|23
1620304230000|2021-05-06 12:30:30|745959.3|744959.3|745979.4|744979.4|745979.5|744979.5|745950.3|744950.3|19
1620304240000|2021-05-06 12:30:40|745978|744978|745995.5|744995.5|746010.4|745010.4|745971.3|744971.3|21
1620304250000|2021-05-06 12:30:50|745997.2|744997.2|745996.6|744996.6|746014.5|745014.5|745971.6|744971.6|22
1620304260000|2021-05-06 12:31:00|745988.3|744988.3|746006.9|745006.9|746006.9|745006.9|745980.2|744980.2|17
1620304270000|2021-05-06 12:31:10|746004.3|745004.3|745987.8|744987.8|746004.7|745004.7|745986.3|744986.3|14
1620304280000|2021-05-06 12:31:20|745985|744985|746008.2|745008.2|746011.2|745011.2|745971|744971|18
1620304290000|2021-05-06 12:31:30|746009.6|745009.6|746135.9|745135.9|746158.5|745158.5|745996.9|744996.9|28
1620304300000|2021-05-06 12:31:40|746149.5|745149.5|746137.7|745137.7|746164.2|745164.2|746129.6|745129.6|24
1620304310000|2021-05-06 12:31:50|746137.8|745137.8|746209.6|745209.6|746209.6|745209.6|746137.8|745137.8|24
1620304320000|2021-05-06 12:32:00|746195.7|745195.7|746274.2|745274.2|746330.4|745330.4|746195.7|745195.7|27
1620304330000|2021-05-06 12:32:10|746311.9|745311.9|746262.2|745262.2|746318.5|745318.5|746262.2|745262.2|27
1620304340000|2021-05-06 12:32:20|746259.9|745259.9|746193.2|745193.2|746259.9|745259.9|746173.1|745173.1|25
1620304350000|2021-05-06 12:32:30|746203.5|745203.5|746207.8|745207.8|746208.3|745208.3|746150.3|745150.3|24
1620304360000|2021-05-06 12:32:40|746191.8|745191.8|746198.6|745198.6|746215|745215|746178.5|745178.5|23
1620304370000|2021-05-06 12:32:50|746201.2|745201.2|746193.4|745193.4|746211.2|745211.2|746147.6|745147.6|22
1620304380000|2021-05-06 12:33:00|746178.8|745178.8|746169.2|745169.2|746190.7|745190.7|746155.6|745155.6|26
1620304390000|2021-05-06 12:33:10|746167.4|745167.4|746160.1|745160.1|746202.3|745202.3|746153.8|745153.8|28
1620304400000|2021-05-06 12:33:20|746157.4|745157.4|746126.3|745126.3|746157.4|745157.4|746115.3|745115.3|23
1620304410000|2021-05-06 12:33:30|746132.8|745132.8|746011.7|745011.7|746162.8|745162.8|745969.9|744969.9|21
1620304420000|2021-05-06 12:33:40|746012.7|745012.7|745952.7|744952.7|746013.4|745013.4|745919.6|744919.6|25
1620304430000|2021-05-06 12:33:50|745956|744956|746070.2|745070.2|746111.8|745111.8|745956|744956|22
1620304440000|2021-05-06 12:34:00|746068|745068|745970.5|744970.5|746081.7|745081.7|745970.5|744970.5|27
1620304450000|2021-05-06 12:34:10|745945|744945|745924.4|744924.4|745958.8|744958.8|745910.3|744910.3|27
1620304460000|2021-05-06 12:34:20|745941|744941|745819|744819|745947.5|744947.5|745763.4|744763.4|27
1620304470000|2021-05-06 12:34:30|745821.2|744821.2|745819.2|744819.2|745827.8|744827.8|745702.1|744702.1|28
1620304480000|2021-05-06 12:34:40|745792.9|744792.9|745802.4|744802.4|745802.4|744802.4|745759.4|744759.4|26
1620304490000|2021-05-06 12:34:50|745804|744804|745773.5|744773.5|745812.2|744812.2|745750.9|744750.9|27
1620304500000|2021-05-06 12:35:00|745750|744750|745715.6|744715.6|745761.2|744761.2|745715.6|744715.6|27
1620304510000|2021-05-06 12:35:10|745714.7|744714.7|745753.2|744753.2|745775.2|744775.2|745686|744686|28
1620304520000|2021-05-06 12:35:20|745751.5|744751.5|745742.9|744742.9|745768.4|744768.4|745741.3|744741.3|19
1620304530000|2021-05-06 12:35:30|745762.2|744762.2|745753.4|744753.4|745781.6|744781.6|745736.6|744736.6|25
1620304540000|2021-05-06 12:35:40|745755.3|744755.3|745770.5|744770.5|745800.2|744800.2|745733.7|744733.7|25
1620304550000|2021-05-06 12:35:50|745777.7|744777.7|745914.6|744914.6|745920|744920|745777.7|744777.7|26
1620304560000|2021-05-06 12:36:00|745914.9|744914.9|745889.4|744889.4|745920.5|744920.5|745873.2|744873.2|26
1620304570000|2021-05-06 12:36:10|745884.3|744884.3|745901.2|744901.2|745912.5|744912.5|745872.7|744872.7|24
1620304580000|2021-05-06 12:36:20|745886.3|744886.3|745863.4|744863.4|745887.2|744887.2|745857.1|744857.1|24
1620304590000|2021-05-06 12:36:30|745876.4|744876.4|745860.9|744860.9|745876.4|744876.4|745825.8|744825.8|21
1620304600000|2021-05-06 12:36:40|745856.4|744856.4|745846.8|744846.8|745865.3|744865.3|745829.6|744829.6|23
1620304610000|2021-05-06 12:36:50|745824.3|744824.3|745824|744824|745847.3|744847.3|745802.8|744802.8|24
1620304620000|2021-05-06 12:37:00|745826.4|744826.4|745704.1|744704.1|745828.2|744828.2|745700.6|744700.6|25
1620304630000|2021-05-06 12:37:10|745701.7|744701.7|745684|744684|745724.6|744724.6|745676.9|744676.9|24
1620304640000|2021-05-06 12:37:20|745683.9|744683.9|745654.7|744654.7|745687.8|744687.8|745533.7|744533.7|27
1620304650000|2021-05-06 12:37:30|745589.9|744589.9|745579|744579|745624.5|744624.5|745572.5|744572.5|25
1620304660000|2021-05-06 12:37:40|745608.8|744608.8|745578.1|744578.1|745613.8|744613.8|745565.4|744565.4|26
1620304670000|2021-05-06 12:37:50|745562.2|744562.2|745518.6|744518.6|745578.4|744578.4|745493.7|744493.7|26
1620304680000|2021-05-06 12:38:00|745527.6|744527.6|745500.7|744500.7|745535.1|744535.1|745499.2|744499.2|26
1620304690000|2021-05-06 12:38:10|745501.5|744501.5|745554.1|744554.1|745561.4|744561.4|745501.5|744501.5|22
1620304700000|2021-05-06 12:38:20|745558.7|744558.7|745525.3|744525.3|745562|744562|745513.2|744513.2|22
1620304710000|2021-05-06 12:38:30|745531.4|744531.4|745533.3|744533.3|745537.2|744537.2|745527.8|744527.8|16
1620304720000|2021-05-06 12:38:40|745533|744533|745538.5|744538.5|745547.1|744547.1|745531.9|744531.9|17
1620304730000|2021-05-06 12:38:50|745538.9|744538.9|745672|744672|745693.1|744693.1|745525.1|744525.1|24
1620304740000|2021-05-06 12:39:00|745692.5|744692.5|745720|744720|745757.7|744757.7|745661.8|744661.8|28
1620304750000|2021-05-06 12:39:10|745720.4|744720.4|745606.1|744606.1|745723.5|744723.5|745592.9|744592.9|27
1620304760000|2021-05-06 12:39:20|745606.8|744606.8|745543.7|744543.7|745606.8|744606.8|745527.3|744527.3|26
1620304770000|2021-05-06 12:39:30|745544.9|744544.9|745562|744562|745562|744562|745526.7|744526.7|25
1620304780000|2021-05-06 12:39:40|745558.7|744558.7|745607.5|744607.5|745620.4|744620.4|745552.8|744552.8|21
1620304790000|2021-05-06 12:39:50|745653.4|744653.4|745609.5|744609.5|745654.4|744654.4|745593.4|744593.4|24
1620304800000|2021-05-06 12:40:00|745608.9|744608.9|745577.9|744577.9|745612.1|744612.1|745570.4|744570.4|24
1620304810000|2021-05-06 12:40:10|745569.6|744569.6|745585|744585|745585.5|744585.5|745567.9|744567.9|16
1620304820000|2021-05-06 12:40:20|745579.6|744579.6|745678.8|744678.8|745682.1|744682.1|745566.2|744566.2|21
1620304830000|2021-05-06 12:40:30|745671.6|744671.6|745779.1|744779.1|745779.1|744779.1|745668.3|744668.3|24
1620304840000|2021-05-06 12:40:40|745775.8|744775.8|745679.6|744679.6|745779.2|744779.2|745679.5|744679.5|25
1620304850000|2021-05-06 12:40:50|745609.3|744609.3|745589.3|744589.3|745609.3|744609.3|745583.9|744583.9|25
1620304860000|2021-05-06 12:41:00|745595.9|744595.9|745564.2|744564.2|745595.9|744595.9|745541.7|744541.7|24
1620304870000|2021-05-06 12:41:10|745548.9|744548.9|745562.4|744562.4|745564.7|744564.7|745544.6|744544.6|14
1620304880000|2021-05-06 12:41:20|745562.1|744562.1|745563.9|744563.9|745584.1|744584.1|745559.4|744559.4|23
1620304890000|2021-05-06 12:41:30|745554.4|744554.4|745561.5|744561.5|745567.9|744567.9|745551.4|744551.4|22
1620304900000|2021-05-06 12:41:40|745556.4|744556.4|745505.8|744505.8|745556.4|744556.4|745505.8|744505.8|23
1620304910000|2021-05-06 12:41:50|745511.5|744511.5|745560.5|744560.5|745560.5|744560.5|745508.3|744508.3|28
1620304920000|2021-05-06 12:42:00|745562|744562|745558.5|744558.5|745627.2|744627.2|745558.5|744558.5|23
1620304930000|2021-05-06 12:42:10|745570.1|744570.1|745544.3|744544.3|745570.1|744570.1|745540.2|744540.2|16
1620304940000|2021-05-06 12:42:20|745542.8|744542.8|745546.7|744546.7|745562.9|744562.9|745542.4|744542.4|17
1620304950000|2021-05-06 12:42:30|745546.9|744546.9|745556.8|744556.8|745563|744563|745544|744544|21
1620304960000|2021-05-06 12:42:40|745560.9|744560.9|745570.9|744570.9|745605.3|744605.3|745542.7|744542.7|26
1620304970000|2021-05-06 12:42:50|745573.9|744573.9|745555|744555|745584.8|744584.8|745547.5|744547.5|20
1620304980000|2021-05-06 12:43:00|745547.4|744547.4|745503.6|744503.6|745556.9|744556.9|745503.6|744503.6|20
1620304990000|2021-05-06 12:43:10|745504.2|744504.2|745514.2|744514.2|745516|744516|745492.4|744492.4|18
1620305000000|2021-05-06 12:43:20|745510|744510|745348.2|744348.2|745513.1|744513.1|745325.6|744325.6|28
1620305010000|2021-05-06 12:43:30|745342.5|744342.5|745338.3|744338.3|745369.7|744369.7|745309.5|744309.5|29
1620305020000|2021-05-06 12:43:40|745328.5|744328.5|745349.6|744349.6|745372.8|744372.8|745321.1|744321.1|27
1620305030000|2021-05-06 12:43:50|745361.8|744361.8|745411.2|744411.2|745442.2|744442.2|745361.8|744361.8|22
1620305040000|2021-05-06 12:44:00|745409.7|744409.7|745387.1|744387.1|745409.7|744409.7|745376.7|744376.7|22
1620305050000|2021-05-06 12:44:10|745388.2|744388.2|745317|744317|745388.2|744388.2|745314.8|744314.8|20
1620305060000|2021-05-06 12:44:20|745310.7|744310.7|745341.5|744341.5|745341.5|744341.5|745292.7|744292.7|21
1620305070000|2021-05-06 12:44:30|745344.7|744344.7|745363.8|744363.8|745391.4|744391.4|745342.7|744342.7|25
1620305080000|2021-05-06 12:44:40|745364.9|744364.9|745339.6|744339.6|745367.2|744367.2|745325.5|744325.5|22
1620305090000|2021-05-06 12:44:50|745341.1|744341.1|745494.2|744494.2|745494.2|744494.2|745247.6|744247.6|26
1620305100000|2021-05-06 12:45:00|745487.9|744487.9|745356.2|744356.2|745497.7|744497.7|745326.7|744326.7|28
1620305110000|2021-05-06 12:45:10|745347.5|744347.5|745321|744321|745379|744379|745313.5|744313.5|27
1620305120000|2021-05-06 12:45:20|745316.4|744316.4|745333.8|744333.8|745358.1|744358.1|745314.1|744314.1|23
1620305130000|2021-05-06 12:45:30|745334.8|744334.8|745335.3|744335.3|745369.4|744369.4|745329.3|744329.3|23
1620305140000|2021-05-06 12:45:40|745324|744324|745334.3|744334.3|745356.9|744356.9|745324|744324|22
1620305150000|2021-05-06 12:45:50|745340.7|744340.7|745449.3|744449.3|745457.5|744457.5|745340.7|744340.7|21
1620305160000|2021-05-06 12:46:00|745446.9|744446.9|745479.2|744479.2|745479.2|744479.2|745413.7|744413.7|22
1620305170000|2021-05-06 12:46:10|745482.2|744482.2|745484.4|744484.4|745514.2|744514.2|745472.9|744472.9|22
1620305180000|2021-05-06 12:46:20|745475|744475|745554.3|744554.3|745569|744569|745473.9|744473.9|23
1620305190000|2021-05-06 12:46:30|745557.7|744557.7|745552.8|744552.8|745559.4|744559.4|745544.5|744544.5|24
1620305200000|2021-05-06 12:46:40|745553.2|744553.2|745491.8|744491.8|745572.6|744572.6|745478.7|744478.7|26
1620305210000|2021-05-06 12:46:50|745485.6|744485.6|745518.2|744518.2|745537.7|744537.7|745477.4|744477.4|25
1620305220000|2021-05-06 12:47:00|745516.8|744516.8|745502.7|744502.7|745519.4|744519.4|745498.9|744498.9|19
1620305230000|2021-05-06 12:47:10|745501.7|744501.7|745492.9|744492.9|745531.8|744531.8|745492.9|744492.9|17
1620305240000|2021-05-06 12:47:20|745504|744504|745495.9|744495.9|745510.5|744510.5|745490.7|744490.7|21
1620305250000|2021-05-06 12:47:30|745497.6|744497.6|745516|744516|745522.5|744522.5|745497.6|744497.6|21
1620305260000|2021-05-06 12:47:40|745518.3|744518.3|745512.5|744512.5|745527.7|744527.7|745475.9|744475.9|25
1620305270000|2021-05-06 12:47:50|745512.4|744512.4|745498.7|744498.7|745515.4|744515.4|745498.6|744498.6|17
1620305280000|2021-05-06 12:48:00|745513.2|744513.2|745463.1|744463.1|745513.2|744513.2|745448.2|744448.2|27
1620305290000|2021-05-06 12:48:10|745459.9|744459.9|745371.9|744371.9|745484.4|744484.4|745371.9|744371.9|21
1620305300000|2021-05-06 12:48:20|745386.5|744386.5|745346.4|744346.4|745386.5|744386.5|745217.3|744217.3|29
1620305310000|2021-05-06 12:48:30|745352.1|744352.1|745299.2|744299.2|745352.1|744352.1|745274.2|744274.2|29
1620305320000|2021-05-06 12:48:40|745297.8|744297.8|745349.9|744349.9|745381.9|744381.9|745282.4|744282.4|28
1620305330000|2021-05-06 12:48:50|745361.7|744361.7|745311|744311|745361.7|744361.7|745253.2|744253.2|29
1620305340000|2021-05-06 12:49:00|745303.8|744303.8|745300.4|744300.4|745342.7|744342.7|745284.7|744284.7|26
1620305350000|2021-05-06 12:49:10|745299.6|744299.6|745336.6|744336.6|745338.5|744338.5|745275.3|744275.3|27
1620305360000|2021-05-06 12:49:20|745335.2|744335.2|745345.9|744345.9|745345.9|744345.9|745309.3|744309.3|23
1620305370000|2021-05-06 12:49:30|745341.4|744341.4|745370.3|744370.3|745382|744382|745310.6|744310.6|23
1620305380000|2021-05-06 12:49:40|745381.1|744381.1|745361.8|744361.8|745410.1|744410.1|745354.4|744354.4|27
1620305390000|2021-05-06 12:49:50|745358.3|744358.3|745306.2|744306.2|745363.9|744363.9|745271.8|744271.8|26
1620305400000|2021-05-06 12:50:00|745311|744311|745314.4|744314.4|745355.3|744355.3|745303.7|744303.7|23
1620305410000|2021-05-06 12:50:10|745344.9|744344.9|745294|744294|745346.3|744346.3|745279.6|744279.6|24
1620305420000|2021-05-06 12:50:20|745295.2|744295.2|745185.9|744185.9|745308.5|744308.5|745179.2|744179.2|21
1620305430000|2021-05-06 12:50:30|745197.9|744197.9|745196.1|744196.1|745220.2|744220.2|745183.5|744183.5|25
1620305440000|2021-05-06 12:50:40|745196.5|744196.5|745183.7|744183.7|745205|744205|745164.6|744164.6|26
1620305450000|2021-05-06 12:50:50|745184.8|744184.8|745137.9|744137.9|745184.8|744184.8|745129.2|744129.2|26
1620305460000|2021-05-06 12:51:00|745133.2|744133.2|745112.3|744112.3|745133.2|744133.2|745096.6|744096.6|23
1620305470000|2021-05-06 12:51:10|745115.2|744115.2|745231|744231|745231|744231|745104.4|744104.4|25
1620305480000|2021-05-06 12:51:20|745222.5|744222.5|745294.5|744294.5|745330.3|744330.3|745212.3|744212.3|26
1620305490000|2021-05-06 12:51:30|745277.9|744277.9|745310|744310|745312.8|744312.8|745267|744267|23
1620305500000|2021-05-06 12:51:40|745313.9|744313.9|745338.7|744338.7|745355.5|744355.5|745313.9|744313.9|25
1620305510000|2021-05-06 12:51:50|745330.7|744330.7|745337.9|744337.9|745338.8|744338.8|745327.6|744327.6|16
1620305520000|2021-05-06 12:52:00|745338|744338|745289.4|744289.4|745350|744350|745289|744289|18
1620305530000|2021-05-06 12:52:10|745292.2|744292.2|745231.1|744231.1|745356.9|744356.9|745184.5|744184.5|26
1620305540000|2021-05-06 12:52:20|745193.7|744193.7|745164.7|744164.7|745269.7|744269.7|745108|744108|29
1620305550000|2021-05-06 12:52:30|745179.8|744179.8|745204.1|744204.1|745204.1|744204.1|745168.2|744168.2|21
1620305560000|2021-05-06 12:52:40|745203|744203|745178.7|744178.7|745203|744203|745167.2|744167.2|25
1620305570000|2021-05-06 12:52:50|745180.8|744180.8|745199.2|744199.2|745204.1|744204.1|745176.9|744176.9|24
1620305580000|2021-05-06 12:53:00|745198.3|744198.3|745301|744301|745310.1|744310.1|745198.3|744198.3|27
1620305590000|2021-05-06 12:53:10|745303.2|744303.2|745278.7|744278.7|745307.3|744307.3|745276|744276|24
1620305600000|2021-05-06 12:53:20|745279.1|744279.1|745289.9|744289.9|745289.9|744289.9|745269.3|744269.3|21
1620305610000|2021-05-06 12:53:30|745291.4|744291.4|745263.9|744263.9|745291.4|744291.4|745255.4|744255.4|21
1620305620000|2021-05-06 12:53:40|745260.7|744260.7|745256.1|744256.1|745276.6|744276.6|745250.7|744250.7|24
1620305630000|2021-05-06 12:53:50|745258|744258|745239.7|744239.7|745277.8|744277.8|745224.2|744224.2|20
1620305640000|2021-05-06 12:54:00|745242.9|744242.9|745179.4|744179.4|745247|744247|745168|744168|26
1620305650000|2021-05-06 12:54:10|745178.7|744178.7|745173|744173|745202.5|744202.5|745163.5|744163.5|24
1620305660000|2021-05-06 12:54:20|745173.1|744173.1|745155.4|744155.4|745193.2|744193.2|745154.4|744154.4|27
1620305670000|2021-05-06 12:54:30|745158.4|744158.4|745162.1|744162.1|745221.2|744221.2|745158.2|744158.2|25
1620305680000|2021-05-06 12:54:40|745175.8|744175.8|745224.1|744224.1|745224.1|744224.1|745170.2|744170.2|23
1620305690000|2021-05-06 12:54:50|745223.7|744223.7|745242.9|744242.9|745267.8|744267.8|745223.6|744223.6|24
1620305700000|2021-05-06 12:55:00|745244.1|744244.1|745259.1|744259.1|745287|744287|745240.7|744240.7|27
1620305710000|2021-05-06 12:55:10|745259.7|744259.7|745240.9|744240.9|745267.7|744267.7|745240.9|744240.9|24
1620305720000|2021-05-06 12:55:20|745251.6|744251.6|745260.1|744260.1|745279.9|744279.9|745247.3|744247.3|25
1620305730000|2021-05-06 12:55:30|745260.6|744260.6|745236.7|744236.7|745287.8|744287.8|745236.7|744236.7|25
1620305740000|2021-05-06 12:55:40|745212.2|744212.2|745204.1|744204.1|745249.6|744249.6|745181.6|744181.6|26
1620305750000|2021-05-06 12:55:50|745193.7|744193.7|745134.2|744134.2|745198.5|744198.5|745131.1|744131.1|22
1620305760000|2021-05-06 12:56:00|745089|744089|744941.3|743941.3|745089|744089|744701.1|743701.1|27
1620305770000|2021-05-06 12:56:10|744936.6|743936.6|744920.3|743920.3|744952.3|743952.3|744912.2|743912.2|25
1620305780000|2021-05-06 12:56:20|744950.4|743950.4|744914.5|743914.5|744993.2|743993.2|744896.8|743896.8|24
1620305790000|2021-05-06 12:56:30|744916.2|743916.2|745037.2|744037.2|745043.6|744043.6|744910|743910|28
1620305800000|2021-05-06 12:56:40|745018.2|744018.2|745024.1|744024.1|745037.9|744037.9|745011.4|744011.4|22
1620305810000|2021-05-06 12:56:50|745023.4|744023.4|744910|743910|745143.8|744143.8|744896.8|743896.8|28
1620305820000|2021-05-06 12:57:00|744907.6|743907.6|744936.4|743936.4|744959.8|743959.8|744907.6|743907.6|27
1620305830000|2021-05-06 12:57:10|744933|743933|744924.5|743924.5|744960.8|743960.8|744921.8|743921.8|21
1620305840000|2021-05-06 12:57:20|744926.4|743926.4|744883.4|743883.4|744943.5|743943.5|744874.9|743874.9|21
1620305850000|2021-05-06 12:57:30|744881.6|743881.6|744897.9|743897.9|744903.6|743903.6|744791.5|743791.5|26
1620305860000|2021-05-06 12:57:40|744891.7|743891.7|744905.4|743905.4|744916.9|743916.9|744878.1|743878.1|23
1620305870000|2021-05-06 12:57:50|744903.7|743903.7|744870.6|743870.6|744932.5|743932.5|744852.9|743852.9|26
1620305880000|2021-05-06 12:58:00|744850.2|743850.2|744859.5|743859.5|744893.6|743893.6|744823.9|743823.9|25
1620305890000|2021-05-06 12:58:10|744875|743875|744823.6|743823.6|744875|743875|744786.9|743786.9|26
1620305900000|2021-05-06 12:58:20|744807.3|743807.3|744801.6|743801.6|744829.8|743829.8|744782.5|743782.5|23
1620305910000|2021-05-06 12:58:30|744788.6|743788.6|744803.8|743803.8|744818.7|743818.7|744788.6|743788.6|19
1620305920000|2021-05-06 12:58:40|744802.1|743802.1|744716.6|743716.6|744813.2|743813.2|744692.5|743692.5|26
1620305930000|2021-05-06 12:58:50|744690.9|743690.9|744757.2|743757.2|744763.1|743763.1|744686.4|743686.4|28
1620305940000|2021-05-06 12:59:00|744754.4|743754.4|744751.3|743751.3|744769.8|743769.8|744714.8|743714.8|27
1620305950000|2021-05-06 12:59:10|744718.2|743718.2|744768.6|743768.6|744776|743776|744688.5|743688.5|27
1620305960000|2021-05-06 12:59:20|744749|743749|744808.6|743808.6|744833.5|743833.5|744749|743749|25
1620305970000|2021-05-06 12:59:30|744787.4|743787.4|744768.4|743768.4|744801|743801|744768.4|743768.4|21
1620305980000|2021-05-06 12:59:40|744766.1|743766.1|744763.5|743763.5|744811.9|743811.9|744754.5|743754.5|27
1620305990000|2021-05-06 12:59:50|744766.6|743766.6|744816.4|743816.4|744850.4|743850.4|744717.5|743717.5|27
1620306000000|2021-05-06 13:00:00|744835.7|743835.7|744837|743837|744848.3|743848.3|744816.9|743816.9|29
1620306010000|2021-05-06 13:00:10|744839.4|743839.4|744779.8|743779.8|744841|743841|744757.8|743757.8|26
1620306020000|2021-05-06 13:00:20|744768.7|743768.7|744694.4|743694.4|744775.4|743775.4|744681.9|743681.9|26
1620306030000|2021-05-06 13:00:30|744688.4|743688.4|744757.8|743757.8|744771.3|743771.3|744688.1|743688.1|24
1620306040000|2021-05-06 13:00:40|744762.3|743762.3|744771.5|743771.5|744771.5|743771.5|744721.1|743721.1|27
1620306050000|2021-05-06 13:00:50|744774.9|743774.9|744733.5|743733.5|744776|743776|744700.2|743700.2|25
1620306060000|2021-05-06 13:01:00|744732.6|743732.6|744733.3|743733.3|744791.5|743791.5|744722.3|743722.3|28
1620306070000|2021-05-06 13:01:10|744736.1|743736.1|744735|743735|744770.8|743770.8|744701.9|743701.9|26
1620306080000|2021-05-06 13:01:20|744710.2|743710.2|744704.4|743704.4|744713.9|743713.9|744688.2|743688.2|27
1620306090000|2021-05-06 13:01:30|744711.5|743711.5|744672.5|743672.5|744766.8|743766.8|744613.9|743613.9|27
1620306100000|2021-05-06 13:01:40|744670.7|743670.7|744668.3|743668.3|744677.1|743677.1|744661.7|743661.7|26
1620306110000|2021-05-06 13:01:50|744673.4|743673.4|744576.3|743576.3|744691.4|743691.4|744569.5|743569.5|26
1620306120000|2021-05-06 13:02:00|744549.9|743549.9|744585.5|743585.5|744627.5|743627.5|744501.8|743501.8|26
1620306130000|2021-05-06 13:02:10|744582.9|743582.9|744689.8|743689.8|744700.3|743700.3|744581.7|743581.7|26
1620306140000|2021-05-06 13:02:20|744686.9|743686.9|744600.5|743600.5|744690.8|743690.8|744556|743556|25
1620306150000|2021-05-06 13:02:30|744602.1|743602.1|744618.4|743618.4|744621.1|743621.1|744595.9|743595.9|27
1620306160000|2021-05-06 13:02:40|744617.8|743617.8|744607|743607|744619.9|743619.9|744584.3|743584.3|25
1620306170000|2021-05-06 13:02:50|744604.8|743604.8|744604.6|743604.6|744618.4|743618.4|744593.4|743593.4|22
1620306180000|2021-05-06 13:03:00|744587.2|743587.2|744567.7|743567.7|744624.5|743624.5|744527.7|743527.7|24
1620306190000|2021-05-06 13:03:10|744575.1|743575.1|744588.8|743588.8|744599.1|743599.1|744575.1|743575.1|25
1620306200000|2021-05-06 13:03:20|744595.4|743595.4|744614.7|743614.7|744615.1|743615.1|744578.2|743578.2|25
1620306210000|2021-05-06 13:03:30|744599.1|743599.1|744580|743580|744612.6|743612.6|744556.4|743556.4|25
1620306220000|2021-05-06 13:03:40|744590.3|743590.3|744597.8|743597.8|744611.5|743611.5|744586.8|743586.8|25
1620306230000|2021-05-06 13:03:50|744597.2|743597.2|744568.5|743568.5|744602.2|743602.2|744568.5|743568.5|22
1620306240000|2021-05-06 13:04:00|744589.5|743589.5|744782.4|743782.4|744791.4|743791.4|744582.9|743582.9|27
1620306250000|2021-05-06 13:04:10|744777|743777|744724.2|743724.2|744853.9|743853.9|744712.2|743712.2|24
1620306260000|2021-05-06 13:04:20|744711.6|743711.6|744854.6|743854.6|744910.3|743910.3|744711.6|743711.6|28
1620306270000|2021-05-06 13:04:30|744859|743859|744852.9|743852.9|744864.9|743864.9|744841.7|743841.7|25
1620306280000|2021-05-06 13:04:40|744851.6|743851.6|744810.5|743810.5|744864.3|743864.3|744805.6|743805.6|27
1620306290000|2021-05-06 13:04:50|744808|743808|744781.6|743781.6|744820.9|743820.9|744730.9|743730.9|25
1620306300000|2021-05-06 13:05:00|744778.6|743778.6|744714.2|743714.2|744778.6|743778.6|744710.8|743710.8|28
1620306310000|2021-05-06 13:05:10|744732.7|743732.7|744706.1|743706.1|744761.8|743761.8|744683.4|743683.4|29
1620306320000|2021-05-06 13:05:20|744710.2|743710.2|744797.1|743797.1|744798.8|743798.8|744674.3|743674.3|25
1620306330000|2021-05-06 13:05:30|744790.6|743790.6|744651.6|743651.6|744790.6|743790.6|744643.8|743643.8|26
1620306340000|2021-05-06 13:05:40|744650.3|743650.3|744703.4|743703.4|744703.4|743703.4|744650.2|743650.2|24
1620306350000|2021-05-06 13:05:50|744697.5|743697.5|744587.8|743587.8|744708.8|743708.8|744579|743579|29
1620306360000|2021-05-06 13:06:00|744584.2|743584.2|744588.7|743588.7|744596.6|743596.6|744579.9|743579.9|23
1620306370000|2021-05-06 13:06:10|744609.9|743609.9|744579.5|743579.5|744615.2|743615.2|744571.3|743571.3|25
1620306380000|2021-05-06 13:06:20|744577.4|743577.4|744546.3|743546.3|744583.4|743583.4|744511.9|743511.9|23
1620306390000|2021-05-06 13:06:30|744548.2|743548.2|744620.1|743620.1|744632.9|743632.9|744547.2|743547.2|26
1620306400000|2021-05-06 13:06:40|744630.2|743630.2|744699.1|743699.1|744700.7|743700.7|744625.5|743625.5|20
1620306410000|2021-05-06 13:06:50|744700.2|743700.2|744687.8|743687.8|744722.6|743722.6|744685.9|743685.9|25
1620306420000|2021-05-06 13:07:00|744697|743697|744702.9|743702.9|744711.6|743711.6|744687.3|743687.3|26
1620306430000|2021-05-06 13:07:10|744682.6|743682.6|744708.5|743708.5|744714.8|743714.8|744682.6|743682.6|28
1620306440000|2021-05-06 13:07:20|744708.6|743708.6|744685.1|743685.1|744715.7|743715.7|744666.2|743666.2|25
1620306450000|2021-05-06 13:07:30|744681.6|743681.6|744678.2|743678.2|744714.8|743714.8|744672.5|743672.5|25
1620306460000|2021-05-06 13:07:40|744687.1|743687.1|744712.6|743712.6|744713.3|743713.3|744668.4|743668.4|22
1620306470000|2021-05-06 13:07:50|744721.5|743721.5|744703.7|743703.7|744727.7|743727.7|744698.4|743698.4|25
1620306480000|2021-05-06 13:08:00|744700.8|743700.8|744735.5|743735.5|744737.7|743737.7|744700.8|743700.8|27
1620306490000|2021-05-06 13:08:10|744736.5|743736.5|744769.4|743769.4|744788.8|743788.8|744736.5|743736.5|27
1620306500000|2021-05-06 13:08:20|744768.3|743768.3|744757.6|743757.6|744780.6|743780.6|744750|743750|27
1620306510000|2021-05-06 13:08:30|744713.5|743713.5|744688.8|743688.8|744716.1|743716.1|744685.7|743685.7|23
1620306520000|2021-05-06 13:08:40|744695.8|743695.8|744638.7|743638.7|744696|743696|744621.5|743621.5|21
1620306530000|2021-05-06 13:08:50|744616.7|743616.7|744707.9|743707.9|744711|743711|744616.7|743616.7|27
1620306540000|2021-05-06 13:09:00|744704.3|743704.3|744732.1|743732.1|744738.4|743738.4|744704.3|743704.3|23
1620306550000|2021-05-06 13:09:10|744727.7|743727.7|744856.5|743856.5|744877.9|743877.9|744712.9|743712.9|25
1620306560000|2021-05-06 13:09:20|744855.8|743855.8|744848|743848|744857.8|743857.8|744829.8|743829.8|27
1620306570000|2021-05-06 13:09:30|744850.7|743850.7|744811.2|743811.2|744851.3|743851.3|744800.3|743800.3|25
1620306580000|2021-05-06 13:09:40|744817.3|743817.3|744846.4|743846.4|744849.6|743849.6|744811.3|743811.3|25
1620306590000|2021-05-06 13:09:50|744841.2|743841.2|744813.8|743813.8|744850.1|743850.1|744785.5|743785.5|27
1620306600000|2021-05-06 13:10:00|744817.9|743817.9|744805.8|743805.8|744822.3|743822.3|744750.5|743750.5|25
1620306610000|2021-05-06 13:10:10|744821.3|743821.3|744791.7|743791.7|744821.6|743821.6|744766.6|743766.6|26
1620306620000|2021-05-06 13:10:20|744789.1|743789.1|744858.4|743858.4|744858.4|743858.4|744789.1|743789.1|21
1620306630000|2021-05-06 13:10:30|744859|743859|744881.3|743881.3|744895.4|743895.4|744847.9|743847.9|24
1620306640000|2021-05-06 13:10:40|744881.9|743881.9|744844.1|743844.1|744911|743911|744844.1|743844.1|25
1620306650000|2021-05-06 13:10:50|744844.8|743844.8|744833|743833|744882.2|743882.2|744833|743833|20
1620306660000|2021-05-06 13:11:00|744845.7|743845.7|744845.2|743845.2|744852.3|743852.3|744820.7|743820.7|24
1620306670000|2021-05-06 13:11:10|744857.1|743857.1|744843.4|743843.4|744859.2|743859.2|744832.8|743832.8|19
1620306680000|2021-05-06 13:11:20|744848|743848|744921.2|743921.2|744921.2|743921.2|744844.2|743844.2|21
1620306690000|2021-05-06 13:11:30|744923.4|743923.4|744941|743941|744941|743941|744913.4|743913.4|19
1620306700000|2021-05-06 13:11:40|744919.8|743919.8|745017.5|744017.5|745024.1|744024.1|744919.8|743919.8|26
1620306710000|2021-05-06 13:11:50|745023.1|744023.1|745029.9|744029.9|745032.6|744032.6|745022.9|744022.9|20
1620306720000|2021-05-06 13:12:00|745028.4|744028.4|745013.5|744013.5|745029.2|744029.2|744996.4|743996.4|21
1620306730000|2021-05-06 13:12:10|745011.8|744011.8|745016.1|744016.1|745029.5|744029.5|745007|744007|23
1620306740000|2021-05-06 13:12:20|745012.8|744012.8|745009.7|744009.7|745026.2|744026.2|745004.9|744004.9|16
1620306750000|2021-05-06 13:12:30|745012.3|744012.3|744997.5|743997.5|745026.9|744026.9|744995.8|743995.8|24
1620306760000|2021-05-06 13:12:40|744998|743998|745007.3|744007.3|745019.6|744019.6|744992.4|743992.4|17
1620306770000|2021-05-06 13:12:50|745007.6|744007.6|744976.4|743976.4|745007.6|744007.6|744955.9|743955.9|27
1620306780000|2021-05-06 13:13:00|744975|743975|744910.7|743910.7|744975.9|743975.9|744903.6|743903.6|28
1620306790000|2021-05-06 13:13:10|744907.2|743907.2|744916.6|743916.6|744924.1|743924.1|744907.2|743907.2|19
1620306800000|2021-05-06 13:13:20|744916.9|743916.9|744933.1|743933.1|744933.1|743933.1|744915.4|743915.4|18
1620306810000|2021-05-06 13:13:30|744920.5|743920.5|744934.2|743934.2|744950.6|743950.6|744896.3|743896.3|23
1620306820000|2021-05-06 13:13:40|744941.5|743941.5|744930.4|743930.4|744947.1|743947.1|744928.4|743928.4|20
1620306830000|2021-05-06 13:13:50|744928.5|743928.5|744930.2|743930.2|744936.8|743936.8|744928.5|743928.5|17
1620306840000|2021-05-06 13:14:00|744929.6|743929.6|744925.4|743925.4|744935.5|743935.5|744903.4|743903.4|23
1620306850000|2021-05-06 13:14:10|744926.1|743926.1|744941.1|743941.1|744967.6|743967.6|744924.7|743924.7|23
1620306860000|2021-05-06 13:14:20|744940|743940|744924.2|743924.2|744952.8|743952.8|744919.4|743919.4|21
1620306870000|2021-05-06 13:14:30|744923.8|743923.8|744924.1|743924.1|744945.4|743945.4|744915.4|743915.4|19
1620306880000|2021-05-06 13:14:40|744921.3|743921.3|744925.4|743925.4|744934.1|743934.1|744918.8|743918.8|23
1620306890000|2021-05-06 13:14:50|744929.8|743929.8|744887.2|743887.2|744932.7|743932.7|744887.2|743887.2|29
1620306900000|2021-05-06 13:15:00|744885.6|743885.6|744877.9|743877.9|744920|743920|744855.7|743855.7|24
1620306910000|2021-05-06 13:15:10|744860.1|743860.1|744855.1|743855.1|744884.6|743884.6|744845.6|743845.6|25
1620306920000|2021-05-06 13:15:20|744852.5|743852.5|744796.4|743796.4|744854.2|743854.2|744796.4|743796.4|21
1620306930000|2021-05-06 13:15:30|744802.9|743802.9|744798.9|743798.9|744808.4|743808.4|744762.6|743762.6|27
1620306940000|2021-05-06 13:15:40|744800.5|743800.5|744778.5|743778.5|744813|743813|744778.5|743778.5|26
1620306950000|2021-05-06 13:15:50|744790.2|743790.2|744793.2|743793.2|744814.9|743814.9|744775.7|743775.7|25
1620306960000|2021-05-06 13:16:00|744788.5|743788.5|744805.2|743805.2|744815.6|743815.6|744788.5|743788.5|22
1620306970000|2021-05-06 13:16:10|744801.5|743801.5|744799.1|743799.1|744801.5|743801.5|744785.7|743785.7|21
1620306980000|2021-05-06 13:16:20|744797.5|743797.5|744770.9|743770.9|744797.5|743797.5|744770.9|743770.9|23
1620306990000|2021-05-06 13:16:30|744778|743778|744774|743774|744800.4|743800.4|744768.8|743768.8|23
1620307000000|2021-05-06 13:16:40|744757.9|743757.9|744729.2|743729.2|744789.6|743789.6|744706.9|743706.9|23
1620307010000|2021-05-06 13:16:50|744727.8|743727.8|744808.7|743808.7|744808.7|743808.7|744711.8|743711.8|29
1620307020000|2021-05-06 13:17:00|744803.6|743803.6|744863.6|743863.6|744863.6|743863.6|744784.7|743784.7|24
1620307030000|2021-05-06 13:17:10|744873.2|743873.2|744880.3|743880.3|744882.3|743882.3|744860.8|743860.8|25
1620307040000|2021-05-06 13:17:20|744876.5|743876.5|744853.2|743853.2|744876.5|743876.5|744847.7|743847.7|21
1620307050000|2021-05-06 13:17:30|744841.5|743841.5|744877|743877|744881.5|743881.5|744841.5|743841.5|22
1620307060000|2021-05-06 13:17:40|744869.1|743869.1|744865.8|743865.8|744869.4|743869.4|744824.5|743824.5|26
1620307070000|2021-05-06 13:17:50|744868.3|743868.3|744859.5|743859.5|744874.5|743874.5|744838.8|743838.8|25
1620307080000|2021-05-06 13:18:00|744876.7|743876.7|744895.9|743895.9|744895.9|743895.9|744858.6|743858.6|21
1620307090000|2021-05-06 13:18:10|744896.8|743896.8|744893.8|743893.8|744896.8|743896.8|744868.5|743868.5|17
1620307100000|2021-05-06 13:18:20|744875.4|743875.4|744909.6|743909.6|744912.6|743912.6|744856.9|743856.9|23
1620307110000|2021-05-06 13:18:30|744910.1|743910.1|744907.8|743907.8|744912.4|743912.4|744892.2|743892.2|25
1620307120000|2021-05-06 13:18:40|744894.9|743894.9|744880|743880|744907.9|743907.9|744878.8|743878.8|22
1620307130000|2021-05-06 13:18:50|744875.5|743875.5|744881.4|743881.4|744907.9|743907.9|744867.2|743867.2|27
1620307140000|2021-05-06 13:19:00|744879.4|743879.4|744907.6|743907.6|744907.6|743907.6|744847.7|743847.7|23
1620307150000|2021-05-06 13:19:10|744904.5|743904.5|744915|743915|744917.6|743917.6|744900|743900|19
1620307160000|2021-05-06 13:19:20|744920.5|743920.5|744901.7|743901.7|744923.5|743923.5|744875.8|743875.8|24
1620307170000|2021-05-06 13:19:30|744907.1|743907.1|744924.4|743924.4|744924.4|743924.4|744892.4|743892.4|25
1620307180000|2021-05-06 13:19:40|744921.7|743921.7|744908.5|743908.5|744929.5|743929.5|744894.7|743894.7|22
1620307190000|2021-05-06 13:19:50|744913.1|743913.1|744974.2|743974.2|744978.5|743978.5|744913.1|743913.1|21
1620307200000|2021-05-06 13:20:00|744975.1|743975.1|745003.1|744003.1|745009|744009|744967.4|743967.4|27
1620307210000|2021-05-06 13:20:10|745003.3|744003.3|744981.3|743981.3|745013|744013|744981.3|743981.3|24
1620307220000|2021-05-06 13:20:20|744980.1|743980.1|745010.7|744010.7|745010.7|744010.7|744958.4|743958.4|27
1620307230000|2021-05-06 13:20:30|744993.8|743993.8|745017.3|744017.3|745023.7|744023.7|744978.7|743978.7|20
1620307240000|2021-05-06 13:20:40|745021|744021|745007.1|744007.1|745081.3|744081.3|744990.7|743990.7|27
1620307250000|2021-05-06 13:20:50|745009.5|744009.5|745058.9|744058.9|745064.8|744064.8|744995.6|743995.6|24
1620307260000|2021-05-06 13:21:00|745064.3|744064.3|745079.6|744079.6|745082.5|744082.5|745042.8|744042.8|23
1620307270000|2021-05-06 13:21:10|745081.2|744081.2|745065.4|744065.4|745081.3|744081.3|745059|744059|21
1620307280000|2021-05-06 13:21:20|745062.2|744062.2|745056.3|744056.3|745075.4|744075.4|745048.8|744048.8|18
1620307290000|2021-05-06 13:21:30|745048.4|744048.4|745127.2|744127.2|745144.2|744144.2|745046.3|744046.3|26
1620307300000|2021-05-06 13:21:40|745114|744114|745109.6|744109.6|745124.4|744124.4|745087.9|744087.9|25
1620307310000|2021-05-06 13:21:50|745113.9|744113.9|745123.6|744123.6|745126.5|744126.5|745110.1|744110.1|17
1620307320000|2021-05-06 13:22:00|745111.1|744111.1|745108.5|744108.5|745123.2|744123.2|745080.4|744080.4|23
1620307330000|2021-05-06 13:22:10|745106.7|744106.7|745119.9|744119.9|745125|744125|745106.7|744106.7|26
1620307340000|2021-05-06 13:22:20|745120|744120|745101.8|744101.8|745124.4|744124.4|745095.7|744095.7|18
1620307350000|2021-05-06 13:22:30|745108.6|744108.6|745123.3|744123.3|745129.9|744129.9|745097.8|744097.8|23
1620307360000|2021-05-06 13:22:40|745125.2|744125.2|745130.7|744130.7|745130.7|744130.7|745080.4|744080.4|25
1620307370000|2021-05-06 13:22:50|745128.2|744128.2|745103.5|744103.5|745128.2|744128.2|745095.2|744095.2|17
1620307380000|2021-05-06 13:23:00|745097.9|744097.9|745100.6|744100.6|745106.5|744106.5|745046.6|744046.6|24
1620307390000|2021-05-06 13:23:10|745104.4|744104.4|745093|744093|745104.8|744104.8|745085.2|744085.2|16
1620307400000|2021-05-06 13:23:20|745092.7|744092.7|745081.3|744081.3|745100.8|744100.8|745071.4|744071.4|20
1620307410000|2021-05-06 13:23:30|745082.8|744082.8|744991.4|743991.4|745082.8|744082.8|744982.1|743982.1|20
1620307420000|2021-05-06 13:23:40|744992.7|743992.7|745010.3|744010.3|745015.5|744015.5|744978|743978|24
1620307430000|2021-05-06 13:23:50|745011|744011|745061|744061|745109.9|744109.9|745011|744011|24
1620307440000|2021-05-06 13:24:00|745068.8|744068.8|745073.2|744073.2|745090.6|744090.6|745067.3|744067.3|27
1620307450000|2021-05-06 13:24:10|745068.7|744068.7|745069.7|744069.7|745091.2|744091.2|745061.2|744061.2|22
1620307460000|2021-05-06 13:24:20|745064.7|744064.7|745089.8|744089.8|745098.4|744098.4|745043.4|744043.4|23
1620307470000|2021-05-06 13:24:30|745103.7|744103.7|745083.1|744083.1|745105.3|744105.3|745045.9|744045.9|25
1620307480000|2021-05-06 13:24:40|745066.2|744066.2|745071.5|744071.5|745099.5|744099.5|745063.8|744063.8|20
1620307490000|2021-05-06 13:24:50|745089.3|744089.3|745069.2|744069.2|745094.4|744094.4|745069.2|744069.2|17
1620307500000|2021-05-06 13:25:00|745084.4|744084.4|745057.7|744057.7|745084.4|744084.4|745046.2|744046.2|20
1620307510000|2021-05-06 13:25:10|745059.6|744059.6|745064.5|744064.5|745074.4|744074.4|745033.7|744033.7|23
1620307520000|2021-05-06 13:25:20|745050.8|744050.8|745103.2|744103.2|745103.2|744103.2|745047.2|744047.2|15
1620307530000|2021-05-06 13:25:30|745085.5|744085.5|745087.8|744087.8|745119.6|744119.6|745046.5|744046.5|19
1620307540000|2021-05-06 13:25:40|745083|744083|745041.1|744041.1|745090.2|744090.2|745041.1|744041.1|25
1620307550000|2021-05-06 13:25:50|745044.5|744044.5|745095.5|744095.5|745108.4|744108.4|745044.5|744044.5|18
1620307560000|2021-05-06 13:26:00|745109|744109|745092.7|744092.7|745112.3|744112.3|745091|744091|19
1620307570000|2021-05-06 13:26:10|745109.5|744109.5|745088.6|744088.6|745110.1|744110.1|745082.9|744082.9|21
1620307580000|2021-05-06 13:26:20|745089.3|744089.3|745100.8|744100.8|745112.2|744112.2|745087.9|744087.9|20
1620307590000|2021-05-06 13:26:30|745101.1|744101.1|745106.7|744106.7|745112.9|744112.9|745091.3|744091.3|17
1620307600000|2021-05-06 13:26:40|745105.5|744105.5|745092|744092|745117.6|744117.6|745079.3|744079.3|21
1620307610000|2021-05-06 13:26:50|745091.6|744091.6|745092|744092|745098.9|744098.9|745067.9|744067.9|22
1620307620000|2021-05-06 13:27:00|745090.8|744090.8|745108.8|744108.8|745110.1|744110.1|745073.8|744073.8|23
1620307630000|2021-05-06 13:27:10|745108.9|744108.9|745101.5|744101.5|745108.9|744108.9|745046.5|744046.5|23
1620307640000|2021-05-06 13:27:20|745098.3|744098.3|745093.7|744093.7|745107.7|744107.7|745065.5|744065.5|21
1620307650000|2021-05-06 13:27:30|745096.8|744096.8|744915.5|743915.5|745111.5|744111.5|744896.4|743896.4|27
1620307660000|2021-05-06 13:27:40|744908.4|743908.4|744930.2|743930.2|744930.2|743930.2|744908.2|743908.2|26
1620307670000|2021-05-06 13:27:50|744930.1|743930.1|744943.9|743943.9|744970.6|743970.6|744929|743929|27
1620307680000|2021-05-06 13:28:00|744951.9|743951.9|744982.2|743982.2|744986.1|743986.1|744929.8|743929.8|25
1620307690000|2021-05-06 13:28:10|744981.9|743981.9|745056.8|744056.8|745062.2|744062.2|744981.9|743981.9|28
1620307700000|2021-05-06 13:28:20|745046.4|744046.4|745077.3|744077.3|745080.3|744080.3|745042.7|744042.7|24
1620307710000|2021-05-06 13:28:30|745078.9|744078.9|745079.1|744079.1|745079.4|744079.4|745064.1|744064.1|17
1620307720000|2021-05-06 13:28:40|745077.9|744077.9|744993|743993|745077.9|744077.9|744988.5|743988.5|26
1620307730000|2021-05-06 13:28:50|744962.9|743962.9|744954.2|743954.2|744970.3|743970.3|744942.1|743942.1|22
1620307740000|2021-05-06 13:29:00|744947.2|743947.2|744924|743924|744947.2|743947.2|744901.3|743901.3|24
1620307750000|2021-05-06 13:29:10|744924.9|743924.9|744931.1|743931.1|744934.3|743934.3|744923.7|743923.7|19
1620307760000|2021-05-06 13:29:20|744927.7|743927.7|744903|743903|744937.5|743937.5|744903|743903|20
1620307770000|2021-05-06 13:29:30|744903.2|743903.2|744902.5|743902.5|744931.6|743931.6|744890.3|743890.3|24
1620307780000|2021-05-06 13:29:40|744903.9|743903.9|744916.7|743916.7|744916.7|743916.7|744889.7|743889.7|25
1620307790000|2021-05-06 13:29:50|744903.5|743903.5|744891.1|743891.1|744934.3|743934.3|744889.6|743889.6|24
1620307800000|2021-05-06 13:30:00|744892.8|743892.8|744851.4|743851.4|744902.3|743902.3|744851.4|743851.4|29
1620307810000|2021-05-06 13:30:10|744864.2|743864.2|744867.5|743867.5|744901.3|743901.3|744849.9|743849.9|27
1620307820000|2021-05-06 13:30:20|744869|743869|744908.4|743908.4|744928.8|743928.8|744869|743869|29
1620307830000|2021-05-06 13:30:30|744897.9|743897.9|744959.5|743959.5|744973.3|743973.3|744896.2|743896.2|29
1620307840000|2021-05-06 13:30:40|744943|743943|745006.2|744006.2|745016.3|744016.3|744926.4|743926.4|28
1620307850000|2021-05-06 13:30:50|745008|744008|744956.9|743956.9|745008.5|744008.5|744938.1|743938.1|26
1620307860000|2021-05-06 13:31:00|744960.9|743960.9|744962.3|743962.3|744966.7|743966.7|744947.7|743947.7|25
1620307870000|2021-05-06 13:31:10|744937.1|743937.1|744967|743967|744983.8|743983.8|744911.2|743911.2|29
1620307880000|2021-05-06 13:31:20|744965.7|743965.7|744898.4|743898.4|744966.4|743966.4|744898.4|743898.4|23
1620307890000|2021-05-06 13:31:30|744911.2|743911.2|744953.5|743953.5|744954.9|743954.9|744907.7|743907.7|24
1620307900000|2021-05-06 13:31:40|744954.5|743954.5|745010.2|744010.2|745026.1|744026.1|744954.5|743954.5|27
1620307910000|2021-05-06 13:31:50|745003.8|744003.8|745057.7|744057.7|745057.7|744057.7|745000.4|744000.4|26
1620307920000|2021-05-06 13:32:00|745070.8|744070.8|745081|744081|745116|744116|745069.6|744069.6|27
1620307930000|2021-05-06 13:32:10|745087.1|744087.1|745084.6|744084.6|745090|744090|745070.1|744070.1|26
1620307940000|2021-05-06 13:32:20|745090.1|744090.1|745065.8|744065.8|745090.1|744090.1|745049.6|744049.6|28
1620307950000|2021-05-06 13:32:30|745068.6|744068.6|745047.3|744047.3|745075.8|744075.8|745043.1|744043.1|26
1620307960000|2021-05-06 13:32:40|745057.3|744057.3|744990.8|743990.8|745057.3|744057.3|744986.2|743986.2|29
1620307970000|2021-05-06 13:32:50|744987.6|743987.6|744959.3|743959.3|744990.5|743990.5|744931.6|743931.6|27
1620307980000|2021-05-06 13:33:00|744960.5|743960.5|744960.8|743960.8|744966.3|743966.3|744945.8|743945.8|26
1620307990000|2021-05-06 13:33:10|744962.4|743962.4|745084.2|744084.2|745084.5|744084.5|744960.4|743960.4|26
1620308000000|2021-05-06 13:33:20|745068|744068|745096.1|744096.1|745096.1|744096.1|745058.4|744058.4|27
1620308010000|2021-05-06 13:33:30|745097.9|744097.9|745075.8|744075.8|745097.9|744097.9|745057.5|744057.5|26
1620308020000|2021-05-06 13:33:40|745077.1|744077.1|745077.3|744077.3|745087.4|744087.4|745058.1|744058.1|20
1620308030000|2021-05-06 13:33:50|745079.4|744079.4|745083.3|744083.3|745085.6|744085.6|745070.2|744070.2|28
1620308040000|2021-05-06 13:34:00|745082.6|744082.6|745027.1|744027.1|745084.6|744084.6|745015.7|744015.7|28
1620308050000|2021-05-06 13:34:10|745024.3|744024.3|744992.9|743992.9|745034|744034|744937.1|743937.1|29
1620308060000|2021-05-06 13:34:20|744989.3|743989.3|744988|743988|745032.1|744032.1|744967.8|743967.8|29
1620308070000|2021-05-06 13:34:30|744995.9|743995.9|745029.2|744029.2|745043.4|744043.4|744994.7|743994.7|28
1620308080000|2021-05-06 13:34:40|745032|744032|745027.9|744027.9|745052.3|744052.3|745008.7|744008.7|26
1620308090000|2021-05-06 13:34:50|745029.1|744029.1|745020.5|744020.5|745029.1|744029.1|744988.6|743988.6|28
1620308100000|2021-05-06 13:35:00|745020.6|744020.6|745018.2|744018.2|745036.8|744036.8|744999.9|743999.9|29
1620308110000|2021-05-06 13:35:10|745025.9|744025.9|744983.5|743983.5|745027|744027|744979.4|743979.4|27
1620308120000|2021-05-06 13:35:20|744979.9|743979.9|744868.3|743868.3|744994.6|743994.6|744835.6|743835.6|25
1620308130000|2021-05-06 13:35:30|744868.9|743868.9|744886.6|743886.6|744886.6|743886.6|744854.6|743854.6|23
1620308140000|2021-05-06 13:35:40|744876.2|743876.2|744927.9|743927.9|744942.5|743942.5|744846|743846|26
1620308150000|2021-05-06 13:35:50|744929.2|743929.2|744876.6|743876.6|744933.6|743933.6|744876.6|743876.6|26
1620308160000|2021-05-06 13:36:00|744870|743870|744865.5|743865.5|744891.3|743891.3|744843.8|743843.8|26
1620308170000|2021-05-06 13:36:10|744873|743873|744853.2|743853.2|744902.7|743902.7|744835.7|743835.7|25
1620308180000|2021-05-06 13:36:20|744853.6|743853.6|744891.9|743891.9|744899.5|743899.5|744853.6|743853.6|29
1620308190000|2021-05-06 13:36:30|744915.1|743915.1|744992.5|743992.5|745044.8|744044.8|744915.1|743915.1|25
1620308200000|2021-05-06 13:36:40|745009.6|744009.6|745001.7|744001.7|745022|744022|744965|743965|28
1620308210000|2021-05-06 13:36:50|744999.1|743999.1|745033.5|744033.5|745048.9|744048.9|744993.5|743993.5|29
1620308220000|2021-05-06 13:37:00|745039|744039|745022.5|744022.5|745057.9|744057.9|745010.5|744010.5|28
1620308230000|2021-05-06 13:37:10|745018.7|744018.7|745013.2|744013.2|745021.3|744021.3|744994.6|743994.6|29
1620308240000|2021-05-06 13:37:20|745006.1|744006.1|745002.6|744002.6|745007.8|744007.8|744993.7|743993.7|25
1620308250000|2021-05-06 13:37:30|745002.7|744002.7|744995.4|743995.4|745020.8|744020.8|744989.5|743989.5|25
1620308260000|2021-05-06 13:37:40|745009.5|744009.5|745002.2|744002.2|745010.6|744010.6|744978.8|743978.8|28
1620308270000|2021-05-06 13:37:50|745001.3|744001.3|745000.8|744000.8|745013|744013|744989.3|743989.3|28
1620308280000|2021-05-06 13:38:00|745000.2|744000.2|744976.4|743976.4|745005|744005|744960.3|743960.3|29
1620308290000|2021-05-06 13:38:10|744976.2|743976.2|744922.8|743922.8|744976.2|743976.2|744912.1|743912.1|28
1620308300000|2021-05-06 13:38:20|744923.5|743923.5|744877.1|743877.1|744925.9|743925.9|744857.2|743857.2|29
1620308310000|2021-05-06 13:38:30|744891.5|743891.5|744900.3|743900.3|744929.7|743929.7|744876|743876|29
1620308320000|2021-05-06 13:38:40|744904.3|743904.3|744906.7|743906.7|744939.3|743939.3|744893.9|743893.9|28
1620308330000|2021-05-06 13:38:50|744921.5|743921.5|744897.3|743897.3|744945.1|743945.1|744897.3|743897.3|28
1620308340000|2021-05-06 13:39:00|744906.4|743906.4|744904|743904|744933.8|743933.8|744888.9|743888.9|28
1620308350000|2021-05-06 13:39:10|744904.8|743904.8|744912.1|743912.1|744917.4|743917.4|744883.6|743883.6|29
1620308360000|2021-05-06 13:39:20|744902.8|743902.8|744956.4|743956.4|744958.4|743958.4|744902.8|743902.8|28
1620308370000|2021-05-06 13:39:30|744957.1|743957.1|744968|743968|744977.5|743977.5|744927.9|743927.9|29
1620308380000|2021-05-06 13:39:40|744968.9|743968.9|744953.9|743953.9|744968.9|743968.9|744923.8|743923.8|28
1620308390000|2021-05-06 13:39:50|744960.2|743960.2|744962.7|743962.7|744968.8|743968.8|744944.7|743944.7|25
1620308400000|2021-05-06 13:40:00|744964.7|743964.7|744969.4|743969.4|744975.4|743975.4|744916.6|743916.6|27
1620308410000|2021-05-06 13:40:10|744967.3|743967.3|745006.6|744006.6|745014.2|744014.2|744936.8|743936.8|28
1620308420000|2021-05-06 13:40:20|745002.3|744002.3|745017.7|744017.7|745026.3|744026.3|745001.7|744001.7|27
1620308430000|2021-05-06 13:40:30|745011.4|744011.4|744993.8|743993.8|745011.4|744011.4|744983.2|743983.2|25
1620308440000|2021-05-06 13:40:40|744991.5|743991.5|744912.7|743912.7|745012|744012|744910.8|743910.8|23
1620308450000|2021-05-06 13:40:50|744911|743911|744935.8|743935.8|744939.1|743939.1|744900.1|743900.1|25
1620308460000|2021-05-06 13:41:00|744935.6|743935.6|744863.2|743863.2|744964.3|743964.3|744863.2|743863.2|27
1620308470000|2021-05-06 13:41:10|744849.7|743849.7|744851.1|743851.1|744851.1|743851.1|744803.2|743803.2|22
1620308480000|2021-05-06 13:41:20|744849.9|743849.9|744866.1|743866.1|744867.9|743867.9|744834.1|743834.1|24
1620308490000|2021-05-06 13:41:30|744900.3|743900.3|744965.8|743965.8|744981.2|743981.2|744889.2|743889.2|27
1620308500000|2021-05-06 13:41:40|744964.4|743964.4|744953.3|743953.3|744975.2|743975.2|744930|743930|27
1620308510000|2021-05-06 13:41:50|744958.2|743958.2|744975.1|743975.1|744975.1|743975.1|744955.1|743955.1|25
1620308520000|2021-05-06 13:42:00|744970.3|743970.3|744932.8|743932.8|744975.1|743975.1|744926.2|743926.2|29
1620308530000|2021-05-06 13:42:10|744932.1|743932.1|744894.8|743894.8|744936.9|743936.9|744880.2|743880.2|26
1620308540000|2021-05-06 13:42:20|744899.9|743899.9|744918.7|743918.7|744958.3|743958.3|744899.9|743899.9|27
1620308550000|2021-05-06 13:42:30|744909.4|743909.4|744904.6|743904.6|744923.9|743923.9|744874.4|743874.4|25
1620308560000|2021-05-06 13:42:40|744903|743903|744950.7|743950.7|744972|743972|744898.7|743898.7|27
1620308570000|2021-05-06 13:42:50|744949.9|743949.9|744962.9|743962.9|744962.9|743962.9|744922.6|743922.6|27
1620308580000|2021-05-06 13:43:00|744962.5|743962.5|744961.5|743961.5|744976.3|743976.3|744950.8|743950.8|26
1620308590000|2021-05-06 13:43:10|744968|743968|744932.9|743932.9|744968.1|743968.1|744930.8|743930.8|29
1620308600000|2021-05-06 13:43:20|744930.1|743930.1|744954.3|743954.3|744964|743964|744919.9|743919.9|26
1620308610000|2021-05-06 13:43:30|744966.9|743966.9|744969.9|743969.9|744973|743973|744931.5|743931.5|27
1620308620000|2021-05-06 13:43:40|744967.8|743967.8|744985|743985|745000.6|744000.6|744967.4|743967.4|25
1620308630000|2021-05-06 13:43:50|744983.6|743983.6|744973.6|743973.6|744989.5|743989.5|744954.2|743954.2|23
1620308640000|2021-05-06 13:44:00|744978.2|743978.2|744951.6|743951.6|744978.2|743978.2|744925|743925|25
1620308650000|2021-05-06 13:44:10|744951.1|743951.1|744964.1|743964.1|744972.5|743972.5|744933.9|743933.9|26
1620308660000|2021-05-06 13:44:20|744956|743956|744960.7|743960.7|744974.6|743974.6|744954|743954|24
1620308670000|2021-05-06 13:44:30|744981.2|743981.2|744950.7|743950.7|744988|743988|744950.7|743950.7|28
1620308680000|2021-05-06 13:44:40|744951.1|743951.1|744931.7|743931.7|744957.4|743957.4|744931.7|743931.7|26
1620308690000|2021-05-06 13:44:50|744927.3|743927.3|744965.4|743965.4|744966.5|743966.5|744918.7|743918.7|28
1620308700000|2021-05-06 13:45:00|744966.8|743966.8|744945.4|743945.4|744987.4|743987.4|744927.5|743927.5|28
1620308710000|2021-05-06 13:45:10|744945.3|743945.3|744924.2|743924.2|744967.3|743967.3|744904.7|743904.7|28
1620308720000|2021-05-06 13:45:20|744924.3|743924.3|744919.4|743919.4|744952.5|743952.5|744879.1|743879.1|28
1620308730000|2021-05-06 13:45:30|744936.5|743936.5|744979.7|743979.7|744979.7|743979.7|744928.2|743928.2|27
1620308740000|2021-05-06 13:45:40|744977.9|743977.9|744982|743982|744994.9|743994.9|744959.8|743959.8|18
1620308750000|2021-05-06 13:45:50|744981.3|743981.3|744918.1|743918.1|744984.6|743984.6|744918.1|743918.1|24
1620308760000|2021-05-06 13:46:00|744908.9|743908.9|744767.6|743767.6|744912.4|743912.4|744762.5|743762.5|27
1620308770000|2021-05-06 13:46:10|744773.5|743773.5|744785.1|743785.1|744789.5|743789.5|744734|743734|28
1620308780000|2021-05-06 13:46:20|744806.2|743806.2|744771.6|743771.6|744834.3|743834.3|744770.7|743770.7|28
1620308790000|2021-05-06 13:46:30|744763.9|743763.9|744656|743656|744781.2|743781.2|744629.3|743629.3|29
1620308800000|2021-05-06 13:46:40|744655.8|743655.8|744643.5|743643.5|744676.6|743676.6|744612.6|743612.6|27
1620308810000|2021-05-06 13:46:50|744653.9|743653.9|744650.1|743650.1|744671.4|743671.4|744628.1|743628.1|29
1620308820000|2021-05-06 13:47:00|744640.7|743640.7|744616.7|743616.7|744653.8|743653.8|744594.9|743594.9|24
1620308830000|2021-05-06 13:47:10|744607.3|743607.3|744611.3|743611.3|744613.8|743613.8|744588.9|743588.9|27
1620308840000|2021-05-06 13:47:20|744628.6|743628.6|744590.2|743590.2|744652.2|743652.2|744585.2|743585.2|29
1620308850000|2021-05-06 13:47:30|744605.5|743605.5|744605.6|743605.6|744623|743623|744559.7|743559.7|28
1620308860000|2021-05-06 13:47:40|744616.3|743616.3|744620.6|743620.6|744631.1|743631.1|744600.4|743600.4|24
1620308870000|2021-05-06 13:47:50|744625.7|743625.7|744612.8|743612.8|744625.7|743625.7|744603|743603|26
1620308880000|2021-05-06 13:48:00|744604.7|743604.7|744606.4|743606.4|744615.6|743615.6|744597.8|743597.8|27
1620308890000|2021-05-06 13:48:10|744603.9|743603.9|744633.9|743633.9|744646.5|743646.5|744588.7|743588.7|27
1620308900000|2021-05-06 13:48:20|744632.4|743632.4|744613.7|743613.7|744641.4|743641.4|744604.7|743604.7|25
1620308910000|2021-05-06 13:48:30|744614|743614|744626.6|743626.6|744631.4|743631.4|744602.3|743602.3|27
1620308920000|2021-05-06 13:48:40|744616.1|743616.1|744602.7|743602.7|744627.9|743627.9|744581.3|743581.3|26
1620308930000|2021-05-06 13:48:50|744605|743605|744624.6|743624.6|744628|743628|744601.8|743601.8|27
1620308940000|2021-05-06 13:49:00|744624.4|743624.4|744666.1|743666.1|744669.6|743669.6|744624.4|743624.4|26
1620308950000|2021-05-06 13:49:10|744665.2|743665.2|744649.2|743649.2|744665.2|743665.2|744632.2|743632.2|27
1620308960000|2021-05-06 13:49:20|744649.5|743649.5|744613.2|743613.2|744655.3|743655.3|744613.2|743613.2|28
1620308970000|2021-05-06 13:49:30|744611.5|743611.5|744636.5|743636.5|744636.5|743636.5|744600.8|743600.8|22
1620308980000|2021-05-06 13:49:40|744640|743640|744671.4|743671.4|744672|743672|744608.4|743608.4|25
1620308990000|2021-05-06 13:49:50|744647.4|743647.4|744715.5|743715.5|744731.7|743731.7|744647.4|743647.4|25
1620309000000|2021-05-06 13:50:00|744716.4|743716.4|744631|743631|744718.3|743718.3|744610.3|743610.3|28
1620309010000|2021-05-06 13:50:10|744618.8|743618.8|744598.7|743598.7|744626.8|743626.8|744592.1|743592.1|23
1620309020000|2021-05-06 13:50:20|744599|743599|744579.8|743579.8|744611.5|743611.5|744579.8|743579.8|28
1620309030000|2021-05-06 13:50:30|744578.2|743578.2|744618|743618|744618|743618|744578.2|743578.2|25
1620309040000|2021-05-06 13:50:40|744617|743617|744587.4|743587.4|744619.9|743619.9|744587.4|743587.4|20
1620309050000|2021-05-06 13:50:50|744594|743594|744597.9|743597.9|744611.8|743611.8|744581.7|743581.7|27
1620309060000|2021-05-06 13:51:00|744588.9|743588.9|744575|743575|744595.2|743595.2|744569.4|743569.4|27
1620309070000|2021-05-06 13:51:10|744568.1|743568.1|744406.9|743406.9|744578.7|743578.7|744379.5|743379.5|27
1620309080000|2021-05-06 13:51:20|744408|743408|744491|743491|744560|743560|744402.1|743402.1|28
1620309090000|2021-05-06 13:51:30|744437.5|743437.5|744444.5|743444.5|744506.2|743506.2|744412.4|743412.4|28
1620309100000|2021-05-06 13:51:40|744427.7|743427.7|744421.6|743421.6|744449.2|743449.2|744417.9|743417.9|26
1620309110000|2021-05-06 13:51:50|744419.9|743419.9|744438.4|743438.4|744495.1|743495.1|744419.9|743419.9|23
1620309120000|2021-05-06 13:52:00|744442.6|743442.6|744443.4|743443.4|744453|743453|744413.1|743413.1|29
1620309130000|2021-05-06 13:52:10|744452|743452|744432.9|743432.9|744452.7|743452.7|744426.7|743426.7|23
1620309140000|2021-05-06 13:52:20|744436.3|743436.3|744503.2|743503.2|744559.2|743559.2|744432.1|743432.1|26
1620309150000|2021-05-06 13:52:30|744495.6|743495.6|744545|743545|744554.8|743554.8|744495.6|743495.6|25
1620309160000|2021-05-06 13:52:40|744543.8|743543.8|744551.6|743551.6|744558.2|743558.2|744534.4|743534.4|25
1620309170000|2021-05-06 13:52:50|744553.4|743553.4|744533.3|743533.3|744555.1|743555.1|744519.6|743519.6|24
1620309180000|2021-05-06 13:53:00|744532.6|743532.6|744452.8|743452.8|744533.1|743533.1|744452.8|743452.8|24
1620309190000|2021-05-06 13:53:10|744453.4|743453.4|744453.4|743453.4|744466.9|743466.9|744421.5|743421.5|25
1620309200000|2021-05-06 13:53:20|744457.5|743457.5|744460.7|743460.7|744464.6|743464.6|744447.5|743447.5|22
1620309210000|2021-05-06 13:53:30|744457.8|743457.8|744459.1|743459.1|744459.1|743459.1|744446.3|743446.3|22
1620309220000|2021-05-06 13:53:40|744401.2|743401.2|744424.1|743424.1|744436.2|743436.2|744400.4|743400.4|29
1620309230000|2021-05-06 13:53:50|744428.5|743428.5|744462.1|743462.1|744473.3|743473.3|744428.5|743428.5|24
1620309240000|2021-05-06 13:54:00|744458.8|743458.8|744476.8|743476.8|744496.1|743496.1|744446.9|743446.9|29
1620309250000|2021-05-06 13:54:10|744452.4|743452.4|744462.4|743462.4|744506.1|743506.1|744448.8|743448.8|29
1620309260000|2021-05-06 13:54:20|744468.6|743468.6|744438.7|743438.7|744475.3|743475.3|744438.7|743438.7|27
1620309270000|2021-05-06 13:54:30|744440.7|743440.7|744457.2|743457.2|744457.2|743457.2|744435.6|743435.6|23
1620309280000|2021-05-06 13:54:40|744444.4|743444.4|744464.5|743464.5|744464.5|743464.5|744438.6|743438.6|25
1620309290000|2021-05-06 13:54:50|744464.8|743464.8|744541|743541|744542.8|743542.8|744444.2|743444.2|27
1620309300000|2021-05-06 13:55:00|744541.7|743541.7|744787.2|743787.2|744787.2|743787.2|744541.7|743541.7|29
1620309310000|2021-05-06 13:55:10|744801.6|743801.6|744791|743791|744807.9|743807.9|744758.3|743758.3|28
1620309320000|2021-05-06 13:55:20|744789.1|743789.1|744758.5|743758.5|744810.4|743810.4|744739.7|743739.7|29
1620309330000|2021-05-06 13:55:30|744766.5|743766.5|744647|743647|744779.9|743779.9|744647|743647|28
1620309340000|2021-05-06 13:55:40|744665.4|743665.4|744600.2|743600.2|744741.3|743741.3|744600.2|743600.2|29
1620309350000|2021-05-06 13:55:50|744611.7|743611.7|744609.6|743609.6|744619.6|743619.6|744592.8|743592.8|29
1620309360000|2021-05-06 13:56:00|744611.7|743611.7|744530.4|743530.4|744614|743614|744503.4|743503.4|27
1620309370000|2021-05-06 13:56:10|744521.2|743521.2|744623.5|743623.5|744634.2|743634.2|744521.2|743521.2|29
1620309380000|2021-05-06 13:56:20|744614.4|743614.4|744618.7|743618.7|744623.3|743623.3|744574.4|743574.4|25
1620309390000|2021-05-06 13:56:30|744607.2|743607.2|744622.4|743622.4|744639.5|743639.5|744596.4|743596.4|29
1620309400000|2021-05-06 13:56:40|744624.9|743624.9|744591.4|743591.4|744627|743627|744583.7|743583.7|28
1620309410000|2021-05-06 13:56:50|744600.7|743600.7|744585.8|743585.8|744600.7|743600.7|744559.3|743559.3|26
1620309420000|2021-05-06 13:57:00|744585|743585|744641.1|743641.1|744641.1|743641.1|744578.8|743578.8|28
1620309430000|2021-05-06 13:57:10|744639.1|743639.1|744684.8|743684.8|744691.4|743691.4|744639.1|743639.1|26
1620309440000|2021-05-06 13:57:20|744683.9|743683.9|744716.9|743716.9|744716.9|743716.9|744655.9|743655.9|28
1620309450000|2021-05-06 13:57:30|744711.6|743711.6|744859|743859|744859|743859|744695.3|743695.3|27
1620309460000|2021-05-06 13:57:40|744855.5|743855.5|744818.8|743818.8|744894.3|743894.3|744739.9|743739.9|28
1620309470000|2021-05-06 13:57:50|744834.8|743834.8|744830|743830|744866.2|743866.2|744813.2|743813.2|28
1620309480000|2021-05-06 13:58:00|744812.5|743812.5|744679.2|743679.2|744821.8|743821.8|744679.2|743679.2|26
1620309490000|2021-05-06 13:58:10|744710.8|743710.8|744710|743710|744718.9|743718.9|744642.6|743642.6|28
1620309500000|2021-05-06 13:58:20|744712|743712|744680.3|743680.3|744721.5|743721.5|744668.4|743668.4|28
1620309510000|2021-05-06 13:58:30|744684.4|743684.4|744660|743660|744733.7|743733.7|744660|743660|28
1620309520000|2021-05-06 13:58:40|744656|743656|744656.3|743656.3|744663.9|743663.9|744637|743637|29
1620309530000|2021-05-06 13:58:50|744655.6|743655.6|744684|743684|744710.1|743710.1|744642.9|743642.9|26
1620309540000|2021-05-06 13:59:00|744701.5|743701.5|744612.4|743612.4|744701.5|743701.5|744605.4|743605.4|28
1620309550000|2021-05-06 13:59:10|744622|743622|744607.6|743607.6|744628.1|743628.1|744563|743563|28
1620309560000|2021-05-06 13:59:20|744600.5|743600.5|744606.1|743606.1|744619|743619|744595.3|743595.3|25
1620309570000|2021-05-06 13:59:30|744609.2|743609.2|744675.4|743675.4|744676.8|743676.8|744589.1|743589.1|24
1620309580000|2021-05-06 13:59:40|744667.6|743667.6|744611.6|743611.6|744673.4|743673.4|744611.6|743611.6|28
1620309590000|2021-05-06 13:59:50|744609.7|743609.7|744608.5|743608.5|744615.8|743615.8|744568.5|743568.5|27
1620309600000|2021-05-06 14:00:00|744602.5|743602.5|744607.7|743607.7|744646.5|743646.5|744573.4|743573.4|28
1620309610000|2021-05-06 14:00:10|744619.8|743619.8|744684.7|743684.7|744693.5|743693.5|744611.4|743611.4|26
1620309620000|2021-05-06 14:00:20|744670|743670|744667.5|743667.5|744674.9|743674.9|744624.3|743624.3|25
1620309630000|2021-05-06 14:00:30|744667|743667|744597.5|743597.5|744670.5|743670.5|744580.9|743580.9|26
1620309640000|2021-05-06 14:00:40|744590.6|743590.6|744609.4|743609.4|744620.6|743620.6|744576.8|743576.8|29
1620309650000|2021-05-06 14:00:50|744616|743616|744658.3|743658.3|744662|743662|744600.7|743600.7|28
1620309660000|2021-05-06 14:01:00|744658.8|743658.8|744726.2|743726.2|744733.9|743733.9|744658.8|743658.8|28
1620309670000|2021-05-06 14:01:10|744723.8|743723.8|744743.1|743743.1|744752.5|743752.5|744716.6|743716.6|27
1620309680000|2021-05-06 14:01:20|744740.3|743740.3|744759.8|743759.8|744773|743773|744730.7|743730.7|27
1620309690000|2021-05-06 14:01:30|744753.3|743753.3|744780.2|743780.2|744791.2|743791.2|744742.9|743742.9|25
1620309700000|2021-05-06 14:01:40|744803.9|743803.9|744771.1|743771.1|744833.3|743833.3|744765.7|743765.7|29
1620309710000|2021-05-06 14:01:50|744774.2|743774.2|744909.1|743909.1|744909.1|743909.1|744772|743772|28
1620309720000|2021-05-06 14:02:00|744898.7|743898.7|744823|743823|744898.7|743898.7|744819.5|743819.5|28
1620309730000|2021-05-06 14:02:10|744828.7|743828.7|744886.1|743886.1|744886.1|743886.1|744808.2|743808.2|28
1620309740000|2021-05-06 14:02:20|744893.4|743893.4|744906.3|743906.3|744919.4|743919.4|744892|743892|23
1620309750000|2021-05-06 14:02:30|744905.1|743905.1|744892.3|743892.3|744917.9|743917.9|744879.8|743879.8|29
1620309760000|2021-05-06 14:02:40|744901.5|743901.5|744907.9|743907.9|744915.6|743915.6|744891.4|743891.4|28
1620309770000|2021-05-06 14:02:50|744908.6|743908.6|744899.3|743899.3|744933.4|743933.4|744887|743887|27
1620309780000|2021-05-06 14:03:00|744902|743902|744883.9|743883.9|744907.6|743907.6|744863.4|743863.4|27
1620309790000|2021-05-06 14:03:10|744883.3|743883.3|744828.3|743828.3|744892.7|743892.7|744828.3|743828.3|29
1620309800000|2021-05-06 14:03:20|744829.2|743829.2|744824.1|743824.1|744843.3|743843.3|744819.5|743819.5|27
1620309810000|2021-05-06 14:03:30|744826.8|743826.8|744815.2|743815.2|744865|743865|744815.2|743815.2|25
1620309820000|2021-05-06 14:03:40|744816.8|743816.8|744858.7|743858.7|744858.7|743858.7|744811.2|743811.2|27
1620309830000|2021-05-06 14:03:50|744857.5|743857.5|744884.8|743884.8|744885.9|743885.9|744847.4|743847.4|27
1620309840000|2021-05-06 14:04:00|744906.5|743906.5|744865.5|743865.5|744906.5|743906.5|744835.8|743835.8|29
1620309850000|2021-05-06 14:04:10|744854.3|743854.3|744777.5|743777.5|744854.3|743854.3|744777.5|743777.5|27
1620309860000|2021-05-06 14:04:20|744803.3|743803.3|744853.3|743853.3|744864.1|743864.1|744803.3|743803.3|27
1620309870000|2021-05-06 14:04:30|744810.5|743810.5|744750.7|743750.7|744812.1|743812.1|744750.7|743750.7|27
1620309880000|2021-05-06 14:04:40|744746.6|743746.6|744622.1|743622.1|744747.9|743747.9|744622.1|743622.1|26
1620309890000|2021-05-06 14:04:50|744616.9|743616.9|744588.7|743588.7|744628.4|743628.4|744576.7|743576.7|26
1620309900000|2021-05-06 14:05:00|744589.3|743589.3|744580.7|743580.7|744594.8|743594.8|744569.4|743569.4|27
1620309910000|2021-05-06 14:05:10|744581.7|743581.7|744682|743682|744682|743682|744577.8|743577.8|28
1620309920000|2021-05-06 14:05:20|744660.3|743660.3|744643|743643|744668.5|743668.5|744628.7|743628.7|28
1620309930000|2021-05-06 14:05:30|744644|743644|744620.8|743620.8|744679|743679|744590.8|743590.8|26
1620309940000|2021-05-06 14:05:40|744624.8|743624.8|744544.5|743544.5|744628.2|743628.2|744544.5|743544.5|28
1620309950000|2021-05-06 14:05:50|744571.2|743571.2|744556.1|743556.1|744576|743576|744544.9|743544.9|23
1620309960000|2021-05-06 14:06:00|744553.7|743553.7|744535.6|743535.6|744579.3|743579.3|744535.6|743535.6|29
1620309970000|2021-05-06 14:06:10|744546|743546|744540.9|743540.9|744557.4|743557.4|744540.6|743540.6|24
1620309980000|2021-05-06 14:06:20|744542.3|743542.3|744456.3|743456.3|744567.5|743567.5|744453.3|743453.3|27
1620309990000|2021-05-06 14:06:30|744458.3|743458.3|744482.3|743482.3|744492.7|743492.7|744429.9|743429.9|28
1620310000000|2021-05-06 14:06:40|744492.9|743492.9|744517.8|743517.8|744527|743527|744468.7|743468.7|26
1620310010000|2021-05-06 14:06:50|744519|743519|744518.7|743518.7|744522.3|743522.3|744505.7|743505.7|24
1620310020000|2021-05-06 14:07:00|744521.8|743521.8|744484.1|743484.1|744533.5|743533.5|744479.5|743479.5|27
1620310030000|2021-05-06 14:07:10|744476.9|743476.9|744514.5|743514.5|744528.3|743528.3|744476.9|743476.9|28
1620310040000|2021-05-06 14:07:20|744546.5|743546.5|744527.4|743527.4|744546.5|743546.5|744499.3|743499.3|20
1620310050000|2021-05-06 14:07:30|744526.5|743526.5|744550.8|743550.8|744555.1|743555.1|744522.2|743522.2|22
1620310060000|2021-05-06 14:07:40|744552.6|743552.6|744683.1|743683.1|744683.1|743683.1|744552.6|743552.6|25
1620310070000|2021-05-06 14:07:50|744686.4|743686.4|744713.1|743713.1|744713.1|743713.1|744674.1|743674.1|25
1620310080000|2021-05-06 14:08:00|744711.2|743711.2|744749.1|743749.1|744752.3|743752.3|744708.3|743708.3|27
1620310090000|2021-05-06 14:08:10|744748|743748|744744|743744|744754.3|743754.3|744741.8|743741.8|28
1620310100000|2021-05-06 14:08:20|744745|743745|744788.9|743788.9|744797.8|743797.8|744745|743745|27
1620310110000|2021-05-06 14:08:30|744790.9|743790.9|744782.8|743782.8|744791.3|743791.3|744771.8|743771.8|28
1620310120000|2021-05-06 14:08:40|744783.4|743783.4|744913.2|743913.2|744934.2|743934.2|744767.8|743767.8|28
1620310130000|2021-05-06 14:08:50|744912.8|743912.8|745032.1|744032.1|745076.2|744076.2|744878|743878|28
1620310140000|2021-05-06 14:09:00|745035.1|744035.1|744929.3|743929.3|745035.1|744035.1|744912|743912|28
1620310150000|2021-05-06 14:09:10|745001.6|744001.6|744948.3|743948.3|745002.9|744002.9|744945.8|743945.8|29
1620310160000|2021-05-06 14:09:20|744947.2|743947.2|744994.5|743994.5|744994.5|743994.5|744943.1|743943.1|26
1620310170000|2021-05-06 14:09:30|744994.7|743994.7|745160.1|744160.1|745182.4|744182.4|744927.2|743927.2|29
1620310180000|2021-05-06 14:09:40|745169.4|744169.4|745158.1|744158.1|745191.1|744191.1|745142|744142|28
1620310190000|2021-05-06 14:09:50|745158.3|744158.3|745214.5|744214.5|745272.5|744272.5|745156.9|744156.9|29
1620310200000|2021-05-06 14:10:00|745203.3|744203.3|745120.5|744120.5|745212.3|744212.3|745091.6|744091.6|27
1620310210000|2021-05-06 14:10:10|745105.3|744105.3|745060.4|744060.4|745126.5|744126.5|745055.5|744055.5|28
1620310220000|2021-05-06 14:10:20|745068.1|744068.1|745046.9|744046.9|745104.5|744104.5|745046.9|744046.9|27
1620310230000|2021-05-06 14:10:30|745050|744050|744943|743943|745056.3|744056.3|744943|743943|25
1620310240000|2021-05-06 14:10:40|744951.9|743951.9|745073.2|744073.2|745073.2|744073.2|744950.7|743950.7|29
1620310250000|2021-05-06 14:10:50|745095.2|744095.2|745012.4|744012.4|745095.2|744095.2|744982.3|743982.3|25
1620310260000|2021-05-06 14:11:00|745013.8|744013.8|745019.1|744019.1|745026.5|744026.5|744949.4|743949.4|29
1620310270000|2021-05-06 14:11:10|745013.4|744013.4|745039.4|744039.4|745039.4|744039.4|744993.8|743993.8|26
1620310280000|2021-05-06 14:11:20|745043.3|744043.3|745021.1|744021.1|745062.3|744062.3|745019.3|744019.3|22
1620310290000|2021-05-06 14:11:30|745022.2|744022.2|744912.3|743912.3|745041.4|744041.4|744912.3|743912.3|27
1620310300000|2021-05-06 14:11:40|744908.3|743908.3|744896.2|743896.2|744908.3|743908.3|744868|743868|29
1620310310000|2021-05-06 14:11:50|744895.9|743895.9|744839.5|743839.5|744899.8|743899.8|744755.2|743755.2|28
1620310320000|2021-05-06 14:12:00|744838.1|743838.1|744872.7|743872.7|744872.7|743872.7|744817|743817|29
1620310330000|2021-05-06 14:12:10|744875|743875|744821.8|743821.8|744877.8|743877.8|744805.2|743805.2|28
1620310340000|2021-05-06 14:12:20|744823.6|743823.6|744816.6|743816.6|744849.6|743849.6|744810.8|743810.8|28
1620310350000|2021-05-06 14:12:30|744840.7|743840.7|744950.5|743950.5|744950.5|743950.5|744840.7|743840.7|28
1620310360000|2021-05-06 14:12:40|744934.6|743934.6|744909.3|743909.3|744969.7|743969.7|744868.6|743868.6|25
1620310370000|2021-05-06 14:12:50|744910.6|743910.6|744893.4|743893.4|744914.9|743914.9|744864.8|743864.8|26
1620310380000|2021-05-06 14:13:00|744895.5|743895.5|744979.3|743979.3|744997.1|743997.1|744887.2|743887.2|28
1620310390000|2021-05-06 14:13:10|744994.2|743994.2|744992.7|743992.7|745016.1|744016.1|744972.2|743972.2|25
1620310400000|2021-05-06 14:13:20|744994.7|743994.7|744889|743889|745005.3|744005.3|744889|743889|27
1620310410000|2021-05-06 14:13:30|744888|743888|744882.6|743882.6|744905.3|743905.3|744875|743875|29
1620310420000|2021-05-06 14:13:40|744889.9|743889.9|744877.4|743877.4|744909.5|743909.5|744877.4|743877.4|26
1620310430000|2021-05-06 14:13:50|744888.3|743888.3|744848.8|743848.8|744896.7|743896.7|744785.3|743785.3|28
1620310440000|2021-05-06 14:14:00|744847.7|743847.7|744918.9|743918.9|744951.2|743951.2|744839.8|743839.8|28
1620310450000|2021-05-06 14:14:10|744929.9|743929.9|744962.8|743962.8|744967.8|743967.8|744929.9|743929.9|25
1620310460000|2021-05-06 14:14:20|744962.3|743962.3|744990.3|743990.3|744999.6|743999.6|744941.5|743941.5|26
1620310470000|2021-05-06 14:14:30|744994.9|743994.9|744971.9|743971.9|744994.9|743994.9|744968|743968|24
1620310480000|2021-05-06 14:14:40|744970.8|743970.8|745016.6|744016.6|745018.4|744018.4|744935.8|743935.8|24
1620310490000|2021-05-06 14:14:50|745017.1|744017.1|745014|744014|745044.6|744044.6|745005.3|744005.3|26
1620310500000|2021-05-06 14:15:00|745015.6|744015.6|744971.1|743971.1|745031.1|744031.1|744952.2|743952.2|28
1620310510000|2021-05-06 14:15:10|744978.6|743978.6|744993|743993|744993|743993|744949.8|743949.8|23
1620310520000|2021-05-06 14:15:20|744997.1|743997.1|744958.2|743958.2|744997.1|743997.1|744938.9|743938.9|26
1620310530000|2021-05-06 14:15:30|744970.2|743970.2|745014.6|744014.6|745014.6|744014.6|744962.9|743962.9|28
1620310540000|2021-05-06 14:15:40|745003.8|744003.8|744998.2|743998.2|745062.5|744062.5|744998.2|743998.2|25
1620310550000|2021-05-06 14:15:50|745015.5|744015.5|744977.2|743977.2|745028.2|744028.2|744972.9|743972.9|29
1620310560000|2021-05-06 14:16:00|744973.2|743973.2|745004.6|744004.6|745008.7|744008.7|744973.2|743973.2|27
1620310570000|2021-05-06 14:16:10|745000.6|744000.6|744885.4|743885.4|745000.6|744000.6|744885.4|743885.4|25
1620310580000|2021-05-06 14:16:20|744883.7|743883.7|744775.4|743775.4|744883.7|743883.7|744766.8|743766.8|27
1620310590000|2021-05-06 14:16:30|744768.9|743768.9|744820|743820|744821.3|743821.3|744750.7|743750.7|27
1620310600000|2021-05-06 14:16:40|744825.2|743825.2|744812.5|743812.5|744854.5|743854.5|744788.7|743788.7|32
1620310610000|2021-05-06 14:16:50|744816.3|743816.3|744865.2|743865.2|744865.2|743865.2|744791.6|743791.6|34
1620310620000|2021-05-06 14:17:00|744872.5|743872.5|744809|743809|744923.4|743923.4|744795|743795|38
1620310630000|2021-05-06 14:17:10|744817.7|743817.7|744773.7|743773.7|744817.7|743817.7|744744.5|743744.5|35
1620310640000|2021-05-06 14:17:20|744771.4|743771.4|744784|743784|744814.3|743814.3|744758|743758|35
1620310650000|2021-05-06 14:17:30|744783|743783|744754|743754|744783|743783|744740.2|743740.2|37
1620310660000|2021-05-06 14:17:40|744737.6|743737.6|744764.4|743764.4|744764.6|743764.6|744733.6|743733.6|33
1620310670000|2021-05-06 14:17:50|744758.2|743758.2|744810.6|743810.6|744810.6|743810.6|744754.1|743754.1|34
1620310680000|2021-05-06 14:18:00|744793.3|743793.3|744987|743987|744987|743987|744785.8|743785.8|37
1620310690000|2021-05-06 14:18:10|744986|743986|745010.5|744010.5|745013.8|744013.8|744975.6|743975.6|34
1620310700000|2021-05-06 14:18:20|745004.6|744004.6|745060.4|744060.4|745066.2|744066.2|744999.1|743999.1|33
1620310710000|2021-05-06 14:18:30|745058.8|744058.8|745193.9|744193.9|745195.1|744195.1|745057.9|744057.9|36
1620310720000|2021-05-06 14:18:40|745174.1|744174.1|745110.1|744110.1|745201.9|744201.9|745092|744092|37
1620310730000|2021-05-06 14:18:50|745111.9|744111.9|745128.1|744128.1|745144.9|744144.9|745074.4|744074.4|35
1620310740000|2021-05-06 14:19:00|745133.4|744133.4|745102|744102|745133.4|744133.4|745057.5|744057.5|36
1620310750000|2021-05-06 14:19:10|745101.7|744101.7|745132|744132|745157.4|744157.4|745099.9|744099.9|36
1620310760000|2021-05-06 14:19:20|745134.8|744134.8|745130.2|744130.2|745137.6|744137.6|745109|744109|32
1620310770000|2021-05-06 14:19:30|745130.3|744130.3|745078.2|744078.2|745130.3|744130.3|745066.2|744066.2|38
1620310780000|2021-05-06 14:19:40|745076.8|744076.8|745014.2|744014.2|745078.3|744078.3|745006.9|744006.9|35
1620310790000|2021-05-06 14:19:50|745006.7|744006.7|745060.8|744060.8|745067.3|744067.3|745006.7|744006.7|35
1620310800000|2021-05-06 14:20:00|745064.6|744064.6|745114.9|744114.9|745115.2|744115.2|745050.1|744050.1|39
1620310810000|2021-05-06 14:20:10|745113.4|744113.4|745123.9|744123.9|745123.9|744123.9|745095.8|744095.8|28
1620310820000|2021-05-06 14:20:20|745124.2|744124.2|745127.1|744127.1|745135|744135|745115.5|744115.5|32
1620310830000|2021-05-06 14:20:30|745121.6|744121.6|745119.1|744119.1|745140.1|744140.1|745118.6|744118.6|32
1620310840000|2021-05-06 14:20:40|745117.3|744117.3|745144.5|744144.5|745144.7|744144.7|745117.3|744117.3|29
1620310850000|2021-05-06 14:20:50|745142.8|744142.8|745143.2|744143.2|745144.3|744144.3|745128.3|744128.3|25
1620310860000|2021-05-06 14:21:00|745143|744143|745146|744146|745146|744146|745135.6|744135.6|25
1620310870000|2021-05-06 14:21:10|745143.7|744143.7|745136|744136|745147.9|744147.9|745133.4|744133.4|26
1620310880000|2021-05-06 14:21:20|745145.3|744145.3|745208.6|744208.6|745208.6|744208.6|745128.7|744128.7|34
1620310890000|2021-05-06 14:21:30|745207.4|744207.4|745186.5|744186.5|745218.5|744218.5|745185|744185|34
1620310900000|2021-05-06 14:21:40|745182.9|744182.9|745285.4|744285.4|745285.4|744285.4|745126.2|744126.2|34
1620310910000|2021-05-06 14:21:50|745299.7|744299.7|745236.9|744236.9|745306.7|744306.7|745231.5|744231.5|36
1620310920000|2021-05-06 14:22:00|745242.2|744242.2|745267.7|744267.7|745272.6|744272.6|745233.3|744233.3|32
1620310930000|2021-05-06 14:22:10|745269.7|744269.7|745205.9|744205.9|745280.4|744280.4|745197.4|744197.4|36
1620310940000|2021-05-06 14:22:20|745204.5|744204.5|745033.2|744033.2|745204.5|744204.5|745023|744023|39
1620310950000|2021-05-06 14:22:30|745043.3|744043.3|745030.1|744030.1|745043.3|744043.3|745008.5|744008.5|35
1620310960000|2021-05-06 14:22:40|745030.3|744030.3|745052.7|744052.7|745108.9|744108.9|745011.2|744011.2|35
1620310970000|2021-05-06 14:22:50|745044.3|744044.3|745032.1|744032.1|745045.6|744045.6|745017.2|744017.2|31
1620310980000|2021-05-06 14:23:00|745029.5|744029.5|745016.2|744016.2|745034.1|744034.1|744991.2|743991.2|35
1620310990000|2021-05-06 14:23:10|745010.4|744010.4|744974.2|743974.2|745116.3|744116.3|744964.3|743964.3|40
1620311000000|2021-05-06 14:23:20|744971.3|743971.3|744994.5|743994.5|744994.5|743994.5|744953.6|743953.6|40
1620311010000|2021-05-06 14:23:30|744998.7|743998.7|744994.5|743994.5|745004.1|744004.1|744985.4|743985.4|34
1620311020000|2021-05-06 14:23:40|744998.2|743998.2|745041.5|744041.5|745058.3|744058.3|744996.1|743996.1|39
1620311030000|2021-05-06 14:23:50|745044.6|744044.6|744957|743957|745050.5|744050.5|744944.8|743944.8|37
1620311040000|2021-05-06 14:24:00|744944.3|743944.3|744795|743795|744944.3|743944.3|744739.3|743739.3|37
1620311050000|2021-05-06 14:24:10|744798.5|743798.5|744773|743773|744802.6|743802.6|744766.5|743766.5|38
1620311060000|2021-05-06 14:24:20|744768.8|743768.8|744753.2|743753.2|744776.4|743776.4|744747.6|743747.6|39
1620311070000|2021-05-06 14:24:30|744773.9|743773.9|744727.7|743727.7|744773.9|743773.9|744670.5|743670.5|38
1620311080000|2021-05-06 14:24:40|744725.4|743725.4|744714.2|743714.2|744727.5|743727.5|744714.1|743714.1|32
1620311090000|2021-05-06 14:24:50|744707.2|743707.2|744602.1|743602.1|744720.6|743720.6|744569.8|743569.8|38
1620311100000|2021-05-06 14:25:00|744602.8|743602.8|744706.7|743706.7|744706.7|743706.7|744587.2|743587.2|32
1620311110000|2021-05-06 14:25:10|744690.4|743690.4|744740.3|743740.3|744748.1|743748.1|744680.2|743680.2|38
1620311120000|2021-05-06 14:25:20|744743.5|743743.5|744785.5|743785.5|744796|743796|744743.5|743743.5|31
1620311130000|2021-05-06 14:25:30|744794.1|743794.1|744748.4|743748.4|744794.1|743794.1|744748.4|743748.4|30
1620311140000|2021-05-06 14:25:40|744735.1|743735.1|744710|743710|744755.7|743755.7|744679.6|743679.6|39
1620311150000|2021-05-06 14:25:50|744709.6|743709.6|744664|743664|744742.4|743742.4|744643|743643|36
1620311160000|2021-05-06 14:26:00|744682.2|743682.2|744736.1|743736.1|744749.8|743749.8|744676.2|743676.2|32
1620311170000|2021-05-06 14:26:10|744739|743739|744780.1|743780.1|744786.7|743786.7|744739|743739|33
1620311180000|2021-05-06 14:26:20|744792|743792|744722.5|743722.5|744792|743792|744696.7|743696.7|38
1620311190000|2021-05-06 14:26:30|744691.1|743691.1|744763.3|743763.3|744772.2|743772.2|744691.1|743691.1|39
1620311200000|2021-05-06 14:26:40|744758.3|743758.3|744726.3|743726.3|744772.6|743772.6|744719.7|743719.7|33
1620311210000|2021-05-06 14:26:50|744728.5|743728.5|744748.8|743748.8|744754.9|743754.9|744715|743715|37
1620311220000|2021-05-06 14:27:00|744750|743750|744769.2|743769.2|744796.6|743796.6|744734.5|743734.5|38
1620311230000|2021-05-06 14:27:10|744801.6|743801.6|744781.4|743781.4|744897.8|743897.8|744781.4|743781.4|36
1620311240000|2021-05-06 14:27:20|744765.2|743765.2|744824.5|743824.5|744824.5|743824.5|744765.2|743765.2|30
1620311250000|2021-05-06 14:27:30|744828.7|743828.7|744738.4|743738.4|744849.8|743849.8|744734.2|743734.2|32
1620311260000|2021-05-06 14:27:40|744745|743745|744724.1|743724.1|744745|743745|744702.4|743702.4|30
1620311270000|2021-05-06 14:27:50|744717.8|743717.8|744702.1|743702.1|744717.8|743717.8|744666.1|743666.1|34
1620311280000|2021-05-06 14:28:00|744703.1|743703.1|744707.3|743707.3|744708.4|743708.4|744643|743643|33
1620311290000|2021-05-06 14:28:10|744707.5|743707.5|744754|743754|744772.9|743772.9|744678.9|743678.9|35
1620311300000|2021-05-06 14:28:20|744764.9|743764.9|744784.4|743784.4|744812.4|743812.4|744753|743753|34
1620311310000|2021-05-06 14:28:30|744785.7|743785.7|744776.4|743776.4|744788.1|743788.1|744756.8|743756.8|33
1620311320000|2021-05-06 14:28:40|744775.6|743775.6|744746|743746|744785.7|743785.7|744732.2|743732.2|36
1620311330000|2021-05-06 14:28:50|744744.3|743744.3|744646.7|743646.7|744744.3|743744.3|744646.7|743646.7|34
1620311340000|2021-05-06 14:29:00|744654.6|743654.6|744616.4|743616.4|744674.1|743674.1|744575.5|743575.5|34
1620311350000|2021-05-06 14:29:10|744616.2|743616.2|744681.1|743681.1|744681.1|743681.1|744595.3|743595.3|36
1620311360000|2021-05-06 14:29:20|744675.5|743675.5|744797.7|743797.7|744797.7|743797.7|744662.3|743662.3|30
1620311370000|2021-05-06 14:29:30|744804.5|743804.5|744818.9|743818.9|744824|743824|744801.1|743801.1|24
1620311380000|2021-05-06 14:29:40|744822.5|743822.5|744806.5|743806.5|744855.7|743855.7|744806.5|743806.5|29
1620311390000|2021-05-06 14:29:50|744726.7|743726.7|744825.9|743825.9|744825.9|743825.9|744726.7|743726.7|35
1620311400000|2021-05-06 14:30:00|744820.6|743820.6|744834.1|743834.1|744855|743855|744820.6|743820.6|32
1620311410000|2021-05-06 14:30:10|744834.5|743834.5|744722.6|743722.6|744838.8|743838.8|744722.6|743722.6|37
1620311420000|2021-05-06 14:30:20|744711|743711|744803.2|743803.2|744810.8|743810.8|744690|743690|37
1620311430000|2021-05-06 14:30:30|744819|743819|744809|743809|744827.4|743827.4|744797.1|743797.1|31
1620311440000|2021-05-06 14:30:40|744810.8|743810.8|744828.1|743828.1|744834|743834|744802.6|743802.6|31
1620311450000|2021-05-06 14:30:50|744827.1|743827.1|744808.3|743808.3|744827.1|743827.1|744807.6|743807.6|35
1620311460000|2021-05-06 14:31:00|744812.3|743812.3|744824.2|743824.2|744843.9|743843.9|744772.2|743772.2|37
1620311470000|2021-05-06 14:31:10|744838.5|743838.5|744812.5|743812.5|744842|743842|744800.4|743800.4|34
1620311480000|2021-05-06 14:31:20|744750.3|743750.3|744738.8|743738.8|744755.6|743755.6|744722.7|743722.7|36
1620311490000|2021-05-06 14:31:30|744722.4|743722.4|744596|743596|744731.4|743731.4|744592.9|743592.9|37
1620311500000|2021-05-06 14:31:40|744594.7|743594.7|744604|743604|744639.2|743639.2|744594|743594|34
1620311510000|2021-05-06 14:31:50|744611.7|743611.7|744630.9|743630.9|744653.5|743653.5|744608.2|743608.2|36
1620311520000|2021-05-06 14:32:00|744624.3|743624.3|744630.3|743630.3|744669.3|743669.3|744602.5|743602.5|40
1620311530000|2021-05-06 14:32:10|744619.6|743619.6|744637.6|743637.6|744639.9|743639.9|744619.6|743619.6|33
1620311540000|2021-05-06 14:32:20|744636.2|743636.2|744621.9|743621.9|744653.4|743653.4|744621.9|743621.9|35
1620311550000|2021-05-06 14:32:30|744636.5|743636.5|744588.9|743588.9|744636.5|743636.5|744577.6|743577.6|32
1620311560000|2021-05-06 14:32:40|744602.1|743602.1|744589|743589|744602.1|743602.1|744579.3|743579.3|32
1620311570000|2021-05-06 14:32:50|744589.8|743589.8|744579.2|743579.2|744593|743593|744569.3|743569.3|31
1620311580000|2021-05-06 14:33:00|744574.8|743574.8|744593.4|743593.4|744607.8|743607.8|744574.8|743574.8|35
1620311590000|2021-05-06 14:33:10|744593|743593|744598.4|743598.4|744600.9|743600.9|744588.6|743588.6|28
1620311600000|2021-05-06 14:33:20|744598.9|743598.9|744571.4|743571.4|744601.1|743601.1|744558.8|743558.8|31
1620311610000|2021-05-06 14:33:30|744580.8|743580.8|744593.6|743593.6|744598.1|743598.1|744570.5|743570.5|31
1620311620000|2021-05-06 14:33:40|744582|743582|744568|743568|744599.1|743599.1|744562.8|743562.8|30
1620311630000|2021-05-06 14:33:50|744572.4|743572.4|744556|743556|744593.9|743593.9|744556|743556|30
1620311640000|2021-05-06 14:34:00|744571.8|743571.8|744558.8|743558.8|744581|743581|744548.6|743548.6|35
1620311650000|2021-05-06 14:34:10|744542.6|743542.6|744391.2|743391.2|744557.8|743557.8|744391.2|743391.2|31
1620311660000|2021-05-06 14:34:20|744341.1|743341.1|744333.4|743333.4|744341.1|743341.1|744129.3|743129.3|39
1620311670000|2021-05-06 14:34:30|744257.9|743257.9|744385.8|743385.8|744386.8|743386.8|744257.9|743257.9|37
1620311680000|2021-05-06 14:34:40|744382.3|743382.3|744483.3|743483.3|744486|743486|744378|743378|39
1620311690000|2021-05-06 14:34:50|744484|743484|744513.3|743513.3|744521.1|743521.1|744484|743484|34
1620311700000|2021-05-06 14:35:00|744502.4|743502.4|744515.2|743515.2|744515.2|743515.2|744488|743488|36
1620311710000|2021-05-06 14:35:10|744514.2|743514.2|744501.5|743501.5|744519.7|743519.7|744495.7|743495.7|25
1620311720000|2021-05-06 14:35:20|744502|743502|744528.6|743528.6|744531.8|743531.8|744502|743502|35
1620311730000|2021-05-06 14:35:30|744527|743527|744473.8|743473.8|744532.8|743532.8|744459|743459|35
1620311740000|2021-05-06 14:35:40|744482.9|743482.9|744456.4|743456.4|744482.9|743482.9|744422.2|743422.2|37
1620311750000|2021-05-06 14:35:50|744456.5|743456.5|744486.1|743486.1|744517.5|743517.5|744454.5|743454.5|33
1620311760000|2021-05-06 14:36:00|744490.9|743490.9|744568.9|743568.9|744568.9|743568.9|744479.4|743479.4|36
1620311770000|2021-05-06 14:36:10|744567.5|743567.5|744563.8|743563.8|744572.1|743572.1|744553.7|743553.7|34
1620311780000|2021-05-06 14:36:20|744566.6|743566.6|744566|743566|744567.2|743567.2|744555.9|743555.9|34
1620311790000|2021-05-06 14:36:30|744567.3|743567.3|744568.7|743568.7|744581.4|743581.4|744560.9|743560.9|33
1620311800000|2021-05-06 14:36:40|744559.9|743559.9|744541.7|743541.7|744574.2|743574.2|744527.1|743527.1|32
1620311810000|2021-05-06 14:36:50|744518.8|743518.8|744470.4|743470.4|744521.2|743521.2|744450.4|743450.4|35
1620311820000|2021-05-06 14:37:00|744458.9|743458.9|744407.8|743407.8|744467.8|743467.8|744386.4|743386.4|34
1620311830000|2021-05-06 14:37:10|744388.7|743388.7|744430.2|743430.2|744444.6|743444.6|744388.7|743388.7|38
1620311840000|2021-05-06 14:37:20|744445.6|743445.6|744524.8|743524.8|744529.6|743529.6|744429.8|743429.8|36
1620311850000|2021-05-06 14:37:30|744524.7|743524.7|744480.1|743480.1|744539.8|743539.8|744463.4|743463.4|38
1620311860000|2021-05-06 14:37:40|744493.3|743493.3|744492.6|743492.6|744502.8|743502.8|744468.4|743468.4|34
1620311870000|2021-05-06 14:37:50|744488.8|743488.8|744467.2|743467.2|744494.8|743494.8|744412.1|743412.1|35
1620311880000|2021-05-06 14:38:00|744469.1|743469.1|744453|743453|744471.4|743471.4|744439.6|743439.6|37
1620311890000|2021-05-06 14:38:10|744453.1|743453.1|744529.8|743529.8|744529.8|743529.8|744432.5|743432.5|34
1620311900000|2021-05-06 14:38:20|744530.3|743530.3|744543.2|743543.2|744543.9|743543.9|744524.4|743524.4|35
1620311910000|2021-05-06 14:38:30|744541.1|743541.1|744553.4|743553.4|744561.8|743561.8|744541.1|743541.1|27
1620311920000|2021-05-06 14:38:40|744554.7|743554.7|744496.3|743496.3|744564.3|743564.3|744467.8|743467.8|32
1620311930000|2021-05-06 14:38:50|744498.2|743498.2|744296.4|743296.4|744498.4|743498.4|744296.4|743296.4|39
1620311940000|2021-05-06 14:39:00|744229.3|743229.3|744291.7|743291.7|744291.8|743291.8|744210.6|743210.6|32
1620311950000|2021-05-06 14:39:10|744289.7|743289.7|744304|743304|744304|743304|744269.6|743269.6|34
1620311960000|2021-05-06 14:39:20|744305.9|743305.9|744289.3|743289.3|744306.9|743306.9|744271.9|743271.9|35
1620311970000|2021-05-06 14:39:30|744287.2|743287.2|744302|743302|744310|743310|744265.9|743265.9|33
1620311980000|2021-05-06 14:39:40|744302.4|743302.4|744282.4|743282.4|744317|743317|744262.3|743262.3|36
1620311990000|2021-05-06 14:39:50|744293.4|743293.4|744243.6|743243.6|744293.4|743293.4|744214.9|743214.9|37
1620312000000|2021-05-06 14:40:00|744222|743222|744230|743230|744253.3|743253.3|744216.7|743216.7|37
1620312010000|2021-05-06 14:40:10|744228.2|743228.2|744180.1|743180.1|744237.7|743237.7|744174.3|743174.3|37
1620312020000|2021-05-06 14:40:20|744181.7|743181.7|744217.4|743217.4|744217.4|743217.4|744157.5|743157.5|30
1620312030000|2021-05-06 14:40:30|744214.8|743214.8|744274.6|743274.6|744289|743289|744201.1|743201.1|36
1620312040000|2021-05-06 14:40:40|744284.7|743284.7|744295.2|743295.2|744295.2|743295.2|744275.9|743275.9|30
1620312050000|2021-05-06 14:40:50|744293.3|743293.3|744263.9|743263.9|744293.3|743293.3|744261.9|743261.9|23
1620312060000|2021-05-06 14:41:00|744263|743263|744322.3|743322.3|744328|743328|744263|743263|38
1620312070000|2021-05-06 14:41:10|744324.6|743324.6|744295.3|743295.3|744324.6|743324.6|744295.3|743295.3|33
1620312080000|2021-05-06 14:41:20|744318.9|743318.9|744239.8|743239.8|744320.6|743320.6|744239.8|743239.8|31
1620312090000|2021-05-06 14:41:30|744231.6|743231.6|744171.2|743171.2|744231.6|743231.6|744169.9|743169.9|30
1620312100000|2021-05-06 14:41:40|744183.4|743183.4|744195.9|743195.9|744197.6|743197.6|744176.1|743176.1|32
1620312110000|2021-05-06 14:41:50|744193.6|743193.6|744228.9|743228.9|744229|743229|744182.9|743182.9|24
1620312120000|2021-05-06 14:42:00|744227|743227|743952.2|742952.2|744227|743227|743926.7|742926.7|39
1620312130000|2021-05-06 14:42:10|743931.7|742931.7|743930.9|742930.9|743953.6|742953.6|743923.7|742923.7|34
1620312140000|2021-05-06 14:42:20|743928.9|742928.9|743934.3|742934.3|743972.7|742972.7|743920.2|742920.2|31
1620312150000|2021-05-06 14:42:30|743937.2|742937.2|743959|742959|743963.3|742963.3|743929.4|742929.4|30
1620312160000|2021-05-06 14:42:40|743959.5|742959.5|743910.9|742910.9|743964.4|742964.4|743901.7|742901.7|33
1620312170000|2021-05-06 14:42:50|743903.5|742903.5|743907.7|742907.7|743915|742915|743900.6|742900.6|27
1620312180000|2021-05-06 14:43:00|743909.5|742909.5|743923|742923|743929.1|742929.1|743898|742898|26
1620312190000|2021-05-06 14:43:10|743926.4|742926.4|743905.8|742905.8|743926.4|742926.4|743886.8|742886.8|31
1620312200000|2021-05-06 14:43:20|743905.3|742905.3|743901.9|742901.9|743911.1|742911.1|743899|742899|19
1620312210000|2021-05-06 14:43:30|743901.4|742901.4|743841.3|742841.3|743901.4|742901.4|743823.5|742823.5|32
1620312220000|2021-05-06 14:43:40|743850.6|742850.6|743841.2|742841.2|743850.6|742850.6|743827.9|742827.9|31
1620312230000|2021-05-06 14:43:50|743836.8|742836.8|743840.4|742840.4|743845.2|742845.2|743829.8|742829.8|31
1620312240000|2021-05-06 14:44:00|743839.4|742839.4|743840.4|742840.4|743840.6|742840.6|743821.3|742821.3|20
1620312250000|2021-05-06 14:44:10|743841.7|742841.7|743809.7|742809.7|743842.1|742842.1|743792.1|742792.1|27
1620312260000|2021-05-06 14:44:20|743805.4|742805.4|743842.7|742842.7|743856|742856|743805.4|742805.4|32
1620312270000|2021-05-06 14:44:30|743848.8|742848.8|743819.8|742819.8|743853.6|742853.6|743808|742808|23
1620312280000|2021-05-06 14:44:40|743808.1|742808.1|743890.1|742890.1|743937.2|742937.2|743808.1|742808.1|31
1620312290000|2021-05-06 14:44:50|743895|742895|743884|742884|743899.7|742899.7|743874.4|742874.4|36
1620312300000|2021-05-06 14:45:00|743872.9|742872.9|743837.9|742837.9|743872.9|742872.9|743802|742802|27
1620312310000|2021-05-06 14:45:10|743837.7|742837.7|743873.1|742873.1|743884.7|742884.7|743818.7|742818.7|34
1620312320000|2021-05-06 14:45:20|743870.9|742870.9|743895.1|742895.1|743897.5|742897.5|743870.6|742870.6|29
1620312330000|2021-05-06 14:45:30|743886.7|742886.7|743858.2|742858.2|743895.6|742895.6|743849.4|742849.4|29
1620312340000|2021-05-06 14:45:40|743859.6|742859.6|743849.3|742849.3|743860|742860|743828.7|742828.7|32
1620312350000|2021-05-06 14:45:50|743836.7|742836.7|743874|742874|743895.1|742895.1|743836.7|742836.7|30
1620312360000|2021-05-06 14:46:00|743878.7|742878.7|744045.1|743045.1|744050.4|743050.4|743874.6|742874.6|36
1620312370000|2021-05-06 14:46:10|744032.8|743032.8|743948.1|742948.1|744039.9|743039.9|743918.8|742918.8|36
1620312380000|2021-05-06 14:46:20|743949.2|742949.2|743952.8|742952.8|743958.8|742958.8|743936.3|742936.3|27
1620312390000|2021-05-06 14:46:30|743952.5|742952.5|743944.6|742944.6|743976.4|742976.4|743914.4|742914.4|35
1620312400000|2021-05-06 14:46:40|743939.4|742939.4|743914.7|742914.7|743941.7|742941.7|743891.9|742891.9|34
1620312410000|2021-05-06 14:46:50|743911.6|742911.6|743886.7|742886.7|743911.9|742911.9|743822.9|742822.9|35
1620312420000|2021-05-06 14:47:00|743886|742886|743906.3|742906.3|743913.5|742913.5|743878.3|742878.3|31
1620312430000|2021-05-06 14:47:10|743894.6|742894.6|743913.4|742913.4|743928.4|742928.4|743887|742887|34
1620312440000|2021-05-06 14:47:20|743912.5|742912.5|743940.4|742940.4|743946.2|742946.2|743886.7|742886.7|31
1620312450000|2021-05-06 14:47:30|743940.2|742940.2|743929.9|742929.9|743948|742948|743918|742918|29
1620312460000|2021-05-06 14:47:40|743927.4|742927.4|743939.6|742939.6|743950.1|742950.1|743914.3|742914.3|33
1620312470000|2021-05-06 14:47:50|743923.3|742923.3|743948|742948|743948.1|742948.1|743923.3|742923.3|27
1620312480000|2021-05-06 14:48:00|743947.4|742947.4|743949.6|742949.6|743977.4|742977.4|743907|742907|29
1620312490000|2021-05-06 14:48:10|743946.5|742946.5|743944.9|742944.9|743957.1|742957.1|743918.2|742918.2|28
1620312500000|2021-05-06 14:48:20|743947.7|742947.7|743939.4|742939.4|743958|742958|743929.7|742929.7|32
1620312510000|2021-05-06 14:48:30|743930.7|742930.7|743965.3|742965.3|743975.6|742975.6|743924.7|742924.7|33
1620312520000|2021-05-06 14:48:40|743970.7|742970.7|743924.9|742924.9|743992.6|742992.6|743920.4|742920.4|32
1620312530000|2021-05-06 14:48:50|743933.3|742933.3|743941.8|742941.8|743941.8|742941.8|743918.5|742918.5|33
1620312540000|2021-05-06 14:49:00|743952.6|742952.6|743912.2|742912.2|743952.6|742952.6|743891.4|742891.4|37
1620312550000|2021-05-06 14:49:10|743913.9|742913.9|743943.5|742943.5|743964.4|742964.4|743911|742911|32
1620312560000|2021-05-06 14:49:20|743930.1|742930.1|743942.7|742942.7|743955.7|742955.7|743929.4|742929.4|30
1620312570000|2021-05-06 14:49:30|743947.3|742947.3|743941.7|742941.7|743959.5|742959.5|743909.6|742909.6|27
1620312580000|2021-05-06 14:49:40|743941.5|742941.5|743933.5|742933.5|743963.4|742963.4|743928.6|742928.6|29
1620312590000|2021-05-06 14:49:50|743935.3|742935.3|743934.9|742934.9|743936|742936|743921.3|742921.3|24
1620312600000|2021-05-06 14:50:00|743932.9|742932.9|743898.3|742898.3|743934.5|742934.5|743872.2|742872.2|31
1620312610000|2021-05-06 14:50:10|743899.6|742899.6|743813.6|742813.6|743903.6|742903.6|743807.4|742807.4|31
1620312620000|2021-05-06 14:50:20|743813.1|742813.1|743627|742627|743839.8|742839.8|743593.9|742593.9|39
1620312630000|2021-05-06 14:50:30|743622.9|742622.9|743639.8|742639.8|743664.1|742664.1|743596.2|742596.2|38
1620312640000|2021-05-06 14:50:40|743640.1|742640.1|743652.6|742652.6|743740|742740|743618.4|742618.4|36
1620312650000|2021-05-06 14:50:50|743637.7|742637.7|743678.3|742678.3|743681.8|742681.8|743613.9|742613.9|25
1620312660000|2021-05-06 14:51:00|743677.8|742677.8|743695.7|742695.7|743701.7|742701.7|743651.1|742651.1|31
1620312670000|2021-05-06 14:51:10|743668.5|742668.5|743737.4|742737.4|743755.5|742755.5|743659|742659|34
1620312680000|2021-05-06 14:51:20|743767.5|742767.5|743833.8|742833.8|743833.9|742833.9|743745|742745|33
1620312690000|2021-05-06 14:51:30|743822|742822|743868|742868|743868|742868|743821|742821|37
1620312700000|2021-05-06 14:51:40|743855.4|742855.4|743889.1|742889.1|743891.9|742891.9|743838.3|742838.3|36
1620312710000|2021-05-06 14:51:50|743886.2|742886.2|743907.7|742907.7|743909.9|742909.9|743871.4|742871.4|32
1620312720000|2021-05-06 14:52:00|743905.1|742905.1|743899.9|742899.9|743911.2|742911.2|743885.3|742885.3|36
1620312730000|2021-05-06 14:52:10|743899.8|742899.8|743839.2|742839.2|743899.8|742899.8|743825.7|742825.7|35
1620312740000|2021-05-06 14:52:20|743839.5|742839.5|743801.6|742801.6|743841.1|742841.1|743798.8|742798.8|34
1620312750000|2021-05-06 14:52:30|743804.6|742804.6|743772.3|742772.3|743816.2|742816.2|743772.3|742772.3|25
1620312760000|2021-05-06 14:52:40|743773.5|742773.5|743788|742788|743824.5|742824.5|743773.5|742773.5|30
1620312770000|2021-05-06 14:52:50|743768.8|742768.8|743756|742756|743777.2|742777.2|743747.1|742747.1|34
1620312780000|2021-05-06 14:53:00|743752|742752|743738.6|742738.6|743757.7|742757.7|743721.4|742721.4|34
1620312790000|2021-05-06 14:53:10|743738.1|742738.1|743717|742717|743770.3|742770.3|743716|742716|35
1620312800000|2021-05-06 14:53:20|743712.6|742712.6|743718.4|742718.4|743733.6|742733.6|743712.6|742712.6|32
1620312810000|2021-05-06 14:53:30|743704.8|742704.8|743650.4|742650.4|743704.8|742704.8|743626.7|742626.7|33
1620312820000|2021-05-06 14:53:40|743650.8|742650.8|743630.9|742630.9|743676.1|742676.1|743619|742619|32
1620312830000|2021-05-06 14:53:50|743623.3|742623.3|743648.9|742648.9|743665.9|742665.9|743623.3|742623.3|30
1620312840000|2021-05-06 14:54:00|743663.3|742663.3|743629.6|742629.6|743683.3|742683.3|743629.6|742629.6|35
1620312850000|2021-05-06 14:54:10|743627.3|742627.3|743623.8|742623.8|743643.6|742643.6|743607.9|742607.9|32
1620312860000|2021-05-06 14:54:20|743622.5|742622.5|743612|742612|743632.5|742632.5|743589.4|742589.4|29
1620312870000|2021-05-06 14:54:30|743610.5|742610.5|743593.8|742593.8|743610.6|742610.6|743587.2|742587.2|22
1620312880000|2021-05-06 14:54:40|743598.9|742598.9|743605.4|742605.4|743617.1|742617.1|743594|742594|30
1620312890000|2021-05-06 14:54:50|743596.4|742596.4|743573.7|742573.7|743607.5|742607.5|743454.8|742454.8|34
1620312900000|2021-05-06 14:55:00|743572.4|742572.4|743594.5|742594.5|743609.3|742609.3|743572.4|742572.4|37
1620312910000|2021-05-06 14:55:10|743595|742595|743527.5|742527.5|743612.6|742612.6|743434.8|742434.8|39
1620312920000|2021-05-06 14:55:20|743526.9|742526.9|743602.9|742602.9|743616|742616|743510.4|742510.4|32
1620312930000|2021-05-06 14:55:30|743609.1|742609.1|743508.1|742508.1|743642.8|742642.8|743462.5|742462.5|37
1620312940000|2021-05-06 14:55:40|743493.8|742493.8|743477.3|742477.3|743601.5|742601.5|743459.8|742459.8|39
1620312950000|2021-05-06 14:55:50|743475.5|742475.5|743583.2|742583.2|743583.2|742583.2|743465.6|742465.6|33
1620312960000|2021-05-06 14:56:00|743580.5|742580.5|743594.2|742594.2|743613.1|742613.1|743553.5|742553.5|34
1620312970000|2021-05-06 14:56:10|743606.1|742606.1|743594|742594|743616.7|742616.7|743591.3|742591.3|35
1620312980000|2021-05-06 14:56:20|743595.8|742595.8|743562.6|742562.6|743611.9|742611.9|743545.4|742545.4|28
1620312990000|2021-05-06 14:56:30|743570.4|742570.4|743589.6|742589.6|743593.1|742593.1|743559.2|742559.2|26
1620313000000|2021-05-06 14:56:40|743585.8|742585.8|743588.6|742588.6|743593.7|742593.7|743570.3|742570.3|29
1620313010000|2021-05-06 14:56:50|743589.6|742589.6|743571.3|742571.3|743590.1|742590.1|743565.7|742565.7|28
1620313020000|2021-05-06 14:57:00|743568.8|742568.8|743502.4|742502.4|743568.8|742568.8|743480.4|742480.4|35
1620313030000|2021-05-06 14:57:10|743504.9|742504.9|743478.2|742478.2|743512.2|742512.2|743477.2|742477.2|34
1620313040000|2021-05-06 14:57:20|743479.3|742479.3|743503.1|742503.1|743503.1|742503.1|743432.2|742432.2|33
1620313050000|2021-05-06 14:57:30|743512.6|742512.6|743551.2|742551.2|743555|742555|743512.6|742512.6|27
1620313060000|2021-05-06 14:57:40|743550.9|742550.9|743588.1|742588.1|743669.4|742669.4|743550.9|742550.9|28
1620313070000|2021-05-06 14:57:50|743577.6|742577.6|743568.3|742568.3|743606.9|742606.9|743556|742556|31
1620313080000|2021-05-06 14:58:00|743564.6|742564.6|743568.6|742568.6|743569.8|742569.8|743495.1|742495.1|32
1620313090000|2021-05-06 14:58:10|743555.9|742555.9|743556.7|742556.7|743566.3|742566.3|743546.8|742546.8|35
1620313100000|2021-05-06 14:58:20|743552.7|742552.7|743588.6|742588.6|743591.6|742591.6|743534.1|742534.1|34
1620313110000|2021-05-06 14:58:30|743587.9|742587.9|743570.4|742570.4|743591.6|742591.6|743570.4|742570.4|28
1620313120000|2021-05-06 14:58:40|743575.6|742575.6|743613|742613|743622.4|742622.4|743575.6|742575.6|21
1620313130000|2021-05-06 14:58:50|743615.3|742615.3|743627.1|742627.1|743627.1|742627.1|743602.7|742602.7|24
1620313140000|2021-05-06 14:59:00|743629.6|742629.6|743658.4|742658.4|743663.8|742663.8|743597.2|742597.2|33
1620313150000|2021-05-06 14:59:10|743667.7|742667.7|743739.6|742739.6|743745.3|742745.3|743659.9|742659.9|32
1620313160000|2021-05-06 14:59:20|743739.2|742739.2|743765|742765|743773.4|742773.4|743732.7|742732.7|29
1620313170000|2021-05-06 14:59:30|743763.5|742763.5|743799|742799|743801.9|742801.9|743763.5|742763.5|29
1620313180000|2021-05-06 14:59:40|743800.2|742800.2|743857.8|742857.8|743897.3|742897.3|743798.3|742798.3|32
1620313190000|2021-05-06 14:59:50|743853.3|742853.3|743771.6|742771.6|743861.1|742861.1|743764|742764|36
1620313200000|2021-05-06 15:00:00|743777|742777|743773.4|742773.4|743782.7|742782.7|743753|742753|37
1620313210000|2021-05-06 15:00:10|743777|742777|743772.4|742772.4|743784.8|742784.8|743765.4|742765.4|30
1620313220000|2021-05-06 15:00:20|743778.1|742778.1|743840.7|742840.7|743841.1|742841.1|743773.2|742773.2|33
1620313230000|2021-05-06 15:00:30|743839.2|742839.2|744051.2|743051.2|744054|743054|743825|742825|32
1620313240000|2021-05-06 15:00:40|744034.1|743034.1|744028.2|743028.2|744043|743043|744021.8|743021.8|29
1620313250000|2021-05-06 15:00:50|744023.2|743023.2|744023.7|743023.7|744053.7|743053.7|744023.2|743023.2|24
1620313260000|2021-05-06 15:01:00|744026.1|743026.1|744001.6|743001.6|744029.5|743029.5|743999.1|742999.1|34
1620313270000|2021-05-06 15:01:10|743995.1|742995.1|744131.8|743131.8|744137.2|743137.2|743995.1|742995.1|32
1620313280000|2021-05-06 15:01:20|744124.4|743124.4|744147.1|743147.1|744160|743160|744124.4|743124.4|25
1620313290000|2021-05-06 15:01:30|744150|743150|744163.8|743163.8|744194.4|743194.4|744150|743150|37
1620313300000|2021-05-06 15:01:40|744170.7|743170.7|744269|743269|744273.5|743273.5|744170.7|743170.7|29
1620313310000|2021-05-06 15:01:50|744270.9|743270.9|744269.1|743269.1|744283.2|743283.2|744265.6|743265.6|23
1620313320000|2021-05-06 15:02:00|744271.5|743271.5|744355.4|743355.4|744368.7|743368.7|744269.2|743269.2|34
1620313330000|2021-05-06 15:02:10|744353.6|743353.6|744290.9|743290.9|744420.9|743420.9|744290.9|743290.9|38
1620313340000|2021-05-06 15:02:20|744289.2|743289.2|744274.9|743274.9|744303.6|743303.6|744241.6|743241.6|35
1620313350000|2021-05-06 15:02:30|744274.4|743274.4|744275.4|743275.4|744276.3|743276.3|744230.5|743230.5|37
1620313360000|2021-05-06 15:02:40|744273.4|743273.4|744210.2|743210.2|744276.4|743276.4|744202.8|743202.8|37
1620313370000|2021-05-06 15:02:50|744195.3|743195.3|744255.5|743255.5|744257.2|743257.2|744195.3|743195.3|35
1620313380000|2021-05-06 15:03:00|744262.5|743262.5|744317.1|743317.1|744340.2|743340.2|744252.4|743252.4|33
1620313390000|2021-05-06 15:03:10|744305.5|743305.5|744301.1|743301.1|744313.2|743313.2|744295.7|743295.7|35
1620313400000|2021-05-06 15:03:20|744300.4|743300.4|744334.7|743334.7|744334.9|743334.9|744298.5|743298.5|34
1620313410000|2021-05-06 15:03:30|744339.5|743339.5|744268.6|743268.6|744344.8|743344.8|744259.8|743259.8|26
1620313420000|2021-05-06 15:03:40|744266.4|743266.4|744289.8|743289.8|744300.3|743300.3|744265.5|743265.5|27
1620313430000|2021-05-06 15:03:50|744292.2|743292.2|744290.3|743290.3|744292.4|743292.4|744278.9|743278.9|26
1620313440000|2021-05-06 15:04:00|744288|743288|744292.4|743292.4|744309.5|743309.5|744250.2|743250.2|34
1620313450000|2021-05-06 15:04:10|744273.1|743273.1|744287.8|743287.8|744321.5|743321.5|744253.5|743253.5|31
1620313460000|2021-05-06 15:04:20|744294.4|743294.4|744289.2|743289.2|744319.2|743319.2|744282.5|743282.5|28
1620313470000|2021-05-06 15:04:30|744283.1|743283.1|744078.7|743078.7|744294.8|743294.8|744078.7|743078.7|25
1620313480000|2021-05-06 15:04:40|744069.5|743069.5|744115.6|743115.6|744115.6|743115.6|744061.4|743061.4|33
1620313490000|2021-05-06 15:04:50|744119|743119|744290.1|743290.1|744359.3|743359.3|744118.7|743118.7|36
1620313500000|2021-05-06 15:05:00|744296.5|743296.5|744231.9|743231.9|744296.5|743296.5|744231|743231|37
1620313510000|2021-05-06 15:05:10|744230.8|743230.8|744216.1|743216.1|744254.6|743254.6|744207.2|743207.2|37
1620313520000|2021-05-06 15:05:20|744212.5|743212.5|744254.9|743254.9|744269.9|743269.9|744212.5|743212.5|35
1620313530000|2021-05-06 15:05:30|744256.2|743256.2|744252.5|743252.5|744259.5|743259.5|744222.4|743222.4|29
1620313540000|2021-05-06 15:05:40|744254.7|743254.7|744266.7|743266.7|744279.8|743279.8|744252.7|743252.7|26
1620313550000|2021-05-06 15:05:50|744265.8|743265.8|744341.7|743341.7|744348.6|743348.6|744265.8|743265.8|36
1620313560000|2021-05-06 15:06:00|744343.4|743343.4|744436.6|743436.6|744439.3|743439.3|744343.4|743343.4|33
1620313570000|2021-05-06 15:06:10|744441.3|743441.3|744450.4|743450.4|744452.2|743452.2|744438.7|743438.7|22
1620313580000|2021-05-06 15:06:20|744450|743450|744439.2|743439.2|744454.6|743454.6|744438|743438|22
1620313590000|2021-05-06 15:06:30|744441.5|743441.5|744449.5|743449.5|744453.9|743453.9|744436.1|743436.1|21
1620313600000|2021-05-06 15:06:40|744448.6|743448.6|744612.4|743612.4|744623|743623|744432.6|743432.6|34
1620313610000|2021-05-06 15:06:50|744614.8|743614.8|744652.6|743652.6|744662.5|743662.5|744546.5|743546.5|37
1620313620000|2021-05-06 15:07:00|744671.8|743671.8|744689|743689|744700.5|743700.5|744658.3|743658.3|36
1620313630000|2021-05-06 15:07:10|744689.1|743689.1|744451|743451|744713.1|743713.1|744451|743451|35
1620313640000|2021-05-06 15:07:20|744457.8|743457.8|744767.6|743767.6|744795.9|743795.9|744447.4|743447.4|36
1620313650000|2021-05-06 15:07:30|744776.5|743776.5|744774.5|743774.5|744791.4|743791.4|744745|743745|31
1620313660000|2021-05-06 15:07:40|744779.9|743779.9|744777|743777|744806.8|743806.8|744765|743765|33
1620313670000|2021-05-06 15:07:50|744775.1|743775.1|744779.4|743779.4|744791.7|743791.7|744750.8|743750.8|36
1620313680000|2021-05-06 15:08:00|744777.5|743777.5|744522.8|743522.8|744785.9|743785.9|744510.3|743510.3|33
1620313690000|2021-05-06 15:08:10|744540.2|743540.2|744539.7|743539.7|744543.8|743543.8|744514.8|743514.8|23
1620313700000|2021-05-06 15:08:20|744540|743540|744519.4|743519.4|744572.4|743572.4|744508.5|743508.5|24
1620313710000|2021-05-06 15:08:30|744516.9|743516.9|744517.2|743517.2|744521.6|743521.6|744511.5|743511.5|25
1620313720000|2021-05-06 15:08:40|744521.4|743521.4|744529.5|743529.5|744546.8|743546.8|744519|743519|26
1620313730000|2021-05-06 15:08:50|744558.1|743558.1|744644.6|743644.6|744659.7|743659.7|744536.7|743536.7|22
1620313740000|2021-05-06 15:09:00|744642.9|743642.9|744634.9|743634.9|744653|743653|744629.5|743629.5|34
1620313750000|2021-05-06 15:09:10|744641.1|743641.1|744614.2|743614.2|744644.4|743644.4|744613.1|743613.1|32
1620313760000|2021-05-06 15:09:20|744626.1|743626.1|744719.6|743719.6|744726.6|743726.6|744609.5|743609.5|25
1620313770000|2021-05-06 15:09:30|744720.6|743720.6|744722.4|743722.4|744730.7|743730.7|744712.3|743712.3|21
1620313780000|2021-05-06 15:09:40|744725.9|743725.9|744645.3|743645.3|744725.9|743725.9|744636.5|743636.5|32
1620313790000|2021-05-06 15:09:50|744642|743642|744569.7|743569.7|744644|743644|744554.8|743554.8|26
1620313800000|2021-05-06 15:10:00|744570.5|743570.5|744637.5|743637.5|744657.7|743657.7|744559.3|743559.3|31
1620313810000|2021-05-06 15:10:10|744631.8|743631.8|744605.6|743605.6|744631.8|743631.8|744587.4|743587.4|29
1620313820000|2021-05-06 15:10:20|744600.6|743600.6|744513.5|743513.5|744604|743604|744511.5|743511.5|26
1620313830000|2021-05-06 15:10:30|744506.3|743506.3|744557.9|743557.9|744559.3|743559.3|744506.3|743506.3|32
1620313840000|2021-05-06 15:10:40|744548.1|743548.1|744504.7|743504.7|744548.1|743548.1|744501|743501|30
1620313850000|2021-05-06 15:10:50|744504.6|743504.6|744496.6|743496.6|744519.6|743519.6|744473.8|743473.8|27
1620313860000|2021-05-06 15:11:00|744496.9|743496.9|744495.5|743495.5|744499.6|743499.6|744483.7|743483.7|29
1620313870000|2021-05-06 15:11:10|744493.3|743493.3|744629.4|743629.4|744646.2|743646.2|744493.3|743493.3|24
1620313880000|2021-05-06 15:11:20|744632.5|743632.5|744528|743528|744632.5|743632.5|744517.3|743517.3|36
1620313890000|2021-05-06 15:11:30|744547.2|743547.2|744530.3|743530.3|744549.7|743549.7|744529.3|743529.3|28
1620313900000|2021-05-06 15:11:40|744529.5|743529.5|744558.7|743558.7|744605.3|743605.3|744522.3|743522.3|33
1620313910000|2021-05-06 15:11:50|744559.9|743559.9|744622|743622|744622|743622|744554.7|743554.7|33
1620313920000|2021-05-06 15:12:00|744605.2|743605.2|744592.7|743592.7|744606.9|743606.9|744562.4|743562.4|35
1620313930000|2021-05-06 15:12:10|744577.4|743577.4|744584.5|743584.5|744587.5|743587.5|744569|743569|29
1620313940000|2021-05-06 15:12:20|744579.4|743579.4|744578.9|743578.9|744597.5|743597.5|744564.6|743564.6|35
1620313950000|2021-05-06 15:12:30|744569|743569|744552.9|743552.9|744583.5|743583.5|744550.9|743550.9|34
1620313960000|2021-05-06 15:12:40|744551.7|743551.7|744549.7|743549.7|744560.6|743560.6|744539.5|743539.5|35
1620313970000|2021-05-06 15:12:50|744550.1|743550.1|744508.3|743508.3|744550.2|743550.2|744501.7|743501.7|36
1620313980000|2021-05-06 15:13:00|744507.4|743507.4|744521|743521|744546.3|743546.3|744501.8|743501.8|36
1620313990000|2021-05-06 15:13:10|744515.9|743515.9|744508.2|743508.2|744536.7|743536.7|744508.2|743508.2|31
1620314000000|2021-05-06 15:13:20|744508.4|743508.4|744551|743551|744554|743554|744508.4|743508.4|35
1620314010000|2021-05-06 15:13:30|744566.3|743566.3|744543.4|743543.4|744566.3|743566.3|744536.1|743536.1|31
1620314020000|2021-05-06 15:13:40|744540.7|743540.7|744566.2|743566.2|744604.1|743604.1|744531.4|743531.4|26
1620314030000|2021-05-06 15:13:50|744566.4|743566.4|744608.5|743608.5|744629.1|743629.1|744537.1|743537.1|33
1620314040000|2021-05-06 15:14:00|744608.4|743608.4|744579.8|743579.8|744652.2|743652.2|744563.6|743563.6|37
1620314050000|2021-05-06 15:14:10|744576.8|743576.8|744541.8|743541.8|744584.1|743584.1|744539.2|743539.2|30
1620314060000|2021-05-06 15:14:20|744543.2|743543.2|744545.9|743545.9|744559.7|743559.7|744511|743511|33
1620314070000|2021-05-06 15:14:30|744550|743550|744504.5|743504.5|744551.1|743551.1|744504.5|743504.5|30
1620314080000|2021-05-06 15:14:40|744519.1|743519.1|744497.5|743497.5|744570|743570|744496.3|743496.3|35
1620314090000|2021-05-06 15:14:50|744497.2|743497.2|744496.7|743496.7|744508.8|743508.8|744495.7|743495.7|27
1620314100000|2021-05-06 15:15:00|744494.3|743494.3|744490.8|743490.8|744507.5|743507.5|744490.5|743490.5|37
1620314110000|2021-05-06 15:15:10|744490.4|743490.4|744488.7|743488.7|744498.8|743498.8|744486.2|743486.2|28
1620314120000|2021-05-06 15:15:20|744498.3|743498.3|744484.9|743484.9|744498.8|743498.8|744482.6|743482.6|31
1620314130000|2021-05-06 15:15:30|744484.6|743484.6|744490.4|743490.4|744491.9|743491.9|744480.2|743480.2|31
1620314140000|2021-05-06 15:15:40|744492.2|743492.2|744529|743529|744532.2|743532.2|744486.8|743486.8|30
1620314150000|2021-05-06 15:15:50|744529.5|743529.5|744530.4|743530.4|744534.3|743534.3|744514.2|743514.2|22
1620314160000|2021-05-06 15:16:00|744530.6|743530.6|744497.6|743497.6|744530.6|743530.6|744490.4|743490.4|28
1620314170000|2021-05-06 15:16:10|744492|743492|744490.5|743490.5|744506.4|743506.4|744486.5|743486.5|29
1620314180000|2021-05-06 15:16:20|744491.7|743491.7|744529|743529|744549.3|743549.3|744491.4|743491.4|35
1620314190000|2021-05-06 15:16:30|744534.1|743534.1|744529.5|743529.5|744540.4|743540.4|744514.6|743514.6|32
1620314200000|2021-05-06 15:16:40|744478.6|743478.6|744496.6|743496.6|744513.3|743513.3|744413.6|743413.6|39
1620314210000|2021-05-06 15:16:50|744489.5|743489.5|744418.2|743418.2|744493.8|743493.8|744418.2|743418.2|33
1620314220000|2021-05-06 15:17:00|744427.7|743427.7|744435.7|743435.7|744436.5|743436.5|744416.1|743416.1|33
1620314230000|2021-05-06 15:17:10|744435.6|743435.6|744441.2|743441.2|744480|743480|744435.6|743435.6|33
1620314240000|2021-05-06 15:17:20|744441.3|743441.3|744452.4|743452.4|744477.1|743477.1|744439.3|743439.3|27
1620314250000|2021-05-06 15:17:30|744455.4|743455.4|744455.9|743455.9|744460.3|743460.3|744447.1|743447.1|20
1620314260000|2021-05-06 15:17:40|744448.3|743448.3|744453.6|743453.6|744466.9|743466.9|744447.7|743447.7|19
1620314270000|2021-05-06 15:17:50|744454.4|743454.4|744446.4|743446.4|744467.9|743467.9|744446.4|743446.4|28
1620314280000|2021-05-06 15:18:00|744449.2|743449.2|744479.2|743479.2|744499.8|743499.8|744447.3|743447.3|37
1620314290000|2021-05-06 15:18:10|744475.9|743475.9|744478.8|743478.8|744511.1|743511.1|744475.9|743475.9|30
1620314300000|2021-05-06 15:18:20|744478.5|743478.5|744462.1|743462.1|744489.3|743489.3|744462.1|743462.1|27
1620314310000|2021-05-06 15:18:30|744459.5|743459.5|744440.6|743440.6|744464.3|743464.3|744439.6|743439.6|24
1620314320000|2021-05-06 15:18:40|744442.8|743442.8|744438.1|743438.1|744454.6|743454.6|744437|743437|28
1620314330000|2021-05-06 15:18:50|744450.7|743450.7|744440.6|743440.6|744460.5|743460.5|744434.8|743434.8|25
1620314340000|2021-05-06 15:19:00|744439.9|743439.9|744468.4|743468.4|744479.5|743479.5|744433.5|743433.5|20
1620314350000|2021-05-06 15:19:10|744469.4|743469.4|744466.9|743466.9|744485.4|743485.4|744466.9|743466.9|22
1620314360000|2021-05-06 15:19:20|744466.5|743466.5|744444.6|743444.6|744476.9|743476.9|744444.2|743444.2|25
1620314370000|2021-05-06 15:19:30|744450.5|743450.5|744450.9|743450.9|744457|743457|744440.5|743440.5|23
1620314380000|2021-05-06 15:19:40|744450|743450|744453.5|743453.5|744459.1|743459.1|744450|743450|20
1620314390000|2021-05-06 15:19:50|744452.9|743452.9|744470.6|743470.6|744478.2|743478.2|744436.7|743436.7|26
1620314400000|2021-05-06 15:20:00|744470.2|743470.2|744461.5|743461.5|744505.6|743505.6|744461.3|743461.3|33
1620314410000|2021-05-06 15:20:10|744458|743458|744441|743441|744463.1|743463.1|744435.1|743435.1|35
1620314420000|2021-05-06 15:20:20|744441.4|743441.4|744397.4|743397.4|744441.4|743441.4|744374.9|743374.9|28
1620314430000|2021-05-06 15:20:30|744384.5|743384.5|744457.3|743457.3|744458.4|743458.4|744377.6|743377.6|30
1620314440000|2021-05-06 15:20:40|744458.1|743458.1|744365.5|743365.5|744462.8|743462.8|744365.5|743365.5|31
1620314450000|2021-05-06 15:20:50|744366.4|743366.4|744392|743392|744394.7|743394.7|744362|743362|29
1620314460000|2021-05-06 15:21:00|744386.8|743386.8|744387.8|743387.8|744420.8|743420.8|744376.1|743376.1|31
1620314470000|2021-05-06 15:21:10|744388.1|743388.1|744390.2|743390.2|744400.4|743400.4|744388.1|743388.1|22
1620314480000|2021-05-06 15:21:20|744388.3|743388.3|744361.1|743361.1|744388.3|743388.3|744322.1|743322.1|31
1620314490000|2021-05-06 15:21:30|744377.3|743377.3|744339.6|743339.6|744383.1|743383.1|744334.5|743334.5|31
1620314500000|2021-05-06 15:21:40|744328.6|743328.6|744336.4|743336.4|744341.7|743341.7|744320|743320|28
1620314510000|2021-05-06 15:21:50|744329.9|743329.9|744337.3|743337.3|744345.6|743345.6|744320.6|743320.6|27
1620314520000|2021-05-06 15:22:00|744336.1|743336.1|744340.9|743340.9|744352.8|743352.8|744331.8|743331.8|20
1620314530000|2021-05-06 15:22:10|744334.7|743334.7|744320.5|743320.5|744350.3|743350.3|744289.3|743289.3|26
1620314540000|2021-05-06 15:22:20|744329.6|743329.6|744306.4|743306.4|744329.6|743329.6|744303.8|743303.8|29
1620314550000|2021-05-06 15:22:30|744306.7|743306.7|744298.2|743298.2|744317.3|743317.3|744295.2|743295.2|27
1620314560000|2021-05-06 15:22:40|744297.9|743297.9|744310.1|743310.1|744314.1|743314.1|744293.3|743293.3|24
1620314570000|2021-05-06 15:22:50|744309.1|743309.1|744327.2|743327.2|744327.2|743327.2|744305.6|743305.6|22
1620314580000|2021-05-06 15:23:00|744326.1|743326.1|744284|743284|744333.6|743333.6|744275.8|743275.8|32
1620314590000|2021-05-06 15:23:10|744282.8|743282.8|744119.3|743119.3|744299.6|743299.6|744119.3|743119.3|31
1620314600000|2021-05-06 15:23:20|744120.5|743120.5|744129.8|743129.8|744131.4|743131.4|744112.7|743112.7|35
1620314610000|2021-05-06 15:23:30|744129.5|743129.5|744064.5|743064.5|744136.9|743136.9|744064.5|743064.5|36
1620314620000|2021-05-06 15:23:40|744086.6|743086.6|744049.6|743049.6|744094.3|743094.3|744043.1|743043.1|36
1620314630000|2021-05-06 15:23:50|744046.6|743046.6|744031.7|743031.7|744046.6|743046.6|744015.9|743015.9|30
1620314640000|2021-05-06 15:24:00|744029.8|743029.8|744056.4|743056.4|744079.4|743079.4|744026.5|743026.5|33
1620314650000|2021-05-06 15:24:10|744055.1|743055.1|744068|743068|744084.1|743084.1|744055.1|743055.1|31
1620314660000|2021-05-06 15:24:20|744067.9|743067.9|744009.3|743009.3|744082.3|743082.3|743985.9|742985.9|38
1620314670000|2021-05-06 15:24:30|744001.1|743001.1|744006|743006|744028|743028|744000.6|743000.6|26
1620314680000|2021-05-06 15:24:40|744005.5|743005.5|743987.8|742987.8|744018.7|743018.7|743987.8|742987.8|27
1620314690000|2021-05-06 15:24:50|743986.6|742986.6|743911.3|742911.3|743987.4|742987.4|743911.3|742911.3|36
1620314700000|2021-05-06 15:25:00|743908.4|742908.4|743879.4|742879.4|743908.4|742908.4|743844.9|742844.9|32
1620314710000|2021-05-06 15:25:10|743889.4|742889.4|743870.4|742870.4|743889.4|742889.4|743866.2|742866.2|34
1620314720000|2021-05-06 15:25:20|743871|742871|743847.2|742847.2|743871|742871|743824.7|742824.7|33
1620314730000|2021-05-06 15:25:30|743847.1|742847.1|743854.1|742854.1|743946.3|742946.3|743847.1|742847.1|31
1620314740000|2021-05-06 15:25:40|743836.3|742836.3|743874.8|742874.8|743884.4|742884.4|743836.3|742836.3|32
1620314750000|2021-05-06 15:25:50|743874.4|742874.4|743966.9|742966.9|743981.6|742981.6|743871.6|742871.6|33
1620314760000|2021-05-06 15:26:00|743982.5|742982.5|743969.6|742969.6|743988|742988|743942|742942|39
1620314770000|2021-05-06 15:26:10|743970.2|742970.2|743955.1|742955.1|743986.9|742986.9|743947.7|742947.7|29
1620314780000|2021-05-06 15:26:20|743951.8|742951.8|743949.3|742949.3|743967.7|742967.7|743941.4|742941.4|32
1620314790000|2021-05-06 15:26:30|743959.2|742959.2|743883.6|742883.6|743964.8|742964.8|743858.6|742858.6|35
1620314800000|2021-05-06 15:26:40|743880.9|742880.9|743768.6|742768.6|743887.7|742887.7|743764.9|742764.9|31
1620314810000|2021-05-06 15:26:50|743770.4|742770.4|743769.9|742769.9|743871.3|742871.3|743762.7|742762.7|33
1620314820000|2021-05-06 15:27:00|743785.4|742785.4|743764.4|742764.4|743785.4|742785.4|743750.1|742750.1|29
1620314830000|2021-05-06 15:27:10|743771.5|742771.5|743758.6|742758.6|743782.6|742782.6|743758.6|742758.6|30
1620314840000|2021-05-06 15:27:20|743758|742758|743844.1|742844.1|743849.2|742849.2|743758|742758|37
1620314850000|2021-05-06 15:27:30|743845.6|742845.6|743943.7|742943.7|743952.2|742952.2|743842.7|742842.7|40
1620314860000|2021-05-06 15:27:40|743943.3|742943.3|743969.2|742969.2|743969.2|742969.2|743932.5|742932.5|34
1620314870000|2021-05-06 15:27:50|743972.4|742972.4|743933.7|742933.7|743974.8|742974.8|743921.1|742921.1|32
1620314880000|2021-05-06 15:28:00|743932.6|742932.6|743976.1|742976.1|744004.3|743004.3|743928|742928|37
1620314890000|2021-05-06 15:28:10|743978.6|742978.6|743933.2|742933.2|744010.5|743010.5|743897.2|742897.2|38
1620314900000|2021-05-06 15:28:20|743935.1|742935.1|743956.2|742956.2|743956.2|742956.2|743897.9|742897.9|36
1620314910000|2021-05-06 15:28:30|743963.6|742963.6|743937.3|742937.3|743963.6|742963.6|743929.6|742929.6|37
1620314920000|2021-05-06 15:28:40|743930.4|742930.4|743891.8|742891.8|743948.6|742948.6|743866.5|742866.5|37
1620314930000|2021-05-06 15:28:50|743902.6|742902.6|743893.6|742893.6|743905.1|742905.1|743871.6|742871.6|38
1620314940000|2021-05-06 15:29:00|743895|742895|743723.9|742723.9|743906.8|742906.8|743723.9|742723.9|35
1620314950000|2021-05-06 15:29:10|743714.4|742714.4|743753.2|742753.2|743756.8|742756.8|743703.5|742703.5|38
1620314960000|2021-05-06 15:29:20|743746.4|742746.4|743660.1|742660.1|743759.8|742759.8|743660.1|742660.1|32
1620314970000|2021-05-06 15:29:30|743657.7|742657.7|743839.7|742839.7|743852.7|742852.7|743640.5|742640.5|37
1620314980000|2021-05-06 15:29:40|743845.5|742845.5|743808.4|742808.4|743869|742869|743747|742747|34
1620314990000|2021-05-06 15:29:50|743809.4|742809.4|743649.3|742649.3|743809.4|742809.4|743633.7|742633.7|38
1620315000000|2021-05-06 15:30:00|743656.9|742656.9|743671.4|742671.4|743672.6|742672.6|743559|742559|39
1620315010000|2021-05-06 15:30:10|743672.4|742672.4|743667.5|742667.5|743680|742680|743643.6|742643.6|38
1620315020000|2021-05-06 15:30:20|743667.9|742667.9|743579.1|742579.1|743671.9|742671.9|743568.9|742568.9|32
1620315030000|2021-05-06 15:30:30|743582.5|742582.5|743385.1|742385.1|743600.9|742600.9|743313.9|742313.9|39
1620315040000|2021-05-06 15:30:40|743382.9|742382.9|743374.9|742374.9|743388.5|742388.5|743336.1|742336.1|38
1620315050000|2021-05-06 15:30:50|743377.1|742377.1|743480.1|742480.1|743494.3|742494.3|743377.1|742377.1|35
1620315060000|2021-05-06 15:31:00|743482.1|742482.1|743339.2|742339.2|743508.2|742508.2|743301.1|742301.1|39
1620315070000|2021-05-06 15:31:10|743351.1|742351.1|743321.3|742321.3|743362.6|742362.6|743293.5|742293.5|38
1620315080000|2021-05-06 15:31:20|743327.8|742327.8|743313.5|742313.5|743346|742346|743301.4|742301.4|34
1620315090000|2021-05-06 15:31:30|743300.4|742300.4|743300.9|742300.9|743329.8|742329.8|743289.6|742289.6|35
1620315100000|2021-05-06 15:31:40|743292.6|742292.6|743284.3|742284.3|743318|742318|743185.9|742185.9|30
1620315110000|2021-05-06 15:31:50|743281.6|742281.6|743283|742283|743298.8|742298.8|743215.7|742215.7|37
1620315120000|2021-05-06 15:32:00|743283.1|742283.1|743275.6|742275.6|743312.3|742312.3|743275.6|742275.6|30
1620315130000|2021-05-06 15:32:10|743281.8|742281.8|743297.9|742297.9|743300.5|742300.5|743281.8|742281.8|28
1620315140000|2021-05-06 15:32:20|743296.4|742296.4|743356.3|742356.3|743360.5|742360.5|743270.7|742270.7|35
1620315150000|2021-05-06 15:32:30|743358.4|742358.4|743380|742380|743401.1|742401.1|743356.2|742356.2|34
1620315160000|2021-05-06 15:32:40|743379.7|742379.7|743503.9|742503.9|743510.1|742510.1|743379.5|742379.5|39
1620315170000|2021-05-06 15:32:50|743504.3|742504.3|743415.7|742415.7|743504.3|742504.3|743414.4|742414.4|34
1620315180000|2021-05-06 15:33:00|743423.2|742423.2|743284.3|742284.3|743423.2|742423.2|743283.3|742283.3|38
1620315190000|2021-05-06 15:33:10|743297.8|742297.8|743309.8|742309.8|743310.3|742310.3|743296.9|742296.9|35
1620315200000|2021-05-06 15:33:20|743310.2|742310.2|743306.7|742306.7|743331|742331|743306.7|742306.7|32
1620315210000|2021-05-06 15:33:30|743304.9|742304.9|743249.6|742249.6|743304.9|742304.9|743248.1|742248.1|35
1620315220000|2021-05-06 15:33:40|743250.3|742250.3|743339.5|742339.5|743343.7|742343.7|743250.3|742250.3|29
1620315230000|2021-05-06 15:33:50|743340.4|742340.4|743332|742332|743340.4|742340.4|743263.1|742263.1|32
1620315240000|2021-05-06 15:34:00|743331.9|742331.9|743273|742273|743340.4|742340.4|743237.7|742237.7|33
1620315250000|2021-05-06 15:34:10|743277.4|742277.4|743277.2|742277.2|743287.2|742287.2|743267.6|742267.6|30
1620315260000|2021-05-06 15:34:20|743276.7|742276.7|743261|742261|743277.6|742277.6|743245.5|742245.5|30
1620315270000|2021-05-06 15:34:30|743265.4|742265.4|743249.6|742249.6|743271.8|742271.8|743244.1|742244.1|29
1620315280000|2021-05-06 15:34:40|743251.2|742251.2|743252.6|742252.6|743260.1|742260.1|743248.8|742248.8|24
1620315290000|2021-05-06 15:34:50|743253.3|742253.3|743260.4|742260.4|743303.6|742303.6|743237.5|742237.5|36
1620315300000|2021-05-06 15:35:00|743275.7|742275.7|743034.1|742034.1|743306|742306|743004.7|742004.7|36
1620315310000|2021-05-06 15:35:10|743038.7|742038.7|743051.9|742051.9|743080.9|742080.9|743030.3|742030.3|35
1620315320000|2021-05-06 15:35:20|743051.8|742051.8|743072.7|742072.7|743095.6|742095.6|743051.8|742051.8|33
1620315330000|2021-05-06 15:35:30|743069.6|742069.6|743068.3|742068.3|743084.3|742084.3|743066.7|742066.7|32
1620315340000|2021-05-06 15:35:40|743073.4|742073.4|743345.8|742345.8|743345.8|742345.8|743066.2|742066.2|37
1620315350000|2021-05-06 15:35:50|743353.3|742353.3|743245.3|742245.3|743360|742360|743234|742234|36
1620315360000|2021-05-06 15:36:00|743259.8|742259.8|743142.7|742142.7|743265.6|742265.6|743129.9|742129.9|36
1620315370000|2021-05-06 15:36:10|743142.4|742142.4|743192.2|742192.2|743196|742196|743142.2|742142.2|25
1620315380000|2021-05-06 15:36:20|743177.3|742177.3|743166.2|742166.2|743238.6|742238.6|743154.1|742154.1|33
1620315390000|2021-05-06 15:36:30|743166.3|742166.3|743171.2|742171.2|743195.8|742195.8|743155.9|742155.9|26
1620315400000|2021-05-06 15:36:40|743167.8|742167.8|743198.5|742198.5|743199.6|742199.6|743167.8|742167.8|25
1620315410000|2021-05-06 15:36:50|743203.9|742203.9|743202.3|742202.3|743207.4|742207.4|743178.9|742178.9|29
1620315420000|2021-05-06 15:37:00|743207.7|742207.7|743344.7|742344.7|743344.7|742344.7|743207.2|742207.2|37
1620315430000|2021-05-06 15:37:10|743344|742344|743231.7|742231.7|743476.8|742476.8|743220.5|742220.5|37
1620315440000|2021-05-06 15:37:20|743233.6|742233.6|743262.5|742262.5|743286|742286|743230.4|742230.4|34
1620315450000|2021-05-06 15:37:30|743276.1|742276.1|743277.6|742277.6|743282|742282|743245.6|742245.6|29
1620315460000|2021-05-06 15:37:40|743278|742278|743259.8|742259.8|743293.2|742293.2|743256.5|742256.5|33
1620315470000|2021-05-06 15:37:50|743270.7|742270.7|743267|742267|743280.6|742280.6|743256.8|742256.8|31
1620315480000|2021-05-06 15:38:00|743256|742256|743240.2|742240.2|743257.5|742257.5|743220.3|742220.3|25
1620315490000|2021-05-06 15:38:10|743243.5|742243.5|743245.8|742245.8|743252.2|742252.2|743235.6|742235.6|22
1620315500000|2021-05-06 15:38:20|743245.6|742245.6|743237.7|742237.7|743253.7|742253.7|743232.8|742232.8|21
1620315510000|2021-05-06 15:38:30|743243.9|742243.9|743245.1|742245.1|743265.6|742265.6|743240.7|742240.7|26
1620315520000|2021-05-06 15:38:40|743257.6|742257.6|743212.8|742212.8|743258.4|742258.4|743191.9|742191.9|25
1620315530000|2021-05-06 15:38:50|743212.5|742212.5|743231.9|742231.9|743231.9|742231.9|743180.4|742180.4|28
1620315540000|2021-05-06 15:39:00|743233.4|742233.4|743221.2|742221.2|743272.3|742272.3|743219.7|742219.7|35
1620315550000|2021-05-06 15:39:10|743214.2|742214.2|743287.1|742287.1|743287.1|742287.1|743214.2|742214.2|26
1620315560000|2021-05-06 15:39:20|743286.1|742286.1|743278.6|742278.6|743291.3|742291.3|743276.7|742276.7|14
1620315570000|2021-05-06 15:39:30|743278.9|742278.9|743216|742216|743295.7|742295.7|743216|742216|25
1620315580000|2021-05-06 15:39:40|743217|742217|743250.5|742250.5|743260.1|742260.1|743217|742217|26
1620315590000|2021-05-06 15:39:50|743259.5|742259.5|743277.5|742277.5|743291.1|742291.1|743251.1|742251.1|25
1620315600000|2021-05-06 15:40:00|743277.3|742277.3|743232.7|742232.7|743277.3|742277.3|743222.6|742222.6|34
1620315610000|2021-05-06 15:40:10|743225.4|742225.4|743248.7|742248.7|743254.4|742254.4|743221.7|742221.7|25
1620315620000|2021-05-06 15:40:20|743249.5|742249.5|743249.2|742249.2|743256.1|742256.1|743245.4|742245.4|23
1620315630000|2021-05-06 15:40:30|743243.4|742243.4|743228.9|742228.9|743253.4|742253.4|743205.5|742205.5|32
1620315640000|2021-05-06 15:40:40|743205.5|742205.5|743227.4|742227.4|743232.1|742232.1|743205.5|742205.5|31
1620315650000|2021-05-06 15:40:50|743228.8|742228.8|743305.8|742305.8|743314.2|742314.2|743206.1|742206.1|28
1620315660000|2021-05-06 15:41:00|743306.4|742306.4|743473.3|742473.3|743486.7|742486.7|743305.2|742305.2|34
1620315670000|2021-05-06 15:41:10|743480|742480|743501.3|742501.3|743510.4|742510.4|743469.4|742469.4|37
1620315680000|2021-05-06 15:41:20|743502.3|742502.3|743554.1|742554.1|743565.4|742565.4|743477.9|742477.9|29
1620315690000|2021-05-06 15:41:30|743557.8|742557.8|743582|742582|743582|742582|743550.5|742550.5|24
1620315700000|2021-05-06 15:41:40|743580.3|742580.3|743542.1|742542.1|743596.6|742596.6|743542.1|742542.1|30
1620315710000|2021-05-06 15:41:50|743548.2|742548.2|743475|742475|743548.2|742548.2|743475|742475|29
1620315720000|2021-05-06 15:42:00|743464.6|742464.6|743489.2|742489.2|743534.6|742534.6|743462.8|742462.8|37
1620315730000|2021-05-06 15:42:10|743494.8|742494.8|743561.3|742561.3|743561.3|742561.3|743481.7|742481.7|35
1620315740000|2021-05-06 15:42:20|743574.2|742574.2|743561.6|742561.6|743580.6|742580.6|743555.7|742555.7|28
1620315750000|2021-05-06 15:42:30|743562.6|742562.6|743538.6|742538.6|743562.6|742562.6|743507.4|742507.4|28
1620315760000|2021-05-06 15:42:40|743534.2|742534.2|743510.5|742510.5|743538.1|742538.1|743504.5|742504.5|27
1620315770000|2021-05-06 15:42:50|743511|742511|743514.2|742514.2|743524.9|742524.9|743501.7|742501.7|25
1620315780000|2021-05-06 15:43:00|743516.4|742516.4|743498.8|742498.8|743516.4|742516.4|743488.4|742488.4|23
1620315790000|2021-05-06 15:43:10|743506|742506|743503.1|742503.1|743506|742506|743466.3|742466.3|23
1620315800000|2021-05-06 15:43:20|743497.9|742497.9|743493.6|742493.6|743502.7|742502.7|743475.2|742475.2|34
1620315810000|2021-05-06 15:43:30|743476.2|742476.2|743496.7|742496.7|743502.8|742502.8|743476.2|742476.2|31
1620315820000|2021-05-06 15:43:40|743495.7|742495.7|743500.5|742500.5|743512.6|742512.6|743494.6|742494.6|27
1620315830000|2021-05-06 15:43:50|743501.7|742501.7|743528|742528|743529.4|742529.4|743490.4|742490.4|28
1620315840000|2021-05-06 15:44:00|743537|742537|743525|742525|743544.6|742544.6|743510.9|742510.9|25
1620315850000|2021-05-06 15:44:10|743525.5|742525.5|743485.5|742485.5|743531|742531|743479.3|742479.3|23
1620315860000|2021-05-06 15:44:20|743489.4|742489.4|743487.5|742487.5|743512.7|742512.7|743471.5|742471.5|35
1620315870000|2021-05-06 15:44:30|743492.6|742492.6|743492.1|742492.1|743501.9|742501.9|743487.2|742487.2|21
1620315880000|2021-05-06 15:44:40|743490.3|742490.3|743494.5|742494.5|743494.5|742494.5|743452.3|742452.3|32
1620315890000|2021-05-06 15:44:50|743498.1|742498.1|743473.1|742473.1|743498.4|742498.4|743446.6|742446.6|33
1620315900000|2021-05-06 15:45:00|743487.2|742487.2|743400.2|742400.2|743487.2|742487.2|743360.9|742360.9|29
1620315910000|2021-05-06 15:45:10|743405.1|742405.1|743363|742363|743405.1|742405.1|743349.7|742349.7|15
1620315920000|2021-05-06 15:45:20|743371.4|742371.4|743388.8|742388.8|743388.8|742388.8|743331.2|742331.2|31
1620315930000|2021-05-06 15:45:30|743397.4|742397.4|743389.9|742389.9|743417.4|742417.4|743366.4|742366.4|28
1620315940000|2021-05-06 15:45:40|743391.6|742391.6|743366.8|742366.8|743394.9|742394.9|743345.3|742345.3|31
1620315950000|2021-05-06 15:45:50|743366.1|742366.1|743365.9|742365.9|743372.4|742372.4|743362.8|742362.8|26
1620315960000|2021-05-06 15:46:00|743366.2|742366.2|743365.2|742365.2|743366.2|742366.2|743339.1|742339.1|23
1620315970000|2021-05-06 15:46:10|743367.4|742367.4|743362.9|742362.9|743367.4|742367.4|743360|742360|15
1620315980000|2021-05-06 15:46:20|743361|742361|743363.4|742363.4|743373.2|742373.2|743359.3|742359.3|25
1620315990000|2021-05-06 15:46:30|743361.1|742361.1|743367.8|742367.8|743369.2|742369.2|743359.4|742359.4|22
1620316000000|2021-05-06 15:46:40|743366.7|742366.7|743375.1|742375.1|743375.1|742375.1|743345|742345|23
1620316010000|2021-05-06 15:46:50|743376.8|742376.8|743356.9|742356.9|743378.1|742378.1|743356.5|742356.5|24
1620316020000|2021-05-06 15:47:00|743361.9|742361.9|743363.4|742363.4|743366|742366|743359.3|742359.3|19
1620316030000|2021-05-06 15:47:10|743363.7|742363.7|743359.2|742359.2|743363.9|742363.9|743359.2|742359.2|13
1620316040000|2021-05-06 15:47:20|743357.9|742357.9|743428.2|742428.2|743428.2|742428.2|743357.9|742357.9|24
1620316050000|2021-05-06 15:47:30|743426.3|742426.3|743419|742419|743426.9|742426.9|743413.5|742413.5|23
1620316060000|2021-05-06 15:47:40|743421.8|742421.8|743435.2|742435.2|743441.2|742441.2|743420|742420|18
1620316070000|2021-05-06 15:47:50|743432|742432|743516.2|742516.2|743524|742524|743432|742432|23
1620316080000|2021-05-06 15:48:00|743514.4|742514.4|743498.2|742498.2|743541.3|742541.3|743498.2|742498.2|32
1620316090000|2021-05-06 15:48:10|743499.1|742499.1|743508|742508|743537.7|742537.7|743495.3|742495.3|29
1620316100000|2021-05-06 15:48:20|743502.4|742502.4|743453.9|742453.9|743508.4|742508.4|743432.9|742432.9|30
1620316110000|2021-05-06 15:48:30|743449.3|742449.3|743628.6|742628.6|743647.6|742647.6|743418.6|742418.6|33
1620316120000|2021-05-06 15:48:40|743625.5|742625.5|743638.6|742638.6|743660.7|742660.7|743625.5|742625.5|28
1620316130000|2021-05-06 15:48:50|743656.6|742656.6|743655.7|742655.7|743675.4|742675.4|743631.2|742631.2|29
1620316140000|2021-05-06 15:49:00|743649.5|742649.5|743635.2|742635.2|743662.1|742662.1|743616.8|742616.8|26
1620316150000|2021-05-06 15:49:10|743666.2|742666.2|743646.4|742646.4|743666.5|742666.5|743632.7|742632.7|22
1620316160000|2021-05-06 15:49:20|743655.1|742655.1|743662.3|742662.3|743671.2|742671.2|743648.2|742648.2|29
1620316170000|2021-05-06 15:49:30|743666.9|742666.9|743546.2|742546.2|743666.9|742666.9|743474.5|742474.5|30
1620316180000|2021-05-06 15:49:40|743549.3|742549.3|743586.2|742586.2|743589.5|742589.5|743549.3|742549.3|27
1620316190000|2021-05-06 15:49:50|743586.3|742586.3|743582.4|742582.4|743586.5|742586.5|743573.4|742573.4|26
1620316200000|2021-05-06 15:50:00|743577.9|742577.9|743623.1|742623.1|743623.1|742623.1|743577.9|742577.9|28
1620316210000|2021-05-06 15:50:10|743620.5|742620.5|743595.6|742595.6|743620.5|742620.5|743595.6|742595.6|13
1620316220000|2021-05-06 15:50:20|743591.2|742591.2|743605.6|742605.6|743617.3|742617.3|743591.2|742591.2|20
1620316230000|2021-05-06 15:50:30|743606.4|742606.4|743582.3|742582.3|743617.4|742617.4|743561.8|742561.8|30
1620316240000|2021-05-06 15:50:40|743582.6|742582.6|743578.1|742578.1|743595.1|742595.1|743546.4|742546.4|28
1620316250000|2021-05-06 15:50:50|743579.5|742579.5|743568.6|742568.6|743579.5|742579.5|743552.1|742552.1|28
1620316260000|2021-05-06 15:51:00|743569.6|742569.6|743572.2|742572.2|743587.9|742587.9|743554|742554|32
1620316270000|2021-05-06 15:51:10|743576.5|742576.5|743575.9|742575.9|743582.5|742582.5|743559.5|742559.5|25
1620316280000|2021-05-06 15:51:20|743578.1|742578.1|743574.3|742574.3|743602.1|742602.1|743557.5|742557.5|29
1620316290000|2021-05-06 15:51:30|743561.3|742561.3|743583.2|742583.2|743586.4|742586.4|743558.9|742558.9|20
1620316300000|2021-05-06 15:51:40|743582.9|742582.9|743593.9|742593.9|743600.2|742600.2|743571.7|742571.7|25
1620316310000|2021-05-06 15:51:50|743600.2|742600.2|743799.4|742799.4|743799.4|742799.4|743590|742590|20
1620316320000|2021-05-06 15:52:00|743831.2|742831.2|743801.3|742801.3|743859.4|742859.4|743801.3|742801.3|35
1620316330000|2021-05-06 15:52:10|743826.5|742826.5|743690.7|742690.7|743826.5|742826.5|743681|742681|33
1620316340000|2021-05-06 15:52:20|743693.5|742693.5|743758.8|742758.8|743811.9|742811.9|743693.5|742693.5|32
1620316350000|2021-05-06 15:52:30|743755.1|742755.1|743779.8|742779.8|743789.7|742789.7|743755.1|742755.1|26
1620316360000|2021-05-06 15:52:40|743790.8|742790.8|743799.7|742799.7|743821|742821|743786|742786|14
1620316370000|2021-05-06 15:52:50|743810.5|742810.5|743821.8|742821.8|743838.9|742838.9|743800.8|742800.8|31
1620316380000|2021-05-06 15:53:00|743820.4|742820.4|743775.7|742775.7|743823|742823|743752.4|742752.4|30
1620316390000|2021-05-06 15:53:10|743771.3|742771.3|743795.8|742795.8|743798|742798|743771.3|742771.3|26
1620316400000|2021-05-06 15:53:20|743801.4|742801.4|743798.2|742798.2|743801.4|742801.4|743790.2|742790.2|16
1620316410000|2021-05-06 15:53:30|743797.7|742797.7|743722.6|742722.6|743798.8|742798.8|743722.6|742722.6|20
1620316420000|2021-05-06 15:53:40|743724.9|742724.9|743731.2|742731.2|743734.9|742734.9|743718.5|742718.5|14
1620316430000|2021-05-06 15:53:50|743732.5|742732.5|743571.7|742571.7|743733.8|742733.8|743571.7|742571.7|21
1620316440000|2021-05-06 15:54:00|743551.5|742551.5|743528.8|742528.8|743564.3|742564.3|743520.8|742520.8|29
1620316450000|2021-05-06 15:54:10|743532.5|742532.5|743542.8|742542.8|743550.6|742550.6|743519.6|742519.6|18
1620316460000|2021-05-06 15:54:20|743567|742567|743563.7|742563.7|743577.2|742577.2|743556.8|742556.8|23
1620316470000|2021-05-06 15:54:30|743563.2|742563.2|743583.8|742583.8|743628.7|742628.7|743562.8|742562.8|31
1620316480000|2021-05-06 15:54:40|743586.8|742586.8|743612.3|742612.3|743619.2|742619.2|743584.2|742584.2|26
1620316490000|2021-05-06 15:54:50|743617.6|742617.6|743621.8|742621.8|743627.8|742627.8|743610.4|742610.4|25
1620316500000|2021-05-06 15:55:00|743622.2|742622.2|743608.6|742608.6|743645.2|742645.2|743598.9|742598.9|25
1620316510000|2021-05-06 15:55:10|743601.6|742601.6|743598.4|742598.4|743608.2|742608.2|743582.7|742582.7|24
1620316520000|2021-05-06 15:55:20|743594.7|742594.7|743589.8|742589.8|743600.6|742600.6|743572.8|742572.8|23
1620316530000|2021-05-06 15:55:30|743590.7|742590.7|743625.2|742625.2|743630.1|742630.1|743585.5|742585.5|31
1620316540000|2021-05-06 15:55:40|743619.8|742619.8|743716.7|742716.7|743716.9|742716.9|743619.8|742619.8|30
1620316550000|2021-05-06 15:55:50|743711.7|742711.7|743722.5|742722.5|743734|742734|743705.5|742705.5|24
1620316560000|2021-05-06 15:56:00|743722|742722|743708.4|742708.4|743722.6|742722.6|743705.1|742705.1|23
1620316570000|2021-05-06 15:56:10|743711.9|742711.9|743685.8|742685.8|743742.2|742742.2|743674.1|742674.1|25
1620316580000|2021-05-06 15:56:20|743687.8|742687.8|743679.5|742679.5|743687.8|742687.8|743674.1|742674.1|24
1620316590000|2021-05-06 15:56:30|743678.6|742678.6|743688|742688|743688.3|742688.3|743678.6|742678.6|15
1620316600000|2021-05-06 15:56:40|743686.9|742686.9|743705.4|742705.4|743705.4|742705.4|743677.3|742677.3|22
1620316610000|2021-05-06 15:56:50|743704.3|742704.3|743737.9|742737.9|743745.1|742745.1|743698.2|742698.2|25
1620316620000|2021-05-06 15:57:00|743738.1|742738.1|743760.6|742760.6|743760.6|742760.6|743726|742726|25
1620316630000|2021-05-06 15:57:10|743749.7|742749.7|743677.4|742677.4|743750.9|742750.9|743674|742674|24
1620316640000|2021-05-06 15:57:20|743676.2|742676.2|743689.7|742689.7|743689.7|742689.7|743674.6|742674.6|25
1620316650000|2021-05-06 15:57:30|743686.1|742686.1|743687.6|742687.6|743697.4|742697.4|743678.2|742678.2|24
1620316660000|2021-05-06 15:57:40|743689.6|742689.6|743697.1|742697.1|743697.1|742697.1|743688.2|742688.2|16
1620316670000|2021-05-06 15:57:50|743695.7|742695.7|743687.5|742687.5|743706.2|742706.2|743687.1|742687.1|22
1620316680000|2021-05-06 15:58:00|743696|742696|743714.3|742714.3|743723.7|742723.7|743671.2|742671.2|25
1620316690000|2021-05-06 15:58:10|743716|742716|743680.6|742680.6|743720.6|742720.6|743667.9|742667.9|24
1620316700000|2021-05-06 15:58:20|743678.6|742678.6|743722.3|742722.3|743731.8|742731.8|743678.6|742678.6|28
1620316710000|2021-05-06 15:58:30|743720.1|742720.1|743720.7|742720.7|743730.1|742730.1|743717.6|742717.6|17
1620316720000|2021-05-06 15:58:40|743722|742722|743738|742738|743770.3|742770.3|743719.8|742719.8|22
1620316730000|2021-05-06 15:58:50|743737.1|742737.1|743727.9|742727.9|743743.5|742743.5|743727.9|742727.9|16
1620316740000|2021-05-06 15:59:00|743728.5|742728.5|743743|742743|743743|742743|743721.7|742721.7|18
1620316750000|2021-05-06 15:59:10|743742.5|742742.5|743744.1|742744.1|743744.6|742744.6|743731.9|742731.9|16
1620316760000|2021-05-06 15:59:20|743755.6|742755.6|743755.8|742755.8|743769.6|742769.6|743745.4|742745.4|16
1620316770000|2021-05-06 15:59:30|743753|742753|743873.6|742873.6|743873.6|742873.6|743748.2|742748.2|10
1620316780000|2021-05-06 15:59:40|743868.1|742868.1|743907.1|742907.1|743931.2|742931.2|743858.1|742858.1|25
1620316790000|2021-05-06 15:59:50|743911.4|742911.4|743835.3|742835.3|743945.4|742945.4|743822.1|742822.1|24
1620316800000|2021-05-06 16:00:00|743857.3|742857.3|743840.6|742840.6|743867.6|742867.6|743832.6|742832.6|32
1620316810000|2021-05-06 16:00:10|743848.2|742848.2|743838.2|742838.2|743848.2|742848.2|743825.8|742825.8|20
1620316820000|2021-05-06 16:00:20|743839.8|742839.8|743840.6|742840.6|743851.2|742851.2|743836.3|742836.3|17
1620316830000|2021-05-06 16:00:30|743839.3|742839.3|743668|742668|743844|742844|743662.6|742662.6|27
1620316840000|2021-05-06 16:00:40|743679.3|742679.3|743668.5|742668.5|743679.3|742679.3|743666.8|742666.8|19
1620316850000|2021-05-06 16:00:50|743668.1|742668.1|743689.9|742689.9|743689.9|742689.9|743658.2|742658.2|17
1620316860000|2021-05-06 16:01:00|743671.9|742671.9|743807.4|742807.4|743835.1|742835.1|743657.1|742657.1|27
1620316870000|2021-05-06 16:01:10|743817.9|742817.9|743851.6|742851.6|743852.3|742852.3|743811.7|742811.7|30
1620316880000|2021-05-06 16:01:20|743847.2|742847.2|743857.3|742857.3|743859.4|742859.4|743815.3|742815.3|19
1620316890000|2021-05-06 16:01:30|743843.8|742843.8|743845.8|742845.8|743849.2|742849.2|743833.3|742833.3|22
1620316900000|2021-05-06 16:01:40|743841.9|742841.9|743832|742832|743848.2|742848.2|743830.1|742830.1|22
1620316910000|2021-05-06 16:01:50|743830.6|742830.6|743841.1|742841.1|743850.1|742850.1|743830.6|742830.6|24
1620316920000|2021-05-06 16:02:00|743848.1|742848.1|743802.6|742802.6|743858.3|742858.3|743802.6|742802.6|28
1620316930000|2021-05-06 16:02:10|743807.2|742807.2|743819.2|742819.2|743822.3|742822.3|743796|742796|25
1620316940000|2021-05-06 16:02:20|743815.2|742815.2|743816.3|742816.3|743825.2|742825.2|743806.2|742806.2|22
1620316950000|2021-05-06 16:02:30|743817.4|742817.4|743815|742815|743821.7|742821.7|743811.3|742811.3|26
1620316960000|2021-05-06 16:02:40|743814.4|742814.4|743823.1|742823.1|743826.5|742826.5|743809.9|742809.9|21
1620316970000|2021-05-06 16:02:50|743823.3|742823.3|743821.7|742821.7|743826.2|742826.2|743812.4|742812.4|15
1620316980000|2021-05-06 16:03:00|743820.3|742820.3|743818.8|742818.8|743842.3|742842.3|743818.5|742818.5|24
1620316990000|2021-05-06 16:03:10|743818|742818|743839.6|742839.6|743848.6|742848.6|743818|742818|22
1620317000000|2021-05-06 16:03:20|743841.2|742841.2|743880.5|742880.5|743880.5|742880.5|743829.8|742829.8|15
1620317010000|2021-05-06 16:03:30|743885.6|742885.6|743881.5|742881.5|743886.3|742886.3|743867.1|742867.1|22
1620317020000|2021-05-06 16:03:40|743863.7|742863.7|743882.3|742882.3|743885.6|742885.6|743863.7|742863.7|20
1620317030000|2021-05-06 16:03:50|743878.1|742878.1|743916.4|742916.4|743928|742928|743877.8|742877.8|22
1620317040000|2021-05-06 16:04:00|743920.9|742920.9|743927|742927|743934.5|742934.5|743920.9|742920.9|22
1620317050000|2021-05-06 16:04:10|743928.4|742928.4|743921.4|742921.4|743929.4|742929.4|743919.8|742919.8|10
1620317060000|2021-05-06 16:04:20|743921.6|742921.6|743920.9|742920.9|743924.2|742924.2|743920.7|742920.7|13
1620317070000|2021-05-06 16:04:30|743919.4|742919.4|743880.3|742880.3|743930.7|742930.7|743874.9|742874.9|26
1620317080000|2021-05-06 16:04:40|743881.5|742881.5|743872.5|742872.5|743883.6|742883.6|743872.5|742872.5|13
1620317090000|2021-05-06 16:04:50|743873.3|742873.3|743878.9|742878.9|743889.3|742889.3|743872.7|742872.7|24
1620317100000|2021-05-06 16:05:00|743881|742881|743594.8|742594.8|743888.5|742888.5|743593.8|742593.8|36
1620317110000|2021-05-06 16:05:10|743591|742591|743580.2|742580.2|743591|742591|743542.7|742542.7|35
1620317120000|2021-05-06 16:05:20|743583.5|742583.5|743612.8|742612.8|743622.1|742622.1|743579.4|742579.4|30
1620317130000|2021-05-06 16:05:30|743612.9|742612.9|743618.8|742618.8|743618.8|742618.8|743606.1|742606.1|22
1620317140000|2021-05-06 16:05:40|743618.4|742618.4|743660.2|742660.2|743702.5|742702.5|743618.4|742618.4|28
1620317150000|2021-05-06 16:05:50|743664.1|742664.1|743744.4|742744.4|743753.4|742753.4|743662.9|742662.9|28
1620317160000|2021-05-06 16:06:00|743744.6|742744.6|743760.3|742760.3|743771.5|742771.5|743744|742744|31
1620317170000|2021-05-06 16:06:10|743763.8|742763.8|743758.6|742758.6|743763.8|742763.8|743751.6|742751.6|27
1620317180000|2021-05-06 16:06:20|743752.9|742752.9|743688.6|742688.6|743774.8|742774.8|743687.7|742687.7|29
1620317190000|2021-05-06 16:06:30|743689.1|742689.1|743687.1|742687.1|743692.5|742692.5|743686|742686|19
1620317200000|2021-05-06 16:06:40|743689.1|742689.1|743684.2|742684.2|743689.2|742689.2|743680|742680|20
1620317210000|2021-05-06 16:06:50|743685.9|742685.9|743690.9|742690.9|743694.9|742694.9|743681.6|742681.6|17
1620317220000|2021-05-06 16:07:00|743688.2|742688.2|743690|742690|743692.2|742692.2|743684.3|742684.3|16
1620317230000|2021-05-06 16:07:10|743693.7|742693.7|743687.6|742687.6|743693.7|742693.7|743685.3|742685.3|12
1620317240000|2021-05-06 16:07:20|743682.6|742682.6|743683.1|742683.1|743685|742685|743680.3|742680.3|16
1620317250000|2021-05-06 16:07:30|743683.6|742683.6|743679|742679|743684|742684|743677.5|742677.5|19
1620317260000|2021-05-06 16:07:40|743678.6|742678.6|743655.8|742655.8|743682.8|742682.8|743653.6|742653.6|8
1620317270000|2021-05-06 16:07:50|743653.6|742653.6|743680.9|742680.9|743681.2|742681.2|743653.6|742653.6|16
1620317280000|2021-05-06 16:08:00|743680.2|742680.2|743487.1|742487.1|743680.2|742680.2|743475.2|742475.2|36
1620317290000|2021-05-06 16:08:10|743486.6|742486.6|743507.5|742507.5|743520|742520|743477.7|742477.7|28
1620317300000|2021-05-06 16:08:20|743505.8|742505.8|743501|742501|743508.6|742508.6|743488.5|742488.5|29
1620317310000|2021-05-06 16:08:30|743518.3|742518.3|743507.5|742507.5|743518.3|742518.3|743504.6|742504.6|25
1620317320000|2021-05-06 16:08:40|743507.7|742507.7|743553.4|742553.4|743559.3|742559.3|743507.7|742507.7|26
1620317330000|2021-05-06 16:08:50|743554.9|742554.9|743599.6|742599.6|743603.2|742603.2|743554.8|742554.8|34
1620317340000|2021-05-06 16:09:00|743600|742600|743606.1|742606.1|743615.1|742615.1|743584.7|742584.7|31
1620317350000|2021-05-06 16:09:10|743602|742602|743611.9|742611.9|743619|742619|743602|742602|29
1620317360000|2021-05-06 16:09:20|743616.6|742616.6|743610.4|742610.4|743616.6|742616.6|743605.8|742605.8|22
1620317370000|2021-05-06 16:09:30|743611.5|742611.5|743635.4|742635.4|743638.6|742638.6|743603.1|742603.1|25
1620317380000|2021-05-06 16:09:40|743636|742636|743639.1|742639.1|743644.6|742644.6|743611.8|742611.8|32
1620317390000|2021-05-06 16:09:50|743639.8|742639.8|743624|742624|743641.4|742641.4|743607.9|742607.9|25
1620317400000|2021-05-06 16:10:00|743620.6|742620.6|743601.7|742601.7|743629.6|742629.6|743599.2|742599.2|30
1620317410000|2021-05-06 16:10:10|743603.8|742603.8|743604.1|742604.1|743610.2|742610.2|743601|742601|32
1620317420000|2021-05-06 16:10:20|743603.1|742603.1|743592.8|742592.8|743619.9|742619.9|743592|742592|26
1620317430000|2021-05-06 16:10:30|743590.1|742590.1|743416|742416|743600.8|742600.8|743416|742416|26
1620317440000|2021-05-06 16:10:40|743413.6|742413.6|743473.4|742473.4|743476.1|742476.1|743413.5|742413.5|35
1620317450000|2021-05-06 16:10:50|743472.2|742472.2|743493.8|742493.8|743496.8|742496.8|743470.8|742470.8|30
1620317460000|2021-05-06 16:11:00|743493|742493|743425.2|742425.2|743493.3|742493.3|743425.2|742425.2|34
1620317470000|2021-05-06 16:11:10|743423.4|742423.4|743427.6|742427.6|743430.6|742430.6|743400.5|742400.5|33
1620317480000|2021-05-06 16:11:20|743427.5|742427.5|743437|742437|743443.8|742443.8|743411.7|742411.7|24
1620317490000|2021-05-06 16:11:30|743436.7|742436.7|743401.6|742401.6|743439.1|742439.1|743400.1|742400.1|26
1620317500000|2021-05-06 16:11:40|743403|742403|743461.5|742461.5|743465.8|742465.8|743403|742403|31
1620317510000|2021-05-06 16:11:50|743458.7|742458.7|743466|742466|743470.3|742470.3|743456.3|742456.3|30
1620317520000|2021-05-06 16:12:00|743467|742467|743460.3|742460.3|743467|742467|743452.6|742452.6|22
1620317530000|2021-05-06 16:12:10|743457.4|742457.4|743467.8|742467.8|743469.3|742469.3|743457.4|742457.4|21
1620317540000|2021-05-06 16:12:20|743467.6|742467.6|743502.4|742502.4|743513.5|742513.5|743466|742466|23
1620317550000|2021-05-06 16:12:30|743499.3|742499.3|743502.9|742502.9|743508.9|742508.9|743497.2|742497.2|19
1620317560000|2021-05-06 16:12:40|743500.3|742500.3|743511.9|742511.9|743511.9|742511.9|743493.1|742493.1|25
1620317570000|2021-05-06 16:12:50|743504.1|742504.1|743510|742510|743512.8|742512.8|743502|742502|19
1620317580000|2021-05-06 16:13:00|743508.7|742508.7|743517.7|742517.7|743519|742519|743508.2|742508.2|25
1620317590000|2021-05-06 16:13:10|743515.8|742515.8|743559.9|742559.9|743570.2|742570.2|743513.9|742513.9|23
1620317600000|2021-05-06 16:13:20|743558.9|742558.9|743500.9|742500.9|743558.9|742558.9|743500.9|742500.9|32
1620317610000|2021-05-06 16:13:30|743497|742497|743554.4|742554.4|743560.4|742560.4|743497|742497|27
1620317620000|2021-05-06 16:13:40|743548.4|742548.4|743572.2|742572.2|743572.6|742572.6|743548.4|742548.4|22
1620317630000|2021-05-06 16:13:50|743573.3|742573.3|743583.4|742583.4|743583.4|742583.4|743565.2|742565.2|20
1620317640000|2021-05-06 16:14:00|743580|742580|743580.7|742580.7|743582.9|742582.9|743568.1|742568.1|17
1620317650000|2021-05-06 16:14:10|743578.8|742578.8|743492|742492|743579.9|742579.9|743478.9|742478.9|26
1620317660000|2021-05-06 16:14:20|743489.3|742489.3|743603.7|742603.7|743607.3|742607.3|743489.3|742489.3|32
1620317670000|2021-05-06 16:14:30|743598.8|742598.8|743598.2|742598.2|743614|742614|743589.6|742589.6|24
1620317680000|2021-05-06 16:14:40|743598.9|742598.9|743477.9|742477.9|743602.8|742602.8|743434.7|742434.7|30
1620317690000|2021-05-06 16:14:50|743475.5|742475.5|743505.1|742505.1|743511|742511|743475.5|742475.5|24
1620317700000|2021-05-06 16:15:00|743506.4|742506.4|743496.7|742496.7|743508.8|742508.8|743491|742491|32
1620317710000|2021-05-06 16:15:10|743496.4|742496.4|743476.3|742476.3|743503.5|742503.5|743471.9|742471.9|26
1620317720000|2021-05-06 16:15:20|743474.4|742474.4|743466.8|742466.8|743482.9|742482.9|743445.7|742445.7|22
1620317730000|2021-05-06 16:15:30|743471.8|742471.8|743258.5|742258.5|743471.8|742471.8|743258.5|742258.5|24
1620317740000|2021-05-06 16:15:40|743262.1|742262.1|743269.4|742269.4|743272.1|742272.1|743250.2|742250.2|24
1620317750000|2021-05-06 16:15:50|743269.1|742269.1|743269.5|742269.5|743270.8|742270.8|743266.8|742266.8|16
1620317760000|2021-05-06 16:16:00|743267|742267|743249.3|742249.3|743284.8|742284.8|743245.1|742245.1|20
1620317770000|2021-05-06 16:16:10|743243.7|742243.7|743335|742335|743345.6|742345.6|743243.7|742243.7|27
1620317780000|2021-05-06 16:16:20|743290.9|742290.9|743413.1|742413.1|743413.1|742413.1|743282.8|742282.8|26
1620317790000|2021-05-06 16:16:30|743410.9|742410.9|743433.2|742433.2|743439.5|742439.5|743402.9|742402.9|21
1620317800000|2021-05-06 16:16:40|743432.7|742432.7|743450.3|742450.3|743453.9|742453.9|743430.8|742430.8|25
1620317810000|2021-05-06 16:16:50|743434.9|742434.9|743440.3|742440.3|743451.3|742451.3|743434.2|742434.2|26
1620317820000|2021-05-06 16:17:00|743442.4|742442.4|743445.5|742445.5|743455.7|742455.7|743435.2|742435.2|24
1620317830000|2021-05-06 16:17:10|743446.6|742446.6|743472.4|742472.4|743500.9|742500.9|743440.6|742440.6|27
1620317840000|2021-05-06 16:17:20|743482|742482|743465.3|742465.3|743482|742482|743451.2|742451.2|21
1620317850000|2021-05-06 16:17:30|743460.8|742460.8|743461|742461|743465.3|742465.3|743458.3|742458.3|13
1620317860000|2021-05-06 16:17:40|743459.6|742459.6|743444.8|742444.8|743460.8|742460.8|743431.9|742431.9|14
1620317870000|2021-05-06 16:17:50|743430.3|742430.3|743438.9|742438.9|743447.4|742447.4|743430.3|742430.3|17
1620317880000|2021-05-06 16:18:00|743441.5|742441.5|743426.2|742426.2|743441.5|742441.5|743402.8|742402.8|23
1620317890000|2021-05-06 16:18:10|743424|742424|743385.5|742385.5|743425.4|742425.4|743384.2|742384.2|23
1620317900000|2021-05-06 16:18:20|743390.5|742390.5|743402.1|742402.1|743402.1|742402.1|743383.8|742383.8|22
1620317910000|2021-05-06 16:18:30|743401.5|742401.5|743383|742383|743404.8|742404.8|743363|742363|25
1620317920000|2021-05-06 16:18:40|743381.4|742381.4|743375.8|742375.8|743382.3|742382.3|743363.4|742363.4|22
1620317930000|2021-05-06 16:18:50|743377.8|742377.8|743388.8|742388.8|743395.5|742395.5|743373.5|742373.5|23
1620317940000|2021-05-06 16:19:00|743387.2|742387.2|743419.1|742419.1|743433.5|742433.5|743387.2|742387.2|26
1620317950000|2021-05-06 16:19:10|743414.9|742414.9|743424.7|742424.7|743424.7|742424.7|743401.6|742401.6|29
1620317960000|2021-05-06 16:19:20|743427.9|742427.9|743428|742428|743432.1|742432.1|743418.9|742418.9|22
1620317970000|2021-05-06 16:19:30|743426.2|742426.2|743409.9|742409.9|743430.5|742430.5|743402|742402|21
1620317980000|2021-05-06 16:19:40|743412.8|742412.8|743437.5|742437.5|743449.7|742449.7|743412.7|742412.7|22
1620317990000|2021-05-06 16:19:50|743431.9|742431.9|743339|742339|743443|742443|743255.4|742255.4|28
1620318000000|2021-05-06 16:20:00|743341.3|742341.3|743406.7|742406.7|743408.4|742408.4|743334.7|742334.7|37
1620318010000|2021-05-06 16:20:10|743414.4|742414.4|743404.9|742404.9|743414.5|742414.5|743355.5|742355.5|23
1620318020000|2021-05-06 16:20:20|743412|742412|743386.7|742386.7|743412.8|742412.8|743370.8|742370.8|22
1620318030000|2021-05-06 16:20:30|743393.1|742393.1|743406.3|742406.3|743406.3|742406.3|743377.8|742377.8|16
1620318040000|2021-05-06 16:20:40|743404.2|742404.2|743415|742415|743417.1|742417.1|743398.9|742398.9|25
1620318050000|2021-05-06 16:20:50|743419.3|742419.3|743389.3|742389.3|743419.6|742419.6|743384.1|742384.1|22
1620318060000|2021-05-06 16:21:00|743392|742392|743390|742390|743408.5|742408.5|743319.5|742319.5|27
1620318070000|2021-05-06 16:21:10|743377.7|742377.7|743416.9|742416.9|743425|742425|743377.7|742377.7|22
1620318080000|2021-05-06 16:21:20|743413.1|742413.1|743415.3|742415.3|743415.8|742415.8|743413.1|742413.1|9
1620318090000|2021-05-06 16:21:30|743414.7|742414.7|743396.8|742396.8|743416.1|742416.1|743385.2|742385.2|18
1620318100000|2021-05-06 16:21:40|743397.1|742397.1|743378.5|742378.5|743400.7|742400.7|743366.4|742366.4|22
1620318110000|2021-05-06 16:21:50|743382.5|742382.5|743428.9|742428.9|743430.6|742430.6|743382.5|742382.5|30
1620318120000|2021-05-06 16:22:00|743428.8|742428.8|743432.2|742432.2|743433.3|742433.3|743427.4|742427.4|24
1620318130000|2021-05-06 16:22:10|743433.3|742433.3|743441.4|742441.4|743443.2|742443.2|743426.5|742426.5|26
1620318140000|2021-05-06 16:22:20|743441.3|742441.3|743465.7|742465.7|743466.7|742466.7|743435.1|742435.1|16
1620318150000|2021-05-06 16:22:30|743464.9|742464.9|743467|742467|743468.2|742468.2|743464.8|742464.8|9
1620318160000|2021-05-06 16:22:40|743466.5|742466.5|743464.4|742464.4|743466.5|742466.5|743463.6|742463.6|8
1620318170000|2021-05-06 16:22:50|743466.7|742466.7|743485.5|742485.5|743486|742486|743466.7|742466.7|10
1620318180000|2021-05-06 16:23:00|743485.3|742485.3|743429.6|742429.6|743497|742497|743429.6|742429.6|15
1620318190000|2021-05-06 16:23:10|743477.5|742477.5|743480.9|742480.9|743484.2|742484.2|743469.2|742469.2|14
1620318200000|2021-05-06 16:23:20|743481.2|742481.2|743423.5|742423.5|743481.5|742481.5|743423.5|742423.5|19
1620318210000|2021-05-06 16:23:30|743430.4|742430.4|743424.7|742424.7|743456.2|742456.2|743413.2|742413.2|23
1620318220000|2021-05-06 16:23:40|743422.5|742422.5|743438|742438|743438|742438|743422.5|742422.5|17
1620318230000|2021-05-06 16:23:50|743437.5|742437.5|743460.9|742460.9|743461|742461|743437.5|742437.5|11
1620318240000|2021-05-06 16:24:00|743462.4|742462.4|743458.6|742458.6|743472.8|742472.8|743456.3|742456.3|17
1620318250000|2021-05-06 16:24:10|743456.4|742456.4|743443.3|742443.3|743458.4|742458.4|743428.9|742428.9|10
1620318260000|2021-05-06 16:24:20|743442.1|742442.1|743411.8|742411.8|743442.3|742442.3|743402.9|742402.9|17
1620318270000|2021-05-06 16:24:30|743412.9|742412.9|743397.2|742397.2|743413.8|742413.8|743385.8|742385.8|25
1620318280000|2021-05-06 16:24:40|743396.7|742396.7|743373.9|742373.9|743399.7|742399.7|743370.1|742370.1|21
1620318290000|2021-05-06 16:24:50|743373.5|742373.5|743376.8|742376.8|743377.2|742377.2|743361.8|742361.8|20
1620318300000|2021-05-06 16:25:00|743378.9|742378.9|743401.1|742401.1|743402.2|742402.2|743378.9|742378.9|15
1620318310000|2021-05-06 16:25:10|743398.9|742398.9|743335.2|742335.2|743398.9|742398.9|743321.6|742321.6|27
1620318320000|2021-05-06 16:25:20|743334.9|742334.9|743335.8|742335.8|743336.6|742336.6|743322.7|742322.7|21
1620318330000|2021-05-06 16:25:30|743320.5|742320.5|743297.2|742297.2|743341.6|742341.6|743297.2|742297.2|31
1620318340000|2021-05-06 16:25:40|743301.5|742301.5|743298.1|742298.1|743303.5|742303.5|743282.8|742282.8|31
1620318350000|2021-05-06 16:25:50|743298.5|742298.5|743302.3|742302.3|743304.9|742304.9|743298.3|742298.3|11
1620318360000|2021-05-06 16:26:00|743302.6|742302.6|743280.2|742280.2|743306.8|742306.8|743279|742279|23
1620318370000|2021-05-06 16:26:10|743281.8|742281.8|743226.7|742226.7|743281.8|742281.8|743223|742223|29
1620318380000|2021-05-06 16:26:20|743231.7|742231.7|743182.2|742182.2|743238.8|742238.8|743182.2|742182.2|28
1620318390000|2021-05-06 16:26:30|743165.2|742165.2|743167.9|742167.9|743181|742181|743165.2|742165.2|11
1620318400000|2021-05-06 16:26:40|743168|742168|743112.5|742112.5|743173.9|742173.9|743103.1|742103.1|29
1620318410000|2021-05-06 16:26:50|743111.2|742111.2|743070.7|742070.7|743115.1|742115.1|743034.3|742034.3|23
1620318420000|2021-05-06 16:27:00|743068.6|742068.6|743056.3|742056.3|743071.3|742071.3|743044.9|742044.9|18
1620318430000|2021-05-06 16:27:10|743054.2|742054.2|743086.9|742086.9|743087.3|742087.3|743040.8|742040.8|23
1620318440000|2021-05-06 16:27:20|743084.8|742084.8|743101.2|742101.2|743101.6|742101.6|743084.8|742084.8|14
1620318450000|2021-05-06 16:27:30|743101.4|742101.4|743101.5|742101.5|743101.9|742101.9|743101.3|742101.3|5
1620318460000|2021-05-06 16:27:40|743102|742102|743105.2|742105.2|743105.2|742105.2|743094.3|742094.3|18
1620318470000|2021-05-06 16:27:50|743107.6|742107.6|743119|742119|743122.1|742122.1|743107.6|742107.6|20
1620318480000|2021-05-06 16:28:00|743118.2|742118.2|743128.8|742128.8|743128.8|742128.8|743107|742107|19
1620318490000|2021-05-06 16:28:10|743111.5|742111.5|743118.4|742118.4|743121.4|742121.4|743108.8|742108.8|15
1620318500000|2021-05-06 16:28:20|743116.1|742116.1|743128|742128|743132.6|742132.6|743110|742110|21
1620318510000|2021-05-06 16:28:30|743125.6|742125.6|743125|742125|743125.6|742125.6|743120.5|742120.5|10
1620318520000|2021-05-06 16:28:40|743118.7|742118.7|743083.8|742083.8|743118.7|742118.7|743071.4|742071.4|20
1620318530000|2021-05-06 16:28:50|743083.7|742083.7|743135.1|742135.1|743135.1|742135.1|743083.7|742083.7|20
1620318540000|2021-05-06 16:29:00|743135.9|742135.9|743139.5|742139.5|743141|742141|743125.1|742125.1|22
1620318550000|2021-05-06 16:29:10|743139.4|742139.4|743077.4|742077.4|743143.3|742143.3|743071.8|742071.8|20
1620318560000|2021-05-06 16:29:20|743073.2|742073.2|743081|742081|743082.2|742082.2|743070.5|742070.5|10
1620318570000|2021-05-06 16:29:30|743083.4|742083.4|743071.8|742071.8|743085.2|742085.2|743070.4|742070.4|18
1620318580000|2021-05-06 16:29:40|743074.3|742074.3|743079.8|742079.8|743080.3|742080.3|743073|742073|13
1620318590000|2021-05-06 16:29:50|743078|742078|743061.7|742061.7|743078|742078|743048.8|742048.8|12
1620318600000|2021-05-06 16:30:00|743061.4|742061.4|743054.1|742054.1|743063.3|742063.3|743052.8|742052.8|15
1620318610000|2021-05-06 16:30:10|743057.6|742057.6|743062.3|742062.3|743073.5|742073.5|743057.3|742057.3|18
1620318620000|2021-05-06 16:30:20|743064.6|742064.6|743061.9|742061.9|743077.9|742077.9|743055.2|742055.2|15
1620318630000|2021-05-06 16:30:30|743059.7|742059.7|743073.4|742073.4|743083.7|742083.7|743056.8|742056.8|20
1620318640000|2021-05-06 16:30:40|743074|742074|743158.8|742158.8|743160|742160|743074|742074|15
1620318650000|2021-05-06 16:30:50|743161.5|742161.5|743229.5|742229.5|743229.5|742229.5|743161.5|742161.5|30
1620318660000|2021-05-06 16:31:00|743232.4|742232.4|743234.2|742234.2|743245.9|742245.9|743227.1|742227.1|17
1620318670000|2021-05-06 16:31:10|743233.9|742233.9|743229.7|742229.7|743236.2|742236.2|743222.6|742222.6|17
1620318680000|2021-05-06 16:31:20|743231.8|742231.8|743239.9|742239.9|743239.9|742239.9|743229.9|742229.9|16
1620318690000|2021-05-06 16:31:30|743239.8|742239.8|743236.9|742236.9|743239.8|742239.8|743233.4|742233.4|17
1620318700000|2021-05-06 16:31:40|743238.2|742238.2|743351.1|742351.1|743356.4|742356.4|743236.1|742236.1|25
1620318710000|2021-05-06 16:31:50|743352.5|742352.5|743346.5|742346.5|743356|742356|743346.5|742346.5|11
1620318720000|2021-05-06 16:32:00|743347.4|742347.4|743344.5|742344.5|743374.1|742374.1|743320|742320|26
1620318730000|2021-05-06 16:32:10|743345.2|742345.2|743344.5|742344.5|743348.1|742348.1|743335.1|742335.1|15
1620318740000|2021-05-06 16:32:20|743320.5|742320.5|743336.7|742336.7|743344.5|742344.5|743320.5|742320.5|21
1620318750000|2021-05-06 16:32:30|743336.1|742336.1|743338.3|742338.3|743345.1|742345.1|743324.8|742324.8|13
1620318760000|2021-05-06 16:32:40|743331.5|742331.5|743325.2|742325.2|743354.2|742354.2|743322.6|742322.6|20
1620318770000|2021-05-06 16:32:50|743323|742323|743342.4|742342.4|743344.5|742344.5|743323|742323|10
1620318780000|2021-05-06 16:33:00|743347.8|742347.8|743422|742422|743422.9|742422.9|743347.8|742347.8|26
1620318790000|2021-05-06 16:33:10|743418.7|742418.7|743413.1|742413.1|743433.3|742433.3|743411.2|742411.2|19
1620318800000|2021-05-06 16:33:20|743407.5|742407.5|743431|742431|743431|742431|743407.5|742407.5|14
1620318810000|2021-05-06 16:33:30|743432.7|742432.7|743437.5|742437.5|743438.3|742438.3|743425|742425|18
1620318820000|2021-05-06 16:33:40|743437.7|742437.7|743432.6|742432.6|743437.7|742437.7|743430.1|742430.1|15
1620318830000|2021-05-06 16:33:50|743436|742436|743429.2|742429.2|743436.2|742436.2|743429.2|742429.2|15
1620318840000|2021-05-06 16:34:00|743432.7|742432.7|743415.1|742415.1|743432.7|742432.7|743396.4|742396.4|14
1620318850000|2021-05-06 16:34:10|743424.5|742424.5|743443.6|742443.6|743456|742456|743424.5|742424.5|17
1620318860000|2021-05-06 16:34:20|743445.8|742445.8|743477.9|742477.9|743477.9|742477.9|743442.4|742442.4|18
1620318870000|2021-05-06 16:34:30|743479|742479|743487.2|742487.2|743488.2|742488.2|743477.4|742477.4|21
1620318880000|2021-05-06 16:34:40|743485.7|742485.7|743534.5|742534.5|743535.5|742535.5|743485.7|742485.7|16
1620318890000|2021-05-06 16:34:50|743532.6|742532.6|743553.5|742553.5|743565.5|742565.5|743531.9|742531.9|21
1620318900000|2021-05-06 16:35:00|743555.4|742555.4|743546.9|742546.9|743564.3|742564.3|743546.9|742546.9|38
1620318910000|2021-05-06 16:35:10|743548|742548|743513.8|742513.8|743553.4|742553.4|743513.8|742513.8|30
1620318920000|2021-05-06 16:35:20|743504|742504|743541.7|742541.7|743541.7|742541.7|743504|742504|29
1620318930000|2021-05-06 16:35:30|743545.2|742545.2|743536|742536|743550.9|742550.9|743529.9|742529.9|32
1620318940000|2021-05-06 16:35:40|743533|742533|743530.8|742530.8|743546.6|742546.6|743523.4|742523.4|26
1620318950000|2021-05-06 16:35:50|743532.4|742532.4|743538.9|742538.9|743541.6|742541.6|743527|742527|23
1620318960000|2021-05-06 16:36:00|743535|742535|743532.4|742532.4|743535.4|742535.4|743523.4|742523.4|13
1620318970000|2021-05-06 16:36:10|743538.9|742538.9|743512.7|742512.7|743538.9|742538.9|743509|742509|26
1620318980000|2021-05-06 16:36:20|743512.5|742512.5|743509.9|742509.9|743522.5|742522.5|743503|742503|23
1620318990000|2021-05-06 16:36:30|743511.5|742511.5|743480|742480|743511.5|742511.5|743468.1|742468.1|26
1620319000000|2021-05-06 16:36:40|743478.3|742478.3|743477.9|742477.9|743481.6|742481.6|743474.5|742474.5|23
1620319010000|2021-05-06 16:36:50|743480.2|742480.2|743485.6|742485.6|743485.6|742485.6|743479.9|742479.9|18
1620319020000|2021-05-06 16:37:00|743476.9|742476.9|743469.9|742469.9|743480.7|742480.7|743468.8|742468.8|13
1620319030000|2021-05-06 16:37:10|743469.3|742469.3|743460.5|742460.5|743502.5|742502.5|743454.5|742454.5|19
1620319040000|2021-05-06 16:37:20|743461.5|742461.5|743502.3|742502.3|743502.3|742502.3|743461.5|742461.5|22
1620319050000|2021-05-06 16:37:30|743498.7|742498.7|743524.7|742524.7|743532.4|742532.4|743498.7|742498.7|20
1620319060000|2021-05-06 16:37:40|743522.6|742522.6|743530.2|742530.2|743530.2|742530.2|743496.6|742496.6|25
1620319070000|2021-05-06 16:37:50|743532.4|742532.4|743526.1|742526.1|743535.8|742535.8|743526.1|742526.1|15
1620319080000|2021-05-06 16:38:00|743527.1|742527.1|743521.2|742521.2|743527.4|742527.4|743513.7|742513.7|10
1620319090000|2021-05-06 16:38:10|743520.7|742520.7|743535.4|742535.4|743535.4|742535.4|743518.3|742518.3|21
1620319100000|2021-05-06 16:38:20|743525.5|742525.5|743527.7|742527.7|743535.7|742535.7|743518.9|742518.9|17
1620319110000|2021-05-06 16:38:30|743528.9|742528.9|743516.2|742516.2|743532.8|742532.8|743516.2|742516.2|12
1620319120000|2021-05-06 16:38:40|743518.6|742518.6|743529.8|742529.8|743532.2|742532.2|743518.6|742518.6|16
1620319130000|2021-05-06 16:38:50|743524.3|742524.3|743507|742507|743524.3|742524.3|743506|742506|10
1620319140000|2021-05-06 16:39:00|743505.8|742505.8|743516.3|742516.3|743520.6|742520.6|743505.8|742505.8|15
1620319150000|2021-05-06 16:39:10|743515.7|742515.7|743492.6|742492.6|743524.5|742524.5|743492|742492|20
1620319160000|2021-05-06 16:39:20|743493.7|742493.7|743477|742477|743502.2|742502.2|743456.9|742456.9|20
1620319170000|2021-05-06 16:39:30|743474.6|742474.6|743478.2|742478.2|743482.4|742482.4|743464.7|742464.7|20
1620319180000|2021-05-06 16:39:40|743477.3|742477.3|743469.2|742469.2|743480.8|742480.8|743464.3|742464.3|13
1620319190000|2021-05-06 16:39:50|743473.5|742473.5|743489.1|742489.1|743489.5|742489.5|743468|742468|12
1620319200000|2021-05-06 16:40:00|743480.6|742480.6|743436|742436|743497.7|742497.7|743433.3|742433.3|26
1620319210000|2021-05-06 16:40:10|743433.3|742433.3|743398.5|742398.5|743442|742442|743398.5|742398.5|17
1620319220000|2021-05-06 16:40:20|743406.5|742406.5|743415.8|742415.8|743423.7|742423.7|743386.5|742386.5|20
1620319230000|2021-05-06 16:40:30|743414.1|742414.1|743337.8|742337.8|743414.1|742414.1|743333.5|742333.5|25
1620319240000|2021-05-06 16:40:40|743330|742330|743324.6|742324.6|743332.7|742332.7|743321.4|742321.4|16
1620319250000|2021-05-06 16:40:50|743326.1|742326.1|743332.5|742332.5|743345.6|742345.6|743313.3|742313.3|33
1620319260000|2021-05-06 16:41:00|743345.5|742345.5|743348.3|742348.3|743348.3|742348.3|743332.8|742332.8|28
1620319270000|2021-05-06 16:41:10|743353.6|742353.6|743347.1|742347.1|743358.6|742358.6|743337.3|742337.3|29
1620319280000|2021-05-06 16:41:20|743348.8|742348.8|743331.5|742331.5|743348.8|742348.8|743324.1|742324.1|26
1620319290000|2021-05-06 16:41:30|743333|742333|743282.6|742282.6|743333|742333|743271.2|742271.2|28
1620319300000|2021-05-06 16:41:40|743287.9|742287.9|743295.1|742295.1|743296.8|742296.8|743284.6|742284.6|15
1620319310000|2021-05-06 16:41:50|743295|742295|743317.3|742317.3|743322.1|742322.1|743295|742295|23
1620319320000|2021-05-06 16:42:00|743319.3|742319.3|743355.4|742355.4|743369.6|742369.6|743319.3|742319.3|22
1620319330000|2021-05-06 16:42:10|743377.3|742377.3|743372.2|742372.2|743383.2|742383.2|743365.8|742365.8|21
1620319340000|2021-05-06 16:42:20|743370.7|742370.7|743371.1|742371.1|743372.3|742372.3|743357.8|742357.8|22
1620319350000|2021-05-06 16:42:30|743382.7|742382.7|743398.8|742398.8|743407.5|742407.5|743382.7|742382.7|24
1620319360000|2021-05-06 16:42:40|743398|742398|743384.9|742384.9|743398|742398|743384|742384|21
1620319370000|2021-05-06 16:42:50|743384.6|742384.6|743389|742389|743406.2|742406.2|743371.8|742371.8|25
1620319380000|2021-05-06 16:43:00|743391|742391|743435.6|742435.6|743440.8|742440.8|743391|742391|16
1620319390000|2021-05-06 16:43:10|743433.2|742433.2|743418.8|742418.8|743437.7|742437.7|743409.5|742409.5|19
1620319400000|2021-05-06 16:43:20|743420.1|742420.1|743443|742443|743443|742443|743415.2|742415.2|18
1620319410000|2021-05-06 16:43:30|743442|742442|743498.3|742498.3|743508.3|742508.3|743442|742442|23
1620319420000|2021-05-06 16:43:40|743498.1|742498.1|743502.3|742502.3|743502.8|742502.8|743493.5|742493.5|16
1620319430000|2021-05-06 16:43:50|743503.6|742503.6|743465.4|742465.4|743503.6|742503.6|743464.9|742464.9|25
1620319440000|2021-05-06 16:44:00|743466.1|742466.1|743481.5|742481.5|743483.9|742483.9|743454.8|742454.8|23
1620319450000|2021-05-06 16:44:10|743469.2|742469.2|743423.4|742423.4|743480.8|742480.8|743423.4|742423.4|28
1620319460000|2021-05-06 16:44:20|743419.5|742419.5|743407.8|742407.8|743419.5|742419.5|743403.4|742403.4|23
1620319470000|2021-05-06 16:44:30|743411.4|742411.4|743405.6|742405.6|743414.4|742414.4|743405.6|742405.6|20
1620319480000|2021-05-06 16:44:40|743406.5|742406.5|743407.8|742407.8|743407.8|742407.8|743402.4|742402.4|14
1620319490000|2021-05-06 16:44:50|743412.7|742412.7|743414.4|742414.4|743427.5|742427.5|743404.5|742404.5|20
1620319500000|2021-05-06 16:45:00|743414.8|742414.8|743421.6|742421.6|743436|742436|743412.7|742412.7|20
1620319510000|2021-05-06 16:45:10|743422.6|742422.6|743421.5|742421.5|743427.4|742427.4|743413|742413|24
1620319520000|2021-05-06 16:45:20|743425.5|742425.5|743416.7|742416.7|743426.2|742426.2|743411.9|742411.9|16
1620319530000|2021-05-06 16:45:30|743418.4|742418.4|743472.7|742472.7|743477.3|742477.3|743418.4|742418.4|29
1620319540000|2021-05-06 16:45:40|743475.6|742475.6|743472.5|742472.5|743481.3|742481.3|743470.3|742470.3|23
1620319550000|2021-05-06 16:45:50|743474.6|742474.6|743486.9|742486.9|743487.3|742487.3|743471.9|742471.9|19
1620319560000|2021-05-06 16:46:00|743488.4|742488.4|743493.2|742493.2|743493.2|742493.2|743488.4|742488.4|13
1620319570000|2021-05-06 16:46:10|743491.7|742491.7|743494.3|742494.3|743494.7|742494.7|743490.9|742490.9|12
1620319580000|2021-05-06 16:46:20|743494.7|742494.7|743498.6|742498.6|743499.4|742499.4|743490.4|742490.4|12
1620319590000|2021-05-06 16:46:30|743496.5|742496.5|743500.4|742500.4|743503|742503|743496.4|742496.4|14
1620319600000|2021-05-06 16:46:40|743500.9|742500.9|743499.6|742499.6|743501|742501|743499|742499|9
1620319610000|2021-05-06 16:46:50|743500.4|742500.4|743501.3|742501.3|743513|742513|743497.6|742497.6|19
1620319620000|2021-05-06 16:47:00|743501.7|742501.7|743496.7|742496.7|743501.7|742501.7|743488.8|742488.8|16
1620319630000|2021-05-06 16:47:10|743494.1|742494.1|743491.7|742491.7|743498.9|742498.9|743480.2|742480.2|22
1620319640000|2021-05-06 16:47:20|743492|742492|743491.6|742491.6|743493.4|742493.4|743484|742484|15
1620319650000|2021-05-06 16:47:30|743492.2|742492.2|743501.3|742501.3|743510.8|742510.8|743492.2|742492.2|19
1620319660000|2021-05-06 16:47:40|743499.8|742499.8|743500.3|742500.3|743501.3|742501.3|743495.6|742495.6|20
1620319670000|2021-05-06 16:47:50|743500.4|742500.4|743508.3|742508.3|743510.9|742510.9|743498.2|742498.2|20
1620319680000|2021-05-06 16:48:00|743510|742510|743502.3|742502.3|743510.6|742510.6|743501|742501|19
1620319690000|2021-05-06 16:48:10|743496.4|742496.4|743501.3|742501.3|743504.9|742504.9|743495.9|742495.9|17
1620319700000|2021-05-06 16:48:20|743501.9|742501.9|743509.6|742509.6|743513.9|742513.9|743501.9|742501.9|17
1620319710000|2021-05-06 16:48:30|743509.3|742509.3|743516.8|742516.8|743519.3|742519.3|743507.1|742507.1|21
1620319720000|2021-05-06 16:48:40|743511.3|742511.3|743518|742518|743523.1|742523.1|743507|742507|17
1620319730000|2021-05-06 16:48:50|743519.9|742519.9|743517.2|742517.2|743524.6|742524.6|743516.6|742516.6|18
1620319740000|2021-05-06 16:49:00|743525.1|742525.1|743524.8|742524.8|743530.4|742530.4|743524.2|742524.2|11
1620319750000|2021-05-06 16:49:10|743524.5|742524.5|743516.3|742516.3|743534.8|742534.8|743516.3|742516.3|16
1620319760000|2021-05-06 16:49:20|743517.1|742517.1|743515.2|742515.2|743519.9|742519.9|743513.5|742513.5|20
1620319770000|2021-05-06 16:49:30|743516.1|742516.1|743510.9|742510.9|743516.1|742516.1|743509.2|742509.2|17
1620319780000|2021-05-06 16:49:40|743509.2|742509.2|743491.9|742491.9|743512.9|742512.9|743489|742489|20
1620319790000|2021-05-06 16:49:50|743490.7|742490.7|743505.5|742505.5|743520.3|742520.3|743490.7|742490.7|21
1620319800000|2021-05-06 16:50:00|743505.2|742505.2|743492.8|742492.8|743513|742513|743478.5|742478.5|25
1620319810000|2021-05-06 16:50:10|743492.3|742492.3|743491.5|742491.5|743495.2|742495.2|743490|742490|24
1620319820000|2021-05-06 16:50:20|743490.2|742490.2|743493.5|742493.5|743494.6|742494.6|743490.2|742490.2|16
1620319830000|2021-05-06 16:50:30|743493.1|742493.1|743494.2|742494.2|743499|742499|743489.6|742489.6|18
1620319840000|2021-05-06 16:50:40|743494.1|742494.1|743492.7|742492.7|743496.4|742496.4|743492|742492|18
1620319850000|2021-05-06 16:50:50|743491.6|742491.6|743496.2|742496.2|743498.7|742498.7|743490.8|742490.8|20
1620319860000|2021-05-06 16:51:00|743495.5|742495.5|743499.4|742499.4|743505.5|742505.5|743495.5|742495.5|21
1620319870000|2021-05-06 16:51:10|743498.8|742498.8|743498.1|742498.1|743501.8|742501.8|743498.1|742498.1|13
1620319880000|2021-05-06 16:51:20|743497.4|742497.4|743499.7|742499.7|743503.3|742503.3|743494.8|742494.8|18
1620319890000|2021-05-06 16:51:30|743500.3|742500.3|743494.5|742494.5|743501.2|742501.2|743492|742492|11
1620319900000|2021-05-06 16:51:40|743494.4|742494.4|743500.2|742500.2|743504.7|742504.7|743494.4|742494.4|25
1620319910000|2021-05-06 16:51:50|743500.5|742500.5|743517.2|742517.2|743520.4|742520.4|743500.5|742500.5|21
1620319920000|2021-05-06 16:52:00|743518.6|742518.6|743503.2|742503.2|743518.6|742518.6|743500.7|742500.7|22
1620319930000|2021-05-06 16:52:10|743504.9|742504.9|743507.9|742507.9|743508.6|742508.6|743500.7|742500.7|16
1620319940000|2021-05-06 16:52:20|743505.8|742505.8|743508.2|742508.2|743524.1|742524.1|743499.5|742499.5|23
1620319950000|2021-05-06 16:52:30|743518.2|742518.2|743518.6|742518.6|743519.3|742519.3|743512.5|742512.5|16
1620319960000|2021-05-06 16:52:40|743515.7|742515.7|743498|742498|743515.7|742515.7|743497|742497|25
1620319970000|2021-05-06 16:52:50|743501|742501|743490.7|742490.7|743501|742501|743490.7|742490.7|16
1620319980000|2021-05-06 16:53:00|743489.2|742489.2|743494.9|742494.9|743505|742505|743489.2|742489.2|12
1620319990000|2021-05-06 16:53:10|743494.7|742494.7|743505.6|742505.6|743507.4|742507.4|743494.7|742494.7|15
1620320000000|2021-05-06 16:53:20|743506.3|742506.3|743502.1|742502.1|743515.4|742515.4|743502.1|742502.1|21
1620320010000|2021-05-06 16:53:30|743501.5|742501.5|743503.1|742503.1|743508.6|742508.6|743495.3|742495.3|22
1620320020000|2021-05-06 16:53:40|743503.5|742503.5|743505.9|742505.9|743512.6|742512.6|743497.8|742497.8|16
1620320030000|2021-05-06 16:53:50|743502.8|742502.8|743504.2|742504.2|743512.3|742512.3|743502.8|742502.8|18
1620320040000|2021-05-06 16:54:00|743507|742507|743495.3|742495.3|743516.8|742516.8|743488.1|742488.1|23
1620320050000|2021-05-06 16:54:10|743491|742491|743487.5|742487.5|743495.8|742495.8|743484.3|742484.3|22
1620320060000|2021-05-06 16:54:20|743487.9|742487.9|743475.1|742475.1|743495.4|742495.4|743471.7|742471.7|27
1620320070000|2021-05-06 16:54:30|743468.6|742468.6|743423.7|742423.7|743481.1|742481.1|743423.7|742423.7|26
1620320080000|2021-05-06 16:54:40|743405.6|742405.6|743405.4|742405.4|743425.3|742425.3|743391.3|742391.3|34
1620320090000|2021-05-06 16:54:50|743406.3|742406.3|743400.9|742400.9|743408.5|742408.5|743400.9|742400.9|15
1620320100000|2021-05-06 16:55:00|743402.2|742402.2|743453.1|742453.1|743472.1|742472.1|743392.4|742392.4|25
1620320110000|2021-05-06 16:55:10|743459.4|742459.4|743482.6|742482.6|743494|742494|743457.8|742457.8|29
1620320120000|2021-05-06 16:55:20|743486.1|742486.1|743472.9|742472.9|743487.1|742487.1|743472.1|742472.1|18
1620320130000|2021-05-06 16:55:30|743474.2|742474.2|743489.1|742489.1|743490.1|742490.1|743473.5|742473.5|18
1620320140000|2021-05-06 16:55:40|743493.8|742493.8|743484.6|742484.6|743493.8|742493.8|743484.6|742484.6|15
1620320150000|2021-05-06 16:55:50|743483|742483|743483.9|742483.9|743486|742486|743480|742480|13
1620320160000|2021-05-06 16:56:00|743484.9|742484.9|743485.9|742485.9|743492.7|742492.7|743484.6|742484.6|15
1620320170000|2021-05-06 16:56:10|743492.8|742492.8|743427.5|742427.5|743492.9|742492.9|743422.7|742422.7|25
1620320180000|2021-05-06 16:56:20|743426.4|742426.4|743478.8|742478.8|743478.8|742478.8|743416.1|742416.1|29
1620320190000|2021-05-06 16:56:30|743479.2|742479.2|743444.2|742444.2|743479.2|742479.2|743436.2|742436.2|20
1620320200000|2021-05-06 16:56:40|743456.7|742456.7|743486|742486|743494.8|742494.8|743456.7|742456.7|26
1620320210000|2021-05-06 16:56:50|743484.3|742484.3|743445.1|742445.1|743493.7|742493.7|743442.7|742442.7|26
1620320220000|2021-05-06 16:57:00|743421.9|742421.9|743442.6|742442.6|743458.2|742458.2|743421.9|742421.9|28
1620320230000|2021-05-06 16:57:10|743441.7|742441.7|743436.3|742436.3|743443.6|742443.6|743436.3|742436.3|22
1620320240000|2021-05-06 16:57:20|743436.4|742436.4|743510.2|742510.2|743513.1|742513.1|743433.9|742433.9|25
1620320250000|2021-05-06 16:57:30|743512.7|742512.7|743508.7|742508.7|743513.5|742513.5|743508.7|742508.7|16
1620320260000|2021-05-06 16:57:40|743507.8|742507.8|743508.8|742508.8|743508.9|742508.9|743505.6|742505.6|17
1620320270000|2021-05-06 16:57:50|743507.9|742507.9|743503.2|742503.2|743507.9|742507.9|743498.4|742498.4|16
1620320280000|2021-05-06 16:58:00|743504.9|742504.9|743501.1|742501.1|743504.9|742504.9|743499.6|742499.6|13
1620320290000|2021-05-06 16:58:10|743501.6|742501.6|743500.7|742500.7|743509.9|742509.9|743500|742500|14
1620320300000|2021-05-06 16:58:20|743501.2|742501.2|743501.8|742501.8|743504.4|742504.4|743501.2|742501.2|16
1620320310000|2021-05-06 16:58:30|743502.6|742502.6|743500.5|742500.5|743507.6|742507.6|743500.5|742500.5|16
1620320320000|2021-05-06 16:58:40|743503.1|742503.1|743515.1|742515.1|743516|742516|743502.1|742502.1|24
1620320330000|2021-05-06 16:58:50|743516.2|742516.2|743519.1|742519.1|743519.1|742519.1|743512|742512|17
1620367260000|2021-05-07 06:01:00|743251|742251|743170.8|742170.8|743665.9|742251.9|743147.7|741632.2|24
1620367270000|2021-05-07 06:01:10|743173.1|742173.1|742992.1|741992.1|743631.1|742176.3|742983.8|741427.1|26
1620367280000|2021-05-07 06:01:20|743434.3|741434.3|743006.3|742006.3|743480.4|742006.3|742972.9|741434.3|23
1620367290000|2021-05-07 06:01:30|742994.6|741994.6|743049.9|742049.9|743490.2|742052.4|742986|741329.2|24
1620367300000|2021-05-07 06:01:40|743042.3|742042.3|743053.9|742053.9|743064.5|742064.5|743042.3|742042.3|18
1620367310000|2021-05-07 06:01:50|743060.1|742060.1|743080.1|742080.1|743133|742133|743054.9|742054.9|13
1620367320000|2021-05-07 06:02:00|743076.8|742076.8|743055.9|742055.9|743102.4|742102.4|743035.9|742035.9|21
1620367330000|2021-05-07 06:02:10|743043.2|742043.2|743042|742042|743072.5|742072.5|743031.1|742031.1|12
1620367340000|2021-05-07 06:02:20|743052.9|742052.9|743106.4|742106.4|743171.3|742171.3|743052.9|742052.9|12
1620367350000|2021-05-07 06:02:30|743105.4|742105.4|743074.8|742074.8|743105.4|742105.4|743056.4|742056.4|13
1620367360000|2021-05-07 06:02:40|743073.2|742073.2|743063|742063|743082.9|742082.9|743039.1|742039.1|15
1620367370000|2021-05-07 06:02:50|743076.3|742076.3|742949.9|741949.9|743451.9|742082.7|742941.8|741431.1|21
1620367380000|2021-05-07 06:03:00|743013.2|742013.2|742973.2|741973.2|743454.9|742013.2|742938.7|741439.8|26
1620367390000|2021-05-07 06:03:10|743003|742003|742898.9|741898.9|743387.1|742003|742896.3|741237.1|22
1620367400000|2021-05-07 06:03:20|742891.1|741891.1|742885.7|741885.7|743389.3|741915.2|742881.7|741372.2|17
1620367410000|2021-05-07 06:03:30|742895.7|741895.7|743394.1|741394.1|743394.1|741905.6|742882.4|741363.9|16
1620367420000|2021-05-07 06:03:40|743378.5|741378.5|743367|741367|743391.9|741891.9|742878.1|741367|9
1620367430000|2021-05-07 06:03:50|742898.8|741898.8|742963.4|741963.4|743379.6|742026.2|742892.3|741379.6|18
1620367440000|2021-05-07 06:04:00|742973.5|741973.5|742790.8|741790.8|743364.8|741983.8|742787.6|741254.3|24
1620367450000|2021-05-07 06:04:10|743271.3|741271.3|743238.6|741238.6|743293.9|741817.1|742777.4|741188.1|28
1620367460000|2021-05-07 06:04:20|743240.3|741240.3|743359.5|741359.5|743359.5|741877.4|742803.6|741240.3|20
1620367470000|2021-05-07 06:04:30|742865|741865|742867.6|741867.6|743368|741873.5|742854.1|741320.1|17
1620367480000|2021-05-07 06:04:40|742876|741876|743386.1|741386.1|743386.1|741948.5|742876|741379.2|12
1620367490000|2021-05-07 06:04:50|743412.4|741412.4|742979.3|741979.3|743412.4|742043|742958.9|741412.4|11
1620367500000|2021-05-07 06:05:00|742969.8|741969.8|742924.9|741924.9|743437|741991.8|742921.5|741401.3|22
1620367510000|2021-05-07 06:05:10|742923.4|741923.4|742974.1|741974.1|743425.2|741989|742917.3|741342.3|13
1620367520000|2021-05-07 06:05:20|742990.8|741990.8|742974.3|741974.3|743015.2|742015.2|742959.1|741959.1|16
1620367530000|2021-05-07 06:05:30|742955.5|741955.5|742987.2|741987.2|743058.1|742058.1|742955.5|741955.5|23
1620367540000|2021-05-07 06:05:40|742981|741981|742970.9|741970.9|743042.6|742042.6|742942.5|741942.5|19
1620367550000|2021-05-07 06:05:50|743000.9|742000.9|742972.8|741972.8|743000.9|742000.9|742962.7|741962.7|18
1620367560000|2021-05-07 06:06:00|742972.1|741972.1|742953.8|741953.8|742975.6|741975.6|742946.1|741946.1|14
1620367570000|2021-05-07 06:06:10|742949.2|741949.2|742866.6|741866.6|742949.2|741949.2|742860.1|741860.1|28
1620367580000|2021-05-07 06:06:20|742885.6|741885.6|742826|741826|743335.5|741885.6|742818.3|741325.2|24
1620367590000|2021-05-07 06:06:30|742833.7|741833.7|742863.3|741863.3|742913.7|741913.7|742816.4|741816.4|26
1620367600000|2021-05-07 06:06:40|742864.8|741864.8|742810.1|741810.1|743279.2|741864.8|742787.4|741279.2|22
1620367610000|2021-05-07 06:06:50|742814.3|741814.3|743259.3|741259.3|743288.7|741814.3|742773.1|741259.3|22
1620367620000|2021-05-07 06:07:00|743271|741271|743262.8|741262.8|743271|741774.1|742770.5|741255.6|21
1620367630000|2021-05-07 06:07:10|743262.5|741262.5|742743|741743|743262.5|741842.5|742743|741221.7|19
1620367640000|2021-05-07 06:07:20|742742.6|741742.6|742715.9|741715.9|743218.4|741777|742715.9|741145.4|23
1620367650000|2021-05-07 06:07:30|742717|741717|743185.7|741185.7|743214.7|741737.5|742695.8|741170.8|23
1620367660000|2021-05-07 06:07:40|743195.6|741195.6|742700.4|741700.4|743206.4|741719.7|742697|741179.2|15
1620367670000|2021-05-07 06:07:50|742707|741707|742723.5|741723.5|743202|741760.5|742707|741190.4|18
1620367680000|2021-05-07 06:08:00|743210.8|741210.8|742737.2|741737.2|743221.7|741737.2|742724.6|741209.8|14
1620367690000|2021-05-07 06:08:10|742759.4|741759.4|742782.2|741782.2|743275.5|741786.7|742754.7|741222.5|16
1620367700000|2021-05-07 06:08:20|743266.9|741266.9|742767|741767|743266.9|741772.4|742756.7|741244.4|18
1620367710000|2021-05-07 06:08:30|742767.4|741767.4|742769.9|741769.9|742777.5|741777.5|742759.9|741759.9|18
1620367720000|2021-05-07 06:08:40|742764.6|741764.6|743269.2|741269.2|743269.2|741800.7|742763.6|741256.3|17
1620367730000|2021-05-07 06:08:50|743269.9|741269.9|742772.8|741772.8|743269.9|741776|742770.6|741252.6|15
1620367740000|2021-05-07 06:09:00|742775.3|741775.3|742777|741777|743277|741791|742775.3|741265.1|23
1620367750000|2021-05-07 06:09:10|742779.7|741779.7|742779.4|741779.4|743271.2|741796.3|742768.1|741263.4|19
1620367760000|2021-05-07 06:09:20|742772.4|741772.4|742775.1|741775.1|742779.5|741779.5|742772.4|741772.4|12
1620367770000|2021-05-07 06:09:30|742769|741769|742778.7|741778.7|742794.6|741794.6|742764.7|741764.7|20
1620367780000|2021-05-07 06:09:40|742782.3|741782.3|742789.5|741789.5|743281.1|741801.5|742776.3|741241.8|14
1620367790000|2021-05-07 06:09:50|742786.6|741786.6|742794.2|741794.2|742810.1|741810.1|742783.1|741783.1|18
1620367800000|2021-05-07 06:10:00|743286.9|741286.9|743233.2|741233.2|743286.9|741805|742730.7|741233.2|22
1620367810000|2021-05-07 06:10:10|742745.5|741745.5|742736.6|741736.6|742745.5|741745.5|742709.3|741709.3|17
1620367820000|2021-05-07 06:10:20|742734.8|741734.8|742770.3|741770.3|743262.8|741783|742731.8|741248.7|20
1620367830000|2021-05-07 06:10:30|742767.6|741767.6|742759|741759|743269.1|741773.5|742759|741250|15
1620367840000|2021-05-07 06:10:40|743236.8|741236.8|742856|741856|743249.8|741856|742762.4|741236.8|17
1620367850000|2021-05-07 06:10:50|742884.5|741884.5|742843.2|741843.2|743338.5|741884.5|742834.4|741300|13
1620367860000|2021-05-07 06:11:00|742848.3|741848.3|742877.7|741877.7|743363.3|741902.6|742843.2|741328.7|15
1620367870000|2021-05-07 06:11:10|742878.3|741878.3|742862|741862|743367.9|741878.3|742850.8|741345.7|16
1620367880000|2021-05-07 06:11:20|742862.5|741862.5|742857.8|741857.8|743366.2|741874.2|742852.7|741333|17
1620367890000|2021-05-07 06:11:30|742847.7|741847.7|742868.8|741868.8|743343.3|741887.5|742847.7|741343.3|14
1620367900000|2021-05-07 06:11:40|742874.3|741874.3|742943.3|741943.3|743382|741968.4|742847.2|741382|25
1620367910000|2021-05-07 06:11:50|743532.6|741532.6|742912.1|741912.1|743532.6|741973.5|742911.6|741382.1|12
1620367920000|2021-05-07 06:12:00|742911|741911|742964.4|741964.4|743412.1|741974.5|742911|741364.6|18
1620367930000|2021-05-07 06:12:10|742969.4|741969.4|742920|741920|742980.1|741980.1|742920|741920|14
1620367940000|2021-05-07 06:12:20|742921|741921|742937.9|741937.9|742958.3|741958.3|742903.1|741903.1|23
1620367950000|2021-05-07 06:12:30|742913.5|741913.5|742941.2|741941.2|743427.5|741950.3|742913.5|741389|24
1620367960000|2021-05-07 06:12:40|743409.4|741409.4|742924.3|741924.3|743409.4|741941|742913.2|741400.2|16
1620367970000|2021-05-07 06:12:50|742915.8|741915.8|743475.9|741475.9|743475.9|742007.7|742915.8|741411|29
1620367980000|2021-05-07 06:13:00|742999.7|741999.7|743481.1|741481.1|743481.1|742070.2|742987.1|741481.1|22
1620367990000|2021-05-07 06:13:10|743011.5|742011.5|743013.5|742013.5|743507.1|742021.5|743005.1|741496.1|21
1620368000000|2021-05-07 06:13:20|743020.6|742020.6|743009.2|742009.2|743020.6|742020.6|742992.6|741992.6|18
1620368010000|2021-05-07 06:13:30|743007.3|742007.3|743018.2|742018.2|743501.1|742020|742994.7|741487.1|13
1620368020000|2021-05-07 06:13:40|743019.7|742019.7|742984.3|741984.3|743019.7|742019.7|742984.3|741984.3|15
1620368030000|2021-05-07 06:13:50|743463.6|741463.6|743001.7|742001.7|743497.5|742010.7|742985|741463.6|20
1620368040000|2021-05-07 06:14:00|743010.7|742010.7|743105.2|742105.2|743105.2|742105.2|742992.6|741992.6|15
1620368050000|2021-05-07 06:14:10|743069.2|742069.2|742974.4|741974.4|743069.2|742069.2|742970.8|741970.8|20
1620368060000|2021-05-07 06:14:20|742977|741977|743463.8|741463.8|743463.8|742022.3|742966.1|741463.3|23
1620368070000|2021-05-07 06:14:30|743461.8|741461.8|743011.3|742011.3|743461.8|742035.9|742973|741461.8|15
1620368080000|2021-05-07 06:14:40|743000.4|742000.4|742951.4|741951.4|743458.8|742021.5|742934.6|741449.7|23
1620368090000|2021-05-07 06:14:50|743435.6|741435.6|742992.8|741992.8|743461.8|742043.9|742937|741418|23
1620368100000|2021-05-07 06:15:00|743018.6|742018.6|743012.6|742012.6|743464.9|742018.6|742953.8|741457.1|26
1620368110000|2021-05-07 06:15:10|743010.1|742010.1|743037.1|742037.1|743472.6|742064.7|743002.3|741470.6|17
1620368120000|2021-05-07 06:15:20|743032.7|742032.7|743501.3|741501.3|743665.4|742088.1|743007.3|741467.4|20
1620368130000|2021-05-07 06:15:30|743018|742018|743000.9|742000.9|743490.8|742046.8|742991.3|741464|25
1620368140000|2021-05-07 06:15:40|743058.3|742058.3|742998.8|741998.8|743084|742084|742997|741997|26
1620368150000|2021-05-07 06:15:50|743031.7|742031.7|743010.3|742010.3|743502.2|742061.2|743005.4|741403.5|26
1620368160000|2021-05-07 06:16:00|743013.3|742013.3|743063.2|742063.2|743509.7|742063.2|743013.1|741490.6|13
1620368170000|2021-05-07 06:16:10|743064.9|742064.9|743057|742057|743067.2|742067.2|743056.7|742056.7|15
1620368180000|2021-05-07 06:16:20|743060|742060|743194.9|742194.9|743701.6|742221.2|743016.9|741497.5|32
1620368190000|2021-05-07 06:16:30|743200.6|742200.6|743164.4|742164.4|743673|742205|743138.7|741560.3|27
1620368200000|2021-05-07 06:16:40|743160.8|742160.8|743604.2|741604.2|743604.2|742165.5|743137.1|741604.2|17
1620368210000|2021-05-07 06:16:50|743132.3|742132.3|743144.8|742144.8|743150.4|742150.4|743132.3|742132.3|17
1620368220000|2021-05-07 06:17:00|743149.5|742149.5|743633.1|741633.1|743633.6|742149.7|743131.1|741628.6|15
1620368230000|2021-05-07 06:17:10|743632.8|741632.8|743534.8|741534.8|743632.8|742139.4|743099.8|741534.8|14
1620368240000|2021-05-07 06:17:20|743535.9|741535.9|743118.7|742118.7|743617.8|742118.7|743110.5|741535.9|8
1620368250000|2021-05-07 06:17:30|743119.2|742119.2|743112|742112|743608.5|742121.3|743110|741595.2|17
1620368260000|2021-05-07 06:17:40|743124.3|742124.3|743100.6|742100.6|743606.8|742130.7|743100.6|741597.8|12
1620368270000|2021-05-07 06:17:50|743109.1|742109.1|743094.1|742094.1|743572|742115.1|743087.9|741572|11
1620368280000|2021-05-07 06:18:00|743084|742084|743576.5|741576.5|743584.3|742087.6|743078.2|741565.8|11
1620368290000|2021-05-07 06:18:10|743576.4|741576.4|743089.1|742089.1|743584.7|742100.7|743089.1|741570.8|11
1620368300000|2021-05-07 06:18:20|743097.4|742097.4|743080.6|742080.6|743098.2|742098.2|743076.3|742076.3|19
1620368310000|2021-05-07 06:18:30|743080.7|742080.7|743577.4|741577.4|743577.4|742120.5|743080|741576.5|17
1620368320000|2021-05-07 06:18:40|743107.9|742107.9|743112|742112|743593.7|742130.3|743083.5|741577.6|30
1620368330000|2021-05-07 06:18:50|743087.4|742087.4|743565.7|741565.7|743565.7|742089|743064.6|741533.7|23
1620368340000|2021-05-07 06:19:00|743552|741552|743711.7|741711.7|743720.8|742241.4|743068.1|741552|24
1620368350000|2021-05-07 06:19:10|743691.6|741691.6|743709.8|741709.8|743727.1|741727.1|743691.6|741691.6|17
1620368360000|2021-05-07 06:19:20|743704.6|741704.6|743718.7|741718.7|743718.7|742223.3|743211.9|741703.7|18
1620368370000|2021-05-07 06:19:30|743221|742221|743113.2|742113.2|743705.3|742224|743106.1|741601.4|25
1620368380000|2021-05-07 06:19:40|743112|742112|743117.7|742117.7|743634|742139.5|743112|741603.3|26
1620368390000|2021-05-07 06:19:50|743122.5|742122.5|743597.2|741597.2|743605.5|742155.4|743106.2|741550.1|19
1620368400000|2021-05-07 06:20:00|743597.8|741597.8|743620|741620|743620|742154.9|743128.2|741590.8|15
1620368410000|2021-05-07 06:20:10|743139.3|742139.3|743623.8|741623.8|743629.9|742152.5|743129.7|741612.3|14
1620368420000|2021-05-07 06:20:20|743704.9|741704.9|743142.5|742142.5|743704.9|742164.2|743099.3|741585.2|17
1620368430000|2021-05-07 06:20:30|743164.5|742164.5|743136.1|742136.1|743173.2|742173.2|743117.5|742117.5|21
1620368440000|2021-05-07 06:20:40|743138.6|742138.6|743134.9|742134.9|743148.9|742148.9|743126.6|742126.6|21
1620368450000|2021-05-07 06:20:50|743137.6|742137.6|743142.6|742142.6|743158.4|742158.4|743100|742100|21
1620368460000|2021-05-07 06:21:00|743141.6|742141.6|743147.7|742147.7|743147.7|742147.7|743125.6|742125.6|20
1620368470000|2021-05-07 06:21:10|743147.8|742147.8|743106.5|742106.5|743193.9|742193.9|743105.3|742105.3|15
1620368480000|2021-05-07 06:21:20|743108.3|742108.3|743097.3|742097.3|743156.4|742156.4|743094.9|742094.9|24
1620368490000|2021-05-07 06:21:30|743102.6|742102.6|743156.6|742156.6|743158.7|742158.7|743094.1|742094.1|17
1620368500000|2021-05-07 06:21:40|743158.2|742158.2|743116|742116|743172.7|742172.7|743100.5|742100.5|20
1620368510000|2021-05-07 06:21:50|743143.4|742143.4|743135.2|742135.2|743155.4|742155.4|743115.3|742115.3|17
1620368520000|2021-05-07 06:22:00|743130|742130|743083.3|742083.3|743580.2|742131.5|743060.4|741544.6|24
1620368530000|2021-05-07 06:22:10|743074.8|742074.8|743094.1|742094.1|743099.3|742099.3|743017.7|742017.7|24
1620368540000|2021-05-07 06:22:20|743093.6|742093.6|743125.4|742125.4|743127.6|742127.6|743086.8|742086.8|18
1620368550000|2021-05-07 06:22:30|743125|742125|743138.1|742138.1|743140.8|742140.8|743124.9|742124.9|15
1620368560000|2021-05-07 06:22:40|743139|742139|743238.8|742238.8|743240.1|742240.1|743100.3|742100.3|21
1620368570000|2021-05-07 06:22:50|743239.7|742239.7|743251.7|742251.7|743281.5|742281.5|743227.9|742227.9|27
1620368580000|2021-05-07 06:23:00|743248.2|742248.2|743242.1|742242.1|743268.5|742268.5|743231.8|742231.8|19
1620368590000|2021-05-07 06:23:10|743248.4|742248.4|743360.3|742360.3|743370.5|742370.5|743222.3|742222.3|22
1620368600000|2021-05-07 06:23:20|743361.2|742361.2|743348.2|742348.2|743364.7|742364.7|743290.7|742290.7|28
1620368610000|2021-05-07 06:23:30|743345.9|742345.9|743413.8|742413.8|743431.5|742431.5|743345.9|742345.9|24
1620368620000|2021-05-07 06:23:40|743412.1|742412.1|743403.1|742403.1|743418.6|742418.6|743392|742392|24
1620368630000|2021-05-07 06:23:50|743371|742371|743379.7|742379.7|743393.2|742393.2|743360.5|742360.5|22
1620368640000|2021-05-07 06:24:00|743382.1|742382.1|743403.9|742403.9|743414.5|742414.5|743345.8|742345.8|21
1620368650000|2021-05-07 06:24:10|743406.7|742406.7|743380.5|742380.5|743416|742416|743366|742366|12
1620368660000|2021-05-07 06:24:20|743375.9|742375.9|743371|742371|743387.7|742387.7|743370.4|742370.4|23
1620368670000|2021-05-07 06:24:30|743368.3|742368.3|743374.6|742374.6|743374.6|742374.6|743360.7|742360.7|14
1620368680000|2021-05-07 06:24:40|743367.9|742367.9|743340.9|742340.9|743401.3|742401.3|743337|742337|30
1620368690000|2021-05-07 06:24:50|743341|742341|743343.7|742343.7|743346.6|742346.6|743335.9|742335.9|15
1620368700000|2021-05-07 06:25:00|743343.5|742343.5|743312.8|742312.8|743343.5|742343.5|743302.7|742302.7|25
1620368710000|2021-05-07 06:25:10|743306.5|742306.5|743293.5|742293.5|743323.4|742323.4|743293.5|742293.5|20
1620368720000|2021-05-07 06:25:20|743294.5|742294.5|743274.3|742274.3|743301.8|742301.8|743238|742238|27
1620368730000|2021-05-07 06:25:30|743256.4|742256.4|743256.2|742256.2|743273.4|742273.4|743247.2|742247.2|23
1620368740000|2021-05-07 06:25:40|743260.6|742260.6|743284.6|742284.6|743292.8|742292.8|743257.6|742257.6|19
1620368750000|2021-05-07 06:25:50|743289.7|742289.7|743435.5|742435.5|743447.2|742447.2|743267|742267|21
1620368760000|2021-05-07 06:26:00|743447|742447|743484.7|742484.7|743499|742499|743445.5|742445.5|27
1620368770000|2021-05-07 06:26:10|743485.8|742485.8|743515.4|742515.4|743525.2|742525.2|743477.4|742477.4|30
1620368780000|2021-05-07 06:26:20|743515.9|742515.9|743540.4|742540.4|743576|742576|743515.9|742515.9|30
1620368790000|2021-05-07 06:26:30|743544.5|742544.5|743549.9|742549.9|743566|742566|743521.7|742521.7|29
1620368800000|2021-05-07 06:26:40|743552.6|742552.6|743545.2|742545.2|743556.6|742556.6|743543.7|742543.7|19
1620368810000|2021-05-07 06:26:50|743545.7|742545.7|743523.1|742523.1|743551.7|742551.7|743523.1|742523.1|22
1620368820000|2021-05-07 06:27:00|743529.6|742529.6|743460.7|742460.7|743537.9|742537.9|743460.7|742460.7|25
1620368830000|2021-05-07 06:27:10|743462.4|742462.4|743453.9|742453.9|743462.4|742462.4|743439.8|742439.8|26
1620368840000|2021-05-07 06:27:20|743452.5|742452.5|743438.4|742438.4|743452.5|742452.5|743434.5|742434.5|19
1620368850000|2021-05-07 06:27:30|743429.8|742429.8|743406.3|742406.3|743429.8|742429.8|743390.6|742390.6|23
1620368860000|2021-05-07 06:27:40|743411.8|742411.8|743411.3|742411.3|743423.1|742423.1|743398.9|742398.9|21
1620368870000|2021-05-07 06:27:50|743404.2|742404.2|743446|742446|743446.9|742446.9|743404.2|742404.2|22
1620368880000|2021-05-07 06:28:00|743439.1|742439.1|743466.9|742466.9|743466.9|742466.9|743429.8|742429.8|17
1620368890000|2021-05-07 06:28:10|743455|742455|743468.5|742468.5|743475.9|742475.9|743455|742455|18
1620368900000|2021-05-07 06:28:20|743468.2|742468.2|743554.9|742554.9|743561.9|742561.9|743457.1|742457.1|28
1620368910000|2021-05-07 06:28:30|743556.3|742556.3|743561.9|742561.9|743568.4|742568.4|743538.2|742538.2|25
1620368920000|2021-05-07 06:28:40|743578.7|742578.7|743546|742546|743578.7|742578.7|743538.8|742538.8|30
1620368930000|2021-05-07 06:28:50|743546.6|742546.6|743555.8|742555.8|743564.8|742564.8|743541.1|742541.1|27
1620368940000|2021-05-07 06:29:00|743556.9|742556.9|743510.1|742510.1|743558|742558|743505.8|742505.8|23
1620368950000|2021-05-07 06:29:10|743538|742538|743600.9|742600.9|743601.2|742601.2|743538|742538|23
1620368960000|2021-05-07 06:29:20|743592.8|742592.8|743581.1|742581.1|743595.8|742595.8|743572.7|742572.7|27
1620368970000|2021-05-07 06:29:30|743583.6|742583.6|743584.7|742584.7|743588.5|742588.5|743575.7|742575.7|21
1620368980000|2021-05-07 06:29:40|743587|742587|743581|742581|743589|742589|743576.5|742576.5|18
1620368990000|2021-05-07 06:29:50|743578.3|742578.3|743586.2|742586.2|743586.2|742586.2|743568.5|742568.5|16
1620369000000|2021-05-07 06:30:00|743572.1|742572.1|743535.5|742535.5|743637|742637|743533.9|742533.9|35
1620369010000|2021-05-07 06:30:10|743535.9|742535.9|743530.3|742530.3|743535.9|742535.9|743521.1|742521.1|25
1620369020000|2021-05-07 06:30:20|743529.8|742529.8|743533.8|742533.8|743535.6|742535.6|743510.6|742510.6|18
1620369030000|2021-05-07 06:30:30|743524.2|742524.2|743502.9|742502.9|743524.2|742524.2|743492.2|742492.2|25
1620369040000|2021-05-07 06:30:40|743505.6|742505.6|743497.1|742497.1|743514.4|742514.4|743497.1|742497.1|21
1620369050000|2021-05-07 06:30:50|743507.7|742507.7|743509.1|742509.1|743511.5|742511.5|743499.5|742499.5|27
1620369060000|2021-05-07 06:31:00|743508.8|742508.8|743542.7|742542.7|743561.6|742561.6|743498.4|742498.4|26
1620369070000|2021-05-07 06:31:10|743539.1|742539.1|743521.5|742521.5|743542.9|742542.9|743518.6|742518.6|22
1620369080000|2021-05-07 06:31:20|743520.6|742520.6|743496.7|742496.7|743523.8|742523.8|743496.7|742496.7|20
1620369090000|2021-05-07 06:31:30|743497.1|742497.1|743474.5|742474.5|743508.8|742508.8|743455.2|742455.2|26
1620369100000|2021-05-07 06:31:40|743475.8|742475.8|743521.8|742521.8|743522.2|742522.2|743475.8|742475.8|25
1620369110000|2021-05-07 06:31:50|743519.6|742519.6|743532.6|742532.6|743542.8|742542.8|743515.4|742515.4|21
1620369120000|2021-05-07 06:32:00|743540.5|742540.5|743524.2|742524.2|743540.5|742540.5|743507|742507|17
1620369130000|2021-05-07 06:32:10|743521.3|742521.3|743506.2|742506.2|743547.4|742547.4|743501.2|742501.2|23
1620369140000|2021-05-07 06:32:20|743504.1|742504.1|743495.9|742495.9|743515.5|742515.5|743495.9|742495.9|9
1620369150000|2021-05-07 06:32:30|743496.8|742496.8|743485.2|742485.2|743509.2|742509.2|743481.8|742481.8|17
1620369160000|2021-05-07 06:32:40|743484.8|742484.8|743486.4|742486.4|743503.6|742503.6|743481.6|742481.6|18
1620369170000|2021-05-07 06:32:50|743477.5|742477.5|743520.5|742520.5|743535|742535|743476.7|742476.7|20
1620369180000|2021-05-07 06:33:00|743519.3|742519.3|743514.8|742514.8|743522.8|742522.8|743514.8|742514.8|19
1620369190000|2021-05-07 06:33:10|743515.2|742515.2|743521.7|742521.7|743531.6|742531.6|743515.2|742515.2|14
1620369200000|2021-05-07 06:33:20|743508.4|742508.4|743463.4|742463.4|743515.4|742515.4|743451|742451|22
1620369210000|2021-05-07 06:33:30|743473.3|742473.3|743467.6|742467.6|743477.2|742477.2|743461.6|742461.6|19
1620369220000|2021-05-07 06:33:40|743468.5|742468.5|743501.3|742501.3|743501.3|742501.3|743459.9|742459.9|15
1620369230000|2021-05-07 06:33:50|743508.5|742508.5|743305.7|742305.7|743508.6|742508.6|743296.4|742296.4|22
1620369240000|2021-05-07 06:34:00|743290.4|742290.4|743319.1|742319.1|743322.2|742322.2|743290.4|742290.4|24
1620369250000|2021-05-07 06:34:10|743320.4|742320.4|743313.8|742313.8|743320.7|742320.7|743302|742302|12
1620369260000|2021-05-07 06:34:20|743302.5|742302.5|743335.7|742335.7|743371.4|742371.4|743302.5|742302.5|28
1620369270000|2021-05-07 06:34:30|743337.5|742337.5|743320.8|742320.8|743343.4|742343.4|743317|742317|24
1620369280000|2021-05-07 06:34:40|743329|742329|743352.5|742352.5|743359.2|742359.2|743329|742329|21
1620369290000|2021-05-07 06:34:50|743357.1|742357.1|743337.8|742337.8|743357.1|742357.1|743330.3|742330.3|21
1620369300000|2021-05-07 06:35:00|743327.8|742327.8|743378.3|742378.3|743378.3|742378.3|743318.5|742318.5|28
1620369310000|2021-05-07 06:35:10|743364.9|742364.9|743506.3|742506.3|743506.3|742506.3|743364.9|742364.9|22
1620369320000|2021-05-07 06:35:20|743513.3|742513.3|743514.2|742514.2|743535.6|742535.6|743512.8|742512.8|22
1620369330000|2021-05-07 06:35:30|743525.4|742525.4|743541.9|742541.9|743541.9|742541.9|743508.7|742508.7|18
1620369340000|2021-05-07 06:35:40|743544.9|742544.9|743587.4|742587.4|743587.4|742587.4|743517.6|742517.6|26
1620369350000|2021-05-07 06:35:50|743582.6|742582.6|743599.1|742599.1|743600.5|742600.5|743561.5|742561.5|22
1620369360000|2021-05-07 06:36:00|743603.2|742603.2|743597.9|742597.9|743614.3|742614.3|743590.4|742590.4|28
1620369370000|2021-05-07 06:36:10|743601.6|742601.6|743563.2|742563.2|743601.6|742601.6|743563.2|742563.2|19
1620369380000|2021-05-07 06:36:20|743573.1|742573.1|743553.9|742553.9|743577.4|742577.4|743553.9|742553.9|17
1620369390000|2021-05-07 06:36:30|743555.8|742555.8|743552.2|742552.2|743565|742565|743549.4|742549.4|15
1620369400000|2021-05-07 06:36:40|743547.6|742547.6|743549|742549|743560.1|742560.1|743532|742532|18
1620369410000|2021-05-07 06:36:50|743533.2|742533.2|743523.9|742523.9|743533.2|742533.2|743509.6|742509.6|20
1620369420000|2021-05-07 06:37:00|743522.7|742522.7|743480|742480|743522.7|742522.7|743480|742480|20
1620369430000|2021-05-07 06:37:10|743484|742484|743426.3|742426.3|743484|742484|743418.3|742418.3|23
1620369440000|2021-05-07 06:37:20|743413|742413|743417.4|742417.4|743437.2|742437.2|743413|742413|17
1620369450000|2021-05-07 06:37:30|743417.1|742417.1|743436.8|742436.8|743453.9|742453.9|743417.1|742417.1|18
1620369460000|2021-05-07 06:37:40|743440.7|742440.7|743427.4|742427.4|743461.6|742461.6|743419.2|742419.2|21
1620369470000|2021-05-07 06:37:50|743429.3|742429.3|743377.5|742377.5|743441.2|742441.2|743377.5|742377.5|21
1620369480000|2021-05-07 06:38:00|743390|742390|743375.6|742375.6|743394.8|742394.8|743371.4|742371.4|18
1620369490000|2021-05-07 06:38:10|743377.6|742377.6|743387|742387|743397|742397|743358.2|742358.2|23
1620369500000|2021-05-07 06:38:20|743391.3|742391.3|743313.7|742313.7|743391.3|742391.3|743300.6|742300.6|24
1620369510000|2021-05-07 06:38:30|743314.9|742314.9|743320|742320|743329.9|742329.9|743313.4|742313.4|17
1620369520000|2021-05-07 06:38:40|743309.7|742309.7|743364.2|742364.2|743364.2|742364.2|743295.3|742295.3|17
1620369530000|2021-05-07 06:38:50|743377.4|742377.4|743382.4|742382.4|743389.3|742389.3|743361.4|742361.4|22
1620369540000|2021-05-07 06:39:00|743382.5|742382.5|743419.4|742419.4|743421.8|742421.8|743382.5|742382.5|27
1620369550000|2021-05-07 06:39:10|743402|742402|743196|742196|743427.5|742427.5|743191.4|742191.4|25
1620369560000|2021-05-07 06:39:20|743194.1|742194.1|743240.8|742240.8|743244.1|742244.1|743194.1|742194.1|33
1620369570000|2021-05-07 06:39:30|743233|742233|743322|742322|743334|742334|743233|742233|25
1620369580000|2021-05-07 06:39:40|743342.2|742342.2|743291.5|742291.5|743351.1|742351.1|743278.2|742278.2|28
1620369590000|2021-05-07 06:39:50|743292|742292|743285.3|742285.3|743306.7|742306.7|743262.2|742262.2|16
1620369600000|2021-05-07 06:40:00|743284.8|742284.8|743256.4|742256.4|743285.6|742285.6|743249.4|742249.4|23
1620369610000|2021-05-07 06:40:10|743256|742256|743280.1|742280.1|743306.6|742306.6|743233|742233|22
1620369620000|2021-05-07 06:40:20|743260|742260|743290.8|742290.8|743291.8|742291.8|743260|742260|25
1620369630000|2021-05-07 06:40:30|743288.6|742288.6|743287.3|742287.3|743296.9|742296.9|743285.5|742285.5|18
1620369640000|2021-05-07 06:40:40|743280.1|742280.1|743285.8|742285.8|743295.7|742295.7|743276.2|742276.2|16
1620369650000|2021-05-07 06:40:50|743285.6|742285.6|743304.8|742304.8|743330|742330|743285.6|742285.6|23
1620369660000|2021-05-07 06:41:00|743298.4|742298.4|743311.7|742311.7|743335|742335|743298.4|742298.4|26
1620369670000|2021-05-07 06:41:10|743311.1|742311.1|743283|742283|743311.1|742311.1|743241.3|742241.3|23
1620369680000|2021-05-07 06:41:20|743274|742274|743278.4|742278.4|743301.2|742301.2|743274|742274|15
1620369690000|2021-05-07 06:41:30|743277.8|742277.8|743303|742303|743311.4|742311.4|743277.8|742277.8|24
1620369700000|2021-05-07 06:41:40|743304.1|742304.1|743329.5|742329.5|743329.5|742329.5|743246.9|742246.9|22
1620369710000|2021-05-07 06:41:50|743326.8|742326.8|743276|742276|743326.8|742326.8|743276|742276|20
1620369720000|2021-05-07 06:42:00|743293.1|742293.1|743257.7|742257.7|743304.2|742304.2|743201.7|742201.7|29
1620369730000|2021-05-07 06:42:10|743349.2|742349.2|743252.3|742252.3|743363.8|742363.8|743222.5|742222.5|27
1620369740000|2021-05-07 06:42:20|743249.8|742249.8|743229.5|742229.5|743249.8|742249.8|743224.7|742224.7|21
1620369750000|2021-05-07 06:42:30|743231.2|742231.2|743198.2|742198.2|743232.8|742232.8|743198.2|742198.2|19
1620369760000|2021-05-07 06:42:40|743205.5|742205.5|743187.4|742187.4|743223.1|742223.1|743187.4|742187.4|19
1620369770000|2021-05-07 06:42:50|743194|742194|743037|742037|743199.4|742199.4|743030.8|742030.8|34
1620369780000|2021-05-07 06:43:00|743042.5|742042.5|743060.4|742060.4|743060.4|742060.4|743027.9|742027.9|28
1620369790000|2021-05-07 06:43:10|743063.6|742063.6|743048.3|742048.3|743064.3|742064.3|743022|742022|25
1620369800000|2021-05-07 06:43:20|743030.7|742030.7|743052.5|742052.5|743054.6|742054.6|743030.7|742030.7|18
1620369810000|2021-05-07 06:43:30|743041.1|742041.1|743058.2|742058.2|743062.5|742062.5|743041.1|742041.1|15
1620369820000|2021-05-07 06:43:40|743057.9|742057.9|743041.2|742041.2|743059.2|742059.2|743031.8|742031.8|19
1620369830000|2021-05-07 06:43:50|743040.2|742040.2|743007.8|742007.8|743051.2|742051.2|743007.8|742007.8|26
1620369840000|2021-05-07 06:44:00|743012.7|742012.7|743031.1|742031.1|743043.9|742043.9|743007.8|742007.8|27
1620369850000|2021-05-07 06:44:10|743044.8|742044.8|743016.1|742016.1|743058|742058|743002|742002|20
1620369860000|2021-05-07 06:44:20|743017.4|742017.4|743043.9|742043.9|743075.8|742075.8|743002.9|742002.9|14
1620369870000|2021-05-07 06:44:30|743056.8|742056.8|743064.8|742064.8|743066.4|742066.4|743029.6|742029.6|16
1620369880000|2021-05-07 06:44:40|743056.4|742056.4|743046.8|742046.8|743060.1|742060.1|743005.9|742005.9|22
1620369890000|2021-05-07 06:44:50|743046.3|742046.3|743059.3|742059.3|743087.9|742087.9|743043|742043|24
1620369900000|2021-05-07 06:45:00|743057.2|742057.2|743025|742025|743068.3|742068.3|743025|742025|23
1620369910000|2021-05-07 06:45:10|743053|742053|743095.4|742095.4|743115.2|742115.2|743053|742053|23
1620369920000|2021-05-07 06:45:20|743107.8|742107.8|743116.2|742116.2|743129.5|742129.5|743068.5|742068.5|28
1620369930000|2021-05-07 06:45:30|743098.7|742098.7|743111.7|742111.7|743118.9|742118.9|743090.5|742090.5|14
1620369940000|2021-05-07 06:45:40|743105.4|742105.4|743120.8|742120.8|743134.5|742134.5|743105.4|742105.4|17
1620369950000|2021-05-07 06:45:50|743105.1|742105.1|743229.8|742229.8|743230.8|742230.8|743093.1|742093.1|32
1620369960000|2021-05-07 06:46:00|743227.3|742227.3|743204.4|742204.4|743237.3|742237.3|743204.4|742204.4|24
1620369970000|2021-05-07 06:46:10|743208.7|742208.7|743221.5|742221.5|743221.5|742221.5|743194|742194|20
1620369980000|2021-05-07 06:46:20|743221.3|742221.3|743097.5|742097.5|743221.3|742221.3|743096.7|742096.7|28
1620369990000|2021-05-07 06:46:30|743098.8|742098.8|743132.6|742132.6|743132.6|742132.6|743094.5|742094.5|28
1620370000000|2021-05-07 06:46:40|743132.3|742132.3|743099.9|742099.9|743132.9|742132.9|743093.6|742093.6|19
1620370010000|2021-05-07 06:46:50|743101.4|742101.4|743078.8|742078.8|743114|742114|743065.4|742065.4|27
1620370020000|2021-05-07 06:47:00|743078.7|742078.7|743040.6|742040.6|743079.2|742079.2|743030.2|742030.2|33
1620370030000|2021-05-07 06:47:10|743038.4|742038.4|743035.4|742035.4|743063.4|742063.4|743015.8|742015.8|24
1620370040000|2021-05-07 06:47:20|742995.6|741995.6|743025|742025|743042|742042|742990|741990|28
1620370050000|2021-05-07 06:47:30|743044.5|742044.5|743079|742079|743098.1|742098.1|743015.8|742015.8|31
1620370060000|2021-05-07 06:47:40|743067.3|742067.3|743024.1|742024.1|743103.4|742103.4|743005.5|742005.5|30
1620370070000|2021-05-07 06:47:50|743021.3|742021.3|743037.6|742037.6|743043.9|742043.9|743019.6|742019.6|24
1620370080000|2021-05-07 06:48:00|743028.3|742028.3|743015.3|742015.3|743029.7|742029.7|743000.7|742000.7|28
1620370090000|2021-05-07 06:48:10|743008.5|742008.5|743003.3|742003.3|743019.3|742019.3|742988.9|741988.9|21
1620370100000|2021-05-07 06:48:20|743002.5|742002.5|742991.8|741991.8|743006.8|742006.8|742980.2|741980.2|26
1620370110000|2021-05-07 06:48:30|742983.9|741983.9|742953.8|741953.8|742990.7|741990.7|742951|741951|27
1620370120000|2021-05-07 06:48:40|742957.1|741957.1|743011.7|742011.7|743011.7|742011.7|742957.1|741957.1|18
1620370130000|2021-05-07 06:48:50|743011.9|742011.9|743025.1|742025.1|743027.1|742027.1|743003.7|742003.7|24
1620370140000|2021-05-07 06:49:00|743027.8|742027.8|742974.3|741974.3|743076|742076|742972.3|741972.3|25
1620370150000|2021-05-07 06:49:10|742984|741984|743005.9|742005.9|743007.1|742007.1|742975.9|741975.9|16
1620370160000|2021-05-07 06:49:20|743006.6|742006.6|742967.6|741967.6|743006.6|742006.6|742956.8|741956.8|22
1620370170000|2021-05-07 06:49:30|742967.2|741967.2|742900.9|741900.9|742995.4|741995.4|742900.9|741900.9|18
1620370180000|2021-05-07 06:49:40|742910|741910|742898.5|741898.5|742971.6|741971.6|742875.5|741875.5|26
1620370190000|2021-05-07 06:49:50|742899.4|741899.4|742606.5|741606.5|742907.5|741907.5|742591.4|741591.4|25
1620370200000|2021-05-07 06:50:00|742604.9|741604.9|742692|741692|742700.8|741700.8|742604.9|741604.9|34
1620370210000|2021-05-07 06:50:10|742695|741695|742719.6|741719.6|742736.5|741736.5|742695|741695|31
1620370220000|2021-05-07 06:50:20|742714.1|741714.1|742796.8|741796.8|742810.8|741810.8|742714.1|741714.1|24
1620370230000|2021-05-07 06:50:30|742795.9|741795.9|742783.6|741783.6|742808.6|741808.6|742775|741775|27
1620370240000|2021-05-07 06:50:40|742785.7|741785.7|742804.6|741804.6|742850.2|741850.2|742783.8|741783.8|22
1620370250000|2021-05-07 06:50:50|742805.3|741805.3|742786.2|741786.2|742805.3|741805.3|742786.2|741786.2|12
1620370260000|2021-05-07 06:51:00|742792.2|741792.2|742809.1|741809.1|742809.8|741809.8|742786.5|741786.5|13
1620370270000|2021-05-07 06:51:10|742812.5|741812.5|742856.1|741856.1|742873.1|741873.1|742800.7|741800.7|30
1620370280000|2021-05-07 06:51:20|742861.6|741861.6|742865.6|741865.6|742877.7|741877.7|742855.4|741855.4|21
1620370290000|2021-05-07 06:51:30|742864.7|741864.7|742865.7|741865.7|742871.7|741871.7|742851.1|741851.1|22
1620370300000|2021-05-07 06:51:40|742866.6|741866.6|742882.2|741882.2|742883.3|741883.3|742866.5|741866.5|17
1620370310000|2021-05-07 06:51:50|742882.1|741882.1|742879.1|741879.1|742895.6|741895.6|742862.8|741862.8|25
1620370320000|2021-05-07 06:52:00|742877.6|741877.6|742885.6|741885.6|742887|741887|742877.6|741877.6|15
1620370330000|2021-05-07 06:52:10|742882.9|741882.9|742884.6|741884.6|742899|741899|742862.7|741862.7|20
1620370340000|2021-05-07 06:52:20|742889.8|741889.8|742895.6|741895.6|742895.8|741895.8|742887.4|741887.4|16
1620370350000|2021-05-07 06:52:30|742901.8|741901.8|742911.3|741911.3|742915.5|741915.5|742901.3|741901.3|17
1620370360000|2021-05-07 06:52:40|742905.6|741905.6|742890.4|741890.4|742906.8|741906.8|742873.2|741873.2|18
1620370370000|2021-05-07 06:52:50|742871|741871|742871.4|741871.4|742886.2|741886.2|742847.5|741847.5|22
1620370380000|2021-05-07 06:53:00|742874.7|741874.7|742824|741824|742874.7|741874.7|742819.3|741819.3|21
1620370390000|2021-05-07 06:53:10|742822.2|741822.2|742817.6|741817.6|742825.5|741825.5|742794.5|741794.5|20
1620370400000|2021-05-07 06:53:20|742802.6|741802.6|742805.6|741805.6|742812.9|741812.9|742790.7|741790.7|29
1620370410000|2021-05-07 06:53:30|742805.8|741805.8|742796.4|741796.4|742820.5|741820.5|742783.3|741783.3|23
1620370420000|2021-05-07 06:53:40|742784.5|741784.5|742730|741730|742795.6|741795.6|742711.7|741711.7|26
1620370430000|2021-05-07 06:53:50|742705|741705|742801.2|741801.2|742812.5|741812.5|742691|741691|32
1620370440000|2021-05-07 06:54:00|742789.2|741789.2|742824.4|741824.4|742830.1|741830.1|742761.7|741761.7|30
1620370450000|2021-05-07 06:54:10|742823.5|741823.5|742838.8|741838.8|742840.3|741840.3|742805.5|741805.5|24
1620370460000|2021-05-07 06:54:20|742831.6|741831.6|742852.2|741852.2|742864|741864|742829.8|741829.8|24
1620370470000|2021-05-07 06:54:30|742861.9|741861.9|742802.5|741802.5|742861.9|741861.9|742776.6|741776.6|25
1620370480000|2021-05-07 06:54:40|742801.7|741801.7|742783.6|741783.6|742805.8|741805.8|742775.3|741775.3|23
1620370490000|2021-05-07 06:54:50|742785.8|741785.8|742800.9|741800.9|742800.9|741800.9|742785.8|741785.8|16
1620370500000|2021-05-07 06:55:00|742802.5|741802.5|742803|741803|742809.9|741809.9|742795.9|741795.9|17
1620370510000|2021-05-07 06:55:10|742801.6|741801.6|742825.9|741825.9|742825.9|741825.9|742801.6|741801.6|16
1620370520000|2021-05-07 06:55:20|742816.7|741816.7|742862|741862|742862|741862|742809.5|741809.5|31
1620370530000|2021-05-07 06:55:30|742865.9|741865.9|742893.7|741893.7|742903.3|741903.3|742854.2|741854.2|28
1620370540000|2021-05-07 06:55:40|742896.1|741896.1|742883.1|741883.1|742898.6|741898.6|742867.7|741867.7|21
1620370550000|2021-05-07 06:55:50|742884.2|741884.2|742814.7|741814.7|742890.3|741890.3|742814.7|741814.7|26
1620370560000|2021-05-07 06:56:00|742824.4|741824.4|742809.9|741809.9|742832|741832|742796.8|741796.8|27
1620370570000|2021-05-07 06:56:10|742821|741821|742810.1|741810.1|742826.8|741826.8|742804.2|741804.2|18
1620370580000|2021-05-07 06:56:20|742815.3|741815.3|742823.7|741823.7|742839|741839|742791.6|741791.6|28
1620370590000|2021-05-07 06:56:30|742832.2|741832.2|742804.9|741804.9|742843.9|741843.9|742804|741804|21
1620370600000|2021-05-07 06:56:40|742811.3|741811.3|742840.2|741840.2|742840.2|741840.2|742804|741804|22
1620370610000|2021-05-07 06:56:50|742841.6|741841.6|742832.8|741832.8|742865.5|741865.5|742824.8|741824.8|24
1620370620000|2021-05-07 06:57:00|742833.2|741833.2|742849.5|741849.5|742861|741861|742822.2|741822.2|31
1620370630000|2021-05-07 06:57:10|742867.2|741867.2|742869.1|741869.1|742871.6|741871.6|742854.6|741854.6|19
1620370640000|2021-05-07 06:57:20|742862.8|741862.8|742573.8|741573.8|742863.1|741863.1|742573.8|741573.8|37
1620370650000|2021-05-07 06:57:30|742571.2|741571.2|742503.5|741503.5|742618.6|741618.6|742418.9|741418.9|36
1620370660000|2021-05-07 06:57:40|742512|741512|742518|741518|742524.5|741524.5|742484|741484|31
1620370670000|2021-05-07 06:57:50|742542|741542|742566.3|741566.3|742568.9|741568.9|742477|741477|32
1620370680000|2021-05-07 06:58:00|742562.8|741562.8|742491.4|741491.4|742567.6|741567.6|742453.6|741453.6|32
1620370690000|2021-05-07 06:58:10|742496.8|741496.8|742601.1|741601.1|742610.1|741610.1|742479.6|741479.6|32
1620370700000|2021-05-07 06:58:20|742602.4|741602.4|742607.3|741607.3|742619|741619|742571.8|741571.8|24
1620370710000|2021-05-07 06:58:30|742611.7|741611.7|742499.1|741499.1|742635|741635|742455.9|741455.9|30
1620370720000|2021-05-07 06:58:40|742502.7|741502.7|742517.5|741517.5|742520.3|741520.3|742493.8|741493.8|25
1620370730000|2021-05-07 06:58:50|742507.7|741507.7|742494|741494|742517.1|741517.1|742476.9|741476.9|22
1620370740000|2021-05-07 06:59:00|742502.7|741502.7|742470.2|741470.2|742563.6|741563.6|742454.3|741454.3|34
1620370750000|2021-05-07 06:59:10|742467.1|741467.1|742646|741646|742649.1|741649.1|742458.8|741458.8|27
1620370760000|2021-05-07 06:59:20|742644.9|741644.9|742626.2|741626.2|742648.7|741648.7|742600.2|741600.2|19
1620370770000|2021-05-07 06:59:30|742626.3|741626.3|742525.3|741525.3|742626.3|741626.3|742517.5|741517.5|21
1620370780000|2021-05-07 06:59:40|742543.4|741543.4|742522.3|741522.3|742545.3|741545.3|742508.4|741508.4|22
1620370790000|2021-05-07 06:59:50|742522.4|741522.4|742365.6|741365.6|742528.7|741528.7|742365.6|741365.6|28
1620370800000|2021-05-07 07:00:00|742347.8|741347.8|742333.8|741333.8|742381.4|741381.4|742318.8|741318.8|38
1620370810000|2021-05-07 07:00:10|742338.5|741338.5|742210|741210|742408.7|741408.7|742208.3|741208.3|40
1620370820000|2021-05-07 07:00:20|742224.3|741224.3|742234.8|741234.8|742304.3|741304.3|742196|741196|39
1620370830000|2021-05-07 07:00:30|742227|741227|742204.5|741204.5|742227|741227|742183.5|741183.5|36
1620370840000|2021-05-07 07:00:40|742202.7|741202.7|742209|741209|742232.7|741232.7|742182.5|741182.5|34
1620370850000|2021-05-07 07:00:50|742204.6|741204.6|742208.9|741208.9|742287.2|741287.2|742196.4|741196.4|35
1620370860000|2021-05-07 07:01:00|742202.3|741202.3|742286.7|741286.7|742302.5|741302.5|742201.3|741201.3|35
1620370870000|2021-05-07 07:01:10|742258.6|741258.6|742173.3|741173.3|742277.7|741277.7|742157.4|741157.4|33
1620370880000|2021-05-07 07:01:20|742196.6|741196.6|742256.2|741256.2|742268.5|741268.5|742169.8|741169.8|36
1620370890000|2021-05-07 07:01:30|742253.3|741253.3|742271|741271|742279.6|741279.6|742162.9|741162.9|38
1620370900000|2021-05-07 07:01:40|742270.4|741270.4|742285.3|741285.3|742331.8|741331.8|742268.5|741268.5|37
1620370910000|2021-05-07 07:01:50|742292.6|741292.6|742170.9|741170.9|742292.6|741292.6|742170.9|741170.9|35
1620370920000|2021-05-07 07:02:00|742149.6|741149.6|742181.7|741181.7|742198.3|741198.3|742149.6|741149.6|37
1620370930000|2021-05-07 07:02:10|742195.7|741195.7|742117.2|741117.2|742208.9|741208.9|742007.7|741007.7|37
1620370940000|2021-05-07 07:02:20|742093.1|741093.1|742113.3|741113.3|742115.4|741115.4|742019.9|741019.9|37
1620370950000|2021-05-07 07:02:30|742101.8|741101.8|742146.1|741146.1|742173.3|741173.3|742101.8|741101.8|34
1620370960000|2021-05-07 07:02:40|742145.6|741145.6|742096.2|741096.2|742194.8|741194.8|742092.7|741092.7|33
1620370970000|2021-05-07 07:02:50|742050.6|741050.6|742141.4|741141.4|742167.7|741167.7|742050.6|741050.6|34
1620370980000|2021-05-07 07:03:00|742142.1|741142.1|742242|741242|742266.3|741266.3|742142.1|741142.1|37
1620370990000|2021-05-07 07:03:10|742251.4|741251.4|742444.4|741444.4|742444.4|741444.4|742245.5|741245.5|33
1620371000000|2021-05-07 07:03:20|742443.2|741443.2|742356.7|741356.7|742461.9|741461.9|742356.3|741356.3|39
1620371010000|2021-05-07 07:03:30|742272.8|741272.8|742220.5|741220.5|742288.8|741288.8|742204.8|741204.8|34
1620371020000|2021-05-07 07:03:40|742234.3|741234.3|742012.5|741012.5|742240.7|741240.7|741989|740989|38
1620371030000|2021-05-07 07:03:50|742025.2|741025.2|742038.2|741038.2|742089.6|741089.6|741967.5|740967.5|36
1620371040000|2021-05-07 07:04:00|742033|741033|742018.6|741018.6|742080.8|741080.8|742003|741003|36
1620371050000|2021-05-07 07:04:10|742013.6|741013.6|742071.5|741071.5|742071.8|741071.8|741999.1|740999.1|32
1620371060000|2021-05-07 07:04:20|742072.5|741072.5|742024.9|741024.9|742072.5|741072.5|742009|741009|29
1620371070000|2021-05-07 07:04:30|742025.3|741025.3|741959.9|740959.9|742025.3|741025.3|741948.3|740948.3|35
1620371080000|2021-05-07 07:04:40|741934|740934|741670.1|740670.1|741958.2|740958.2|741670.1|740670.1|28
1620371090000|2021-05-07 07:04:50|741662|740662|741741.6|740741.6|741761|740761|741662|740662|37
1620371100000|2021-05-07 07:05:00|741733.6|740733.6|741708.9|740708.9|741742.2|740742.2|741650.2|740650.2|39
1620371110000|2021-05-07 07:05:10|741712.5|740712.5|741872.2|740872.2|741921.3|740921.3|741712.5|740712.5|38
1620371120000|2021-05-07 07:05:20|741859.4|740859.4|741859.8|740859.8|741901.9|740901.9|741845.3|740845.3|33
1620371130000|2021-05-07 07:05:30|741860.3|740860.3|741705.2|740705.2|741860.3|740860.3|741699.2|740699.2|30
1620371140000|2021-05-07 07:05:40|741710.1|740710.1|741809.7|740809.7|741809.7|740809.7|741705.9|740705.9|37
1620371150000|2021-05-07 07:05:50|741807.2|740807.2|741813.5|740813.5|741852.2|740852.2|741767.2|740767.2|36
1620371160000|2021-05-07 07:06:00|741818.9|740818.9|741819|740819|741865.7|740865.7|741799.6|740799.6|36
1620371170000|2021-05-07 07:06:10|741814|740814|741888.2|740888.2|741909.9|740909.9|741814|740814|35
1620371180000|2021-05-07 07:06:20|741891|740891|741863.2|740863.2|741893.8|740893.8|741863.2|740863.2|28
1620371190000|2021-05-07 07:06:30|741801.1|740801.1|741759.8|740759.8|741823.2|740823.2|741749.5|740749.5|31
1620371200000|2021-05-07 07:06:40|741753.1|740753.1|741709.8|740709.8|741753.1|740753.1|741689.2|740689.2|32
1620371210000|2021-05-07 07:06:50|741708|740708|741696.4|740696.4|741725.6|740725.6|741650|740650|37
1620371220000|2021-05-07 07:07:00|741698.3|740698.3|741828.5|740828.5|741849.5|740849.5|741698.3|740698.3|40
1620371230000|2021-05-07 07:07:10|741826.2|740826.2|741878.4|740878.4|741878.4|740878.4|741813.4|740813.4|38
1620371240000|2021-05-07 07:07:20|741877.5|740877.5|741847|740847|741913.3|740913.3|741836|740836|36
1620371250000|2021-05-07 07:07:30|741845.7|740845.7|741926.7|740926.7|741972.7|740972.7|741836.4|740836.4|37
1620371260000|2021-05-07 07:07:40|741931.9|740931.9|741866.1|740866.1|742009.6|741009.6|741854|740854|37
1620371270000|2021-05-07 07:07:50|741884.4|740884.4|741856.7|740856.7|741893.2|740893.2|741835.6|740835.6|34
1620371280000|2021-05-07 07:08:00|741856.2|740856.2|741931.6|740931.6|741964.1|740964.1|741836.1|740836.1|37
1620371290000|2021-05-07 07:08:10|741898.8|740898.8|741955.9|740955.9|741966.9|740966.9|741898.1|740898.1|39
1620371300000|2021-05-07 07:08:20|741948.2|740948.2|742023|741023|742038.9|741038.9|741946.4|740946.4|34
1620371310000|2021-05-07 07:08:30|742014.1|741014.1|742027.3|741027.3|742039.9|741039.9|741952.9|740952.9|38
1620371320000|2021-05-07 07:08:40|742027.2|741027.2|741962.6|740962.6|742028.9|741028.9|741897.2|740897.2|35
1620371330000|2021-05-07 07:08:50|741951.1|740951.1|741951.1|740951.1|741959.8|740959.8|741904.5|740904.5|30
1620371340000|2021-05-07 07:09:00|741943|740943|741956.8|740956.8|741969.1|740969.1|741902.5|740902.5|40
1620371350000|2021-05-07 07:09:10|741946.4|740946.4|741896.6|740896.6|741946.4|740946.4|741873|740873|38
1620371360000|2021-05-07 07:09:20|741873.9|740873.9|741952.8|740952.8|741955.1|740955.1|741854.4|740854.4|39
1620371370000|2021-05-07 07:09:30|741954.9|740954.9|741970.1|740970.1|741971.7|740971.7|741942.7|740942.7|32
1620371380000|2021-05-07 07:09:40|741971.5|740971.5|741962.6|740962.6|742007.7|741007.7|741948.5|740948.5|35
1620371390000|2021-05-07 07:09:50|741961.7|740961.7|741987.5|740987.5|741998.9|740998.9|741957.6|740957.6|34
1620371400000|2021-05-07 07:10:00|741988.8|740988.8|741963.6|740963.6|741988.8|740988.8|741929.5|740929.5|34
1620371410000|2021-05-07 07:10:10|741974.9|740974.9|741993.7|740993.7|742022|741022|741967.1|740967.1|32
1620371420000|2021-05-07 07:10:20|742004.7|741004.7|742036.9|741036.9|742043.1|741043.1|741999.7|740999.7|37
1620371430000|2021-05-07 07:10:30|742023.4|741023.4|742090|741090|742106.1|741106.1|742008.8|741008.8|34
1620371440000|2021-05-07 07:10:40|742101|741101|742050.9|741050.9|742124.6|741124.6|742008.5|741008.5|39
1620371450000|2021-05-07 07:10:50|742035.5|741035.5|742012.1|741012.1|742040.9|741040.9|741978.8|740978.8|37
1620371460000|2021-05-07 07:11:00|742003.7|741003.7|742055.4|741055.4|742057.1|741057.1|742003.7|741003.7|30
1620371470000|2021-05-07 07:11:10|742057.2|741057.2|741975.1|740975.1|742057.2|741057.2|741930.3|740930.3|38
1620371480000|2021-05-07 07:11:20|741983.9|740983.9|742035.2|741035.2|742035.5|741035.5|741948.5|740948.5|31
1620371490000|2021-05-07 07:11:30|742035.3|741035.3|742044.7|741044.7|742053.3|741053.3|742030.1|741030.1|22
1620371500000|2021-05-07 07:11:40|742045.6|741045.6|742047.4|741047.4|742058.6|741058.6|742034.9|741034.9|23
1620371510000|2021-05-07 07:11:50|742041.4|741041.4|741737.8|740737.8|742051.9|741051.9|741737.8|740737.8|28
1620371520000|2021-05-07 07:12:00|741736|740736|741639.4|740639.4|741749.3|740749.3|741637.8|740637.8|37
1620371530000|2021-05-07 07:12:10|741641.7|740641.7|741673.6|740673.6|741685.5|740685.5|741636.1|740636.1|40
1620371540000|2021-05-07 07:12:20|741674|740674|741647.1|740647.1|741757.4|740757.4|741647.1|740647.1|39
1620371550000|2021-05-07 07:12:30|741649.5|740649.5|741557.7|740557.7|741661.6|740661.6|741510.1|740510.1|33
1620371560000|2021-05-07 07:12:40|741545|740545|741479.2|740479.2|741553.2|740553.2|741419.5|740419.5|39
1620371570000|2021-05-07 07:12:50|741471.3|740471.3|741571.3|740571.3|741586.3|740586.3|741471.3|740471.3|40
1620371580000|2021-05-07 07:13:00|741572.7|740572.7|741711.6|740711.6|741711.6|740711.6|741559.1|740559.1|39
1620371590000|2021-05-07 07:13:10|741711.2|740711.2|741824.6|740824.6|741836.5|740836.5|741711.2|740711.2|38
1620371600000|2021-05-07 07:13:20|741828.4|740828.4|741676.7|740676.7|741848.9|740848.9|741622.3|740622.3|39
1620371610000|2021-05-07 07:13:30|741678|740678|741704.2|740704.2|741704.2|740704.2|741643.3|740643.3|37
1620371620000|2021-05-07 07:13:40|741705.5|740705.5|741779.6|740779.6|741781.6|740781.6|741702.7|740702.7|33
1620371630000|2021-05-07 07:13:50|741764.2|740764.2|741837.1|740837.1|741846.8|740846.8|741760.2|740760.2|37
1620371640000|2021-05-07 07:14:00|741824.5|740824.5|741895.6|740895.6|741902.4|740902.4|741797.2|740797.2|39
1620371650000|2021-05-07 07:14:10|741898.7|740898.7|741706.2|740706.2|741901.4|740901.4|741706.2|740706.2|37
1620371660000|2021-05-07 07:14:20|741683.1|740683.1|741295.2|740295.2|741683.1|740683.1|741269.4|740269.4|40
1620371670000|2021-05-07 07:14:30|741328.2|740328.2|741158.6|740158.6|741383.9|740383.9|741127.8|740127.8|40
1620371680000|2021-05-07 07:14:40|741163.4|740163.4|741204.4|740204.4|741249.9|740249.9|741162.2|740162.2|39
1620371690000|2021-05-07 07:14:50|741205.7|740205.7|741031.5|740031.5|741218.5|740218.5|741023.1|740023.1|36
1620371700000|2021-05-07 07:15:00|741026.5|740026.5|741105|740105|741194|740194|741026.5|740026.5|40
1620371710000|2021-05-07 07:15:10|741111.1|740111.1|741249.9|740249.9|741265|740265|741089.3|740089.3|36
1620371720000|2021-05-07 07:15:20|741247.1|740247.1|741064.2|740064.2|741278|740278|741058|740058|39
1620371730000|2021-05-07 07:15:30|741066.1|740066.1|741125|740125|741152.8|740152.8|741048.9|740048.9|35
1620371740000|2021-05-07 07:15:40|741139|740139|741126.4|740126.4|741139|740139|741080.4|740080.4|35
1620371750000|2021-05-07 07:15:50|741128.5|740128.5|741107.6|740107.6|741154.2|740154.2|741097.6|740097.6|36
1620371760000|2021-05-07 07:16:00|741121.6|740121.6|741118.5|740118.5|741132.5|740132.5|741091|740091|37
1620371770000|2021-05-07 07:16:10|741117.4|740117.4|741178.9|740178.9|741179.1|740179.1|741117.4|740117.4|38
1620371780000|2021-05-07 07:16:20|741177.9|740177.9|741355.5|740355.5|741371.2|740371.2|741174.2|740174.2|36
1620371790000|2021-05-07 07:16:30|741354.6|740354.6|741368.8|740368.8|741371.3|740371.3|741291.9|740291.9|29
1620371800000|2021-05-07 07:16:40|741368|740368|741362.6|740362.6|741496.1|740496.1|741349.3|740349.3|32
1620371810000|2021-05-07 07:16:50|741358.3|740358.3|741566.3|740566.3|741566.3|740566.3|741315.4|740315.4|38
1620371820000|2021-05-07 07:17:00|741584.8|740584.8|741559.7|740559.7|741626.1|740626.1|741508.5|740508.5|38
1620371830000|2021-05-07 07:17:10|741557|740557|741609.6|740609.6|741742.7|740742.7|741557|740557|37
1620371840000|2021-05-07 07:17:20|741608.2|740608.2|741500.4|740500.4|741608.2|740608.2|741488.6|740488.6|33
1620371850000|2021-05-07 07:17:30|741489.5|740489.5|741564.6|740564.6|741586.2|740586.2|741483.7|740483.7|35
1620371860000|2021-05-07 07:17:40|741564.4|740564.4|741559.4|740559.4|741594.2|740594.2|741536.1|740536.1|30
1620371870000|2021-05-07 07:17:50|741560.7|740560.7|741439.5|740439.5|741562.4|740562.4|741439.5|740439.5|37
1620371880000|2021-05-07 07:18:00|741447|740447|741445.2|740445.2|741459|740459|741409.5|740409.5|31
1620371890000|2021-05-07 07:18:10|741452.7|740452.7|741438.2|740438.2|741452.7|740452.7|741410.2|740410.2|36
1620371900000|2021-05-07 07:18:20|741439.9|740439.9|741434.6|740434.6|741466.2|740466.2|741426.3|740426.3|34
1620371910000|2021-05-07 07:18:30|741473|740473|741479.8|740479.8|741482.2|740482.2|741462.6|740462.6|29
1620371920000|2021-05-07 07:18:40|741470.1|740470.1|741472.9|740472.9|741482.7|740482.7|741457.7|740457.7|26
1620371930000|2021-05-07 07:18:50|741474.2|740474.2|741479|740479|741486.1|740486.1|741471.6|740471.6|27
1620371940000|2021-05-07 07:19:00|741480.9|740480.9|741572.3|740572.3|741585.4|740585.4|741478.5|740478.5|22
1620371950000|2021-05-07 07:19:10|741561.1|740561.1|741571.3|740571.3|741571.8|740571.8|741558.9|740558.9|24
1620371960000|2021-05-07 07:19:20|741569.8|740569.8|741683.5|740683.5|741683.5|740683.5|741529.8|740529.8|30
1620371970000|2021-05-07 07:19:30|741680.5|740680.5|741674|740674|741689.8|740689.8|741672|740672|24
1620371980000|2021-05-07 07:19:40|741659.6|740659.6|741668.2|740668.2|741679.1|740679.1|741655.8|740655.8|30
1620371990000|2021-05-07 07:19:50|741676.5|740676.5|741689.2|740689.2|741691.5|740691.5|741666.6|740666.6|34
1620372000000|2021-05-07 07:20:00|741683.4|740683.4|741761.6|740761.6|741761.6|740761.6|741667.5|740667.5|31
1620372010000|2021-05-07 07:20:10|741768.7|740768.7|741772.2|740772.2|741794.4|740794.4|741753.4|740753.4|31
1620372020000|2021-05-07 07:20:20|741771.2|740771.2|741785.2|740785.2|741785.2|740785.2|741748.1|740748.1|30
1620372030000|2021-05-07 07:20:30|741755.7|740755.7|741762.9|740762.9|741766.7|740766.7|741747.9|740747.9|19
1620372040000|2021-05-07 07:20:40|741763.3|740763.3|741847.2|740847.2|741859.2|740859.2|741763.3|740763.3|30
1620372050000|2021-05-07 07:20:50|741853.3|740853.3|741841.9|740841.9|741864|740864|741841.9|740841.9|29
1620372060000|2021-05-07 07:21:00|741839.4|740839.4|741779|740779|741856|740856|741756.8|740756.8|36
1620372070000|2021-05-07 07:21:10|741772|740772|741768.1|740768.1|741793|740793|741721|740721|36
1620372080000|2021-05-07 07:21:20|741761.5|740761.5|741822.8|740822.8|741822.8|740822.8|741761.5|740761.5|38
1620372090000|2021-05-07 07:21:30|741819.1|740819.1|741931.1|740931.1|741946.8|740946.8|741803.8|740803.8|33
1620372100000|2021-05-07 07:21:40|741947.3|740947.3|741939.4|740939.4|741955.6|740955.6|741930|740930|33
1620372110000|2021-05-07 07:21:50|741940.7|740940.7|741955.9|740955.9|741955.9|740955.9|741933.2|740933.2|36
1620372120000|2021-05-07 07:22:00|741949.6|740949.6|741922.3|740922.3|741953.6|740953.6|741922.3|740922.3|30
1620372130000|2021-05-07 07:22:10|741934.7|740934.7|741942.7|740942.7|741952.8|740952.8|741920.9|740920.9|31
1620372140000|2021-05-07 07:22:20|741941.7|740941.7|741927.4|740927.4|741963.6|740963.6|741913.7|740913.7|33
1620372150000|2021-05-07 07:22:30|741932.1|740932.1|741928.4|740928.4|741943.3|740943.3|741908.5|740908.5|36
1620372160000|2021-05-07 07:22:40|741934.6|740934.6|741938.1|740938.1|741943.8|740943.8|741908.7|740908.7|35
1620372170000|2021-05-07 07:22:50|741939.9|740939.9|741758.2|740758.2|741952.2|740952.2|741757.2|740757.2|37
1620372180000|2021-05-07 07:23:00|741761.6|740761.6|741794.1|740794.1|741806.8|740806.8|741752.9|740752.9|38
1620372190000|2021-05-07 07:23:10|741809.6|740809.6|741841.2|740841.2|741861.5|740861.5|741808.2|740808.2|37
1620372200000|2021-05-07 07:23:20|741823.8|740823.8|741846.6|740846.6|741856.7|740856.7|741817.5|740817.5|29
1620372210000|2021-05-07 07:23:30|741847.6|740847.6|741808.2|740808.2|741867.4|740867.4|741804.6|740804.6|32
1620372220000|2021-05-07 07:23:40|741817.3|740817.3|741826.4|740826.4|741842|740842|741810.2|740810.2|32
1620372230000|2021-05-07 07:23:50|741825.2|740825.2|741829.3|740829.3|741833.8|740833.8|741825.2|740825.2|22
1620372240000|2021-05-07 07:24:00|741828.8|740828.8|741831.2|740831.2|741839.9|740839.9|741814.7|740814.7|29
1620372250000|2021-05-07 07:24:10|741831.9|740831.9|741846.9|740846.9|741853|740853|741830.5|740830.5|23
1620372260000|2021-05-07 07:24:20|741849.2|740849.2|741987.2|740987.2|741993|740993|741837.2|740837.2|32
1620372270000|2021-05-07 07:24:30|741993.5|740993.5|741988.3|740988.3|742012.5|741012.5|741933.1|740933.1|31
1620372280000|2021-05-07 07:24:40|741979.6|740979.6|742021.4|741021.4|742036.4|741036.4|741965|740965|33
1620372290000|2021-05-07 07:24:50|742012.5|741012.5|742020.6|741020.6|742026.7|741026.7|742002.7|741002.7|31
1620372300000|2021-05-07 07:25:00|742014.5|741014.5|742087.1|741087.1|742089.6|741089.6|742008.6|741008.6|30
1620372310000|2021-05-07 07:25:10|742083.4|741083.4|742149.6|741149.6|742172.9|741172.9|742079.7|741079.7|29
1620372320000|2021-05-07 07:25:20|742151.1|741151.1|742216.8|741216.8|742271.9|741271.9|742143.6|741143.6|35
1620372330000|2021-05-07 07:25:30|742210.7|741210.7|742171.8|741171.8|742253.4|741253.4|742171|741171|34
1620372340000|2021-05-07 07:25:40|742174.6|741174.6|742075.8|741075.8|742174.6|741174.6|742033|741033|36
1620372350000|2021-05-07 07:25:50|742064.7|741064.7|742091.8|741091.8|742103.4|741103.4|742053.7|741053.7|38
1620372360000|2021-05-07 07:26:00|742094.6|741094.6|742170.2|741170.2|742175.1|741175.1|742093.8|741093.8|32
1620372370000|2021-05-07 07:26:10|742160.5|741160.5|742172.2|741172.2|742172.2|741172.2|742153.8|741153.8|33
1620372380000|2021-05-07 07:26:20|742167.7|741167.7|742115.2|741115.2|742167.7|741167.7|742093.4|741093.4|24
1620372390000|2021-05-07 07:26:30|742120.3|741120.3|742126.2|741126.2|742164.2|741164.2|742112.6|741112.6|34
1620372400000|2021-05-07 07:26:40|742125|741125|742143|741143|742159.1|741159.1|742111.1|741111.1|30
1620372410000|2021-05-07 07:26:50|742128.7|741128.7|742076.6|741076.6|742129.1|741129.1|742066.1|741066.1|32
1620372420000|2021-05-07 07:27:00|742078.5|741078.5|742088.2|741088.2|742091.5|741091.5|742062.2|741062.2|35
1620372430000|2021-05-07 07:27:10|742079.5|741079.5|742088.2|741088.2|742104.9|741104.9|742052|741052|30
1620372440000|2021-05-07 07:27:20|742088|741088|742106.8|741106.8|742110.9|741110.9|742082.5|741082.5|20
1620372450000|2021-05-07 07:27:30|742110.2|741110.2|742139.3|741139.3|742139.3|741139.3|742110.2|741110.2|22
1620372460000|2021-05-07 07:27:40|742140.3|741140.3|742165.3|741165.3|742171.3|741171.3|742117|741117|32
1620372470000|2021-05-07 07:27:50|742164.6|741164.6|742172|741172|742177.6|741177.6|742162.1|741162.1|31
1620372480000|2021-05-07 07:28:00|742164.9|741164.9|742206.1|741206.1|742230.8|741230.8|742163.9|741163.9|34
1620372490000|2021-05-07 07:28:10|742184.8|741184.8|742136|741136|742184.8|741184.8|742127|741127|31
1620372500000|2021-05-07 07:28:20|742135.2|741135.2|742114.5|741114.5|742140.4|741140.4|742098.9|741098.9|22
1620372510000|2021-05-07 07:28:30|742114.6|741114.6|742138.4|741138.4|742141.1|741141.1|742114.6|741114.6|22
1620372520000|2021-05-07 07:28:40|742138.2|741138.2|742195.6|741195.6|742214.5|741214.5|742135.8|741135.8|33
1620372530000|2021-05-07 07:28:50|742209|741209|742213|741213|742225.2|741225.2|742206.8|741206.8|20
1620372540000|2021-05-07 07:29:00|742213.1|741213.1|742245|741245|742252.6|741252.6|742213.1|741213.1|33
1620372550000|2021-05-07 07:29:10|742249.9|741249.9|742267.9|741267.9|742272.4|741272.4|742247.1|741247.1|29
1620372560000|2021-05-07 07:29:20|742269.1|741269.1|742271.1|741271.1|742271.1|741271.1|742264|741264|18
1620372570000|2021-05-07 07:29:30|742270.2|741270.2|742272.2|741272.2|742272.2|741272.2|742264.5|741264.5|21
1620372580000|2021-05-07 07:29:40|742270.6|741270.6|742382.5|741382.5|742389.3|741389.3|742261.2|741261.2|23
1620372590000|2021-05-07 07:29:50|742378.7|741378.7|742447|741447|742449.6|741449.6|742337.4|741337.4|35
1620372600000|2021-05-07 07:30:00|742442.3|741442.3|742556.2|741556.2|742606.5|741606.5|742442.3|741442.3|39
1620372610000|2021-05-07 07:30:10|742557.7|741557.7|742687.5|741687.5|742708.8|741708.8|742557.1|741557.1|40
1620372620000|2021-05-07 07:30:20|742660|741660|742573.8|741573.8|742660|741660|742513.8|741513.8|38
1620372630000|2021-05-07 07:30:30|742601.4|741601.4|742517.3|741517.3|742601.4|741601.4|742472.9|741472.9|37
1620372640000|2021-05-07 07:30:40|742512.5|741512.5|742545|741545|742570.3|741570.3|742512.5|741512.5|36
1620372650000|2021-05-07 07:30:50|742543.6|741543.6|742542.1|741542.1|742570.4|741570.4|742518.6|741518.6|37
1620372660000|2021-05-07 07:31:00|742547.1|741547.1|742547.4|741547.4|742566.8|741566.8|742492.8|741492.8|34
1620372670000|2021-05-07 07:31:10|742560|741560|742580.8|741580.8|742605.1|741605.1|742558.7|741558.7|33
1620372680000|2021-05-07 07:31:20|742575.9|741575.9|742556.3|741556.3|742585.3|741585.3|742546|741546|31
1620372690000|2021-05-07 07:31:30|742554.9|741554.9|742644.3|741644.3|742645.5|741645.5|742552.8|741552.8|34
1620372700000|2021-05-07 07:31:40|742645.6|741645.6|742646.5|741646.5|742660.2|741660.2|742600.1|741600.1|35
1620372710000|2021-05-07 07:31:50|742650.3|741650.3|742666.2|741666.2|742667.8|741667.8|742621.5|741621.5|35
1620372720000|2021-05-07 07:32:00|742668|741668|742670|741670|742670|741670|742636.3|741636.3|32
1620372730000|2021-05-07 07:32:10|742665.6|741665.6|742690.8|741690.8|742711.5|741711.5|742662.3|741662.3|33
1620372740000|2021-05-07 07:32:20|742701.7|741701.7|742678.4|741678.4|742712.2|741712.2|742657.5|741657.5|35
1620372750000|2021-05-07 07:32:30|742678|741678|742618.9|741618.9|742694.6|741694.6|742597.4|741597.4|30
1620372760000|2021-05-07 07:32:40|742611.5|741611.5|742634.2|741634.2|742636.5|741636.5|742604.2|741604.2|28
1620372770000|2021-05-07 07:32:50|742632.4|741632.4|742555.4|741555.4|742661.9|741661.9|742546.6|741546.6|33
1620372780000|2021-05-07 07:33:00|742549.3|741549.3|742602.4|741602.4|742619.6|741619.6|742549.3|741549.3|38
1620372790000|2021-05-07 07:33:10|742604.9|741604.9|742582.8|741582.8|742669.8|741669.8|742581.2|741581.2|36
1620372800000|2021-05-07 07:33:20|742565.3|741565.3|742556|741556|742591.9|741591.9|742554.3|741554.3|27
1620372810000|2021-05-07 07:33:30|742555.6|741555.6|742460.1|741460.1|742564.3|741564.3|742431.5|741431.5|32
1620372820000|2021-05-07 07:33:40|742460|741460|742433.4|741433.4|742467.1|741467.1|742433.4|741433.4|30
1620372830000|2021-05-07 07:33:50|742428.6|741428.6|742518.5|741518.5|742518.5|741518.5|742426.6|741426.6|30
1620372840000|2021-05-07 07:34:00|742527.1|741527.1|742412.1|741412.1|742527.1|741527.1|742407.5|741407.5|31
1620372850000|2021-05-07 07:34:10|742409.4|741409.4|742395.5|741395.5|742409.4|741409.4|742364.2|741364.2|31
1620372860000|2021-05-07 07:34:20|742398.8|741398.8|742364.2|741364.2|742426.5|741426.5|742363.2|741363.2|30
1620372870000|2021-05-07 07:34:30|742359.5|741359.5|742344.2|741344.2|742363.7|741363.7|742287.4|741287.4|36
1620372880000|2021-05-07 07:34:40|742341.3|741341.3|742347.2|741347.2|742380.8|741380.8|742292.5|741292.5|36
1620372890000|2021-05-07 07:34:50|742344.2|741344.2|742383.6|741383.6|742402.6|741402.6|742340.9|741340.9|33
1620372900000|2021-05-07 07:35:00|742375.2|741375.2|742344.5|741344.5|742387.3|741387.3|742338.2|741338.2|36
1620372910000|2021-05-07 07:35:10|742351.9|741351.9|742300.2|741300.2|742383.1|741383.1|742300.2|741300.2|31
1620372920000|2021-05-07 07:35:20|742305.2|741305.2|742262.9|741262.9|742328.2|741328.2|742255.2|741255.2|30
1620372930000|2021-05-07 07:35:30|742263|741263|742268.1|741268.1|742270.9|741270.9|742254.6|741254.6|24
1620372940000|2021-05-07 07:35:40|742261.6|741261.6|742310.7|741310.7|742348.9|741348.9|742255.3|741255.3|33
1620372950000|2021-05-07 07:35:50|742296.5|741296.5|742324.4|741324.4|742333.1|741333.1|742276.3|741276.3|36
1620372960000|2021-05-07 07:36:00|742327.6|741327.6|742346.5|741346.5|742353|741353|742311.2|741311.2|27
1620372970000|2021-05-07 07:36:10|742354.5|741354.5|742305.5|741305.5|742365.6|741365.6|742305.5|741305.5|34
1620372980000|2021-05-07 07:36:20|742308.7|741308.7|742265.3|741265.3|742366.9|741366.9|742254.4|741254.4|31
1620372990000|2021-05-07 07:36:30|742250|741250|742280.6|741280.6|742296.3|741296.3|742236.4|741236.4|26
1620373000000|2021-05-07 07:36:40|742290.6|741290.6|742261.5|741261.5|742290.6|741290.6|742242.2|741242.2|27
1620373010000|2021-05-07 07:36:50|742261.9|741261.9|742259.7|741259.7|742279.1|741279.1|742245.4|741245.4|26
1620373020000|2021-05-07 07:37:00|742259.6|741259.6|742256.5|741256.5|742266.7|741266.7|742248.3|741248.3|15
1620373030000|2021-05-07 07:37:10|742255.4|741255.4|742257.7|741257.7|742288.4|741288.4|742247|741247|26
1620373040000|2021-05-07 07:37:20|742249|741249|742231.5|741231.5|742258.9|741258.9|742223.6|741223.6|27
1620373050000|2021-05-07 07:37:30|742242.6|741242.6|742183.2|741183.2|742263.8|741263.8|742183.2|741183.2|31
1620373060000|2021-05-07 07:37:40|742178.9|741178.9|742101.8|741101.8|742194.4|741194.4|742099.5|741099.5|30
1620373070000|2021-05-07 07:37:50|742083.5|741083.5|742097.6|741097.6|742127.1|741127.1|742030.7|741030.7|37
1620373080000|2021-05-07 07:38:00|742105.1|741105.1|742044.2|741044.2|742113.3|741113.3|742014.6|741014.6|33
1620373090000|2021-05-07 07:38:10|742041.6|741041.6|742030.4|741030.4|742060.5|741060.5|742017.7|741017.7|32
1620373100000|2021-05-07 07:38:20|742032.6|741032.6|742026.8|741026.8|742052.4|741052.4|742021.7|741021.7|24
1620373110000|2021-05-07 07:38:30|742026.6|741026.6|742032.3|741032.3|742051.8|741051.8|742025.3|741025.3|24
1620373120000|2021-05-07 07:38:40|742034.4|741034.4|742031.1|741031.1|742040.5|741040.5|741990.3|740990.3|30
1620373130000|2021-05-07 07:38:50|742031.6|741031.6|741992.3|740992.3|742031.6|741031.6|741990|740990|23
1620373140000|2021-05-07 07:39:00|741991.8|740991.8|741969.4|740969.4|741992.2|740992.2|741948.7|740948.7|29
1620373150000|2021-05-07 07:39:10|741969.6|740969.6|741990.4|740990.4|741993.3|740993.3|741946.3|740946.3|36
1620373160000|2021-05-07 07:39:20|741990.5|740990.5|741971.9|740971.9|742010.1|741010.1|741952.2|740952.2|32
1620373170000|2021-05-07 07:39:30|741979.1|740979.1|741968|740968|741989.9|740989.9|741946.5|740946.5|26
1620373180000|2021-05-07 07:39:40|741954.2|740954.2|741982.3|740982.3|741991.5|740991.5|741943.5|740943.5|32
1620373190000|2021-05-07 07:39:50|741973.9|740973.9|741952.1|740952.1|741993.4|740993.4|741944.1|740944.1|29
1620373200000|2021-05-07 07:40:00|741944|740944|741958.3|740958.3|741966.7|740966.7|741914|740914|34
1620373210000|2021-05-07 07:40:10|741960.7|740960.7|741950.7|740950.7|741970.7|740970.7|741912.3|740912.3|32
1620373220000|2021-05-07 07:40:20|741957.8|740957.8|741937.3|740937.3|741957.8|740957.8|741908.6|740908.6|28
1620373230000|2021-05-07 07:40:30|741922|740922|741939.5|740939.5|741940.3|740940.3|741916.5|740916.5|30
1620373240000|2021-05-07 07:40:40|741940.3|740940.3|741966.8|740966.8|741966.8|740966.8|741940.1|740940.1|27
1620373250000|2021-05-07 07:40:50|741955.2|740955.2|741959.8|740959.8|741960.7|740960.7|741934.9|740934.9|28
1620373260000|2021-05-07 07:41:00|741958.1|740958.1|741936.3|740936.3|741974.1|740974.1|741926.3|740926.3|27
1620373270000|2021-05-07 07:41:10|741938.6|740938.6|741932|740932|741964.8|740964.8|741932|740932|26
1620373280000|2021-05-07 07:41:20|741938.3|740938.3|741957.2|740957.2|741968.2|740968.2|741935.4|740935.4|29
1620373290000|2021-05-07 07:41:30|741956.2|740956.2|741966.3|740966.3|741967.8|740967.8|741951.7|740951.7|25
1620373300000|2021-05-07 07:41:40|741962.5|740962.5|742006.5|741006.5|742034.3|741034.3|741952.8|740952.8|32
1620373310000|2021-05-07 07:41:50|742007.3|741007.3|742140.8|741140.8|742153|741153|742005.9|741005.9|36
1620373320000|2021-05-07 07:42:00|742133.6|741133.6|742152.1|741152.1|742157.6|741157.6|742111|741111|35
1620373330000|2021-05-07 07:42:10|742143.4|741143.4|742162.1|741162.1|742164.1|741164.1|742107.4|741107.4|27
1620373340000|2021-05-07 07:42:20|742162.9|741162.9|742186.8|741186.8|742248.6|741248.6|742157.2|741157.2|34
1620373350000|2021-05-07 07:42:30|742187.6|741187.6|742249.2|741249.2|742259.1|741259.1|742187|741187|34
1620373360000|2021-05-07 07:42:40|742248.7|741248.7|742258.5|741258.5|742267.2|741267.2|742237.6|741237.6|25
1620373370000|2021-05-07 07:42:50|742252.2|741252.2|742262.4|741262.4|742268.7|741268.7|742244.3|741244.3|24
1620373380000|2021-05-07 07:43:00|742260.7|741260.7|742259.9|741259.9|742271.4|741271.4|742258.6|741258.6|22
1620373390000|2021-05-07 07:43:10|742255.6|741255.6|742106.1|741106.1|742262.7|741262.7|742098.8|741098.8|30
1620373400000|2021-05-07 07:43:20|742100.5|741100.5|742070.5|741070.5|742113.5|741113.5|742042.1|741042.1|36
1620373410000|2021-05-07 07:43:30|742071.8|741071.8|742067.8|741067.8|742073.2|741073.2|742052.8|741052.8|31
1620373420000|2021-05-07 07:43:40|742050.9|741050.9|741966.7|740966.7|742066.2|741066.2|741966.7|740966.7|30
1620373430000|2021-05-07 07:43:50|741973.8|740973.8|741990.9|740990.9|741997.7|740997.7|741959.1|740959.1|27
1620373440000|2021-05-07 07:44:00|741995.8|740995.8|741997|740997|742016|741016|741988|740988|32
1620373450000|2021-05-07 07:44:10|741996.2|740996.2|741937.9|740937.9|741996.2|740996.2|741931.9|740931.9|35
1620373460000|2021-05-07 07:44:20|741933.1|740933.1|741918.4|740918.4|741967.2|740967.2|741918.4|740918.4|32
1620373470000|2021-05-07 07:44:30|741920.9|740920.9|741873.7|740873.7|741925|740925|741850|740850|35
1620373480000|2021-05-07 07:44:40|741879.3|740879.3|741921|740921|741927.4|740927.4|741879.3|740879.3|30
1620373490000|2021-05-07 07:44:50|741914.8|740914.8|741898.5|740898.5|741919.9|740919.9|741896|740896|31
1620373500000|2021-05-07 07:45:00|741897.9|740897.9|741911.6|740911.6|741915.7|740915.7|741892.1|740892.1|27
1620373510000|2021-05-07 07:45:10|741912.6|740912.6|741931.8|740931.8|741939.8|740939.8|741910.4|740910.4|26
1620373520000|2021-05-07 07:45:20|741931.5|740931.5|741952.7|740952.7|741952.7|740952.7|741931.5|740931.5|24
1620373530000|2021-05-07 07:45:30|741946.1|740946.1|741939.1|740939.1|741946.1|740946.1|741930.3|740930.3|27
1620373540000|2021-05-07 07:45:40|741936.4|740936.4|741936.1|740936.1|741938.4|740938.4|741929.4|740929.4|19
1620373550000|2021-05-07 07:45:50|741932.9|740932.9|741935|740935|741939.7|740939.7|741911.9|740911.9|26
1620373560000|2021-05-07 07:46:00|741940.2|740940.2|741942.5|740942.5|741944.6|740944.6|741931.5|740931.5|19
1620373570000|2021-05-07 07:46:10|741952.2|740952.2|741971.6|740971.6|741976.6|740976.6|741949.9|740949.9|24
1620373580000|2021-05-07 07:46:20|741970.6|740970.6|741962.6|740962.6|741981.6|740981.6|741952|740952|30
1620373590000|2021-05-07 07:46:30|741965.4|740965.4|741980.6|740980.6|741994.1|740994.1|741945|740945|31
1620373600000|2021-05-07 07:46:40|741969.8|740969.8|741926.7|740926.7|741982.8|740982.8|741922.9|740922.9|29
1620373610000|2021-05-07 07:46:50|741925.1|740925.1|741933.9|740933.9|741948.3|740948.3|741921.7|740921.7|30
1620373620000|2021-05-07 07:47:00|741943.5|740943.5|741950.9|740950.9|741952.9|740952.9|741929.3|740929.3|34
1620373630000|2021-05-07 07:47:10|741945.6|740945.6|742057.2|741057.2|742138.7|741138.7|741941.5|740941.5|37
1620373640000|2021-05-07 07:47:20|742059.6|741059.6|742023.5|741023.5|742061.3|741061.3|742008.5|741008.5|31
1620373650000|2021-05-07 07:47:30|742012.5|741012.5|742037.2|741037.2|742050|741050|742012.5|741012.5|27
1620373660000|2021-05-07 07:47:40|742039.8|741039.8|742059|741059|742067.6|741067.6|742039.8|741039.8|29
1620373670000|2021-05-07 07:47:50|742067|741067|742028|741028|742085.9|741085.9|742024.1|741024.1|28
1620373680000|2021-05-07 07:48:00|742018.1|741018.1|742035.4|741035.4|742044.8|741044.8|742018.1|741018.1|29
1620373690000|2021-05-07 07:48:10|742019.7|741019.7|742043.1|741043.1|742044.5|741044.5|742017.5|741017.5|30
1620373700000|2021-05-07 07:48:20|742032.5|741032.5|741985.6|740985.6|742041.6|741041.6|741980.5|740980.5|30
1620373710000|2021-05-07 07:48:30|741983.7|740983.7|741971.1|740971.1|742036.3|741036.3|741971.1|740971.1|35
1620373720000|2021-05-07 07:48:40|741971.8|740971.8|741966.4|740966.4|741978.2|740978.2|741943.6|740943.6|35
1620373730000|2021-05-07 07:48:50|741957.8|740957.8|741939.8|740939.8|741957.8|740957.8|741904.8|740904.8|34
1620373740000|2021-05-07 07:49:00|741929.7|740929.7|741929.8|740929.8|741967.6|740967.6|741929.1|740929.1|35
1620373750000|2021-05-07 07:49:10|741921.9|740921.9|741908|740908|741938|740938|741899|740899|34
1620373760000|2021-05-07 07:49:20|741902.5|740902.5|741914|740914|741937.5|740937.5|741889.3|740889.3|35
1620373770000|2021-05-07 07:49:30|741913.3|740913.3|741886.2|740886.2|741914.8|740914.8|741883.9|740883.9|33
1620373780000|2021-05-07 07:49:40|741884|740884|741848.4|740848.4|741892.3|740892.3|741848.4|740848.4|30
1620373790000|2021-05-07 07:49:50|741854.2|740854.2|741835.7|740835.7|741860.8|740860.8|741816|740816|29
1620373800000|2021-05-07 07:50:00|741835.1|740835.1|741691.7|740691.7|741840.1|740840.1|741499.7|740499.7|35
1620373810000|2021-05-07 07:50:10|741687.9|740687.9|741726.3|740726.3|741740.5|740740.5|741687.9|740687.9|37
1620373820000|2021-05-07 07:50:20|741726.4|740726.4|741745.2|740745.2|741788.6|740788.6|741726.4|740726.4|37
1620373830000|2021-05-07 07:50:30|741734.6|740734.6|741634.5|740634.5|741734.6|740734.6|741629.1|740629.1|32
1620373840000|2021-05-07 07:50:40|741631.1|740631.1|741640.2|740640.2|741648|740648|741592|740592|34
1620373850000|2021-05-07 07:50:50|741641.3|740641.3|741668.3|740668.3|741683.4|740683.4|741641.3|740641.3|36
1620373860000|2021-05-07 07:51:00|741668.9|740668.9|741671.2|740671.2|741700.1|740700.1|741618.8|740618.8|37
1620373870000|2021-05-07 07:51:10|741662.7|740662.7|741717.1|740717.1|741737.4|740737.4|741655.2|740655.2|33
1620373880000|2021-05-07 07:51:20|741717.8|740717.8|741673.8|740673.8|741775.3|740775.3|741668.2|740668.2|32
1620373890000|2021-05-07 07:51:30|741669.9|740669.9|741664.9|740664.9|741688.9|740688.9|741627.7|740627.7|34
1620373900000|2021-05-07 07:51:40|741664|740664|741645.9|740645.9|741664|740664|741630.6|740630.6|31
1620373910000|2021-05-07 07:51:50|741646.9|740646.9|741645.7|740645.7|741661.4|740661.4|741644.8|740644.8|20
1620373920000|2021-05-07 07:52:00|741642.8|740642.8|741670.4|740670.4|741670.4|740670.4|741641|740641|33
1620373930000|2021-05-07 07:52:10|741663|740663|741674.9|740674.9|741684.2|740684.2|741655.7|740655.7|29
1620373940000|2021-05-07 07:52:20|741673.8|740673.8|741662.5|740662.5|741675.6|740675.6|741659.1|740659.1|26
1620373950000|2021-05-07 07:52:30|741665.9|740665.9|741660.8|740660.8|741670.3|740670.3|741654.4|740654.4|28
1620373960000|2021-05-07 07:52:40|741657.7|740657.7|741645.3|740645.3|741661.7|740661.7|741639.8|740639.8|21
1620373970000|2021-05-07 07:52:50|741646.2|740646.2|741677.9|740677.9|741677.9|740677.9|741631.5|740631.5|28
1620373980000|2021-05-07 07:53:00|741677|740677|741764.1|740764.1|741764.1|740764.1|741677|740677|31
1620373990000|2021-05-07 07:53:10|741768.8|740768.8|741735.3|740735.3|741768.8|740768.8|741723|740723|27
1620374000000|2021-05-07 07:53:20|741733.3|740733.3|741742|740742|741778.2|740778.2|741730.8|740730.8|33
1620374010000|2021-05-07 07:53:30|741728.3|740728.3|741718.7|740718.7|741746|740746|741713|740713|20
1620374020000|2021-05-07 07:53:40|741711.7|740711.7|741740.5|740740.5|741747.3|740747.3|741704|740704|27
1620374030000|2021-05-07 07:53:50|741742|740742|741793.1|740793.1|741813.8|740813.8|741723.3|740723.3|31
1620374040000|2021-05-07 07:54:00|741785|740785|741815.9|740815.9|741815.9|740815.9|741785|740785|26
1620374050000|2021-05-07 07:54:10|741811.6|740811.6|741808.1|740808.1|741818|740818|741796.6|740796.6|28
1620374060000|2021-05-07 07:54:20|741821.6|740821.6|741841.3|740841.3|741841.3|740841.3|741798.2|740798.2|31
1620374070000|2021-05-07 07:54:30|741834.9|740834.9|741829.9|740829.9|741867.7|740867.7|741796.2|740796.2|30
1620374080000|2021-05-07 07:54:40|741830.1|740830.1|741845.6|740845.6|741850.4|740850.4|741830.1|740830.1|33
1620374090000|2021-05-07 07:54:50|741849.8|740849.8|741840.7|740840.7|741852.6|740852.6|741814.2|740814.2|31
1620374100000|2021-05-07 07:55:00|741844|740844|741849.7|740849.7|741867.1|740867.1|741835.7|740835.7|35
1620374110000|2021-05-07 07:55:10|741848.9|740848.9|741880.8|740880.8|741880.8|740880.8|741825.7|740825.7|34
1620374120000|2021-05-07 07:55:20|741879.8|740879.8|741880.6|740880.6|741906.2|740906.2|741861.8|740861.8|36
1620374130000|2021-05-07 07:55:30|741891.2|740891.2|741943.1|740943.1|741947.2|740947.2|741891.2|740891.2|31
1620374140000|2021-05-07 07:55:40|741943.4|740943.4|741890.9|740890.9|741969.1|740969.1|741871.5|740871.5|28
1620374150000|2021-05-07 07:55:50|741877.3|740877.3|741951.6|740951.6|741957.9|740957.9|741857.4|740857.4|37
1620374160000|2021-05-07 07:56:00|741951.8|740951.8|742054.2|741054.2|742072.9|741072.9|741943.8|740943.8|36
1620374170000|2021-05-07 07:56:10|742054|741054|742148.3|741148.3|742177.5|741177.5|742052.9|741052.9|35
1620374180000|2021-05-07 07:56:20|742147.9|741147.9|742275.8|741275.8|742284.6|741284.6|742147.9|741147.9|30
1620374190000|2021-05-07 07:56:30|742274.7|741274.7|742305.5|741305.5|742315.2|741315.2|742243.5|741243.5|35
1620374200000|2021-05-07 07:56:40|742308|741308|742289.8|741289.8|742333.5|741333.5|742289.8|741289.8|33
1620374210000|2021-05-07 07:56:50|742299.9|741299.9|742314.2|741314.2|742330.5|741330.5|742299.9|741299.9|28
1620374220000|2021-05-07 07:57:00|742314.9|741314.9|742313|741313|742328.2|741328.2|742312.5|741312.5|29
1620374230000|2021-05-07 07:57:10|742319|741319|742295.6|741295.6|742343.7|741343.7|742281.9|741281.9|33
1620374240000|2021-05-07 07:57:20|742293.4|741293.4|742346.6|741346.6|742360.3|741360.3|742277.6|741277.6|28
1620374250000|2021-05-07 07:57:30|742351.7|741351.7|742353|741353|742360.3|741360.3|742340.5|741340.5|27
1620374260000|2021-05-07 07:57:40|742347.4|741347.4|742235.1|741235.1|742347.4|741347.4|742233.9|741233.9|29
1620374270000|2021-05-07 07:57:50|742234.9|741234.9|742275.7|741275.7|742275.7|741275.7|742234.9|741234.9|26
1620374280000|2021-05-07 07:58:00|742278.3|741278.3|742356.5|741356.5|742376.4|741376.4|742278.3|741278.3|32
1620374290000|2021-05-07 07:58:10|742347.1|741347.1|742350|741350|742365.9|741365.9|742334.6|741334.6|29
1620374300000|2021-05-07 07:58:20|742353.1|741353.1|742397.7|741397.7|742409.1|741409.1|742343.5|741343.5|28
1620374310000|2021-05-07 07:58:30|742403.4|741403.4|742441.6|741441.6|742450.5|741450.5|742399.1|741399.1|34
1620374320000|2021-05-07 07:58:40|742442.2|741442.2|742481|741481|742521.1|741521.1|742438.1|741438.1|31
1620374330000|2021-05-07 07:58:50|742480|741480|742408.3|741408.3|742501.1|741501.1|742400.8|741400.8|34
1620374340000|2021-05-07 07:59:00|742414.4|741414.4|742450.4|741450.4|742461.6|741461.6|742414.4|741414.4|32
1620374350000|2021-05-07 07:59:10|742449.3|741449.3|742393.9|741393.9|742449.3|741449.3|742387.6|741387.6|32
1620374360000|2021-05-07 07:59:20|742395.8|741395.8|742388.3|741388.3|742401.8|741401.8|742383.9|741383.9|25
1620374370000|2021-05-07 07:59:30|742391.9|741391.9|742383.9|741383.9|742392.9|741392.9|742356|741356|27
1620374380000|2021-05-07 07:59:40|742416.4|741416.4|742412.2|741412.2|742441.6|741441.6|742396.6|741396.6|32
1620374390000|2021-05-07 07:59:50|742430.1|741430.1|742343.5|741343.5|742448.4|741448.4|742332.3|741332.3|39
1620374400000|2021-05-07 08:00:00|742346.6|741346.6|742321.4|741321.4|742363.1|741363.1|742286.6|741286.6|36
1620374410000|2021-05-07 08:00:10|742322|741322|742291.9|741291.9|742322|741322|742283.3|741283.3|37
1620374420000|2021-05-07 08:00:20|742292.5|741292.5|742279.1|741279.1|742295.8|741295.8|742276.9|741276.9|26
1620374430000|2021-05-07 08:00:30|742277.2|741277.2|742249|741249|742277.2|741277.2|742243.6|741243.6|33
1620374440000|2021-05-07 08:00:40|742246.5|741246.5|742243.7|741243.7|742253.8|741253.8|742243.6|741243.6|25
1620374450000|2021-05-07 08:00:50|742242.6|741242.6|742286.1|741286.1|742286.1|741286.1|742239.7|741239.7|26
1620374460000|2021-05-07 08:01:00|742277|741277|742285.8|741285.8|742285.8|741285.8|742264.5|741264.5|24
1620374470000|2021-05-07 08:01:10|742285.1|741285.1|742271.6|741271.6|742294.3|741294.3|742262.2|741262.2|26
1620374480000|2021-05-07 08:01:20|742275.3|741275.3|742268.4|741268.4|742287.1|741287.1|742268.4|741268.4|28
1620374490000|2021-05-07 08:01:30|742269.4|741269.4|742265|741265|742297.4|741297.4|742265|741265|29
1620374500000|2021-05-07 08:01:40|742265.7|741265.7|742234|741234|742265.7|741265.7|742231.9|741231.9|32
1620374510000|2021-05-07 08:01:50|742239.1|741239.1|742194.8|741194.8|742241.3|741241.3|742179.2|741179.2|30
1620374520000|2021-05-07 08:02:00|742192.8|741192.8|742213.7|741213.7|742243.2|741243.2|742192.8|741192.8|28
1620374530000|2021-05-07 08:02:10|742190.5|741190.5|742215.4|741215.4|742226.4|741226.4|742188.2|741188.2|27
1620374540000|2021-05-07 08:02:20|742216.3|741216.3|742144.5|741144.5|742216.4|741216.4|742127.5|741127.5|32
1620374550000|2021-05-07 08:02:30|742145.7|741145.7|742189.7|741189.7|742193.8|741193.8|742083.9|741083.9|32
1620374560000|2021-05-07 08:02:40|742189.5|741189.5|742294.9|741294.9|742294.9|741294.9|742187|741187|30
1620374570000|2021-05-07 08:02:50|742277.4|741277.4|742267.8|741267.8|742285|741285|742262.5|741262.5|36
1620374580000|2021-05-07 08:03:00|742264.4|741264.4|742303.1|741303.1|742303.1|741303.1|742251.6|741251.6|32
1620374590000|2021-05-07 08:03:10|742306.3|741306.3|742277.5|741277.5|742306.4|741306.4|742274|741274|30
1620374600000|2021-05-07 08:03:20|742268.9|741268.9|742288.6|741288.6|742288.6|741288.6|742268.9|741268.9|33
1620374610000|2021-05-07 08:03:30|742286.8|741286.8|742284.5|741284.5|742286.8|741286.8|742255.7|741255.7|31
1620374620000|2021-05-07 08:03:40|742282.9|741282.9|742279.2|741279.2|742283.5|741283.5|742265.8|741265.8|22
1620374630000|2021-05-07 08:03:50|742274.5|741274.5|742271.7|741271.7|742320.6|741320.6|742268.8|741268.8|28
1620374640000|2021-05-07 08:04:00|742269.2|741269.2|742307.5|741307.5|742309.5|741309.5|742267.6|741267.6|22
1620374650000|2021-05-07 08:04:10|742308.2|741308.2|742321.1|741321.1|742323.1|741323.1|742308.2|741308.2|27
1620374660000|2021-05-07 08:04:20|742321.7|741321.7|742318.9|741318.9|742327.2|741327.2|742316|741316|18
1620374670000|2021-05-07 08:04:30|742319.5|741319.5|742310.5|741310.5|742321.8|741321.8|742306.8|741306.8|29
1620374680000|2021-05-07 08:04:40|742307.5|741307.5|742306.8|741306.8|742317.1|741317.1|742300.1|741300.1|28
1620374690000|2021-05-07 08:04:50|742314.6|741314.6|742389.5|741389.5|742439.5|741439.5|742313.5|741313.5|36
1620374700000|2021-05-07 08:05:00|742372.9|741372.9|742296.4|741296.4|742372.9|741372.9|742288.6|741288.6|40
1620374710000|2021-05-07 08:05:10|742295.2|741295.2|742189.4|741189.4|742295.2|741295.2|742171.2|741171.2|37
1620374720000|2021-05-07 08:05:20|742187.4|741187.4|742189.1|741189.1|742195.8|741195.8|742182.3|741182.3|29
1620374730000|2021-05-07 08:05:30|742175.9|741175.9|742189|741189|742189.9|741189.9|742171|741171|22
1620374740000|2021-05-07 08:05:40|742188.6|741188.6|742185.1|741185.1|742210.3|741210.3|742178.8|741178.8|29
1620374750000|2021-05-07 08:05:50|742184.9|741184.9|742164.2|741164.2|742186.6|741186.6|742156.5|741156.5|29
1620374760000|2021-05-07 08:06:00|742163.6|741163.6|742113.5|741113.5|742172.9|741172.9|742111.8|741111.8|32
1620374770000|2021-05-07 08:06:10|742112.7|741112.7|742120|741120|742120.2|741120.2|742095.7|741095.7|34
1620374780000|2021-05-07 08:06:20|742116.8|741116.8|742177.1|741177.1|742188.8|741188.8|742112.1|741112.1|33
1620374790000|2021-05-07 08:06:30|742175.4|741175.4|742158.3|741158.3|742261.2|741261.2|742137.2|741137.2|32
1620374800000|2021-05-07 08:06:40|742156.6|741156.6|742159.8|741159.8|742161.3|741161.3|742121.9|741121.9|24
1620374810000|2021-05-07 08:06:50|742160.6|741160.6|742183|741183|742194.6|741194.6|742160.6|741160.6|24
1620374820000|2021-05-07 08:07:00|742184.6|741184.6|742189.8|741189.8|742189.8|741189.8|742179.8|741179.8|25
1620374830000|2021-05-07 08:07:10|742188.4|741188.4|742238.2|741238.2|742238.2|741238.2|742187.6|741187.6|29
1620374840000|2021-05-07 08:07:20|742237.5|741237.5|742228.1|741228.1|742271.3|741271.3|742182.6|741182.6|30
1620374850000|2021-05-07 08:07:30|742232.5|741232.5|742211.3|741211.3|742236|741236|742193.2|741193.2|31
1620374860000|2021-05-07 08:07:40|742211.8|741211.8|742189.1|741189.1|742211.8|741211.8|742172.9|741172.9|32
1620374870000|2021-05-07 08:07:50|742188.6|741188.6|742212.7|741212.7|742236.1|741236.1|742188.2|741188.2|36
1620374880000|2021-05-07 08:08:00|742212.4|741212.4|742222.5|741222.5|742264.6|741264.6|742212.4|741212.4|26
1620374890000|2021-05-07 08:08:10|742223.4|741223.4|742236.1|741236.1|742241.3|741241.3|742222|741222|29
1620374900000|2021-05-07 08:08:20|742237.4|741237.4|742164.3|741164.3|742284.9|741284.9|742162.7|741162.7|31
1620374910000|2021-05-07 08:08:30|742162.2|741162.2|742071.9|741071.9|742162.2|741162.2|742063.3|741063.3|38
1620374920000|2021-05-07 08:08:40|742093.2|741093.2|742074.6|741074.6|742098.9|741098.9|742042|741042|33
1620374930000|2021-05-07 08:08:50|742075|741075|742073.2|741073.2|742087.9|741087.9|742056|741056|25
1620374940000|2021-05-07 08:09:00|742072.1|741072.1|742062.2|741062.2|742081.1|741081.1|742060.5|741060.5|30
1620374950000|2021-05-07 08:09:10|742067.3|741067.3|742075.8|741075.8|742126.5|741126.5|742067.3|741067.3|22
1620374960000|2021-05-07 08:09:20|742076|741076|741958.6|740958.6|742076|741076|741953.6|740953.6|28
1620374970000|2021-05-07 08:09:30|741958.8|740958.8|741958.6|740958.6|741979.7|740979.7|741955.2|740955.2|26
1620374980000|2021-05-07 08:09:40|741958.2|740958.2|741971.6|740971.6|741990.8|740990.8|741954.2|740954.2|27
1620374990000|2021-05-07 08:09:50|741969.9|740969.9|741944.5|740944.5|741974.8|740974.8|741931.1|740931.1|29
1620375000000|2021-05-07 08:10:00|741942.4|740942.4|741940.7|740940.7|741942.4|740942.4|741879.5|740879.5|29
1620375010000|2021-05-07 08:10:10|741938.1|740938.1|741924.1|740924.1|741947.4|740947.4|741916|740916|28
1620375020000|2021-05-07 08:10:20|741924.6|740924.6|741961.2|740961.2|741974.7|740974.7|741905.8|740905.8|28
1620375030000|2021-05-07 08:10:30|741940.4|740940.4|741997.6|740997.6|741997.6|740997.6|741925.2|740925.2|27
1620375040000|2021-05-07 08:10:40|741999.8|740999.8|741965.2|740965.2|742001.9|741001.9|741943|740943|35
1620375050000|2021-05-07 08:10:50|741964.5|740964.5|742002.2|741002.2|742012.6|741012.6|741964.1|740964.1|30
1620375060000|2021-05-07 08:11:00|742005|741005|742041.6|741041.6|742048.1|741048.1|742005|741005|32
1620375070000|2021-05-07 08:11:10|742040.4|741040.4|742046.1|741046.1|742066.8|741066.8|742040.4|741040.4|31
1620375080000|2021-05-07 08:11:20|742045.9|741045.9|742057.4|741057.4|742057.5|741057.5|742038.9|741038.9|18
1620375090000|2021-05-07 08:11:30|742055|741055|742055.5|741055.5|742064|741064|742052.6|741052.6|20
1620375100000|2021-05-07 08:11:40|742064.2|741064.2|742075.4|741075.4|742105.3|741105.3|742062.4|741062.4|28
1620375110000|2021-05-07 08:11:50|742075.7|741075.7|742030.3|741030.3|742099.4|741099.4|742030.3|741030.3|26
1620375120000|2021-05-07 08:12:00|742029.4|741029.4|742034.2|741034.2|742053.5|741053.5|742022.5|741022.5|25
1620375130000|2021-05-07 08:12:10|742035.2|741035.2|742045.1|741045.1|742071|741071|742026.2|741026.2|26
1620375140000|2021-05-07 08:12:20|742042.7|741042.7|742055.6|741055.6|742072.8|741072.8|742036.9|741036.9|22
1620375150000|2021-05-07 08:12:30|742084.3|741084.3|742076.7|741076.7|742084.3|741084.3|742075.9|741075.9|23
1620375160000|2021-05-07 08:12:40|742080.1|741080.1|742074.3|741074.3|742086.1|741086.1|742070.7|741070.7|20
1620375170000|2021-05-07 08:12:50|742071.6|741071.6|742072.4|741072.4|742073.2|741073.2|742069.2|741069.2|20
1620375180000|2021-05-07 08:13:00|742071.8|741071.8|742082.5|741082.5|742083.9|741083.9|742071|741071|20
1620375190000|2021-05-07 08:13:10|742071|741071|742088.8|741088.8|742090.8|741090.8|742056.2|741056.2|23
1620375200000|2021-05-07 08:13:20|742095.8|741095.8|742067.9|741067.9|742095.8|741095.8|742066.1|741066.1|30
1620375210000|2021-05-07 08:13:30|742067.7|741067.7|742227.1|741227.1|742230.9|741230.9|742066.6|741066.6|24
1620375220000|2021-05-07 08:13:40|742217|741217|742217.4|741217.4|742231.8|741231.8|742214.9|741214.9|29
1620375230000|2021-05-07 08:13:50|742223.6|741223.6|742221.2|741221.2|742231.1|741231.1|742199|741199|23
1620375240000|2021-05-07 08:14:00|742220.6|741220.6|742219.4|741219.4|742229.1|741229.1|742213.3|741213.3|26
1620375250000|2021-05-07 08:14:10|742218.9|741218.9|742217.3|741217.3|742230.2|741230.2|742211.7|741211.7|25
1620375260000|2021-05-07 08:14:20|742219.8|741219.8|742214.9|741214.9|742221.9|741221.9|742208|741208|18
1620375270000|2021-05-07 08:14:30|742215.6|741215.6|742224.1|741224.1|742248.5|741248.5|742215.6|741215.6|22
1620375280000|2021-05-07 08:14:40|742222.9|741222.9|742220.8|741220.8|742234|741234|742220.8|741220.8|17
1620375290000|2021-05-07 08:14:50|742222.1|741222.1|742165.1|741165.1|742225.9|741225.9|742142.5|741142.5|24
1620375300000|2021-05-07 08:15:00|742163.8|741163.8|742065.7|741065.7|742178.6|741178.6|742065.1|741065.1|31
1620375310000|2021-05-07 08:15:10|742065.6|741065.6|742011.6|741011.6|742073.2|741073.2|741998.5|740998.5|33
1620375320000|2021-05-07 08:15:20|742010.6|741010.6|742029.9|741029.9|742042.5|741042.5|742009.7|741009.7|22
1620375330000|2021-05-07 08:15:30|742027.6|741027.6|741984.8|740984.8|742089.4|741089.4|741983.6|740983.6|28
1620375340000|2021-05-07 08:15:40|741998|740998|741987.8|740987.8|741998|740998|741974.3|740974.3|26
1620375350000|2021-05-07 08:15:50|741994.3|740994.3|742003|741003|742009.4|741009.4|741989.8|740989.8|18
1620375360000|2021-05-07 08:16:00|742003.2|741003.2|741944.8|740944.8|742007.4|741007.4|741944.8|740944.8|28
1620375370000|2021-05-07 08:16:10|741944|740944|741828.6|740828.6|741966.4|740966.4|741802.5|740802.5|31
1620375380000|2021-05-07 08:16:20|741828.7|740828.7|741800.8|740800.8|741833.2|740833.2|741800.7|740800.7|31
1620375390000|2021-05-07 08:16:30|741801.5|740801.5|741837.8|740837.8|741852.9|740852.9|741801.5|740801.5|30
1620375400000|2021-05-07 08:16:40|741839.8|740839.8|741846.8|740846.8|741856.3|740856.3|741828|740828|22
1620375410000|2021-05-07 08:16:50|741847.1|740847.1|741820.9|740820.9|741858.8|740858.8|741820.9|740820.9|28
1620375420000|2021-05-07 08:17:00|741819.2|740819.2|741790.4|740790.4|741822.2|740822.2|741784.5|740784.5|31
1620375430000|2021-05-07 08:17:10|741791.5|740791.5|741799.5|740799.5|741804.1|740804.1|741785.8|740785.8|28
1620375440000|2021-05-07 08:17:20|741798.9|740798.9|741822.8|740822.8|741835.7|740835.7|741784.3|740784.3|35
1620375450000|2021-05-07 08:17:30|741813.9|740813.9|741673.1|740673.1|741826|740826|741656|740656|39
1620375460000|2021-05-07 08:17:40|741661.5|740661.5|741578.1|740578.1|741670.2|740670.2|741578.1|740578.1|32
1620375470000|2021-05-07 08:17:50|741568.1|740568.1|741563.5|740563.5|741581.2|740581.2|741546.5|740546.5|33
1620375480000|2021-05-07 08:18:00|741563.6|740563.6|741477.2|740477.2|741563.7|740563.7|741448.8|740448.8|30
1620375490000|2021-05-07 08:18:10|741476.9|740476.9|741523.5|740523.5|741524.2|740524.2|741472.4|740472.4|24
1620375500000|2021-05-07 08:18:20|741522.7|740522.7|741577.8|740577.8|741649.8|740649.8|741522.7|740522.7|29
1620375510000|2021-05-07 08:18:30|741586.7|740586.7|741557.5|740557.5|741586.7|740586.7|741536.4|740536.4|32
1620375520000|2021-05-07 08:18:40|741555.8|740555.8|741563.1|740563.1|741563.1|740563.1|741544.1|740544.1|28
1620375530000|2021-05-07 08:18:50|741567.3|740567.3|741626|740626|741635|740635|741555.1|740555.1|31
1620375540000|2021-05-07 08:19:00|741621|740621|741706.9|740706.9|741706.9|740706.9|741621|740621|35
1620375550000|2021-05-07 08:19:10|741706.8|740706.8|741705.8|740705.8|741714.6|740714.6|741701|740701|26
1620375560000|2021-05-07 08:19:20|741705|740705|741673.9|740673.9|741718.7|740718.7|741673.9|740673.9|25
1620375570000|2021-05-07 08:19:30|741671.5|740671.5|741666.1|740666.1|741686.4|740686.4|741652|740652|23
1620375580000|2021-05-07 08:19:40|741665.9|740665.9|741693|740693|741694.2|740694.2|741665.9|740665.9|26
1620375590000|2021-05-07 08:19:50|741679.7|740679.7|741686.6|740686.6|741687.7|740687.7|741676.5|740676.5|15
1620375600000|2021-05-07 08:20:00|741685.4|740685.4|741691.9|740691.9|741699.8|740699.8|741676.7|740676.7|25
1620375610000|2021-05-07 08:20:10|741690.1|740690.1|741609.2|740609.2|741690.3|740690.3|741591|740591|29
1620375620000|2021-05-07 08:20:20|741606.6|740606.6|741636.3|740636.3|741639.6|740639.6|741604.6|740604.6|30
1620375630000|2021-05-07 08:20:30|741636.6|740636.6|741613.4|740613.4|741649.2|740649.2|741611.5|740611.5|31
1620375640000|2021-05-07 08:20:40|741617.6|740617.6|741606.5|740606.5|741617.6|740617.6|741592.1|740592.1|31
1620375650000|2021-05-07 08:20:50|741604.2|740604.2|741623.6|740623.6|741636|740636|741604.2|740604.2|33
1620375660000|2021-05-07 08:21:00|741624.6|740624.6|741640.3|740640.3|741658.1|740658.1|741624|740624|27
1620375670000|2021-05-07 08:21:10|741639.3|740639.3|741635.7|740635.7|741641.9|740641.9|741619.4|740619.4|22
1620375680000|2021-05-07 08:21:20|741644.5|740644.5|741572.3|740572.3|741644.5|740644.5|741557.6|740557.6|25
1620375690000|2021-05-07 08:21:30|741560.3|740560.3|741555.1|740555.1|741565.8|740565.8|741548.4|740548.4|28
1620375700000|2021-05-07 08:21:40|741554.6|740554.6|741556.3|740556.3|741556.3|740556.3|741539.7|740539.7|23
1620375710000|2021-05-07 08:21:50|741556.6|740556.6|741503.5|740503.5|741557.5|740557.5|741493.9|740493.9|27
1620375720000|2021-05-07 08:22:00|741496|740496|741543.9|740543.9|741548.8|740548.8|741494.5|740494.5|29
1620375730000|2021-05-07 08:22:10|741543.7|740543.7|741553.7|740553.7|741574|740574|741519.9|740519.9|32
1620375740000|2021-05-07 08:22:20|741558.5|740558.5|741505.8|740505.8|741562.9|740562.9|741500.6|740500.6|29
1620375750000|2021-05-07 08:22:30|741523.4|740523.4|741526.6|740526.6|741544.2|740544.2|741505.6|740505.6|33
1620375760000|2021-05-07 08:22:40|741530.2|740530.2|741516.5|740516.5|741544.8|740544.8|741508.8|740508.8|26
1620375770000|2021-05-07 08:22:50|741552.2|740552.2|741549.8|740549.8|741556.6|740556.6|741538.3|740538.3|25
1620375780000|2021-05-07 08:23:00|741551.9|740551.9|741530.6|740530.6|741551.9|740551.9|741521.6|740521.6|20
1620375790000|2021-05-07 08:23:10|741532.8|740532.8|741533.5|740533.5|741534.6|740534.6|741528.1|740528.1|20
1620375800000|2021-05-07 08:23:20|741534.3|740534.3|741534.1|740534.1|741535.3|740535.3|741524.2|740524.2|19
1620375810000|2021-05-07 08:23:30|741532.6|740532.6|741536.8|740536.8|741542.6|740542.6|741528.4|740528.4|19
1620375820000|2021-05-07 08:23:40|741537.1|740537.1|741499.2|740499.2|741552.5|740552.5|741470.8|740470.8|29
1620375830000|2021-05-07 08:23:50|741497.8|740497.8|741429.5|740429.5|741497.8|740497.8|741429.5|740429.5|23
1620375840000|2021-05-07 08:24:00|741427.3|740427.3|741345.8|740345.8|741449.6|740449.6|741336.5|740336.5|37
1620375850000|2021-05-07 08:24:10|741347.5|740347.5|741329|740329|741349.5|740349.5|741288.7|740288.7|29
1620375860000|2021-05-07 08:24:20|741339.7|740339.7|741348.2|740348.2|741356.2|740356.2|741339.4|740339.4|32
1620375870000|2021-05-07 08:24:30|741347.7|740347.7|741361.4|740361.4|741390.4|740390.4|741336.8|740336.8|33
1620375880000|2021-05-07 08:24:40|741380.4|740380.4|741397.3|740397.3|741417.4|740417.4|741378.4|740378.4|34
1620375890000|2021-05-07 08:24:50|741376.9|740376.9|741381.8|740381.8|741382.4|740382.4|741352.4|740352.4|29
1620375900000|2021-05-07 08:25:00|741381.7|740381.7|741355.6|740355.6|741387.4|740387.4|741355.6|740355.6|31
1620375910000|2021-05-07 08:25:10|741369|740369|741347.1|740347.1|741369|740369|741340.6|740340.6|33
1620375920000|2021-05-07 08:25:20|741345.3|740345.3|741349.4|740349.4|741363.1|740363.1|741345.3|740345.3|26
1620375930000|2021-05-07 08:25:30|741349.9|740349.9|741412.5|740412.5|741421|740421|741348.9|740348.9|28
1620375940000|2021-05-07 08:25:40|741415.9|740415.9|741404.3|740404.3|741427.1|740427.1|741384.4|740384.4|37
1620375950000|2021-05-07 08:25:50|741402.9|740402.9|741381.7|740381.7|741425.4|740425.4|741380.9|740380.9|30
1620375960000|2021-05-07 08:26:00|741382.7|740382.7|741408.8|740408.8|741410.7|740410.7|741369.8|740369.8|28
1620375970000|2021-05-07 08:26:10|741391.2|740391.2|741404.3|740404.3|741407.1|740407.1|741386.8|740386.8|30
1620375980000|2021-05-07 08:26:20|741405.4|740405.4|741406.2|740406.2|741412|740412|741387.1|740387.1|28
1620375990000|2021-05-07 08:26:30|741404.3|740404.3|741236.9|740236.9|741404.3|740404.3|741211.5|740211.5|33
1620376000000|2021-05-07 08:26:40|741215.6|740215.6|741197|740197|741282.3|740282.3|741197|740197|33
1620376010000|2021-05-07 08:26:50|741192.8|740192.8|741191.5|740191.5|741244|740244|741191.5|740191.5|38
1620376020000|2021-05-07 08:27:00|741192.2|740192.2|741184.4|740184.4|741244.2|740244.2|741184.4|740184.4|36
1620376030000|2021-05-07 08:27:10|741169.8|740169.8|741107.5|740107.5|741185.5|740185.5|741080|740080|37
1620376040000|2021-05-07 08:27:20|741107.9|740107.9|741105.7|740105.7|741121.9|740121.9|741089.6|740089.6|30
1620376050000|2021-05-07 08:27:30|741115.7|740115.7|741121.1|740121.1|741143.6|740143.6|741089.4|740089.4|34
1620376060000|2021-05-07 08:27:40|741121.2|740121.2|741180.1|740180.1|741180.5|740180.5|741121.2|740121.2|36
1620376070000|2021-05-07 08:27:50|741179.3|740179.3|741185.5|740185.5|741200.7|740200.7|741161|740161|31
1620376080000|2021-05-07 08:28:00|741190.7|740190.7|741241.2|740241.2|741248.6|740248.6|741181.9|740181.9|35
1620376090000|2021-05-07 08:28:10|741240.5|740240.5|741285.1|740285.1|741296.6|740296.6|741233.3|740233.3|30
1620376100000|2021-05-07 08:28:20|741294.4|740294.4|741288.9|740288.9|741297.1|740297.1|741273.2|740273.2|30
1620376110000|2021-05-07 08:28:30|741336.7|740336.7|741405.3|740405.3|741441.7|740441.7|741336.7|740336.7|30
1620376120000|2021-05-07 08:28:40|741410.9|740410.9|741396.4|740396.4|741427.1|740427.1|741376.3|740376.3|31
1620376130000|2021-05-07 08:28:50|741397|740397|741405.4|740405.4|741432.1|740432.1|741393|740393|35
1620376140000|2021-05-07 08:29:00|741408.5|740408.5|741425.8|740425.8|741450.8|740450.8|741405.1|740405.1|31
1620376150000|2021-05-07 08:29:10|741431.4|740431.4|741488.6|740488.6|741488.6|740488.6|741410.2|740410.2|32
1620376160000|2021-05-07 08:29:20|741489|740489|741463.1|740463.1|741525.9|740525.9|741442|740442|32
1620376170000|2021-05-07 08:29:30|741462|740462|741453.1|740453.1|741467.2|740467.2|741443.5|740443.5|31
1620376180000|2021-05-07 08:29:40|741450|740450|741429.6|740429.6|741450|740450|741412.3|740412.3|28
1620376190000|2021-05-07 08:29:50|741424.1|740424.1|741443.6|740443.6|741446.1|740446.1|741422.8|740422.8|29
1620376200000|2021-05-07 08:30:00|741444.5|740444.5|741443.6|740443.6|741457.1|740457.1|741439.3|740439.3|34
1620376210000|2021-05-07 08:30:10|741442.6|740442.6|741299.3|740299.3|741442.9|740442.9|741297.3|740297.3|31
1620376220000|2021-05-07 08:30:20|741302.5|740302.5|741248.2|740248.2|741311.5|740311.5|741248.2|740248.2|26
1620376230000|2021-05-07 08:30:30|741246.7|740246.7|741256.6|740256.6|741273|740273|741246.7|740246.7|33
1620376240000|2021-05-07 08:30:40|741255.4|740255.4|741274.8|740274.8|741280.6|740280.6|741255.4|740255.4|25
1620376250000|2021-05-07 08:30:50|741286.6|740286.6|741264.5|740264.5|741286.6|740286.6|741258.3|740258.3|27
1620376260000|2021-05-07 08:31:00|741275.5|740275.5|741259.9|740259.9|741278.1|740278.1|741250.6|740250.6|22
1620376270000|2021-05-07 08:31:10|741260.2|740260.2|741251.2|740251.2|741262.9|740262.9|741250.7|740250.7|22
1620376280000|2021-05-07 08:31:20|741253.7|740253.7|741330|740330|741345.7|740345.7|741252|740252|23
1620376290000|2021-05-07 08:31:30|741330.1|740330.1|741358|740358|741359.8|740359.8|741330.1|740330.1|29
1620376300000|2021-05-07 08:31:40|741356.9|740356.9|741441.9|740441.9|741449.3|740449.3|741356.9|740356.9|31
1620376310000|2021-05-07 08:31:50|741439|740439|741430.6|740430.6|741440|740440|741425.4|740425.4|24
1620376320000|2021-05-07 08:32:00|741427.1|740427.1|741432.3|740432.3|741432.3|740432.3|741400.9|740400.9|33
1620376330000|2021-05-07 08:32:10|741435.6|740435.6|741454.8|740454.8|741460.8|740460.8|741433.7|740433.7|25
1620376340000|2021-05-07 08:32:20|741450.9|740450.9|741455|740455|741455.4|740455.4|741447.6|740447.6|19
1620376350000|2021-05-07 08:32:30|741455.1|740455.1|741465|740465|741502.9|740502.9|741433.1|740433.1|32
1620376360000|2021-05-07 08:32:40|741465.9|740465.9|741442.8|740442.8|741467.6|740467.6|741432.3|740432.3|25
1620376370000|2021-05-07 08:32:50|741466.1|740466.1|741453.1|740453.1|741476.6|740476.6|741444.5|740444.5|30
1620376380000|2021-05-07 08:33:00|741449.3|740449.3|741445.5|740445.5|741465|740465|741409.4|740409.4|28
1620376390000|2021-05-07 08:33:10|741450.3|740450.3|741458.7|740458.7|741468|740468|741440.9|740440.9|24
1620376400000|2021-05-07 08:33:20|741458.8|740458.8|741444.2|740444.2|741473.2|740473.2|741441.2|740441.2|21
1620376410000|2021-05-07 08:33:30|741443.8|740443.8|741442.8|740442.8|741450.1|740450.1|741441.4|740441.4|22
1620376420000|2021-05-07 08:33:40|741444.1|740444.1|741442.8|740442.8|741445.4|740445.4|741434.1|740434.1|27
1620376430000|2021-05-07 08:33:50|741444.2|740444.2|741459|740459|741466|740466|741438.8|740438.8|18
1620376440000|2021-05-07 08:34:00|741460.1|740460.1|741422.3|740422.3|741460.1|740460.1|741389.5|740389.5|28
1620376450000|2021-05-07 08:34:10|741426.4|740426.4|741426.3|740426.3|741445.8|740445.8|741407.3|740407.3|28
1620376460000|2021-05-07 08:34:20|741426.1|740426.1|741475|740475|741485.6|740485.6|741425.9|740425.9|22
1620376470000|2021-05-07 08:34:30|741471.4|740471.4|741690.9|740690.9|741713.5|740713.5|741467|740467|37
1620376480000|2021-05-07 08:34:40|741690.2|740690.2|741702.1|740702.1|741705.4|740705.4|741658.3|740658.3|26
1620376490000|2021-05-07 08:34:50|741705.7|740705.7|741706.1|740706.1|741742.8|740742.8|741696.2|740696.2|31
1620376500000|2021-05-07 08:35:00|741707.7|740707.7|741575.3|740575.3|741707.7|740707.7|741575.3|740575.3|30
1620376510000|2021-05-07 08:35:10|741580.4|740580.4|741629.6|740629.6|741639.5|740639.5|741576|740576|26
1620376520000|2021-05-07 08:35:20|741632.6|740632.6|741680.6|740680.6|741680.7|740680.7|741632.6|740632.6|29
1620376530000|2021-05-07 08:35:30|741679.1|740679.1|741561.2|740561.2|741679.1|740679.1|741547.3|740547.3|36
1620376540000|2021-05-07 08:35:40|741559|740559|741552.6|740552.6|741563|740563|741550.1|740550.1|24
1620376550000|2021-05-07 08:35:50|741553.6|740553.6|741555.4|740555.4|741584|740584|741553.6|740553.6|24
1620376560000|2021-05-07 08:36:00|741555.3|740555.3|741556.8|740556.8|741562.1|740562.1|741518.2|740518.2|29
1620376570000|2021-05-07 08:36:10|741563.3|740563.3|741551.7|740551.7|741565.1|740565.1|741539.6|740539.6|27
1620376580000|2021-05-07 08:36:20|741552.9|740552.9|741584.9|740584.9|741600.6|740600.6|741540|740540|25
1620376590000|2021-05-07 08:36:30|741580.2|740580.2|741572.3|740572.3|741590.2|740590.2|741568.8|740568.8|25
1620376600000|2021-05-07 08:36:40|741570.9|740570.9|741576.4|740576.4|741582.5|740582.5|741570.9|740570.9|20
1620376610000|2021-05-07 08:36:50|741576.7|740576.7|741574.2|740574.2|741578.3|740578.3|741573.6|740573.6|20
1620376620000|2021-05-07 08:37:00|741576.1|740576.1|741570.6|740570.6|741586.2|740586.2|741570.6|740570.6|21
1620376630000|2021-05-07 08:37:10|741569|740569|741557.2|740557.2|741569|740569|741548.1|740548.1|20
1620376640000|2021-05-07 08:37:20|741556.2|740556.2|741561.2|740561.2|741582.4|740582.4|741556.2|740556.2|27
1620376650000|2021-05-07 08:37:30|741559.9|740559.9|741567.1|740567.1|741586.9|740586.9|741559.9|740559.9|27
1620376660000|2021-05-07 08:37:40|741565.9|740565.9|741574|740574|741591.8|740591.8|741564|740564|29
1620376670000|2021-05-07 08:37:50|741574.7|740574.7|741591.1|740591.1|741591.1|740591.1|741574.2|740574.2|24
1620376680000|2021-05-07 08:38:00|741593.8|740593.8|741709.4|740709.4|741725.1|740725.1|741588.9|740588.9|32
1620376690000|2021-05-07 08:38:10|741705.8|740705.8|741664.4|740664.4|741721.3|740721.3|741658.9|740658.9|28
1620376700000|2021-05-07 08:38:20|741665.7|740665.7|741673.4|740673.4|741691.5|740691.5|741650.5|740650.5|27
1620376710000|2021-05-07 08:38:30|741651.6|740651.6|741657|740657|741668.7|740668.7|741646.4|740646.4|23
1620376720000|2021-05-07 08:38:40|741655.9|740655.9|741713.5|740713.5|741713.5|740713.5|741655.9|740655.9|19
1620376730000|2021-05-07 08:38:50|741711.5|740711.5|741510.5|740510.5|741718.3|740718.3|741500.3|740500.3|34
1620376740000|2021-05-07 08:39:00|741511.8|740511.8|741468.3|740468.3|741511.8|740511.8|741464.8|740464.8|38
1620376750000|2021-05-07 08:39:10|741466.3|740466.3|741497|740497|741507.9|740507.9|741465.4|740465.4|23
1620376760000|2021-05-07 08:39:20|741501|740501|741507.6|740507.6|741507.6|740507.6|741479.4|740479.4|30
1620376770000|2021-05-07 08:39:30|741512.3|740512.3|741485.1|740485.1|741514|740514|741484.5|740484.5|26
1620376780000|2021-05-07 08:39:40|741487.6|740487.6|741491|740491|741491.1|740491.1|741484.1|740484.1|21
1620376790000|2021-05-07 08:39:50|741491.4|740491.4|741446|740446|741491.4|740491.4|741432.3|740432.3|23
1620376800000|2021-05-07 08:40:00|741447.9|740447.9|741442.1|740442.1|741452.6|740452.6|741436.4|740436.4|25
1620376810000|2021-05-07 08:40:10|741410.9|740410.9|741392.4|740392.4|741410.9|740410.9|741366.6|740366.6|33
1620376820000|2021-05-07 08:40:20|741392.8|740392.8|741399.6|740399.6|741399.6|740399.6|741391.6|740391.6|16
1620376830000|2021-05-07 08:40:30|741399.8|740399.8|741418.9|740418.9|741418.9|740418.9|741399.8|740399.8|26
1620376840000|2021-05-07 08:40:40|741416|740416|741417.1|740417.1|741420.8|740420.8|741405.5|740405.5|25
1620376850000|2021-05-07 08:40:50|741414|740414|741426.9|740426.9|741427|740427|741413.3|740413.3|22
1620376860000|2021-05-07 08:41:00|741426.5|740426.5|741424.3|740424.3|741440.3|740440.3|741423.1|740423.1|28
1620376870000|2021-05-07 08:41:10|741423.6|740423.6|741414.7|740414.7|741433.9|740433.9|741414|740414|29
1620376880000|2021-05-07 08:41:20|741418.4|740418.4|741429.8|740429.8|741437.9|740437.9|741413.5|740413.5|21
1620376890000|2021-05-07 08:41:30|741435.4|740435.4|741415.2|740415.2|741435.4|740435.4|741415.2|740415.2|20
1620376900000|2021-05-07 08:41:40|741419.9|740419.9|741404.5|740404.5|741421.1|740421.1|741397.1|740397.1|26
1620376910000|2021-05-07 08:41:50|741404.7|740404.7|741423.3|740423.3|741423.3|740423.3|741404.6|740404.6|22
1620376920000|2021-05-07 08:42:00|741426.5|740426.5|741416.2|740416.2|741432.2|740432.2|741400.7|740400.7|29
1620376930000|2021-05-07 08:42:10|741411.8|740411.8|741413.8|740413.8|741425.8|740425.8|741398|740398|28
1620376940000|2021-05-07 08:42:20|741418.4|740418.4|741387.1|740387.1|741421.1|740421.1|741382.9|740382.9|29
1620376950000|2021-05-07 08:42:30|741389.5|740389.5|741410.5|740410.5|741411.5|740411.5|741389.5|740389.5|21
1620376960000|2021-05-07 08:42:40|741408.9|740408.9|741405.5|740405.5|741419.3|740419.3|741399.3|740399.3|24
1620376970000|2021-05-07 08:42:50|741410.3|740410.3|741402|740402|741418.2|740418.2|741402|740402|20
1620376980000|2021-05-07 08:43:00|741400.6|740400.6|741399.2|740399.2|741402.5|740402.5|741391.5|740391.5|14
1620376990000|2021-05-07 08:43:10|741398.8|740398.8|741385.3|740385.3|741398.8|740398.8|741372.2|740372.2|18
1620377000000|2021-05-07 08:43:20|741385.2|740385.2|741396|740396|741400.7|740400.7|741380.7|740380.7|26
1620377010000|2021-05-07 08:43:30|741395.2|740395.2|741398.4|740398.4|741399.5|740399.5|741395.2|740395.2|16
1620377020000|2021-05-07 08:43:40|741398.9|740398.9|741391.5|740391.5|741398.9|740398.9|741384.7|740384.7|18
1620377030000|2021-05-07 08:43:50|741391.7|740391.7|741462.7|740462.7|741467.5|740467.5|741391.2|740391.2|27
1620377040000|2021-05-07 08:44:00|741462.1|740462.1|741413.6|740413.6|741464.6|740464.6|741410.5|740410.5|26
1620377050000|2021-05-07 08:44:10|741400.5|740400.5|741455|740455|741490.3|740490.3|741400.5|740400.5|24
1620377060000|2021-05-07 08:44:20|741454.8|740454.8|741457|740457|741459.1|740459.1|741451.9|740451.9|17
1620377070000|2021-05-07 08:44:30|741457.4|740457.4|741453.3|740453.3|741457.6|740457.6|741453.3|740453.3|17
1620377080000|2021-05-07 08:44:40|741453|740453|741456.6|740456.6|741458.1|740458.1|741451.8|740451.8|18
1620377090000|2021-05-07 08:44:50|741454.6|740454.6|741449.2|740449.2|741457.9|740457.9|741449.2|740449.2|11
1620377100000|2021-05-07 08:45:00|741449|740449|741381.5|740381.5|741454.4|740454.4|741381.5|740381.5|28
1620377110000|2021-05-07 08:45:10|741381|740381|741393|740393|741396.1|740396.1|741380|740380|23
1620377120000|2021-05-07 08:45:20|741393.9|740393.9|741424.8|740424.8|741430.6|740430.6|741386.4|740386.4|26
1620377130000|2021-05-07 08:45:30|741425.9|740425.9|741446.2|740446.2|741446.2|740446.2|741425.9|740425.9|13
1620377140000|2021-05-07 08:45:40|741449.4|740449.4|741469.7|740469.7|741473|740473|741449.4|740449.4|17
1620377150000|2021-05-07 08:45:50|741474.7|740474.7|741500.6|740500.6|741505.3|740505.3|741467|740467|26
1620377160000|2021-05-07 08:46:00|741501.3|740501.3|741480.1|740480.1|741504.2|740504.2|741478|740478|26
1620377170000|2021-05-07 08:46:10|741483.7|740483.7|741471.1|740471.1|741484.8|740484.8|741453.5|740453.5|12
1620377180000|2021-05-07 08:46:20|741462.4|740462.4|741372.2|740372.2|741465.7|740465.7|741365.7|740365.7|25
1620377190000|2021-05-07 08:46:30|741371.9|740371.9|741385.3|740385.3|741400.2|740400.2|741371.9|740371.9|24
1620377200000|2021-05-07 08:46:40|741384.1|740384.1|741409.6|740409.6|741423.9|740423.9|741381.3|740381.3|24
1620377210000|2021-05-07 08:46:50|741394.1|740394.1|741414.1|740414.1|741428|740428|741394.1|740394.1|22
1620377220000|2021-05-07 08:47:00|741422.8|740422.8|741260|740260|741428.7|740428.7|741260|740260|28
1620377230000|2021-05-07 08:47:10|741261.9|740261.9|741339.6|740339.6|741354.5|740354.5|741260.3|740260.3|30
1620377240000|2021-05-07 08:47:20|741334.3|740334.3|741344.9|740344.9|741349.6|740349.6|741334.3|740334.3|19
1620377250000|2021-05-07 08:47:30|741343.2|740343.2|741346.2|740346.2|741352.2|740352.2|741335.9|740335.9|19
1620377260000|2021-05-07 08:47:40|741347.4|740347.4|741339.6|740339.6|741349.8|740349.8|741338.1|740338.1|25
1620377270000|2021-05-07 08:47:50|741337.9|740337.9|741350.1|740350.1|741352.1|740352.1|741337.2|740337.2|20
1620377280000|2021-05-07 08:48:00|741373|740373|741411.5|740411.5|741425.5|740425.5|741373|740373|27
1620377290000|2021-05-07 08:48:10|741409.7|740409.7|741409.5|740409.5|741429.1|740429.1|741404.7|740404.7|27
1620377300000|2021-05-07 08:48:20|741410.8|740410.8|741421.8|740421.8|741423.1|740423.1|741404.3|740404.3|24
1620377310000|2021-05-07 08:48:30|741423.6|740423.6|741423.2|740423.2|741427.7|740427.7|741421.3|740421.3|13
1620377320000|2021-05-07 08:48:40|741425.3|740425.3|741458.9|740458.9|741470.2|740470.2|741423.6|740423.6|21
1620377330000|2021-05-07 08:48:50|741456.2|740456.2|741465.9|740465.9|741482.3|740482.3|741446.9|740446.9|32
1620377340000|2021-05-07 08:49:00|741465.3|740465.3|741425.9|740425.9|741485.8|740485.8|741412.4|740412.4|26
1620377350000|2021-05-07 08:49:10|741428.4|740428.4|741441.8|740441.8|741441.8|740441.8|741415.6|740415.6|30
1620377360000|2021-05-07 08:49:20|741441.4|740441.4|741439.1|740439.1|741444.8|740444.8|741430|740430|27
1620377370000|2021-05-07 08:49:30|741437.3|740437.3|741475.3|740475.3|741493|740493|741437.3|740437.3|30
1620377380000|2021-05-07 08:49:40|741480.1|740480.1|741465.6|740465.6|741488|740488|741457.2|740457.2|29
1620377390000|2021-05-07 08:49:50|741468.9|740468.9|741473.7|740473.7|741486.4|740486.4|741464.6|740464.6|30
1620377400000|2021-05-07 08:50:00|741470.6|740470.6|741455.9|740455.9|741476.2|740476.2|741455.9|740455.9|26
1620377410000|2021-05-07 08:50:10|741468|740468|741474.3|740474.3|741474.3|740474.3|741457.6|740457.6|22
1620377420000|2021-05-07 08:50:20|741476.2|740476.2|741441.1|740441.1|741482.4|740482.4|741441.1|740441.1|26
1620377430000|2021-05-07 08:50:30|741439.8|740439.8|741466.2|740466.2|741481.9|740481.9|741438|740438|27
1620377440000|2021-05-07 08:50:40|741465.8|740465.8|741488.3|740488.3|741497.6|740497.6|741448.3|740448.3|24
1620377450000|2021-05-07 08:50:50|741486.1|740486.1|741465.4|740465.4|741486.1|740486.1|741465.4|740465.4|26
1620377460000|2021-05-07 08:51:00|741465.7|740465.7|741431.5|740431.5|741478|740478|741431.5|740431.5|22
1620377470000|2021-05-07 08:51:10|741442.8|740442.8|741458.8|740458.8|741463.7|740463.7|741427.8|740427.8|23
1620377480000|2021-05-07 08:51:20|741452.8|740452.8|741474.4|740474.4|741475.6|740475.6|741436.6|740436.6|30
1620377490000|2021-05-07 08:51:30|741467.2|740467.2|741477.7|740477.7|741484.2|740484.2|741461.6|740461.6|20
1620377500000|2021-05-07 08:51:40|741477.8|740477.8|741478.4|740478.4|741486.9|740486.9|741469.3|740469.3|16
1620377510000|2021-05-07 08:51:50|741476.1|740476.1|741476.6|740476.6|741482.6|740482.6|741468.4|740468.4|18
1620377520000|2021-05-07 08:52:00|741465.4|740465.4|741489.8|740489.8|741499.7|740499.7|741465.4|740465.4|26
1620377530000|2021-05-07 08:52:10|741490.5|740490.5|741504.7|740504.7|741528.7|740528.7|741490.5|740490.5|26
1620377540000|2021-05-07 08:52:20|741515.9|740515.9|741516.1|740516.1|741516.6|740516.6|741486.3|740486.3|27
1620377550000|2021-05-07 08:52:30|741516.7|740516.7|741622.7|740622.7|741648.9|740648.9|741516.7|740516.7|34
1620377560000|2021-05-07 08:52:40|741627.8|740627.8|741553.5|740553.5|741657.1|740657.1|741553.5|740553.5|27
1620377570000|2021-05-07 08:52:50|741554.4|740554.4|741611|740611|741615.1|740615.1|741551|740551|27
1620377580000|2021-05-07 08:53:00|741615.8|740615.8|741604.6|740604.6|741618.6|740618.6|741589.7|740589.7|27
1620377590000|2021-05-07 08:53:10|741606.4|740606.4|741656.7|740656.7|741660.7|740660.7|741604.1|740604.1|19
1620377600000|2021-05-07 08:53:20|741645|740645|741630.3|740630.3|741687.1|740687.1|741617.5|740617.5|23
1620377610000|2021-05-07 08:53:30|741634.5|740634.5|741785.2|740785.2|741802.5|740802.5|741634.5|740634.5|31
1620377620000|2021-05-07 08:53:40|741783.1|740783.1|741777.2|740777.2|741818.8|740818.8|741764.9|740764.9|25
1620377630000|2021-05-07 08:53:50|741775.2|740775.2|741777.8|740777.8|741796.5|740796.5|741770.4|740770.4|29
1620377640000|2021-05-07 08:54:00|741783.3|740783.3|741786.5|740786.5|741791.5|740791.5|741760.1|740760.1|25
1620377650000|2021-05-07 08:54:10|741786|740786|741761.5|740761.5|741790|740790|741758.5|740758.5|24
1620377660000|2021-05-07 08:54:20|741767.2|740767.2|741808.6|740808.6|741811|740811|741762.7|740762.7|25
1620377670000|2021-05-07 08:54:30|741796.7|740796.7|741799.2|740799.2|741801.8|740801.8|741789.2|740789.2|24
1620377680000|2021-05-07 08:54:40|741796.8|740796.8|741795.5|740795.5|741798.5|740798.5|741777.9|740777.9|25
1620377690000|2021-05-07 08:54:50|741796.3|740796.3|741810.6|740810.6|741811.2|740811.2|741793.4|740793.4|17
1620377700000|2021-05-07 08:55:00|741821.1|740821.1|741788.4|740788.4|741821.4|740821.4|741756.5|740756.5|30
1620377710000|2021-05-07 08:55:10|741788.2|740788.2|741804.1|740804.1|741814.8|740814.8|741782.1|740782.1|28
1620377720000|2021-05-07 08:55:20|741803.1|740803.1|741791.8|740791.8|741803.1|740803.1|741758|740758|26
1620377730000|2021-05-07 08:55:30|741788|740788|741807|740807|741822.6|740822.6|741782.3|740782.3|28
1620377740000|2021-05-07 08:55:40|741797.7|740797.7|741796.1|740796.1|741810.2|740810.2|741796|740796|22
1620377750000|2021-05-07 08:55:50|741799.9|740799.9|741785.9|740785.9|741804|740804|741771.5|740771.5|29
1620377760000|2021-05-07 08:56:00|741774.3|740774.3|741779.6|740779.6|741797.7|740797.7|741750.1|740750.1|30
1620377770000|2021-05-07 08:56:10|741774.9|740774.9|741734.4|740734.4|741774.9|740774.9|741725.3|740725.3|29
1620377780000|2021-05-07 08:56:20|741734.8|740734.8|741754.6|740754.6|741764.8|740764.8|741734.8|740734.8|24
1620377790000|2021-05-07 08:56:30|741752.8|740752.8|741789.5|740789.5|741790.4|740790.4|741749.6|740749.6|29
1620377800000|2021-05-07 08:56:40|741793.1|740793.1|741781.9|740781.9|741799.3|740799.3|741770.7|740770.7|26
1620377810000|2021-05-07 08:56:50|741784.8|740784.8|741767.5|740767.5|741786.3|740786.3|741765.9|740765.9|23
1620377820000|2021-05-07 08:57:00|741772.9|740772.9|741765.6|740765.6|741772.9|740772.9|741760.1|740760.1|24
1620377830000|2021-05-07 08:57:10|741764.7|740764.7|741763.1|740763.1|741765.7|740765.7|741763.1|740763.1|3
1620377840000|2021-05-07 08:57:20|741765.6|740765.6|741761.9|740761.9|741773|740773|741753|740753|28
1620377850000|2021-05-07 08:57:30|741761.7|740761.7|741796.6|740796.6|741807.3|740807.3|741761.7|740761.7|26
1620377860000|2021-05-07 08:57:40|741793.2|740793.2|741793.6|740793.6|741802.7|740802.7|741789|740789|23
1620377870000|2021-05-07 08:57:50|741792.4|740792.4|741796.8|740796.8|741809.4|740809.4|741791|740791|29
1620377880000|2021-05-07 08:58:00|741788.6|740788.6|741782.3|740782.3|741789.7|740789.7|741776.7|740776.7|25
1620377890000|2021-05-07 08:58:10|741784.2|740784.2|741785.4|740785.4|741786.6|740786.6|741771.4|740771.4|21
1620377900000|2021-05-07 08:58:20|741772.8|740772.8|741768.1|740768.1|741789.9|740789.9|741755.2|740755.2|34
1620377910000|2021-05-07 08:58:30|741769.3|740769.3|741780.7|740780.7|741781.6|740781.6|741768.9|740768.9|16
1620377920000|2021-05-07 08:58:40|741779.5|740779.5|741766.8|740766.8|741779.5|740779.5|741746.3|740746.3|28
1620377930000|2021-05-07 08:58:50|741766.5|740766.5|741734.6|740734.6|741771.2|740771.2|741734.6|740734.6|23
1620377940000|2021-05-07 08:59:00|741735|740735|741708.5|740708.5|741735|740735|741701.3|740701.3|27
1620377950000|2021-05-07 08:59:10|741725.1|740725.1|741737.1|740737.1|741739|740739|741716.7|740716.7|32
1620377960000|2021-05-07 08:59:20|741737.3|740737.3|741710.3|740710.3|741745.4|740745.4|741706.2|740706.2|24
1620377970000|2021-05-07 08:59:30|741708.3|740708.3|741719|740719|741721.1|740721.1|741704.6|740704.6|23
1620377980000|2021-05-07 08:59:40|741709.6|740709.6|741708.6|740708.6|741716.6|740716.6|741688.9|740688.9|22
1620377990000|2021-05-07 08:59:50|741709.2|740709.2|741691|740691|741709.2|740709.2|741671|740671|34
1620378000000|2021-05-07 09:00:00|741694.8|740694.8|741703.6|740703.6|741708.2|740708.2|741688.7|740688.7|31
1620378010000|2021-05-07 09:00:10|741702.6|740702.6|741674.8|740674.8|741703.6|740703.6|741667|740667|30
1620378020000|2021-05-07 09:00:20|741672.1|740672.1|741692.2|740692.2|741698.3|740698.3|741655.4|740655.4|32
1620378030000|2021-05-07 09:00:30|741689.3|740689.3|741699.3|740699.3|741707.7|740707.7|741675.1|740675.1|23
1620378040000|2021-05-07 09:00:40|741707.5|740707.5|741702.4|740702.4|741719|740719|741702.4|740702.4|15
1620378050000|2021-05-07 09:00:50|741705.2|740705.2|741758.7|740758.7|741758.8|740758.8|741699.6|740699.6|30
1620378060000|2021-05-07 09:01:00|741751.3|740751.3|741751.4|740751.4|741754.3|740754.3|741747.4|740747.4|23
1620378070000|2021-05-07 09:01:10|741753.4|740753.4|741757.6|740757.6|741758.1|740758.1|741752.6|740752.6|18
1620378080000|2021-05-07 09:01:20|741757.8|740757.8|741766.1|740766.1|741766.1|740766.1|741752.1|740752.1|23
1620378090000|2021-05-07 09:01:30|741765.9|740765.9|741764.1|740764.1|741795.8|740795.8|741761.1|740761.1|32
1620378100000|2021-05-07 09:01:40|741763.3|740763.3|741766.1|740766.1|741770|740770|741763.1|740763.1|23
1620378110000|2021-05-07 09:01:50|741765.3|740765.3|741762.6|740762.6|741766.5|740766.5|741760.8|740760.8|10
1620378120000|2021-05-07 09:02:00|741763.1|740763.1|741779.6|740779.6|741779.6|740779.6|741763.1|740763.1|15
1620378130000|2021-05-07 09:02:10|741779.8|740779.8|741741.3|740741.3|741784.5|740784.5|741702.1|740702.1|26
1620378140000|2021-05-07 09:02:20|741739.2|740739.2|741756.6|740756.6|741757.8|740757.8|741733|740733|25
1620378150000|2021-05-07 09:02:30|741758.2|740758.2|741770.4|740770.4|741770.4|740770.4|741758|740758|19
1620378160000|2021-05-07 09:02:40|741768|740768|741773|740773|741773.7|740773.7|741765.4|740765.4|19
1620378170000|2021-05-07 09:02:50|741773.1|740773.1|741765.3|740765.3|741776.9|740776.9|741764.8|740764.8|17
1620378180000|2021-05-07 09:03:00|741764.9|740764.9|741767.6|740767.6|741780.1|740780.1|741764.9|740764.9|15
1620378190000|2021-05-07 09:03:10|741767.4|740767.4|741756.9|740756.9|741770.9|740770.9|741752.9|740752.9|20
1620378200000|2021-05-07 09:03:20|741758.1|740758.1|741755.1|740755.1|741758.1|740758.1|741746|740746|25
1620378210000|2021-05-07 09:03:30|741751.1|740751.1|741775.7|740775.7|741778.8|740778.8|741750.5|740750.5|26
1620378220000|2021-05-07 09:03:40|741778.2|740778.2|741785.8|740785.8|741797.1|740797.1|741766|740766|21
1620378230000|2021-05-07 09:03:50|741788.1|740788.1|741754.9|740754.9|741790.7|740790.7|741745|740745|29
1620378240000|2021-05-07 09:04:00|741777|740777|741768.3|740768.3|741786|740786|741762|740762|24
1620378250000|2021-05-07 09:04:10|741792.4|740792.4|741786.1|740786.1|741797.9|740797.9|741777.6|740777.6|30
1620378260000|2021-05-07 09:04:20|741784.3|740784.3|741797.6|740797.6|741797.6|740797.6|741784.3|740784.3|19
1620378270000|2021-05-07 09:04:30|741790.4|740790.4|741851.5|740851.5|741855.1|740855.1|741784.3|740784.3|24
1620378280000|2021-05-07 09:04:40|741861.1|740861.1|741845.5|740845.5|741864.1|740864.1|741828.8|740828.8|30
1620378290000|2021-05-07 09:04:50|741844.9|740844.9|741820|740820|741844.9|740844.9|741815.7|740815.7|22
1620378300000|2021-05-07 09:05:00|741819.7|740819.7|741834.6|740834.6|741845.2|740845.2|741819.7|740819.7|26
1620378310000|2021-05-07 09:05:10|741835|740835|741823.8|740823.8|741840.9|740840.9|741823.4|740823.4|21
1620378320000|2021-05-07 09:05:20|741823.9|740823.9|741854|740854|741866.5|740866.5|741823.9|740823.9|29
1620378330000|2021-05-07 09:05:30|741853.5|740853.5|741850.8|740850.8|741862.1|740862.1|741838.9|740838.9|19
1620378340000|2021-05-07 09:05:40|741850.6|740850.6|741852.3|740852.3|741855.5|740855.5|741830.9|740830.9|28
1620378350000|2021-05-07 09:05:50|741852.1|740852.1|741851.7|740851.7|741853.9|740853.9|741850.3|740850.3|21
1620378360000|2021-05-07 09:06:00|741851.5|740851.5|741847.7|740847.7|741851.5|740851.5|741846.6|740846.6|16
1620378370000|2021-05-07 09:06:10|741846.6|740846.6|741862.7|740862.7|741865.5|740865.5|741845.1|740845.1|18
1620378380000|2021-05-07 09:06:20|741857.7|740857.7|741842.3|740842.3|741861.6|740861.6|741840.9|740840.9|22
1620378390000|2021-05-07 09:06:30|741841.6|740841.6|741858.8|740858.8|741863.1|740863.1|741840.4|740840.4|22
1620378400000|2021-05-07 09:06:40|741858.7|740858.7|741841.5|740841.5|741860.2|740860.2|741825.8|740825.8|31
1620378410000|2021-05-07 09:06:50|741841.3|740841.3|741847|740847|741852.1|740852.1|741841.3|740841.3|26
1620378420000|2021-05-07 09:07:00|741850.3|740850.3|741863|740863|741873|740873|741849.5|740849.5|26
1620378430000|2021-05-07 09:07:10|741863.6|740863.6|741855|740855|741864.3|740864.3|741839.6|740839.6|27
1620378440000|2021-05-07 09:07:20|741858.4|740858.4|741875.5|740875.5|741875.9|740875.9|741853.5|740853.5|22
1620378450000|2021-05-07 09:07:30|741874|740874|741873|740873|741875.9|740875.9|741869.7|740869.7|20
1620378460000|2021-05-07 09:07:40|741872.7|740872.7|741873.5|740873.5|741877.9|740877.9|741870.5|740870.5|19
1620378470000|2021-05-07 09:07:50|741872.5|740872.5|741872.9|740872.9|741874.4|740874.4|741869.3|740869.3|19
1620378480000|2021-05-07 09:08:00|741871.4|740871.4|741856.3|740856.3|741872.3|740872.3|741853.6|740853.6|24
1620378490000|2021-05-07 09:08:10|741856.8|740856.8|741860.1|740860.1|741862.4|740862.4|741844.5|740844.5|13
1620378500000|2021-05-07 09:08:20|741859.4|740859.4|741823.6|740823.6|741859.4|740859.4|741799.2|740799.2|25
1620378510000|2021-05-07 09:08:30|741824.2|740824.2|741847.8|740847.8|741856.2|740856.2|741824.2|740824.2|30
1620378520000|2021-05-07 09:08:40|741848.5|740848.5|741845.1|740845.1|741851.5|740851.5|741843|740843|24
1620378530000|2021-05-07 09:08:50|741843.2|740843.2|741845.7|740845.7|741845.7|740845.7|741840.1|740840.1|19
1620378540000|2021-05-07 09:09:00|741844.4|740844.4|741841.9|740841.9|741844.7|740844.7|741841.9|740841.9|9
1620378550000|2021-05-07 09:09:10|741842.3|740842.3|741849|740849|741858.7|740858.7|741839.3|740839.3|10
1620378560000|2021-05-07 09:09:20|741848|740848|741860|740860|741873.8|740873.8|741848|740848|27
1620378570000|2021-05-07 09:09:30|741859.1|740859.1|741873.8|740873.8|741873.8|740873.8|741858.2|740858.2|23
1620378580000|2021-05-07 09:09:40|741868.1|740868.1|741867.3|740867.3|741873.5|740873.5|741861.2|740861.2|27
1620378590000|2021-05-07 09:09:50|741865.6|740865.6|741862.2|740862.2|741866.9|740866.9|741858.2|740858.2|22
1620378600000|2021-05-07 09:10:00|741862.5|740862.5|741856.3|740856.3|741865|740865|741841.8|740841.8|26
1620378610000|2021-05-07 09:10:10|741858|740858|741857.4|740857.4|741862.9|740862.9|741855.1|740855.1|18
1620378620000|2021-05-07 09:10:20|741855.8|740855.8|741859.2|740859.2|741859.5|740859.5|741849.7|740849.7|13
1620378630000|2021-05-07 09:10:30|741850.1|740850.1|741837.8|740837.8|741858.5|740858.5|741830.1|740830.1|21
1620378640000|2021-05-07 09:10:40|741836.9|740836.9|741858.3|740858.3|741870.5|740870.5|741830.9|740830.9|28
1620378650000|2021-05-07 09:10:50|741858.5|740858.5|741839.4|740839.4|741867.7|740867.7|741819.2|740819.2|14
1620378660000|2021-05-07 09:11:00|741836.7|740836.7|741784.2|740784.2|741836.7|740836.7|741767.8|740767.8|19
1620378670000|2021-05-07 09:11:10|741789.4|740789.4|741828.7|740828.7|741838.1|740838.1|741784.2|740784.2|25
1620378680000|2021-05-07 09:11:20|741848.5|740848.5|741836.7|740836.7|741856|740856|741827.4|740827.4|23
1620378690000|2021-05-07 09:11:30|741836.6|740836.6|741856.1|740856.1|741857.6|740857.6|741836.6|740836.6|25
1620378700000|2021-05-07 09:11:40|741855.4|740855.4|741927.3|740927.3|741964.6|740964.6|741849.7|740849.7|31
1620378710000|2021-05-07 09:11:50|741935.5|740935.5|741943.7|740943.7|741951.2|740951.2|741929|740929|33
1620378720000|2021-05-07 09:12:00|741943.4|740943.4|742000.3|741000.3|742029.9|741029.9|741939.7|740939.7|27
1620378730000|2021-05-07 09:12:10|741987.8|740987.8|742023.6|741023.6|742047.8|741047.8|741987.8|740987.8|37
1620378740000|2021-05-07 09:12:20|742024|741024|742035.9|741035.9|742045.8|741045.8|742023|741023|25
1620378750000|2021-05-07 09:12:30|742034.9|741034.9|742044.9|741044.9|742051.2|741051.2|742020.1|741020.1|19
1620378760000|2021-05-07 09:12:40|742047.6|741047.6|742028.9|741028.9|742067.1|741067.1|742023.8|741023.8|27
1620378770000|2021-05-07 09:12:50|742032|741032|742022.6|741022.6|742036.5|741036.5|742017.7|741017.7|24
1620378780000|2021-05-07 09:13:00|742021.2|741021.2|742035.3|741035.3|742038.2|741038.2|742021|741021|29
1620378790000|2021-05-07 09:13:10|742020.3|741020.3|742003.8|741003.8|742020.3|741020.3|741993.9|740993.9|26
1620378800000|2021-05-07 09:13:20|742003.2|741003.2|741997.1|740997.1|742003.2|741003.2|741977.6|740977.6|23
1620378810000|2021-05-07 09:13:30|741995.4|740995.4|741989.1|740989.1|742015|741015|741989.1|740989.1|29
1620378820000|2021-05-07 09:13:40|741993.9|740993.9|741988.1|740988.1|742001.7|741001.7|741985.9|740985.9|27
1620378830000|2021-05-07 09:13:50|741988.8|740988.8|741962.7|740962.7|741988.8|740988.8|741953.7|740953.7|18
1620378840000|2021-05-07 09:14:00|741962.2|740962.2|741985.1|740985.1|741991|740991|741930.1|740930.1|24
1620378850000|2021-05-07 09:14:10|741986|740986|741988.6|740988.6|742001.9|741001.9|741983.7|740983.7|23
1620378860000|2021-05-07 09:14:20|741988.4|740988.4|741960.8|740960.8|741993.9|740993.9|741940.6|740940.6|25
1620378870000|2021-05-07 09:14:30|741942.7|740942.7|741997|740997|742003|741003|741934.6|740934.6|17
1620378880000|2021-05-07 09:14:40|741994.9|740994.9|741985.1|740985.1|742004|741004|741985.1|740985.1|21
1620378890000|2021-05-07 09:14:50|741961.8|740961.8|741963|740963|741985.6|740985.6|741951.7|740951.7|30
1620378900000|2021-05-07 09:15:00|741961.3|740961.3|741939.3|740939.3|741983.8|740983.8|741939.3|740939.3|18
1620378910000|2021-05-07 09:15:10|741934.8|740934.8|741998.5|740998.5|741998.5|740998.5|741920.5|740920.5|21
1620378920000|2021-05-07 09:15:20|741990|740990|741983.8|740983.8|741992.6|740992.6|741976.1|740976.1|15
1620378930000|2021-05-07 09:15:30|741985.9|740985.9|741918|740918|741985.9|740985.9|741913.7|740913.7|28
1620378940000|2021-05-07 09:15:40|741928.9|740928.9|741941.3|740941.3|741964.8|740964.8|741919.2|740919.2|30
1620378950000|2021-05-07 09:15:50|741937.9|740937.9|741949.4|740949.4|741962.3|740962.3|741926.9|740926.9|24
1620378960000|2021-05-07 09:16:00|741950.8|740950.8|741964.7|740964.7|741978.7|740978.7|741936.6|740936.6|29
1620378970000|2021-05-07 09:16:10|741967.5|740967.5|741958.6|740958.6|741986.6|740986.6|741952.4|740952.4|37
1620378980000|2021-05-07 09:16:20|741957.5|740957.5|741990.8|740990.8|741996.1|740996.1|741957.5|740957.5|28
1620378990000|2021-05-07 09:16:30|741997.8|740997.8|742029.5|741029.5|742029.5|741029.5|741989.3|740989.3|30
1620379000000|2021-05-07 09:16:40|742032.8|741032.8|742031|741031|742050.1|741050.1|742021.3|741021.3|20
1620379010000|2021-05-07 09:16:50|742027.9|741027.9|742040.1|741040.1|742040.1|741040.1|742026.1|741026.1|21
1620379020000|2021-05-07 09:17:00|742037.3|741037.3|742023.9|741023.9|742051.7|741051.7|742022.7|741022.7|28
1620379030000|2021-05-07 09:17:10|742028.9|741028.9|742091.9|741091.9|742091.9|741091.9|742023.9|741023.9|23
1620379040000|2021-05-07 09:17:20|742087.9|741087.9|742091.9|741091.9|742095.5|741095.5|742086.9|741086.9|17
1620379050000|2021-05-07 09:17:30|742086.9|741086.9|742085.9|741085.9|742096.4|741096.4|742082.6|741082.6|11
1620379060000|2021-05-07 09:17:40|742088.1|741088.1|742089.8|741089.8|742098.1|741098.1|742084.8|741084.8|22
1620379070000|2021-05-07 09:17:50|742091.3|741091.3|742092.3|741092.3|742100.8|741100.8|742087.8|741087.8|22
1620379080000|2021-05-07 09:18:00|742089.6|741089.6|742071.8|741071.8|742089.6|741089.6|742061.7|741061.7|19
1620379090000|2021-05-07 09:18:10|742069.6|741069.6|742063.7|741063.7|742069.6|741069.6|742060.2|741060.2|19
1620379100000|2021-05-07 09:18:20|742064.8|741064.8|742079.3|741079.3|742083.2|741083.2|742062.4|741062.4|15
1620379110000|2021-05-07 09:18:30|742070.7|741070.7|742114.2|741114.2|742114.2|741114.2|742066.3|741066.3|22
1620379120000|2021-05-07 09:18:40|742107.7|741107.7|742174.8|741174.8|742186.9|741186.9|742107.7|741107.7|24
1620379130000|2021-05-07 09:18:50|742180.4|741180.4|742170|741170|742184.2|741184.2|742157.9|741157.9|27
1620379140000|2021-05-07 09:19:00|742172.7|741172.7|742187.5|741187.5|742187.5|741187.5|742171.7|741171.7|25
1620379150000|2021-05-07 09:19:10|742186.3|741186.3|742168.3|741168.3|742189|741189|742159.6|741159.6|17
1620379160000|2021-05-07 09:19:20|742169.1|741169.1|742174.7|741174.7|742174.7|741174.7|742162|741162|24
1620379170000|2021-05-07 09:19:30|742186.9|741186.9|742223.2|741223.2|742232.8|741232.8|742186|741186|27
1620379180000|2021-05-07 09:19:40|742217|741217|742173.8|741173.8|742219.9|741219.9|742169.4|741169.4|19
1620379190000|2021-05-07 09:19:50|742174.9|741174.9|742240.2|741240.2|742242|741242|742174.4|741174.4|27
1620379200000|2021-05-07 09:20:00|742243.1|741243.1|742248.5|741248.5|742253.2|741253.2|742236.1|741236.1|19
1620379210000|2021-05-07 09:20:10|742246.8|741246.8|742251.9|741251.9|742267.9|741267.9|742219.2|741219.2|26
1620379220000|2021-05-07 09:20:20|742261|741261|742241.5|741241.5|742261|741261|742225.4|741225.4|21
1620379230000|2021-05-07 09:20:30|742234.7|741234.7|742242.8|741242.8|742242.9|741242.9|742230.2|741230.2|24
1620379240000|2021-05-07 09:20:40|742236.7|741236.7|742248|741248|742248|741248|742230.6|741230.6|17
1620379250000|2021-05-07 09:20:50|742247.1|741247.1|742283.8|741283.8|742299.9|741299.9|742240.6|741240.6|19
1620379260000|2021-05-07 09:21:00|742282.6|741282.6|742267.3|741267.3|742289.9|741289.9|742265.3|741265.3|23
1620379270000|2021-05-07 09:21:10|742267|741267|742300.5|741300.5|742301.4|741301.4|742262.4|741262.4|18
1620379280000|2021-05-07 09:21:20|742303.6|741303.6|742293.5|741293.5|742306.7|741306.7|742291.3|741291.3|21
1620379290000|2021-05-07 09:21:30|742292.6|741292.6|742307.9|741307.9|742312|741312|742292.6|741292.6|21
1620379300000|2021-05-07 09:21:40|742310.5|741310.5|742233.4|741233.4|742321.1|741321.1|742233.4|741233.4|18
1620379310000|2021-05-07 09:21:50|742232|741232|742251.7|741251.7|742252.9|741252.9|742231|741231|22
1620379320000|2021-05-07 09:22:00|742251.9|741251.9|742282.8|741282.8|742316.7|741316.7|742251.1|741251.1|26
1620379330000|2021-05-07 09:22:10|742280.2|741280.2|742238.4|741238.4|742322.8|741322.8|742238.4|741238.4|24
1620379340000|2021-05-07 09:22:20|742237.6|741237.6|742237.6|741237.6|742241.5|741241.5|742232.9|741232.9|19
1620379350000|2021-05-07 09:22:30|742238.4|741238.4|742211.3|741211.3|742242.5|741242.5|742198.6|741198.6|18
1620379360000|2021-05-07 09:22:40|742206.6|741206.6|742210.7|741210.7|742216.9|741216.9|742193.6|741193.6|23
1620379370000|2021-05-07 09:22:50|742217.3|741217.3|742202.9|741202.9|742217.3|741217.3|742192.9|741192.9|31
1620379380000|2021-05-07 09:23:00|742202.1|741202.1|742277.8|741277.8|742280.1|741280.1|742195.6|741195.6|26
1620379390000|2021-05-07 09:23:10|742273.6|741273.6|742455.8|741455.8|742455.8|741455.8|742267.5|741267.5|25
1620379400000|2021-05-07 09:23:20|742456.5|741456.5|742550.4|741550.4|742552.4|741552.4|742450.7|741450.7|30
1620379410000|2021-05-07 09:23:30|742549.5|741549.5|742552.6|741552.6|742560.2|741560.2|742540.4|741540.4|30
1620379420000|2021-05-07 09:23:40|742552.7|741552.7|742558.8|741558.8|742558.8|741558.8|742520|741520|32
1620379430000|2021-05-07 09:23:50|742559|741559|742574.9|741574.9|742584.8|741584.8|742544.2|741544.2|28
1620379440000|2021-05-07 09:24:00|742604|741604|742664.6|741664.6|742701.8|741701.8|742584.5|741584.5|39
1620379450000|2021-05-07 09:24:10|742652.2|741652.2|742628|741628|742698.5|741698.5|742612.3|741612.3|37
1620379460000|2021-05-07 09:24:20|742639.2|741639.2|742645.8|741645.8|742649.3|741649.3|742614.2|741614.2|29
1620379470000|2021-05-07 09:24:30|742663.3|741663.3|742681.9|741681.9|742690.3|741690.3|742650.6|741650.6|29
1620379480000|2021-05-07 09:24:40|742680.9|741680.9|742659.1|741659.1|742682.7|741682.7|742645.2|741645.2|28
1620379490000|2021-05-07 09:24:50|742651.3|741651.3|742675.2|741675.2|742696.2|741696.2|742647.2|741647.2|23
1620379500000|2021-05-07 09:25:00|742686.5|741686.5|743031.5|742031.5|743031.5|742031.5|742679.7|741679.7|34
1620379510000|2021-05-07 09:25:10|743048.9|742048.9|742998.3|741998.3|743064.8|742064.8|742994.9|741994.9|37
1620379520000|2021-05-07 09:25:20|742981.7|741981.7|743012.4|742012.4|743013.6|742013.6|742916.1|741916.1|40
1620379530000|2021-05-07 09:25:30|743004.2|742004.2|743029.5|742029.5|743030.9|742030.9|742996.9|741996.9|27
1620379540000|2021-05-07 09:25:40|743015.7|742015.7|743040.8|742040.8|743075.7|742075.7|742969.9|741969.9|28
1620379550000|2021-05-07 09:25:50|743040.1|742040.1|743140.8|742140.8|743140.8|742140.8|743038.6|742038.6|33
1620379560000|2021-05-07 09:26:00|743140|742140|743051.4|742051.4|743222.3|742222.3|743051.4|742051.4|32
1620379570000|2021-05-07 09:26:10|743060.4|742060.4|743050|742050|743060.4|742060.4|743038.8|742038.8|31
1620379580000|2021-05-07 09:26:20|743090.6|742090.6|743187.7|742187.7|743212.8|742212.8|743086.2|742086.2|30
1620379590000|2021-05-07 09:26:30|743179.2|742179.2|743383.1|742383.1|743407.5|742407.5|743174.3|742174.3|34
1620379600000|2021-05-07 09:26:40|743388.7|742388.7|743362.4|742362.4|743391.3|742391.3|743249|742249|32
1620379610000|2021-05-07 09:26:50|743378.8|742378.8|743320.9|742320.9|743469.6|742469.6|743296.7|742296.7|32
1620379620000|2021-05-07 09:27:00|743318.7|742318.7|743478.7|742478.7|743478.7|742478.7|743318.7|742318.7|37
1620379630000|2021-05-07 09:27:10|743426|742426|743585.5|742585.5|743588.1|742588.1|743325.9|742325.9|38
1620379640000|2021-05-07 09:27:20|743593|742593|743366.1|742366.1|743634.9|742634.9|743363.7|742363.7|38
1620379650000|2021-05-07 09:27:30|743366.8|742366.8|743296.7|742296.7|743373.9|742373.9|743271.2|742271.2|38
1620379660000|2021-05-07 09:27:40|743278|742278|743205.8|742205.8|743405.8|742405.8|743197.3|742197.3|39
1620379670000|2021-05-07 09:27:50|743203.3|742203.3|743184.7|742184.7|743212.8|742212.8|743169.6|742169.6|34
1620379680000|2021-05-07 09:28:00|743140|742140|743132|742132|743152.7|742152.7|743072.7|742072.7|35
1620379690000|2021-05-07 09:28:10|743131.7|742131.7|743108.5|742108.5|743142.3|742142.3|743076.3|742076.3|35
1620379700000|2021-05-07 09:28:20|743106.4|742106.4|743003.2|742003.2|743106.4|742106.4|742998.7|741998.7|31
1620379710000|2021-05-07 09:28:30|743000.9|742000.9|742954.1|741954.1|743005.5|742005.5|742944.8|741944.8|34
1620379720000|2021-05-07 09:28:40|742953.4|741953.4|742966.6|741966.6|743003|742003|742887.1|741887.1|33
1620379730000|2021-05-07 09:28:50|742974.5|741974.5|742971.3|741971.3|742990.1|741990.1|742861.5|741861.5|37
1620379740000|2021-05-07 09:29:00|742977.9|741977.9|742948.5|741948.5|743003.8|742003.8|742892.3|741892.3|39
1620379750000|2021-05-07 09:29:10|742958.7|741958.7|742894.8|741894.8|742977.7|741977.7|742894.8|741894.8|38
1620379760000|2021-05-07 09:29:20|742851.2|741851.2|742894.4|741894.4|742901.1|741901.1|742851.2|741851.2|32
1620379770000|2021-05-07 09:29:30|742895.7|741895.7|742817.9|741817.9|742895.8|741895.8|742809.6|741809.6|34
1620379780000|2021-05-07 09:29:40|742818.5|741818.5|742840.5|741840.5|742847.1|741847.1|742817.3|741817.3|30
1620379790000|2021-05-07 09:29:50|742839.7|741839.7|742811.6|741811.6|742855.3|741855.3|742787.8|741787.8|25
1620379800000|2021-05-07 09:30:00|742805.8|741805.8|742787.6|741787.6|742808.8|741808.8|742787.6|741787.6|24
1620379810000|2021-05-07 09:30:10|742791.1|741791.1|742766.5|741766.5|742811.7|741811.7|742705.1|741705.1|34
1620379820000|2021-05-07 09:30:20|742756.5|741756.5|742718.1|741718.1|742756.5|741756.5|742710|741710|34
1620379830000|2021-05-07 09:30:30|742718.7|741718.7|742707.4|741707.4|742738.5|741738.5|742701.9|741701.9|33
1620379840000|2021-05-07 09:30:40|742711.7|741711.7|742714.1|741714.1|742738.9|741738.9|742703.5|741703.5|22
1620379850000|2021-05-07 09:30:50|742710.9|741710.9|742759.2|741759.2|742759.2|741759.2|742703.1|741703.1|32
1620379860000|2021-05-07 09:31:00|742706|741706|742730.4|741730.4|742745.5|741745.5|742706|741706|32
1620379870000|2021-05-07 09:31:10|742731.1|741731.1|742749.4|741749.4|742770.4|741770.4|742721.4|741721.4|34
1620379880000|2021-05-07 09:31:20|742748.2|741748.2|742746.7|741746.7|742759.4|741759.4|742744.9|741744.9|18
1620379890000|2021-05-07 09:31:30|742749.2|741749.2|742742.6|741742.6|742749.6|741749.6|742722.9|741722.9|23
1620379900000|2021-05-07 09:31:40|742727.2|741727.2|742720|741720|742744.9|741744.9|742713|741713|27
1620379910000|2021-05-07 09:31:50|742721.2|741721.2|742748.3|741748.3|742749.7|741749.7|742718.9|741718.9|26
1620379920000|2021-05-07 09:32:00|742746|741746|742795.4|741795.4|742803.2|741803.2|742734.2|741734.2|29
1620379930000|2021-05-07 09:32:10|742800.7|741800.7|742762.8|741762.8|742801.9|741801.9|742745.3|741745.3|32
1620379940000|2021-05-07 09:32:20|742748.6|741748.6|742747.1|741747.1|742773.5|741773.5|742747.1|741747.1|32
1620379950000|2021-05-07 09:32:30|742750.8|741750.8|742766.1|741766.1|742776.6|741776.6|742748.1|741748.1|30
1620379960000|2021-05-07 09:32:40|742765.7|741765.7|742752.2|741752.2|742793.4|741793.4|742742.8|741742.8|27
1620379970000|2021-05-07 09:32:50|742752.7|741752.7|742751|741751|742797.5|741797.5|742727.5|741727.5|30
1620379980000|2021-05-07 09:33:00|742745.1|741745.1|742780.3|741780.3|742791|741791|742741.9|741741.9|29
1620379990000|2021-05-07 09:33:10|742778.8|741778.8|742771.4|741771.4|742786.9|741786.9|742760.7|741760.7|27
1620380000000|2021-05-07 09:33:20|742762.9|741762.9|742781|741781|742789.5|741789.5|742762.7|741762.7|30
1620380010000|2021-05-07 09:33:30|742779.3|741779.3|742769.8|741769.8|742785.8|741785.8|742765.4|741765.4|29
1620380020000|2021-05-07 09:33:40|742768.4|741768.4|742784|741784|742784|741784|742756.6|741756.6|19
1620380030000|2021-05-07 09:33:50|742781.5|741781.5|742761.7|741761.7|742782.7|741782.7|742761.7|741761.7|21
1620380040000|2021-05-07 09:34:00|742761.4|741761.4|742777.8|741777.8|742785.4|741785.4|742761.4|741761.4|25
1620380050000|2021-05-07 09:34:10|742776.2|741776.2|742760.4|741760.4|742777.9|741777.9|742741|741741|22
1620380060000|2021-05-07 09:34:20|742771.4|741771.4|742747.9|741747.9|742771.4|741771.4|742732|741732|25
1620380070000|2021-05-07 09:34:30|742736.3|741736.3|742744.5|741744.5|742748.2|741748.2|742704.5|741704.5|30
1620380080000|2021-05-07 09:34:40|742745.7|741745.7|742738.7|741738.7|742745.7|741745.7|742713.7|741713.7|29
1620380090000|2021-05-07 09:34:50|742742.3|741742.3|742714.7|741714.7|742763.2|741763.2|742714.7|741714.7|24
1620380100000|2021-05-07 09:35:00|742715.8|741715.8|742704|741704|742755.3|741755.3|742702.9|741702.9|22
1620380110000|2021-05-07 09:35:10|742705.2|741705.2|742658.6|741658.6|742706.3|741706.3|742634.5|741634.5|32
1620380120000|2021-05-07 09:35:20|742655.1|741655.1|742710.6|741710.6|742718.4|741718.4|742654.9|741654.9|38
1620380130000|2021-05-07 09:35:30|742708.2|741708.2|742601.2|741601.2|742716.7|741716.7|742596.3|741596.3|29
1620380140000|2021-05-07 09:35:40|742604.3|741604.3|742641.7|741641.7|742643|741643|742592.7|741592.7|31
1620380150000|2021-05-07 09:35:50|742636.3|741636.3|742688.8|741688.8|742695.1|741695.1|742628.1|741628.1|31
1620380160000|2021-05-07 09:36:00|742689.3|741689.3|742770.5|741770.5|742778.2|741778.2|742689.3|741689.3|30
1620380170000|2021-05-07 09:36:10|742773.2|741773.2|742671.7|741671.7|742773.2|741773.2|742671.7|741671.7|27
1620380180000|2021-05-07 09:36:20|742684.2|741684.2|742631.7|741631.7|742691|741691|742631.7|741631.7|26
1620380190000|2021-05-07 09:36:30|742624|741624|742582.5|741582.5|742634.3|741634.3|742572.8|741572.8|34
1620380200000|2021-05-07 09:36:40|742578.2|741578.2|742587.7|741587.7|742587.7|741587.7|742577.5|741577.5|18
1620380210000|2021-05-07 09:36:50|742581.3|741581.3|742587.5|741587.5|742587.5|741587.5|742564.4|741564.4|19
1620380220000|2021-05-07 09:37:00|742590.8|741590.8|742568.2|741568.2|742630.1|741630.1|742516.3|741516.3|34
1620380230000|2021-05-07 09:37:10|742548.1|741548.1|742548.7|741548.7|742588.2|741588.2|742521.8|741521.8|27
1620380240000|2021-05-07 09:37:20|742533.9|741533.9|742543.8|741543.8|742544.3|741544.3|742530.4|741530.4|17
1620380250000|2021-05-07 09:37:30|742549.9|741549.9|742506.3|741506.3|742555.9|741555.9|742492.5|741492.5|24
1620380260000|2021-05-07 09:37:40|742509.5|741509.5|742514.3|741514.3|742533.2|741533.2|742509.5|741509.5|22
1620380270000|2021-05-07 09:37:50|742523.8|741523.8|742504.6|741504.6|742527.7|741527.7|742498.1|741498.1|32
1620380280000|2021-05-07 09:38:00|742503.4|741503.4|742419.6|741419.6|742534.1|741534.1|742412.8|741412.8|36
1620380290000|2021-05-07 09:38:10|742398.9|741398.9|742420.2|741420.2|742424.6|741424.6|742398.9|741398.9|34
1620380300000|2021-05-07 09:38:20|742420.4|741420.4|742398|741398|742459.2|741459.2|742390.9|741390.9|27
1620380310000|2021-05-07 09:38:30|742390|741390|742328.1|741328.1|742393.4|741393.4|742328|741328|33
1620380320000|2021-05-07 09:38:40|742339.8|741339.8|742355.8|741355.8|742357.7|741357.7|742327.7|741327.7|24
1620380330000|2021-05-07 09:38:50|742348|741348|742331.2|741331.2|742362.6|741362.6|742331.2|741331.2|27
1620380340000|2021-05-07 09:39:00|742340.3|741340.3|742329.1|741329.1|742347.9|741347.9|742305.5|741305.5|27
1620380350000|2021-05-07 09:39:10|742330.5|741330.5|742347.9|741347.9|742351.5|741351.5|742330.5|741330.5|29
1620380360000|2021-05-07 09:39:20|742344.4|741344.4|742333.8|741333.8|742344.4|741344.4|742332.6|741332.6|18
1620380370000|2021-05-07 09:39:30|742335.4|741335.4|742307.7|741307.7|742340.9|741340.9|742307.7|741307.7|23
1620380380000|2021-05-07 09:39:40|742306.1|741306.1|742307.2|741307.2|742318.4|741318.4|742304.6|741304.6|12
1620380390000|2021-05-07 09:39:50|742310.8|741310.8|742323.5|741323.5|742328.6|741328.6|742306.8|741306.8|21
1620380400000|2021-05-07 09:40:00|742302.6|741302.6|742339.9|741339.9|742347.5|741347.5|742302.6|741302.6|30
1620380410000|2021-05-07 09:40:10|742339.3|741339.3|742335.6|741335.6|742344.4|741344.4|742328.6|741328.6|21
1620380420000|2021-05-07 09:40:20|742335.7|741335.7|742328.4|741328.4|742343.4|741343.4|742328.4|741328.4|20
1620380430000|2021-05-07 09:40:30|742330.5|741330.5|742220.4|741220.4|742338.8|741338.8|742194.8|741194.8|30
1620380440000|2021-05-07 09:40:40|742228.3|741228.3|742237.5|741237.5|742240.8|741240.8|742203|741203|24
1620380450000|2021-05-07 09:40:50|742237.9|741237.9|742202.7|741202.7|742239.2|741239.2|742202.7|741202.7|24
1620380460000|2021-05-07 09:41:00|742205|741205|742144.9|741144.9|742205|741205|742129.9|741129.9|28
1620380470000|2021-05-07 09:41:10|742143.5|741143.5|741998.2|740998.2|742143.5|741143.5|741998.2|740998.2|36
1620380480000|2021-05-07 09:41:20|742004.2|741004.2|742039.2|741039.2|742039.2|741039.2|741989.4|740989.4|34
1620380490000|2021-05-07 09:41:30|742035|741035|742057.4|741057.4|742061.8|741061.8|742020.5|741020.5|28
1620380500000|2021-05-07 09:41:40|742060.8|741060.8|742018.7|741018.7|742060.8|741060.8|742018.7|741018.7|23
1620380510000|2021-05-07 09:41:50|742027.2|741027.2|742025|741025|742033.6|741033.6|742012.3|741012.3|26
1620380520000|2021-05-07 09:42:00|742021.7|741021.7|742016.8|741016.8|742021.7|741021.7|742000.3|741000.3|27
1620380530000|2021-05-07 09:42:10|742016.2|741016.2|742029.8|741029.8|742029.8|741029.8|742007.9|741007.9|26
1620380540000|2021-05-07 09:42:20|742033.7|741033.7|742018.2|741018.2|742033.7|741033.7|742011.4|741011.4|27
1620380550000|2021-05-07 09:42:30|742019.6|741019.6|742042.6|741042.6|742047.2|741047.2|742006.4|741006.4|26
1620380560000|2021-05-07 09:42:40|742045.1|741045.1|742050.3|741050.3|742054.1|741054.1|742040.5|741040.5|23
1620380570000|2021-05-07 09:42:50|742050.2|741050.2|742158.5|741158.5|742174.9|741174.9|742050.2|741050.2|29
1620380580000|2021-05-07 09:43:00|742159.1|741159.1|742211.3|741211.3|742211.3|741211.3|742127.7|741127.7|32
1620380590000|2021-05-07 09:43:10|742215.7|741215.7|742233.3|741233.3|742242.9|741242.9|742199.5|741199.5|25
1620380600000|2021-05-07 09:43:20|742240.2|741240.2|742262.2|741262.2|742330.7|741330.7|742225.4|741225.4|32
1620380610000|2021-05-07 09:43:30|742262.6|741262.6|742274.4|741274.4|742297.9|741297.9|742257.4|741257.4|31
1620380620000|2021-05-07 09:43:40|742283|741283|742287.3|741287.3|742298.7|741298.7|742276.8|741276.8|34
1620380630000|2021-05-07 09:43:50|742287.6|741287.6|742321.8|741321.8|742321.8|741321.8|742281.5|741281.5|30
1620380640000|2021-05-07 09:44:00|742320.1|741320.1|742304.4|741304.4|742321.5|741321.5|742294.2|741294.2|24
1620380650000|2021-05-07 09:44:10|742303.7|741303.7|742335.4|741335.4|742350.1|741350.1|742297.7|741297.7|22
1620380660000|2021-05-07 09:44:20|742342.3|741342.3|742364.1|741364.1|742364.1|741364.1|742322.5|741322.5|26
1620380670000|2021-05-07 09:44:30|742361|741361|742364.5|741364.5|742368.9|741368.9|742359|741359|16
1620380680000|2021-05-07 09:44:40|742361|741361|742345.5|741345.5|742361|741361|742318.3|741318.3|30
1620380690000|2021-05-07 09:44:50|742336.7|741336.7|742361|741361|742369|741369|742305|741305|31
1620380700000|2021-05-07 09:45:00|742358.3|741358.3|742374.3|741374.3|742374.3|741374.3|742345.6|741345.6|25
1620380710000|2021-05-07 09:45:10|742372.9|741372.9|742373.7|741373.7|742375.2|741375.2|742369.8|741369.8|20
1620380720000|2021-05-07 09:45:20|742376.4|741376.4|742424.8|741424.8|742447.8|741447.8|742370.6|741370.6|20
1620380730000|2021-05-07 09:45:30|742445|741445|742405.1|741405.1|742461.3|741461.3|742395.6|741395.6|32
1620380740000|2021-05-07 09:45:40|742420.6|741420.6|742501.7|741501.7|742517.3|741517.3|742398.6|741398.6|27
1620380750000|2021-05-07 09:45:50|742499.9|741499.9|742462.7|741462.7|742514.7|741514.7|742459.1|741459.1|28
1620380760000|2021-05-07 09:46:00|742463.6|741463.6|742471.5|741471.5|742487.9|741487.9|742456|741456|23
1620380770000|2021-05-07 09:46:10|742469.9|741469.9|742475.9|741475.9|742485.2|741485.2|742468.1|741468.1|17
1620380780000|2021-05-07 09:46:20|742484.8|741484.8|742436.4|741436.4|742502.3|741502.3|742426.8|741426.8|30
1620380790000|2021-05-07 09:46:30|742430.2|741430.2|742449.6|741449.6|742454.7|741454.7|742389.3|741389.3|29
1620380800000|2021-05-07 09:46:40|742449|741449|742504|741504|742504|741504|742448.4|741448.4|29
1620380810000|2021-05-07 09:46:50|742506.6|741506.6|742478.8|741478.8|742516.6|741516.6|742473.1|741473.1|26
1620380820000|2021-05-07 09:47:00|742478.3|741478.3|742439.4|741439.4|742484.4|741484.4|742434.8|741434.8|25
1620380830000|2021-05-07 09:47:10|742436.4|741436.4|742492.6|741492.6|742500.9|741500.9|742431.2|741431.2|24
1620380840000|2021-05-07 09:47:20|742499.8|741499.8|742438.3|741438.3|742500.3|741500.3|742375.9|741375.9|24
1620380850000|2021-05-07 09:47:30|742434.5|741434.5|742484.9|741484.9|742485.2|741485.2|742425.9|741425.9|24
1620380860000|2021-05-07 09:47:40|742488.9|741488.9|742421.9|741421.9|742493.6|741493.6|742420|741420|28
1620380870000|2021-05-07 09:47:50|742430.9|741430.9|742362.2|741362.2|742431.3|741431.3|742354.6|741354.6|27
1620380880000|2021-05-07 09:48:00|742363.2|741363.2|742215.1|741215.1|742375.7|741375.7|742191.7|741191.7|30
1620380890000|2021-05-07 09:48:10|742202.9|741202.9|742125.1|741125.1|742213.9|741213.9|742106.6|741106.6|35
1620380900000|2021-05-07 09:48:20|742126.8|741126.8|742122|741122|742147.5|741147.5|742122|741122|35
1620380910000|2021-05-07 09:48:30|742124.2|741124.2|742095.9|741095.9|742128.9|741128.9|742092.1|741092.1|27
1620380920000|2021-05-07 09:48:40|742098.5|741098.5|742112.1|741112.1|742112.1|741112.1|742096.6|741096.6|25
1620380930000|2021-05-07 09:48:50|742102.7|741102.7|742182.3|741182.3|742240.5|741240.5|742079.6|741079.6|36
1620380940000|2021-05-07 09:49:00|742182.1|741182.1|742152.1|741152.1|742182.1|741182.1|742123.8|741123.8|36
1620380950000|2021-05-07 09:49:10|742153.1|741153.1|742154.7|741154.7|742158.2|741158.2|742141.7|741141.7|26
1620380960000|2021-05-07 09:49:20|742149.1|741149.1|742085.5|741085.5|742151.3|741151.3|742085.5|741085.5|34
1620380970000|2021-05-07 09:49:30|742077.8|741077.8|742106.3|741106.3|742110.5|741110.5|742054.2|741054.2|33
1620380980000|2021-05-07 09:49:40|742104.6|741104.6|742056|741056|742106.7|741106.7|742040.9|741040.9|35
1620380990000|2021-05-07 09:49:50|742054.4|741054.4|741981.3|740981.3|742054.4|741054.4|741979.6|740979.6|34
1620381000000|2021-05-07 09:50:00|741990.2|740990.2|742084.1|741084.1|742084.1|741084.1|741969.7|740969.7|32
1620381010000|2021-05-07 09:50:10|742083.4|741083.4|742079|741079|742083.5|741083.5|742067.9|741067.9|25
1620381020000|2021-05-07 09:50:20|742078.6|741078.6|742111.2|741111.2|742112.9|741112.9|742049.1|741049.1|31
1620381030000|2021-05-07 09:50:30|742114.1|741114.1|742069.8|741069.8|742135.5|741135.5|742068.8|741068.8|31
1620381040000|2021-05-07 09:50:40|742068.5|741068.5|742073.4|741073.4|742073.4|741073.4|742011.7|741011.7|30
1620381050000|2021-05-07 09:50:50|742072|741072|742048.3|741048.3|742072|741072|742041.4|741041.4|23
1620381060000|2021-05-07 09:51:00|742049.1|741049.1|741952.1|740952.1|742050.1|741050.1|741936.2|740936.2|30
1620381070000|2021-05-07 09:51:10|741946.4|740946.4|741954.1|740954.1|741962.1|740962.1|741944|740944|23
1620381080000|2021-05-07 09:51:20|741955.5|740955.5|741951.9|740951.9|741961.8|740961.8|741940.3|740940.3|24
1620381090000|2021-05-07 09:51:30|741957.6|740957.6|741854.9|740854.9|741959.9|740959.9|741854.9|740854.9|15
1620381100000|2021-05-07 09:51:40|741862.4|740862.4|741894.3|740894.3|741899.2|740899.2|741834.2|740834.2|37
1620381110000|2021-05-07 09:51:50|741880.5|740880.5|741901.1|740901.1|741901.1|740901.1|741880.5|740880.5|25
1620381120000|2021-05-07 09:52:00|741910.4|740910.4|741950.9|740950.9|741950.9|740950.9|741897|740897|25
1620381130000|2021-05-07 09:52:10|741951.6|740951.6|741961.4|740961.4|741993.4|740993.4|741951.6|740951.6|28
1620381140000|2021-05-07 09:52:20|741963|740963|741841.4|740841.4|741971.7|740971.7|741836.4|740836.4|19
1620381150000|2021-05-07 09:52:30|741838.6|740838.6|741813.7|740813.7|741841.8|740841.8|741806.8|740806.8|24
1620381160000|2021-05-07 09:52:40|741814.3|740814.3|741827.5|740827.5|741848.5|740848.5|741804.5|740804.5|27
1620381170000|2021-05-07 09:52:50|741824.3|740824.3|741837.9|740837.9|741867.8|740867.8|741824.3|740824.3|18
1620381180000|2021-05-07 09:53:00|741842.3|740842.3|741856.8|740856.8|741859.1|740859.1|741842.3|740842.3|30
1620381190000|2021-05-07 09:53:10|741866|740866|741927.3|740927.3|741955.8|740955.8|741866|740866|31
1620381200000|2021-05-07 09:53:20|741927.7|740927.7|741935.1|740935.1|741950.6|740950.6|741920.9|740920.9|27
1620381210000|2021-05-07 09:53:30|741937.8|740937.8|741959|740959|741963.9|740963.9|741927.1|740927.1|23
1620381220000|2021-05-07 09:53:40|741959.1|740959.1|741953.8|740953.8|742031.7|741031.7|741946.4|740946.4|32
1620381230000|2021-05-07 09:53:50|741956.4|740956.4|741851.7|740851.7|741956.4|740956.4|741839.4|740839.4|35
1620381240000|2021-05-07 09:54:00|741853.2|740853.2|741885.2|740885.2|741905.8|740905.8|741834.1|740834.1|34
1620381250000|2021-05-07 09:54:10|741883.8|740883.8|741954.1|740954.1|741961.6|740961.6|741883.8|740883.8|25
1620381260000|2021-05-07 09:54:20|741954.7|740954.7|741952.1|740952.1|741956.7|740956.7|741948.9|740948.9|23
1620381270000|2021-05-07 09:54:30|741942.4|740942.4|741954.5|740954.5|741954.5|740954.5|741942.4|740942.4|16
1620381280000|2021-05-07 09:54:40|741954.1|740954.1|741949.2|740949.2|741957.8|740957.8|741944.6|740944.6|20
1620381290000|2021-05-07 09:54:50|741947.3|740947.3|741842.5|740842.5|741948.6|740948.6|741840|740840|28
1620381300000|2021-05-07 09:55:00|741825.8|740825.8|741760.6|740760.6|741846.3|740846.3|741580.4|740580.4|39
1620381310000|2021-05-07 09:55:10|741758.8|740758.8|741810.8|740810.8|741810.8|740810.8|741718|740718|31
1620381320000|2021-05-07 09:55:20|741819.1|740819.1|741790.7|740790.7|741835.7|740835.7|741789.2|740789.2|34
1620381330000|2021-05-07 09:55:30|741791.8|740791.8|741674.7|740674.7|741853.2|740853.2|741663.1|740663.1|34
1620381340000|2021-05-07 09:55:40|741663.2|740663.2|741609.8|740609.8|741663.2|740663.2|741593|740593|29
1620381350000|2021-05-07 09:55:50|741616.2|740616.2|741590.5|740590.5|741623|740623|741582.2|740582.2|22
1620381360000|2021-05-07 09:56:00|741587.7|740587.7|741662.7|740662.7|741663.9|740663.9|741552.8|740552.8|38
1620381370000|2021-05-07 09:56:10|741660.4|740660.4|741732.2|740732.2|741733.3|740733.3|741659.1|740659.1|33
1620381380000|2021-05-07 09:56:20|741731.7|740731.7|741753.2|740753.2|741780.8|740780.8|741729.9|740729.9|31
1620381390000|2021-05-07 09:56:30|741740.7|740740.7|741744|740744|741754.4|740754.4|741739.5|740739.5|22
1620381400000|2021-05-07 09:56:40|741743.3|740743.3|741756.9|740756.9|741758.2|740758.2|741727.5|740727.5|27
1620381410000|2021-05-07 09:56:50|741755.4|740755.4|741764.1|740764.1|741773.4|740773.4|741747.1|740747.1|33
1620381420000|2021-05-07 09:57:00|741762.2|740762.2|741723.4|740723.4|741767.3|740767.3|741723.4|740723.4|36
1620381430000|2021-05-07 09:57:10|741725.6|740725.6|741856|740856|741865|740865|741725.6|740725.6|31
1620381440000|2021-05-07 09:57:20|741859.4|740859.4|741802.2|740802.2|741864.2|740864.2|741766.5|740766.5|26
1620381450000|2021-05-07 09:57:30|741795.2|740795.2|741773.7|740773.7|741811.1|740811.1|741773.7|740773.7|18
1620381460000|2021-05-07 09:57:40|741764.2|740764.2|741707.5|740707.5|741764.2|740764.2|741699.3|740699.3|34
1620381470000|2021-05-07 09:57:50|741713|740713|741725.5|740725.5|741731.3|740731.3|741701|740701|23
1620381480000|2021-05-07 09:58:00|741722.2|740722.2|741692.8|740692.8|741727.5|740727.5|741692.8|740692.8|26
1620381490000|2021-05-07 09:58:10|741693.8|740693.8|741761.8|740761.8|741766.6|740766.6|741656.9|740656.9|32
1620381500000|2021-05-07 09:58:20|741762|740762|741774.9|740774.9|741794.9|740794.9|741748.3|740748.3|21
1620381510000|2021-05-07 09:58:30|741775.2|740775.2|741878.6|740878.6|741878.6|740878.6|741775.2|740775.2|28
1620381520000|2021-05-07 09:58:40|741869.7|740869.7|741840.6|740840.6|741926.2|740926.2|741826|740826|30
1620381530000|2021-05-07 09:58:50|741836.4|740836.4|741800.4|740800.4|741851.1|740851.1|741790|740790|26
1620381540000|2021-05-07 09:59:00|741797.7|740797.7|741792.2|740792.2|741800.5|740800.5|741777.3|740777.3|30
1620381550000|2021-05-07 09:59:10|741755.7|740755.7|741614.9|740614.9|741765.2|740765.2|741614.9|740614.9|19
1620381560000|2021-05-07 09:59:20|741604.2|740604.2|741642.7|740642.7|741649.4|740649.4|741589.6|740589.6|33
1620381570000|2021-05-07 09:59:30|741644.1|740644.1|741604.8|740604.8|741648.8|740648.8|741604.8|740604.8|29
1620381580000|2021-05-07 09:59:40|741614.2|740614.2|741563.4|740563.4|741627.8|740627.8|741563.4|740563.4|33
1620381590000|2021-05-07 09:59:50|741559.5|740559.5|741583.3|740583.3|741597.9|740597.9|741549.4|740549.4|36
1620381600000|2021-05-07 10:00:00|741569.6|740569.6|741561.5|740561.5|741581.8|740581.8|741536.7|740536.7|33
1620381610000|2021-05-07 10:00:10|741569.7|740569.7|741545.2|740545.2|741572.9|740572.9|741532.5|740532.5|33
1620381620000|2021-05-07 10:00:20|741550.2|740550.2|741466.8|740466.8|741550.8|740550.8|741452.8|740452.8|36
1620381630000|2021-05-07 10:00:30|741457.3|740457.3|741524.5|740524.5|741527.3|740527.3|741457.3|740457.3|33
1620381640000|2021-05-07 10:00:40|741527|740527|741472.6|740472.6|741598.2|740598.2|741464.1|740464.1|35
1620381650000|2021-05-07 10:00:50|741463.6|740463.6|741603.3|740603.3|741603.3|740603.3|741462.9|740462.9|27
1620381660000|2021-05-07 10:01:00|741601.6|740601.6|741644.4|740644.4|741644.4|740644.4|741596.9|740596.9|33
1620381670000|2021-05-07 10:01:10|741640.7|740640.7|741660.7|740660.7|741677.9|740677.9|741636.5|740636.5|36
1620381680000|2021-05-07 10:01:20|741662.7|740662.7|741672.3|740672.3|741692.4|740692.4|741642.4|740642.4|33
1620381690000|2021-05-07 10:01:30|741677.4|740677.4|741768.9|740768.9|741768.9|740768.9|741677.1|740677.1|36
1620381700000|2021-05-07 10:01:40|741770.8|740770.8|741758.2|740758.2|741773.5|740773.5|741722.4|740722.4|35
1620381710000|2021-05-07 10:01:50|741755.2|740755.2|741735|740735|741767.9|740767.9|741712.2|740712.2|26
1620381720000|2021-05-07 10:02:00|741733.8|740733.8|741755.4|740755.4|741758.3|740758.3|741660.8|740660.8|33
1620381730000|2021-05-07 10:02:10|741761.9|740761.9|741725.7|740725.7|741769.9|740769.9|741718.6|740718.6|28
1620381740000|2021-05-07 10:02:20|741730|740730|741737.2|740737.2|741739.8|740739.8|741720.9|740720.9|27
1620381750000|2021-05-07 10:02:30|741743.9|740743.9|741725.5|740725.5|741764.3|740764.3|741725.5|740725.5|22
1620381760000|2021-05-07 10:02:40|741694.4|740694.4|741721.4|740721.4|741750.9|740750.9|741694.4|740694.4|31
1620381770000|2021-05-07 10:02:50|741730.7|740730.7|741562.4|740562.4|741734.2|740734.2|741562.4|740562.4|31
1620381780000|2021-05-07 10:03:00|741563.9|740563.9|741556.5|740556.5|741564|740564|741550.8|740550.8|27
1620381790000|2021-05-07 10:03:10|741555.8|740555.8|741547|740547|741586.5|740586.5|741537.2|740537.2|29
1620381800000|2021-05-07 10:03:20|741544.6|740544.6|741382.6|740382.6|741544.6|740544.6|741378.7|740378.7|36
1620381810000|2021-05-07 10:03:30|741386.9|740386.9|741364.4|740364.4|741386.9|740386.9|741330.4|740330.4|30
1620381820000|2021-05-07 10:03:40|741365.9|740365.9|741378|740378|741394.2|740394.2|741353.3|740353.3|29
1620381830000|2021-05-07 10:03:50|741379.6|740379.6|741389.5|740389.5|741397.8|740397.8|741368.9|740368.9|30
1620381840000|2021-05-07 10:04:00|741384|740384|741330.7|740330.7|741384|740384|741330.4|740330.4|30
1620381850000|2021-05-07 10:04:10|741334.2|740334.2|741379.2|740379.2|741401.7|740401.7|741334.2|740334.2|29
1620381860000|2021-05-07 10:04:20|741378.9|740378.9|741390.2|740390.2|741394.9|740394.9|741363.6|740363.6|29
1620381870000|2021-05-07 10:04:30|741390.6|740390.6|741387|740387|741391.9|740391.9|741383.7|740383.7|24
1620381880000|2021-05-07 10:04:40|741389.2|740389.2|741369.8|740369.8|741391.8|740391.8|741369.8|740369.8|15
1620381890000|2021-05-07 10:04:50|741370.7|740370.7|741338.7|740338.7|741373.9|740373.9|741331.2|740331.2|24
1620381900000|2021-05-07 10:05:00|741332.7|740332.7|741342.4|740342.4|741347.4|740347.4|741332.7|740332.7|29
1620381910000|2021-05-07 10:05:10|741342.3|740342.3|741302.4|740302.4|741342.6|740342.6|741292.5|740292.5|32
1620381920000|2021-05-07 10:05:20|741302.6|740302.6|741356.1|740356.1|741371.4|740371.4|741283.1|740283.1|37
1620381930000|2021-05-07 10:05:30|741366.2|740366.2|741381|740381|741395.6|740395.6|741346.7|740346.7|29
1620381940000|2021-05-07 10:05:40|741381.7|740381.7|741435.8|740435.8|741438.2|740438.2|741381.7|740381.7|29
1620381950000|2021-05-07 10:05:50|741388.4|740388.4|741369.8|740369.8|741388.4|740388.4|741337.5|740337.5|30
1620381960000|2021-05-07 10:06:00|741372.2|740372.2|741382.2|740382.2|741386.2|740386.2|741364.7|740364.7|26
1620381970000|2021-05-07 10:06:10|741382.3|740382.3|741385.2|740385.2|741395.1|740395.1|741367.2|740367.2|26
1620381980000|2021-05-07 10:06:20|741365.4|740365.4|741363.3|740363.3|741392.1|740392.1|741363.3|740363.3|23
1620381990000|2021-05-07 10:06:30|741360.8|740360.8|741386.7|740386.7|741392.6|740392.6|741346.4|740346.4|33
1620382000000|2021-05-07 10:06:40|741392.9|740392.9|741413.8|740413.8|741413.8|740413.8|741378.8|740378.8|25
1620382010000|2021-05-07 10:06:50|741409.4|740409.4|741415.4|740415.4|741418.7|740418.7|741406.1|740406.1|28
1620382020000|2021-05-07 10:07:00|741415.6|740415.6|741412.8|740412.8|741419.3|740419.3|741410.3|740410.3|25
1620382030000|2021-05-07 10:07:10|741414|740414|741377.3|740377.3|741505.7|740505.7|741374|740374|28
1620382040000|2021-05-07 10:07:20|741378.4|740378.4|741372.2|740372.2|741389.7|740389.7|741362.4|740362.4|27
1620382050000|2021-05-07 10:07:30|741369.4|740369.4|741405.1|740405.1|741411|740411|741364.6|740364.6|26
1620382060000|2021-05-07 10:07:40|741416.3|740416.3|741363.9|740363.9|741451.2|740451.2|741363.9|740363.9|32
1620382070000|2021-05-07 10:07:50|741365.4|740365.4|741435|740435|741438.8|740438.8|741333.9|740333.9|37
1620382080000|2021-05-07 10:08:00|741440.9|740440.9|741459.5|740459.5|741465.3|740465.3|741409|740409|26
1620382090000|2021-05-07 10:08:10|741460.2|740460.2|741342.4|740342.4|741493.6|740493.6|741326.7|740326.7|36
1620382100000|2021-05-07 10:08:20|741338.6|740338.6|741320|740320|741363.3|740363.3|741298|740298|26
1620382110000|2021-05-07 10:08:30|741318.2|740318.2|741285.3|740285.3|741318.2|740318.2|741280.9|740280.9|28
1620382120000|2021-05-07 10:08:40|741284.2|740284.2|741240.5|740240.5|741285.6|740285.6|741232.4|740232.4|28
1620382130000|2021-05-07 10:08:50|741236.7|740236.7|741242|740242|741251.3|740251.3|741236.2|740236.2|21
1620382140000|2021-05-07 10:09:00|741226.8|740226.8|741234.5|740234.5|741245.2|740245.2|741213.4|740213.4|29
1620382150000|2021-05-07 10:09:10|741234.9|740234.9|741262.1|740262.1|741265.4|740265.4|741229|740229|25
1620382160000|2021-05-07 10:09:20|741276.6|740276.6|741289.6|740289.6|741299|740299|741276.2|740276.2|24
1620382170000|2021-05-07 10:09:30|741290.5|740290.5|741333.5|740333.5|741355.1|740355.1|741290.5|740290.5|36
1620382180000|2021-05-07 10:09:40|741331.5|740331.5|741320.4|740320.4|741343.4|740343.4|741306.5|740306.5|28
1620382190000|2021-05-07 10:09:50|741320.9|740320.9|741299.2|740299.2|741344.2|740344.2|741285.1|740285.1|25
1620382200000|2021-05-07 10:10:00|741309.4|740309.4|741346.2|740346.2|741347.9|740347.9|741305.4|740305.4|30
1620382210000|2021-05-07 10:10:10|741344|740344|741342.8|740342.8|741350|740350|741331.4|740331.4|24
1620382220000|2021-05-07 10:10:20|741341.6|740341.6|741405.8|740405.8|741408.8|740408.8|741341.6|740341.6|34
1620382230000|2021-05-07 10:10:30|741413.4|740413.4|741393.2|740393.2|741420.4|740420.4|741389.2|740389.2|32
1620382240000|2021-05-07 10:10:40|741391.5|740391.5|741346.4|740346.4|741392.1|740392.1|741318.8|740318.8|30
1620382250000|2021-05-07 10:10:50|741374.2|740374.2|741336.2|740336.2|741407.2|740407.2|741336.2|740336.2|36
1620382260000|2021-05-07 10:11:00|741347.4|740347.4|741373.6|740373.6|741375.9|740375.9|741332.5|740332.5|30
1620382270000|2021-05-07 10:11:10|741374.5|740374.5|741396.1|740396.1|741397.5|740397.5|741341|740341|27
1620382280000|2021-05-07 10:11:20|741430.5|740430.5|741440.8|740440.8|741451.5|740451.5|741422.2|740422.2|25
1620382290000|2021-05-07 10:11:30|741432.9|740432.9|741481.7|740481.7|741493.6|740493.6|741432.4|740432.4|31
1620382300000|2021-05-07 10:11:40|741485|740485|741492.2|740492.2|741505.4|740505.4|741474.5|740474.5|30
1620382310000|2021-05-07 10:11:50|741475.3|740475.3|741454.4|740454.4|741498.6|740498.6|741444.8|740444.8|29
1620382320000|2021-05-07 10:12:00|741454.1|740454.1|741464.6|740464.6|741519.6|740519.6|741454.1|740454.1|32
1620382330000|2021-05-07 10:12:10|741465|740465|741464.7|740464.7|741482.6|740482.6|741461.3|740461.3|26
1620382340000|2021-05-07 10:12:20|741464.1|740464.1|741462.9|740462.9|741468.9|740468.9|741462.7|740462.7|22
1620382350000|2021-05-07 10:12:30|741464.9|740464.9|741486.7|740486.7|741496.3|740496.3|741459.9|740459.9|27
1620382360000|2021-05-07 10:12:40|741488.7|740488.7|741513.2|740513.2|741513.9|740513.9|741487.2|740487.2|23
1620382370000|2021-05-07 10:12:50|741513.9|740513.9|741520.8|740520.8|741526.2|740526.2|741510.3|740510.3|24
1620382380000|2021-05-07 10:13:00|741522|740522|741480.2|740480.2|741522|740522|741461.2|740461.2|35
1620382390000|2021-05-07 10:13:10|741478|740478|741498.2|740498.2|741511.7|740511.7|741471.5|740471.5|26
1620382400000|2021-05-07 10:13:20|741509.7|740509.7|741484.4|740484.4|741509.7|740509.7|741479.6|740479.6|23
1620382410000|2021-05-07 10:13:30|741484.9|740484.9|741490.3|740490.3|741501.5|740501.5|741484.4|740484.4|26
1620382420000|2021-05-07 10:13:40|741489|740489|741477.4|740477.4|741493.3|740493.3|741466.7|740466.7|27
1620382430000|2021-05-07 10:13:50|741475.3|740475.3|741439.8|740439.8|741475.3|740475.3|741340.7|740340.7|34
1620382440000|2021-05-07 10:14:00|741441.2|740441.2|741446.8|740446.8|741452.2|740452.2|741435.5|740435.5|25
1620382450000|2021-05-07 10:14:10|741448|740448|741434.8|740434.8|741448.3|740448.3|741410.8|740410.8|29
1620382460000|2021-05-07 10:14:20|741439.8|740439.8|741443.6|740443.6|741443.6|740443.6|741431.6|740431.6|17
1620382470000|2021-05-07 10:14:30|741440.8|740440.8|741423.9|740423.9|741440.8|740440.8|741369.9|740369.9|28
1620382480000|2021-05-07 10:14:40|741421.1|740421.1|741383.3|740383.3|741425.5|740425.5|741364.7|740364.7|27
1620382490000|2021-05-07 10:14:50|741383.8|740383.8|741389.3|740389.3|741390.9|740390.9|741369.5|740369.5|31
1620382500000|2021-05-07 10:15:00|741392.8|740392.8|741402.6|740402.6|741417.6|740417.6|741385.4|740385.4|29
1620382510000|2021-05-07 10:15:10|741400.3|740400.3|741393.9|740393.9|741428.3|740428.3|741376.5|740376.5|26
1620382520000|2021-05-07 10:15:20|741394|740394|741399.8|740399.8|741413.9|740413.9|741390.8|740390.8|15
1620382530000|2021-05-07 10:15:30|741407.9|740407.9|741424.6|740424.6|741430.9|740430.9|741399.1|740399.1|28
1620382540000|2021-05-07 10:15:40|741428.1|740428.1|741357.1|740357.1|741428.5|740428.5|741356.6|740356.6|28
1620382550000|2021-05-07 10:15:50|741350.5|740350.5|741329|740329|741357.1|740357.1|741329|740329|23
1620382560000|2021-05-07 10:16:00|741315.8|740315.8|741318.6|740318.6|741329.6|740329.6|741311.7|740311.7|23
1620382570000|2021-05-07 10:16:10|741319.3|740319.3|741293.7|740293.7|741319.3|740319.3|741275.1|740275.1|28
1620382580000|2021-05-07 10:16:20|741299|740299|741293.4|740293.4|741323.2|740323.2|741291.4|740291.4|32
1620382590000|2021-05-07 10:16:30|741291.2|740291.2|741284.6|740284.6|741291.2|740291.2|741269.4|740269.4|30
1620382600000|2021-05-07 10:16:40|741292.2|740292.2|741295.1|740295.1|741303.4|740303.4|741292.2|740292.2|22
1620382610000|2021-05-07 10:16:50|741295|740295|741238.2|740238.2|741296.1|740296.1|741234.4|740234.4|27
1620382620000|2021-05-07 10:17:00|741236.8|740236.8|741212.8|740212.8|741236.8|740236.8|741136.7|740136.7|36
1620382630000|2021-05-07 10:17:10|741211.9|740211.9|741194.9|740194.9|741214.2|740214.2|741193.3|740193.3|32
1620382640000|2021-05-07 10:17:20|741196.4|740196.4|741198|740198|741205.5|740205.5|741191.5|740191.5|34
1620382650000|2021-05-07 10:17:30|741198.1|740198.1|741224.7|740224.7|741230.3|740230.3|741198.1|740198.1|24
1620382660000|2021-05-07 10:17:40|741234.6|740234.6|741237.4|740237.4|741239.7|740239.7|741217.3|740217.3|31
1620382670000|2021-05-07 10:17:50|741236.5|740236.5|741213.5|740213.5|741236.5|740236.5|741200.7|740200.7|33
1620382680000|2021-05-07 10:18:00|741216.6|740216.6|741332.1|740332.1|741332.1|740332.1|741213.1|740213.1|38
1620382690000|2021-05-07 10:18:10|741338.8|740338.8|741339.4|740339.4|741361.8|740361.8|741326.6|740326.6|33
1620382700000|2021-05-07 10:18:20|741342.9|740342.9|741354|740354|741365.4|740365.4|741339.4|740339.4|30
1620382710000|2021-05-07 10:18:30|741354.1|740354.1|741347.3|740347.3|741357.4|740357.4|741331.8|740331.8|29
1620382720000|2021-05-07 10:18:40|741345.4|740345.4|741347.2|740347.2|741348.5|740348.5|741341.9|740341.9|17
1620382730000|2021-05-07 10:18:50|741347.1|740347.1|741313.4|740313.4|741347.4|740347.4|741311.6|740311.6|17
1620382740000|2021-05-07 10:19:00|741310.9|740310.9|741338.1|740338.1|741345.9|740345.9|741310.9|740310.9|22
1620382750000|2021-05-07 10:19:10|741334.6|740334.6|741310.8|740310.8|741342.4|740342.4|741304.8|740304.8|28
1620382760000|2021-05-07 10:19:20|741325.7|740325.7|741304.6|740304.6|741325.7|740325.7|741301|740301|27
1620382770000|2021-05-07 10:19:30|741302.1|740302.1|741297.1|740297.1|741302.1|740302.1|741292.7|740292.7|15
1620382780000|2021-05-07 10:19:40|741297.5|740297.5|741342.6|740342.6|741344.2|740344.2|741296.9|740296.9|26
1620382790000|2021-05-07 10:19:50|741344.6|740344.6|741352.1|740352.1|741352.1|740352.1|741338.4|740338.4|23
1620382800000|2021-05-07 10:20:00|741355.2|740355.2|741344.9|740344.9|741363.6|740363.6|741344.9|740344.9|21
1620382810000|2021-05-07 10:20:10|741340.3|740340.3|741355.9|740355.9|741361.2|740361.2|741337.9|740337.9|22
1620382820000|2021-05-07 10:20:20|741357.8|740357.8|741364|740364|741364.4|740364.4|741340.6|740340.6|25
1620382830000|2021-05-07 10:20:30|741362|740362|741369.8|740369.8|741373.2|740373.2|741361|740361|23
1620382840000|2021-05-07 10:20:40|741366.5|740366.5|741368.8|740368.8|741373.7|740373.7|741364.6|740364.6|18
1620382850000|2021-05-07 10:20:50|741366.5|740366.5|741341.3|740341.3|741366.5|740366.5|741341.3|740341.3|27
1620382860000|2021-05-07 10:21:00|741342.5|740342.5|741318.4|740318.4|741352.6|740352.6|741296.6|740296.6|28
1620382870000|2021-05-07 10:21:10|741317.9|740317.9|741340.1|740340.1|741345.2|740345.2|741317.9|740317.9|12
1620382880000|2021-05-07 10:21:20|741343.1|740343.1|741373.4|740373.4|741373.4|740373.4|741343.1|740343.1|27
1620382890000|2021-05-07 10:21:30|741373.9|740373.9|741367.7|740367.7|741373.9|740373.9|741354.1|740354.1|22
1620382900000|2021-05-07 10:21:40|741367.8|740367.8|741370.6|740370.6|741377.9|740377.9|741359.8|740359.8|13
1620382910000|2021-05-07 10:21:50|741371.2|740371.2|741374.5|740374.5|741384.6|740384.6|741363.3|740363.3|28
1620382920000|2021-05-07 10:22:00|741371.1|740371.1|741352.2|740352.2|741387.9|740387.9|741344.3|740344.3|23
1620382930000|2021-05-07 10:22:10|741349.7|740349.7|741317.6|740317.6|741360.3|740360.3|741306.6|740306.6|26
1620382940000|2021-05-07 10:22:20|741322.3|740322.3|741308.2|740308.2|741325|740325|741308.2|740308.2|20
1620382950000|2021-05-07 10:22:30|741308.4|740308.4|741303.1|740303.1|741311.5|740311.5|741299|740299|25
1620382960000|2021-05-07 10:22:40|741306.8|740306.8|741291.1|740291.1|741307.9|740307.9|741291.1|740291.1|25
1620382970000|2021-05-07 10:22:50|741291.2|740291.2|741309|740309|741309|740309|741285.7|740285.7|31
1620382980000|2021-05-07 10:23:00|741320.9|740320.9|741298.8|740298.8|741322.8|740322.8|741283.4|740283.4|30
1620382990000|2021-05-07 10:23:10|741296.3|740296.3|741301.2|740301.2|741305.2|740305.2|741296.3|740296.3|25
1620383000000|2021-05-07 10:23:20|741300.8|740300.8|741277.9|740277.9|741302.2|740302.2|741275.2|740275.2|19
1620383010000|2021-05-07 10:23:30|741272.8|740272.8|741301.6|740301.6|741301.6|740301.6|741263.7|740263.7|27
1620383020000|2021-05-07 10:23:40|741298.3|740298.3|741280.2|740280.2|741300.9|740300.9|741278.2|740278.2|26
1620383030000|2021-05-07 10:23:50|741277.7|740277.7|741273.9|740273.9|741284.5|740284.5|741270.2|740270.2|23
1620383040000|2021-05-07 10:24:00|741273.4|740273.4|741297.7|740297.7|741299.6|740299.6|741273.1|740273.1|26
1620383050000|2021-05-07 10:24:10|741298.4|740298.4|741304.2|740304.2|741304.2|740304.2|741296.1|740296.1|19
1620383060000|2021-05-07 10:24:20|741304.4|740304.4|741313.2|740313.2|741320.4|740320.4|741302.4|740302.4|23
1620383070000|2021-05-07 10:24:30|741310.5|740310.5|741332.4|740332.4|741336.5|740336.5|741307.8|740307.8|25
1620383080000|2021-05-07 10:24:40|741333.7|740333.7|741316.8|740316.8|741334.1|740334.1|741309.5|740309.5|28
1620383090000|2021-05-07 10:24:50|741316.2|740316.2|741320.3|740320.3|741324.1|740324.1|741313.3|740313.3|20
1620383100000|2021-05-07 10:25:00|741318.1|740318.1|741327.5|740327.5|741328.5|740328.5|741311.9|740311.9|21
1620383110000|2021-05-07 10:25:10|741323.7|740323.7|741368.2|740368.2|741369.4|740369.4|741308.8|740308.8|29
1620383120000|2021-05-07 10:25:20|741370.1|740370.1|741402.5|740402.5|741408.8|740408.8|741367.4|740367.4|26
1620383130000|2021-05-07 10:25:30|741401.8|740401.8|741522.5|740522.5|741523.1|740523.1|741401.8|740401.8|25
1620383140000|2021-05-07 10:25:40|741508.1|740508.1|741532|740532|741537.8|740537.8|741508.1|740508.1|25
1620383150000|2021-05-07 10:25:50|741531.7|740531.7|741551.4|740551.4|741551.4|740551.4|741529.9|740529.9|26
1620383160000|2021-05-07 10:26:00|741575|740575|741626.2|740626.2|741630.1|740630.1|741513|740513|29
1620383170000|2021-05-07 10:26:10|741626.6|740626.6|741635.2|740635.2|741645|740645|741621.8|740621.8|28
1620383180000|2021-05-07 10:26:20|741634.2|740634.2|741635|740635|741638.6|740638.6|741631.4|740631.4|24
1620383190000|2021-05-07 10:26:30|741634.8|740634.8|741615.1|740615.1|741634.8|740634.8|741613.4|740613.4|21
1620383200000|2021-05-07 10:26:40|741614.2|740614.2|741625.9|740625.9|741632|740632|741614.2|740614.2|23
1620383210000|2021-05-07 10:26:50|741643.4|740643.4|741618.7|740618.7|741643.4|740643.4|741608.5|740608.5|30
1620383220000|2021-05-07 10:27:00|741618.6|740618.6|741618.9|740618.9|741619.2|740619.2|741608.2|740608.2|23
1620383230000|2021-05-07 10:27:10|741617.4|740617.4|741633.8|740633.8|741647.3|740647.3|741617.4|740617.4|16
1620383240000|2021-05-07 10:27:20|741646.1|740646.1|741640.5|740640.5|741646.4|740646.4|741635.6|740635.6|18
1620383250000|2021-05-07 10:27:30|741640.9|740640.9|741639.6|740639.6|741644.1|740644.1|741636.9|740636.9|14
1620383260000|2021-05-07 10:27:40|741643.8|740643.8|741643|740643|741644.8|740644.8|741634|740634|23
1620383270000|2021-05-07 10:27:50|741642.9|740642.9|741644.2|740644.2|741647.1|740647.1|741631.2|740631.2|24
1620383280000|2021-05-07 10:28:00|741642.7|740642.7|741651.7|740651.7|741652.1|740652.1|741639.6|740639.6|27
1620383290000|2021-05-07 10:28:10|741655.2|740655.2|741651.9|740651.9|741662.7|740662.7|741648.3|740648.3|24
1620383300000|2021-05-07 10:28:20|741650.5|740650.5|741653.5|740653.5|741659.4|740659.4|741647.7|740647.7|25
1620383310000|2021-05-07 10:28:30|741654|740654|741669.9|740669.9|741670|740670|741652.9|740652.9|27
1620383320000|2021-05-07 10:28:40|741669.7|740669.7|741732|740732|741733.5|740733.5|741669.2|740669.2|32
1620383330000|2021-05-07 10:28:50|741730|740730|741735.3|740735.3|741744.7|740744.7|741727.7|740727.7|27
1620383340000|2021-05-07 10:29:00|741737.7|740737.7|741716.4|740716.4|741737.7|740737.7|741711.9|740711.9|32
1620383350000|2021-05-07 10:29:10|741730.7|740730.7|741750.9|740750.9|741753.9|740753.9|741730.7|740730.7|30
1620383360000|2021-05-07 10:29:20|741750.2|740750.2|741770.1|740770.1|741773.5|740773.5|741747.1|740747.1|32
1620383370000|2021-05-07 10:29:30|741769.4|740769.4|741758.5|740758.5|741773.1|740773.1|741747.9|740747.9|32
1620383380000|2021-05-07 10:29:40|741757.8|740757.8|741761.1|740761.1|741764.7|740764.7|741757.3|740757.3|26
1620383390000|2021-05-07 10:29:50|741760.9|740760.9|741767.8|740767.8|741768.7|740768.7|741759.9|740759.9|15
1620383400000|2021-05-07 10:30:00|741768.1|740768.1|741771.7|740771.7|741778|740778|741756.6|740756.6|32
1620383410000|2021-05-07 10:30:10|741773.8|740773.8|741828.8|740828.8|741855.6|740855.6|741772.4|740772.4|29
1620383420000|2021-05-07 10:30:20|741829.6|740829.6|741838.8|740838.8|741844.3|740844.3|741829.6|740829.6|28
1620383430000|2021-05-07 10:30:30|741838|740838|741838.9|740838.9|741870.1|740870.1|741833.1|740833.1|25
1620383440000|2021-05-07 10:30:40|741842.8|740842.8|741838.4|740838.4|741842.8|740842.8|741824.4|740824.4|32
1620383450000|2021-05-07 10:30:50|741838.9|740838.9|741956.4|740956.4|741970.6|740970.6|741837.6|740837.6|30
1620383460000|2021-05-07 10:31:00|741958.3|740958.3|741943.5|740943.5|741958.8|740958.8|741927.6|740927.6|28
1620383470000|2021-05-07 10:31:10|741944.8|740944.8|741944.4|740944.4|741955|740955|741944.1|740944.1|18
1620383480000|2021-05-07 10:31:20|741944.1|740944.1|741956.7|740956.7|741962.2|740962.2|741942.4|740942.4|22
1620383490000|2021-05-07 10:31:30|741962.4|740962.4|742097.1|741097.1|742097.1|741097.1|741925.8|740925.8|29
1620383500000|2021-05-07 10:31:40|742091.1|741091.1|742011.2|741011.2|742091.6|741091.6|742011.2|741011.2|32
1620383510000|2021-05-07 10:31:50|742011.1|741011.1|741811.1|740811.1|742011.1|741011.1|741794.2|740794.2|34
1620383520000|2021-05-07 10:32:00|741805.7|740805.7|741781.5|740781.5|741820|740820|741770.9|740770.9|32
1620383530000|2021-05-07 10:32:10|741801.7|740801.7|741765.7|740765.7|741805|740805|741763.5|740763.5|31
1620383540000|2021-05-07 10:32:20|741764.7|740764.7|741740.4|740740.4|741764.7|740764.7|741731.6|740731.6|25
1620383550000|2021-05-07 10:32:30|741739.6|740739.6|741735.5|740735.5|741760.7|740760.7|741730.1|740730.1|34
1620383560000|2021-05-07 10:32:40|741737.3|740737.3|741752|740752|741757.9|740757.9|741666.1|740666.1|33
1620383570000|2021-05-07 10:32:50|741748|740748|741772.8|740772.8|741773|740773|741736.7|740736.7|22
1620383580000|2021-05-07 10:33:00|741775|740775|741778.6|740778.6|741779.9|740779.9|741760.6|740760.6|24
1620383590000|2021-05-07 10:33:10|741775.6|740775.6|741670.2|740670.2|741819|740819|741667.6|740667.6|31
1620383600000|2021-05-07 10:33:20|741665.9|740665.9|741700.1|740700.1|741709.5|740709.5|741665.9|740665.9|33
1620383610000|2021-05-07 10:33:30|741697.7|740697.7|741691.4|740691.4|741707.9|740707.9|741691.4|740691.4|21
1620383620000|2021-05-07 10:33:40|741691.1|740691.1|741684.9|740684.9|741698.5|740698.5|741684.9|740684.9|22
1620383630000|2021-05-07 10:33:50|741687.3|740687.3|741597.2|740597.2|741687.3|740687.3|741597.2|740597.2|28
1620383640000|2021-05-07 10:34:00|741599.5|740599.5|741597.1|740597.1|741609.1|740609.1|741594.1|740594.1|25
1620383650000|2021-05-07 10:34:10|741597.2|740597.2|741599.6|740599.6|741607.5|740607.5|741597.2|740597.2|31
1620383660000|2021-05-07 10:34:20|741601.9|740601.9|741582.9|740582.9|741604.9|740604.9|741582.9|740582.9|20
1620383670000|2021-05-07 10:34:30|741577.7|740577.7|741598.2|740598.2|741608.4|740608.4|741570.5|740570.5|26
1620383680000|2021-05-07 10:34:40|741598|740598|741596.3|740596.3|741606|740606|741596.3|740596.3|29
1620383690000|2021-05-07 10:34:50|741597.4|740597.4|741594.6|740594.6|741597.4|740597.4|741592.9|740592.9|24
1620383700000|2021-05-07 10:35:00|741596.1|740596.1|741602.6|740602.6|741611.1|740611.1|741587.8|740587.8|29
1620383710000|2021-05-07 10:35:10|741611.1|740611.1|741605|740605|741613.5|740613.5|741593.6|740593.6|29
1620383720000|2021-05-07 10:35:20|741590.6|740590.6|741613.6|740613.6|741613.6|740613.6|741585.3|740585.3|20
1620383730000|2021-05-07 10:35:30|741608.9|740608.9|741568.5|740568.5|741614.8|740614.8|741567.9|740567.9|24
1620383740000|2021-05-07 10:35:40|741570.5|740570.5|741572.8|740572.8|741576.3|740576.3|741563.1|740563.1|27
1620383750000|2021-05-07 10:35:50|741574.1|740574.1|741561|740561|741574.1|740574.1|741547|740547|25
1620383760000|2021-05-07 10:36:00|741561.1|740561.1|741549.6|740549.6|741563|740563|741533.7|740533.7|22
1620383770000|2021-05-07 10:36:10|741545.6|740545.6|741548|740548|741554.1|740554.1|741544.7|740544.7|19
1620383780000|2021-05-07 10:36:20|741512.2|740512.2|741555.6|740555.6|741566.5|740566.5|741512.2|740512.2|28
1620383790000|2021-05-07 10:36:30|741553.5|740553.5|741565.6|740565.6|741566.4|740566.4|741552.3|740552.3|27
1620383800000|2021-05-07 10:36:40|741564.4|740564.4|741566.7|740566.7|741572.2|740572.2|741563.9|740563.9|23
1620383810000|2021-05-07 10:36:50|741568.4|740568.4|741618.6|740618.6|741619.2|740619.2|741567.5|740567.5|12
1620383820000|2021-05-07 10:37:00|741618.9|740618.9|741609.5|740609.5|741618.9|740618.9|741602.9|740602.9|19
1620383830000|2021-05-07 10:37:10|741611.8|740611.8|741591.9|740591.9|741621.2|740621.2|741579.6|740579.6|24
1620383840000|2021-05-07 10:37:20|741594.9|740594.9|741600.1|740600.1|741604.3|740604.3|741575.7|740575.7|22
1620383850000|2021-05-07 10:37:30|741598.6|740598.6|741598.8|740598.8|741601.7|740601.7|741579.2|740579.2|20
1620383860000|2021-05-07 10:37:40|741601.1|740601.1|741609|740609|741623.7|740623.7|741593.1|740593.1|20
1620383870000|2021-05-07 10:37:50|741602.4|740602.4|741605.9|740605.9|741613|740613|741602.4|740602.4|16
1620383880000|2021-05-07 10:38:00|741611.5|740611.5|741573|740573|741611.5|740611.5|741573|740573|24
1620383890000|2021-05-07 10:38:10|741577.8|740577.8|741577.7|740577.7|741585.9|740585.9|741573.1|740573.1|22
1620383900000|2021-05-07 10:38:20|741577.4|740577.4|741532.5|740532.5|741577.4|740577.4|741520.3|740520.3|22
1620383910000|2021-05-07 10:38:30|741530.3|740530.3|741526|740526|741535.4|740535.4|741526|740526|20
1620383920000|2021-05-07 10:38:40|741520.3|740520.3|741530.5|740530.5|741530.5|740530.5|741513.7|740513.7|25
1620383930000|2021-05-07 10:38:50|741531.3|740531.3|741542|740542|741577.8|740577.8|741529.6|740529.6|27
1620383940000|2021-05-07 10:39:00|741542.8|740542.8|741570.1|740570.1|741599.7|740599.7|741542.8|740542.8|29
1620383950000|2021-05-07 10:39:10|741577.8|740577.8|741568.5|740568.5|741577.8|740577.8|741553.5|740553.5|23
1620383960000|2021-05-07 10:39:20|741563.7|740563.7|741569.6|740569.6|741571.8|740571.8|741563.7|740563.7|12
1620383970000|2021-05-07 10:39:30|741569|740569|741570.8|740570.8|741570.9|740570.9|741565|740565|15
1620383980000|2021-05-07 10:39:40|741571.6|740571.6|741572|740572|741572|740572|741567|740567|20
1620383990000|2021-05-07 10:39:50|741572.8|740572.8|741556|740556|741573.5|740573.5|741553.3|740553.3|16
1620384000000|2021-05-07 10:40:00|741554.6|740554.6|741666.9|740666.9|741673.6|740673.6|741554.6|740554.6|32
1620384010000|2021-05-07 10:40:10|741664.8|740664.8|741674.3|740674.3|741674.3|740674.3|741641.2|740641.2|24
1620384020000|2021-05-07 10:40:20|741659.6|740659.6|741647.9|740647.9|741669|740669|741646.9|740646.9|22
1620384030000|2021-05-07 10:40:30|741647.4|740647.4|741668.4|740668.4|741676|740676|741635|740635|20
1620384040000|2021-05-07 10:40:40|741670.8|740670.8|741647.6|740647.6|741676|740676|741617.2|740617.2|28
1620384050000|2021-05-07 10:40:50|741650.6|740650.6|741635.5|740635.5|741650.6|740650.6|741628.1|740628.1|20
1620384060000|2021-05-07 10:41:00|741637.2|740637.2|741637.6|740637.6|741647.4|740647.4|741627.6|740627.6|26
1620384070000|2021-05-07 10:41:10|741644.4|740644.4|741680.2|740680.2|741680.2|740680.2|741644.4|740644.4|20
1620384080000|2021-05-07 10:41:20|741675.3|740675.3|741683.2|740683.2|741685.2|740685.2|741671.8|740671.8|22
1620384090000|2021-05-07 10:41:30|741682.1|740682.1|741695.1|740695.1|741699.1|740699.1|741674.8|740674.8|22
1620384100000|2021-05-07 10:41:40|741698.3|740698.3|741644.5|740644.5|741700.5|740700.5|741637|740637|20
1620384110000|2021-05-07 10:41:50|741643.5|740643.5|741616.7|740616.7|741643.5|740643.5|741616.7|740616.7|30
1620384120000|2021-05-07 10:42:00|741630.3|740630.3|741574.5|740574.5|741649.5|740649.5|741574.5|740574.5|27
1620384130000|2021-05-07 10:42:10|741585.6|740585.6|741575.8|740575.8|741592|740592|741557.2|740557.2|32
1620384140000|2021-05-07 10:42:20|741516|740516|741480.5|740480.5|741528.9|740528.9|741463|740463|34
1620384150000|2021-05-07 10:42:30|741477.9|740477.9|741529.1|740529.1|741529.1|740529.1|741472.9|740472.9|32
1620384160000|2021-05-07 10:42:40|741526.8|740526.8|741528.5|740528.5|741531.4|740531.4|741520.4|740520.4|23
1620384170000|2021-05-07 10:42:50|741529.2|740529.2|741527.9|740527.9|741532|740532|741522.3|740522.3|19
1620384180000|2021-05-07 10:43:00|741527.8|740527.8|741495.2|740495.2|741527.8|740527.8|741489.6|740489.6|26
1620384190000|2021-05-07 10:43:10|741489|740489|741530.3|740530.3|741539.4|740539.4|741489|740489|29
1620384200000|2021-05-07 10:43:20|741529.2|740529.2|741566.3|740566.3|741572.8|740572.8|741525.7|740525.7|29
1620384210000|2021-05-07 10:43:30|741568.7|740568.7|741565.3|740565.3|741568.7|740568.7|741559.6|740559.6|24
1620384220000|2021-05-07 10:43:40|741568.3|740568.3|741555.5|740555.5|741605.4|740605.4|741553.7|740553.7|22
1620384230000|2021-05-07 10:43:50|741548.7|740548.7|741541.9|740541.9|741561.1|740561.1|741501.5|740501.5|24
1620384240000|2021-05-07 10:44:00|741539.6|740539.6|741512.9|740512.9|741552.9|740552.9|741506.9|740506.9|27
1620384250000|2021-05-07 10:44:10|741510.6|740510.6|741353.7|740353.7|741529.7|740529.7|741333.9|740333.9|32
1620384260000|2021-05-07 10:44:20|741353.9|740353.9|741357.8|740357.8|741359|740359|741332.1|740332.1|32
1620384270000|2021-05-07 10:44:30|741354.7|740354.7|741367.3|740367.3|741368.3|740368.3|741348.8|740348.8|24
1620384280000|2021-05-07 10:44:40|741367.9|740367.9|741359.1|740359.1|741378.4|740378.4|741356.7|740356.7|22
1620384290000|2021-05-07 10:44:50|741357.1|740357.1|741363.2|740363.2|741373.9|740373.9|741356.8|740356.8|23
1620384300000|2021-05-07 10:45:00|741349|740349|741367.5|740367.5|741370|740370|741331.7|740331.7|28
1620384310000|2021-05-07 10:45:10|741366.3|740366.3|741368.7|740368.7|741371.4|740371.4|741340.3|740340.3|32
1620384320000|2021-05-07 10:45:20|741366.8|740366.8|741331.9|740331.9|741373.1|740373.1|741324.5|740324.5|29
1620384330000|2021-05-07 10:45:30|741330.8|740330.8|741360.8|740360.8|741366.4|740366.4|741326.4|740326.4|26
1620384340000|2021-05-07 10:45:40|741358.7|740358.7|741436|740436|741438.8|740438.8|741358.7|740358.7|33
1620384350000|2021-05-07 10:45:50|741436.6|740436.6|741509.8|740509.8|741544.8|740544.8|741436.6|740436.6|32
1620384360000|2021-05-07 10:46:00|741513.1|740513.1|741495.2|740495.2|741513.1|740513.1|741486.4|740486.4|25
1620384370000|2021-05-07 10:46:10|741491.3|740491.3|741503.9|740503.9|741507.2|740507.2|741491.3|740491.3|21
1620384380000|2021-05-07 10:46:20|741504|740504|741517.3|740517.3|741527.1|740527.1|741504|740504|25
1620384390000|2021-05-07 10:46:30|741517.8|740517.8|741516.5|740516.5|741517.8|740517.8|741499.4|740499.4|27
1620384400000|2021-05-07 10:46:40|741512.6|740512.6|741501.7|740501.7|741517.7|740517.7|741499.8|740499.8|28
1620384410000|2021-05-07 10:46:50|741504.6|740504.6|741519.6|740519.6|741519.8|740519.8|741487.3|740487.3|24
1620384420000|2021-05-07 10:47:00|741522.9|740522.9|741560.2|740560.2|741564.2|740564.2|741514.2|740514.2|33
1620384430000|2021-05-07 10:47:10|741564.9|740564.9|741584.5|740584.5|741620.4|740620.4|741564.9|740564.9|32
1620384440000|2021-05-07 10:47:20|741574.9|740574.9|741573.7|740573.7|741585.9|740585.9|741572.5|740572.5|22
1620384450000|2021-05-07 10:47:30|741574.6|740574.6|741575.8|740575.8|741633.4|740633.4|741571.8|740571.8|21
1620384460000|2021-05-07 10:47:40|741571.8|740571.8|741581.2|740581.2|741581.2|740581.2|741537.8|740537.8|30
1620384470000|2021-05-07 10:47:50|741578.9|740578.9|741612.3|740612.3|741618.1|740618.1|741578.9|740578.9|26
1620384480000|2021-05-07 10:48:00|741609.4|740609.4|741633.3|740633.3|741636.4|740636.4|741609.4|740609.4|20
1620384490000|2021-05-07 10:48:10|741636.8|740636.8|741665.5|740665.5|741666.2|740666.2|741636.8|740636.8|14
1620384500000|2021-05-07 10:48:20|741665.4|740665.4|741591.2|740591.2|741665.4|740665.4|741579.7|740579.7|23
1620384510000|2021-05-07 10:48:30|741593|740593|741620.7|740620.7|741621.2|740621.2|741583.6|740583.6|27
1620384520000|2021-05-07 10:48:40|741621.9|740621.9|741598|740598|741623.9|740623.9|741576.1|740576.1|23
1620384530000|2021-05-07 10:48:50|741597.4|740597.4|741594.8|740594.8|741604.1|740604.1|741578.5|740578.5|22
1620384540000|2021-05-07 10:49:00|741588.5|740588.5|741602.1|740602.1|741605.4|740605.4|741575.2|740575.2|21
1620384550000|2021-05-07 10:49:10|741602.9|740602.9|741583.6|740583.6|741607.2|740607.2|741572.3|740572.3|20
1620384560000|2021-05-07 10:49:20|741583.3|740583.3|741586|740586|741586|740586|741566.7|740566.7|21
1620384570000|2021-05-07 10:49:30|741584.8|740584.8|741573.9|740573.9|741594.3|740594.3|741559.8|740559.8|20
1620384580000|2021-05-07 10:49:40|741572.5|740572.5|741564.1|740564.1|741575.8|740575.8|741564.1|740564.1|15
1620384590000|2021-05-07 10:49:50|741534.8|740534.8|741539|740539|741560.1|740560.1|741534.8|740534.8|22
1620384600000|2021-05-07 10:50:00|741536.9|740536.9|741544.5|740544.5|741564.1|740564.1|741536.9|740536.9|28
1620384610000|2021-05-07 10:50:10|741544.7|740544.7|741523.2|740523.2|741563.5|740563.5|741523.2|740523.2|16
1620384620000|2021-05-07 10:50:20|741526.6|740526.6|741517.5|740517.5|741528.8|740528.8|741517.3|740517.3|17
1620384630000|2021-05-07 10:50:30|741519.3|740519.3|741435.7|740435.7|741525|740525|741422.9|740422.9|27
1620384640000|2021-05-07 10:50:40|741441.9|740441.9|741434.1|740434.1|741454.1|740454.1|741425.9|740425.9|22
1620384650000|2021-05-07 10:50:50|741434.6|740434.6|741548.1|740548.1|741548.1|740548.1|741425.7|740425.7|30
1620384660000|2021-05-07 10:51:00|741536.7|740536.7|741538.3|740538.3|741542.5|740542.5|741531.1|740531.1|23
1620384670000|2021-05-07 10:51:10|741533.6|740533.6|741543.2|740543.2|741545.2|740545.2|741532.9|740532.9|18
1620384680000|2021-05-07 10:51:20|741544.5|740544.5|741541.4|740541.4|741546.1|740546.1|741540|740540|12
1620384690000|2021-05-07 10:51:30|741543.8|740543.8|741558.1|740558.1|741570.3|740570.3|741539.5|740539.5|19
1620384700000|2021-05-07 10:51:40|741562|740562|741547.6|740547.6|741562|740562|741545.2|740545.2|11
1620384710000|2021-05-07 10:51:50|741544.9|740544.9|741541|740541|741545.8|740545.8|741539.8|740539.8|20
1620384720000|2021-05-07 10:52:00|741542.1|740542.1|741529.5|740529.5|741543|740543|741525.4|740525.4|20
1620384730000|2021-05-07 10:52:10|741538.4|740538.4|741527.7|740527.7|741543.6|740543.6|741526.7|740526.7|17
1620384740000|2021-05-07 10:52:20|741528.4|740528.4|741543.3|740543.3|741559.9|740559.9|741528.4|740528.4|27
1620384750000|2021-05-07 10:52:30|741542.6|740542.6|741575.1|740575.1|741620.5|740620.5|741542|740542|27
1620384760000|2021-05-07 10:52:40|741581.3|740581.3|741573.7|740573.7|741585.8|740585.8|741560.2|740560.2|18
1620384770000|2021-05-07 10:52:50|741576.8|740576.8|741579.2|740579.2|741584.4|740584.4|741575.9|740575.9|16
1620384780000|2021-05-07 10:53:00|741577|740577|741585.6|740585.6|741586.3|740586.3|741571|740571|15
1620384790000|2021-05-07 10:53:10|741584.8|740584.8|741592.3|740592.3|741592.3|740592.3|741576|740576|21
1620384800000|2021-05-07 10:53:20|741593.1|740593.1|741597.2|740597.2|741597.2|740597.2|741580.5|740580.5|16
1620384810000|2021-05-07 10:53:30|741596.3|740596.3|741608.9|740608.9|741621.2|740621.2|741558.8|740558.8|15
1620384820000|2021-05-07 10:53:40|741614.3|740614.3|741642.9|740642.9|741658.4|740658.4|741614.3|740614.3|23
1620384830000|2021-05-07 10:53:50|741631.7|740631.7|741638.7|740638.7|741649.9|740649.9|741624.6|740624.6|24
1620384840000|2021-05-07 10:54:00|741642.7|740642.7|741631.4|740631.4|741652.7|740652.7|741610|740610|16
1620384850000|2021-05-07 10:54:10|741628.1|740628.1|741616|740616|741628.1|740628.1|741611.2|740611.2|16
1620384860000|2021-05-07 10:54:20|741624.8|740624.8|741618.7|740618.7|741624.8|740624.8|741613.6|740613.6|11
1620384870000|2021-05-07 10:54:30|741619.1|740619.1|741613.2|740613.2|741619.1|740619.1|741581.7|740581.7|23
1620384880000|2021-05-07 10:54:40|741612.3|740612.3|741603.9|740603.9|741618.2|740618.2|741597.1|740597.1|21
1620384890000|2021-05-07 10:54:50|741576.2|740576.2|741581.6|740581.6|741581.8|740581.8|741553.9|740553.9|24
1620384900000|2021-05-07 10:55:00|741582.3|740582.3|741492.1|740492.1|741583.2|740583.2|741476.5|740476.5|36
1620384910000|2021-05-07 10:55:10|741490.3|740490.3|741504.9|740504.9|741505.8|740505.8|741454.9|740454.9|29
1620384920000|2021-05-07 10:55:20|741533.1|740533.1|741548|740548|741548.9|740548.9|741526|740526|19
1620384930000|2021-05-07 10:55:30|741546.9|740546.9|741534.8|740534.8|741549.8|740549.8|741534.8|740534.8|17
1620384940000|2021-05-07 10:55:40|741534.1|740534.1|741552.1|740552.1|741552.1|740552.1|741532.8|740532.8|11
1620384950000|2021-05-07 10:55:50|741552.2|740552.2|741621.4|740621.4|741623.4|740623.4|741534.8|740534.8|22
1620384960000|2021-05-07 10:56:00|741621|740621|741612.6|740612.6|741636.1|740636.1|741607.9|740607.9|28
1620384970000|2021-05-07 10:56:10|741615.3|740615.3|741639.9|740639.9|741642|740642|741612.8|740612.8|18
1620384980000|2021-05-07 10:56:20|741636.8|740636.8|741635.8|740635.8|741657.3|740657.3|741620.8|740620.8|22
1620384990000|2021-05-07 10:56:30|741636.4|740636.4|741616.9|740616.9|741636.4|740636.4|741602.1|740602.1|27
1620385000000|2021-05-07 10:56:40|741624.8|740624.8|741618|740618|741629.1|740629.1|741612.3|740612.3|16
1620385010000|2021-05-07 10:56:50|741617|740617|741619.4|740619.4|741628|740628|741616.6|740616.6|19
1620385020000|2021-05-07 10:57:00|741611.3|740611.3|741612.5|740612.5|741617.6|740617.6|741595.7|740595.7|17
1620385030000|2021-05-07 10:57:10|741611|740611|741605.7|740605.7|741615.2|740615.2|741592.9|740592.9|19
1620385040000|2021-05-07 10:57:20|741606.8|740606.8|741608.8|740608.8|741612.9|740612.9|741606.3|740606.3|16
1620385050000|2021-05-07 10:57:30|741608.3|740608.3|741615.9|740615.9|741616.4|740616.4|741608.3|740608.3|18
1620385060000|2021-05-07 10:57:40|741614.5|740614.5|741621.4|740621.4|741622.7|740622.7|741611.2|740611.2|20
1620385070000|2021-05-07 10:57:50|741616.4|740616.4|741632.5|740632.5|741637.9|740637.9|741611.8|740611.8|20
1620385080000|2021-05-07 10:58:00|741630.2|740630.2|741608.7|740608.7|741633.9|740633.9|741587|740587|29
1620385090000|2021-05-07 10:58:10|741608|740608|741616.6|740616.6|741617|740617|741599.7|740599.7|22
1620385100000|2021-05-07 10:58:20|741617.8|740617.8|741599.2|740599.2|741634.2|740634.2|741595.6|740595.6|28
1620385110000|2021-05-07 10:58:30|741602.3|740602.3|741615.4|740615.4|741615.4|740615.4|741602.3|740602.3|19
1620385120000|2021-05-07 10:58:40|741612.7|740612.7|741597.3|740597.3|741629.6|740629.6|741597.3|740597.3|19
1620385130000|2021-05-07 10:58:50|741601.6|740601.6|741627.3|740627.3|741627.3|740627.3|741601.6|740601.6|22
1620385140000|2021-05-07 10:59:00|741629|740629|741628.8|740628.8|741633|740633|741600.6|740600.6|25
1620385150000|2021-05-07 10:59:10|741627.3|740627.3|741616.6|740616.6|741628|740628|741610.1|740610.1|17
1620385160000|2021-05-07 10:59:20|741618.1|740618.1|741610.4|740610.4|741619.6|740619.6|741602|740602|19
1620385170000|2021-05-07 10:59:30|741591.6|740591.6|741598.3|740598.3|741600.9|740600.9|741584.4|740584.4|18
1620385180000|2021-05-07 10:59:40|741597.9|740597.9|741663.6|740663.6|741666.9|740666.9|741590.3|740590.3|20
1620385190000|2021-05-07 10:59:50|741659.8|740659.8|741609.1|740609.1|741659.8|740659.8|741607.3|740607.3|28
1620385200000|2021-05-07 11:00:00|741611.1|740611.1|741686.4|740686.4|741692|740692|741611.1|740611.1|30
1620385210000|2021-05-07 11:00:10|741685.3|740685.3|741680.7|740680.7|741688.2|740688.2|741665.9|740665.9|28
1620385220000|2021-05-07 11:00:20|741679.8|740679.8|741717.8|740717.8|741741|740741|741674.8|740674.8|26
1620385230000|2021-05-07 11:00:30|741715.6|740715.6|741745.7|740745.7|741745.7|740745.7|741690.2|740690.2|28
1620385240000|2021-05-07 11:00:40|741743.1|740743.1|741920.6|740920.6|741944.4|740944.4|741731.9|740731.9|31
1620385250000|2021-05-07 11:00:50|741921|740921|741901.6|740901.6|741921|740921|741891.7|740891.7|24
1620385260000|2021-05-07 11:01:00|741899.7|740899.7|741968.2|740968.2|741972.9|740972.9|741896.3|740896.3|24
1620385270000|2021-05-07 11:01:10|741969.7|740969.7|741755.3|740755.3|741969.7|740969.7|741735.2|740735.2|29
1620385280000|2021-05-07 11:01:20|741751.3|740751.3|741778.6|740778.6|741781.6|740781.6|741751.3|740751.3|32
1620385290000|2021-05-07 11:01:30|741777.2|740777.2|741627.2|740627.2|741777.2|740777.2|741626.4|740626.4|32
1620385300000|2021-05-07 11:01:40|741632.2|740632.2|741600.5|740600.5|741640.5|740640.5|741492.1|740492.1|29
1620385310000|2021-05-07 11:01:50|741601.1|740601.1|741683.2|740683.2|741686.5|740686.5|741601.1|740601.1|24
1620385320000|2021-05-07 11:02:00|741681|740681|741673|740673|741682.6|740682.6|741670.8|740670.8|26
1620385330000|2021-05-07 11:02:10|741671.5|740671.5|741667.1|740667.1|741674.7|740674.7|741667.1|740667.1|17
1620385340000|2021-05-07 11:02:20|741667.5|740667.5|741639.2|740639.2|741677.4|740677.4|741638|740638|23
1620385350000|2021-05-07 11:02:30|741638.5|740638.5|741526.3|740526.3|741646.7|740646.7|741526.3|740526.3|24
1620385360000|2021-05-07 11:02:40|741525.8|740525.8|741482.4|740482.4|741567.6|740567.6|741482.4|740482.4|28
1620385370000|2021-05-07 11:02:50|741473.9|740473.9|741492.7|740492.7|741501.2|740501.2|741466.8|740466.8|27
1620385380000|2021-05-07 11:03:00|741474.7|740474.7|741528.9|740528.9|741532.1|740532.1|741474.7|740474.7|30
1620385390000|2021-05-07 11:03:10|741531.3|740531.3|741587.9|740587.9|741590.2|740590.2|741523.6|740523.6|29
1620385400000|2021-05-07 11:03:20|741585.9|740585.9|741557.1|740557.1|741586.3|740586.3|741557.1|740557.1|26
1620385410000|2021-05-07 11:03:30|741556.9|740556.9|741551.8|740551.8|741561.6|740561.6|741549.9|740549.9|21
1620385420000|2021-05-07 11:03:40|741549.3|740549.3|741548.5|740548.5|741551|740551|741546.7|740546.7|14
1620385430000|2021-05-07 11:03:50|741549.4|740549.4|741516.4|740516.4|741586|740586|741516.4|740516.4|24
1620385440000|2021-05-07 11:04:00|741524.3|740524.3|741507.7|740507.7|741524.3|740524.3|741506.1|740506.1|17
1620385450000|2021-05-07 11:04:10|741513.4|740513.4|741447.4|740447.4|741513.4|740513.4|741443.9|740443.9|24
1620385460000|2021-05-07 11:04:20|741458.8|740458.8|741474.3|740474.3|741506|740506|741448.8|740448.8|29
1620385470000|2021-05-07 11:04:30|741485.2|740485.2|741532.8|740532.8|741538.6|740538.6|741484|740484|30
1620385480000|2021-05-07 11:04:40|741530.2|740530.2|741584|740584|741592.1|740592.1|741529.6|740529.6|30
1620385490000|2021-05-07 11:04:50|741580.4|740580.4|741580.5|740580.5|741583.1|740583.1|741576.3|740576.3|13
1620385500000|2021-05-07 11:05:00|741578.8|740578.8|741504.4|740504.4|741588.6|740588.6|741504.4|740504.4|32
1620385510000|2021-05-07 11:05:10|741506|740506|741501.7|740501.7|741509|740509|741501.1|740501.1|19
1620385520000|2021-05-07 11:05:20|741500.9|740500.9|741496.1|740496.1|741500.9|740500.9|741491.5|740491.5|22
1620385530000|2021-05-07 11:05:30|741495.1|740495.1|741510.7|740510.7|741517|740517|741494.9|740494.9|25
1620385540000|2021-05-07 11:05:40|741515.3|740515.3|741511.4|740511.4|741515.3|740515.3|741509|740509|10
1620385550000|2021-05-07 11:05:50|741512.9|740512.9|741502.4|740502.4|741512.9|740512.9|741483.8|740483.8|28
1620385560000|2021-05-07 11:06:00|741504.8|740504.8|741515.6|740515.6|741544.2|740544.2|741496.4|740496.4|28
1620385570000|2021-05-07 11:06:10|741508.4|740508.4|741510.3|740510.3|741515.7|740515.7|741505|740505|16
1620385580000|2021-05-07 11:06:20|741508.6|740508.6|741528.7|740528.7|741529|740529|741504|740504|26
1620385590000|2021-05-07 11:06:30|741523.5|740523.5|741513.1|740513.1|741523.5|740523.5|741507.6|740507.6|17
1620385600000|2021-05-07 11:06:40|741512.7|740512.7|741496.3|740496.3|741518.4|740518.4|741493.9|740493.9|28
1620385610000|2021-05-07 11:06:50|741502.6|740502.6|741508.9|740508.9|741508.9|740508.9|741499.5|740499.5|21
1620385620000|2021-05-07 11:07:00|741504.7|740504.7|741513.5|740513.5|741513.9|740513.9|741504.7|740504.7|17
1620385630000|2021-05-07 11:07:10|741510.2|740510.2|741506.9|740506.9|741514.7|740514.7|741501.9|740501.9|19
1620385640000|2021-05-07 11:07:20|741508.8|740508.8|741520.5|740520.5|741520.5|740520.5|741497.3|740497.3|19
1620385650000|2021-05-07 11:07:30|741520.9|740520.9|741523|740523|741533.9|740533.9|741509.1|740509.1|24
1620385660000|2021-05-07 11:07:40|741525.7|740525.7|741518.8|740518.8|741534.3|740534.3|741515.1|740515.1|26
1620385670000|2021-05-07 11:07:50|741518.6|740518.6|741492.9|740492.9|741532.6|740532.6|741490.5|740490.5|25
1620385680000|2021-05-07 11:08:00|741491.8|740491.8|741495.5|740495.5|741507.7|740507.7|741482.9|740482.9|26
1620385690000|2021-05-07 11:08:10|741491.1|740491.1|741494.5|740494.5|741496.7|740496.7|741488.9|740488.9|17
1620385700000|2021-05-07 11:08:20|741495.2|740495.2|741519.9|740519.9|741519.9|740519.9|741491.9|740491.9|25
1620385710000|2021-05-07 11:08:30|741512.2|740512.2|741447.1|740447.1|741525.3|740525.3|741447.1|740447.1|20
1620385720000|2021-05-07 11:08:40|741425.9|740425.9|741419|740419|741433.9|740433.9|741406.8|740406.8|32
1620385730000|2021-05-07 11:08:50|741417.5|740417.5|741433.9|740433.9|741440.5|740440.5|741414.5|740414.5|25
1620385740000|2021-05-07 11:09:00|741433.7|740433.7|741504.4|740504.4|741509.5|740509.5|741432.7|740432.7|31
1620385750000|2021-05-07 11:09:10|741505.3|740505.3|741515.2|740515.2|741520.3|740520.3|741504.7|740504.7|29
1620385760000|2021-05-07 11:09:20|741514.1|740514.1|741506.9|740506.9|741521.8|740521.8|741503.2|740503.2|27
1620385770000|2021-05-07 11:09:30|741511|740511|741522.4|740522.4|741522.4|740522.4|741495|740495|26
1620385780000|2021-05-07 11:09:40|741515.6|740515.6|741522.2|740522.2|741529.9|740529.9|741512.9|740512.9|34
1620385790000|2021-05-07 11:09:50|741528.8|740528.8|741544.3|740544.3|741544.3|740544.3|741517|740517|33
1620385800000|2021-05-07 11:10:00|741552.8|740552.8|741542.1|740542.1|741562.3|740562.3|741535.7|740535.7|29
1620385810000|2021-05-07 11:10:10|741545|740545|741545|740545|741553.2|740553.2|741540.4|740540.4|23
1620385820000|2021-05-07 11:10:20|741543.2|740543.2|741549.3|740549.3|741549.3|740549.3|741533.9|740533.9|19
1620385830000|2021-05-07 11:10:30|741551.4|740551.4|741534.2|740534.2|741553.2|740553.2|741516.1|740516.1|24
1620385840000|2021-05-07 11:10:40|741524.8|740524.8|741541.3|740541.3|741568.1|740568.1|741524.8|740524.8|24
1620385850000|2021-05-07 11:10:50|741544.4|740544.4|741541.9|740541.9|741554.6|740554.6|741533|740533|26
1620385860000|2021-05-07 11:11:00|741539.2|740539.2|741535.2|740535.2|741547.6|740547.6|741535.2|740535.2|16
1620385870000|2021-05-07 11:11:10|741535.3|740535.3|741523.8|740523.8|741537.6|740537.6|741522.1|740522.1|23
1620385880000|2021-05-07 11:11:20|741521.1|740521.1|741519.5|740519.5|741528.1|740528.1|741516.1|740516.1|23
1620385890000|2021-05-07 11:11:30|741520.4|740520.4|741520.7|740520.7|741523.7|740523.7|741515.8|740515.8|20
1620385900000|2021-05-07 11:11:40|741524.1|740524.1|741501.5|740501.5|741527.9|740527.9|741501.5|740501.5|24
1620385910000|2021-05-07 11:11:50|741503.3|740503.3|741516.3|740516.3|741516.5|740516.5|741501.5|740501.5|21
1620385920000|2021-05-07 11:12:00|741516.8|740516.8|741476.3|740476.3|741526.7|740526.7|741474.8|740474.8|31
1620385930000|2021-05-07 11:12:10|741482.4|740482.4|741485.5|740485.5|741485.5|740485.5|741464.3|740464.3|26
1620385940000|2021-05-07 11:12:20|741485.1|740485.1|741508|740508|741511.1|740511.1|741479.6|740479.6|19
1620385950000|2021-05-07 11:12:30|741498|740498|741532.5|740532.5|741545.8|740545.8|741496.9|740496.9|25
1620385960000|2021-05-07 11:12:40|741538.6|740538.6|741521.4|740521.4|741542.2|740542.2|741520.5|740520.5|26
1620385970000|2021-05-07 11:12:50|741521.7|740521.7|741523.6|740523.6|741542.5|740542.5|741518.4|740518.4|23
1620385980000|2021-05-07 11:13:00|741524.3|740524.3|741536.5|740536.5|741545.5|740545.5|741515.9|740515.9|21
1620385990000|2021-05-07 11:13:10|741536.6|740536.6|741436.1|740436.1|741537.8|740537.8|741419.3|740419.3|30
1620386000000|2021-05-07 11:13:20|741439.4|740439.4|741450.8|740450.8|741465.2|740465.2|741438.5|740438.5|32
1620386010000|2021-05-07 11:13:30|741449.9|740449.9|741521.7|740521.7|741530.9|740530.9|741448.5|740448.5|23
1620386020000|2021-05-07 11:13:40|741528.9|740528.9|741533.5|740533.5|741534.8|740534.8|741523.8|740523.8|10
1620386030000|2021-05-07 11:13:50|741534.2|740534.2|741539.4|740539.4|741548.1|740548.1|741518.1|740518.1|17
1620386040000|2021-05-07 11:14:00|741542.3|740542.3|741533.7|740533.7|741545.9|740545.9|741526|740526|15
1620386050000|2021-05-07 11:14:10|741535.6|740535.6|741535.7|740535.7|741537.9|740537.9|741531.2|740531.2|17
1620386060000|2021-05-07 11:14:20|741534.1|740534.1|741623.4|740623.4|741635.4|740635.4|741534.1|740534.1|21
1620386070000|2021-05-07 11:14:30|741624.3|740624.3|741589.1|740589.1|741625.7|740625.7|741588.4|740588.4|20
1620386080000|2021-05-07 11:14:40|741606.4|740606.4|741539.3|740539.3|741610.3|740610.3|741539.3|740539.3|28
1620386090000|2021-05-07 11:14:50|741534.5|740534.5|741541.7|740541.7|741546.4|740546.4|741534.5|740534.5|20
1620386100000|2021-05-07 11:15:00|741541.4|740541.4|741546.9|740546.9|741566.4|740566.4|741541.4|740541.4|30
1620386110000|2021-05-07 11:15:10|741547.8|740547.8|741544.9|740544.9|741549.5|740549.5|741536.7|740536.7|22
1620386120000|2021-05-07 11:15:20|741544.8|740544.8|741545.6|740545.6|741547.8|740547.8|741544.8|740544.8|11
1620386130000|2021-05-07 11:15:30|741545.7|740545.7|741545.1|740545.1|741552.2|740552.2|741541|740541|20
1620386140000|2021-05-07 11:15:40|741545.8|740545.8|741534.6|740534.6|741545.8|740545.8|741532.6|740532.6|13
1620386150000|2021-05-07 11:15:50|741538.8|740538.8|741556|740556|741556|740556|741535.6|740535.6|21
1620386160000|2021-05-07 11:16:00|741551.8|740551.8|741534.2|740534.2|741553.9|740553.9|741525.5|740525.5|26
1620386170000|2021-05-07 11:16:10|741531.9|740531.9|741525.7|740525.7|741531.9|740531.9|741523.3|740523.3|25
1620386180000|2021-05-07 11:16:20|741527|740527|741526.2|740526.2|741528.6|740528.6|741525.7|740525.7|11
1620386190000|2021-05-07 11:16:30|741526.6|740526.6|741520.7|740520.7|741526.6|740526.6|741518.6|740518.6|16
1620386200000|2021-05-07 11:16:40|741520|740520|741526.8|740526.8|741526.8|740526.8|741518.5|740518.5|17
1620386210000|2021-05-07 11:16:50|741529.1|740529.1|741542.6|740542.6|741546.9|740546.9|741529.1|740529.1|10
1620386220000|2021-05-07 11:17:00|741544.7|740544.7|741531.8|740531.8|741544.7|740544.7|741531.8|740531.8|11
1620386230000|2021-05-07 11:17:10|741521.4|740521.4|741551.1|740551.1|741553.3|740553.3|741515.6|740515.6|16
1620386240000|2021-05-07 11:17:20|741549.5|740549.5|741544|740544|741549.5|740549.5|741534|740534|24
1620386250000|2021-05-07 11:17:30|741543.1|740543.1|741551|740551|741552.6|740552.6|741543.1|740543.1|20
1620386260000|2021-05-07 11:17:40|741551.3|740551.3|741550.1|740550.1|741551.3|740551.3|741550.1|740550.1|11
1620386270000|2021-05-07 11:17:50|741551.2|740551.2|741534.2|740534.2|741561.4|740561.4|741533.5|740533.5|21
1620386280000|2021-05-07 11:18:00|741531.6|740531.6|741537|740537|741538.4|740538.4|741530.5|740530.5|17
1620386290000|2021-05-07 11:18:10|741536.7|740536.7|741536.5|740536.5|741551.5|740551.5|741530.2|740530.2|18
1620386300000|2021-05-07 11:18:20|741541.8|740541.8|741539.2|740539.2|741543.1|740543.1|741536.5|740536.5|20
1620386310000|2021-05-07 11:18:30|741539.4|740539.4|741570.8|740570.8|741570.8|740570.8|741539.4|740539.4|20
1620386320000|2021-05-07 11:18:40|741569.9|740569.9|741580|740580|741582.2|740582.2|741555.4|740555.4|31
1620386330000|2021-05-07 11:18:50|741580.3|740580.3|741585.1|740585.1|741588.7|740588.7|741580.3|740580.3|27
1620386340000|2021-05-07 11:19:00|741581.8|740581.8|741586.5|740586.5|741586.6|740586.6|741581.8|740581.8|28
1620386350000|2021-05-07 11:19:10|741586.7|740586.7|741556.5|740556.5|741586.7|740586.7|741549.3|740549.3|30
1620386360000|2021-05-07 11:19:20|741557.2|740557.2|741543.6|740543.6|741558.7|740558.7|741543.6|740543.6|21
1620386370000|2021-05-07 11:19:30|741542.3|740542.3|741544.5|740544.5|741560.2|740560.2|741532|740532|25
1620386380000|2021-05-07 11:19:40|741545.3|740545.3|741547.5|740547.5|741548.6|740548.6|741544.5|740544.5|14
1620386390000|2021-05-07 11:19:50|741547.1|740547.1|741579.9|740579.9|741590|740590|741547.1|740547.1|26
1620386400000|2021-05-07 11:20:00|741579.4|740579.4|741600.3|740600.3|741601|740601|741572.9|740572.9|18
1620386410000|2021-05-07 11:20:10|741582.6|740582.6|741587.7|740587.7|741593.9|740593.9|741582.6|740582.6|23
1620386420000|2021-05-07 11:20:20|741587.8|740587.8|741588.8|740588.8|741591.3|740591.3|741583.9|740583.9|14
1620386430000|2021-05-07 11:20:30|741584.2|740584.2|741581.1|740581.1|741596.1|740596.1|741581.1|740581.1|22
1620386440000|2021-05-07 11:20:40|741581|740581|741585.5|740585.5|741596.3|740596.3|741579.4|740579.4|22
1620386450000|2021-05-07 11:20:50|741586.7|740586.7|741586.3|740586.3|741587.1|740587.1|741576.6|740576.6|22
1620386460000|2021-05-07 11:21:00|741585.3|740585.3|741587.2|740587.2|741603.7|740603.7|741585.3|740585.3|11
1620386470000|2021-05-07 11:21:10|741592.2|740592.2|741595.8|740595.8|741602.8|740602.8|741591.6|740591.6|22
1620386480000|2021-05-07 11:21:20|741601|740601|741591.2|740591.2|741602.6|740602.6|741585.2|740585.2|12
1620386490000|2021-05-07 11:21:30|741594.1|740594.1|741607|740607|741611.6|740611.6|741587.2|740587.2|24
1620386500000|2021-05-07 11:21:40|741607.3|740607.3|741612.8|740612.8|741618.4|740618.4|741603.3|740603.3|21
1620386510000|2021-05-07 11:21:50|741613.6|740613.6|741610.3|740610.3|741621.1|740621.1|741600|740600|20
1620386520000|2021-05-07 11:22:00|741614.4|740614.4|741598.5|740598.5|741614.4|740614.4|741588.2|740588.2|24
1620386530000|2021-05-07 11:22:10|741601.5|740601.5|741432.5|740432.5|741601.5|740601.5|741410|740410|30
1620386540000|2021-05-07 11:22:20|741431.5|740431.5|741442.7|740442.7|741444.6|740444.6|741431.5|740431.5|27
1620386550000|2021-05-07 11:22:30|741434.6|740434.6|741433|740433|741444.2|740444.2|741426.4|740426.4|28
1620386560000|2021-05-07 11:22:40|741431|740431|741435.6|740435.6|741454.6|740454.6|741428.6|740428.6|33
1620386570000|2021-05-07 11:22:50|741437.1|740437.1|741440.5|740440.5|741450.9|740450.9|741431.9|740431.9|24
1620386580000|2021-05-07 11:23:00|741439|740439|741497.2|740497.2|741498.2|740498.2|741436.8|740436.8|32
1620386590000|2021-05-07 11:23:10|741497.8|740497.8|741547|740547|741561.1|740561.1|741486.5|740486.5|30
1620386600000|2021-05-07 11:23:20|741547.8|740547.8|741546.5|740546.5|741556.4|740556.4|741539.8|740539.8|30
1620386610000|2021-05-07 11:23:30|741546.3|740546.3|741534.9|740534.9|741547.9|740547.9|741534.9|740534.9|18
1620386620000|2021-05-07 11:23:40|741501.7|740501.7|741503.3|740503.3|741517|740517|741486.9|740486.9|32
1620386630000|2021-05-07 11:23:50|741503.2|740503.2|741520.6|740520.6|741523.4|740523.4|741503.2|740503.2|27
1620386640000|2021-05-07 11:24:00|741519.1|740519.1|741520.7|740520.7|741524|740524|741513.6|740513.6|21
1620386650000|2021-05-07 11:24:10|741521.9|740521.9|741516.7|740516.7|741533.2|740533.2|741509.9|740509.9|22
1620386660000|2021-05-07 11:24:20|741517.1|740517.1|741501.4|740501.4|741519.8|740519.8|741488|740488|23
1620386670000|2021-05-07 11:24:30|741498|740498|741511.2|740511.2|741516.1|740516.1|741486.4|740486.4|23
1620386680000|2021-05-07 11:24:40|741508.2|740508.2|741471.5|740471.5|741534.2|740534.2|741458.8|740458.8|28
1620386690000|2021-05-07 11:24:50|741483.3|740483.3|741476.8|740476.8|741486.7|740486.7|741476.7|740476.7|16
1620386700000|2021-05-07 11:25:00|741470.6|740470.6|741452|740452|741474.1|740474.1|741438|740438|25
1620386710000|2021-05-07 11:25:10|741450.1|740450.1|741445.3|740445.3|741451.9|740451.9|741433.8|740433.8|14
1620386720000|2021-05-07 11:25:20|741449.6|740449.6|741476.6|740476.6|741487.6|740487.6|741443.1|740443.1|22
1620386730000|2021-05-07 11:25:30|741475.4|740475.4|741465.9|740465.9|741475.4|740475.4|741460.7|740460.7|14
1620386740000|2021-05-07 11:25:40|741466.3|740466.3|741427.1|740427.1|741466.3|740466.3|741427.1|740427.1|21
1620386750000|2021-05-07 11:25:50|741424.2|740424.2|741441.7|740441.7|741452.1|740452.1|741414.8|740414.8|20
1620386760000|2021-05-07 11:26:00|741436.3|740436.3|741401.1|740401.1|741443.1|740443.1|741400.4|740400.4|23
1620386770000|2021-05-07 11:26:10|741399.1|740399.1|741423.2|740423.2|741428.7|740428.7|741398.5|740398.5|27
1620386780000|2021-05-07 11:26:20|741424.7|740424.7|741428.5|740428.5|741445.9|740445.9|741407|740407|17
1620386790000|2021-05-07 11:26:30|741443.2|740443.2|741396.7|740396.7|741443.2|740443.2|741396.7|740396.7|29
1620386800000|2021-05-07 11:26:40|741399.5|740399.5|741421.4|740421.4|741438|740438|741370.3|740370.3|24
1620386810000|2021-05-07 11:26:50|741429.8|740429.8|741439.2|740439.2|741444|740444|741422.5|740422.5|23
1620386820000|2021-05-07 11:27:00|741435|740435|741432|740432|741436.5|740436.5|741431.9|740431.9|22
1620386830000|2021-05-07 11:27:10|741434.1|740434.1|741443.2|740443.2|741443.3|740443.3|741423|740423|22
1620386840000|2021-05-07 11:27:20|741442.5|740442.5|741441.9|740441.9|741444.5|740444.5|741435.1|740435.1|16
1620386850000|2021-05-07 11:27:30|741442.6|740442.6|741447.6|740447.6|741452.3|740452.3|741437.1|740437.1|19
1620386860000|2021-05-07 11:27:40|741446.9|740446.9|741443.7|740443.7|741449.5|740449.5|741441.4|740441.4|17
1620386870000|2021-05-07 11:27:50|741448|740448|741492.1|740492.1|741493.8|740493.8|741446.3|740446.3|26
1620386880000|2021-05-07 11:28:00|741487.3|740487.3|741400.9|740400.9|741489.4|740489.4|741339|740339|31
1620386890000|2021-05-07 11:28:10|741404|740404|741375.3|740375.3|741404|740404|741368.5|740368.5|30
1620386900000|2021-05-07 11:28:20|741376.8|740376.8|741356.3|740356.3|741392.9|740392.9|741356.3|740356.3|30
1620386910000|2021-05-07 11:28:30|741361.3|740361.3|741366.6|740366.6|741393.9|740393.9|741361.3|740361.3|25
1620386920000|2021-05-07 11:28:40|741365.3|740365.3|741373.7|740373.7|741385.2|740385.2|741351.9|740351.9|24
1620386930000|2021-05-07 11:28:50|741372.3|740372.3|741383.6|740383.6|741388.4|740388.4|741334.1|740334.1|30
1620386940000|2021-05-07 11:29:00|741379.7|740379.7|741388.2|740388.2|741396.6|740396.6|741379.7|740379.7|20
1620386950000|2021-05-07 11:29:10|741389.7|740389.7|741393.1|740393.1|741395.6|740395.6|741387|740387|17
1620386960000|2021-05-07 11:29:20|741394.8|740394.8|741399.8|740399.8|741401.5|740401.5|741392.3|740392.3|13
1620386970000|2021-05-07 11:29:30|741400.1|740400.1|741391.5|740391.5|741413.9|740413.9|741387.9|740387.9|15
1620386980000|2021-05-07 11:29:40|741386.9|740386.9|741387.2|740387.2|741391.5|740391.5|741384.5|740384.5|15
1620386990000|2021-05-07 11:29:50|741387.3|740387.3|741396.1|740396.1|741414.8|740414.8|741385.8|740385.8|20
1620387000000|2021-05-07 11:30:00|741396.9|740396.9|741396.1|740396.1|741406.9|740406.9|741387.4|740387.4|24
1620387010000|2021-05-07 11:30:10|741398.6|740398.6|741393.2|740393.2|741399.1|740399.1|741387.8|740387.8|20
1620387020000|2021-05-07 11:30:20|741393.4|740393.4|741361.7|740361.7|741399.3|740399.3|741336.2|740336.2|30
1620387030000|2021-05-07 11:30:30|741353.6|740353.6|741335.5|740335.5|741355.1|740355.1|741313.7|740313.7|22
1620387040000|2021-05-07 11:30:40|741327.6|740327.6|741337.5|740337.5|741340.6|740340.6|741326.1|740326.1|19
1620387050000|2021-05-07 11:30:50|741339.5|740339.5|741346.1|740346.1|741346.1|740346.1|741333|740333|11
1620387060000|2021-05-07 11:31:00|741345.9|740345.9|741357.6|740357.6|741359.2|740359.2|741341.5|740341.5|20
1620387070000|2021-05-07 11:31:10|741359.8|740359.8|741397.4|740397.4|741397.4|740397.4|741353.1|740353.1|14
1620387080000|2021-05-07 11:31:20|741385.3|740385.3|741378.8|740378.8|741403.4|740403.4|741378.8|740378.8|27
1620387090000|2021-05-07 11:31:30|741372.9|740372.9|741400|740400|741400|740400|741372.9|740372.9|18
1620387100000|2021-05-07 11:31:40|741399.4|740399.4|741345.9|740345.9|741418.3|740418.3|741339.3|740339.3|27
1620387110000|2021-05-07 11:31:50|741347.9|740347.9|741314.3|740314.3|741347.9|740347.9|741299.4|740299.4|31
1620387120000|2021-05-07 11:32:00|741313.7|740313.7|741277.9|740277.9|741313.7|740313.7|741253|740253|30
1620387130000|2021-05-07 11:32:10|741273.9|740273.9|741300.3|740300.3|741318.7|740318.7|741271.7|740271.7|24
1620387140000|2021-05-07 11:32:20|741293.7|740293.7|741295.3|740295.3|741310.3|740310.3|741293.7|740293.7|20
1620387150000|2021-05-07 11:32:30|741296|740296|741288.5|740288.5|741296|740296|741259.2|740259.2|20
1620387160000|2021-05-07 11:32:40|741285.8|740285.8|741273.8|740273.8|741287.3|740287.3|741272.5|740272.5|14
1620387170000|2021-05-07 11:32:50|741274.8|740274.8|741263.9|740263.9|741274.8|740274.8|741255.9|740255.9|13
1620387180000|2021-05-07 11:33:00|741258.6|740258.6|741252.4|740252.4|741267.9|740267.9|741231.3|740231.3|31
1620387190000|2021-05-07 11:33:10|741253.5|740253.5|741245.8|740245.8|741259.9|740259.9|741239.4|740239.4|30
1620387200000|2021-05-07 11:33:20|741245|740245|741242.7|740242.7|741261.2|740261.2|741240.6|740240.6|22
1620387210000|2021-05-07 11:33:30|741272.2|740272.2|741282.3|740282.3|741288.5|740288.5|741256.9|740256.9|31
1620387220000|2021-05-07 11:33:40|741283.1|740283.1|741280.1|740280.1|741339.5|740339.5|741272.5|740272.5|33
1620387230000|2021-05-07 11:33:50|741277.5|740277.5|741295.7|740295.7|741349.4|740349.4|741274.1|740274.1|34
1620387240000|2021-05-07 11:34:00|741294.5|740294.5|741413.3|740413.3|741441.3|740441.3|741291.5|740291.5|28
1620387250000|2021-05-07 11:34:10|741418|740418|741419.1|740419.1|741433.4|740433.4|741409.9|740409.9|28
1620387260000|2021-05-07 11:34:20|741420.2|740420.2|741419.2|740419.2|741421.7|740421.7|741413|740413|22
1620387270000|2021-05-07 11:34:30|741418.6|740418.6|741277.7|740277.7|741425.4|740425.4|741258.7|740258.7|24
1620387280000|2021-05-07 11:34:40|741274.4|740274.4|741208.6|740208.6|741276|740276|741208.6|740208.6|28
1620387290000|2021-05-07 11:34:50|741212.6|740212.6|741103.5|740103.5|741234.4|740234.4|741102.8|740102.8|33
1620387300000|2021-05-07 11:35:00|741103.4|740103.4|740909.4|739909.4|741103.4|740103.4|740882.4|739882.4|40
1620387310000|2021-05-07 11:35:10|740910.3|739910.3|740907.6|739907.6|740910.3|739910.3|740890.9|739890.9|28
1620387320000|2021-05-07 11:35:20|740904.1|739904.1|740890.1|739890.1|740911.7|739911.7|740877.3|739877.3|32
1620387330000|2021-05-07 11:35:30|740895.2|739895.2|740911.1|739911.1|740926.1|739926.1|740891.2|739891.2|28
1620387340000|2021-05-07 11:35:40|740907.4|739907.4|740896.9|739896.9|740920.1|739920.1|740889.4|739889.4|26
1620387350000|2021-05-07 11:35:50|740894.3|739894.3|740876|739876|740918.1|739918.1|740876|739876|31
1620387360000|2021-05-07 11:36:00|740878.9|739878.9|740912.3|739912.3|740912.3|739912.3|740853.3|739853.3|36
1620387370000|2021-05-07 11:36:10|740912|739912|740878.9|739878.9|740945.2|739945.2|740878.9|739878.9|29
1620387380000|2021-05-07 11:36:20|740879.1|739879.1|741098.5|740098.5|741109.5|740109.5|740879.1|739879.1|31
1620387390000|2021-05-07 11:36:30|741099.1|740099.1|741000.3|740000.3|741103.4|740103.4|740957.2|739957.2|28
1620387400000|2021-05-07 11:36:40|741002.2|740002.2|740968.8|739968.8|741017.5|740017.5|740957.4|739957.4|26
1620387410000|2021-05-07 11:36:50|740967.7|739967.7|740997.7|739997.7|741002.1|740002.1|740955.9|739955.9|34
1620387420000|2021-05-07 11:37:00|740997.2|739997.2|741001.9|740001.9|741010.2|740010.2|740979.8|739979.8|23
1620387430000|2021-05-07 11:37:10|741005.2|740005.2|740971|739971|741005.2|740005.2|740941|739941|29
1620387440000|2021-05-07 11:37:20|740968.6|739968.6|740939.1|739939.1|740969.2|739969.2|740939.1|739939.1|34
1620387450000|2021-05-07 11:37:30|740940.6|739940.6|740933.3|739933.3|740940.6|739940.6|740921.4|739921.4|24
1620387460000|2021-05-07 11:37:40|740932|739932|740946.3|739946.3|741004.7|740004.7|740931.9|739931.9|26
1620387470000|2021-05-07 11:37:50|740947.4|739947.4|740962.3|739962.3|740977.7|739977.7|740927.2|739927.2|29
1620387480000|2021-05-07 11:38:00|740962.8|739962.8|740972.1|739972.1|741003.6|740003.6|740961.4|739961.4|23
1620387490000|2021-05-07 11:38:10|740975.6|739975.6|740961.7|739961.7|740975.6|739975.6|740939.5|739939.5|30
1620387500000|2021-05-07 11:38:20|740968.6|739968.6|741096.4|740096.4|741127|740127|740968.3|739968.3|33
1620387510000|2021-05-07 11:38:30|741100.4|740100.4|741042.8|740042.8|741162.2|740162.2|741022.4|740022.4|33
1620387520000|2021-05-07 11:38:40|741051.5|740051.5|741085.3|740085.3|741086.8|740086.8|741047.1|740047.1|31
1620387530000|2021-05-07 11:38:50|741085.7|740085.7|741085.6|740085.6|741174.7|740174.7|741059.1|740059.1|29
1620387540000|2021-05-07 11:39:00|741084.7|740084.7|741195.7|740195.7|741195.9|740195.9|741075|740075|32
1620387550000|2021-05-07 11:39:10|741191.8|740191.8|741200.7|740200.7|741206.4|740206.4|741185.8|740185.8|30
1620387560000|2021-05-07 11:39:20|741187.8|740187.8|741201.6|740201.6|741241|740241|741180.6|740180.6|36
1620387570000|2021-05-07 11:39:30|741201.7|740201.7|741165.1|740165.1|741205.8|740205.8|741156.2|740156.2|32
1620387580000|2021-05-07 11:39:40|741166.8|740166.8|741162.7|740162.7|741193.5|740193.5|741149|740149|25
1620387590000|2021-05-07 11:39:50|741182.5|740182.5|741182.3|740182.3|741191.5|740191.5|741169|740169|23
1620387600000|2021-05-07 11:40:00|741176.7|740176.7|741217.3|740217.3|741230.9|740230.9|741166.4|740166.4|27
1620387610000|2021-05-07 11:40:10|741219.3|740219.3|741341|740341|741341|740341|741213.4|740213.4|33
1620387620000|2021-05-07 11:40:20|741345.2|740345.2|741219.1|740219.1|741345.2|740345.2|741219.1|740219.1|30
1620387630000|2021-05-07 11:40:30|741222.2|740222.2|741271.6|740271.6|741274.8|740274.8|741222.2|740222.2|36
1620387640000|2021-05-07 11:40:40|741273.3|740273.3|741365.8|740365.8|741369.3|740369.3|741272.3|740272.3|25
1620387650000|2021-05-07 11:40:50|741363.3|740363.3|741369.9|740369.9|741372|740372|741354.8|740354.8|26
1620387660000|2021-05-07 11:41:00|741365.7|740365.7|741367.4|740367.4|741367.4|740367.4|741349.1|740349.1|26
1620387670000|2021-05-07 11:41:10|741367.9|740367.9|741353|740353|741373.6|740373.6|741349.9|740349.9|26
1620387680000|2021-05-07 11:41:20|741357.3|740357.3|741306.3|740306.3|741361.6|740361.6|741279.5|740279.5|34
1620387690000|2021-05-07 11:41:30|741305|740305|741318.9|740318.9|741326.2|740326.2|741299|740299|32
1620387700000|2021-05-07 11:41:40|741319.3|740319.3|741291.5|740291.5|741322.9|740322.9|741291.3|740291.3|27
1620387710000|2021-05-07 11:41:50|741292.2|740292.2|741286.4|740286.4|741298.7|740298.7|741278.1|740278.1|28
1620387720000|2021-05-07 11:42:00|741286.8|740286.8|741300.9|740300.9|741313.1|740313.1|741285.2|740285.2|27
1620387730000|2021-05-07 11:42:10|741295.8|740295.8|741258.1|740258.1|741295.8|740295.8|741258|740258|24
1620387740000|2021-05-07 11:42:20|741259|740259|741280.7|740280.7|741292.7|740292.7|741259|740259|25
1620387750000|2021-05-07 11:42:30|741280.5|740280.5|741255.8|740255.8|741288.9|740288.9|741226.3|740226.3|34
1620387760000|2021-05-07 11:42:40|741255.6|740255.6|741278.4|740278.4|741278.6|740278.6|741255.6|740255.6|25
1620387770000|2021-05-07 11:42:50|741277.5|740277.5|741291.5|740291.5|741299.4|740299.4|741268.7|740268.7|25
1620387780000|2021-05-07 11:43:00|741298.5|740298.5|741298.7|740298.7|741301.6|740301.6|741290.2|740290.2|21
1620387790000|2021-05-07 11:43:10|741375|740375|741362.1|740362.1|741398.8|740398.8|741349.3|740349.3|27
1620387800000|2021-05-07 11:43:20|741355|740355|741345.5|740345.5|741363.1|740363.1|741345.5|740345.5|16
1620387810000|2021-05-07 11:43:30|741352.4|740352.4|741369.6|740369.6|741384.9|740384.9|741351.6|740351.6|20
1620387820000|2021-05-07 11:43:40|741367.5|740367.5|741356.1|740356.1|741378.3|740378.3|741350.9|740350.9|28
1620387830000|2021-05-07 11:43:50|741357.8|740357.8|741345.6|740345.6|741357.8|740357.8|741335.3|740335.3|19
1620387840000|2021-05-07 11:44:00|741352.9|740352.9|741357.9|740357.9|741361.5|740361.5|741341.5|740341.5|20
1620387850000|2021-05-07 11:44:10|741360.1|740360.1|741308.6|740308.6|741368.7|740368.7|741308.3|740308.3|27
1620387860000|2021-05-07 11:44:20|741304.2|740304.2|741433.6|740433.6|741442.6|740442.6|741304.2|740304.2|33
1620387870000|2021-05-07 11:44:30|741431.7|740431.7|741355.7|740355.7|741432.3|740432.3|741350.7|740350.7|23
1620387880000|2021-05-07 11:44:40|741358.1|740358.1|741356.2|740356.2|741366.9|740366.9|741356.2|740356.2|20
1620387890000|2021-05-07 11:44:50|741358.3|740358.3|741366.7|740366.7|741373.7|740373.7|741357.9|740357.9|24
1620387900000|2021-05-07 11:45:00|741367.7|740367.7|741358.1|740358.1|741374.4|740374.4|741358.1|740358.1|25
1620387910000|2021-05-07 11:45:10|741358.8|740358.8|741366.8|740366.8|741373.8|740373.8|741355.2|740355.2|18
1620387920000|2021-05-07 11:45:20|741365|740365|741365.1|740365.1|741368.9|740368.9|741365|740365|14
1620387930000|2021-05-07 11:45:30|741366.1|740366.1|741367.1|740367.1|741371.3|740371.3|741366.1|740366.1|14
1620387940000|2021-05-07 11:45:40|741370.9|740370.9|741373|740373|741383.5|740383.5|741340.8|740340.8|26
1620387950000|2021-05-07 11:45:50|741377.3|740377.3|741392.6|740392.6|741401.4|740401.4|741368.6|740368.6|31
1620387960000|2021-05-07 11:46:00|741392.8|740392.8|741387.9|740387.9|741395|740395|741387.7|740387.7|32
1620387970000|2021-05-07 11:46:10|741387.1|740387.1|741407.5|740407.5|741421.6|740421.6|741383.8|740383.8|26
1620387980000|2021-05-07 11:46:20|741403.6|740403.6|741476.4|740476.4|741580|740580|741403.6|740403.6|29
1620387990000|2021-05-07 11:46:30|741424.1|740424.1|741413.7|740413.7|741427.6|740427.6|741410.3|740410.3|27
1620388000000|2021-05-07 11:46:40|741416.8|740416.8|741355.8|740355.8|741416.8|740416.8|741348|740348|23
1620388010000|2021-05-07 11:46:50|741356.8|740356.8|741357.6|740357.6|741362.8|740362.8|741293.1|740293.1|26
1620388020000|2021-05-07 11:47:00|741353.2|740353.2|741354.4|740354.4|741359.2|740359.2|741345.6|740345.6|19
1620388030000|2021-05-07 11:47:10|741352.9|740352.9|741356.8|740356.8|741363.2|740363.2|741349|740349|25
1620388040000|2021-05-07 11:47:20|741364.2|740364.2|741358.9|740358.9|741364.2|740364.2|741358.9|740358.9|18
1620388050000|2021-05-07 11:47:30|741361.2|740361.2|741466.9|740466.9|741477.5|740477.5|741361|740361|21
1620388060000|2021-05-07 11:47:40|741465.3|740465.3|741484.3|740484.3|741499.8|740499.8|741465.3|740465.3|30
1620388070000|2021-05-07 11:47:50|741484.8|740484.8|741519.2|740519.2|741527|740527|741483.5|740483.5|24
1620388080000|2021-05-07 11:48:00|741518.7|740518.7|741520.2|740520.2|741521.9|740521.9|741513.9|740513.9|14
1620388090000|2021-05-07 11:48:10|741521|740521|741531.1|740531.1|741562.5|740562.5|741521|740521|26
1620388100000|2021-05-07 11:48:20|741533.9|740533.9|741479.7|740479.7|741540.1|740540.1|741476.9|740476.9|25
1620388110000|2021-05-07 11:48:30|741492.8|740492.8|741500.1|740500.1|741505.6|740505.6|741477.1|740477.1|27
1620388120000|2021-05-07 11:48:40|741500.3|740500.3|741526.1|740526.1|741533.1|740533.1|741500.3|740500.3|34
1620388130000|2021-05-07 11:48:50|741524.4|740524.4|741527|740527|741529.4|740529.4|741521.5|740521.5|27
1620388140000|2021-05-07 11:49:00|741523.8|740523.8|741531.4|740531.4|741543.6|740543.6|741522.1|740522.1|32
1620388150000|2021-05-07 11:49:10|741531|740531|741531.6|740531.6|741536.3|740536.3|741529|740529|20
1620388160000|2021-05-07 11:49:20|741531.7|740531.7|741522.2|740522.2|741532.8|740532.8|741521.9|740521.9|22
1620388170000|2021-05-07 11:49:30|741522.3|740522.3|741541.3|740541.3|741541.3|740541.3|741522.3|740522.3|25
1620388180000|2021-05-07 11:49:40|741544.2|740544.2|741548.4|740548.4|741548.4|740548.4|741538.5|740538.5|18
1620388190000|2021-05-07 11:49:50|741544.4|740544.4|741532.5|740532.5|741549.7|740549.7|741528|740528|20
1620388200000|2021-05-07 11:50:00|741532.2|740532.2|741503.2|740503.2|741543.9|740543.9|741502|740502|21
1620388210000|2021-05-07 11:50:10|741512.9|740512.9|741490|740490|741512.9|740512.9|741473.7|740473.7|26
1620388220000|2021-05-07 11:50:20|741488.3|740488.3|741482.6|740482.6|741494.4|740494.4|741474|740474|25
1620388230000|2021-05-07 11:50:30|741480.8|740480.8|741515.7|740515.7|741522.1|740522.1|741478.1|740478.1|22
1620388240000|2021-05-07 11:50:40|741514.8|740514.8|741523|740523|741523|740523|741508.8|740508.8|17
1620388250000|2021-05-07 11:50:50|741519.3|740519.3|741527|740527|741534.7|740534.7|741519.3|740519.3|27
1620388260000|2021-05-07 11:51:00|741527.3|740527.3|741524.7|740524.7|741535.9|740535.9|741524.2|740524.2|22
1620388270000|2021-05-07 11:51:10|741524.9|740524.9|741506.8|740506.8|741525.3|740525.3|741503.8|740503.8|26
1620388280000|2021-05-07 11:51:20|741506.6|740506.6|741505.4|740505.4|741510.1|740510.1|741503.2|740503.2|16
1620388290000|2021-05-07 11:51:30|741504.8|740504.8|741533.5|740533.5|741533.5|740533.5|741502.8|740502.8|19
1620388300000|2021-05-07 11:51:40|741522|740522|741541.2|740541.2|741551.8|740551.8|741522|740522|27
1620388310000|2021-05-07 11:51:50|741536.7|740536.7|741539|740539|741541.6|740541.6|741532.6|740532.6|16
1620388320000|2021-05-07 11:52:00|741539.1|740539.1|741537.6|740537.6|741545.6|740545.6|741536.1|740536.1|13
1620388330000|2021-05-07 11:52:10|741538.7|740538.7|741535.2|740535.2|741540.2|740540.2|741533.4|740533.4|13
1620388340000|2021-05-07 11:52:20|741535.4|740535.4|741533.3|740533.3|741538.4|740538.4|741533.3|740533.3|18
1620388350000|2021-05-07 11:52:30|741536.9|740536.9|741339.1|740339.1|741538.8|740538.8|741337.7|740337.7|18
1620388360000|2021-05-07 11:52:40|741336.5|740336.5|741413.1|740413.1|741427.1|740427.1|741336.5|740336.5|30
1620388370000|2021-05-07 11:52:50|741412.6|740412.6|741467.7|740467.7|741474.5|740474.5|741409.3|740409.3|22
1620388380000|2021-05-07 11:53:00|741463.7|740463.7|741485.4|740485.4|741501|740501|741458.7|740458.7|22
1620388390000|2021-05-07 11:53:10|741487.9|740487.9|741462.5|740462.5|741489.4|740489.4|741459|740459|24
1620388400000|2021-05-07 11:53:20|741464.4|740464.4|741477.7|740477.7|741487.1|740487.1|741450.8|740450.8|20
1620388410000|2021-05-07 11:53:30|741476.7|740476.7|741472.1|740472.1|741488.3|740488.3|741468.4|740468.4|21
1620388420000|2021-05-07 11:53:40|741464.1|740464.1|741485.6|740485.6|741492|740492|741456|740456|23
1620388430000|2021-05-07 11:53:50|741481.9|740481.9|741488.7|740488.7|741489.4|740489.4|741481.9|740481.9|18
1620388440000|2021-05-07 11:54:00|741486.1|740486.1|741497|740497|741503.4|740503.4|741477.7|740477.7|20
1620388450000|2021-05-07 11:54:10|741497.1|740497.1|741503.3|740503.3|741503.3|740503.3|741492.9|740492.9|12
1620388460000|2021-05-07 11:54:20|741505.6|740505.6|741508.1|740508.1|741508.1|740508.1|741500.2|740500.2|16
1620388470000|2021-05-07 11:54:30|741506.9|740506.9|741523.2|740523.2|741531.5|740531.5|741504.2|740504.2|11
1620388480000|2021-05-07 11:54:40|741522.9|740522.9|741530.7|740530.7|741541|740541|741522.4|740522.4|19
1620388490000|2021-05-07 11:54:50|741529.8|740529.8|741554.2|740554.2|741586|740586|741522.5|740522.5|22
1620388500000|2021-05-07 11:55:00|741553|740553|741540.3|740540.3|741553|740553|741529.9|740529.9|32
1620388510000|2021-05-07 11:55:10|741540.4|740540.4|741541.3|740541.3|741542.7|740542.7|741539.2|740539.2|17
1620388520000|2021-05-07 11:55:20|741541.8|740541.8|741538.4|740538.4|741542.2|740542.2|741533.3|740533.3|17
1620388530000|2021-05-07 11:55:30|741538.2|740538.2|741541.4|740541.4|741544.6|740544.6|741536.3|740536.3|19
1620388540000|2021-05-07 11:55:40|741541.1|740541.1|741554.6|740554.6|741555.9|740555.9|741539.9|740539.9|22
1620388550000|2021-05-07 11:55:50|741552.2|740552.2|741553.5|740553.5|741561.5|740561.5|741550.1|740550.1|28
1620388560000|2021-05-07 11:56:00|741558.5|740558.5|741569.7|740569.7|741592.6|740592.6|741558.5|740558.5|27
1620388570000|2021-05-07 11:56:10|741571|740571|741575.4|740575.4|741577|740577|741566.4|740566.4|15
1620388580000|2021-05-07 11:56:20|741575.1|740575.1|741575.1|740575.1|741577.1|740577.1|741570.3|740570.3|15
1620388590000|2021-05-07 11:56:30|741576.1|740576.1|741563.8|740563.8|741576.1|740576.1|741561.7|740561.7|22
1620388600000|2021-05-07 11:56:40|741564|740564|741656.8|740656.8|741669.9|740669.9|741563.3|740563.3|30
1620388610000|2021-05-07 11:56:50|741655.5|740655.5|741664.4|740664.4|741665.6|740665.6|741626|740626|28
1620388620000|2021-05-07 11:57:00|741655|740655|741763.5|740763.5|741819.8|740819.8|741651.9|740651.9|39
1620388630000|2021-05-07 11:57:10|741763.3|740763.3|741743.5|740743.5|741774.8|740774.8|741735.1|740735.1|27
1620388640000|2021-05-07 11:57:20|741742.8|740742.8|741789.2|740789.2|741794|740794|741742.8|740742.8|22
1620388650000|2021-05-07 11:57:30|741786.9|740786.9|741776.4|740776.4|741789.6|740789.6|741759.8|740759.8|24
1620388660000|2021-05-07 11:57:40|741776.6|740776.6|741780.4|740780.4|741780.6|740780.6|741764.8|740764.8|18
1620388670000|2021-05-07 11:57:50|741780.6|740780.6|741746.4|740746.4|741782|740782|741745.3|740745.3|22
1620388680000|2021-05-07 11:58:00|741746.1|740746.1|741757.7|740757.7|741757.7|740757.7|741743.7|740743.7|20
1620388690000|2021-05-07 11:58:10|741758.6|740758.6|741742.1|740742.1|741761.8|740761.8|741740.6|740740.6|24
1620388700000|2021-05-07 11:58:20|741741.1|740741.1|741624.9|740624.9|741741.1|740741.1|741621.5|740621.5|30
1620388710000|2021-05-07 11:58:30|741608.4|740608.4|741538.5|740538.5|741608.4|740608.4|741526.7|740526.7|33
1620388720000|2021-05-07 11:58:40|741537.7|740537.7|741368.2|740368.2|741548|740548|741366.9|740366.9|36
1620388730000|2021-05-07 11:58:50|741360.4|740360.4|741403.1|740403.1|741426.2|740426.2|741355.1|740355.1|33
1620388740000|2021-05-07 11:59:00|741402.6|740402.6|741385.3|740385.3|741437.4|740437.4|741370.1|740370.1|31
1620388750000|2021-05-07 11:59:10|741377.2|740377.2|741359.5|740359.5|741377.2|740377.2|741345.5|740345.5|34
1620388760000|2021-05-07 11:59:20|741358.2|740358.2|741362.9|740362.9|741373.7|740373.7|741353.1|740353.1|30
1620388770000|2021-05-07 11:59:30|741362.3|740362.3|741386.5|740386.5|741393.1|740393.1|741358.9|740358.9|25
1620388780000|2021-05-07 11:59:40|741392.3|740392.3|741405.2|740405.2|741405.2|740405.2|741371.9|740371.9|19
1620388790000|2021-05-07 11:59:50|741408.4|740408.4|741478.2|740478.2|741519.7|740519.7|741403.6|740403.6|30
1620388800000|2021-05-07 12:00:00|741482.3|740482.3|741555.8|740555.8|741562|740562|741469.1|740469.1|34
1620388810000|2021-05-07 12:00:10|741552.2|740552.2|741575.9|740575.9|741587.2|740587.2|741524.5|740524.5|31
1620388820000|2021-05-07 12:00:20|741575.1|740575.1|741615.3|740615.3|741615.3|740615.3|741570.9|740570.9|30
1620388830000|2021-05-07 12:00:30|741611.2|740611.2|741683.7|740683.7|741683.7|740683.7|741605.2|740605.2|31
1620388840000|2021-05-07 12:00:40|741669.2|740669.2|741686.5|740686.5|741693.7|740693.7|741667.5|740667.5|31
1620388850000|2021-05-07 12:00:50|741686.1|740686.1|741727.3|740727.3|741731|740731|741684.3|740684.3|29
1620388860000|2021-05-07 12:01:00|741723.5|740723.5|741724.6|740724.6|741735.5|740735.5|741714.2|740714.2|32
1620388870000|2021-05-07 12:01:10|741748.9|740748.9|741767.6|740767.6|741793.5|740793.5|741748.9|740748.9|35
1620388880000|2021-05-07 12:01:20|741774.6|740774.6|741738.5|740738.5|741790|740790|741693.3|740693.3|34
1620388890000|2021-05-07 12:01:30|741738.1|740738.1|741766.6|740766.6|741772.1|740772.1|741723.4|740723.4|30
1620388900000|2021-05-07 12:01:40|741766.4|740766.4|741814.7|740814.7|741824.5|740824.5|741766.4|740766.4|32
1620388910000|2021-05-07 12:01:50|741813.9|740813.9|741810.4|740810.4|741839.2|740839.2|741806.2|740806.2|33
1620388920000|2021-05-07 12:02:00|741809.9|740809.9|741733|740733|741822.2|740822.2|741725.6|740725.6|32
1620388930000|2021-05-07 12:02:10|741728.7|740728.7|741713.1|740713.1|741735|740735|741707.1|740707.1|21
1620388940000|2021-05-07 12:02:20|741717.2|740717.2|741697.9|740697.9|741717.2|740717.2|741681.7|740681.7|20
1620388950000|2021-05-07 12:02:30|741694.5|740694.5|741693.9|740693.9|741704.4|740704.4|741692.6|740692.6|17
1620388960000|2021-05-07 12:02:40|741707.4|740707.4|741710.9|740710.9|741717.5|740717.5|741683.5|740683.5|26
1620388970000|2021-05-07 12:02:50|741713.6|740713.6|741694.3|740694.3|741713.6|740713.6|741692|740692|23
1620388980000|2021-05-07 12:03:00|741700.6|740700.6|741682.6|740682.6|741700.6|740700.6|741682.6|740682.6|13
1620388990000|2021-05-07 12:03:10|741686.1|740686.1|741695.1|740695.1|741700.6|740700.6|741684.4|740684.4|18
1620389000000|2021-05-07 12:03:20|741696.4|740696.4|741620.3|740620.3|741700.9|740700.9|741616.5|740616.5|18
1620389010000|2021-05-07 12:03:30|741617.1|740617.1|741705.5|740705.5|741712.4|740712.4|741617.1|740617.1|26
1620389020000|2021-05-07 12:03:40|741698.5|740698.5|741692.6|740692.6|741702.5|740702.5|741688.8|740688.8|16
1620389030000|2021-05-07 12:03:50|741694.7|740694.7|741695.7|740695.7|741696.6|740696.6|741690.2|740690.2|15
1620389040000|2021-05-07 12:04:00|741691.2|740691.2|741654.5|740654.5|741694.1|740694.1|741641.2|740641.2|22
1620389050000|2021-05-07 12:04:10|741650.2|740650.2|741637.9|740637.9|741651.6|740651.6|741624.9|740624.9|23
1620389060000|2021-05-07 12:04:20|741637.6|740637.6|741661.7|740661.7|741667.6|740667.6|741637.6|740637.6|18
1620389070000|2021-05-07 12:04:30|741661.6|740661.6|741690.3|740690.3|741700|740700|741661.6|740661.6|26
1620389080000|2021-05-07 12:04:40|741696.1|740696.1|741652.5|740652.5|741697.3|740697.3|741649|740649|30
1620389090000|2021-05-07 12:04:50|741646.7|740646.7|741681.9|740681.9|741696.2|740696.2|741644|740644|28
1620389100000|2021-05-07 12:05:00|741685.7|740685.7|741658.6|740658.6|741685.7|740685.7|741540.8|740540.8|29
1620389110000|2021-05-07 12:05:10|741660.3|740660.3|741649.4|740649.4|741660.3|740660.3|741627.9|740627.9|36
1620389120000|2021-05-07 12:05:20|741654.1|740654.1|741663.4|740663.4|741663.4|740663.4|741642.5|740642.5|28
1620389130000|2021-05-07 12:05:30|741663.8|740663.8|741659.5|740659.5|741664.5|740664.5|741646.9|740646.9|27
1620389140000|2021-05-07 12:05:40|741659|740659|741657.8|740657.8|741660.7|740660.7|741651.3|740651.3|22
1620389150000|2021-05-07 12:05:50|741658.7|740658.7|741742.7|740742.7|741742.7|740742.7|741658.7|740658.7|30
1620389160000|2021-05-07 12:06:00|741741.6|740741.6|741750.1|740750.1|741750.1|740750.1|741734.6|740734.6|27
1620389170000|2021-05-07 12:06:10|741743.2|740743.2|741762.1|740762.1|741764.1|740764.1|741743.2|740743.2|20
1620389180000|2021-05-07 12:06:20|741762.3|740762.3|741753.7|740753.7|741774|740774|741752.9|740752.9|30
1620389190000|2021-05-07 12:06:30|741755.7|740755.7|741774.1|740774.1|741786.1|740786.1|741755.7|740755.7|25
1620389200000|2021-05-07 12:06:40|741774.5|740774.5|741776|740776|741778.5|740778.5|741766.4|740766.4|16
1620389210000|2021-05-07 12:06:50|741777.1|740777.1|741892.6|740892.6|741898|740898|741775.7|740775.7|27
1620389220000|2021-05-07 12:07:00|741896.1|740896.1|741923.6|740923.6|741960.7|740960.7|741886.3|740886.3|34
1620389230000|2021-05-07 12:07:10|741921.6|740921.6|742029.1|741029.1|742029.2|741029.2|741918|740918|36
1620389240000|2021-05-07 12:07:20|742043.4|741043.4|742274.7|741274.7|742282.3|741282.3|742043.4|741043.4|39
1620389250000|2021-05-07 12:07:30|742275.7|741275.7|742579.7|741579.7|742585.1|741585.1|742273.5|741273.5|40
1620389260000|2021-05-07 12:07:40|742580.1|741580.1|742483.1|741483.1|742668.7|741668.7|742448.5|741448.5|39
1620389270000|2021-05-07 12:07:50|742504.1|741504.1|742532|741532|742556.4|741556.4|742440.5|741440.5|38
1620389280000|2021-05-07 12:08:00|742531.1|741531.1|742533.6|741533.6|742594.5|741594.5|742476|741476|40
1620389290000|2021-05-07 12:08:10|742533.7|741533.7|742687.2|741687.2|742687.2|741687.2|742531.4|741531.4|37
1620389300000|2021-05-07 12:08:20|742655|741655|742844.5|741844.5|742867.7|741867.7|742655|741655|40
1620389310000|2021-05-07 12:08:30|742849.7|741849.7|742827.5|741827.5|742857.1|741857.1|742700.4|741700.4|39
1620389320000|2021-05-07 12:08:40|742831.5|741831.5|742846.7|741846.7|742872.7|741872.7|742798.3|741798.3|39
1620389330000|2021-05-07 12:08:50|742847.9|741847.9|743012.9|742012.9|743056.1|742056.1|742833.4|741833.4|37
1620389340000|2021-05-07 12:09:00|743018|742018|742846.3|741846.3|743059.4|742059.4|742846.3|741846.3|39
1620389350000|2021-05-07 12:09:10|742808.3|741808.3|742999.3|741999.3|743026.1|742026.1|742808.3|741808.3|39
1620389360000|2021-05-07 12:09:20|743014|742014|742919.9|741919.9|743040.6|742040.6|742893.8|741893.8|40
1620389370000|2021-05-07 12:09:30|742924.8|741924.8|742657.6|741657.6|742924.8|741924.8|742625.4|741625.4|39
1620389380000|2021-05-07 12:09:40|742674.9|741674.9|742882.2|741882.2|742907.4|741907.4|742674.9|741674.9|36
1620389390000|2021-05-07 12:09:50|742903.9|741903.9|743018.2|742018.2|743058|742058|742879|741879|38
1620389400000|2021-05-07 12:10:00|743019.7|742019.7|743080.6|742080.6|743091.7|742091.7|742997.6|741997.6|38
1620389410000|2021-05-07 12:10:10|743076.2|742076.2|743016.7|742016.7|743083.8|742083.8|743004.5|742004.5|38
1620389420000|2021-05-07 12:10:20|743016.3|742016.3|743009.8|742009.8|743043.3|742043.3|742981.8|741981.8|39
1620389430000|2021-05-07 12:10:30|743007.7|742007.7|742877.3|741877.3|743043.1|742043.1|742864.1|741864.1|34
1620389440000|2021-05-07 12:10:40|742878.1|741878.1|742750.4|741750.4|742878.1|741878.1|742728.1|741728.1|33
1620389450000|2021-05-07 12:10:50|742736|741736|742701.7|741701.7|742756.1|741756.1|742673.3|741673.3|34
1620389460000|2021-05-07 12:11:00|742701.8|741701.8|742659.7|741659.7|742706.3|741706.3|742655|741655|34
1620389470000|2021-05-07 12:11:10|742510.3|741510.3|742597.3|741597.3|742603.2|741603.2|742503.9|741503.9|38
1620389480000|2021-05-07 12:11:20|742617.4|741617.4|742633.5|741633.5|742729.5|741729.5|742617.4|741617.4|34
1620389490000|2021-05-07 12:11:30|742633.2|741633.2|742509.9|741509.9|742638.5|741638.5|742484.4|741484.4|37
1620389500000|2021-05-07 12:11:40|742495.1|741495.1|742463.6|741463.6|742528.1|741528.1|742397.6|741397.6|34
1620389510000|2021-05-07 12:11:50|742453.7|741453.7|742468.1|741468.1|742506.8|741506.8|742445.5|741445.5|33
1620389520000|2021-05-07 12:12:00|742473|741473|742449.2|741449.2|742522.1|741522.1|742449.2|741449.2|38
1620389530000|2021-05-07 12:12:10|742448.3|741448.3|742439.9|741439.9|742463.6|741463.6|742372.6|741372.6|37
1620389540000|2021-05-07 12:12:20|742440|741440|742410.8|741410.8|742445.7|741445.7|742410.8|741410.8|31
1620389550000|2021-05-07 12:12:30|742409.1|741409.1|742348.5|741348.5|742417.2|741417.2|742310.2|741310.2|31
1620389560000|2021-05-07 12:12:40|742348.9|741348.9|742364.6|741364.6|742364.6|741364.6|742308.6|741308.6|36
1620389570000|2021-05-07 12:12:50|742371.5|741371.5|742406.9|741406.9|742441|741441|742354.6|741354.6|29
1620389580000|2021-05-07 12:13:00|742412.3|741412.3|742258.9|741258.9|742412.3|741412.3|742221.8|741221.8|34
1620389590000|2021-05-07 12:13:10|742257.9|741257.9|742380.4|741380.4|742416.8|741416.8|742256.6|741256.6|37
1620389600000|2021-05-07 12:13:20|742386.2|741386.2|742301.2|741301.2|742393.7|741393.7|742301.2|741301.2|33
1620389610000|2021-05-07 12:13:30|742301.6|741301.6|742330.7|741330.7|742353.5|741353.5|742271.4|741271.4|33
1620389620000|2021-05-07 12:13:40|742325.6|741325.6|742338.7|741338.7|742338.7|741338.7|742285.7|741285.7|33
1620389630000|2021-05-07 12:13:50|742342.7|741342.7|742313.7|741313.7|742362.7|741362.7|742293.9|741293.9|30
1620389640000|2021-05-07 12:14:00|742336.8|741336.8|742506|741506|742510.7|741510.7|742336.8|741336.8|38
1620389650000|2021-05-07 12:14:10|742507.7|741507.7|742378|741378|742527.5|741527.5|742355.5|741355.5|39
1620389660000|2021-05-07 12:14:20|742396.3|741396.3|742390.7|741390.7|742418.3|741418.3|742384.7|741384.7|30
1620389670000|2021-05-07 12:14:30|742393.4|741393.4|742398.5|741398.5|742427.1|741427.1|742291.6|741291.6|32
1620389680000|2021-05-07 12:14:40|742398.9|741398.9|742374.6|741374.6|742402.3|741402.3|742324.3|741324.3|31
1620389690000|2021-05-07 12:14:50|742383.8|741383.8|742363.1|741363.1|742428.3|741428.3|742346.4|741346.4|35
1620389700000|2021-05-07 12:15:00|742363.7|741363.7|742365.6|741365.6|742388.9|741388.9|742331.8|741331.8|37
1620389710000|2021-05-07 12:15:10|742377.9|741377.9|742334.7|741334.7|742377.9|741377.9|742308.4|741308.4|33
1620389720000|2021-05-07 12:15:20|742332.6|741332.6|742389.4|741389.4|742398|741398|742332.6|741332.6|32
1620389730000|2021-05-07 12:15:30|742398|741398|742470|741470|742483.4|741483.4|742391|741391|30
1620389740000|2021-05-07 12:15:40|742471.7|741471.7|742453.3|741453.3|742485.6|741485.6|742453.3|741453.3|24
1620389750000|2021-05-07 12:15:50|742468.4|741468.4|742472.8|741472.8|742476.7|741476.7|742460|741460|25
1620389760000|2021-05-07 12:16:00|742466.2|741466.2|742475|741475|742481.6|741481.6|742464|741464|23
1620389770000|2021-05-07 12:16:10|742466.3|741466.3|742486.6|741486.6|742487.5|741487.5|742466|741466|17
1620389780000|2021-05-07 12:16:20|742486.5|741486.5|742315.2|741315.2|742486.5|741486.5|742315.2|741315.2|30
1620389790000|2021-05-07 12:16:30|742331.9|741331.9|742411.3|741411.3|742413.8|741413.8|742324.6|741324.6|31
1620389800000|2021-05-07 12:16:40|742391.1|741391.1|742493.7|741493.7|742494.8|741494.8|742391.1|741391.1|24
1620389810000|2021-05-07 12:16:50|742474.7|741474.7|742507.2|741507.2|742509.6|741509.6|742458.7|741458.7|25
1620389820000|2021-05-07 12:17:00|742504|741504|742493.7|741493.7|742504.3|741504.3|742490.6|741490.6|25
1620389830000|2021-05-07 12:17:10|742495.2|741495.2|742497.2|741497.2|742522.6|741522.6|742495.2|741495.2|22
1620389840000|2021-05-07 12:17:20|742494.6|741494.6|742498.4|741498.4|742509|741509|742459.5|741459.5|24
1620389850000|2021-05-07 12:17:30|742492.3|741492.3|742499.4|741499.4|742502.2|741502.2|742489.6|741489.6|24
1620389860000|2021-05-07 12:17:40|742500.9|741500.9|742512.1|741512.1|742515.8|741515.8|742497.2|741497.2|19
1620389870000|2021-05-07 12:17:50|742512.3|741512.3|742497.7|741497.7|742512.3|741512.3|742472.1|741472.1|24
1620389880000|2021-05-07 12:18:00|742493.5|741493.5|742628.8|741628.8|742628.8|741628.8|742467.9|741467.9|31
1620389890000|2021-05-07 12:18:10|742626.2|741626.2|742616.4|741616.4|742639.6|741639.6|742608.1|741608.1|27
1620389900000|2021-05-07 12:18:20|742621.6|741621.6|742587.1|741587.1|742621.6|741621.6|742564.8|741564.8|29
1620389910000|2021-05-07 12:18:30|742586.6|741586.6|742594.7|741594.7|742617.9|741617.9|742586.6|741586.6|27
1620389920000|2021-05-07 12:18:40|742594.6|741594.6|742628.4|741628.4|742629.7|741629.7|742586.5|741586.5|24
1620389930000|2021-05-07 12:18:50|742626.2|741626.2|742521.2|741521.2|742629|741629|742510.4|741510.4|26
1620389940000|2021-05-07 12:19:00|742524.6|741524.6|742527.3|741527.3|742537|741537|742509.3|741509.3|23
1620389950000|2021-05-07 12:19:10|742516.5|741516.5|742623.8|741623.8|742631.2|741631.2|742512.6|741512.6|30
1620389960000|2021-05-07 12:19:20|742621.2|741621.2|742482.8|741482.8|742643.8|741643.8|742439.6|741439.6|32
1620389970000|2021-05-07 12:19:30|742481|741481|742539.4|741539.4|742544.5|741544.5|742481|741481|29
1620389980000|2021-05-07 12:19:40|742516.5|741516.5|742580.7|741580.7|742582.7|741582.7|742516.5|741516.5|30
1620389990000|2021-05-07 12:19:50|742581.2|741581.2|742573.9|741573.9|742605|741605|742566.8|741566.8|24
1620390000000|2021-05-07 12:20:00|742583.5|741583.5|742564.7|741564.7|742592.1|741592.1|742560|741560|28
1620390010000|2021-05-07 12:20:10|742566.2|741566.2|742579.8|741579.8|742609.7|741609.7|742564.1|741564.1|33
1620390020000|2021-05-07 12:20:20|742576.9|741576.9|742544.1|741544.1|742588|741588|742509.4|741509.4|36
1620390030000|2021-05-07 12:20:30|742543.2|741543.2|742504.4|741504.4|742544.1|741544.1|742502|741502|25
1620390040000|2021-05-07 12:20:40|742508.9|741508.9|742389.3|741389.3|742508.9|741508.9|742387.7|741387.7|32
1620390050000|2021-05-07 12:20:50|742390.1|741390.1|742304.3|741304.3|742390.1|741390.1|742296.1|741296.1|22
1620390060000|2021-05-07 12:21:00|742309.3|741309.3|742460.3|741460.3|742460.3|741460.3|742309.2|741309.2|32
1620390070000|2021-05-07 12:21:10|742449.3|741449.3|742432.2|741432.2|742462.9|741462.9|742432.2|741432.2|26
1620390080000|2021-05-07 12:21:20|742431.1|741431.1|742417.5|741417.5|742438.2|741438.2|742412.7|741412.7|22
1620390090000|2021-05-07 12:21:30|742416|741416|742196.4|741196.4|742433|741433|742179.9|741179.9|34
1620390100000|2021-05-07 12:21:40|742223.9|741223.9|742221.9|741221.9|742234.7|741234.7|742188.4|741188.4|33
1620390110000|2021-05-07 12:21:50|742219|741219|742193.2|741193.2|742232.4|741232.4|742185.4|741185.4|27
1620390120000|2021-05-07 12:22:00|742194|741194|742184.9|741184.9|742201.2|741201.2|742178.8|741178.8|29
1620390130000|2021-05-07 12:22:10|742184.5|741184.5|742177.6|741177.6|742199.1|741199.1|742142.4|741142.4|29
1620390140000|2021-05-07 12:22:20|742181.8|741181.8|742187.5|741187.5|742200.9|741200.9|742158|741158|28
1620390150000|2021-05-07 12:22:30|742184.4|741184.4|742228|741228|742233.4|741233.4|742184.4|741184.4|31
1620390160000|2021-05-07 12:22:40|742230|741230|742212.6|741212.6|742230|741230|742212.6|741212.6|25
1620390170000|2021-05-07 12:22:50|742206.3|741206.3|742274.8|741274.8|742294.8|741294.8|742199|741199|26
1620390180000|2021-05-07 12:23:00|742269.9|741269.9|742342.6|741342.6|742349.4|741349.4|742269.9|741269.9|27
1620390190000|2021-05-07 12:23:10|742343.8|741343.8|742234|741234|742343.8|741343.8|742229|741229|33
1620390200000|2021-05-07 12:23:20|742221.5|741221.5|742170.4|741170.4|742241.3|741241.3|742164.5|741164.5|27
1620390210000|2021-05-07 12:23:30|742175|741175|742200.2|741200.2|742210.7|741210.7|742115.2|741115.2|34
1620390220000|2021-05-07 12:23:40|742201.3|741201.3|742137.1|741137.1|742204.7|741204.7|742137.1|741137.1|33
1620390230000|2021-05-07 12:23:50|742081.5|741081.5|742083.1|741083.1|742093.1|741093.1|742066.1|741066.1|34
1620390240000|2021-05-07 12:24:00|742088.3|741088.3|742073.6|741073.6|742095.7|741095.7|742073.6|741073.6|23
1620390250000|2021-05-07 12:24:10|742088|741088|742144.1|741144.1|742185.7|741185.7|742075.7|741075.7|29
1620390260000|2021-05-07 12:24:20|742155.5|741155.5|742103.9|741103.9|742159.8|741159.8|742079.2|741079.2|27
1620390270000|2021-05-07 12:24:30|742100.2|741100.2|742101.1|741101.1|742148.2|741148.2|742080.6|741080.6|31
1620390280000|2021-05-07 12:24:40|742101.6|741101.6|742063.3|741063.3|742101.6|741101.6|742055.9|741055.9|33
1620390290000|2021-05-07 12:24:50|742068.4|741068.4|742031.8|741031.8|742081.3|741081.3|741952.5|740952.5|29
1620390300000|2021-05-07 12:25:00|742032.5|741032.5|742032.6|741032.6|742036.5|741036.5|742018.5|741018.5|27
1620390310000|2021-05-07 12:25:10|742030.4|741030.4|741994.5|740994.5|742033.6|741033.6|741984.9|740984.9|29
1620390320000|2021-05-07 12:25:20|742001.3|741001.3|742001.1|741001.1|742060.7|741060.7|741989.3|740989.3|29
1620390330000|2021-05-07 12:25:30|741988.1|740988.1|742069.2|741069.2|742088.2|741088.2|741988.1|740988.1|31
1620390340000|2021-05-07 12:25:40|742074.2|741074.2|742089.9|741089.9|742107.6|741107.6|742070.8|741070.8|26
1620390350000|2021-05-07 12:25:50|742100.7|741100.7|742070|741070|742149|741149|742065.8|741065.8|29
1620390360000|2021-05-07 12:26:00|742072.6|741072.6|742167.6|741167.6|742171.4|741171.4|742065.6|741065.6|32
1620390370000|2021-05-07 12:26:10|742166.4|741166.4|742161.4|741161.4|742188.3|741188.3|742145.9|741145.9|28
1620390380000|2021-05-07 12:26:20|742160.9|741160.9|742165.6|741165.6|742194|741194|742159.3|741159.3|25
1620390390000|2021-05-07 12:26:30|742169.7|741169.7|742156.6|741156.6|742171.8|741171.8|742148|741148|27
1620390400000|2021-05-07 12:26:40|742153.9|741153.9|742302.3|741302.3|742307.5|741307.5|742151.8|741151.8|23
1620390410000|2021-05-07 12:26:50|742308.4|741308.4|742264.7|741264.7|742316.6|741316.6|742264.7|741264.7|26
1620390420000|2021-05-07 12:27:00|742266.1|741266.1|742233.4|741233.4|742266.1|741266.1|742211.7|741211.7|27
1620390430000|2021-05-07 12:27:10|742234|741234|742230.7|741230.7|742247|741247|742194|741194|22
1620390440000|2021-05-07 12:27:20|742235.6|741235.6|742172.2|741172.2|742244.1|741244.1|742168.9|741168.9|29
1620390450000|2021-05-07 12:27:30|742171|741171|742086.4|741086.4|742171.2|741171.2|742082|741082|38
1620390460000|2021-05-07 12:27:40|742089|741089|742083.2|741083.2|742095.6|741095.6|742069.4|741069.4|31
1620390470000|2021-05-07 12:27:50|742090.5|741090.5|742077.1|741077.1|742094.9|741094.9|742070.5|741070.5|20
1620390480000|2021-05-07 12:28:00|742105.8|741105.8|742108.6|741108.6|742137.1|741137.1|742074.7|741074.7|33
1620390490000|2021-05-07 12:28:10|742113.6|741113.6|742111.2|741111.2|742117.3|741117.3|742103.7|741103.7|25
1620390500000|2021-05-07 12:28:20|742107.7|741107.7|742106.9|741106.9|742112.4|741112.4|742099|741099|24
1620390510000|2021-05-07 12:28:30|742108.3|741108.3|742086.7|741086.7|742113.6|741113.6|742086|741086|16
1620390520000|2021-05-07 12:28:40|742088.3|741088.3|742079.9|741079.9|742093.6|741093.6|742077.3|741077.3|26
1620390530000|2021-05-07 12:28:50|742063.8|741063.8|742092.8|741092.8|742092.8|741092.8|742063.8|741063.8|26
1620390540000|2021-05-07 12:29:00|742098.2|741098.2|742029.3|741029.3|742103.4|741103.4|742004.3|741004.3|36
1620390550000|2021-05-07 12:29:10|742029.8|741029.8|742023.8|741023.8|742034.2|741034.2|742016.2|741016.2|25
1620390560000|2021-05-07 12:29:20|742021.8|741021.8|742058.1|741058.1|742058.1|741058.1|742012|741012|28
1620390570000|2021-05-07 12:29:30|742050|741050|742162.2|741162.2|742165.9|741165.9|742041|741041|39
1620390580000|2021-05-07 12:29:40|742142.9|741142.9|742436.7|740436.7|742629.2|741189.9|742122.6|740436.7|36
1620390590000|2021-05-07 12:29:50|742393.6|740393.6|742449.8|740449.8|742508.7|740508.7|742316.2|740316.2|38
1620390600000|2021-05-07 12:30:00|742412.9|740412.9|741322.3|739322.3|742456.8|740456.8|741322.3|739322.3|40
1620390610000|2021-05-07 12:30:10|741262.8|739262.8|741510.9|739510.9|741618.2|740114.2|740878.6|739262.8|40
1620390620000|2021-05-07 12:30:20|740966.7|739966.7|741424.6|739424.6|741548.3|739998.3|740847.4|739307.2|40
1620390630000|2021-05-07 12:30:30|741431.2|739431.2|740925.8|739925.8|741850.3|740094.7|740892.7|739407.7|40
1620390640000|2021-05-07 12:30:40|740943.8|739943.8|741262.8|739262.8|741389.5|739943.8|740678.3|739121.9|40
1620390650000|2021-05-07 12:30:50|740746.4|739746.4|740635.2|739635.2|741203.3|739753.1|740562.2|739168.9|40
1620390660000|2021-05-07 12:31:00|740628.5|739628.5|740862.7|739862.7|740956.6|739956.6|740616.8|739616.8|39
1620390670000|2021-05-07 12:31:10|740697|739697|740396|739396|740697|739697|740386.8|739386.8|40
1620390680000|2021-05-07 12:31:20|740406.3|739406.3|740693|739693|740693|739693|740324.9|739324.9|40
1620390690000|2021-05-07 12:31:30|740715.6|739715.6|740666.4|739666.4|740721.8|739721.8|740614|739614|39
1620390700000|2021-05-07 12:31:40|740662|739662|740867.9|739867.9|740887.1|739887.1|740662|739662|40
1620390710000|2021-05-07 12:31:50|740872.9|739872.9|740799.8|739799.8|740872.9|739872.9|740704.1|739704.1|40
1620390720000|2021-05-07 12:32:00|740807.8|739807.8|740766.6|739766.6|740815|739815|740724.3|739724.3|40
1620390730000|2021-05-07 12:32:10|740746.8|739746.8|740616.9|739616.9|740793.5|739793.5|740568.8|739568.8|40
1620390740000|2021-05-07 12:32:20|740713.6|739713.6|739415.4|738415.4|740757.3|739757.3|739380.9|738332.3|40
1620390750000|2021-05-07 12:32:30|739420.1|738420.1|739614.2|738614.2|739703.4|738703.4|739393.7|738393.7|39
1620390760000|2021-05-07 12:32:40|739662.2|738662.2|739998.6|738998.6|740064|739064|739654.8|738654.8|40
1620390770000|2021-05-07 12:32:50|740031.8|739031.8|740007.9|739007.9|740262.4|739262.4|739904.7|738904.7|40
1620390780000|2021-05-07 12:33:00|740005.4|739005.4|740028.2|739028.2|740055.4|739055.4|739857.5|738857.5|40
1620390790000|2021-05-07 12:33:10|740026.2|739026.2|740318.6|739318.6|740318.6|739318.6|740008.2|739008.2|39
1620390800000|2021-05-07 12:33:20|740331.6|739331.6|740485.4|739485.4|740607.4|739607.4|740238.9|739238.9|40
1620390810000|2021-05-07 12:33:30|740491.8|739491.8|740479.2|739479.2|740500.6|739500.6|740236|739236|40
1620390820000|2021-05-07 12:33:40|740488.7|739488.7|740685.9|739685.9|740689.6|739689.6|740488.7|739488.7|40
1620390830000|2021-05-07 12:33:50|740693.1|739693.1|740752.7|739752.7|740847.8|739847.8|740642.4|739642.4|40
1620390840000|2021-05-07 12:34:00|740732.8|739732.8|740724.7|739724.7|740754.2|739754.2|740619|739619|40
1620390850000|2021-05-07 12:34:10|740756.4|739756.4|740470|739470|740811.3|739811.3|740451|739451|40
1620390860000|2021-05-07 12:34:20|740447.9|739447.9|740556.4|739556.4|740601.2|739601.2|740435.2|739435.2|37
1620390870000|2021-05-07 12:34:30|740559.5|739559.5|740508.5|739508.5|740562.6|739562.6|740457|739457|40
1620390880000|2021-05-07 12:34:40|740515.2|739515.2|740635.7|739635.7|740762.7|739762.7|740515.2|739515.2|39
1620390890000|2021-05-07 12:34:50|740645.1|739645.1|740773.5|739773.5|740783|739783|740645.1|739645.1|39
1620390900000|2021-05-07 12:35:00|740775|739775|740775.6|739775.6|740808|739808|740591.3|739591.3|40
1620390910000|2021-05-07 12:35:10|740768.6|739768.6|740691.8|739691.8|740779.3|739779.3|740643.9|739643.9|39
1620390920000|2021-05-07 12:35:20|740692.4|739692.4|740712.2|739712.2|740748.1|739748.1|740648.5|739648.5|40
1620390930000|2021-05-07 12:35:30|740691.7|739691.7|740671.4|739671.4|740812.3|739812.3|740612|739612|39
1620390940000|2021-05-07 12:35:40|740622.3|739622.3|740524.8|739524.8|740622.3|739622.3|740490.5|739490.5|40
1620390950000|2021-05-07 12:35:50|740548.4|739548.4|740348|739348|740622.5|739622.5|740295.9|739295.9|40
1620390960000|2021-05-07 12:36:00|740401.4|739401.4|740506.7|739506.7|740506.7|739506.7|740229.4|739229.4|40
1620390970000|2021-05-07 12:36:10|740509|739509|740474.5|739474.5|740511.5|739511.5|740348.2|739348.2|40
1620390980000|2021-05-07 12:36:20|740484.4|739484.4|740054.3|739054.3|740484.4|739484.4|740054.3|739054.3|39
1620390990000|2021-05-07 12:36:30|739983.2|738983.2|740078.2|739078.2|740199.9|739199.9|739868.3|738868.3|40
1620391000000|2021-05-07 12:36:40|740069.7|739069.7|740378.1|739378.1|740410.9|739410.9|740057.6|739057.6|40
1620391010000|2021-05-07 12:36:50|740381.3|739381.3|740395.7|739395.7|740416.9|739416.9|740325.8|739325.8|40
1620391020000|2021-05-07 12:37:00|740406.1|739406.1|740414.9|739414.9|740464.1|739464.1|740388.2|739388.2|39
1620391030000|2021-05-07 12:37:10|740414.4|739414.4|740265.1|739265.1|740444.2|739444.2|740207.2|739207.2|38
1620391040000|2021-05-07 12:37:20|740295.6|739295.6|740199.9|739199.9|740295.6|739295.6|740075.8|739075.8|39
1620391050000|2021-05-07 12:37:30|740165.7|739165.7|740108.5|739108.5|740197.9|739197.9|740008.3|739008.3|39
1620391060000|2021-05-07 12:37:40|740134.5|739134.5|740221|739221|740345|739345|740132.8|739132.8|40
1620391070000|2021-05-07 12:37:50|740221.2|739221.2|740296.8|739296.8|740322.8|739322.8|740221.2|739221.2|38
1620391080000|2021-05-07 12:38:00|740294.1|739294.1|739965.6|738965.6|740310.3|739310.3|739913.7|738913.7|40
1620391090000|2021-05-07 12:38:10|739954.7|738954.7|739984.1|738984.1|740026.3|739026.3|739943.4|738943.4|40
1620391100000|2021-05-07 12:38:20|739966.2|738966.2|739783.6|738783.6|739967.1|738967.1|739636.2|738636.2|40
1620391110000|2021-05-07 12:38:30|739759.3|738759.3|740018.1|739018.1|740025.5|739025.5|739741|738741|40
1620391120000|2021-05-07 12:38:40|739974.4|738974.4|739752.8|738752.8|740040.6|739040.6|739715.6|738715.6|40
1620391130000|2021-05-07 12:38:50|739741.4|738741.4|740001.2|739001.2|740001.2|739001.2|739741.4|738741.4|39
1620391140000|2021-05-07 12:39:00|739965.6|738965.6|740069|739069|740069|739069|739907.9|738907.9|40
1620391150000|2021-05-07 12:39:10|740049.7|739049.7|739737.5|738737.5|740049.7|739049.7|739719.5|738719.5|38
1620391160000|2021-05-07 12:39:20|739737.3|738737.3|740008.1|739008.1|740029.9|739029.9|739732.2|738732.2|39
1620391170000|2021-05-07 12:39:30|739972|738972|740149.1|739149.1|740180.7|739180.7|739954.7|738954.7|40
1620391180000|2021-05-07 12:39:40|740171.3|739171.3|740299.9|739299.9|740365.1|739365.1|740171.3|739171.3|40
1620391190000|2021-05-07 12:39:50|740351.8|739351.8|740325.5|739325.5|740407.6|739407.6|740314.2|739314.2|40
1620391200000|2021-05-07 12:40:00|740317.4|739317.4|740291.4|739291.4|740317.4|739317.4|740201.7|739201.7|40
1620391210000|2021-05-07 12:40:10|740270.4|739270.4|740013.1|739013.1|740288.2|739288.2|739972.8|738972.8|40
1620391220000|2021-05-07 12:40:20|740015.1|739015.1|740052.4|739052.4|740083.1|739083.1|740014|739014|39
1620391230000|2021-05-07 12:40:30|740041|739041|740100.1|739100.1|740249.4|739249.4|740041|739041|39
1620391240000|2021-05-07 12:40:40|740169.1|739169.1|740240.2|739240.2|740275.5|739275.5|740169.1|739169.1|38
1620391250000|2021-05-07 12:40:50|740239.9|739239.9|740110|739110|740254.5|739254.5|740079.7|739079.7|38
1620391260000|2021-05-07 12:41:00|740088.6|739088.6|739963.8|738963.8|740088.6|739088.6|739942.6|738942.6|40
1620391270000|2021-05-07 12:41:10|739964.6|738964.6|739877.6|738877.6|739968.6|738968.6|739852.7|738852.7|38
1620391280000|2021-05-07 12:41:20|739874.2|738874.2|740011.4|739011.4|740067.3|739067.3|739869.7|738869.7|40
1620391290000|2021-05-07 12:41:30|740014.5|739014.5|740014.3|739014.3|740057.3|739057.3|739975.9|738975.9|38
1620391300000|2021-05-07 12:41:40|740008|739008|740092.5|739092.5|740138|739138|740002.4|739002.4|39
1620391310000|2021-05-07 12:41:50|740093.2|739093.2|739952.6|738952.6|740170.5|739170.5|739905.5|738905.5|39
1620391320000|2021-05-07 12:42:00|739949.5|738949.5|740011.5|739011.5|740011.5|739011.5|739838.1|738838.1|36
1620391330000|2021-05-07 12:42:10|739998|738998|740326.9|739326.9|740359.8|739359.8|739998|738998|40
1620391340000|2021-05-07 12:42:20|740335.5|739335.5|740359.8|739359.8|740368.6|739368.6|740274.6|739274.6|40
1620391350000|2021-05-07 12:42:30|740375.8|739375.8|740426.5|739426.5|740438|739438|740373.7|739373.7|38
1620391360000|2021-05-07 12:42:40|740417.1|739417.1|740467.4|739467.4|740467.4|739467.4|740412.1|739412.1|35
1620391370000|2021-05-07 12:42:50|740499.7|739499.7|740521.8|739521.8|740547.6|739547.6|740466.5|739466.5|39
1620391380000|2021-05-07 12:43:00|740523.3|739523.3|740590.9|739590.9|740605.2|739605.2|740515.4|739515.4|38
1620391390000|2021-05-07 12:43:10|740588.2|739588.2|740867.1|739867.1|740886|739886|740588.2|739588.2|39
1620391400000|2021-05-07 12:43:20|740864|739864|740751.2|739751.2|740878.8|739878.8|740751.2|739751.2|40
1620391410000|2021-05-07 12:43:30|740750.9|739750.9|740658.3|739658.3|740761.1|739761.1|740657.7|739657.7|39
1620391420000|2021-05-07 12:43:40|740665.1|739665.1|740655.6|739655.6|740731.6|739731.6|740620.3|739620.3|39
1620391430000|2021-05-07 12:43:50|740653.3|739653.3|740615|739615|740684.6|739684.6|740598.3|739598.3|37
1620391440000|2021-05-07 12:44:00|740619.7|739619.7|740470.9|739470.9|740619.7|739619.7|740381.9|739381.9|39
1620391450000|2021-05-07 12:44:10|740429.3|739429.3|740299.6|739299.6|740433|739433|740284.8|739284.8|39
1620391460000|2021-05-07 12:44:20|740321.4|739321.4|740266|739266|740348.6|739348.6|740210.5|739210.5|37
1620391470000|2021-05-07 12:44:30|740249|739249|740215.8|739215.8|740282.7|739282.7|740192.3|739192.3|40
1620391480000|2021-05-07 12:44:40|740210.5|739210.5|740332.1|739332.1|740332.1|739332.1|740183.3|739183.3|39
1620391490000|2021-05-07 12:44:50|740301.9|739301.9|740352.6|739352.6|740444|739444|740301.9|739301.9|39
1620391500000|2021-05-07 12:45:00|740352.8|739352.8|740287|739287|740370.3|739370.3|740263.7|739263.7|39
1620391510000|2021-05-07 12:45:10|740279.6|739279.6|740101|739101|740286.2|739286.2|740056.1|739056.1|38
1620391520000|2021-05-07 12:45:20|740099.2|739099.2|740127.4|739127.4|740130.3|739130.3|740062|739062|40
1620391530000|2021-05-07 12:45:30|740135.6|739135.6|740169.8|739169.8|740173.4|739173.4|740099.8|739099.8|39
1620391540000|2021-05-07 12:45:40|740174.1|739174.1|740321.4|739321.4|740321.4|739321.4|740127.5|739127.5|40
1620391550000|2021-05-07 12:45:50|740323.8|739323.8|740433|739433|740433|739433|740312.2|739312.2|39
1620391560000|2021-05-07 12:46:00|740435.8|739435.8|740579.4|739579.4|740600.4|739600.4|740435.5|739435.5|39
1620391570000|2021-05-07 12:46:10|740583.3|739583.3|740634.6|739634.6|740644.2|739644.2|740544.6|739544.6|37
1620391580000|2021-05-07 12:46:20|740605.6|739605.6|740447.3|739447.3|740605.6|739605.6|740427.7|739427.7|37
1620391590000|2021-05-07 12:46:30|740452.6|739452.6|740351.6|739351.6|740452.6|739452.6|740346.9|739346.9|37
1620391600000|2021-05-07 12:46:40|740366.7|739366.7|740469.2|739469.2|740477.6|739477.6|740358.4|739358.4|36
1620391610000|2021-05-07 12:46:50|740471.9|739471.9|740599.9|739599.9|740686|739686|740442.2|739442.2|37
1620391620000|2021-05-07 12:47:00|740588.6|739588.6|740606.9|739606.9|740631.2|739631.2|740588.6|739588.6|38
1620391630000|2021-05-07 12:47:10|740605|739605|740942.1|739942.1|740942.1|739942.1|740603.3|739603.3|37
1620391640000|2021-05-07 12:47:20|740927.9|739927.9|741049.3|740049.3|741062.6|740062.6|740910.2|739910.2|39
1620391650000|2021-05-07 12:47:30|741034.1|740034.1|740866.9|739866.9|741050|740050|740831|739831|40
1620391660000|2021-05-07 12:47:40|740869|739869|740821.8|739821.8|740869|739869|740788.9|739788.9|37
1620391670000|2021-05-07 12:47:50|740811.9|739811.9|740956.3|739956.3|740960.3|739960.3|740796.9|739796.9|38
1620391680000|2021-05-07 12:48:00|740943.4|739943.4|740656.1|739656.1|740968.1|739968.1|740604.5|739604.5|37
1620391690000|2021-05-07 12:48:10|740684.8|739684.8|740539.2|739539.2|740689.3|739689.3|740477.5|739477.5|38
1620391700000|2021-05-07 12:48:20|740536|739536|740425.3|739425.3|740563.6|739563.6|740410|739410|38
1620391710000|2021-05-07 12:48:30|740426.5|739426.5|740384.3|739384.3|740441.1|739441.1|740376.7|739376.7|38
1620391720000|2021-05-07 12:48:40|740374|739374|740456.8|739456.8|740532.3|739532.3|740291.7|739291.7|36
1620391730000|2021-05-07 12:48:50|740468.8|739468.8|740444.8|739444.8|740468.8|739468.8|740363.6|739363.6|38
1620391740000|2021-05-07 12:49:00|740460.4|739460.4|740517.7|739517.7|740536.2|739536.2|740440.7|739440.7|28
1620391750000|2021-05-07 12:49:10|740513.9|739513.9|740511.9|739511.9|740525.3|739525.3|740500.1|739500.1|30
1620391760000|2021-05-07 12:49:20|740508.1|739508.1|740577.8|739577.8|740630.1|739630.1|740487.8|739487.8|38
1620391770000|2021-05-07 12:49:30|740573.1|739573.1|740496.8|739496.8|740573.1|739573.1|740478.2|739478.2|40
1620391780000|2021-05-07 12:49:40|740485.1|739485.1|740357.1|739357.1|740495.8|739495.8|740300|739300|40
1620391790000|2021-05-07 12:49:50|740374.8|739374.8|740131.6|739131.6|740408.8|739408.8|740129.6|739129.6|36
1620391800000|2021-05-07 12:50:00|740133.8|739133.8|740114.7|739114.7|740147.2|739147.2|740029.3|739029.3|39
1620391810000|2021-05-07 12:50:10|740126|739126|740068|739068|740183.9|739183.9|740068|739068|39
1620391820000|2021-05-07 12:50:20|740087.7|739087.7|740098.8|739098.8|740115.2|739115.2|740051.5|739051.5|37
1620391830000|2021-05-07 12:50:30|740104.9|739104.9|740191.4|739191.4|740197.6|739197.6|740099.7|739099.7|33
1620391840000|2021-05-07 12:50:40|740184.6|739184.6|740144.5|739144.5|740184.6|739184.6|740128|739128|32
1620391850000|2021-05-07 12:50:50|740142.3|739142.3|740036.9|739036.9|740145.6|739145.6|740020.2|739020.2|35
1620391860000|2021-05-07 12:51:00|740023.6|739023.6|739968.6|738968.6|740041.4|739041.4|739962.5|738962.5|35
1620391870000|2021-05-07 12:51:10|739967.9|738967.9|740030.5|739030.5|740043.7|739043.7|739817.2|738817.2|37
1620391880000|2021-05-07 12:51:20|740011.8|739011.8|739772|738772|740011.8|739011.8|739772|738772|35
1620391890000|2021-05-07 12:51:30|739831.5|738831.5|739906.4|738906.4|739916.2|738916.2|739757.1|738757.1|32
1620391900000|2021-05-07 12:51:40|739926.9|738926.9|739864.4|738864.4|739943|738943|739842.3|738842.3|33
1620391910000|2021-05-07 12:51:50|739866.2|738866.2|739879|738879|739879.3|738879.3|739835.7|738835.7|35
1620391920000|2021-05-07 12:52:00|739879.4|738879.4|739866.5|738866.5|739923|738923|739857.7|738857.7|35
1620391930000|2021-05-07 12:52:10|739871.6|738871.6|740093.5|739093.5|740115.8|739115.8|739863.6|738863.6|38
1620391940000|2021-05-07 12:52:20|740097|739097|739852.2|738852.2|740111.7|739111.7|739832.9|738832.9|38
1620391950000|2021-05-07 12:52:30|739839.4|738839.4|739708.5|738708.5|739884.8|738884.8|739704.4|738704.4|38
1620391960000|2021-05-07 12:52:40|739704.4|738704.4|739446.5|738446.5|739704.4|738704.4|739418.2|738418.2|40
1620391970000|2021-05-07 12:52:50|739428.5|738428.5|739264.7|738264.7|739490.6|738490.6|739252.7|738252.7|39
1620391980000|2021-05-07 12:53:00|739246.9|738246.9|739527.2|738527.2|739527.6|738527.6|739246.9|738246.9|39
1620391990000|2021-05-07 12:53:10|739528.7|738528.7|739751.9|738751.9|739751.9|738751.9|739528.7|738528.7|40
1620392000000|2021-05-07 12:53:20|739754.4|738754.4|739732.5|738732.5|739871.1|738871.1|739717.6|738717.6|39
1620392010000|2021-05-07 12:53:30|739741.7|738741.7|739726|738726|739827.1|738827.1|739707.7|738707.7|37
1620392020000|2021-05-07 12:53:40|739752.4|738752.4|739566|738566|739770.3|738770.3|739504.5|738504.5|39
1620392030000|2021-05-07 12:53:50|739599.8|738599.8|739443.1|738443.1|739604.1|738604.1|739443.1|738443.1|38
1620392040000|2021-05-07 12:54:00|739441.9|738441.9|739456.2|738456.2|739503.8|738503.8|739417.1|738417.1|38
1620392050000|2021-05-07 12:54:10|739458.6|738458.6|739619.6|738619.6|739631.1|738631.1|739458.6|738458.6|38
1620392060000|2021-05-07 12:54:20|739608|738608|739669.1|738669.1|739673.8|738673.8|739597.7|738597.7|31
1620392070000|2021-05-07 12:54:30|739668.6|738668.6|739615.8|738615.8|739719.2|738719.2|739602.7|738602.7|35
1620392080000|2021-05-07 12:54:40|739630.3|738630.3|739698.4|738698.4|739717.3|738717.3|739628.4|738628.4|30
1620392090000|2021-05-07 12:54:50|739698.7|738698.7|739645.6|738645.6|739775.9|738775.9|739639.6|738639.6|36
1620392100000|2021-05-07 12:55:00|739641.5|738641.5|739430.4|738430.4|739644.3|738644.3|739410.5|738410.5|40
1620392110000|2021-05-07 12:55:10|739429.8|738429.8|739433.5|738433.5|739550.3|738550.3|739419.7|738419.7|38
1620392120000|2021-05-07 12:55:20|739402.7|738402.7|739749.5|738749.5|739749.5|738749.5|739402.7|738402.7|36
1620392130000|2021-05-07 12:55:30|739704.7|738704.7|739749.8|738749.8|739792.8|738792.8|739704.7|738704.7|37
1620392140000|2021-05-07 12:55:40|739761|738761|739890.4|738890.4|739916.1|738916.1|739739.7|738739.7|37
1620392150000|2021-05-07 12:55:50|739868.8|738868.8|739977.8|738977.8|739983.8|738983.8|739832.6|738832.6|39
1620392160000|2021-05-07 12:56:00|739962.1|738962.1|740037.9|739037.9|740044.7|739044.7|739930.8|738930.8|33
1620392170000|2021-05-07 12:56:10|740088.9|739088.9|740136.9|739136.9|740170|739170|740061.2|739061.2|40
1620392180000|2021-05-07 12:56:20|740122.1|739122.1|740130.8|739130.8|740133.2|739133.2|740060.8|739060.8|34
1620392190000|2021-05-07 12:56:30|740135.9|739135.9|740068.3|739068.3|740184.7|739184.7|740062.4|739062.4|38
1620392200000|2021-05-07 12:56:40|740067.3|739067.3|740029.7|739029.7|740095.5|739095.5|739929.7|738929.7|36
1620392210000|2021-05-07 12:56:50|740012.8|739012.8|739971.5|738971.5|740026.4|739026.4|739913.7|738913.7|34
1620392220000|2021-05-07 12:57:00|739966.5|738966.5|740066.3|739066.3|740066.8|739066.8|739936.5|738936.5|36
1620392230000|2021-05-07 12:57:10|740073.1|739073.1|740166.3|739166.3|740166.3|739166.3|740018|739018|37
1620392240000|2021-05-07 12:57:20|740165.7|739165.7|740045.4|739045.4|740240.9|739240.9|740045.4|739045.4|38
1620392250000|2021-05-07 12:57:30|740050.9|739050.9|740128.8|739128.8|740132.3|739132.3|740036.6|739036.6|37
1620392260000|2021-05-07 12:57:40|740129.5|739129.5|740245.3|739245.3|740255|739255|740129.5|739129.5|37
1620392270000|2021-05-07 12:57:50|740243.7|739243.7|740282.8|739282.8|740317.3|739317.3|740217.1|739217.1|36
1620392280000|2021-05-07 12:58:00|740266.6|739266.6|740300.7|739300.7|740315|739315|740258.9|739258.9|35
1620392290000|2021-05-07 12:58:10|740318.4|739318.4|740481.3|739481.3|740525.8|739525.8|740306.6|739306.6|35
1620392300000|2021-05-07 12:58:20|740487.9|739487.9|740447.1|739447.1|740487.9|739487.9|740417.5|739417.5|37
1620392310000|2021-05-07 12:58:30|740461.4|739461.4|740471.1|739471.1|740563.7|739563.7|740454.4|739454.4|36
1620392320000|2021-05-07 12:58:40|740472.5|739472.5|740420.4|739420.4|740538.2|739538.2|740411.7|739411.7|40
1620392330000|2021-05-07 12:58:50|740419.6|739419.6|740259.8|739259.8|740419.6|739419.6|740249.3|739249.3|38
1620392340000|2021-05-07 12:59:00|740270.5|739270.5|740239.6|739239.6|740270.5|739270.5|740189.2|739189.2|38
1620392350000|2021-05-07 12:59:10|740239.7|739239.7|740127.1|739127.1|740244.7|739244.7|740125.8|739125.8|40
1620392360000|2021-05-07 12:59:20|740127.6|739127.6|740148.3|739148.3|740199.3|739199.3|740103.9|739103.9|37
1620392370000|2021-05-07 12:59:30|740158.5|739158.5|740083.9|739083.9|740158.5|739158.5|740032.9|739032.9|38
1620392380000|2021-05-07 12:59:40|740085.2|739085.2|740030.3|739030.3|740089.9|739089.9|739909.9|738909.9|39
1620392390000|2021-05-07 12:59:50|740036.8|739036.8|740018.9|739018.9|740047.9|739047.9|740009.2|739009.2|38
1620392400000|2021-05-07 13:00:00|740007.5|739007.5|740060.5|739060.5|740079.2|739079.2|739892.7|738892.7|40
1620392410000|2021-05-07 13:00:10|740064.8|739064.8|740082.6|739082.6|740092.5|739092.5|740006.5|739006.5|40
1620392420000|2021-05-07 13:00:20|740066.3|739066.3|740032.3|739032.3|740100.4|739100.4|740032.3|739032.3|38
1620392430000|2021-05-07 13:00:30|740051.9|739051.9|740247.8|739247.8|740247.8|739247.8|740049.8|739049.8|39
1620392440000|2021-05-07 13:00:40|740243.2|739243.2|740023.2|739023.2|740243.2|739243.2|740009.5|739009.5|37
1620392450000|2021-05-07 13:00:50|740019.7|739019.7|740136.3|739136.3|740154.8|739154.8|740019.7|739019.7|40
1620392460000|2021-05-07 13:01:00|740130|739130|740159.8|739159.8|740159.8|739159.8|740093.3|739093.3|37
1620392470000|2021-05-07 13:01:10|740146.3|739146.3|739973.5|738973.5|740152.3|739152.3|739968.6|738968.6|38
1620392480000|2021-05-07 13:01:20|739971.3|738971.3|739838.6|738838.6|739971.3|738971.3|739810.8|738810.8|39
1620392490000|2021-05-07 13:01:30|739850.2|738850.2|739937.5|738937.5|739937.5|738937.5|739829.4|738829.4|39
1620392500000|2021-05-07 13:01:40|739922.3|738922.3|740129.8|739129.8|740132|739132|739922.3|738922.3|35
1620392510000|2021-05-07 13:01:50|740203.8|739203.8|740074.6|739074.6|740203.8|739203.8|740030|739030|38
1620392520000|2021-05-07 13:02:00|740075.7|739075.7|740080.2|739080.2|740101.1|739101.1|740015.9|739015.9|34
1620392530000|2021-05-07 13:02:10|740090.5|739090.5|740112.4|739112.4|740112.9|739112.9|740070.8|739070.8|34
1620392540000|2021-05-07 13:02:20|740095.7|739095.7|740109.6|739109.6|740130.2|739130.2|740077.5|739077.5|35
1620392550000|2021-05-07 13:02:30|740155.8|739155.8|740191.1|739191.1|740200.3|739200.3|740069.4|739069.4|39
1620392560000|2021-05-07 13:02:40|740202.7|739202.7|740277.6|739277.6|740277.7|739277.7|740179.7|739179.7|37
1620392570000|2021-05-07 13:02:50|740265.2|739265.2|740046.1|739046.1|740269.7|739269.7|740019|739019|38
1620392580000|2021-05-07 13:03:00|740013|739013|740031.9|739031.9|740035.4|739035.4|739959.2|738959.2|34
1620392590000|2021-05-07 13:03:10|740029.1|739029.1|740030.4|739030.4|740048.7|739048.7|740025.8|739025.8|36
1620392600000|2021-05-07 13:03:20|740024.2|739024.2|740009.9|739009.9|740034.9|739034.9|739976.1|738976.1|35
1620392610000|2021-05-07 13:03:30|740013.4|739013.4|740020.6|739020.6|740022.9|739022.9|739956.9|738956.9|36
1620392620000|2021-05-07 13:03:40|740022|739022|740112.3|739112.3|740130.5|739130.5|740022|739022|39
1620392630000|2021-05-07 13:03:50|740113.8|739113.8|740293.7|739293.7|740305|739305|740095.2|739095.2|37
1620392640000|2021-05-07 13:04:00|740281|739281|740183.6|739183.6|740341.3|739341.3|740180.6|739180.6|36
1620392650000|2021-05-07 13:04:10|740195.3|739195.3|740248.1|739248.1|740287|739287|740151|739151|36
1620392660000|2021-05-07 13:04:20|740248|739248|740279.4|739279.4|740279.4|739279.4|740231.9|739231.9|40
1620392670000|2021-05-07 13:04:30|740270.4|739270.4|740258.2|739258.2|740312.5|739312.5|740243.4|739243.4|40
1620392680000|2021-05-07 13:04:40|740255.4|739255.4|740231.7|739231.7|740307.1|739307.1|740198.5|739198.5|39
1620392690000|2021-05-07 13:04:50|740224|739224|740394.9|739394.9|740394.9|739394.9|740211.6|739211.6|37
1620392700000|2021-05-07 13:05:00|740466|739466|740532.3|739532.3|740536.6|739536.6|740458.7|739458.7|39
1620392710000|2021-05-07 13:05:10|740540.5|739540.5|740507.5|739507.5|740550.5|739550.5|740488.2|739488.2|35
1620392720000|2021-05-07 13:05:20|740506.2|739506.2|740591.4|739591.4|740616.7|739616.7|740506.2|739506.2|35
1620392730000|2021-05-07 13:05:30|740602.5|739602.5|740616.3|739616.3|740645.9|739645.9|740558.2|739558.2|38
1620392740000|2021-05-07 13:05:40|740611.4|739611.4|740608.5|739608.5|740615.5|739615.5|740563|739563|36
1620392750000|2021-05-07 13:05:50|740607.3|739607.3|740649.4|739649.4|740664.9|739664.9|740586.9|739586.9|39
1620392760000|2021-05-07 13:06:00|740630.8|739630.8|740623.8|739623.8|740649.2|739649.2|740590.1|739590.1|38
1620392770000|2021-05-07 13:06:10|740618.6|739618.6|740592|739592|740636.5|739636.5|740591.8|739591.8|39
1620392780000|2021-05-07 13:06:20|740595.7|739595.7|740592.2|739592.2|740597.2|739597.2|740567.8|739567.8|34
1620392790000|2021-05-07 13:06:30|740587.9|739587.9|740584.4|739584.4|740603.1|739603.1|740573.8|739573.8|40
1620392800000|2021-05-07 13:06:40|740584.9|739584.9|740635.2|739635.2|740646.3|739646.3|740584.6|739584.6|33
1620392810000|2021-05-07 13:06:50|740635.7|739635.7|740791.3|739791.3|740827.6|739827.6|740634.6|739634.6|37
1620392820000|2021-05-07 13:07:00|740797.9|739797.9|740777.9|739777.9|740798.1|739798.1|740737.3|739737.3|40
1620392830000|2021-05-07 13:07:10|740764.9|739764.9|740747.4|739747.4|740783|739783|740739.2|739739.2|36
1620392840000|2021-05-07 13:07:20|740747.5|739747.5|740754.3|739754.3|740777.2|739777.2|740743.6|739743.6|38
1620392850000|2021-05-07 13:07:30|740752.9|739752.9|740895.9|739895.9|740933.8|739933.8|740752.9|739752.9|39
1620392860000|2021-05-07 13:07:40|740891|739891|740921.1|739921.1|740954.6|739954.6|740889.5|739889.5|39
1620392870000|2021-05-07 13:07:50|740922.9|739922.9|740956.5|739956.5|740962.5|739962.5|740898.1|739898.1|35
1620392880000|2021-05-07 13:08:00|740954.9|739954.9|740996.8|739996.8|741003.6|740003.6|740903.2|739903.2|37
1620392890000|2021-05-07 13:08:10|740993.2|739993.2|740973|739973|741026.2|740026.2|740947.3|739947.3|38
1620392900000|2021-05-07 13:08:20|740961.7|739961.7|741118.9|740118.9|741139.5|740139.5|740957.1|739957.1|40
1620392910000|2021-05-07 13:08:30|741103.5|740103.5|741118.7|740118.7|741163.4|740163.4|741103.5|740103.5|40
1620392920000|2021-05-07 13:08:40|741108.2|740108.2|741051.2|740051.2|741129.6|740129.6|741051.2|740051.2|37
1620392930000|2021-05-07 13:08:50|741045.6|740045.6|740939.7|739939.7|741045.6|740045.6|740931.1|739931.1|37
1620392940000|2021-05-07 13:09:00|740938.9|739938.9|741036.4|740036.4|741037.7|740037.7|740927.5|739927.5|38
1620392950000|2021-05-07 13:09:10|741027.8|740027.8|741003.4|740003.4|741056.6|740056.6|740978.2|739978.2|35
1620392960000|2021-05-07 13:09:20|741010.3|740010.3|740868.6|739868.6|741010.3|740010.3|740795|739795|39
1620392970000|2021-05-07 13:09:30|740859.1|739859.1|740866.8|739866.8|740899.6|739899.6|740840.1|739840.1|38
1620392980000|2021-05-07 13:09:40|740866.5|739866.5|740951.8|739951.8|740961.1|739961.1|740866.5|739866.5|35
1620392990000|2021-05-07 13:09:50|740947.6|739947.6|740968.8|739968.8|740970.7|739970.7|740947.6|739947.6|36
1620393000000|2021-05-07 13:10:00|740966.5|739966.5|740889.4|739889.4|740974|739974|740887.6|739887.6|37
1620393010000|2021-05-07 13:10:10|740877.3|739877.3|740849.3|739849.3|740902|739902|740809.5|739809.5|35
1620393020000|2021-05-07 13:10:20|740842.4|739842.4|740873|739873|740912.1|739912.1|740829.4|739829.4|37
1620393030000|2021-05-07 13:10:30|740871.4|739871.4|740887.8|739887.8|740919.3|739919.3|740858.7|739858.7|34
1620393040000|2021-05-07 13:10:40|740888.7|739888.7|740917.2|739917.2|740933.8|739933.8|740887.1|739887.1|39
1620393050000|2021-05-07 13:10:50|740923.5|739923.5|740727.8|739727.8|740928.6|739928.6|740715.8|739715.8|37
1620393060000|2021-05-07 13:11:00|740738.6|739738.6|740737|739737|740787.9|739787.9|740735.7|739735.7|33
1620393070000|2021-05-07 13:11:10|740745.9|739745.9|740746.8|739746.8|740755.9|739755.9|740704.5|739704.5|34
1620393080000|2021-05-07 13:11:20|740745.9|739745.9|740716|739716|740748|739748|740712|739712|32
1620393090000|2021-05-07 13:11:30|740724.1|739724.1|740722.4|739722.4|740727.6|739727.6|740571.7|739571.7|37
1620393100000|2021-05-07 13:11:40|740717.3|739717.3|740696.8|739696.8|740717.3|739717.3|740653|739653|39
1620393110000|2021-05-07 13:11:50|740698.5|739698.5|740660.3|739660.3|740698.5|739698.5|740605|739605|40
1620393120000|2021-05-07 13:12:00|740670.3|739670.3|740657.1|739657.1|740680.4|739680.4|740642.4|739642.4|36
1620393130000|2021-05-07 13:12:10|740660.2|739660.2|740456.7|739456.7|740666.8|739666.8|740456.7|739456.7|29
1620393140000|2021-05-07 13:12:20|740457.6|739457.6|740497.5|739497.5|740507.2|739507.2|740446.4|739446.4|37
1620393150000|2021-05-07 13:12:30|740497.2|739497.2|740463.9|739463.9|740497.5|739497.5|740454.1|739454.1|37
1620393160000|2021-05-07 13:12:40|740472.1|739472.1|740511.9|739511.9|740511.9|739511.9|740469.3|739469.3|34
1620393170000|2021-05-07 13:12:50|740508.6|739508.6|740338.1|739338.1|740508.6|739508.6|740338.1|739338.1|31
1620393180000|2021-05-07 13:13:00|740329.9|739329.9|740283.3|739283.3|740332.9|739332.9|740283.3|739283.3|39
1620393190000|2021-05-07 13:13:10|740281.2|739281.2|740258.8|739258.8|740325.7|739325.7|740258.8|739258.8|35
1620393200000|2021-05-07 13:13:20|740271.5|739271.5|740362.6|739362.6|740362.6|739362.6|740244.8|739244.8|39
1620393210000|2021-05-07 13:13:30|740378|739378|740522.9|739522.9|740533.1|739533.1|740378|739378|38
1620393220000|2021-05-07 13:13:40|740528.7|739528.7|740529.4|739529.4|740556.2|739556.2|740526.7|739526.7|25
1620393230000|2021-05-07 13:13:50|740547.2|739547.2|740548.6|739548.6|740559.3|739559.3|740525.4|739525.4|25
1620393240000|2021-05-07 13:14:00|740540.5|739540.5|740639.2|739639.2|740652.6|739652.6|740540.5|739540.5|35
1620393250000|2021-05-07 13:14:10|740641.7|739641.7|740570.7|739570.7|740647.9|739647.9|740566.7|739566.7|36
1620393260000|2021-05-07 13:14:20|740566.2|739566.2|740579.3|739579.3|740617.5|739617.5|740564.2|739564.2|35
1620393270000|2021-05-07 13:14:30|740574.4|739574.4|740473.2|739473.2|740596.7|739596.7|740465.5|739465.5|36
1620393280000|2021-05-07 13:14:40|740468.1|739468.1|740477.7|739477.7|740491.9|739491.9|740468.1|739468.1|30
1620393290000|2021-05-07 13:14:50|740476.3|739476.3|740390.2|739390.2|740476.3|739476.3|740389|739389|30
1620393300000|2021-05-07 13:15:00|740404.6|739404.6|740457.5|739457.5|740458.4|739458.4|740395.8|739395.8|35
1620393310000|2021-05-07 13:15:10|740452.1|739452.1|740445.5|739445.5|740455.1|739455.1|740429.4|739429.4|34
1620393320000|2021-05-07 13:15:20|740434.5|739434.5|740439.1|739439.1|740459.6|739459.6|740429.8|739429.8|32
1620393330000|2021-05-07 13:15:30|740442.7|739442.7|740408|739408|740443.8|739443.8|740405.2|739405.2|39
1620393340000|2021-05-07 13:15:40|740417.3|739417.3|740398.4|739398.4|740417.3|739417.3|740388.2|739388.2|35
1620393350000|2021-05-07 13:15:50|740360.1|739360.1|740035.6|739035.6|740360.1|739360.1|740031.8|739031.8|40
1620393360000|2021-05-07 13:16:00|740069.6|739069.6|740062.7|739062.7|740074.9|739074.9|740032|739032|40
1620393370000|2021-05-07 13:16:10|740063.3|739063.3|740208.1|739208.1|740208.3|739208.3|740039.6|739039.6|39
1620393380000|2021-05-07 13:16:20|740208.8|739208.8|740225.4|739225.4|740247.8|739247.8|740159.2|739159.2|39
1620393390000|2021-05-07 13:16:30|740217.5|739217.5|740180.2|739180.2|740264.5|739264.5|740174.9|739174.9|40
1620393400000|2021-05-07 13:16:40|740220.8|739220.8|740200.4|739200.4|740242.4|739242.4|740183.3|739183.3|38
1620393410000|2021-05-07 13:16:50|740195.8|739195.8|740221.9|739221.9|740243.2|739243.2|740195.8|739195.8|39
1620393420000|2021-05-07 13:17:00|740213.1|739213.1|740250.1|739250.1|740257.9|739257.9|740213.1|739213.1|36
1620393430000|2021-05-07 13:17:10|740269|739269|740371|739371|740428.5|739428.5|740248|739248|38
1620393440000|2021-05-07 13:17:20|740312.2|739312.2|740137.2|739137.2|740312.2|739312.2|740136.3|739136.3|36
1620393450000|2021-05-07 13:17:30|740154.6|739154.6|739977.6|738977.6|740154.6|739154.6|739955.2|738955.2|38
1620393460000|2021-05-07 13:17:40|739979.5|738979.5|739964.7|738964.7|739983.3|738983.3|739896.4|738896.4|40
1620393470000|2021-05-07 13:17:50|739962|738962|740020.3|739020.3|740038.7|739038.7|739938.7|738938.7|38
1620393480000|2021-05-07 13:18:00|740022.8|739022.8|740108.8|739108.8|740112.8|739112.8|740005.7|739005.7|36
1620393490000|2021-05-07 13:18:10|740112.7|739112.7|740242.8|739242.8|740266.8|739266.8|740112.7|739112.7|39
1620393500000|2021-05-07 13:18:20|740250.5|739250.5|740204.5|739204.5|740250.5|739250.5|740199.9|739199.9|35
1620393510000|2021-05-07 13:18:30|740199.6|739199.6|740200.6|739200.6|740235.6|739235.6|740199.6|739199.6|31
1620393520000|2021-05-07 13:18:40|740216.2|739216.2|740227.8|739227.8|740229.2|739229.2|740206.2|739206.2|29
1620393530000|2021-05-07 13:18:50|740234.8|739234.8|740269.6|739269.6|740271.2|739271.2|740197.5|739197.5|31
1620393540000|2021-05-07 13:19:00|740271.2|739271.2|740319.8|739319.8|740388.1|739388.1|740248.1|739248.1|38
1620393550000|2021-05-07 13:19:10|740327.3|739327.3|740339.7|739339.7|740343.7|739343.7|740309.7|739309.7|30
1620393560000|2021-05-07 13:19:20|740328|739328|740205.2|739205.2|740341.2|739341.2|740205.2|739205.2|37
1620393570000|2021-05-07 13:19:30|740208.3|739208.3|740172.7|739172.7|740230.7|739230.7|740170.6|739170.6|31
1620393580000|2021-05-07 13:19:40|740165.7|739165.7|740190.6|739190.6|740223|739223|740165.7|739165.7|34
1620393590000|2021-05-07 13:19:50|740192.1|739192.1|740317.1|739317.1|740317.1|739317.1|740181.4|739181.4|36
1620393600000|2021-05-07 13:20:00|740308.7|739308.7|740371.8|739371.8|740378.7|739378.7|740308.2|739308.2|37
1620393610000|2021-05-07 13:20:10|740369.6|739369.6|740477.2|739477.2|740477.2|739477.2|740369.6|739369.6|36
1620393620000|2021-05-07 13:20:20|740459.2|739459.2|740413.9|739413.9|740476.4|739476.4|740383.7|739383.7|34
1620393630000|2021-05-07 13:20:30|740415.9|739415.9|740471.4|739471.4|740471.4|739471.4|740415.9|739415.9|33
1620393640000|2021-05-07 13:20:40|740466.4|739466.4|740537.3|739537.3|740555.5|739555.5|740441.6|739441.6|37
1620393650000|2021-05-07 13:20:50|740525.1|739525.1|740549.8|739549.8|740549.8|739549.8|740498.7|739498.7|33
1620393660000|2021-05-07 13:21:00|740541.6|739541.6|740621.2|739621.2|740621.5|739621.5|740524.8|739524.8|34
1620393670000|2021-05-07 13:21:10|740616.7|739616.7|740723.1|739723.1|740798.1|739798.1|740609.2|739609.2|37
1620393680000|2021-05-07 13:21:20|740725.9|739725.9|740786.2|739786.2|740799.3|739799.3|740724|739724|38
1620393690000|2021-05-07 13:21:30|740785.9|739785.9|740753.1|739753.1|740785.9|739785.9|740695.7|739695.7|33
1620393700000|2021-05-07 13:21:40|740758.2|739758.2|740736.2|739736.2|740764|739764|740722.7|739722.7|31
1620393710000|2021-05-07 13:21:50|740733.6|739733.6|740783.6|739783.6|740794.1|739794.1|740727.3|739727.3|38
1620393720000|2021-05-07 13:22:00|740785.1|739785.1|740766.6|739766.6|740790.2|739790.2|740762.7|739762.7|30
1620393730000|2021-05-07 13:22:10|740752.5|739752.5|740775.2|739775.2|740781.9|739781.9|740751.1|739751.1|32
1620393740000|2021-05-07 13:22:20|740784.8|739784.8|740909.1|739909.1|740909.1|739909.1|740784.8|739784.8|38
1620393750000|2021-05-07 13:22:30|740908.5|739908.5|740824.1|739824.1|740908.5|739908.5|740824.1|739824.1|33
1620393760000|2021-05-07 13:22:40|740824.6|739824.6|740751.3|739751.3|740890.9|739890.9|740748.5|739748.5|38
1620393770000|2021-05-07 13:22:50|740753.7|739753.7|740816|739816|740825.4|739825.4|740720.6|739720.6|37
1620393780000|2021-05-07 13:23:00|740803.2|739803.2|740782.6|739782.6|740825.1|739825.1|740742.9|739742.9|36
1620393790000|2021-05-07 13:23:10|740768|739768|740870.9|739870.9|740881.7|739881.7|740768|739768|37
1620393800000|2021-05-07 13:23:20|740868.6|739868.6|740929.3|739929.3|740950.4|739950.4|740868.6|739868.6|36
1620393810000|2021-05-07 13:23:30|740945.8|739945.8|740915.8|739915.8|740973.7|739973.7|740915.8|739915.8|37
1620393820000|2021-05-07 13:23:40|740917.8|739917.8|740893|739893|740941.1|739941.1|740893|739893|32
1620393830000|2021-05-07 13:23:50|740876.1|739876.1|740921.9|739921.9|740957.2|739957.2|740876.1|739876.1|36
1620393840000|2021-05-07 13:24:00|740923.2|739923.2|740888.7|739888.7|740923.2|739923.2|740885.8|739885.8|35
1620393850000|2021-05-07 13:24:10|740889.2|739889.2|740741.4|739741.4|740891.1|739891.1|740711.3|739711.3|33
1620393860000|2021-05-07 13:24:20|740751.5|739751.5|740724.5|739724.5|740839.4|739839.4|740721.6|739721.6|37
1620393870000|2021-05-07 13:24:30|740734.7|739734.7|740724.5|739724.5|740779.8|739779.8|740709.2|739709.2|36
1620393880000|2021-05-07 13:24:40|740733.3|739733.3|740774|739774|740777.4|739777.4|740711.7|739711.7|38
1620393890000|2021-05-07 13:24:50|740784.8|739784.8|740773.6|739773.6|740784.8|739784.8|740721.9|739721.9|33
1620393900000|2021-05-07 13:25:00|740773.1|739773.1|740693.1|739693.1|740792.8|739792.8|740637|739637|37
1620393910000|2021-05-07 13:25:10|740689|739689|740656.7|739656.7|740775.3|739775.3|740649.3|739649.3|37
1620393920000|2021-05-07 13:25:20|740645.8|739645.8|740559.1|739559.1|740645.8|739645.8|740559.1|739559.1|33
1620393930000|2021-05-07 13:25:30|740557.4|739557.4|740702.7|739702.7|740759|739759|740552.3|739552.3|38
1620393940000|2021-05-07 13:25:40|740705.3|739705.3|740724.7|739724.7|740763.2|739763.2|740702.7|739702.7|33
1620393950000|2021-05-07 13:25:50|740725.2|739725.2|740733.1|739733.1|740755.4|739755.4|740698.2|739698.2|30
1620393960000|2021-05-07 13:26:00|740728.7|739728.7|740715.4|739715.4|740735.6|739735.6|740696.7|739696.7|26
1620393970000|2021-05-07 13:26:10|740714.4|739714.4|740664.5|739664.5|740738|739738|740601.9|739601.9|28
1620393980000|2021-05-07 13:26:20|740683.9|739683.9|740833.6|739833.6|740836|739836|740683.9|739683.9|20
1620393990000|2021-05-07 13:26:30|740827|739827|740822.5|739822.5|740901.6|739901.6|740808.1|739808.1|28
1620394000000|2021-05-07 13:26:40|740880.2|739880.2|740881.4|739881.4|740890.4|739890.4|740867.3|739867.3|22
1620394010000|2021-05-07 13:26:50|740886.4|739886.4|740857.3|739857.3|740888.6|739888.6|740857.3|739857.3|27
1620394020000|2021-05-07 13:27:00|740854.1|739854.1|740637.4|739637.4|740863.1|739863.1|740617.6|739617.6|25
1620394030000|2021-05-07 13:27:10|740633|739633|740511.9|739511.9|740659.8|739659.8|740503|739503|24
1620394040000|2021-05-07 13:27:20|740491.1|739491.1|740529.7|739529.7|740542.7|739542.7|740476.2|739476.2|26
1620394050000|2021-05-07 13:27:30|740530.1|739530.1|740546.6|739546.6|740590.5|739590.5|740480.7|739480.7|28
1620394060000|2021-05-07 13:27:40|740535.7|739535.7|740518.6|739518.6|740554|739554|740496.4|739496.4|27
1620394070000|2021-05-07 13:27:50|740543.4|739543.4|740607.6|739607.6|740617.8|739617.8|740498.5|739498.5|26
1620394080000|2021-05-07 13:28:00|740647|739647|740559.1|739559.1|740647|739647|740520.1|739520.1|26
1620394090000|2021-05-07 13:28:10|740558.6|739558.6|740320.7|739320.7|740565|739565|740284.2|739284.2|24
1620394100000|2021-05-07 13:28:20|740296.7|739296.7|740290.8|739290.8|740299.8|739299.8|740269.2|739269.2|28
1620394110000|2021-05-07 13:28:30|740289.8|739289.8|740256.4|739256.4|740292.9|739292.9|740245.5|739245.5|22
1620394120000|2021-05-07 13:28:40|740252.9|739252.9|740335.7|739335.7|740358.6|739358.6|740246.9|739246.9|24
1620394130000|2021-05-07 13:28:50|740309.3|739309.3|740307.4|739307.4|740315.2|739315.2|740280.7|739280.7|26
1620394140000|2021-05-07 13:29:00|740296.6|739296.6|740288.7|739288.7|740329.4|739329.4|740263.3|739263.3|28
1620394150000|2021-05-07 13:29:10|740303.7|739303.7|740448.6|739448.6|740456.8|739456.8|740289.8|739289.8|25
1620394160000|2021-05-07 13:29:20|740450.8|739450.8|740390.3|739390.3|740450.8|739450.8|740376.5|739376.5|26
1620394170000|2021-05-07 13:29:30|740368.1|739368.1|740328.8|739328.8|740374.7|739374.7|740310.3|739310.3|26
1620394180000|2021-05-07 13:29:40|740354.3|739354.3|740307.3|739307.3|740354.3|739354.3|740295.7|739295.7|27
1620394190000|2021-05-07 13:29:50|740314.2|739314.2|740318.6|739318.6|740328.1|739328.1|740300.4|739300.4|24
1620394200000|2021-05-07 13:30:00|740313.2|739313.2|740387.8|739387.8|740419.6|739419.6|740310.6|739310.6|28
1620394210000|2021-05-07 13:30:10|740388.6|739388.6|740412.9|739412.9|740436.2|739436.2|740383.4|739383.4|29
1620394220000|2021-05-07 13:30:20|740404.9|739404.9|740415.8|739415.8|740432.4|739432.4|740367.5|739367.5|28
1620394230000|2021-05-07 13:30:30|740417.1|739417.1|740363.4|739363.4|740421|739421|740363.4|739363.4|27
1620394240000|2021-05-07 13:30:40|740361.3|739361.3|740172.5|739172.5|740374.3|739374.3|740172.5|739172.5|26
1620394250000|2021-05-07 13:30:50|740213.9|739213.9|740284.1|739284.1|740320.5|739320.5|740213.9|739213.9|28
1620394260000|2021-05-07 13:31:00|740293.1|739293.1|740382.4|739382.4|740386.9|739386.9|740285.7|739285.7|28
1620394270000|2021-05-07 13:31:10|740387.6|739387.6|740549.6|739549.6|740583.4|739583.4|740384|739384|29
1620394280000|2021-05-07 13:31:20|740546.1|739546.1|740613|739613|740643.9|739643.9|740535.3|739535.3|28
1620394290000|2021-05-07 13:31:30|740599.1|739599.1|740600.6|739600.6|740612.1|739612.1|740585.4|739585.4|25
1620394300000|2021-05-07 13:31:40|740603.8|739603.8|740431.8|739431.8|740603.8|739603.8|740392.4|739392.4|27
1620394310000|2021-05-07 13:31:50|740449.7|739449.7|740424.9|739424.9|740461|739461|740403.7|739403.7|25
1620394320000|2021-05-07 13:32:00|740425.4|739425.4|740423.9|739423.9|740461.7|739461.7|740399|739399|28
1620394330000|2021-05-07 13:32:10|740436.8|739436.8|740425.8|739425.8|740436.8|739436.8|740373.1|739373.1|28
1620394340000|2021-05-07 13:32:20|740416.5|739416.5|740437.6|739437.6|740437.6|739437.6|740406.2|739406.2|28
1620394350000|2021-05-07 13:32:30|740442.4|739442.4|740432|739432|740465.6|739465.6|740432|739432|26
1620394360000|2021-05-07 13:32:40|740436.5|739436.5|740440.5|739440.5|740475.7|739475.7|740428.2|739428.2|27
1620394370000|2021-05-07 13:32:50|740445.3|739445.3|740451.5|739451.5|740453.4|739453.4|740419.4|739419.4|28
1620394380000|2021-05-07 13:33:00|740449.2|739449.2|740304.9|739304.9|740461.4|739461.4|740304.9|739304.9|29
1620394390000|2021-05-07 13:33:10|740308.8|739308.8|740350.4|739350.4|740418.1|739418.1|740308.8|739308.8|28
1620394400000|2021-05-07 13:33:20|740361.6|739361.6|740246.2|739246.2|740361.6|739361.6|740228.9|739228.9|27
1620394410000|2021-05-07 13:33:30|740238.7|739238.7|740274.8|739274.8|740320|739320|740238.7|739238.7|29
1620394420000|2021-05-07 13:33:40|740257.9|739257.9|740273.9|739273.9|740297.8|739297.8|740242.8|739242.8|26
1620394430000|2021-05-07 13:33:50|740261.4|739261.4|740244|739244|740261.4|739261.4|740227.5|739227.5|28
1620394440000|2021-05-07 13:34:00|740240.6|739240.6|740288.2|739288.2|740300|739300|740239.6|739239.6|27
1620394450000|2021-05-07 13:34:10|740281.5|739281.5|740313.7|739313.7|740351.5|739351.5|740280.4|739280.4|28
1620394460000|2021-05-07 13:34:20|740303.7|739303.7|740245.3|739245.3|740303.7|739303.7|740245.1|739245.1|28
1620394470000|2021-05-07 13:34:30|740231.7|739231.7|740275|739275|740283.2|739283.2|740193.1|739193.1|28
1620394480000|2021-05-07 13:34:40|740272.7|739272.7|740303.5|739303.5|740319.2|739319.2|740265|739265|29
1620394490000|2021-05-07 13:34:50|740304.5|739304.5|740240.7|739240.7|740351.3|739351.3|740240.3|739240.3|26
1620394500000|2021-05-07 13:35:00|740262|739262|740269.9|739269.9|740270.7|739270.7|740235.2|739235.2|27
1620394510000|2021-05-07 13:35:10|740269.2|739269.2|740065.7|739065.7|740276.9|739276.9|740065.7|739065.7|26
1620394520000|2021-05-07 13:35:20|740077.3|739077.3|740102.7|739102.7|740105.3|739105.3|740065.2|739065.2|23
1620394530000|2021-05-07 13:35:30|740097.8|739097.8|740160.5|739160.5|740178.9|739178.9|740097.8|739097.8|26
1620394540000|2021-05-07 13:35:40|740160.8|739160.8|740150.8|739150.8|740180.3|739180.3|740122.7|739122.7|27
1620394550000|2021-05-07 13:35:50|740153.4|739153.4|740129|739129|740160.5|739160.5|740089.6|739089.6|28
1620394560000|2021-05-07 13:36:00|740137.4|739137.4|740130|739130|740144.1|739144.1|740089|739089|29
1620394570000|2021-05-07 13:36:10|740129.8|739129.8|740119.4|739119.4|740137.8|739137.8|740066.9|739066.9|28
1620394580000|2021-05-07 13:36:20|740117.6|739117.6|739996.3|738996.3|740132.9|739132.9|739896.8|738896.8|26
1620394590000|2021-05-07 13:36:30|739994.9|738994.9|739825.5|738825.5|739994.9|738994.9|739795.8|738795.8|29
1620394600000|2021-05-07 13:36:40|739817.7|738817.7|739818.7|738818.7|739838|738838|739799.9|738799.9|28
1620394610000|2021-05-07 13:36:50|739821|738821|739951.9|738951.9|739951.9|738951.9|739807|738807|26
1620394620000|2021-05-07 13:37:00|739941.2|738941.2|739883.9|738883.9|739970.1|738970.1|739872.2|738872.2|27
1620394630000|2021-05-07 13:37:10|739898.6|738898.6|739694.1|738694.1|739913.6|738913.6|739694.1|738694.1|26
1620394640000|2021-05-07 13:37:20|739706.6|738706.6|739736.7|738736.7|739745.6|738745.6|739681.2|738681.2|28
1620394650000|2021-05-07 13:37:30|739735.2|738735.2|739705.9|738705.9|739745|738745|739675.9|738675.9|24
1620394660000|2021-05-07 13:37:40|739698.3|738698.3|739798|738798|739807.1|738807.1|739666.6|738666.6|20
1620394670000|2021-05-07 13:37:50|739795.5|738795.5|739779.9|738779.9|739798.6|738798.6|739772|738772|28
1620394680000|2021-05-07 13:38:00|739776.7|738776.7|739612.1|738612.1|739776.7|738776.7|739594|738594|28
1620394690000|2021-05-07 13:38:10|739629.4|738629.4|739624.5|738624.5|739666.6|738666.6|739615.2|738615.2|28
1620394700000|2021-05-07 13:38:20|739619.7|738619.7|739564.7|738564.7|739646.1|738646.1|739481|738481|25
1620394710000|2021-05-07 13:38:30|739581.6|738581.6|739738.8|738738.8|739762.6|738762.6|739538.5|738538.5|28
1620394720000|2021-05-07 13:38:40|739750.3|738750.3|739748.8|738748.8|739780.9|738780.9|739671.4|738671.4|29
1620394730000|2021-05-07 13:38:50|739784.6|738784.6|739752.2|738752.2|739821.2|738821.2|739749.8|738749.8|28
1620394740000|2021-05-07 13:39:00|739761.7|738761.7|739627.6|738627.6|739766.8|738766.8|739625.8|738625.8|28
1620394750000|2021-05-07 13:39:10|739628.4|738628.4|739717.9|738717.9|739735.8|738735.8|739628.4|738628.4|29
1620394760000|2021-05-07 13:39:20|739707.9|738707.9|739698|738698|739724.8|738724.8|739671.6|738671.6|25
1620394770000|2021-05-07 13:39:30|739695.5|738695.5|739677.9|738677.9|739703|738703|739649.5|738649.5|26
1620394780000|2021-05-07 13:39:40|739668.5|738668.5|739671|738671|739698|738698|739623|738623|27
1620394790000|2021-05-07 13:39:50|739654.9|738654.9|739631.4|738631.4|739678.4|738678.4|739621|738621|26
1620394800000|2021-05-07 13:40:00|739610.6|738610.6|739616.7|738616.7|739679.5|738679.5|739603.8|738603.8|25
1620394810000|2021-05-07 13:40:10|739605.7|738605.7|739552.7|738552.7|739653.6|738653.6|739551.1|738551.1|27
1620394820000|2021-05-07 13:40:20|739550.6|738550.6|739576.8|738576.8|739665.8|738665.8|739537.4|738537.4|28
1620394830000|2021-05-07 13:40:30|739579.9|738579.9|739637.7|738637.7|739637.7|738637.7|739561.7|738561.7|25
1620394840000|2021-05-07 13:40:40|739641|738641|739747.2|738747.2|739747.2|738747.2|739620.6|738620.6|29
1620394850000|2021-05-07 13:40:50|739745.1|738745.1|739755.9|738755.9|739783.4|738783.4|739710.6|738710.6|29
1620394860000|2021-05-07 13:41:00|739750.7|738750.7|739932.1|738932.1|739941.1|738941.1|739738.3|738738.3|28
1620394870000|2021-05-07 13:41:10|739937.3|738937.3|739915.9|738915.9|740011.2|739011.2|739914.7|738914.7|28
1620394880000|2021-05-07 13:41:20|739925.8|738925.8|739905.3|738905.3|739934.2|738934.2|739893.3|738893.3|27
1620394890000|2021-05-07 13:41:30|739906.1|738906.1|739905|738905|739947.6|738947.6|739876.8|738876.8|29
1620394900000|2021-05-07 13:41:40|739907|738907|739847.1|738847.1|739907|738907|739830.9|738830.9|28
1620394910000|2021-05-07 13:41:50|739769.4|738769.4|739662|738662|739769.4|738769.4|739636|738636|29
1620394920000|2021-05-07 13:42:00|739632.5|738632.5|739610.3|738610.3|739646.6|738646.6|739578.2|738578.2|28
1620394930000|2021-05-07 13:42:10|739599|738599|739673.6|738673.6|739675.3|738675.3|739576.4|738576.4|28
1620394940000|2021-05-07 13:42:20|739679.7|738679.7|739501.8|738501.8|739679.7|738679.7|739483.7|738483.7|28
1620394950000|2021-05-07 13:42:30|739501.4|738501.4|739408.8|738408.8|739510.3|738510.3|739331.4|738331.4|27
1620394960000|2021-05-07 13:42:40|739415.7|738415.7|739567.5|738567.5|739580.1|738580.1|739415.7|738415.7|28
1620394970000|2021-05-07 13:42:50|739584.8|738584.8|739512.9|738512.9|739588.2|738588.2|739508.5|738508.5|25
1620394980000|2021-05-07 13:43:00|739522|738522|739426|738426|739525.8|738525.8|739426|738426|28
1620394990000|2021-05-07 13:43:10|739440.4|738440.4|739431.7|738431.7|739460.3|738460.3|739363.1|738363.1|29
1620395000000|2021-05-07 13:43:20|739212.2|738212.2|738884.6|737884.6|739212.2|738212.2|738864.1|737864.1|28
1620395010000|2021-05-07 13:43:30|738883.7|737883.7|738824.6|737824.6|738919.5|737919.5|738810.5|737810.5|29
1620395020000|2021-05-07 13:43:40|738828.5|737828.5|738888.5|737888.5|739016.7|738016.7|738828.5|737828.5|28
1620395030000|2021-05-07 13:43:50|738869|737869|738776.5|737776.5|738874.1|737874.1|738752.9|737752.9|28
1620395040000|2021-05-07 13:44:00|738792.1|737792.1|739031.8|738031.8|739031.8|738031.8|738791.1|737791.1|28
1620395050000|2021-05-07 13:44:10|739025|738025|738942.8|737942.8|739025|738025|738936.1|737936.1|29
1620395060000|2021-05-07 13:44:20|738948|737948|739086.4|738086.4|739086.4|738086.4|738920.4|737920.4|28
1620395070000|2021-05-07 13:44:30|739093.6|738093.6|739056.4|738056.4|739176.2|738176.2|739038|738038|29
1620395080000|2021-05-07 13:44:40|739046.5|738046.5|739073.3|738073.3|739146|738146|739030.4|738030.4|29
1620395090000|2021-05-07 13:44:50|739065.8|738065.8|738982.6|737982.6|739081.2|738081.2|738980.5|737980.5|27
1620395100000|2021-05-07 13:45:00|738927.1|737927.1|739122.6|738122.6|739208.4|738208.4|738927.1|737927.1|29
1620395110000|2021-05-07 13:45:10|739147.7|738147.7|739140.8|738140.8|739172.8|738172.8|739093.6|738093.6|28
1620395120000|2021-05-07 13:45:20|739122.5|738122.5|739168.3|738168.3|739200|738200|739050.4|738050.4|29
1620395130000|2021-05-07 13:45:30|739150.7|738150.7|739264.3|738264.3|739264.3|738264.3|739100.6|738100.6|26
1620395140000|2021-05-07 13:45:40|739259.3|738259.3|739212.6|738212.6|739259.3|738259.3|739102.7|738102.7|29
1620395150000|2021-05-07 13:45:50|739216.3|738216.3|739103.1|738103.1|739216.3|738216.3|739013.1|738013.1|28
1620395160000|2021-05-07 13:46:00|739098.5|738098.5|738793.4|737793.4|739107.4|738107.4|738744.1|737744.1|28
1620395170000|2021-05-07 13:46:10|738756.4|737756.4|738555|737555|738766.7|737766.7|738555|737555|29
1620395180000|2021-05-07 13:46:20|738550.9|737550.9|738613|737613|738717.2|737717.2|738544.8|737544.8|28
1620395190000|2021-05-07 13:46:30|738619.4|737619.4|738562.5|737562.5|738681.7|737681.7|738562.5|737562.5|29
1620395200000|2021-05-07 13:46:40|738573.9|737573.9|738545.7|737545.7|738623.2|737623.2|738541.4|737541.4|27
1620395210000|2021-05-07 13:46:50|738549.8|737549.8|738618.2|737618.2|738633.2|737633.2|738549.8|737549.8|29
1620395220000|2021-05-07 13:47:00|738615.9|737615.9|738569.2|737569.2|738624.1|737624.1|738562.3|737562.3|27
1620395230000|2021-05-07 13:47:10|738567.5|737567.5|738571|737571|738599.7|737599.7|738545.3|737545.3|27
1620395240000|2021-05-07 13:47:20|738575.6|737575.6|738347.1|737347.1|738575.6|737575.6|738347.1|737347.1|29
1620395250000|2021-05-07 13:47:30|738316.9|737316.9|738300.5|737300.5|738381.9|737381.9|738287.7|737287.7|28
1620395260000|2021-05-07 13:47:40|738301.5|737301.5|738537.7|737537.7|738537.7|737537.7|738296.3|737296.3|28
1620395270000|2021-05-07 13:47:50|738491|737491|738323.2|737323.2|738491|737491|738323.2|737323.2|28
1620395280000|2021-05-07 13:48:00|738331.7|737331.7|738252.7|737252.7|738331.7|737331.7|738205.7|737205.7|29
1620395290000|2021-05-07 13:48:10|738285.6|737285.6|738228.8|737228.8|738329.4|737329.4|738194|737194|28
1620395300000|2021-05-07 13:48:20|738242.1|737242.1|738174.3|737174.3|738242.1|737242.1|738035.9|737035.9|28
1620395310000|2021-05-07 13:48:30|738150.3|737150.3|738320.1|737320.1|738320.1|737320.1|738089.7|737089.7|29
1620395320000|2021-05-07 13:48:40|738333.6|737333.6|738552.9|737552.9|738552.9|737552.9|738267|737267|28
1620395330000|2021-05-07 13:48:50|738540.8|737540.8|738365.9|737365.9|738560.8|737560.8|738282|737282|29
1620395340000|2021-05-07 13:49:00|738332.4|737332.4|738428.3|737428.3|738487.1|737487.1|738293.5|737293.5|28
1620395350000|2021-05-07 13:49:10|738411.7|737411.7|738418|737418|738418|737418|738276.5|737276.5|29
1620395360000|2021-05-07 13:49:20|738428.7|737428.7|738292.7|737292.7|738428.7|737428.7|738292.7|737292.7|27
1620395370000|2021-05-07 13:49:30|738181.6|737181.6|738105.9|737105.9|738269.5|737269.5|738086.4|737086.4|28
1620395380000|2021-05-07 13:49:40|738104.6|737104.6|738115.4|737115.4|738145|737145|738053.1|737053.1|29
1620395390000|2021-05-07 13:49:50|738117.7|737117.7|738130|737130|738193.9|737193.9|738086.8|737086.8|28
1620395400000|2021-05-07 13:50:00|738129.5|737129.5|738212.3|737212.3|738347.6|737347.6|738119.3|737119.3|29
1620395410000|2021-05-07 13:50:10|738228.1|737228.1|738154.9|737154.9|738293.4|737293.4|738064.4|737064.4|28
1620395420000|2021-05-07 13:50:20|738131.9|737131.9|738114|737114|738162.9|737162.9|738100.3|737100.3|29
1620395430000|2021-05-07 13:50:30|738094.9|737094.9|738112.5|737112.5|738129.6|737129.6|738083.2|737083.2|24
1620395440000|2021-05-07 13:50:40|738110.7|737110.7|738056.6|737056.6|738131.2|737131.2|738054.5|737054.5|26
1620395450000|2021-05-07 13:50:50|738054.8|737054.8|738088.2|737088.2|738103.7|737103.7|738054.2|737054.2|27
1620395460000|2021-05-07 13:51:00|738083.7|737083.7|738076.6|737076.6|738108|737108|738012.3|737012.3|27
1620395470000|2021-05-07 13:51:10|738074.7|737074.7|738059.5|737059.5|738095.5|737095.5|737959.3|736959.3|29
1620395480000|2021-05-07 13:51:20|738065|737065|737876.2|736876.2|738102.3|737102.3|737868.8|736868.8|27
1620395490000|2021-05-07 13:51:30|737854.5|736854.5|737952|736952|738001.4|737001.4|737830.9|736830.9|29
1620395500000|2021-05-07 13:51:40|737938.4|736938.4|737969.1|736969.1|737976.6|736976.6|737910.8|736910.8|28
1620395510000|2021-05-07 13:51:50|737978.3|736978.3|738042.9|737042.9|738059.2|737059.2|737978.3|736978.3|29
1620395520000|2021-05-07 13:52:00|738039.5|737039.5|738056.4|737056.4|738073.7|737073.7|738039.5|737039.5|28
1620395530000|2021-05-07 13:52:10|738058|737058|738181.9|737181.9|738190.4|737190.4|738058|737058|26
1620395540000|2021-05-07 13:52:20|738188.1|737188.1|738164.1|737164.1|738206.5|737206.5|738164.1|737164.1|27
1620395550000|2021-05-07 13:52:30|738172.3|737172.3|737928.5|736928.5|738172.3|737172.3|737928.5|736928.5|27
1620395560000|2021-05-07 13:52:40|737915.4|736915.4|737929|736929|737964.8|736964.8|737904.4|736904.4|28
1620395570000|2021-05-07 13:52:50|737930.1|736930.1|738027.6|737027.6|738027.6|737027.6|737871|736871|28
1620395580000|2021-05-07 13:53:00|738035.6|737035.6|738004.9|737004.9|738049.8|737049.8|738004.9|737004.9|29
1620395590000|2021-05-07 13:53:10|738011|737011|737949.6|736949.6|738020.7|737020.7|737888.7|736888.7|29
1620395600000|2021-05-07 13:53:20|737950.1|736950.1|737915|736915|737957.1|736957.1|737902.4|736902.4|25
1620395610000|2021-05-07 13:53:30|737915.8|736915.8|737726.2|736726.2|737946.3|736946.3|737722.4|736722.4|27
1620395620000|2021-05-07 13:53:40|737723.5|736723.5|737971.4|736971.4|737972.3|736972.3|737723.5|736723.5|28
1620395630000|2021-05-07 13:53:50|737972.8|736972.8|737955.1|736955.1|738067.6|737067.6|737933.7|736933.7|29
1620395640000|2021-05-07 13:54:00|737953.6|736953.6|737923.7|736923.7|737978.8|736978.8|737904.5|736904.5|28
1620395650000|2021-05-07 13:54:10|737921.4|736921.4|737908.1|736908.1|737971.8|736971.8|737901.2|736901.2|24
1620395660000|2021-05-07 13:54:20|737914.3|736914.3|737921.6|736921.6|737944.4|736944.4|737899.9|736899.9|29
1620395670000|2021-05-07 13:54:30|737923|736923|738033.1|737033.1|738033.1|737033.1|737913.9|736913.9|28
1620395680000|2021-05-07 13:54:40|738038.3|737038.3|738132|737132|738135|737135|738028.7|737028.7|29
1620395690000|2021-05-07 13:54:50|738130.4|737130.4|738189|737189|738325.2|737325.2|738123.9|737123.9|28
1620395700000|2021-05-07 13:55:00|738169.8|737169.8|738081.3|737081.3|738240|737240|738049.2|737049.2|28
1620395710000|2021-05-07 13:55:10|738093.3|737093.3|738085|737085|738131.4|737131.4|738071.8|737071.8|28
1620395720000|2021-05-07 13:55:20|738077|737077|738021.1|737021.1|738127|737127|738021.1|737021.1|28
1620395730000|2021-05-07 13:55:30|738033.7|737033.7|738073.1|737073.1|738122.7|737122.7|738030.9|737030.9|29
1620395740000|2021-05-07 13:55:40|738081.8|737081.8|738186.7|737186.7|738186.7|737186.7|737955.2|736955.2|27
1620395750000|2021-05-07 13:55:50|738189.3|737189.3|738232.3|737232.3|738270.6|737270.6|738148.4|737148.4|28
1620395760000|2021-05-07 13:56:00|738225|737225|738188.9|737188.9|738238.3|737238.3|738169.9|737169.9|28
1620395770000|2021-05-07 13:56:10|738175.1|737175.1|738222.4|737222.4|738224.7|737224.7|738158.4|737158.4|28
1620395780000|2021-05-07 13:56:20|738222.6|737222.6|738265.4|737265.4|738265.4|737265.4|738211.1|737211.1|27
1620395790000|2021-05-07 13:56:30|738261.4|737261.4|738211.3|737211.3|738261.4|737261.4|738197.7|737197.7|26
1620395800000|2021-05-07 13:56:40|738215.9|737215.9|738202.3|737202.3|738260|737260|738186.4|737186.4|29
1620395810000|2021-05-07 13:56:50|738185.8|737185.8|738257.9|737257.9|738257.9|737257.9|738185.8|737185.8|27
1620395820000|2021-05-07 13:57:00|738248.6|737248.6|738206.2|737206.2|738251.5|737251.5|738160|737160|29
1620395830000|2021-05-07 13:57:10|738207.4|737207.4|738219.4|737219.4|738248.6|737248.6|738196.3|737196.3|26
1620395840000|2021-05-07 13:57:20|738216.8|737216.8|738257.6|737257.6|738273.8|737273.8|738202.5|737202.5|29
1620395850000|2021-05-07 13:57:30|738249.5|737249.5|738340|737340|738340|737340|738246.4|737246.4|27
1620395860000|2021-05-07 13:57:40|738336.2|737336.2|738313.9|737313.9|738337.8|737337.8|738303.1|737303.1|26
1620395870000|2021-05-07 13:57:50|738306.5|737306.5|738425.8|737425.8|738430.2|737430.2|738298.5|737298.5|27
1620395880000|2021-05-07 13:58:00|738427.5|737427.5|738467.1|737467.1|738499.6|737499.6|738396.9|737396.9|27
1620395890000|2021-05-07 13:58:10|738453.3|737453.3|738484.1|737484.1|738484.1|737484.1|738444.2|737444.2|29
1620395900000|2021-05-07 13:58:20|738457.8|737457.8|738453.8|737453.8|738470.6|737470.6|738442.1|737442.1|29
1620395910000|2021-05-07 13:58:30|738454.4|737454.4|738488.7|737488.7|738488.9|737488.9|738454.4|737454.4|28
1620395920000|2021-05-07 13:58:40|738487.2|737487.2|738482.1|737482.1|738496.8|737496.8|738458.5|737458.5|25
1620395930000|2021-05-07 13:58:50|738498.8|737498.8|738405.9|737405.9|738505.8|737505.8|738405.9|737405.9|28
1620395940000|2021-05-07 13:59:00|738406.9|737406.9|738386|737386|738413.4|737413.4|738347.2|737347.2|27
1620395950000|2021-05-07 13:59:10|738386.3|737386.3|738441.7|737441.7|738441.7|737441.7|738379.9|737379.9|28
1620395960000|2021-05-07 13:59:20|738433.8|737433.8|738436.1|737436.1|738450.9|737450.9|738397.9|737397.9|26
1620395970000|2021-05-07 13:59:30|738441.1|737441.1|738441.6|737441.6|738452.4|737452.4|738420|737420|28
1620395980000|2021-05-07 13:59:40|738435.1|737435.1|738412.5|737412.5|738453.4|737453.4|738382.6|737382.6|26
1620395990000|2021-05-07 13:59:50|738408|737408|738469.3|737469.3|738521.2|737521.2|738357.7|737357.7|28
1620396000000|2021-05-07 14:00:00|738500.9|737500.9|738488.9|737488.9|738506.4|737506.4|738359.9|737359.9|28
1620396010000|2021-05-07 14:00:10|738495.8|737495.8|738498.2|737498.2|738505.5|737505.5|738479.7|737479.7|27
1620396020000|2021-05-07 14:00:20|738466.4|737466.4|738619|737619|738655.2|737655.2|738452.6|737452.6|27
1620396030000|2021-05-07 14:00:30|738609.6|737609.6|738508.5|737508.5|738619|737619|738413.4|737413.4|28
1620396040000|2021-05-07 14:00:40|738499.6|737499.6|738555.2|737555.2|738555.2|737555.2|738487.5|737487.5|28
1620396050000|2021-05-07 14:00:50|738542.7|737542.7|738560.5|737560.5|738578.5|737578.5|738538.8|737538.8|27
1620396060000|2021-05-07 14:01:00|738557.9|737557.9|738530.4|737530.4|738577.1|737577.1|738520.5|737520.5|28
1620396070000|2021-05-07 14:01:10|738531.3|737531.3|738584.5|737584.5|738598.6|737598.6|738521|737521|25
1620396080000|2021-05-07 14:01:20|738622.9|737622.9|738601.1|737601.1|738622.9|737622.9|738563.1|737563.1|29
1620396090000|2021-05-07 14:01:30|738603.4|737603.4|738602.5|737602.5|738622.1|737622.1|738576.5|737576.5|27
1620396100000|2021-05-07 14:01:40|738595.5|737595.5|738594.4|737594.4|738621|737621|738576.7|737576.7|27
1620396110000|2021-05-07 14:01:50|738593.9|737593.9|738578.5|737578.5|738603|737603|738569.9|737569.9|25
1620396120000|2021-05-07 14:02:00|738604|737604|738571.2|737571.2|738629.8|737629.8|738563.2|737563.2|28
1620396130000|2021-05-07 14:02:10|738572.7|737572.7|738551.5|737551.5|738576.9|737576.9|738540.4|737540.4|26
1620396140000|2021-05-07 14:02:20|738547.3|737547.3|738574.2|737574.2|738581.1|737581.1|738529.6|737529.6|27
1620396150000|2021-05-07 14:02:30|738575|737575|738491.3|737491.3|738593.7|737593.7|738491.3|737491.3|25
1620396160000|2021-05-07 14:02:40|738495.1|737495.1|738389.1|737389.1|738496.3|737496.3|738352.7|737352.7|27
1620396170000|2021-05-07 14:02:50|738370|737370|738260.1|737260.1|738382.6|737382.6|738260.1|737260.1|28
1620396180000|2021-05-07 14:03:00|738241.5|737241.5|738178.3|737178.3|738241.5|737241.5|738132.3|737132.3|28
1620396190000|2021-05-07 14:03:10|738171|737171|738258.6|737258.6|738285.4|737285.4|738164.3|737164.3|28
1620396200000|2021-05-07 14:03:20|738261.4|737261.4|738229.6|737229.6|738292|737292|738186.7|737186.7|26
1620396210000|2021-05-07 14:03:30|738231|737231|738233.1|737233.1|738233.2|737233.2|738173.5|737173.5|28
1620396220000|2021-05-07 14:03:40|738232.5|737232.5|738224.2|737224.2|738257.4|737257.4|738212.7|737212.7|28
1620396230000|2021-05-07 14:03:50|738222.4|737222.4|738206.3|737206.3|738234|737234|738181.8|737181.8|27
1620396240000|2021-05-07 14:04:00|738206.1|737206.1|738160.5|737160.5|738210.3|737210.3|738139.4|737139.4|25
1620396250000|2021-05-07 14:04:10|738161.9|737161.9|738157.4|737157.4|738169.3|737169.3|738127.8|737127.8|26
1620396260000|2021-05-07 14:04:20|738142|737142|738176.8|737176.8|738194.5|737194.5|738142|737142|24
1620396270000|2021-05-07 14:04:30|738183.1|737183.1|738103.6|737103.6|738191.4|737191.4|738071.1|737071.1|26
1620396280000|2021-05-07 14:04:40|738096|737096|738159.3|737159.3|738159.3|737159.3|738057|737057|25
1620396290000|2021-05-07 14:04:50|738261.5|737261.5|738354.7|737354.7|738354.7|737354.7|738187|737187|26
1620396300000|2021-05-07 14:05:00|738361.2|737361.2|738381|737381|738381|737381|738323.8|737323.8|25
1620396310000|2021-05-07 14:05:10|738386.5|737386.5|738312.3|737312.3|738444.2|737444.2|738312.3|737312.3|27
1620396320000|2021-05-07 14:05:20|738312.4|737312.4|738382.5|737382.5|738382.5|737382.5|738260.6|737260.6|27
1620396330000|2021-05-07 14:05:30|738384.7|737384.7|738371.5|737371.5|738438.1|737438.1|738315.6|737315.6|29
1620396340000|2021-05-07 14:05:40|738387.4|737387.4|738382.5|737382.5|738400.5|737400.5|738371.3|737371.3|28
1620396350000|2021-05-07 14:05:50|738390.8|737390.8|738386.4|737386.4|738395.6|737395.6|738365|737365|21
1620396360000|2021-05-07 14:06:00|738383.1|737383.1|738350|737350|738383.1|737383.1|738311.2|737311.2|27
1620396370000|2021-05-07 14:06:10|738351.5|737351.5|738431.3|737431.3|738454.8|737454.8|738350.6|737350.6|24
1620396380000|2021-05-07 14:06:20|738435|737435|738502.4|737502.4|738506.5|737506.5|738407.7|737407.7|28
1620396390000|2021-05-07 14:06:30|738505.7|737505.7|738534.5|737534.5|738534.7|737534.7|738505.7|737505.7|27
1620396400000|2021-05-07 14:06:40|738534.2|737534.2|738452.5|737452.5|738537.8|737537.8|738452.5|737452.5|23
1620396410000|2021-05-07 14:06:50|738465.7|737465.7|738492.2|737492.2|738518.1|737518.1|738459.9|737459.9|21
1620396420000|2021-05-07 14:07:00|738499.3|737499.3|738525.7|737525.7|738528.3|737528.3|738497.9|737497.9|26
1620396430000|2021-05-07 14:07:10|738525.8|737525.8|738530.2|737530.2|738543.4|737543.4|738506.1|737506.1|23
1620396440000|2021-05-07 14:07:20|738530.1|737530.1|738534.1|737534.1|738549.5|737549.5|738512.5|737512.5|23
1620396450000|2021-05-07 14:07:30|738539.9|737539.9|738518.2|737518.2|738605.7|737605.7|738518.2|737518.2|25
1620396460000|2021-05-07 14:07:40|738528.2|737528.2|738462.9|737462.9|738545.1|737545.1|738454.2|737454.2|27
1620396470000|2021-05-07 14:07:50|738477.8|737477.8|738429.8|737429.8|738490.4|737490.4|738426.6|737426.6|28
1620396480000|2021-05-07 14:08:00|738453.5|737453.5|738377.3|737377.3|738487|737487|738361.5|737361.5|29
1620396490000|2021-05-07 14:08:10|738374.2|737374.2|738372.1|737372.1|738377.2|737377.2|738355.3|737355.3|23
1620396500000|2021-05-07 14:08:20|738380.3|737380.3|738449.9|737449.9|738473.7|737473.7|738368.1|737368.1|28
1620396510000|2021-05-07 14:08:30|738432.9|737432.9|738280.7|737280.7|738470.2|737470.2|738272.5|737272.5|27
1620396520000|2021-05-07 14:08:40|738284.8|737284.8|738371.2|737371.2|738371.2|737371.2|738283.6|737283.6|28
1620396530000|2021-05-07 14:08:50|738348.4|737348.4|738441.1|737441.1|738441.5|737441.5|738331.3|737331.3|25
1620396540000|2021-05-07 14:09:00|738444.2|737444.2|738368.5|737368.5|738444.2|737444.2|738364.5|737364.5|23
1620396550000|2021-05-07 14:09:10|738384|737384|738400.7|737400.7|738426.8|737426.8|738370.5|737370.5|28
1620396560000|2021-05-07 14:09:20|738385|737385|738424.1|737424.1|738466.1|737466.1|738383|737383|23
1620396570000|2021-05-07 14:09:30|738434.4|737434.4|738484.8|737484.8|738484.8|737484.8|738434.4|737434.4|26
1620396580000|2021-05-07 14:09:40|738479.1|737479.1|738516.6|737516.6|738516.6|737516.6|738460.5|737460.5|26
1620396590000|2021-05-07 14:09:50|738511.4|737511.4|738500.2|737500.2|738538.7|737538.7|738487.7|737487.7|24
1620396600000|2021-05-07 14:10:00|738496.9|737496.9|738501.2|737501.2|738517|737517|738488.8|737488.8|22
1620396610000|2021-05-07 14:10:10|738515|737515|738517.8|737517.8|738519.2|737519.2|738477.2|737477.2|27
1620396620000|2021-05-07 14:10:20|738520.1|737520.1|738491|737491|738520.1|737520.1|738485.1|737485.1|25
1620396630000|2021-05-07 14:10:30|738508.3|737508.3|738484.3|737484.3|738508.3|737508.3|738481.6|737481.6|20
1620396640000|2021-05-07 14:10:40|738480.9|737480.9|738501.4|737501.4|738505.3|737505.3|738465.8|737465.8|26
1620396650000|2021-05-07 14:10:50|738502.8|737502.8|738478.7|737478.7|738502.8|737502.8|738452.8|737452.8|25
1620396660000|2021-05-07 14:11:00|738476.7|737476.7|738459.2|737459.2|738476.7|737476.7|738437.7|737437.7|24
1620396670000|2021-05-07 14:11:10|738450.6|737450.6|738459.2|737459.2|738468.8|737468.8|738434.3|737434.3|24
1620396680000|2021-05-07 14:11:20|738458.6|737458.6|738461.7|737461.7|738468.1|737468.1|738455.6|737455.6|20
1620396690000|2021-05-07 14:11:30|738472.6|737472.6|738452.2|737452.2|738472.6|737472.6|738445.6|737445.6|24
1620396700000|2021-05-07 14:11:40|738492.6|737492.6|738464.8|737464.8|738497.4|737497.4|738459.4|737459.4|28
1620396710000|2021-05-07 14:11:50|738463.1|737463.1|738387.3|737387.3|738480.3|737480.3|738327.1|737327.1|24
1620396720000|2021-05-07 14:12:00|738382.6|737382.6|738410.8|737410.8|738437.4|737437.4|738377.6|737377.6|27
1620396730000|2021-05-07 14:12:10|738413.2|737413.2|738420.8|737420.8|738445.7|737445.7|738379.3|737379.3|25
1620396740000|2021-05-07 14:12:20|738422.5|737422.5|738708|737708|738743.6|737743.6|738422.5|737422.5|28
1620396750000|2021-05-07 14:12:30|738710.5|737710.5|738706.1|737706.1|738758.6|737758.6|738697.8|737697.8|27
1620396760000|2021-05-07 14:12:40|738728.8|737728.8|738922.2|737922.2|738922.2|737922.2|738717.4|737717.4|27
1620396770000|2021-05-07 14:12:50|738917.5|737917.5|738923.6|737923.6|738940.3|737940.3|738890.5|737890.5|25
1620396780000|2021-05-07 14:13:00|738925|737925|738938.4|737938.4|738938.4|737938.4|738881|737881|27
1620396790000|2021-05-07 14:13:10|738942.4|737942.4|738945.2|737945.2|738995.5|737995.5|738924|737924|27
1620396800000|2021-05-07 14:13:20|738941.6|737941.6|738941.6|737941.6|738960.4|737960.4|738923.9|737923.9|25
1620396810000|2021-05-07 14:13:30|738947.2|737947.2|738983.6|737983.6|739007.4|738007.4|738945|737945|24
1620396820000|2021-05-07 14:13:40|738976.1|737976.1|738998.1|737998.1|739002.2|738002.2|738964.8|737964.8|26
1620396830000|2021-05-07 14:13:50|738989.3|737989.3|738982.9|737982.9|738997.6|737997.6|738952.8|737952.8|25
1620396840000|2021-05-07 14:14:00|738987.8|737987.8|738974.9|737974.9|739002.5|738002.5|738950.7|737950.7|24
1620396850000|2021-05-07 14:14:10|738958.7|737958.7|738947.4|737947.4|739053|738053|738884.1|737884.1|26
1620396860000|2021-05-07 14:14:20|738960.7|737960.7|738942.8|737942.8|738964|737964|738932.2|737932.2|26
1620396870000|2021-05-07 14:14:30|738946.9|737946.9|738964.7|737964.7|739062.8|738062.8|738945.4|737945.4|25
1620396880000|2021-05-07 14:14:40|738960.5|737960.5|739002.7|738002.7|739006.9|738006.9|738949.1|737949.1|24
1620396890000|2021-05-07 14:14:50|739001.2|738001.2|739079.5|738079.5|739084.1|738084.1|738991.6|737991.6|25
1620396900000|2021-05-07 14:15:00|739069.8|738069.8|739077.2|738077.2|739077.2|738077.2|739061.8|738061.8|27
1620396910000|2021-05-07 14:15:10|739067.3|738067.3|739088.8|738088.8|739090.8|738090.8|739057.6|738057.6|23
1620396920000|2021-05-07 14:15:20|739099.3|738099.3|738998.9|737998.9|739099.3|738099.3|738998.9|737998.9|27
1620396930000|2021-05-07 14:15:30|739006.3|738006.3|738991|737991|739020.4|738020.4|738959.8|737959.8|27
1620396940000|2021-05-07 14:15:40|739005.5|738005.5|739046.2|738046.2|739100|738100|739005.5|738005.5|28
1620396950000|2021-05-07 14:15:50|739015.5|738015.5|739088.1|738088.1|739130.5|738130.5|739008.7|738008.7|25
1620396960000|2021-05-07 14:16:00|739087.4|738087.4|739081.9|738081.9|739111.9|738111.9|739013|738013|28
1620396970000|2021-05-07 14:16:10|739027.6|738027.6|739010.1|738010.1|739028.6|738028.6|738974.9|737974.9|27
1620396980000|2021-05-07 14:16:20|739016.7|738016.7|738937.2|737937.2|739018.2|738018.2|738908.7|737908.7|29
1620396990000|2021-05-07 14:16:30|738927.1|737927.1|739086.3|738086.3|739086.3|738086.3|738916.5|737916.5|26
1620397000000|2021-05-07 14:16:40|739102.8|738102.8|739062.6|738062.6|739102.8|738102.8|739016.6|738016.6|29
1620397010000|2021-05-07 14:16:50|739072|738072|739051.3|738051.3|739083.2|738083.2|739030.8|738030.8|24
1620397020000|2021-05-07 14:17:00|739057.6|738057.6|738974.5|737974.5|739070.4|738070.4|738967|737967|26
1620397030000|2021-05-07 14:17:10|738981|737981|739035.3|738035.3|739048.4|738048.4|738981|737981|25
1620397040000|2021-05-07 14:17:20|739040.7|738040.7|739081|738081|739081|738081|738966.6|737966.6|25
1620397050000|2021-05-07 14:17:30|739085.1|738085.1|739072.9|738072.9|739086.5|738086.5|739049.6|738049.6|24
1620397060000|2021-05-07 14:17:40|739065.8|738065.8|739045.9|738045.9|739067.7|738067.7|739033.7|738033.7|27
1620397070000|2021-05-07 14:17:50|739046|738046|739030|738030|739055.9|738055.9|738997|737997|26
1620397080000|2021-05-07 14:18:00|739046.9|738046.9|738871|737871|739046.9|738046.9|738871|737871|26
1620397090000|2021-05-07 14:18:10|738898.7|737898.7|738941.1|737941.1|738941.1|737941.1|738879.4|737879.4|25
1620397100000|2021-05-07 14:18:20|738916|737916|738875.5|737875.5|738916|737916|738857.9|737857.9|27
1620397110000|2021-05-07 14:18:30|738863.2|737863.2|738868.9|737868.9|738869.8|737869.8|738817.6|737817.6|22
1620397120000|2021-05-07 14:18:40|738863.4|737863.4|738904.4|737904.4|738910.9|737910.9|738863.4|737863.4|21
1620397130000|2021-05-07 14:18:50|738903.6|737903.6|738923.3|737923.3|738923.3|737923.3|738884.3|737884.3|23
1620397140000|2021-05-07 14:19:00|738925|737925|738872.4|737872.4|738944|737944|738863.8|737863.8|24
1620397150000|2021-05-07 14:19:10|738853.1|737853.1|738893.3|737893.3|738893.3|737893.3|738852.4|737852.4|25
1620397160000|2021-05-07 14:19:20|738893.4|737893.4|738982.5|737982.5|738984.2|737984.2|738858.8|737858.8|24
1620397170000|2021-05-07 14:19:30|738973|737973|738948.5|737948.5|738990.6|737990.6|738948.5|737948.5|28
1620397180000|2021-05-07 14:19:40|738948.1|737948.1|738930.4|737930.4|739016.2|738016.2|738927.5|737927.5|28
1620397190000|2021-05-07 14:19:50|738928.8|737928.8|738967.9|737967.9|738967.9|737967.9|738903.9|737903.9|27
1620397200000|2021-05-07 14:20:00|738971.4|737971.4|738988.1|737988.1|739125.4|738125.4|738970.7|737970.7|26
1620397210000|2021-05-07 14:20:10|738990.1|737990.1|739004.9|738004.9|739024.8|738024.8|738957.3|737957.3|27
1620397220000|2021-05-07 14:20:20|738986.9|737986.9|738934.5|737934.5|738994.3|737994.3|738914|737914|27
1620397230000|2021-05-07 14:20:30|738933.8|737933.8|738898.4|737898.4|738934.6|737934.6|738898.4|737898.4|27
1620397240000|2021-05-07 14:20:40|738906.7|737906.7|738852.8|737852.8|738906.7|737906.7|738817.3|737817.3|27
1620397250000|2021-05-07 14:20:50|738853.2|737853.2|738694.8|737694.8|738896.8|737896.8|738694.8|737694.8|25
1620397260000|2021-05-07 14:21:00|738697.6|737697.6|738758.7|737758.7|738758.7|737758.7|738674.7|737674.7|27
1620397270000|2021-05-07 14:21:10|738761.9|737761.9|738764.4|737764.4|738815.1|737815.1|738748.1|737748.1|26
1620397280000|2021-05-07 14:21:20|738779.5|737779.5|738718.2|737718.2|738796.9|737796.9|738718.2|737718.2|22
1620397290000|2021-05-07 14:21:30|738712.8|737712.8|738747|737747|738753|737753|738712.8|737712.8|26
1620397300000|2021-05-07 14:21:40|738747.1|737747.1|738760.9|737760.9|738774.4|737774.4|738730.9|737730.9|18
1620397310000|2021-05-07 14:21:50|738759.8|737759.8|738750.9|737750.9|738759.8|737759.8|738703.8|737703.8|28
1620397320000|2021-05-07 14:22:00|738753.2|737753.2|738783.4|737783.4|738810|737810|738741.4|737741.4|24
1620397330000|2021-05-07 14:22:10|738767.8|737767.8|738738.1|737738.1|738767.8|737767.8|738721.3|737721.3|22
1620397340000|2021-05-07 14:22:20|738738.2|737738.2|738556.9|737556.9|738738.8|737738.8|738539|737539|28
1620397350000|2021-05-07 14:22:30|738555|737555|738727.5|737727.5|738737.3|737737.3|738555|737555|26
1620397360000|2021-05-07 14:22:40|738733.8|737733.8|738792.7|737792.7|738799.5|737799.5|738729.1|737729.1|26
1620397370000|2021-05-07 14:22:50|738789.3|737789.3|738770.3|737770.3|738797.2|737797.2|738731.1|737731.1|24
1620397380000|2021-05-07 14:23:00|738769|737769|738822.3|737822.3|738829.4|737829.4|738769|737769|24
1620397390000|2021-05-07 14:23:10|738811.7|737811.7|738901.7|737901.7|738916.5|737916.5|738811.2|737811.2|23
1620397400000|2021-05-07 14:23:20|738906|737906|738912.2|737912.2|738954.1|737954.1|738906|737906|24
1620397410000|2021-05-07 14:23:30|738913.6|737913.6|738991.6|737991.6|738991.6|737991.6|738898.3|737898.3|23
1620397420000|2021-05-07 14:23:40|738990.8|737990.8|738977.4|737977.4|739020|738020|738971.5|737971.5|28
1620397430000|2021-05-07 14:23:50|738980.1|737980.1|739025.9|738025.9|739025.9|738025.9|738971.2|737971.2|24
1620397440000|2021-05-07 14:24:00|739020.4|738020.4|739093.9|738093.9|739108.6|738108.6|739016.4|738016.4|27
1620397450000|2021-05-07 14:24:10|739096.3|738096.3|739139.1|738139.1|739149.3|738149.3|739096.3|738096.3|26
1620397460000|2021-05-07 14:24:20|739154|738154|739142.3|738142.3|739166|738166|739103.8|738103.8|27
1620397470000|2021-05-07 14:24:30|739149.1|738149.1|739156.5|738156.5|739161.3|738161.3|739141.2|738141.2|21
1620397480000|2021-05-07 14:24:40|739146.2|738146.2|739241.6|738241.6|739272.8|738272.8|739127|738127|27
1620397490000|2021-05-07 14:24:50|739217.3|738217.3|739245.9|738245.9|739258.2|738258.2|739216.5|738216.5|28
1620397500000|2021-05-07 14:25:00|739245.3|738245.3|739145.9|738145.9|739245.3|738245.3|739110.9|738110.9|29
1620397510000|2021-05-07 14:25:10|739143.5|738143.5|739136|738136|739143.5|738143.5|739087.8|738087.8|28
1620397520000|2021-05-07 14:25:20|739138.6|738138.6|739094.3|738094.3|739168.2|738168.2|739094.3|738094.3|28
1620397530000|2021-05-07 14:25:30|739083.3|738083.3|739096|738096|739102.3|738102.3|739052|738052|27
1620397540000|2021-05-07 14:25:40|739087.1|738087.1|739011.8|738011.8|739105.2|738105.2|738989.6|737989.6|27
1620397550000|2021-05-07 14:25:50|739011.5|738011.5|738970|737970|739011.5|738011.5|738941.8|737941.8|27
1620397560000|2021-05-07 14:26:00|738972.1|737972.1|739051.4|738051.4|739051.4|738051.4|738940.7|737940.7|24
1620397570000|2021-05-07 14:26:10|739064.3|738064.3|739079.6|738079.6|739108|738108|739050.7|738050.7|27
1620397580000|2021-05-07 14:26:20|739077|738077|739094.1|738094.1|739099.9|738099.9|739077|738077|26
1620397590000|2021-05-07 14:26:30|739094.4|738094.4|739128.5|738128.5|739158.5|738158.5|739094.4|738094.4|24
1620397600000|2021-05-07 14:26:40|739121.2|738121.2|739061.3|738061.3|739132.7|738132.7|739053.6|738053.6|27
1620397610000|2021-05-07 14:26:50|739061.1|738061.1|739008.2|738008.2|739067|738067|738962.7|737962.7|28
1620397620000|2021-05-07 14:27:00|739005.2|738005.2|739039.1|738039.1|739069|738069|738980.4|737980.4|27
1620397630000|2021-05-07 14:27:10|739024.6|738024.6|738973.1|737973.1|739049.4|738049.4|738965.9|737965.9|27
1620397640000|2021-05-07 14:27:20|738981.5|737981.5|739038.7|738038.7|739038.7|738038.7|738978.4|737978.4|27
1620397650000|2021-05-07 14:27:30|739042.5|738042.5|739118.8|738118.8|739118.8|738118.8|739042.5|738042.5|26
1620397660000|2021-05-07 14:27:40|739147.8|738147.8|739197.3|738197.3|739243.4|738243.4|739147.8|738147.8|24
1620397670000|2021-05-07 14:27:50|739199.5|738199.5|739181.1|738181.1|739221.7|738221.7|739181.1|738181.1|22
1620397680000|2021-05-07 14:28:00|739196.3|738196.3|739272.1|738272.1|739281|738281|739191.1|738191.1|26
1620397690000|2021-05-07 14:28:10|739282.4|738282.4|739315.7|738315.7|739326.1|738326.1|739282.4|738282.4|24
1620397700000|2021-05-07 14:28:20|739321.3|738321.3|739338|738338|739339.9|738339.9|739317.5|738317.5|21
1620397710000|2021-05-07 14:28:30|739336.2|738336.2|739323.6|738323.6|739343.8|738343.8|739323.6|738323.6|24
1620397720000|2021-05-07 14:28:40|739323.8|738323.8|739309.2|738309.2|739340.3|738340.3|739309.2|738309.2|27
1620397730000|2021-05-07 14:28:50|739316.3|738316.3|739225.3|738225.3|739339.7|738339.7|739168.9|738168.9|27
1620397740000|2021-05-07 14:29:00|739224|738224|739199.6|738199.6|739244.6|738244.6|739180.7|738180.7|26
1620397750000|2021-05-07 14:29:10|739199.2|738199.2|739120.2|738120.2|739199.2|738199.2|739120.2|738120.2|26
1620397760000|2021-05-07 14:29:20|739120.1|738120.1|739111.7|738111.7|739139.8|738139.8|739111.7|738111.7|24
1620397770000|2021-05-07 14:29:30|739118.7|738118.7|739121|738121|739146.8|738146.8|739115.8|738115.8|26
1620397780000|2021-05-07 14:29:40|739122.1|738122.1|739119.5|738119.5|739143.4|738143.4|739098.2|738098.2|28
1620397790000|2021-05-07 14:29:50|739118|738118|739076.4|738076.4|739128.7|738128.7|739056.3|738056.3|28
1620397800000|2021-05-07 14:30:00|739076.7|738076.7|739051.6|738051.6|739088.4|738088.4|739051.6|738051.6|22
1620397810000|2021-05-07 14:30:10|739054.9|738054.9|739079.5|738079.5|739094.6|738094.6|739054.9|738054.9|27
1620397820000|2021-05-07 14:30:20|739092.3|738092.3|739111.3|738111.3|739111.7|738111.7|739060.5|738060.5|24
1620397830000|2021-05-07 14:30:30|739085.8|738085.8|739126.9|738126.9|739129.4|738129.4|739085.8|738085.8|24
1620397840000|2021-05-07 14:30:40|739130.4|738130.4|739129.9|738129.9|739139.5|738139.5|739119.8|738119.8|22
1620397850000|2021-05-07 14:30:50|739121.4|738121.4|739144.6|738144.6|739148.7|738148.7|739116.5|738116.5|26
1620397860000|2021-05-07 14:31:00|739142|738142|739054.9|738054.9|739147.4|738147.4|739013.1|738013.1|26
1620397870000|2021-05-07 14:31:10|739052.8|738052.8|739078.9|738078.9|739094.1|738094.1|739041.6|738041.6|27
1620397880000|2021-05-07 14:31:20|739078.1|738078.1|739053.6|738053.6|739079.7|738079.7|739010.4|738010.4|27
1620397890000|2021-05-07 14:31:30|739061.9|738061.9|739059.9|738059.9|739064.1|738064.1|739037.6|738037.6|26
1620397900000|2021-05-07 14:31:40|739048.9|738048.9|739066.8|738066.8|739066.8|738066.8|739033.5|738033.5|23
1620397910000|2021-05-07 14:31:50|739063.1|738063.1|739121.8|738121.8|739141|738141|739063.1|738063.1|28
1620397920000|2021-05-07 14:32:00|739118.3|738118.3|739154.5|738154.5|739154.5|738154.5|739115.3|738115.3|26
1620397930000|2021-05-07 14:32:10|739153.8|738153.8|739165.8|738165.8|739165.8|738165.8|739140|738140|21
1620397940000|2021-05-07 14:32:20|739163.1|738163.1|739162.7|738162.7|739175.7|738175.7|739137.5|738137.5|24
1620397950000|2021-05-07 14:32:30|739159|738159|739178.9|738178.9|739180.4|738180.4|739132.8|738132.8|24
1620397960000|2021-05-07 14:32:40|739179.7|738179.7|739159.5|738159.5|739188.7|738188.7|739158.6|738158.6|23
1620397970000|2021-05-07 14:32:50|739165.9|738165.9|739045.5|738045.5|739176.6|738176.6|738933|737933|24
1620397980000|2021-05-07 14:33:00|739038.2|738038.2|738896|737896|739093.6|738093.6|738883.6|737883.6|27
1620397990000|2021-05-07 14:33:10|738892.9|737892.9|738993.8|737993.8|739007.9|738007.9|738883.8|737883.8|26
1620398000000|2021-05-07 14:33:20|738989.9|737989.9|738850.5|737850.5|739023.4|738023.4|738850.5|737850.5|28
1620398010000|2021-05-07 14:33:30|738838|737838|738933.3|737933.3|738972.1|737972.1|738838|737838|29
1620398020000|2021-05-07 14:33:40|738930.8|737930.8|738899.6|737899.6|738943.4|737943.4|738899.6|737899.6|24
1620398030000|2021-05-07 14:33:50|738900.3|737900.3|738919.7|737919.7|738954.1|737954.1|738900.3|737900.3|26
1620398040000|2021-05-07 14:34:00|738903.8|737903.8|738774.7|737774.7|738961.3|737961.3|738774.7|737774.7|25
1620398050000|2021-05-07 14:34:10|738782|737782|738733.2|737733.2|738793.5|737793.5|738726.8|737726.8|25
1620398060000|2021-05-07 14:34:20|738729.8|737729.8|738757.8|737757.8|738757.8|737757.8|738685.8|737685.8|25
1620398070000|2021-05-07 14:34:30|738767.7|737767.7|738730.9|737730.9|738786|737786|738726.5|737726.5|24
1620398080000|2021-05-07 14:34:40|738726|737726|738690.5|737690.5|738726|737726|738683.3|737683.3|23
1620398090000|2021-05-07 14:34:50|738691.2|737691.2|738671.5|737671.5|738698.3|737698.3|738667.2|737667.2|25
1620398100000|2021-05-07 14:35:00|738679.5|737679.5|738714.5|737714.5|738719.6|737719.6|738668.4|737668.4|22
1620398110000|2021-05-07 14:35:10|738711.8|737711.8|738729.6|737729.6|738750.4|737750.4|738706.8|737706.8|21
1620398120000|2021-05-07 14:35:20|738718.8|737718.8|738627.5|737627.5|738718.8|737718.8|738609.4|737609.4|26
1620398130000|2021-05-07 14:35:30|738643.7|737643.7|738415.9|737415.9|738644.7|737644.7|738381.1|737381.1|23
1620398140000|2021-05-07 14:35:40|738419|737419|738296.8|737296.8|738460.2|737460.2|738281.7|737281.7|27
1620398150000|2021-05-07 14:35:50|738303|737303|738306.2|737306.2|738357.3|737357.3|738276.1|737276.1|24
1620398160000|2021-05-07 14:36:00|738294.3|737294.3|738372.2|737372.2|738379.4|737379.4|738289.5|737289.5|22
1620398170000|2021-05-07 14:36:10|738377.4|737377.4|738258.5|737258.5|738377.4|737377.4|738148.9|737148.9|29
1620398180000|2021-05-07 14:36:20|738267.4|737267.4|738343.9|737343.9|738393.3|737393.3|738267|737267|27
1620398190000|2021-05-07 14:36:30|738339|737339|738366|737366|738410.1|737410.1|738339|737339|25
1620398200000|2021-05-07 14:36:40|738350.4|737350.4|738357.7|737357.7|738379.5|737379.5|738337.3|737337.3|22
1620398210000|2021-05-07 14:36:50|738355.8|737355.8|738378.3|737378.3|738400.5|737400.5|738334.5|737334.5|22
1620398220000|2021-05-07 14:37:00|738396.5|737396.5|738387.9|737387.9|738396.5|737396.5|738361.5|737361.5|24
1620398230000|2021-05-07 14:37:10|738385.2|737385.2|738434.5|737434.5|738466|737466|738379.5|737379.5|25
1620398240000|2021-05-07 14:37:20|738424.5|737424.5|738427.4|737427.4|738473|737473|738412.8|737412.8|27
1620398250000|2021-05-07 14:37:30|738432.3|737432.3|738455.9|737455.9|738495.9|737495.9|738420.7|737420.7|27
1620398260000|2021-05-07 14:37:40|738453.9|737453.9|738342.1|737342.1|738483.5|737483.5|738342.1|737342.1|23
1620398270000|2021-05-07 14:37:50|738356.3|737356.3|738403.3|737403.3|738430.6|737430.6|738330.8|737330.8|24
1620398280000|2021-05-07 14:38:00|738462.2|737462.2|738432|737432|738469.5|737469.5|738392.3|737392.3|26
1620398290000|2021-05-07 14:38:10|738419|737419|738434.7|737434.7|738459.7|737459.7|738419|737419|24
1620398300000|2021-05-07 14:38:20|738445.5|737445.5|738455.6|737455.6|738498.9|737498.9|738439.2|737439.2|23
1620398310000|2021-05-07 14:38:30|738458.8|737458.8|738433.5|737433.5|738460.9|737460.9|738399.3|737399.3|27
1620398320000|2021-05-07 14:38:40|738452.7|737452.7|738501.6|737501.6|738531.5|737531.5|738452.7|737452.7|27
1620398330000|2021-05-07 14:38:50|738502.6|737502.6|738451.8|737451.8|738507.2|737507.2|738382.4|737382.4|27
1620398340000|2021-05-07 14:39:00|738442.5|737442.5|738491.3|737491.3|738496.7|737496.7|738442.5|737442.5|25
1620398350000|2021-05-07 14:39:10|738496.9|737496.9|738524.7|737524.7|738524.7|737524.7|738445|737445|28
1620398360000|2021-05-07 14:39:20|738502|737502|738603.4|737603.4|738612.5|737612.5|738502|737502|26
1620398370000|2021-05-07 14:39:30|738603.3|737603.3|738607.8|737607.8|738616.3|737616.3|738581.7|737581.7|28
1620398380000|2021-05-07 14:39:40|738607.6|737607.6|738623.5|737623.5|738639.1|737639.1|738599.7|737599.7|25
1620398390000|2021-05-07 14:39:50|738622.6|737622.6|738659.4|737659.4|738661.7|737661.7|738598.6|737598.6|27
1620398400000|2021-05-07 14:40:00|738661.6|737661.6|738560.1|737560.1|738663|737663|738543.8|737543.8|26
1620398410000|2021-05-07 14:40:10|738550|737550|738564.3|737564.3|738588.5|737588.5|738547.2|737547.2|25
1620398420000|2021-05-07 14:40:20|738569.5|737569.5|738603.5|737603.5|738629.2|737629.2|738569.5|737569.5|25
1620398430000|2021-05-07 14:40:30|738603.7|737603.7|738589.2|737589.2|738613.2|737613.2|738558.5|737558.5|23
1620398440000|2021-05-07 14:40:40|738586.8|737586.8|738608.3|737608.3|738613.8|737613.8|738560.5|737560.5|27
1620398450000|2021-05-07 14:40:50|738600.2|737600.2|738564.1|737564.1|738613|737613|738564.1|737564.1|24
1620398460000|2021-05-07 14:41:00|738563.8|737563.8|738585.4|737585.4|738610.5|737610.5|738563.7|737563.7|26
1620398470000|2021-05-07 14:41:10|738586.3|737586.3|738584.8|737584.8|738604|737604|738576.6|737576.6|25
1620398480000|2021-05-07 14:41:20|738593.9|737593.9|738582.6|737582.6|738600.4|737600.4|738576.1|737576.1|19
1620398490000|2021-05-07 14:41:30|738581.2|737581.2|738552.2|737552.2|738581.2|737581.2|738489.1|737489.1|26
1620398500000|2021-05-07 14:41:40|738562.1|737562.1|738557.2|737557.2|738574|737574|738506.3|737506.3|26
1620398510000|2021-05-07 14:41:50|738557.1|737557.1|738553.9|737553.9|738577.1|737577.1|738518.3|737518.3|25
1620398520000|2021-05-07 14:42:00|738558|737558|738512.8|737512.8|738570.9|737570.9|738493.7|737493.7|27
1620398530000|2021-05-07 14:42:10|738512.5|737512.5|738477.8|737477.8|738533.1|737533.1|738461|737461|24
1620398540000|2021-05-07 14:42:20|738479.4|737479.4|738508.4|737508.4|738508.4|737508.4|738433.2|737433.2|28
1620398550000|2021-05-07 14:42:30|738506.3|737506.3|738455.8|737455.8|738530|737530|738440.6|737440.6|24
1620398560000|2021-05-07 14:42:40|738479.2|737479.2|738340.5|737340.5|738480|737480|738340.5|737340.5|27
1620398570000|2021-05-07 14:42:50|738332.4|737332.4|738246.5|737246.5|738356|737356|738244.2|737244.2|28
1620398580000|2021-05-07 14:43:00|738233.5|737233.5|738258|737258|738345.1|737345.1|738230.3|737230.3|28
1620398590000|2021-05-07 14:43:10|738329.2|737329.2|738355.7|737355.7|738360.4|737360.4|738319.3|737319.3|24
1620398600000|2021-05-07 14:43:20|738322.9|737322.9|738309.3|737309.3|738374|737374|738301.2|737301.2|25
1620398610000|2021-05-07 14:43:30|738313.7|737313.7|738316|737316|738342.4|737342.4|738304.9|737304.9|23
1620398620000|2021-05-07 14:43:40|738299|737299|738358.4|737358.4|738358.4|737358.4|738290.8|737290.8|24
1620398630000|2021-05-07 14:43:50|738357.6|737357.6|738346.4|737346.4|738365.8|737365.8|738333.1|737333.1|25
1620398640000|2021-05-07 14:44:00|738344.8|737344.8|738274.4|737274.4|738360.5|737360.5|738274.4|737274.4|23
1620398650000|2021-05-07 14:44:10|738274.7|737274.7|738293.2|737293.2|738296.5|737296.5|738267.4|737267.4|26
1620398660000|2021-05-07 14:44:20|738282.6|737282.6|738308.3|737308.3|738308.3|737308.3|738276.3|737276.3|27
1620398670000|2021-05-07 14:44:30|738314.9|737314.9|738488.9|737488.9|738492.2|737492.2|738313.9|737313.9|25
1620398680000|2021-05-07 14:44:40|738484.9|737484.9|738513.1|737513.1|738536|737536|738443.8|737443.8|25
1620398690000|2021-05-07 14:44:50|738527.6|737527.6|738539.2|737539.2|738539.2|737539.2|738460.9|737460.9|27
1620398700000|2021-05-07 14:45:00|738543.9|737543.9|738506.9|737506.9|738552.6|737552.6|738448|737448|26
1620398710000|2021-05-07 14:45:10|738494.1|737494.1|738566|737566|738669.7|737669.7|738494.1|737494.1|27
1620398720000|2021-05-07 14:45:20|738562.1|737562.1|738507.6|737507.6|738587|737587|738454.4|737454.4|28
1620398730000|2021-05-07 14:45:30|738497.8|737497.8|738505.2|737505.2|738573.1|737573.1|738485.6|737485.6|29
1620398740000|2021-05-07 14:45:40|738499.7|737499.7|738451.6|737451.6|738506.2|737506.2|738451.6|737451.6|25
1620398750000|2021-05-07 14:45:50|738458.5|737458.5|738459.4|737459.4|738472.1|737472.1|738421.9|737421.9|27
1620398760000|2021-05-07 14:46:00|738462.6|737462.6|738455.2|737455.2|738478.5|737478.5|738402|737402|26
1620398770000|2021-05-07 14:46:10|738446.1|737446.1|738469|737469|738469|737469|738425.9|737425.9|25
1620398780000|2021-05-07 14:46:20|738460.3|737460.3|738514|737514|738514|737514|738460.3|737460.3|29
1620398790000|2021-05-07 14:46:30|738523.3|737523.3|738506.4|737506.4|738532.4|737532.4|738499.2|737499.2|26
1620398800000|2021-05-07 14:46:40|738512.5|737512.5|738531.6|737531.6|738531.6|737531.6|738494.3|737494.3|20
1620398810000|2021-05-07 14:46:50|738515.2|737515.2|738496|737496|738569.2|737569.2|738496|737496|25
1620398820000|2021-05-07 14:47:00|738504|737504|738562.1|737562.1|738562.1|737562.1|738488|737488|22
1620398830000|2021-05-07 14:47:10|738580.7|737580.7|738621|737621|738631.8|737631.8|738472.3|737472.3|24
1620398840000|2021-05-07 14:47:20|738624.5|737624.5|738564|737564|738660.6|737660.6|738559.4|737559.4|23
1620398850000|2021-05-07 14:47:30|738569|737569|738554.7|737554.7|738604.2|737604.2|738554.7|737554.7|28
1620398860000|2021-05-07 14:47:40|738557|737557|738625.7|737625.7|738631.2|737631.2|738556.2|737556.2|27
1620398870000|2021-05-07 14:47:50|738629.7|737629.7|738726.6|737726.6|738796.2|737796.2|738627.1|737627.1|27
1620398880000|2021-05-07 14:48:00|738730.7|737730.7|738688.8|737688.8|738730.7|737730.7|738676.7|737676.7|27
1620398890000|2021-05-07 14:48:10|738680.9|737680.9|738798.2|737798.2|738811.8|737811.8|738673.3|737673.3|25
1620398900000|2021-05-07 14:48:20|738838.4|737838.4|738837.1|737837.1|738913.3|737913.3|738824.2|737824.2|27
1620398910000|2021-05-07 14:48:30|738809.6|737809.6|738860.2|737860.2|738872.3|737872.3|738793.7|737793.7|25
1620398920000|2021-05-07 14:48:40|738873.6|737873.6|738875.1|737875.1|738884.2|737884.2|738858.8|737858.8|27
1620398930000|2021-05-07 14:48:50|738874.6|737874.6|738897.8|737897.8|738920.2|737920.2|738856.8|737856.8|26
1620398940000|2021-05-07 14:49:00|738881.3|737881.3|738825.2|737825.2|738883.7|737883.7|738761.8|737761.8|27
1620398950000|2021-05-07 14:49:10|738855|737855|738850.8|737850.8|738909.4|737909.4|738841.3|737841.3|27
1620398960000|2021-05-07 14:49:20|738864.6|737864.6|738765.3|737765.3|738865.5|737865.5|738744|737744|27
1620398970000|2021-05-07 14:49:30|738777.7|737777.7|738739.1|737739.1|738779.9|737779.9|738689.5|737689.5|27
1620398980000|2021-05-07 14:49:40|738713.2|737713.2|738769.1|737769.1|738769.1|737769.1|738708.4|737708.4|26
1620398990000|2021-05-07 14:49:50|738775.8|737775.8|738720.9|737720.9|738847.2|737847.2|738720.9|737720.9|26
1620399000000|2021-05-07 14:50:00|738709|737709|738842.3|737842.3|738842.3|737842.3|738702.8|737702.8|27
1620399010000|2021-05-07 14:50:10|738842.6|737842.6|738839.4|737839.4|738849.6|737849.6|738769.7|737769.7|29
1620399020000|2021-05-07 14:50:20|738829.2|737829.2|738817.9|737817.9|738844.6|737844.6|738807.2|737807.2|24
1620399030000|2021-05-07 14:50:30|738825.3|737825.3|738840.4|737840.4|738857.2|737857.2|738824.1|737824.1|20
1620399040000|2021-05-07 14:50:40|738854.2|737854.2|738955.8|737955.8|738955.8|737955.8|738853.5|737853.5|25
1620399050000|2021-05-07 14:50:50|738951.4|737951.4|738940.6|737940.6|738964.8|737964.8|738907.6|737907.6|25
1620399060000|2021-05-07 14:51:00|738947.7|737947.7|739119.3|738119.3|739123.9|738123.9|738915.7|737915.7|28
1620399070000|2021-05-07 14:51:10|739046.2|738046.2|739041.2|738041.2|739046.2|738046.2|738991.1|737991.1|24
1620399080000|2021-05-07 14:51:20|739034.6|738034.6|739174.8|738174.8|739194|738194|739029.8|738029.8|29
1620399090000|2021-05-07 14:51:30|739172.2|738172.2|739146.4|738146.4|739186.3|738186.3|739129|738129|27
1620399100000|2021-05-07 14:51:40|739126.6|738126.6|739062.5|738062.5|739126.6|738126.6|739027.3|738027.3|26
1620399110000|2021-05-07 14:51:50|739069.6|738069.6|738883.6|737883.6|739080.1|738080.1|738872.1|737872.1|28
1620399120000|2021-05-07 14:52:00|738880.5|737880.5|738845.5|737845.5|738922.2|737922.2|738845.5|737845.5|29
1620399130000|2021-05-07 14:52:10|738838.5|737838.5|738874.8|737874.8|738908.5|737908.5|738812|737812|29
1620399140000|2021-05-07 14:52:20|738868.9|737868.9|738759.6|737759.6|738872.3|737872.3|738749.7|737749.7|25
1620399150000|2021-05-07 14:52:30|738753.5|737753.5|738729|737729|738773.3|737773.3|738660.5|737660.5|27
1620399160000|2021-05-07 14:52:40|738748.4|737748.4|738743.2|737743.2|738752.8|737752.8|738696.1|737696.1|25
1620399170000|2021-05-07 14:52:50|738770.4|737770.4|738674|737674|738770.4|737770.4|738674|737674|28
1620399180000|2021-05-07 14:53:00|738663.1|737663.1|738588.7|737588.7|738670.1|737670.1|738543.6|737543.6|27
1620399190000|2021-05-07 14:53:10|738584.2|737584.2|738646.8|737646.8|738657.2|737657.2|738584.2|737584.2|26
1620399200000|2021-05-07 14:53:20|738640.2|737640.2|738657.1|737657.1|738688.7|737688.7|738632.9|737632.9|27
1620399210000|2021-05-07 14:53:30|738653.6|737653.6|738607.8|737607.8|738665.3|737665.3|738596.1|737596.1|28
1620399220000|2021-05-07 14:53:40|738613.5|737613.5|738547.3|737547.3|738627|737627|738533.3|737533.3|27
1620399230000|2021-05-07 14:53:50|738548.1|737548.1|738607.9|737607.9|738629.8|737629.8|738531.1|737531.1|25
1620399240000|2021-05-07 14:54:00|738608.5|737608.5|738563.3|737563.3|738624.8|737624.8|738563.3|737563.3|23
1620399250000|2021-05-07 14:54:10|738558.2|737558.2|738588.8|737588.8|738588.8|737588.8|738558.2|737558.2|29
1620399260000|2021-05-07 14:54:20|738574.6|737574.6|738477.3|737477.3|738581|737581|738473.3|737473.3|27
1620399270000|2021-05-07 14:54:30|738472.7|737472.7|738423.8|737423.8|738483|737483|738399.5|737399.5|24
1620399280000|2021-05-07 14:54:40|738410.7|737410.7|738466.4|737466.4|738477.4|737477.4|738405.5|737405.5|26
1620399290000|2021-05-07 14:54:50|738460.6|737460.6|738482.9|737482.9|738482.9|737482.9|738433.6|737433.6|25
1620399300000|2021-05-07 14:55:00|738485.5|737485.5|738441.4|737441.4|738485.5|737485.5|738441.4|737441.4|24
1620399310000|2021-05-07 14:55:10|738433.7|737433.7|738453.1|737453.1|738453.1|737453.1|738423.2|737423.2|22
1620399320000|2021-05-07 14:55:20|738479.1|737479.1|738491.3|737491.3|738516.3|737516.3|738474|737474|24
1620399330000|2021-05-07 14:55:30|738455.6|737455.6|738429.9|737429.9|738455.6|737455.6|738421.8|737421.8|21
1620399340000|2021-05-07 14:55:40|738440.6|737440.6|738340.9|737340.9|738444.2|737444.2|738306.6|737306.6|26
1620399350000|2021-05-07 14:55:50|738315.3|737315.3|738317.3|737317.3|738328|737328|738296.5|737296.5|26
1620399360000|2021-05-07 14:56:00|738316.5|737316.5|738278.2|737278.2|738316.5|737316.5|738243.1|737243.1|26
1620399370000|2021-05-07 14:56:10|738278.3|737278.3|738283.5|737283.5|738315|737315|738278.3|737278.3|25
1620399380000|2021-05-07 14:56:20|738284|737284|738318.3|737318.3|738325.2|737325.2|738282.8|737282.8|26
1620399390000|2021-05-07 14:56:30|738317.3|737317.3|738324.2|737324.2|738332.3|737332.3|738293.5|737293.5|19
1620399400000|2021-05-07 14:56:40|738322.7|737322.7|738300.5|737300.5|738333.9|737333.9|738290.5|737290.5|19
1620399410000|2021-05-07 14:56:50|738292.3|737292.3|738344.1|737344.1|738351.3|737351.3|738292.3|737292.3|26
1620399420000|2021-05-07 14:57:00|738345|737345|738289.9|737289.9|738348.3|737348.3|738289.9|737289.9|23
1620399430000|2021-05-07 14:57:10|738301.7|737301.7|738390|737390|738390.2|737390.2|738293.7|737293.7|27
1620399440000|2021-05-07 14:57:20|738385.2|737385.2|738403.4|737403.4|738403.8|737403.8|738382|737382|19
1620399450000|2021-05-07 14:57:30|738419.6|737419.6|738403.5|737403.5|738431.5|737431.5|738392.1|737392.1|26
1620399460000|2021-05-07 14:57:40|738408.2|737408.2|738420.5|737420.5|738432.9|737432.9|738399.7|737399.7|24
1620399470000|2021-05-07 14:57:50|738426.1|737426.1|738412.4|737412.4|738481|737481|738412.4|737412.4|28
1620399480000|2021-05-07 14:58:00|738417.7|737417.7|738463.5|737463.5|738466.9|737466.9|738417.7|737417.7|25
1620399490000|2021-05-07 14:58:10|738442.6|737442.6|738440.7|737440.7|738450.4|737450.4|738417.6|737417.6|20
1620399500000|2021-05-07 14:58:20|738440.3|737440.3|738277.6|737277.6|738442.2|737442.2|738239.6|737239.6|26
1620399510000|2021-05-07 14:58:30|738266.8|737266.8|738261.8|737261.8|738280.3|737280.3|738253.6|737253.6|28
1620399520000|2021-05-07 14:58:40|738201.9|737201.9|738247.8|737247.8|738263|737263|738144.1|737144.1|26
1620399530000|2021-05-07 14:58:50|738249.2|737249.2|738252.7|737252.7|738317.4|737317.4|738249.2|737249.2|25
1620399540000|2021-05-07 14:59:00|738248.8|737248.8|738211.4|737211.4|738251.7|737251.7|738197.8|737197.8|27
1620399550000|2021-05-07 14:59:10|738199.7|737199.7|738224.3|737224.3|738247.3|737247.3|738197.2|737197.2|26
1620399560000|2021-05-07 14:59:20|738213.9|737213.9|738252.6|737252.6|738259.7|737259.7|738213.5|737213.5|16
1620399570000|2021-05-07 14:59:30|738254.3|737254.3|738357.7|737357.7|738369.8|737369.8|738254.3|737254.3|22
1620399580000|2021-05-07 14:59:40|738356.2|737356.2|738342.8|737342.8|738356.2|737356.2|738326.5|737326.5|18
1620399590000|2021-05-07 14:59:50|738361.3|737361.3|738360.9|737360.9|738380.9|737380.9|738352.9|737352.9|28
1620399600000|2021-05-07 15:00:00|738317.3|737317.3|738334.2|737334.2|738356.4|737356.4|738288|737288|28
1620399610000|2021-05-07 15:00:10|738370|737370|738415.4|737415.4|738428.6|737428.6|738368.8|737368.8|26
1620399620000|2021-05-07 15:00:20|738415.7|737415.7|738393|737393|738432.7|737432.7|738346.6|737346.6|25
1620399630000|2021-05-07 15:00:30|738406.6|737406.6|738433.7|737433.7|738450.9|737450.9|738404.2|737404.2|29
1620399640000|2021-05-07 15:00:40|738437.6|737437.6|738421.7|737421.7|738456.1|737456.1|738415.2|737415.2|26
1620399650000|2021-05-07 15:00:50|738390.7|737390.7|738363.1|737363.1|738390.7|737390.7|738332.1|737332.1|27
1620399660000|2021-05-07 15:01:00|738286.8|737286.8|738343.9|737343.9|738343.9|737343.9|738253.9|737253.9|27
1620399670000|2021-05-07 15:01:10|738350.5|737350.5|738366|737366|738366|737366|738277.4|737277.4|29
1620399680000|2021-05-07 15:01:20|738369.5|737369.5|738392.6|737392.6|738392.6|737392.6|738357.3|737357.3|27
1620399690000|2021-05-07 15:01:30|738395.1|737395.1|738430.9|737430.9|738432.8|737432.8|738395.1|737395.1|27
1620399700000|2021-05-07 15:01:40|738433.4|737433.4|738381.1|737381.1|738435|737435|738381.1|737381.1|26
1620399710000|2021-05-07 15:01:50|738406|737406|738367.3|737367.3|738450.8|737450.8|738367.3|737367.3|26
1620399720000|2021-05-07 15:02:00|738362|737362|738470|737470|738479|737479|738335.4|737335.4|25
1620399730000|2021-05-07 15:02:10|738470.5|737470.5|738440|737440|738505.1|737505.1|738426.7|737426.7|28
1620399740000|2021-05-07 15:02:20|738441|737441|738423.4|737423.4|738460.2|737460.2|738399.1|737399.1|27
1620399750000|2021-05-07 15:02:30|738426.9|737426.9|738449.5|737449.5|738481.4|737481.4|738423|737423|25
1620399760000|2021-05-07 15:02:40|738448.6|737448.6|738449.2|737449.2|738464.5|737464.5|738440.9|737440.9|18
1620399770000|2021-05-07 15:02:50|738449.4|737449.4|738424.1|737424.1|738476.6|737476.6|738413.5|737413.5|25
1620399780000|2021-05-07 15:03:00|738435.4|737435.4|738401.1|737401.1|738465|737465|738400.8|737400.8|26
1620399790000|2021-05-07 15:03:10|738406.4|737406.4|738431.8|737431.8|738452.1|737452.1|738406.4|737406.4|27
1620399800000|2021-05-07 15:03:20|738437.3|737437.3|738449.6|737449.6|738449.6|737449.6|738415.7|737415.7|24
1620399810000|2021-05-07 15:03:30|738450|737450|738438.4|737438.4|738450|737450|738417.3|737417.3|20
1620399820000|2021-05-07 15:03:40|738379.5|737379.5|738415.5|737415.5|738416.7|737416.7|738378.5|737378.5|27
1620399830000|2021-05-07 15:03:50|738416.1|737416.1|738372.5|737372.5|738416.6|737416.6|738348.9|737348.9|22
1620399840000|2021-05-07 15:04:00|738386.6|737386.6|738311.7|737311.7|738392|737392|738261.1|737261.1|27
1620399850000|2021-05-07 15:04:10|738317.1|737317.1|738277|737277|738336.7|737336.7|738272|737272|28
1620399860000|2021-05-07 15:04:20|738292.2|737292.2|738311.1|737311.1|738334.9|737334.9|738188.4|737188.4|27
1620399870000|2021-05-07 15:04:30|738304|737304|738234.1|737234.1|738305.7|737305.7|738229.7|737229.7|24
1620399880000|2021-05-07 15:04:40|738223.7|737223.7|738211.8|737211.8|738241.7|737241.7|738196.1|737196.1|22
1620399890000|2021-05-07 15:04:50|738212.5|737212.5|738131.1|737131.1|738212.5|737212.5|738114.4|737114.4|26
1620399900000|2021-05-07 15:05:00|738131.8|737131.8|738197.6|737197.6|738218|737218|738129.3|737129.3|28
1620399910000|2021-05-07 15:05:10|738207.9|737207.9|738233|737233|738241.3|737241.3|738201.8|737201.8|27
1620399920000|2021-05-07 15:05:20|738218.7|737218.7|738252.6|737252.6|738252.6|737252.6|738202.2|737202.2|29
1620399930000|2021-05-07 15:05:30|738265.6|737265.6|738189.7|737189.7|738265.6|737265.6|738139.5|737139.5|25
1620399940000|2021-05-07 15:05:40|738168.9|737168.9|738177.5|737177.5|738205.1|737205.1|738168.9|737168.9|28
1620399950000|2021-05-07 15:05:50|738180.1|737180.1|738195.3|737195.3|738210.4|737210.4|738169.9|737169.9|23
1620399960000|2021-05-07 15:06:00|738148.2|737148.2|738107.4|737107.4|738148.2|737148.2|738107.4|737107.4|27
1620399970000|2021-05-07 15:06:10|738067.1|737067.1|738071.8|737071.8|738073.7|737073.7|738052.8|737052.8|23
1620399980000|2021-05-07 15:06:20|738072.9|737072.9|738085.6|737085.6|738093.8|737093.8|738072.9|737072.9|20
1620399990000|2021-05-07 15:06:30|738064.8|737064.8|738078.8|737078.8|738085.4|737085.4|738064.8|737064.8|21
1620400000000|2021-05-07 15:06:40|738078.9|737078.9|738112.5|737112.5|738149.9|737149.9|738078.9|737078.9|26
1620400010000|2021-05-07 15:06:50|738122.8|737122.8|738106|737106|738125.6|737125.6|738103.8|737103.8|23
1620400020000|2021-05-07 15:07:00|738106.4|737106.4|738090.1|737090.1|738132.1|737132.1|738087.2|737087.2|23
1620400030000|2021-05-07 15:07:10|738089|737089|738102.4|737102.4|738120|737120|738087.5|737087.5|20
1620400040000|2021-05-07 15:07:20|738086.4|737086.4|738125.9|737125.9|738168.7|737168.7|738086.4|737086.4|26
1620400050000|2021-05-07 15:07:30|738132.1|737132.1|738142.5|737142.5|738149.2|737149.2|738114.3|737114.3|28
1620400060000|2021-05-07 15:07:40|738152|737152|738127.1|737127.1|738153.1|737153.1|738125.4|737125.4|25
1620400070000|2021-05-07 15:07:50|738114.9|737114.9|738126.7|737126.7|738145|737145|738111.7|737111.7|20
1620400080000|2021-05-07 15:08:00|738126|737126|738112.8|737112.8|738126|737126|738103.7|737103.7|23
1620400090000|2021-05-07 15:08:10|738117.8|737117.8|738107.2|737107.2|738120.2|737120.2|738102.3|737102.3|18
1620400100000|2021-05-07 15:08:20|738107|737107|738098.6|737098.6|738128.8|737128.8|738091|737091|27
1620400110000|2021-05-07 15:08:30|738098.3|737098.3|738063|737063|738120.2|737120.2|738056.9|737056.9|21
1620400120000|2021-05-07 15:08:40|738064.5|737064.5|738112|737112|738117.7|737117.7|738059.1|737059.1|24
1620400130000|2021-05-07 15:08:50|738115.9|737115.9|738120.2|737120.2|738124.3|737124.3|738098.1|737098.1|19
1620400140000|2021-05-07 15:09:00|738122|737122|738125.5|737125.5|738127.5|737127.5|738094.4|737094.4|19
1620400150000|2021-05-07 15:09:10|738122.9|737122.9|738117.9|737117.9|738132.1|737132.1|738111.5|737111.5|21
1620400160000|2021-05-07 15:09:20|738134|737134|738139.2|737139.2|738141.4|737141.4|738117.4|737117.4|19
1620400170000|2021-05-07 15:09:30|738146.2|737146.2|738153.8|737153.8|738163.5|737163.5|738128.2|737128.2|21
1620400180000|2021-05-07 15:09:40|738152.9|737152.9|738122|737122|738165.3|737165.3|738112.8|737112.8|21
1620400190000|2021-05-07 15:09:50|738116.6|737116.6|738158|737158|738160.6|737160.6|738116.6|737116.6|18
1620400200000|2021-05-07 15:10:00|738157|737157|738144.5|737144.5|738160.2|737160.2|738134.4|737134.4|19
1620400210000|2021-05-07 15:10:10|738144.4|737144.4|738139.1|737139.1|738144.4|737144.4|738132.1|737132.1|19
1620400220000|2021-05-07 15:10:20|738137.8|737137.8|738150.3|737150.3|738150.3|737150.3|738137.8|737137.8|18
1620400230000|2021-05-07 15:10:30|738151.2|737151.2|738156.2|737156.2|738156.2|737156.2|738141.1|737141.1|18
1620400240000|2021-05-07 15:10:40|738151.7|737151.7|738161.5|737161.5|738161.8|737161.8|738150.2|737150.2|20
1620400250000|2021-05-07 15:10:50|738160.3|737160.3|738147.8|737147.8|738167.4|737167.4|738140.9|737140.9|17
1620400260000|2021-05-07 15:11:00|738148.5|737148.5|738094.6|737094.6|738148.5|737148.5|738083.8|737083.8|22
1620400270000|2021-05-07 15:11:10|738098|737098|738099.3|737099.3|738105.1|737105.1|738098|737098|16
1620400280000|2021-05-07 15:11:20|738082.8|737082.8|738077.3|737077.3|738103.3|737103.3|738074.6|737074.6|16
1620400290000|2021-05-07 15:11:30|738082.3|737082.3|738125.2|737125.2|738130.5|737130.5|738077.3|737077.3|16
1620400300000|2021-05-07 15:11:40|738126.9|737126.9|737998.3|736998.3|738126.9|737126.9|737970.3|736970.3|23
1620400310000|2021-05-07 15:11:50|738001|737001|737974.3|736974.3|738007.7|737007.7|737944.4|736944.4|16
1620400320000|2021-05-07 15:12:00|737942.5|736942.5|737599.9|736599.9|737952.5|736952.5|737599.9|736599.9|26
1620400330000|2021-05-07 15:12:10|737580.8|736580.8|737609.6|736609.6|737660.1|736660.1|737567.3|736567.3|28
1620400340000|2021-05-07 15:12:20|737625.4|736625.4|737793.3|736793.3|737793.3|736793.3|737614.8|736614.8|28
1620400350000|2021-05-07 15:12:30|737770.2|736770.2|737788|736788|737886.5|736886.5|737770.2|736770.2|27
1620400360000|2021-05-07 15:12:40|737786|736786|737902.1|736902.1|737908.1|736908.1|737783|736783|23
1620400370000|2021-05-07 15:12:50|737911.4|736911.4|737951.6|736951.6|737989.5|736989.5|737883.9|736883.9|24
1620400380000|2021-05-07 15:13:00|737949.6|736949.6|737961.1|736961.1|737965.2|736965.2|737944.2|736944.2|16
1620400390000|2021-05-07 15:13:10|737955.1|736955.1|737945|736945|737955.1|736955.1|737875.4|736875.4|23
1620400400000|2021-05-07 15:13:20|737968.7|736968.7|737848.2|736848.2|737971|736971|737840.7|736840.7|21
1620400410000|2021-05-07 15:13:30|737841.4|736841.4|737810.7|736810.7|737865.6|736865.6|737801.4|736801.4|23
1620400420000|2021-05-07 15:13:40|737814.7|736814.7|737747.8|736747.8|737846.1|736846.1|737738.8|736738.8|28
1620400430000|2021-05-07 15:13:50|737747|736747|737781.2|736781.2|737787.9|736787.9|737747|736747|27
1620400440000|2021-05-07 15:14:00|737780.8|736780.8|737855.1|736855.1|737855.1|736855.1|737772.6|736772.6|24
1620400450000|2021-05-07 15:14:10|737849.5|736849.5|737873.9|736873.9|737878.2|736878.2|737815.5|736815.5|27
1620400460000|2021-05-07 15:14:20|737887.3|736887.3|737877.5|736877.5|737887.3|736887.3|737853.5|736853.5|23
1620400470000|2021-05-07 15:14:30|737849.2|736849.2|737832.7|736832.7|737851.6|736851.6|737814.1|736814.1|23
1620400480000|2021-05-07 15:14:40|737826.9|736826.9|737838.9|736838.9|737873.6|736873.6|737819.5|736819.5|25
1620400490000|2021-05-07 15:14:50|737818.8|736818.8|737793.9|736793.9|737863.5|736863.5|737784.4|736784.4|23
1620400500000|2021-05-07 15:15:00|737808.2|736808.2|737871|736871|737884|736884|737784.3|736784.3|27
1620400510000|2021-05-07 15:15:10|737848.6|736848.6|737943.1|736943.1|737954.9|736954.9|737831|736831|27
1620400520000|2021-05-07 15:15:20|737935.1|736935.1|737899.1|736899.1|737943.3|736943.3|737881.2|736881.2|23
1620400530000|2021-05-07 15:15:30|737901.4|736901.4|737883.5|736883.5|737910.9|736910.9|737871.1|736871.1|25
1620400540000|2021-05-07 15:15:40|737882.2|736882.2|737809.4|736809.4|737893.4|736893.4|737800.6|736800.6|19
1620400550000|2021-05-07 15:15:50|737810|736810|737578.9|736578.9|737818.5|736818.5|737554|736554|22
1620400560000|2021-05-07 15:16:00|737587.8|736587.8|737562.1|736562.1|737587.8|736587.8|737558.8|736558.8|22
1620400570000|2021-05-07 15:16:10|737564.5|736564.5|737486.1|736486.1|737641.2|736641.2|737475.5|736475.5|28
1620400580000|2021-05-07 15:16:20|737502.2|736502.2|737395.5|736395.5|737502.2|736502.2|737384.1|736384.1|26
1620400590000|2021-05-07 15:16:30|737398.9|736398.9|737426.3|736426.3|737428.2|736428.2|737389.4|736389.4|24
1620400600000|2021-05-07 15:16:40|737435.8|736435.8|737571.7|736571.7|737571.7|736571.7|737435.8|736435.8|25
1620400610000|2021-05-07 15:16:50|737574.2|736574.2|737600.1|736600.1|737601.6|736601.6|737547.8|736547.8|24
1620400620000|2021-05-07 15:17:00|737557.8|736557.8|737483.3|736483.3|737589.7|736589.7|737481|736481|28
1620400630000|2021-05-07 15:17:10|737492.6|736492.6|737478.1|736478.1|737510.5|736510.5|737466.4|736466.4|25
1620400640000|2021-05-07 15:17:20|737494.9|736494.9|737441.4|736441.4|737503.1|736503.1|737421.8|736421.8|26
1620400650000|2021-05-07 15:17:30|737425.9|736425.9|737270.7|736270.7|737439.5|736439.5|737270.7|736270.7|24
1620400660000|2021-05-07 15:17:40|737241.3|736241.3|737286.2|736286.2|737315.4|736315.4|737241.3|736241.3|27
1620400670000|2021-05-07 15:17:50|737272.6|736272.6|737311.4|736311.4|737320.8|736320.8|737258.3|736258.3|26
1620400680000|2021-05-07 15:18:00|737300.8|736300.8|737343.1|736343.1|737354.2|736354.2|737295.3|736295.3|26
1620400690000|2021-05-07 15:18:10|737341|736341|737289.3|736289.3|737353.6|736353.6|737289.3|736289.3|27
1620400700000|2021-05-07 15:18:20|737288.5|736288.5|737303.4|736303.4|737318.8|736318.8|737266.4|736266.4|23
1620400710000|2021-05-07 15:18:30|737301.8|736301.8|737283.7|736283.7|737327.2|736327.2|737283.7|736283.7|27
1620400720000|2021-05-07 15:18:40|737287.3|736287.3|737306.9|736306.9|737310.9|736310.9|737284.1|736284.1|20
1620400730000|2021-05-07 15:18:50|737311.5|736311.5|737278.1|736278.1|737311.5|736311.5|737272.3|736272.3|24
1620400740000|2021-05-07 15:19:00|737296.7|736296.7|737307.3|736307.3|737319.3|736319.3|737291.3|736291.3|24
1620400750000|2021-05-07 15:19:10|737298.9|736298.9|737297.3|736297.3|737309|736309|737285.1|736285.1|23
1620400760000|2021-05-07 15:19:20|737297.7|736297.7|737284.7|736284.7|737297.7|736297.7|737283.9|736283.9|22
1620400770000|2021-05-07 15:19:30|737292.3|736292.3|737263.5|736263.5|737292.3|736292.3|737255|736255|19
1620400780000|2021-05-07 15:19:40|737268.7|736268.7|737224.4|736224.4|737272.4|736272.4|737223.2|736223.2|24
1620400790000|2021-05-07 15:19:50|737263.3|736263.3|737174|736174|737263.3|736263.3|737124.1|736124.1|26
1620400800000|2021-05-07 15:20:00|737178.4|736178.4|737185|736185|737204.4|736204.4|737120.5|736120.5|27
1620400810000|2021-05-07 15:20:10|737182.8|736182.8|737172.3|736172.3|737194.7|736194.7|737157.2|736157.2|23
1620400820000|2021-05-07 15:20:20|737172.8|736172.8|737189.4|736189.4|737203.3|736203.3|737161.8|736161.8|26
1620400830000|2021-05-07 15:20:30|737179.9|736179.9|737197.8|736197.8|737215.4|736215.4|737170.6|736170.6|25
1620400840000|2021-05-07 15:20:40|737197.2|736197.2|737187.4|736187.4|737197.3|736197.3|737159.6|736159.6|24
1620400850000|2021-05-07 15:20:50|737199.5|736199.5|737178.4|736178.4|737228.7|736228.7|737171.6|736171.6|24
1620400860000|2021-05-07 15:21:00|737172.6|736172.6|737170.8|736170.8|737196.2|736196.2|737167.2|736167.2|22
1620400870000|2021-05-07 15:21:10|737210|736210|737233.3|736233.3|737236.2|736236.2|737199|736199|22
1620400880000|2021-05-07 15:21:20|737230.2|736230.2|737212.3|736212.3|737243.5|736243.5|737184|736184|25
1620400890000|2021-05-07 15:21:30|737214.9|736214.9|737182.8|736182.8|737216.8|736216.8|737162.7|736162.7|26
1620400900000|2021-05-07 15:21:40|737176.5|736176.5|737153.9|736153.9|737187.2|736187.2|737139.3|736139.3|27
1620400910000|2021-05-07 15:21:50|737157.2|736157.2|737156.3|736156.3|737188.7|736188.7|737136.9|736136.9|21
1620400920000|2021-05-07 15:22:00|737153.3|736153.3|737160.8|736160.8|737173.9|736173.9|737153.3|736153.3|22
1620400930000|2021-05-07 15:22:10|737162.8|736162.8|737234.1|736234.1|737234.1|736234.1|737162.8|736162.8|26
1620400940000|2021-05-07 15:22:20|737222.1|736222.1|737203.3|736203.3|737236.9|736236.9|737196.6|736196.6|21
1620400950000|2021-05-07 15:22:30|737199|736199|737220.4|736220.4|737231.7|736231.7|737199|736199|22
1620400960000|2021-05-07 15:22:40|737223.5|736223.5|737233|736233|737235|736235|737207.6|736207.6|25
1620400970000|2021-05-07 15:22:50|737231.9|736231.9|737241.2|736241.2|737246.3|736246.3|737227.7|736227.7|18
1620400980000|2021-05-07 15:23:00|737240.9|736240.9|737228.6|736228.6|737240.9|736240.9|737199.2|736199.2|16
1620400990000|2021-05-07 15:23:10|737229.8|736229.8|737206.9|736206.9|737233.4|736233.4|737201.1|736201.1|22
1620401000000|2021-05-07 15:23:20|737184.7|736184.7|737208.9|736208.9|737208.9|736208.9|737184.7|736184.7|21
1620401010000|2021-05-07 15:23:30|737209.1|736209.1|737185.5|736185.5|737210.5|736210.5|737177.5|736177.5|14
1620401020000|2021-05-07 15:23:40|737186.2|736186.2|737179.4|736179.4|737210.7|736210.7|737179.4|736179.4|19
1620401030000|2021-05-07 15:23:50|737188.1|736188.1|737167.9|736167.9|737202.3|736202.3|737156|736156|21
1620401040000|2021-05-07 15:24:00|737169|736169|737181.6|736181.6|737193.9|736193.9|737169|736169|21
1620401050000|2021-05-07 15:24:10|737178.7|736178.7|736996.5|735996.5|737178.7|736178.7|736980.8|735980.8|28
1620401060000|2021-05-07 15:24:20|737012.6|736012.6|736905.5|735905.5|737039.2|736039.2|736905.5|735905.5|25
1620401070000|2021-05-07 15:24:30|736901.9|735901.9|736946.5|735946.5|736966.4|735966.4|736901.9|735901.9|26
1620401080000|2021-05-07 15:24:40|736957.4|735957.4|736947.8|735947.8|736994|735994|736937.7|735937.7|20
1620401090000|2021-05-07 15:24:50|736949.4|735949.4|736925.7|735925.7|736968.1|735968.1|736917.7|735917.7|21
1620401100000|2021-05-07 15:25:00|736928.2|735928.2|736979.1|735979.1|736995.6|735995.6|736928.2|735928.2|27
1620401110000|2021-05-07 15:25:10|736957.4|735957.4|736958.3|735958.3|736995.5|735995.5|736918.4|735918.4|28
1620401120000|2021-05-07 15:25:20|736958.1|735958.1|736979.2|735979.2|736989.1|735989.1|736958.1|735958.1|20
1620401130000|2021-05-07 15:25:30|736977.8|735977.8|736932.9|735932.9|737026|736026|736932.9|735932.9|25
1620401140000|2021-05-07 15:25:40|736947.3|735947.3|736929.6|735929.6|736966.5|735966.5|736922.9|735922.9|26
1620401150000|2021-05-07 15:25:50|736907.8|735907.8|736923.8|735923.8|736939.3|735939.3|736907.8|735907.8|25
1620401160000|2021-05-07 15:26:00|736936.7|735936.7|736964.4|735964.4|736964.7|735964.7|736925.8|735925.8|26
1620401170000|2021-05-07 15:26:10|736963.6|735963.6|736960.7|735960.7|736965.8|735965.8|736942|735942|17
1620401180000|2021-05-07 15:26:20|736957.1|735957.1|736942.9|735942.9|736963.8|735963.8|736926.8|735926.8|21
1620401190000|2021-05-07 15:26:30|736948.4|735948.4|736678.2|735678.2|736955|735955|736678.2|735678.2|24
1620401200000|2021-05-07 15:26:40|736673|735673|736952.6|735952.6|736963.9|735963.9|736673|735673|26
1620401210000|2021-05-07 15:26:50|736952.1|735952.1|736864.1|735864.1|736952.1|735952.1|736854.6|735854.6|24
1620401220000|2021-05-07 15:27:00|736864|735864|736914.7|735914.7|736914.7|735914.7|736846.7|735846.7|25
1620401230000|2021-05-07 15:27:10|736915.9|735915.9|736874|735874|736916.7|735916.7|736862.9|735862.9|21
1620401240000|2021-05-07 15:27:20|736891.8|735891.8|736884.8|735884.8|736904.4|735904.4|736815.5|735815.5|24
1620401250000|2021-05-07 15:27:30|736854.8|735854.8|736876.8|735876.8|736888.1|735888.1|736854.8|735854.8|20
1620401260000|2021-05-07 15:27:40|736875.2|735875.2|736885.9|735885.9|736901.3|735901.3|736858.8|735858.8|23
1620401270000|2021-05-07 15:27:50|736885.1|735885.1|736862|735862|736890.8|735890.8|736848.1|735848.1|23
1620401280000|2021-05-07 15:28:00|736854.5|735854.5|736890.8|735890.8|736951.2|735951.2|736844.6|735844.6|22
1620401290000|2021-05-07 15:28:10|736894.1|735894.1|736886.5|735886.5|736908|735908|736870|735870|22
1620401300000|2021-05-07 15:28:20|736888.9|735888.9|736806.1|735806.1|736888.9|735888.9|736773.5|735773.5|26
1620401310000|2021-05-07 15:28:30|736801.8|735801.8|736827.1|735827.1|736883.9|735883.9|736801.8|735801.8|24
1620401320000|2021-05-07 15:28:40|736841.6|735841.6|736841.6|735841.6|736851|735851|736826.6|735826.6|19
1620401330000|2021-05-07 15:28:50|736821|735821|736879.8|735879.8|736879.8|735879.8|736821|735821|23
1620401340000|2021-05-07 15:29:00|736875.6|735875.6|736886.3|735886.3|736915.4|735915.4|736863.6|735863.6|25
1620401350000|2021-05-07 15:29:10|736877.1|735877.1|736891.6|735891.6|736934.6|735934.6|736860.7|735860.7|24
1620401360000|2021-05-07 15:29:20|736934.1|735934.1|736876.2|735876.2|736937.4|735937.4|736838.2|735838.2|25
1620401370000|2021-05-07 15:29:30|736875.5|735875.5|736898|735898|736915|735915|736867.8|735867.8|23
1620401380000|2021-05-07 15:29:40|736898.8|735898.8|736892.9|735892.9|736908.1|735908.1|736882.1|735882.1|21
1620401390000|2021-05-07 15:29:50|736894|735894|736890.4|735890.4|736897.4|735897.4|736858.6|735858.6|19
1620401400000|2021-05-07 15:30:00|736854.3|735854.3|736863.4|735863.4|736887.5|735887.5|736780|735780|25
1620401410000|2021-05-07 15:30:10|736854.2|735854.2|736815.6|735815.6|736887.8|735887.8|736778.5|735778.5|23
1620401420000|2021-05-07 15:30:20|736789.5|735789.5|736798.9|735798.9|736875.1|735875.1|736781|735781|24
1620401430000|2021-05-07 15:30:30|736792.7|735792.7|736793.7|735793.7|736814.8|735814.8|736697.9|735697.9|25
1620401440000|2021-05-07 15:30:40|736792.3|735792.3|736696.5|735696.5|736794.6|735794.6|736681.8|735681.8|21
1620401450000|2021-05-07 15:30:50|736684.5|735684.5|736749.5|735749.5|736755.8|735755.8|736678|735678|27
1620401460000|2021-05-07 15:31:00|736758.1|735758.1|736725.9|735725.9|736810.5|735810.5|736690.4|735690.4|27
1620401470000|2021-05-07 15:31:10|736725.6|735725.6|736689.1|735689.1|736727.1|735727.1|736689.1|735689.1|25
1620401480000|2021-05-07 15:31:20|736682.7|735682.7|736621.6|735621.6|736705|735705|736616.2|735616.2|24
1620401490000|2021-05-07 15:31:30|736621.2|735621.2|736614.6|735614.6|736623.2|735623.2|736544.9|735544.9|27
1620401500000|2021-05-07 15:31:40|736611.3|735611.3|736583.8|735583.8|736620.3|735620.3|736557|735557|24
1620401510000|2021-05-07 15:31:50|736590.5|735590.5|736527.8|735527.8|736595.2|735595.2|736505.9|735505.9|23
1620401520000|2021-05-07 15:32:00|736528.7|735528.7|736534.1|735534.1|736534.9|735534.9|736514.4|735514.4|24
1620401530000|2021-05-07 15:32:10|736535.7|735535.7|736527.8|735527.8|736537.5|735537.5|736527.8|735527.8|13
1620401540000|2021-05-07 15:32:20|736524.5|735524.5|736514.4|735514.4|736529.4|735529.4|736499.8|735499.8|21
1620401550000|2021-05-07 15:32:30|736512.7|735512.7|736380.1|735380.1|736517.1|735517.1|736362.3|735362.3|22
1620401560000|2021-05-07 15:32:40|736380|735380|736373.9|735373.9|736417.6|735417.6|736366|735366|23
1620401570000|2021-05-07 15:32:50|736381.1|735381.1|736549.1|735549.1|736549.1|735549.1|736381.1|735381.1|27
1620401580000|2021-05-07 15:33:00|736596.7|735596.7|736605.2|735605.2|736624.5|735624.5|736579.7|735579.7|27
1620401590000|2021-05-07 15:33:10|736612.7|735612.7|736545.6|735545.6|736618|735618|736477.4|735477.4|24
1620401600000|2021-05-07 15:33:20|736550.4|735550.4|736585.8|735585.8|736606.5|735606.5|736523.3|735523.3|27
1620401610000|2021-05-07 15:33:30|736580.6|735580.6|736589.1|735589.1|736605.6|735605.6|736554.1|735554.1|26
1620401620000|2021-05-07 15:33:40|736585.3|735585.3|736525.5|735525.5|736596.5|735596.5|736521.7|735521.7|29
1620401630000|2021-05-07 15:33:50|736528.6|735528.6|736486.4|735486.4|736541|735541|736479.7|735479.7|24
1620401640000|2021-05-07 15:34:00|736502.1|735502.1|736530.7|735530.7|736574.2|735574.2|736502.1|735502.1|29
1620401650000|2021-05-07 15:34:10|736530.5|735530.5|736513.5|735513.5|736557.9|735557.9|736481|735481|25
1620401660000|2021-05-07 15:34:20|736509.9|735509.9|736552.4|735552.4|736568.4|735568.4|736509.9|735509.9|20
1620401670000|2021-05-07 15:34:30|736572.8|735572.8|736606.1|735606.1|736610.5|735610.5|736540.7|735540.7|27
1620401680000|2021-05-07 15:34:40|736608|735608|736589.4|735589.4|736612.7|735612.7|736575.3|735575.3|25
1620401690000|2021-05-07 15:34:50|736580.1|735580.1|736551.7|735551.7|736598.5|735598.5|736544.7|735544.7|27
1620401700000|2021-05-07 15:35:00|736574.5|735574.5|736526|735526|736574.5|735574.5|736479.4|735479.4|27
1620401710000|2021-05-07 15:35:10|736521.9|735521.9|736506.8|735506.8|736561|735561|736492|735492|22
1620401720000|2021-05-07 15:35:20|736502|735502|736491.3|735491.3|736525.8|735525.8|736483.2|735483.2|26
1620401730000|2021-05-07 15:35:30|736492.9|735492.9|736575.9|735575.9|736588.4|735588.4|736490.5|735490.5|24
1620401740000|2021-05-07 15:35:40|736597.1|735597.1|736672.3|735672.3|736672.3|735672.3|736584.9|735584.9|26
1620401750000|2021-05-07 15:35:50|736659.2|735659.2|736765.8|735765.8|736786.6|735786.6|736659.2|735659.2|27
1620401760000|2021-05-07 15:36:00|736762.6|735762.6|736697.2|735697.2|736775|735775|736697.2|735697.2|28
1620401770000|2021-05-07 15:36:10|736692.8|735692.8|736746.7|735746.7|736758.3|735758.3|736692.8|735692.8|26
1620401780000|2021-05-07 15:36:20|736766.3|735766.3|736764.4|735764.4|736778.2|735778.2|736739.2|735739.2|26
1620401790000|2021-05-07 15:36:30|736753.7|735753.7|736732.2|735732.2|736763.1|735763.1|736714.8|735714.8|25
1620401800000|2021-05-07 15:36:40|736720.4|735720.4|736751.2|735751.2|736781.3|735781.3|736720.4|735720.4|26
1620401810000|2021-05-07 15:36:50|736758|735758|736765.7|735765.7|736765.7|735765.7|736699.6|735699.6|27
1620401820000|2021-05-07 15:37:00|736763.1|735763.1|736748.5|735748.5|736804.6|735804.6|736745|735745|21
1620401830000|2021-05-07 15:37:10|736760|735760|736664.1|735664.1|736761|735761|736608.5|735608.5|26
1620401840000|2021-05-07 15:37:20|736643|735643|736653.8|735653.8|736670.4|735670.4|736634.1|735634.1|27
1620401850000|2021-05-07 15:37:30|736662.7|735662.7|736612.7|735612.7|736662.7|735662.7|736601.7|735601.7|25
1620401860000|2021-05-07 15:37:40|736607|735607|736758.4|735758.4|736764.5|735764.5|736606.9|735606.9|27
1620401870000|2021-05-07 15:37:50|736755.3|735755.3|736773.7|735773.7|736780|735780|736753.6|735753.6|23
1620401880000|2021-05-07 15:38:00|736778|735778|736756.8|735756.8|736778|735778|736738|735738|24
1620401890000|2021-05-07 15:38:10|736755.6|735755.6|736737.9|735737.9|736755.6|735755.6|736719.6|735719.6|25
1620401900000|2021-05-07 15:38:20|736741.6|735741.6|736748.1|735748.1|736764.7|735764.7|736707.4|735707.4|24
1620401910000|2021-05-07 15:38:30|736739.8|735739.8|736750.8|735750.8|736760.7|735760.7|736739.8|735739.8|23
1620401920000|2021-05-07 15:38:40|736758.4|735758.4|736698.9|735698.9|736796.8|735796.8|736694|735694|27
1620401930000|2021-05-07 15:38:50|736722.5|735722.5|736745.3|735745.3|736764.1|735764.1|736718.9|735718.9|23
1620401940000|2021-05-07 15:39:00|736742.9|735742.9|736736.8|735736.8|736765.5|735765.5|736711.9|735711.9|25
1620401950000|2021-05-07 15:39:10|736736.9|735736.9|736748|735748|736752.8|735752.8|736726.4|735726.4|23
1620401960000|2021-05-07 15:39:20|736744.5|735744.5|736733.7|735733.7|736754.4|735754.4|736733.7|735733.7|20
1620401970000|2021-05-07 15:39:30|736736.7|735736.7|736728.7|735728.7|736740.7|735740.7|736719.6|735719.6|19
1620401980000|2021-05-07 15:39:40|736732|735732|736724.5|735724.5|736739.7|735739.7|736724.2|735724.2|23
1620401990000|2021-05-07 15:39:50|736721.5|735721.5|736747.5|735747.5|736752.1|735752.1|736721.5|735721.5|28
1620402000000|2021-05-07 15:40:00|736739.5|735739.5|736724.3|735724.3|736753.3|735753.3|736707.6|735707.6|28
1620402010000|2021-05-07 15:40:10|736725.4|735725.4|736681|735681|736725.4|735725.4|736679.3|735679.3|26
1620402020000|2021-05-07 15:40:20|736679.6|735679.6|736515.9|735515.9|736706.5|735706.5|736515.2|735515.2|28
1620402030000|2021-05-07 15:40:30|736516.5|735516.5|736560.3|735560.3|736570.2|735570.2|736516.5|735516.5|24
1620402040000|2021-05-07 15:40:40|736557.5|735557.5|736499.9|735499.9|736568.7|735568.7|736498.1|735498.1|26
1620402050000|2021-05-07 15:40:50|736506.5|735506.5|736507.2|735507.2|736574.9|735574.9|736454|735454|27
1620402060000|2021-05-07 15:41:00|736493.4|735493.4|736548.2|735548.2|736556.9|735556.9|736493.4|735493.4|25
1620402070000|2021-05-07 15:41:10|736547.1|735547.1|736540.2|735540.2|736557.3|735557.3|736533|735533|22
1620402080000|2021-05-07 15:41:20|736537.1|735537.1|736545.8|735545.8|736556.6|735556.6|736526.7|735526.7|25
1620402090000|2021-05-07 15:41:30|736524.6|735524.6|736610.5|735610.5|736620.2|735620.2|736508.2|735508.2|23
1620402100000|2021-05-07 15:41:40|736614.2|735614.2|736636.8|735636.8|736642|735642|736614.2|735614.2|25
1620402110000|2021-05-07 15:41:50|736639.9|735639.9|736727|735727|736727|735727|736627.2|735627.2|27
1620402120000|2021-05-07 15:42:00|736696.6|735696.6|736783.5|735783.5|736783.5|735783.5|736696.6|735696.6|26
1620402130000|2021-05-07 15:42:10|736787.3|735787.3|736729.3|735729.3|736791.8|735791.8|736640.5|735640.5|26
1620402140000|2021-05-07 15:42:20|736714.5|735714.5|736770.1|735770.1|736773.8|735773.8|736685.6|735685.6|24
1620402150000|2021-05-07 15:42:30|736776.7|735776.7|736732.5|735732.5|736776.9|735776.9|736702.5|735702.5|26
1620402160000|2021-05-07 15:42:40|736742.9|735742.9|736736.3|735736.3|736747.3|735747.3|736716.2|735716.2|23
1620402170000|2021-05-07 15:42:50|736741.3|735741.3|736793.5|735793.5|736793.5|735793.5|736739.2|735739.2|24
1620402180000|2021-05-07 15:43:00|736819.5|735819.5|736821.8|735821.8|736821.8|735821.8|736759.1|735759.1|28
1620402190000|2021-05-07 15:43:10|736801.7|735801.7|736789.2|735789.2|736815.3|735815.3|736786|735786|24
1620402200000|2021-05-07 15:43:20|736807.5|735807.5|736818.5|735818.5|736832.9|735832.9|736791.4|735791.4|23
1620402210000|2021-05-07 15:43:30|736816.1|735816.1|736849.3|735849.3|736858.5|735858.5|736816.1|735816.1|23
1620402220000|2021-05-07 15:43:40|736847.4|735847.4|736867.5|735867.5|736876.4|735876.4|736843.5|735843.5|26
1620402230000|2021-05-07 15:43:50|736877.8|735877.8|736877.9|735877.9|736877.9|735877.9|736844.4|735844.4|25
1620402240000|2021-05-07 15:44:00|736883|735883|736867|735867|736883|735883|736840.2|735840.2|25
1620402250000|2021-05-07 15:44:10|736868.8|735868.8|736807.7|735807.7|736870.6|735870.6|736798.8|735798.8|26
1620402260000|2021-05-07 15:44:20|736821.1|735821.1|736852|735852|736852|735852|736804.9|735804.9|25
1620402270000|2021-05-07 15:44:30|736752.9|735752.9|736758.7|735758.7|736782.1|735782.1|736736.1|735736.1|28
1620402280000|2021-05-07 15:44:40|736766.8|735766.8|736785.2|735785.2|736787.9|735787.9|736766.8|735766.8|23
1620402290000|2021-05-07 15:44:50|736776.7|735776.7|736653.8|735653.8|736807|735807|736648.7|735648.7|27
1620402300000|2021-05-07 15:45:00|736656.1|735656.1|736561.3|735561.3|736666.2|735666.2|736533.4|735533.4|26
1620402310000|2021-05-07 15:45:10|736527.4|735527.4|736545.5|735545.5|736559.4|735559.4|736527.2|735527.2|24
1620402320000|2021-05-07 15:45:20|736545.2|735545.2|736412.5|735412.5|736545.2|735545.2|736398.1|735398.1|23
1620402330000|2021-05-07 15:45:30|736411.4|735411.4|736414|735414|736421|735421|736361.4|735361.4|21
1620402340000|2021-05-07 15:45:40|736423.9|735423.9|736476|735476|736501.8|735501.8|736399.6|735399.6|23
1620402350000|2021-05-07 15:45:50|736470.3|735470.3|736442.5|735442.5|736559.1|735559.1|736438.9|735438.9|28
1620402360000|2021-05-07 15:46:00|736445.6|735445.6|736454.4|735454.4|736509.7|735509.7|736386.9|735386.9|27
1620402370000|2021-05-07 15:46:10|736457.7|735457.7|736449.3|735449.3|736502.7|735502.7|736426.3|735426.3|26
1620402380000|2021-05-07 15:46:20|736456.5|735456.5|736458.3|735458.3|736537.9|735537.9|736454|735454|25
1620402390000|2021-05-07 15:46:30|736471.5|735471.5|736459.4|735459.4|736477|735477|736440.2|735440.2|19
1620402400000|2021-05-07 15:46:40|736482.1|735482.1|736471.4|735471.4|736485.4|735485.4|736438.3|735438.3|26
1620402410000|2021-05-07 15:46:50|736481.7|735481.7|736469.4|735469.4|736481.7|735481.7|736447.4|735447.4|14
1620402420000|2021-05-07 15:47:00|736464.6|735464.6|736407.2|735407.2|736500.5|735500.5|736377|735377|27
1620402430000|2021-05-07 15:47:10|736390.9|735390.9|736428.7|735428.7|736428.7|735428.7|736361.3|735361.3|20
1620402440000|2021-05-07 15:47:20|736418.8|735418.8|736416.6|735416.6|736431.2|735431.2|736408.2|735408.2|20
1620402450000|2021-05-07 15:47:30|736431|735431|736383.9|735383.9|736432.2|735432.2|736365.3|735365.3|24
1620402460000|2021-05-07 15:47:40|736382|735382|736291.5|735291.5|736383.3|735383.3|736279.7|735279.7|21
1620402470000|2021-05-07 15:47:50|736274.5|735274.5|736202.8|735202.8|736304.8|735304.8|736189.8|735189.8|26
1620402480000|2021-05-07 15:48:00|736198.1|735198.1|736235.5|735235.5|736267.2|735267.2|736188.9|735188.9|24
1620402490000|2021-05-07 15:48:10|736234.1|735234.1|736220.7|735220.7|736253|735253|736219.7|735219.7|22
1620402500000|2021-05-07 15:48:20|736235|735235|736216.3|735216.3|736235|735235|736194.1|735194.1|25
1620402510000|2021-05-07 15:48:30|736209.3|735209.3|736210.9|735210.9|736219.7|735219.7|736195.2|735195.2|21
1620402520000|2021-05-07 15:48:40|736214.7|735214.7|736214.3|735214.3|736215.7|735215.7|736194.1|735194.1|18
1620402530000|2021-05-07 15:48:50|736210.3|735210.3|735900.2|734900.2|736220.4|735220.4|735883.7|734883.7|22
1620402540000|2021-05-07 15:49:00|735906.9|734906.9|735768|734768|735906.9|734906.9|735747.3|734747.3|25
1620402550000|2021-05-07 15:49:10|735773.9|734773.9|735777.9|734777.9|735804.5|734804.5|735745.5|734745.5|25
1620402560000|2021-05-07 15:49:20|735778.2|734778.2|735841.1|734841.1|735848.1|734848.1|735751.5|734751.5|24
1620402570000|2021-05-07 15:49:30|735842.4|734842.4|735865.9|734865.9|735888.1|734888.1|735838.5|734838.5|19
1620402580000|2021-05-07 15:49:40|735863.9|734863.9|735860.7|734860.7|735899.8|734899.8|735846.6|734846.6|25
1620402590000|2021-05-07 15:49:50|735870.7|734870.7|736024.9|735024.9|736050.5|735050.5|735854.8|734854.8|27
1620402600000|2021-05-07 15:50:00|736055.1|735055.1|736076.4|735076.4|736091|735091|736048.2|735048.2|23
1620402610000|2021-05-07 15:50:10|736073.8|735073.8|736075.3|735075.3|736092.9|735092.9|736061.2|735061.2|24
1620402620000|2021-05-07 15:50:20|736090.2|735090.2|736025.3|735025.3|736102.1|735102.1|735994.2|734994.2|28
1620402630000|2021-05-07 15:50:30|736026.6|735026.6|736040.4|735040.4|736044.8|735044.8|736010.1|735010.1|19
1620402640000|2021-05-07 15:50:40|736031.4|735031.4|736061.7|735061.7|736067|735067|736014.4|735014.4|23
1620402650000|2021-05-07 15:50:50|736061.1|735061.1|736054.2|735054.2|736066.4|735066.4|736037.8|735037.8|21
1620402660000|2021-05-07 15:51:00|736055.9|735055.9|736062.7|735062.7|736076.7|735076.7|736047|735047|25
1620402670000|2021-05-07 15:51:10|736059.9|735059.9|736024.8|735024.8|736070.7|735070.7|736023.5|735023.5|26
1620402680000|2021-05-07 15:51:20|736033.7|735033.7|736030.1|735030.1|736045.6|735045.6|736023.8|735023.8|18
1620402690000|2021-05-07 15:51:30|736028.7|735028.7|736060|735060|736065.7|735065.7|736015.2|735015.2|28
1620402700000|2021-05-07 15:51:40|736065.1|735065.1|735930.4|734930.4|736066.2|735066.2|735929.3|734929.3|26
1620402710000|2021-05-07 15:51:50|735929.2|734929.2|735948.6|734948.6|735950.8|734950.8|735883.9|734883.9|27
1620402720000|2021-05-07 15:52:00|735916.3|734916.3|735962.5|734962.5|735979.2|734979.2|735916.3|734916.3|20
1620402730000|2021-05-07 15:52:10|735944.8|734944.8|735997.7|734997.7|735998.5|734998.5|735881.3|734881.3|25
1620402740000|2021-05-07 15:52:20|735969.2|734969.2|735955.3|734955.3|735984.4|734984.4|735917.4|734917.4|23
1620402750000|2021-05-07 15:52:30|735962.5|734962.5|735916.5|734916.5|735962.5|734962.5|735905.5|734905.5|26
1620402760000|2021-05-07 15:52:40|735915.2|734915.2|735995.8|734995.8|735995.8|734995.8|735908.2|734908.2|27
1620402770000|2021-05-07 15:52:50|736004.4|735004.4|735920.8|734920.8|736004.4|735004.4|735915.6|734915.6|20
1620402780000|2021-05-07 15:53:00|735920.5|734920.5|735962.9|734962.9|735984|734984|735917.8|734917.8|24
1620402790000|2021-05-07 15:53:10|735973.9|734973.9|736030.4|735030.4|736042.6|735042.6|735970.2|734970.2|22
1620402800000|2021-05-07 15:53:20|736039.2|735039.2|736031.3|735031.3|736066.6|735066.6|736020.7|735020.7|27
1620402810000|2021-05-07 15:53:30|736062.6|735062.6|736048.5|735048.5|736100|735100|736025.7|735025.7|23
1620402820000|2021-05-07 15:53:40|736065.7|735065.7|736053.7|735053.7|736070.6|735070.6|736044.2|735044.2|22
1620402830000|2021-05-07 15:53:50|736054.8|735054.8|736081.9|735081.9|736081.9|735081.9|736044|735044|19
1620402840000|2021-05-07 15:54:00|736082.6|735082.6|736084.6|735084.6|736101.3|735101.3|736080|735080|21
1620402850000|2021-05-07 15:54:10|736106.7|735106.7|736099.8|735099.8|736106.7|735106.7|736045.6|735045.6|26
1620402860000|2021-05-07 15:54:20|736098.1|735098.1|736106.9|735106.9|736134.5|735134.5|736087.7|735087.7|20
1620402870000|2021-05-07 15:54:30|736130.4|735130.4|736077.7|735077.7|736150.6|735150.6|736073.7|735073.7|20
1620402880000|2021-05-07 15:54:40|736079.3|735079.3|736083.7|735083.7|736102.6|735102.6|736073.2|735073.2|21
1620402890000|2021-05-07 15:54:50|736080.9|735080.9|736053|735053|736095.5|735095.5|736053|735053|19
1620402900000|2021-05-07 15:55:00|736036.5|735036.5|736014.8|735014.8|736510.6|735040.8|735977.6|734473.5|28
1620402910000|2021-05-07 15:55:10|736005|735005|735999.2|734999.2|736531.9|735046.4|735977.3|734480.8|29
1620402920000|2021-05-07 15:55:20|736001|735001|736525.3|734525.3|736526.8|735036.8|735950.4|734458.4|28
1620402930000|2021-05-07 15:55:30|736056.6|735056.6|736515.8|734515.8|736560.2|735073.9|735973.5|734443.7|29
1620402940000|2021-05-07 15:55:40|736505.1|734505.1|736510.8|734510.8|736550.7|735080.4|735988.4|734456.3|29
1620402950000|2021-05-07 15:55:50|736059.7|735059.7|736055.2|735055.2|736548.3|735099.5|736019.7|734514.8|28
1620402960000|2021-05-07 15:56:00|736051.7|735051.7|736068.7|735068.7|736547.3|735092.3|736038.1|734511.7|29
1620402970000|2021-05-07 15:56:10|736068.4|735068.4|736102.5|735102.5|736119.3|735119.3|736051|735051|26
1620402980000|2021-05-07 15:56:20|736106.6|735106.6|736094.1|735094.1|736115.5|735115.5|736083.3|735083.3|23
1620402990000|2021-05-07 15:56:30|736089.5|735089.5|736103.4|735103.4|736105.8|735105.8|736085.2|735085.2|18
1620403000000|2021-05-07 15:56:40|736095.1|735095.1|736096.2|735096.2|736105.6|735105.6|736058.2|735058.2|29
1620403010000|2021-05-07 15:56:50|736087.7|735087.7|736110.4|735110.4|736113|735113|736070.5|735070.5|24
1620403020000|2021-05-07 15:57:00|736105.4|735105.4|736103.1|735103.1|736141|735141|736101.1|735101.1|16
1620403030000|2021-05-07 15:57:10|736112.8|735112.8|736077.7|735077.7|736112.8|735112.8|736069|735069|17
1620403040000|2021-05-07 15:57:20|736088|735088|736091.8|735091.8|736095.7|735095.7|736058|735058|24
1620403050000|2021-05-07 15:57:30|736091.9|735091.9|736074.9|735074.9|736105.1|735105.1|736049.4|735049.4|22
1620403060000|2021-05-07 15:57:40|736077.2|735077.2|736095.4|735095.4|736095.5|735095.5|736062.9|735062.9|18
1620403070000|2021-05-07 15:57:50|736095.6|735095.6|736096.9|735096.9|736101.2|735101.2|736067.1|735067.1|20
1620403080000|2021-05-07 15:58:00|736098.1|735098.1|736011.7|735011.7|736546.2|735130.7|736011.7|734543.4|29
1620403090000|2021-05-07 15:58:10|736043.8|735043.8|736115.2|735115.2|736140|735140|736011.5|735011.5|28
1620403100000|2021-05-07 15:58:20|736112|735112|736527.1|734527.1|736639.7|735156.3|736051.6|734527.1|29
1620403110000|2021-05-07 15:58:30|736030.2|735030.2|736082|735082|736579.8|735117.2|736030.2|734465.2|28
1620403120000|2021-05-07 15:58:40|736095.7|735095.7|735978.1|734978.1|736116.4|735116.4|735925.1|734925.1|29
1620403130000|2021-05-07 15:58:50|735976.9|734976.9|735994.1|734994.1|736463.9|735033|735948.6|734463.9|28
1620403140000|2021-05-07 15:59:00|735988.9|734988.9|735980.9|734980.9|735988.9|734988.9|735967.8|734967.8|23
1620403150000|2021-05-07 15:59:10|735978.5|734978.5|735995.5|734995.5|735995.5|734995.5|735978.5|734978.5|19
1620403160000|2021-05-07 15:59:20|735986.8|734986.8|735984.2|734984.2|735996.9|734996.9|735957.7|734957.7|14
1620403170000|2021-05-07 15:59:30|735989.9|734989.9|735996.4|734996.4|736006.9|735006.9|735970.1|734970.1|24
1620403180000|2021-05-07 15:59:40|736009.6|735009.6|735985.6|734985.6|736460.9|735009.6|735945.8|734458.7|26
1620403190000|2021-05-07 15:59:50|735981.5|734981.5|736478.8|734478.8|736491.7|735007.3|735981.5|734446.7|29
1620403200000|2021-05-07 16:00:00|736005.8|735005.8|736068.8|735068.8|736093.7|735093.7|735997.7|734997.7|28
1620403210000|2021-05-07 16:00:10|736075.7|735075.7|736267.1|735267.1|736267.1|735267.1|736060.7|735060.7|24
1620403220000|2021-05-07 16:00:20|736249.9|735249.9|736363.5|735363.5|736373.1|735373.1|736249.9|735249.9|27
1620403230000|2021-05-07 16:00:30|736365.1|735365.1|736407.2|735407.2|736409.8|735409.8|736350.4|735350.4|27
1620403240000|2021-05-07 16:00:40|736408.4|735408.4|736429.9|735429.9|736443.9|735443.9|736407.2|735407.2|26
1620403250000|2021-05-07 16:00:50|736432.8|735432.8|736413.5|735413.5|736437.5|735437.5|736398.7|735398.7|24
1620403260000|2021-05-07 16:01:00|736398.1|735398.1|736426.8|735426.8|736426.8|735426.8|736398.1|735398.1|25
1620403270000|2021-05-07 16:01:10|736421.9|735421.9|736453|735453|736458.9|735458.9|736400.2|735400.2|18
1620403280000|2021-05-07 16:01:20|736453.8|735453.8|736455.3|735455.3|736459.7|735459.7|736439.2|735439.2|21
1620403290000|2021-05-07 16:01:30|736453.7|735453.7|736449.3|735449.3|736458.4|735458.4|736435.6|735435.6|20
1620403300000|2021-05-07 16:01:40|736449.7|735449.7|736437.9|735437.9|736456.8|735456.8|736434.4|735434.4|21
1620403310000|2021-05-07 16:01:50|736445.2|735445.2|736457.5|735457.5|736475.6|735475.6|736442.3|735442.3|24
1620403320000|2021-05-07 16:02:00|736454.7|735454.7|736423.4|735423.4|736456.6|735456.6|736423.4|735423.4|24
1620403330000|2021-05-07 16:02:10|736428.5|735428.5|736545.1|735545.1|736560|735560|736421.5|735421.5|25
1620403340000|2021-05-07 16:02:20|736539.2|735539.2|736667|735667|736673.3|735673.3|736512.3|735512.3|24
1620403350000|2021-05-07 16:02:30|736672.3|735672.3|736770.7|735770.7|736773.2|735773.2|736664.8|735664.8|27
1620403360000|2021-05-07 16:02:40|736771.4|735771.4|736801.5|735801.5|736814|735814|736764.8|735764.8|23
1620403370000|2021-05-07 16:02:50|736798.7|735798.7|736760|735760|736806.3|735806.3|736760|735760|24
1620403380000|2021-05-07 16:03:00|736760.9|735760.9|736730.2|735730.2|736760.9|735760.9|736715.6|735715.6|26
1620403390000|2021-05-07 16:03:10|736722.9|735722.9|736717.7|735717.7|736732.8|735732.8|736702.4|735702.4|24
1620403400000|2021-05-07 16:03:20|736718.1|735718.1|736732|735732|736749.3|735749.3|736706.8|735706.8|28
1620403410000|2021-05-07 16:03:30|736737.3|735737.3|736824.7|735824.7|736824.7|735824.7|736728.2|735728.2|21
1620403420000|2021-05-07 16:03:40|736834.6|735834.6|736800.9|735800.9|736834.6|735834.6|736783.8|735783.8|21
1620403430000|2021-05-07 16:03:50|736808.3|735808.3|736845.4|735845.4|736868.8|735868.8|736793.2|735793.2|18
1620403440000|2021-05-07 16:04:00|736839|735839|736858.8|735858.8|736870.6|735870.6|736839|735839|22
1620403450000|2021-05-07 16:04:10|736857.1|735857.1|736836.4|735836.4|736858.9|735858.9|736825.1|735825.1|20
1620403460000|2021-05-07 16:04:20|736841.3|735841.3|736845.3|735845.3|736845.9|735845.9|736836.5|735836.5|16
1620403470000|2021-05-07 16:04:30|736844.7|735844.7|736840.8|735840.8|736850.2|735850.2|736839.4|735839.4|16
1620403480000|2021-05-07 16:04:40|736841.8|735841.8|736847.2|735847.2|736849|735849|736839|735839|15
1620403490000|2021-05-07 16:04:50|736847.5|735847.5|736845.3|735845.3|736858.6|735858.6|736844.8|735844.8|9
1620403500000|2021-05-07 16:05:00|736848.1|735848.1|736849.6|735849.6|736853.4|735853.4|736842.3|735842.3|21
1620403510000|2021-05-07 16:05:10|736849.8|735849.8|737119.1|736119.1|737119.1|736119.1|736847.3|735847.3|24
1620403520000|2021-05-07 16:05:20|737118.2|736118.2|737139.4|736139.4|737139.4|736139.4|737103.7|736103.7|27
1620403530000|2021-05-07 16:05:30|737151.8|736151.8|737123.3|736123.3|737151.8|736151.8|737101.5|736101.5|25
1620403540000|2021-05-07 16:05:40|737119.1|736119.1|737060.6|736060.6|737126.6|736126.6|737042.3|736042.3|24
1620403550000|2021-05-07 16:05:50|737054.4|736054.4|737047.2|736047.2|737071.5|736071.5|737044.3|736044.3|25
1620403560000|2021-05-07 16:06:00|737045.9|736045.9|737054.2|736054.2|737064|736064|737038.5|736038.5|23
1620403570000|2021-05-07 16:06:10|737054.3|736054.3|737051.3|736051.3|737066.5|736066.5|737018.8|736018.8|25
1620403580000|2021-05-07 16:06:20|737053.3|736053.3|737058.5|736058.5|737060.9|736060.9|737032.1|736032.1|18
1620403590000|2021-05-07 16:06:30|737082.8|736082.8|737081.4|736081.4|737093.9|736093.9|737068.9|736068.9|18
1620403600000|2021-05-07 16:06:40|737081|736081|737075.9|736075.9|737081|736081|737021.7|736021.7|23
1620403610000|2021-05-07 16:06:50|737077.7|736077.7|737072.6|736072.6|737086.8|736086.8|737065.6|736065.6|17
1620403620000|2021-05-07 16:07:00|737061.7|736061.7|737068.2|736068.2|737080.5|736080.5|737032.5|736032.5|15
1620403630000|2021-05-07 16:07:10|737073.4|736073.4|737087.2|736087.2|737118.2|736118.2|737073.4|736073.4|22
1620403640000|2021-05-07 16:07:20|737087|736087|737071.8|736071.8|737091.9|736091.9|737061.1|736061.1|27
1620403650000|2021-05-07 16:07:30|737064|736064|737083.3|736083.3|737084.8|736084.8|737060.8|736060.8|18
1620403660000|2021-05-07 16:07:40|737083.4|736083.4|737074.6|736074.6|737087.3|736087.3|737053.2|736053.2|16
1620403670000|2021-05-07 16:07:50|737087.9|736087.9|737053.5|736053.5|737087.9|736087.9|737027.5|736027.5|21
1620403680000|2021-05-07 16:08:00|737037.8|736037.8|737032.8|736032.8|737045.6|736045.6|737007|736007|14
1620403690000|2021-05-07 16:08:10|737040.9|736040.9|737078.9|736078.9|737079.5|736079.5|736997.4|735997.4|21
1620403700000|2021-05-07 16:08:20|737067.6|736067.6|737064.5|736064.5|737068.5|736068.5|737052.8|736052.8|18
1620403710000|2021-05-07 16:08:30|737066.6|736066.6|737068.7|736068.7|737077.4|736077.4|737050.9|736050.9|18
1620403720000|2021-05-07 16:08:40|737062.5|736062.5|737071.1|736071.1|737073.3|736073.3|737062.5|736062.5|12
1620403730000|2021-05-07 16:08:50|737070.9|736070.9|737071.5|736071.5|737073.4|736073.4|737067.5|736067.5|16
1620403740000|2021-05-07 16:09:00|737068.1|736068.1|737070.9|736070.9|737085.8|736085.8|737065.4|736065.4|13
1620403750000|2021-05-07 16:09:10|737069|736069|737102.6|736102.6|737104.7|736104.7|737069|736069|20
1620403760000|2021-05-07 16:09:20|737100.8|736100.8|737111.4|736111.4|737115|736115|737097.9|736097.9|17
1620403770000|2021-05-07 16:09:30|737109.9|736109.9|737103.2|736103.2|737115.6|736115.6|737103.2|736103.2|15
1620403780000|2021-05-07 16:09:40|737104.8|736104.8|737098.3|736098.3|737109.5|736109.5|737098.3|736098.3|18
1620403790000|2021-05-07 16:09:50|737105.6|736105.6|737169.4|736169.4|737173.2|736173.2|737103.3|736103.3|17
1620403800000|2021-05-07 16:10:00|737173|736173|737167.1|736167.1|737180.9|736180.9|737150.4|736150.4|25
1620403810000|2021-05-07 16:10:10|737168.7|736168.7|737164.5|736164.5|737176.3|736176.3|737164.5|736164.5|20
1620403820000|2021-05-07 16:10:20|737174.6|736174.6|737143.8|736143.8|737175.4|736175.4|737128.6|736128.6|21
1620403830000|2021-05-07 16:10:30|737133.6|736133.6|737145.3|736145.3|737145.3|736145.3|737123.4|736123.4|25
1620403840000|2021-05-07 16:10:40|737144.9|736144.9|737118|736118|737145.3|736145.3|737099.6|736099.6|22
1620403850000|2021-05-07 16:10:50|737160.5|736160.5|737156.9|736156.9|737181.1|736181.1|737141.9|736141.9|24
1620403860000|2021-05-07 16:11:00|737153|736153|737137.6|736137.6|737159.1|736159.1|737128.7|736128.7|20
1620403870000|2021-05-07 16:11:10|737143.9|736143.9|737162.7|736162.7|737176.4|736176.4|737140.8|736140.8|23
1620403880000|2021-05-07 16:11:20|737151.8|736151.8|737177|736177|737187.9|736187.9|737151.8|736151.8|25
1620403890000|2021-05-07 16:11:30|737207|736207|737178.8|736178.8|737211.4|736211.4|737155.4|736155.4|26
1620403900000|2021-05-07 16:11:40|737178.5|736178.5|737165.3|736165.3|737186|736186|737141.8|736141.8|23
1620403910000|2021-05-07 16:11:50|737166.5|736166.5|737168.3|736168.3|737176.4|736176.4|737155.6|736155.6|23
1620403920000|2021-05-07 16:12:00|737162.6|736162.6|737126|736126|737184.5|736184.5|737125.9|736125.9|19
1620403930000|2021-05-07 16:12:10|737114.3|736114.3|737095.9|736095.9|737128.2|736128.2|737076.8|736076.8|26
1620403940000|2021-05-07 16:12:20|737113.9|736113.9|737136.8|736136.8|737138.3|736138.3|737109.2|736109.2|23
1620403950000|2021-05-07 16:12:30|737134.2|736134.2|737091.1|736091.1|737138.5|736138.5|737061|736061|24
1620403960000|2021-05-07 16:12:40|737088.9|736088.9|737076.6|736076.6|737088.9|736088.9|737057.5|736057.5|23
1620403970000|2021-05-07 16:12:50|737074.4|736074.4|737111.1|736111.1|737111.1|736111.1|737066.6|736066.6|17
1620403980000|2021-05-07 16:13:00|737113.8|736113.8|737123.3|736123.3|737131.7|736131.7|737090.8|736090.8|20
1620403990000|2021-05-07 16:13:10|737124.4|736124.4|737121.2|736121.2|737132|736132|737115.3|736115.3|16
1620404000000|2021-05-07 16:13:20|737118.5|736118.5|737130.6|736130.6|737147.1|736147.1|737118.5|736118.5|23
1620404010000|2021-05-07 16:13:30|737111.4|736111.4|737116.1|736116.1|737126.8|736126.8|737102.9|736102.9|21
1620404020000|2021-05-07 16:13:40|737112.4|736112.4|737117|736117|737127.7|736127.7|737112.4|736112.4|21
1620404030000|2021-05-07 16:13:50|737118.5|736118.5|737102.5|736102.5|737149.8|736149.8|737101.6|736101.6|22
1620404040000|2021-05-07 16:14:00|737104.5|736104.5|737033.3|736033.3|737140.7|736140.7|737025.2|736025.2|24
1620404050000|2021-05-07 16:14:10|737053.9|736053.9|737073.7|736073.7|737073.7|736073.7|737034.1|736034.1|26
1620404060000|2021-05-07 16:14:20|737073.1|736073.1|737155.5|736155.5|737162.4|736162.4|737067.2|736067.2|28
1620404070000|2021-05-07 16:14:30|737163|736163|737182.3|736182.3|737186.8|736186.8|737160.5|736160.5|22
1620404080000|2021-05-07 16:14:40|737175.3|736175.3|737213.8|736213.8|737218.7|736218.7|737175.3|736175.3|20
1620404090000|2021-05-07 16:14:50|737215.2|736215.2|737225.4|736225.4|737231|736231|737194.6|736194.6|23
1620404100000|2021-05-07 16:15:00|737229.3|736229.3|737249.6|736249.6|737249.6|736249.6|737198.7|736198.7|25
1620404110000|2021-05-07 16:15:10|737249.2|736249.2|737252.4|736252.4|737255.6|736255.6|737238|736238|23
1620404120000|2021-05-07 16:15:20|737247.2|736247.2|737205.2|736205.2|737252.5|736252.5|737205.2|736205.2|23
1620404130000|2021-05-07 16:15:30|737212|736212|737217.1|736217.1|737226.7|736226.7|737198.4|736198.4|22
1620404140000|2021-05-07 16:15:40|737219.5|736219.5|737224.4|736224.4|737226.2|736226.2|737200.1|736200.1|14
1620404150000|2021-05-07 16:15:50|737225.5|736225.5|737219.5|736219.5|737237.1|736237.1|737205.7|736205.7|24
1620404160000|2021-05-07 16:16:00|737201.7|736201.7|737213.9|736213.9|737229.2|736229.2|737192|736192|23
1620404170000|2021-05-07 16:16:10|737214.7|736214.7|737162.5|736162.5|737219.8|736219.8|737142.9|736142.9|22
1620404180000|2021-05-07 16:16:20|737167.2|736167.2|737171.6|736171.6|737178.2|736178.2|737143|736143|22
1620404190000|2021-05-07 16:16:30|737175.1|736175.1|737138.7|736138.7|737175.1|736175.1|737134.3|736134.3|19
1620404200000|2021-05-07 16:16:40|737130.6|736130.6|737157.7|736157.7|737180.9|736180.9|737130.6|736130.6|22
1620404210000|2021-05-07 16:16:50|737159.5|736159.5|737151.8|736151.8|737159.7|736159.7|737126.4|736126.4|21
1620404220000|2021-05-07 16:17:00|737151.2|736151.2|737118.3|736118.3|737153.6|736153.6|737109.1|736109.1|24
1620404230000|2021-05-07 16:17:10|737118.1|736118.1|737135.7|736135.7|737135.7|736135.7|737111.8|736111.8|14
1620404240000|2021-05-07 16:17:20|737130.3|736130.3|737150.5|736150.5|737151|736151|737118|736118|23
1620404250000|2021-05-07 16:17:30|737149|736149|737147.2|736147.2|737150.6|736150.6|737135.4|736135.4|24
1620404260000|2021-05-07 16:17:40|737146.5|736146.5|737146.5|736146.5|737156.7|736156.7|737146.5|736146.5|21
1620404270000|2021-05-07 16:17:50|737150.9|736150.9|737143.7|736143.7|737152.8|736152.8|737143.7|736143.7|13
1620404280000|2021-05-07 16:18:00|737139.8|736139.8|737129.8|736129.8|737149|736149|737122|736122|21
1620404290000|2021-05-07 16:18:10|737128.7|736128.7|737114.8|736114.8|737134.7|736134.7|737110.2|736110.2|20
1620404300000|2021-05-07 16:18:20|737123.4|736123.4|737119.7|736119.7|737123.4|736123.4|737096.2|736096.2|17
1620404310000|2021-05-07 16:18:30|737119.2|736119.2|737130.6|736130.6|737145.2|736145.2|737100.2|736100.2|21
1620404320000|2021-05-07 16:18:40|737128|736128|737049.7|736049.7|737128|736128|737033.3|736033.3|25
1620404330000|2021-05-07 16:18:50|737053|736053|737040.2|736040.2|737055.4|736055.4|737019.4|736019.4|22
1620404340000|2021-05-07 16:19:00|737016.3|736016.3|737063.8|736063.8|737067.6|736067.6|737004.7|736004.7|22
1620404350000|2021-05-07 16:19:10|737064|736064|737003.4|736003.4|737064|736064|736995.6|735995.6|27
1620404360000|2021-05-07 16:19:20|736998.5|735998.5|736977.6|735977.6|737007.4|736007.4|736973.2|735973.2|21
1620404370000|2021-05-07 16:19:30|737003.2|736003.2|736997.7|735997.7|737005.5|736005.5|736994.1|735994.1|13
1620404380000|2021-05-07 16:19:40|736997.8|735997.8|736987.1|735987.1|737004.3|736004.3|736986.5|735986.5|17
1620404390000|2021-05-07 16:19:50|736989.6|735989.6|736997.1|735997.1|736997.1|735997.1|736969.5|735969.5|25
1620404400000|2021-05-07 16:20:00|736993.4|735993.4|737003.5|736003.5|737006.5|736006.5|736989.5|735989.5|19
1620404410000|2021-05-07 16:20:10|737004.8|736004.8|737048.9|736048.9|737048.9|736048.9|737004.8|736004.8|21
1620404420000|2021-05-07 16:20:20|737044.9|736044.9|737136.4|736136.4|737141|736141|737025.4|736025.4|21
1620404430000|2021-05-07 16:20:30|737138.3|736138.3|737103.9|736103.9|737138.3|736138.3|737092.2|736092.2|22
1620404440000|2021-05-07 16:20:40|737104|736104|737106.3|736106.3|737107.7|736107.7|737091.6|736091.6|13
1620404450000|2021-05-07 16:20:50|737106.7|736106.7|737104|736104|737106.7|736106.7|737091.3|736091.3|18
1620404460000|2021-05-07 16:21:00|737108|736108|737079.9|736079.9|737109.1|736109.1|737048.3|736048.3|27
1620404470000|2021-05-07 16:21:10|737078.3|736078.3|737095.2|736095.2|737095.2|736095.2|737065.1|736065.1|22
1620404480000|2021-05-07 16:21:20|737093.7|736093.7|737095.6|736095.6|737102.6|736102.6|737080.5|736080.5|23
1620404490000|2021-05-07 16:21:30|737101|736101|737102.1|736102.1|737105.4|736105.4|737080.1|736080.1|18
1620404500000|2021-05-07 16:21:40|737104.5|736104.5|737081.6|736081.6|737104.6|736104.6|737081.4|736081.4|16
1620404510000|2021-05-07 16:21:50|737102.1|736102.1|737101.1|736101.1|737102.9|736102.9|737082.6|736082.6|21
1620404520000|2021-05-07 16:22:00|737100.3|736100.3|737074.8|736074.8|737102.2|736102.2|737071.9|736071.9|24
1620404530000|2021-05-07 16:22:10|737075.9|736075.9|737061.3|736061.3|737089.8|736089.8|737061.3|736061.3|10
1620404540000|2021-05-07 16:22:20|737064.4|736064.4|737092.6|736092.6|737092.6|736092.6|737064.4|736064.4|13
1620404550000|2021-05-07 16:22:30|737093.7|736093.7|737061.3|736061.3|737100.6|736100.6|737061.3|736061.3|14
1620404560000|2021-05-07 16:22:40|737089.5|736089.5|737091.1|736091.1|737093.7|736093.7|737065|736065|17
1620404570000|2021-05-07 16:22:50|737091.6|736091.6|737099.9|736099.9|737100.4|736100.4|737058.6|736058.6|16
1620404580000|2021-05-07 16:23:00|737099.2|736099.2|737091.2|736091.2|737102.4|736102.4|737080|736080|20
1620404590000|2021-05-07 16:23:10|737094.4|736094.4|737096.3|736096.3|737097.2|736097.2|737065.8|736065.8|22
1620404600000|2021-05-07 16:23:20|737093.8|736093.8|737098.2|736098.2|737099.6|736099.6|737057.2|736057.2|16
1620404610000|2021-05-07 16:23:30|737098.5|736098.5|737190.2|736190.2|737190.2|736190.2|737083.6|736083.6|21
1620404620000|2021-05-07 16:23:40|737197.9|736197.9|737202|736202|737204.9|736204.9|737170.7|736170.7|22
1620404630000|2021-05-07 16:23:50|737202.2|736202.2|737199.4|736199.4|737213.4|736213.4|737184.6|736184.6|23
1620404640000|2021-05-07 16:24:00|737203.2|736203.2|737190.7|736190.7|737209.4|736209.4|737187.6|736187.6|22
1620404650000|2021-05-07 16:24:10|737194.8|736194.8|737174.8|736174.8|737194.8|736194.8|737158.7|736158.7|20
1620404660000|2021-05-07 16:24:20|737160.8|736160.8|737160.1|736160.1|737168.3|736168.3|737132.1|736132.1|21
1620404670000|2021-05-07 16:24:30|737159.7|736159.7|737144.9|736144.9|737167.6|736167.6|737141.4|736141.4|13
1620404680000|2021-05-07 16:24:40|737166.5|736166.5|737163.1|736163.1|737171.1|736171.1|737136.2|736136.2|18
1620404690000|2021-05-07 16:24:50|737162.1|736162.1|737200.2|736200.2|737205.3|736205.3|737148|736148|21
1620404700000|2021-05-07 16:25:00|737198.6|736198.6|737187.7|736187.7|737201.9|736201.9|737170.5|736170.5|23
1620404710000|2021-05-07 16:25:10|737185.3|736185.3|737193.1|736193.1|737195.3|736195.3|737177.8|736177.8|15
1620404720000|2021-05-07 16:25:20|737195.4|736195.4|737251.3|736251.3|737252|736252|737181|736181|20
1620404730000|2021-05-07 16:25:30|737252.7|736252.7|737256.6|736256.6|737257.6|736257.6|737236.6|736236.6|17
1620404740000|2021-05-07 16:25:40|737257.6|736257.6|737255.6|736255.6|737268.4|736268.4|737231.4|736231.4|23
1620404750000|2021-05-07 16:25:50|737262.2|736262.2|737281.2|736281.2|737281.2|736281.2|737254.2|736254.2|22
1620404760000|2021-05-07 16:26:00|737275.6|736275.6|737319.5|736319.5|737338.9|736338.9|737267.2|736267.2|22
1620404770000|2021-05-07 16:26:10|737320.1|736320.1|737327.4|736327.4|737332.1|736332.1|737300.4|736300.4|20
1620404780000|2021-05-07 16:26:20|737314.6|736314.6|737299.1|736299.1|737329.7|736329.7|737293.5|736293.5|20
1620404790000|2021-05-07 16:26:30|737296.8|736296.8|737299.7|736299.7|737303.9|736303.9|737281.9|736281.9|19
1620404800000|2021-05-07 16:26:40|737305.7|736305.7|737312.5|736312.5|737357.3|736357.3|737299.6|736299.6|16
1620404810000|2021-05-07 16:26:50|737332.5|736332.5|737281.7|736281.7|737332.5|736332.5|737281.7|736281.7|17
1620404820000|2021-05-07 16:27:00|737282.2|736282.2|737329.7|736329.7|737335.3|736335.3|737265.7|736265.7|23
1620404830000|2021-05-07 16:27:10|737335.8|736335.8|737372.3|736372.3|737372.3|736372.3|737317.1|736317.1|26
1620404840000|2021-05-07 16:27:20|737403.8|736403.8|737420.3|736420.3|737454.6|736454.6|737402.1|736402.1|26
1620404850000|2021-05-07 16:27:30|737421|736421|737416.6|736416.6|737421|736421|737357.3|736357.3|27
1620404860000|2021-05-07 16:27:40|737413.1|736413.1|737426.7|736426.7|737439.6|736439.6|737409.4|736409.4|24
1620404870000|2021-05-07 16:27:50|737433.6|736433.6|737434.9|736434.9|737434.9|736434.9|737416.9|736416.9|19
1620404880000|2021-05-07 16:28:00|737433|736433|737467.6|736467.6|737471.8|736471.8|737397.8|736397.8|24
1620404890000|2021-05-07 16:28:10|737466.3|736466.3|737500.4|736500.4|737500.4|736500.4|737466.3|736466.3|17
1620404900000|2021-05-07 16:28:20|737496|736496|737509.9|736509.9|737515.6|736515.6|737458.5|736458.5|24
1620404910000|2021-05-07 16:28:30|737510.7|736510.7|737522.5|736522.5|737531.2|736531.2|737482.1|736482.1|20
1620404920000|2021-05-07 16:28:40|737515.8|736515.8|737545.4|736545.4|737549.8|736549.8|737497.2|736497.2|21
1620404930000|2021-05-07 16:28:50|737535.2|736535.2|737536.1|736536.1|737543.3|736543.3|737519.1|736519.1|25
1620404940000|2021-05-07 16:29:00|737540.9|736540.9|737537.7|736537.7|737558.6|736558.6|737531|736531|23
1620404950000|2021-05-07 16:29:10|737551.6|736551.6|737533.5|736533.5|737567|736567|737518.9|736518.9|21
1620404960000|2021-05-07 16:29:20|737503.3|736503.3|737539.2|736539.2|737554.4|736554.4|737496.3|736496.3|26
1620404970000|2021-05-07 16:29:30|737533.7|736533.7|737501.1|736501.1|737538.3|736538.3|737492.6|736492.6|22
1620404980000|2021-05-07 16:29:40|737498.9|736498.9|737525.4|736525.4|737525.4|736525.4|737494.6|736494.6|18
1620404990000|2021-05-07 16:29:50|737524|736524|737583.9|736583.9|737583.9|736583.9|737524|736524|25
1620405000000|2021-05-07 16:30:00|737580.7|736580.7|737587.8|736587.8|737587.8|736587.8|737563.3|736563.3|20
1620405010000|2021-05-07 16:30:10|737610.6|736610.6|737584.5|736584.5|737612.4|736612.4|737571.5|736571.5|17
1620405020000|2021-05-07 16:30:20|737582.2|736582.2|737585.4|736585.4|737586.4|736586.4|737564.3|736564.3|15
1620405030000|2021-05-07 16:30:30|737584.6|736584.6|737620.9|736620.9|737620.9|736620.9|737579.5|736579.5|17
1620405040000|2021-05-07 16:30:40|737620.7|736620.7|737555.2|736555.2|737620.7|736620.7|737534|736534|20
1620405050000|2021-05-07 16:30:50|737558.6|736558.6|737568.7|736568.7|737577.1|736577.1|737558.6|736558.6|22
1620405060000|2021-05-07 16:31:00|737566.7|736566.7|737560.9|736560.9|737574.6|736574.6|737528.9|736528.9|18
1620405070000|2021-05-07 16:31:10|737566.5|736566.5|737571.1|736571.1|737573.1|736573.1|737551.8|736551.8|23
1620405080000|2021-05-07 16:31:20|737565.4|736565.4|737573.8|736573.8|737577.9|736577.9|737554|736554|21
1620405090000|2021-05-07 16:31:30|737573.5|736573.5|737522.4|736522.4|737573.5|736573.5|737517.7|736517.7|24
1620405100000|2021-05-07 16:31:40|737524.9|736524.9|737532.1|736532.1|737537.9|736537.9|737508.3|736508.3|22
1620405110000|2021-05-07 16:31:50|737535.5|736535.5|737534.5|736534.5|737535.5|736535.5|737498.3|736498.3|24
1620405120000|2021-05-07 16:32:00|737534.8|736534.8|737417.2|736417.2|737535.6|736535.6|737406.4|736406.4|22
1620405130000|2021-05-07 16:32:10|737429|736429|737406.7|736406.7|737429|736429|737406.7|736406.7|18
1620405140000|2021-05-07 16:32:20|737419.7|736419.7|737510.8|736510.8|737510.8|736510.8|737414.9|736414.9|17
1620405150000|2021-05-07 16:32:30|737515.9|736515.9|737499.7|736499.7|737515.9|736515.9|737490|736490|21
1620405160000|2021-05-07 16:32:40|737503.6|736503.6|737513|736513|737513.7|736513.7|737499.4|736499.4|20
1620405170000|2021-05-07 16:32:50|737514.1|736514.1|737560.7|736560.7|737570.2|736570.2|737483.6|736483.6|23
1620405180000|2021-05-07 16:33:00|737569|736569|737531|736531|737569|736569|737525.2|736525.2|19
1620405190000|2021-05-07 16:33:10|737542.4|736542.4|737545.3|736545.3|737545.9|736545.9|737525.1|736525.1|20
1620405200000|2021-05-07 16:33:20|737545.6|736545.6|737547.7|736547.7|737571.3|736571.3|737525|736525|16
1620405210000|2021-05-07 16:33:30|737577|736577|737550.7|736550.7|737577|736577|737527.4|736527.4|26
1620405220000|2021-05-07 16:33:40|737549|736549|737513.3|736513.3|737551.5|736551.5|737482.9|736482.9|19
1620405230000|2021-05-07 16:33:50|737515.6|736515.6|737526.9|736526.9|737549.5|736549.5|737508|736508|18
1620405240000|2021-05-07 16:34:00|737519.8|736519.8|737528.6|736528.6|737548.6|736548.6|737497.2|736497.2|22
1620405250000|2021-05-07 16:34:10|737522.1|736522.1|737495.4|736495.4|737533.5|736533.5|737480.8|736480.8|22
1620405260000|2021-05-07 16:34:20|737486.2|736486.2|737490.2|736490.2|737511.4|736511.4|737476.4|736476.4|22
1620405270000|2021-05-07 16:34:30|737510.5|736510.5|737525.9|736525.9|737526.6|736526.6|737492.8|736492.8|19
1620405280000|2021-05-07 16:34:40|737523.3|736523.3|737565.9|736565.9|737584.4|736584.4|737518.1|736518.1|24
1620405290000|2021-05-07 16:34:50|737569.4|736569.4|737587.3|736587.3|737603.2|736603.2|737552.6|736552.6|23
1620405300000|2021-05-07 16:35:00|737585.6|736585.6|737615.5|736615.5|737619.7|736619.7|737573.5|736573.5|23
1620405310000|2021-05-07 16:35:10|737619.9|736619.9|737585.5|736585.5|737628.9|736628.9|737585.5|736585.5|19
1620405320000|2021-05-07 16:35:20|737600|736600|737578.5|736578.5|737600|736600|737564.3|736564.3|20
1620405330000|2021-05-07 16:35:30|737660.6|736660.6|737654.4|736654.4|737662.1|736662.1|737649.5|736649.5|21
1620405340000|2021-05-07 16:35:40|737652.9|736652.9|737694|736694|737705.3|736705.3|737652.9|736652.9|24
1620405350000|2021-05-07 16:35:50|737776.1|736776.1|737812.9|736812.9|737814.8|736814.8|737776.1|736776.1|19
1620405360000|2021-05-07 16:36:00|737802.4|736802.4|737803.6|736803.6|737812.4|736812.4|737796.1|736796.1|20
1620405370000|2021-05-07 16:36:10|737809.3|736809.3|737873.4|736873.4|737902.1|736902.1|737806.6|736806.6|23
1620405380000|2021-05-07 16:36:20|737869.1|736869.1|737900.9|736900.9|737920.8|736920.8|737866.5|736866.5|19
1620405390000|2021-05-07 16:36:30|737903.4|736903.4|737908.2|736908.2|737913|736913|737889.6|736889.6|20
1620405400000|2021-05-07 16:36:40|737913.1|736913.1|737923.2|736923.2|737931.5|736931.5|737895.4|736895.4|16
1620405410000|2021-05-07 16:36:50|737925.9|736925.9|737926.5|736926.5|737941.5|736941.5|737921.5|736921.5|19
1620405420000|2021-05-07 16:37:00|737928.1|736928.1|737927.5|736927.5|737931.9|736931.9|737920.1|736920.1|21
1620405430000|2021-05-07 16:37:10|737926.5|736926.5|737887.9|736887.9|737926.5|736926.5|737887.9|736887.9|20
1620405440000|2021-05-07 16:37:20|737910.5|736910.5|737920.1|736920.1|737926.9|736926.9|737900.3|736900.3|20
1620405450000|2021-05-07 16:37:30|737917.7|736917.7|737919.4|736919.4|737944.2|736944.2|737916.1|736916.1|14
1620405460000|2021-05-07 16:37:40|737922.7|736922.7|737940.6|736940.6|737940.6|736940.6|737920.3|736920.3|20
1620405470000|2021-05-07 16:37:50|737954.7|736954.7|738015.9|737015.9|738036.6|737036.6|737954.7|736954.7|22
1620405480000|2021-05-07 16:38:00|738013.4|737013.4|738017.3|737017.3|738036.4|737036.4|738003.6|737003.6|22
1620405490000|2021-05-07 16:38:10|738004.2|737004.2|737989|736989|738015|737015|737961.2|736961.2|22
1620405500000|2021-05-07 16:38:20|737981.7|736981.7|737974.1|736974.1|737981.7|736981.7|737967.2|736967.2|18
1620405510000|2021-05-07 16:38:30|737977.6|736977.6|737986.5|736986.5|737988.6|736988.6|737977.6|736977.6|21
1620405520000|2021-05-07 16:38:40|737985.2|736985.2|737981.4|736981.4|737985.9|736985.9|737964.5|736964.5|23
1620405530000|2021-05-07 16:38:50|737981.1|736981.1|737987.5|736987.5|738012.6|737012.6|737968.8|736968.8|19
1620405540000|2021-05-07 16:39:00|738005.4|737005.4|738008.7|737008.7|738059.2|737059.2|737988.8|736988.8|21
1620405550000|2021-05-07 16:39:10|738009.9|737009.9|738011.3|737011.3|738042.2|737042.2|738009.9|737009.9|19
1620405560000|2021-05-07 16:39:20|738014.8|737014.8|737985.3|736985.3|738022.4|737022.4|737977.9|736977.9|21
1620405570000|2021-05-07 16:39:30|737989.2|736989.2|737984.8|736984.8|737989.2|736989.2|737952.4|736952.4|22
1620405580000|2021-05-07 16:39:40|737985|736985|737967.1|736967.1|737987.1|736987.1|737960.5|736960.5|21
1620405590000|2021-05-07 16:39:50|737964.8|736964.8|737966.7|736966.7|737970.2|736970.2|737955.5|736955.5|23
1620405600000|2021-05-07 16:40:00|737968.2|736968.2|738016|737016|738016|737016|737964.9|736964.9|20
1620405610000|2021-05-07 16:40:10|738021.8|737021.8|738011.7|737011.7|738023.9|737023.9|737994.3|736994.3|16
1620405620000|2021-05-07 16:40:20|738011|737011|738058.4|737058.4|738060.2|737060.2|738011|737011|20
1620405630000|2021-05-07 16:40:30|738059.2|737059.2|738076.6|737076.6|738079.8|737079.8|738052.5|737052.5|21
1620405640000|2021-05-07 16:40:40|738074.9|737074.9|738056|737056|738075.6|737075.6|738045.4|737045.4|21
1620405650000|2021-05-07 16:40:50|738051.8|737051.8|737979.3|736979.3|738051.8|737051.8|737960.3|736960.3|23
1620405660000|2021-05-07 16:41:00|737975.6|736975.6|737990|736990|737994.3|736994.3|737975.6|736975.6|23
1620405670000|2021-05-07 16:41:10|737989.2|736989.2|737957.2|736957.2|737990.7|736990.7|737948.4|736948.4|19
1620405680000|2021-05-07 16:41:20|737956.4|736956.4|737953.8|736953.8|737956.4|736956.4|737936|736936|17
1620405690000|2021-05-07 16:41:30|737955|736955|737990|736990|738020.8|737020.8|737952.9|736952.9|24
1620405700000|2021-05-07 16:41:40|737979.2|736979.2|737981|736981|737998.5|736998.5|737961.9|736961.9|24
1620405710000|2021-05-07 16:41:50|737982.8|736982.8|738017.4|737017.4|738023.4|737023.4|737982.8|736982.8|20
1620405720000|2021-05-07 16:42:00|738018.6|737018.6|738014.5|737014.5|738030.9|737030.9|738014.5|737014.5|18
1620405730000|2021-05-07 16:42:10|738021.9|737021.9|738038.9|737038.9|738048|737048|737990.4|736990.4|20
1620405740000|2021-05-07 16:42:20|738042.7|737042.7|738065.8|737065.8|738070.5|737070.5|738042.7|737042.7|24
1620405750000|2021-05-07 16:42:30|738065.9|737065.9|738080.8|737080.8|738086.3|737086.3|738062.7|737062.7|16
1620405760000|2021-05-07 16:42:40|738079.6|737079.6|738073|737073|738082.6|737082.6|738073|737073|12
1620405770000|2021-05-07 16:42:50|738072|737072|738069.3|737069.3|738075.8|737075.8|738056.7|737056.7|18
1620405780000|2021-05-07 16:43:00|738059.9|737059.9|738043.5|737043.5|738065.6|737065.6|738032|737032|22
1620405790000|2021-05-07 16:43:10|738042.7|737042.7|738036.4|737036.4|738046.8|737046.8|738036.2|737036.2|18
1620405800000|2021-05-07 16:43:20|738037.8|737037.8|738028.7|737028.7|738037.8|737037.8|738023.4|737023.4|12
1620405810000|2021-05-07 16:43:30|738029.5|737029.5|738030.5|737030.5|738036.8|737036.8|738026.4|737026.4|20
1620405820000|2021-05-07 16:43:40|738031.5|737031.5|738032.4|737032.4|738035.3|737035.3|738029.4|737029.4|17
1620405830000|2021-05-07 16:43:50|738033.8|737033.8|738033.9|737033.9|738034.2|737034.2|738021.9|737021.9|20
1620405840000|2021-05-07 16:44:00|738032.2|737032.2|738040.9|737040.9|738043.5|737043.5|738030.3|737030.3|18
1620405850000|2021-05-07 16:44:10|738040.4|737040.4|738037.7|737037.7|738050.4|737050.4|738030.2|737030.2|18
1620405860000|2021-05-07 16:44:20|738054.3|737054.3|738053.4|737053.4|738054.3|737054.3|738042.2|737042.2|17
1620405870000|2021-05-07 16:44:30|738050.4|737050.4|738065.7|737065.7|738067.4|737067.4|738044.2|737044.2|20
1620405880000|2021-05-07 16:44:40|738066.3|737066.3|738045.2|737045.2|738066.8|737066.8|738045.2|737045.2|18
1620405890000|2021-05-07 16:44:50|738039.9|737039.9|737975.9|736975.9|738043.8|737043.8|737965.9|736965.9|19
1620405900000|2021-05-07 16:45:00|737972.7|736972.7|737979.2|736979.2|737985.4|736985.4|737964.9|736964.9|14
1620405910000|2021-05-07 16:45:10|737979.3|736979.3|737975.9|736975.9|737979.3|736979.3|737957.7|736957.7|19
1620405920000|2021-05-07 16:45:20|737977.3|736977.3|738001.8|737001.8|738017.8|737017.8|737977.3|736977.3|19
1620405930000|2021-05-07 16:45:30|738003.2|737003.2|738007.2|737007.2|738018.6|737018.6|738000.8|737000.8|21
1620405940000|2021-05-07 16:45:40|738004.5|737004.5|737998.5|736998.5|738005.4|737005.4|737961.9|736961.9|14
1620405950000|2021-05-07 16:45:50|737999|736999|738061.5|737061.5|738072.6|737072.6|737992.5|736992.5|14
1620405960000|2021-05-07 16:46:00|738070.7|737070.7|738085.7|737085.7|738105.1|737105.1|738045|737045|20
1620405970000|2021-05-07 16:46:10|738085.8|737085.8|738138.2|737138.2|738156.1|737156.1|738072.7|737072.7|20
1620405980000|2021-05-07 16:46:20|738136.1|737136.1|738090.3|737090.3|738136.1|737136.1|738079.8|737079.8|18
1620405990000|2021-05-07 16:46:30|738087.7|737087.7|738062.3|737062.3|738101.6|737101.6|738008|737008|19
1620406000000|2021-05-07 16:46:40|738064.4|737064.4|738057.6|737057.6|738072|737072|738041.3|737041.3|20
1620406010000|2021-05-07 16:46:50|738063.1|737063.1|738070.3|737070.3|738086.2|737086.2|738063.1|737063.1|21
1620406020000|2021-05-07 16:47:00|738071.2|737071.2|738066|737066|738075.3|737075.3|738059.2|737059.2|16
1620406030000|2021-05-07 16:47:10|738069.3|737069.3|738072.8|737072.8|738072.8|737072.8|738052.8|737052.8|12
1620406040000|2021-05-07 16:47:20|738075.1|737075.1|738074.6|737074.6|738080.3|737080.3|738056.4|737056.4|16
1620406050000|2021-05-07 16:47:30|738071.9|737071.9|738070.8|737070.8|738076.9|737076.9|738068.8|737068.8|14
1620406060000|2021-05-07 16:47:40|738067.5|737067.5|738048.9|737048.9|738067.5|737067.5|738048.9|737048.9|16
1620406070000|2021-05-07 16:47:50|738050.1|737050.1|738003.4|737003.4|738064|737064|737999.2|736999.2|17
1620406080000|2021-05-07 16:48:00|738002.8|737002.8|738015.7|737015.7|738015.7|737015.7|738001.3|737001.3|18
1620406090000|2021-05-07 16:48:10|738015.3|737015.3|738035.9|737035.9|738035.9|737035.9|738012.8|737012.8|19
1620406100000|2021-05-07 16:48:20|738034.2|737034.2|738041.4|737041.4|738058.5|737058.5|738026.9|737026.9|16
1620406110000|2021-05-07 16:48:30|738047.4|737047.4|738014.5|737014.5|738058.6|737058.6|738012.4|737012.4|19
1620406120000|2021-05-07 16:48:40|738013.7|737013.7|737978.5|736978.5|738019.7|737019.7|737978.5|736978.5|26
1620406130000|2021-05-07 16:48:50|737987.4|736987.4|737986.3|736986.3|737988.7|736988.7|737977.8|736977.8|22
1620406140000|2021-05-07 16:49:00|737984.3|736984.3|738005.4|737005.4|738005.4|737005.4|737979.9|736979.9|15
1620406150000|2021-05-07 16:49:10|738005.8|737005.8|738012.1|737012.1|738017.5|737017.5|738003.8|737003.8|19
1620406160000|2021-05-07 16:49:20|738009|737009|737995.4|736995.4|738009|737009|737994|736994|18
1620406170000|2021-05-07 16:49:30|737994.4|736994.4|738000.5|737000.5|738004|737004|737994.4|736994.4|14
1620406180000|2021-05-07 16:49:40|738002.7|737002.7|738000.9|737000.9|738005.2|737005.2|737993.4|736993.4|15
1620406190000|2021-05-07 16:49:50|737999.1|736999.1|737990.5|736990.5|737999.1|736999.1|737974.3|736974.3|20
1620406200000|2021-05-07 16:50:00|737996.7|736996.7|737965.9|736965.9|737996.7|736996.7|737961.5|736961.5|18
1620406210000|2021-05-07 16:50:10|737963.7|736963.7|738017.5|737017.5|738026.6|737026.6|737959.7|736959.7|19
1620406220000|2021-05-07 16:50:20|738017.7|737017.7|738005.4|737005.4|738021.7|737021.7|737988|736988|22
1620406230000|2021-05-07 16:50:30|738002.6|737002.6|738000.4|737000.4|738004.6|737004.6|737992.6|736992.6|16
1620406240000|2021-05-07 16:50:40|738006.8|737006.8|738005.2|737005.2|738006.8|737006.8|737999.5|736999.5|12
1620406250000|2021-05-07 16:50:50|738026.3|737026.3|738017.9|737017.9|738026.3|737026.3|738012.8|737012.8|18
1620406260000|2021-05-07 16:51:00|738017.7|737017.7|738009.6|737009.6|738017.7|737017.7|738008.6|737008.6|20
1620406270000|2021-05-07 16:51:10|738009.3|737009.3|738016.2|737016.2|738018.8|737018.8|738007.8|737007.8|15
1620406280000|2021-05-07 16:51:20|738018|737018|738015.6|737015.6|738018|737018|738004.6|737004.6|15
1620406290000|2021-05-07 16:51:30|738017.8|737017.8|738005.4|737005.4|738019.3|737019.3|737998.7|736998.7|20
1620406300000|2021-05-07 16:51:40|738006.2|737006.2|738018.3|737018.3|738020.4|737020.4|738006.2|737006.2|21
1620406310000|2021-05-07 16:51:50|738017.9|737017.9|738013.1|737013.1|738022.7|737022.7|738011.8|737011.8|14
1620406320000|2021-05-07 16:52:00|738010.7|737010.7|738011.3|737011.3|738011.8|737011.8|738006.2|737006.2|16
1620406330000|2021-05-07 16:52:10|738009|737009|738012.6|737012.6|738012.6|737012.6|738009|737009|9
1620406340000|2021-05-07 16:52:20|738014.1|737014.1|738012.9|737012.9|738014.1|737014.1|738010.5|737010.5|13
1620406350000|2021-05-07 16:52:30|738013.5|737013.5|738012.5|737012.5|738020.6|737020.6|738012.5|737012.5|15
1620406360000|2021-05-07 16:52:40|738019.4|737019.4|737985|736985|738019.4|737019.4|737985|736985|18
1620406370000|2021-05-07 16:52:50|737987.2|736987.2|737994.5|736994.5|737997.6|736997.6|737983.4|736983.4|13
1620406380000|2021-05-07 16:53:00|737994.3|736994.3|738001.5|737001.5|738003|737003|737985|736985|18
1620406390000|2021-05-07 16:53:10|738000.9|737000.9|738007.2|737007.2|738009.5|737009.5|737998.9|736998.9|12
1620406400000|2021-05-07 16:53:20|738006.4|737006.4|738017.2|737017.2|738037.4|737037.4|738004.8|737004.8|19
1620406410000|2021-05-07 16:53:30|738017.1|737017.1|738005.6|737005.6|738039|737039|738005.4|737005.4|17
1620406420000|2021-05-07 16:53:40|738010.5|737010.5|738016.2|737016.2|738018.1|737018.1|738005.9|737005.9|19
1620406430000|2021-05-07 16:53:50|738012.2|737012.2|738011.5|737011.5|738014|737014|738011.1|737011.1|12
1620406440000|2021-05-07 16:54:00|738012.5|737012.5|738023.6|737023.6|738023.6|737023.6|738009.7|737009.7|16
1620406450000|2021-05-07 16:54:10|738024.9|737024.9|738011.8|737011.8|738027.1|737027.1|738011.7|737011.7|16
1620406460000|2021-05-07 16:54:20|738010.4|737010.4|738108|737108|738137.8|737137.8|738010.4|737010.4|22
1620406470000|2021-05-07 16:54:30|738111.4|737111.4|738115.3|737115.3|738119.2|737119.2|738099|737099|20
1620406480000|2021-05-07 16:54:40|738104.1|737104.1|738094.1|737094.1|738115|737115|738093.2|737093.2|19
1620406490000|2021-05-07 16:54:50|738098.5|737098.5|738098.1|737098.1|738107.6|737107.6|738094.8|737094.8|19
1620406500000|2021-05-07 16:55:00|738100.5|737100.5|738100.8|737100.8|738104.2|737104.2|738091|737091|19
1620406510000|2021-05-07 16:55:10|738102.2|737102.2|738085.6|737085.6|738105.1|737105.1|738077.4|737077.4|23
1620406520000|2021-05-07 16:55:20|738090.5|737090.5|738053.6|737053.6|738090.5|737090.5|738029.5|737029.5|19
1620406530000|2021-05-07 16:55:30|738036.3|737036.3|738056|737056|738061.6|737061.6|738036.3|737036.3|12
1620406540000|2021-05-07 16:55:40|738058.4|737058.4|738055.9|737055.9|738060.9|737060.9|738039.7|737039.7|16
1620406550000|2021-05-07 16:55:50|738054.5|737054.5|738065.4|737065.4|738065.9|737065.9|738053.4|737053.4|21
1620406560000|2021-05-07 16:56:00|738058.6|737058.6|738042.7|737042.7|738058.6|737058.6|738025.7|737025.7|22
1620406570000|2021-05-07 16:56:10|738042.1|737042.1|738024.7|737024.7|738053.5|737053.5|738020|737020|15
1620406580000|2021-05-07 16:56:20|738024|737024|738002.6|737002.6|738024.1|737024.1|737993|736993|21
1620406590000|2021-05-07 16:56:30|738020|737020|737967|736967|738020|737020|737955.7|736955.7|18
1620406600000|2021-05-07 16:56:40|737981.4|736981.4|737960.1|736960.1|737982.5|736982.5|737954.4|736954.4|16
1620406610000|2021-05-07 16:56:50|737957|736957|737960.2|736960.2|737969.2|736969.2|737946.2|736946.2|16
1620406620000|2021-05-07 16:57:00|737978.1|736978.1|737809.4|736809.4|737978.1|736978.1|737763|736763|26
1620406630000|2021-05-07 16:57:10|737810|736810|737831.3|736831.3|737845.2|736845.2|737765.8|736765.8|25
1620406640000|2021-05-07 16:57:20|737826.6|736826.6|737798|736798|737829.2|736829.2|737765.6|736765.6|21
1620406650000|2021-05-07 16:57:30|737796.7|736796.7|737802|736802|737812.3|736812.3|737748.4|736748.4|19
1620406660000|2021-05-07 16:57:40|737796.5|736796.5|737819.5|736819.5|737832.2|736832.2|737795.5|736795.5|16
1620406670000|2021-05-07 16:57:50|737826.2|736826.2|737814.2|736814.2|737826.2|736826.2|737808.2|736808.2|17
1620406680000|2021-05-07 16:58:00|737810.8|736810.8|737820.1|736820.1|737822.8|736822.8|737780.6|736780.6|21
1620406690000|2021-05-07 16:58:10|737820.6|736820.6|737832.8|736832.8|737844.8|736844.8|737808.5|736808.5|19
1620406700000|2021-05-07 16:58:20|737826.5|736826.5|737752|736752|737828.9|736828.9|737725|736725|26
1620406710000|2021-05-07 16:58:30|737772.9|736772.9|737746.6|736746.6|737779.3|736779.3|737744.8|736744.8|23
1620406720000|2021-05-07 16:58:40|737744.2|736744.2|737763.2|736763.2|737764.5|736764.5|737729.3|736729.3|21
1620406730000|2021-05-07 16:58:50|737769.8|736769.8|737764.4|736764.4|737769.8|736769.8|737745.4|736745.4|20
1620626460000|2021-05-10 06:01:00|738329|736329|738346.2|736346.2|738391.8|736391.8|738317.7|736317.7|25
1620626470000|2021-05-10 06:01:10|738332.2|736332.2|738365.6|736365.6|738367.3|736367.3|738332.2|736332.2|21
1620626480000|2021-05-10 06:01:20|738356.3|736356.3|738198.3|736198.3|738361.6|736361.6|738198.3|736198.3|28
1620626490000|2021-05-10 06:01:30|738259.5|736259.5|738453.3|736453.3|738642|736642|738259.5|736259.5|29
1620626500000|2021-05-10 06:01:40|738452.6|736452.6|738568.9|736568.9|738600.8|736600.8|738450.8|736450.8|23
1620626510000|2021-05-10 06:01:50|738571.3|736571.3|737800.1|736800.1|738573.9|736800.1|737800.1|736291.3|22
1620626520000|2021-05-10 06:02:00|737785.9|736785.9|738199.7|736199.7|738421.1|737107.5|737785.9|736193.2|30
1620626530000|2021-05-10 06:02:10|738121.1|736121.1|738086.5|737086.5|738581.2|737121.5|737917.4|736121.1|34
1620626540000|2021-05-10 06:02:20|738064.3|737064.3|737972.3|736972.3|738628.3|737125.5|737958.5|736371.4|27
1620626550000|2021-05-10 06:02:30|737956.1|736956.1|738444.7|736444.7|738651.2|737136.2|737956.1|736444.7|28
1620626560000|2021-05-10 06:02:40|738491.7|736491.7|738213.8|737213.8|738660|737213.8|738145.9|736444.6|21
1620626570000|2021-05-10 06:02:50|738199.3|737199.3|738167.6|737167.6|738653.4|737202.3|738094.8|736643.9|23
1620626580000|2021-05-10 06:03:00|738166.6|737166.6|738194|737194|738214.3|737214.3|738166.6|737166.6|17
1620626590000|2021-05-10 06:03:10|738185.1|737185.1|738362.9|737362.9|738850|737362.9|738098.3|736577.6|32
1620626600000|2021-05-10 06:03:20|738369.3|737369.3|738304.1|737304.1|738373|737373|738295.4|737295.4|21
1620626610000|2021-05-10 06:03:30|738297.5|737297.5|738281.3|737281.3|738864.2|737311|738281.3|736520.7|30
1620626620000|2021-05-10 06:03:40|738279.7|737279.7|738409.6|737409.6|738794.1|737441.6|738277|736580.2|24
1620626630000|2021-05-10 06:03:50|738894.3|736894.3|738753|736753|738894.3|736894.3|738684.6|736684.6|26
1620626640000|2021-05-10 06:04:00|738780.9|736780.9|738319.5|737319.5|738923.6|737361|738317.2|736753.6|18
1620626650000|2021-05-10 06:04:10|738339.4|737339.4|738852.8|736852.8|738852.8|737367.1|738313|736852.8|13
1620626660000|2021-05-10 06:04:20|738849.9|736849.9|738306.2|737306.2|738849.9|737336.3|738268.5|736849.9|15
1620626670000|2021-05-10 06:04:30|738309.4|737309.4|738782.1|736782.1|738803.8|737309.4|738278.1|736740.3|26
1620626680000|2021-05-10 06:04:40|738789.8|736789.8|738310.4|737310.4|738790|737320.3|738310.4|736755.7|23
1620626690000|2021-05-10 06:04:50|738304.3|737304.3|738289.6|737289.6|738320|737320|738282.3|737282.3|12
1620626700000|2021-05-10 06:05:00|738289.7|737289.7|738511.1|737511.1|739002.2|737513.7|738289.7|736779.3|18
1620626710000|2021-05-10 06:05:10|738523.2|737523.2|738926|736926|739130.3|737618.2|738483.7|736853.9|18
1620626720000|2021-05-10 06:05:20|738846.8|736846.8|738738.3|737738.3|739247.9|737738.3|738622.1|736846.8|28
1620626730000|2021-05-10 06:05:30|738728.4|737728.4|738770.5|737770.5|738814.2|737814.2|738728.4|737728.4|33
1620626740000|2021-05-10 06:05:40|738763.6|737763.6|738726.9|737726.9|739259.7|737811.2|738707.1|737259.7|28
1620626750000|2021-05-10 06:05:50|738728.1|737728.1|738701.9|737701.9|738728.1|737728.1|738688.3|737688.3|31
1620626760000|2021-05-10 06:06:00|738700.7|737700.7|738698.1|737698.1|739124.1|737760.6|738642.4|737124.1|31
1620626770000|2021-05-10 06:06:10|738714.2|737714.2|738667|737667|738718.3|737718.3|738657.1|737657.1|28
1620626780000|2021-05-10 06:06:20|738666.4|737666.4|738468.8|737468.8|738666.4|737666.4|738468.8|737468.8|22
1620626790000|2021-05-10 06:06:30|738452.4|737452.4|738776.8|736776.8|738776.8|737465.5|738415.2|736756.9|27
1620626800000|2021-05-10 06:06:40|738739|736739|738455.4|737455.4|738944.9|737461.7|738455.4|736739|17
1620626810000|2021-05-10 06:06:50|738456.8|737456.8|738457.1|737457.1|738464.4|737464.4|738448.8|737448.8|11
1620626820000|2021-05-10 06:07:00|738461.2|737461.2|738455.4|737455.4|738461.9|737461.9|738443|737443|16
1620626830000|2021-05-10 06:07:10|738463.6|737463.6|738417.2|737417.2|738463.6|737463.6|738417.2|737417.2|17
1620626840000|2021-05-10 06:07:20|738424.4|737424.4|738407.8|737407.8|738454.1|737454.1|738390|737390|23
1620626850000|2021-05-10 06:07:30|738405.8|737405.8|738390.4|737390.4|738405.8|737405.8|738387|737387|7
1620626860000|2021-05-10 06:07:40|738421.3|737421.3|738358.6|737358.6|738870.4|737421.3|738339.4|736683.9|22
1620626870000|2021-05-10 06:07:50|738341.9|737341.9|738314.7|737314.7|738831.3|737354|738279|736753.5|35
1620626880000|2021-05-10 06:08:00|738316.8|737316.8|738268.4|737268.4|738316.8|737316.8|738265.5|737265.5|19
1620626890000|2021-05-10 06:08:10|738278.6|737278.6|738256.5|737256.5|738299.2|737299.2|738250.4|737250.4|21
1620626900000|2021-05-10 06:08:20|738258.3|737258.3|738303.8|737303.8|738316.4|737316.4|738254.5|737254.5|24
1620626910000|2021-05-10 06:08:30|738267.3|737267.3|738171.9|737171.9|738738.3|737273.4|738134.2|736635.9|37
1620626920000|2021-05-10 06:08:40|738638.4|736638.4|738164.6|737164.6|738660.5|737174.8|738130.6|736631.5|34
1620626930000|2021-05-10 06:08:50|738165.3|737165.3|738126.9|737126.9|738652.9|737183.3|738095.1|736572.9|37
1620626940000|2021-05-10 06:09:00|738128.1|737128.1|738095.4|737095.4|738175.1|737175.1|738085|737085|30
1620626950000|2021-05-10 06:09:10|738105.8|737105.8|738090.5|737090.5|738105.8|737105.8|738069.4|737069.4|20
1620626960000|2021-05-10 06:09:20|738091.2|737091.2|738084.2|737084.2|738091.2|737091.2|738076.3|737076.3|15
1620626970000|2021-05-10 06:09:30|738083.4|737083.4|738101.7|737101.7|738581.1|737102.6|738057.3|736576.1|23
1620626980000|2021-05-10 06:09:40|738099.1|737099.1|738090.5|737090.5|738124.8|737124.8|738090.5|737090.5|19
1620626990000|2021-05-10 06:09:50|738090.4|737090.4|738579.5|736579.5|738585.1|737094.2|738090|736578.2|13
1620627000000|2021-05-10 06:10:00|738579.6|736579.6|738124.7|737124.7|738605.8|737126.3|738070.1|736577.9|28
1620627010000|2021-05-10 06:10:10|738116.4|737116.4|738177.8|737177.8|738661.7|737179.9|738116.4|736660.9|26
1620627020000|2021-05-10 06:10:20|738178.2|737178.2|738189.1|737189.1|738190.4|737190.4|738173.2|737173.2|16
1620627030000|2021-05-10 06:10:30|738183.2|737183.2|738182.8|737182.8|738185.7|737185.7|738180.5|737180.5|13
1620627040000|2021-05-10 06:10:40|738173.8|737173.8|738173.8|737173.8|738177.1|737177.1|738168.3|737168.3|8
1620627050000|2021-05-10 06:10:50|738174.1|737174.1|738177.7|737177.7|738197.5|737197.5|738174.1|737174.1|12
1620627060000|2021-05-10 06:11:00|738177.8|737177.8|738205.5|737205.5|738217.8|737217.8|738160.6|737160.6|21
1620627070000|2021-05-10 06:11:10|738174.9|737174.9|738145.6|737145.6|738184.8|737184.8|738139.6|737139.6|20
1620627080000|2021-05-10 06:11:20|738145.3|737145.3|738163.5|737163.5|738190.9|737190.9|738142.6|737142.6|17
1620627090000|2021-05-10 06:11:30|738164.9|737164.9|738168.9|737168.9|738182|737182|738164.3|737164.3|15
1620627100000|2021-05-10 06:11:40|738171.5|737171.5|738180.4|737180.4|738198.5|737198.5|738160.6|737160.6|20
1620627110000|2021-05-10 06:11:50|738182|737182|738189.1|737189.1|738240.7|737240.7|738175.8|737175.8|17
1620627120000|2021-05-10 06:12:00|738186.1|737186.1|738224.7|737224.7|738241.5|737241.5|738173.5|737173.5|20
1620627130000|2021-05-10 06:12:10|738188.5|737188.5|738199.1|737199.1|738206.2|737206.2|738176|737176|11
1620627140000|2021-05-10 06:12:20|738203.5|737203.5|738232.4|737232.4|738286.6|737286.6|738200.4|737200.4|17
1620627150000|2021-05-10 06:12:30|738201.1|737201.1|738230.9|737230.9|738236.8|737236.8|738201.1|737201.1|10
1620627160000|2021-05-10 06:12:40|738233.3|737233.3|738238.2|737238.2|738279.1|737279.1|738233.2|737233.2|11
1620627170000|2021-05-10 06:12:50|738237.3|737237.3|738183|737183|738244.9|737244.9|738183|737183|22
1620627180000|2021-05-10 06:13:00|738186.7|737186.7|738639.9|736639.9|738642.4|737239.4|738173|736639.9|21
1620627190000|2021-05-10 06:13:10|738652.3|736652.3|738206.4|737206.4|738705.3|737249.4|738198.4|736652.3|22
1620627200000|2021-05-10 06:13:20|738208.3|737208.3|738226.7|737226.7|738226.7|737226.7|738203.8|737203.8|10
1620627210000|2021-05-10 06:13:30|738237.1|737237.1|738224.1|737224.1|738237.1|737237.1|738202.5|737202.5|15
1620627220000|2021-05-10 06:13:40|738222.7|737222.7|738290.2|737290.2|738293.9|737293.9|738210.1|737210.1|18
1620627230000|2021-05-10 06:13:50|738290|737290|738455.2|737455.2|738991.9|737484.8|738290|736797.9|31
1620627240000|2021-05-10 06:14:00|738457.2|737457.2|738472.6|737472.6|738494.7|737494.7|738457.2|737457.2|15
1620627250000|2021-05-10 06:14:10|738475|737475|738408.5|737408.5|738942.2|737478.8|738403|736942.2|21
1620627260000|2021-05-10 06:14:20|738401.3|737401.3|738429.9|737429.9|738456.9|737456.9|738398.3|737398.3|30
1620627270000|2021-05-10 06:14:30|738434|737434|738526.3|737526.3|739036.9|737535.7|738423.9|737036.9|21
1620627280000|2021-05-10 06:14:40|738525.1|737525.1|738507.7|737507.7|738538.8|737538.8|738487|737487|26
1620627290000|2021-05-10 06:14:50|738511.9|737511.9|738428.9|737428.9|738514.1|737514.1|738424|737424|15
1620627300000|2021-05-10 06:15:00|738446.4|737446.4|738265|737265|738858.8|737446.4|738180.5|736718|35
1620627310000|2021-05-10 06:15:10|738257.9|737257.9|738239.2|737239.2|738267.4|737267.4|738209|737209|27
1620627320000|2021-05-10 06:15:20|738242.2|737242.2|738228.8|737228.8|738272.4|737272.4|738170.9|737170.9|31
1620627330000|2021-05-10 06:15:30|738234.2|737234.2|738216.4|737216.4|738694.6|737249.5|738157.1|736680|34
1620627340000|2021-05-10 06:15:40|738215.4|737215.4|738155.7|737155.7|738258.1|737258.1|738150.1|737150.1|28
1620627350000|2021-05-10 06:15:50|738157.9|737157.9|738213.9|737213.9|738219.6|737219.6|738151.4|737151.4|26
1620627360000|2021-05-10 06:16:00|738214.5|737214.5|738199.5|737199.5|738315.8|737315.8|738199.5|737199.5|24
1620627370000|2021-05-10 06:16:10|738224.1|737224.1|738260|737260|738790|737313.8|738202.3|736749.8|26
1620627380000|2021-05-10 06:16:20|738254.4|737254.4|738259.2|737259.2|738286.4|737286.4|738250.1|737250.1|24
1620627390000|2021-05-10 06:16:30|738263.7|737263.7|738284.9|737284.9|738287.8|737287.8|738256.4|737256.4|21
1620627400000|2021-05-10 06:16:40|738277.3|737277.3|738263.5|737263.5|738290.7|737290.7|738224.8|737224.8|24
1620627410000|2021-05-10 06:16:50|738239|737239|738242.6|737242.6|738777.8|737291.3|738226.2|736777.8|25
1620627420000|2021-05-10 06:17:00|738298.9|737298.9|738264.5|737264.5|738786.2|737298.9|738223.6|736749.6|26
1620627430000|2021-05-10 06:17:10|738263.8|737263.8|738187.8|737187.8|738263.8|737263.8|738184.9|737184.9|27
1620627440000|2021-05-10 06:17:20|738186.9|737186.9|738187|737187|738190.3|737190.3|738180.7|737180.7|16
1620627450000|2021-05-10 06:17:30|738184.8|737184.8|738181.9|737181.9|738683.5|737186.9|738173.6|736678.9|30
1620627460000|2021-05-10 06:17:40|738179.9|737179.9|738176.8|737176.8|738206.6|737206.6|738168.5|737168.5|15
1620627470000|2021-05-10 06:17:50|738173.8|737173.8|738171.8|737171.8|738721.5|737190.1|738163.7|736685.4|23
1620627480000|2021-05-10 06:18:00|738181.7|737181.7|738157.3|737157.3|738672.3|737186.1|738155.8|736666.4|21
1620627490000|2021-05-10 06:18:10|738156.9|737156.9|738160.1|737160.1|738163.4|737163.4|738148.6|737148.6|17
1620627500000|2021-05-10 06:18:20|738154.4|737154.4|738152.6|737152.6|738171.9|737171.9|738152.6|737152.6|21
1620627510000|2021-05-10 06:18:30|738151.2|737151.2|738149.5|737149.5|738154|737154|738144.5|737144.5|7
1620627520000|2021-05-10 06:18:40|738146.6|737146.6|738151.8|737151.8|738200.4|737200.4|738146.6|737146.6|16
1620627530000|2021-05-10 06:18:50|738155.2|737155.2|738148.4|737148.4|738157|737157|738139|737139|17
1620627540000|2021-05-10 06:19:00|738149|737149|738172.6|737172.6|738173.9|737173.9|738148.7|737148.7|24
1620627550000|2021-05-10 06:19:10|738169|737169|738191.6|737191.6|738191.6|737191.6|738167.8|737167.8|9
1620627560000|2021-05-10 06:19:20|738188.1|737188.1|738192.7|737192.7|738207.3|737207.3|738179.8|737179.8|16
1620627570000|2021-05-10 06:19:30|738182.7|737182.7|738194.8|737194.8|738194.8|737194.8|738181.1|737181.1|15
1620627580000|2021-05-10 06:19:40|738193.9|737193.9|738191.8|737191.8|738207.5|737207.5|738185.5|737185.5|17
1620627590000|2021-05-10 06:19:50|738188.2|737188.2|738188.2|737188.2|738195.5|737195.5|738187.6|737187.6|11
1620627600000|2021-05-10 06:20:00|738205.9|737205.9|738232.2|737232.2|738257.8|737257.8|738196.7|737196.7|27
1620627610000|2021-05-10 06:20:10|738237.1|737237.1|738236.3|737236.3|738240.5|737240.5|738233.8|737233.8|10
1620627620000|2021-05-10 06:20:20|738237.5|737237.5|738229.8|737229.8|738237.8|737237.8|738226.8|737226.8|14
1620627630000|2021-05-10 06:20:30|738228.3|737228.3|738216.7|737216.7|738256.9|737256.9|738216.7|737216.7|10
1620627640000|2021-05-10 06:20:40|738207.7|737207.7|738202.9|737202.9|738217.9|737217.9|738200.5|737200.5|15
1620627650000|2021-05-10 06:20:50|738210.4|737210.4|738224.2|737224.2|738224.2|737224.2|738207.1|737207.1|8
1620627660000|2021-05-10 06:21:00|738221.2|737221.2|738215.3|737215.3|738225.5|737225.5|738207.5|737207.5|13
1620627670000|2021-05-10 06:21:10|738195|737195|738230.1|737230.1|738232.5|737232.5|738195|737195|14
1620627680000|2021-05-10 06:21:20|738231.6|737231.6|738204.1|737204.1|738233.4|737233.4|738200.3|737200.3|13
1620627690000|2021-05-10 06:21:30|738211.5|737211.5|738213|737213|738215|737215|738192|737192|14
1620627700000|2021-05-10 06:21:40|738199.7|737199.7|738721.7|736721.7|738773.5|737207.3|738198.9|736705.3|17
1620627710000|2021-05-10 06:21:50|738720.5|736720.5|738259.8|737259.8|738720.5|737265.3|738221|736719.2|22
1620627720000|2021-05-10 06:22:00|738245|737245|738270.4|737270.4|738285.5|737285.5|738245|737245|17
1620627730000|2021-05-10 06:22:10|738272.5|737272.5|738285.7|737285.7|738781|737313.6|738271.7|736781|15
1620627740000|2021-05-10 06:22:20|738293.7|737293.7|738828.9|736828.9|738831.5|737296.9|738277.2|736738.6|18
1620627750000|2021-05-10 06:22:30|738823.8|736823.8|738310.9|737310.9|738823.8|737324.4|738310.9|736793.8|18
1620627760000|2021-05-10 06:22:40|738309.1|737309.1|738315.3|737315.3|738323.1|737323.1|738301.3|737301.3|12
1620627770000|2021-05-10 06:22:50|738308.9|737308.9|738306.3|737306.3|738315.8|737315.8|738306.3|737306.3|5
1620627780000|2021-05-10 06:23:00|738314.6|737314.6|738271.7|737271.7|738364.9|737364.9|738271.7|737271.7|16
1620627790000|2021-05-10 06:23:10|738272.7|737272.7|738798.1|736798.1|738798.1|737305.4|738268.8|736774.2|17
1620627800000|2021-05-10 06:23:20|738783.9|736783.9|738299.5|737299.5|738797.8|737315.2|738293.4|736783.9|7
1620627810000|2021-05-10 06:23:30|738295.2|737295.2|738298.8|737298.8|738313.9|737313.9|738281.3|737281.3|14
1620627820000|2021-05-10 06:23:40|738302.6|737302.6|738289.4|737289.4|738302.6|737302.6|738280.7|737280.7|8
1620627830000|2021-05-10 06:23:50|738298.7|737298.7|738359.1|737359.1|738359.3|737359.3|738280.7|737280.7|12
1620627840000|2021-05-10 06:24:00|738359.4|737359.4|738289.8|737289.8|738359.4|737359.4|738271.8|737271.8|19
1620627850000|2021-05-10 06:24:10|738299.6|737299.6|738228.3|737228.3|738361|737361|738219.7|737219.7|19
1620627860000|2021-05-10 06:24:20|738231.2|737231.2|738268.1|737268.1|738746.4|737298.3|738214.3|736738.9|32
1620627870000|2021-05-10 06:24:30|738240.7|737240.7|738205.4|737205.4|738275.5|737275.5|738205.4|737205.4|37
1620627880000|2021-05-10 06:24:40|738199.5|737199.5|738185.2|737185.2|738201.9|737201.9|738171.1|737171.1|20
1620627890000|2021-05-10 06:24:50|738179.3|737179.3|738194.7|737194.7|738194.7|737194.7|738172.6|737172.6|15
1620627900000|2021-05-10 06:25:00|738192.3|737192.3|738202.7|737202.7|738688.6|737268.8|738182.7|736688.6|24
1620627910000|2021-05-10 06:25:10|738162.5|737162.5|738148.7|737148.7|738710.5|737225.6|738118.6|736618.5|22
1620627920000|2021-05-10 06:25:20|738139.8|737139.8|738129.7|737129.7|738187.6|737187.6|738111.1|737111.1|25
1620627930000|2021-05-10 06:25:30|738122.7|737122.7|738133.9|737133.9|738140.7|737140.7|738119.6|737119.6|27
1620627940000|2021-05-10 06:25:40|738124.7|737124.7|738213.7|736213.7|738651.5|737124.7|738089|736195.7|27
1620627950000|2021-05-10 06:25:50|738179.2|736179.2|737502.5|736502.5|738185.6|736656.8|737466.8|735976.1|33
1620627960000|2021-05-10 06:26:00|737464.2|736464.2|737731.3|735731.3|737919.6|736464.2|737293.7|735731.3|32
1620627970000|2021-05-10 06:26:10|737724.5|735724.5|737757.8|735757.8|737822.4|735822.4|737718|735718|27
1620627980000|2021-05-10 06:26:20|737732.8|735732.8|737753.1|735753.1|737773|735773|737732.8|735732.8|21
1620627990000|2021-05-10 06:26:30|737728|735728|737425.4|736425.4|738018.8|736516.6|737358|735728|29
1620628000000|2021-05-10 06:26:40|737481.6|736481.6|737928.9|735928.9|737964.9|736526.9|737420.9|735915.2|24
1620628010000|2021-05-10 06:26:50|737928.8|735928.8|737943.2|735943.2|737980.4|735980.4|737928.8|735928.8|20
1620628020000|2021-05-10 06:27:00|737942.3|735942.3|737398.2|736398.2|738159|736411.5|737378.8|735852.4|27
1620628030000|2021-05-10 06:27:10|737391.9|736391.9|737907.2|735907.2|737928.7|736428.3|737381.9|735834.4|23
1620628040000|2021-05-10 06:27:20|737900|735900|737914.9|735914.9|737941.1|736439.1|737361.7|735852.8|26
1620628050000|2021-05-10 06:27:30|737901.4|735901.4|737394.8|736394.8|737924|736394.8|737327.4|735865.8|32
1620628060000|2021-05-10 06:27:40|737392.3|736392.3|737350.9|736350.9|737944.9|736422|737316.7|735873.3|24
1620628070000|2021-05-10 06:27:50|737360|736360|737352.5|736352.5|737906.7|736404.4|737310.1|735881.5|25
1620628080000|2021-05-10 06:28:00|737385.2|736385.2|737375.1|736375.1|737403|736403|737287.3|736287.3|20
1620628090000|2021-05-10 06:28:10|737370.3|736370.3|737349|736349|737371.9|736371.9|737329.6|736329.6|16
1620628100000|2021-05-10 06:28:20|737391.3|736391.3|737400.6|736400.6|737408.5|736408.5|737335.3|736335.3|25
1620628110000|2021-05-10 06:28:30|737395.8|736395.8|737378.8|736378.8|737411.4|736411.4|737352.4|736352.4|11
1620628120000|2021-05-10 06:28:40|737380.1|736380.1|737371.9|736371.9|737388.7|736388.7|737371.9|736371.9|10
1620628130000|2021-05-10 06:28:50|737366.1|736366.1|737384.6|736384.6|737395.1|736395.1|737359.7|736359.7|10
1620628140000|2021-05-10 06:29:00|737384.9|736384.9|737361.6|736361.6|737387.6|736387.6|737331.8|736331.8|21
1620628150000|2021-05-10 06:29:10|737337.7|736337.7|737363.7|736363.7|737422.3|736422.3|737328.7|736328.7|22
1620628160000|2021-05-10 06:29:20|737373.2|736373.2|737386.8|736386.8|737404.9|736404.9|737349.8|736349.8|22
1620628170000|2021-05-10 06:29:30|737395.4|736395.4|737373.8|736373.8|737417.3|736417.3|737373.8|736373.8|25
1620628180000|2021-05-10 06:29:40|737377.4|736377.4|737392.2|736392.2|737403.8|736403.8|737347.9|736347.9|23
1620628190000|2021-05-10 06:29:50|737405.7|736405.7|737414.7|736414.7|737417.1|736417.1|737393.7|736393.7|9
1620628200000|2021-05-10 06:30:00|737411.3|736411.3|737448.2|736448.2|737454.3|736454.3|737410.7|736410.7|19
1620628210000|2021-05-10 06:30:10|737455.3|736455.3|737381|736381|737473.9|736473.9|737354.1|736354.1|24
1620628220000|2021-05-10 06:30:20|737377.1|736377.1|737431.1|736431.1|737455.5|736455.5|737362|736362|28
1620628230000|2021-05-10 06:30:30|737428.4|736428.4|737439.7|736439.7|737441.4|736441.4|737397.1|736397.1|29
1620628240000|2021-05-10 06:30:40|737438.8|736438.8|737487.3|736487.3|737487.3|736487.3|737410.2|736410.2|25
1620628250000|2021-05-10 06:30:50|737464.9|736464.9|737406.1|736406.1|737917.1|736464.9|737404.5|735878.4|25
1620628260000|2021-05-10 06:31:00|737413.7|736413.7|737435|736435|737936|736435|737347.8|735778.1|19
1620628270000|2021-05-10 06:31:10|737430.7|736430.7|737433.4|736433.4|737459.4|736459.4|737424.9|736424.9|16
1620628280000|2021-05-10 06:31:20|737428.8|736428.8|737425.6|736425.6|737952.3|736454.5|737399.6|735902.7|26
1620628290000|2021-05-10 06:31:30|737459.3|736459.3|737433.9|736433.9|737476|736476|737420.3|736420.3|13
1620628300000|2021-05-10 06:31:40|737445.2|736445.2|737469.1|736469.1|737507.6|736507.6|737442.2|736442.2|26
1620628310000|2021-05-10 06:31:50|737460.5|736460.5|737492.6|736492.6|737502.9|736502.9|737452.1|736452.1|12
1620628320000|2021-05-10 06:32:00|737501.2|736501.2|737454.9|736454.9|737507|736507|737436.4|736436.4|21
1620628330000|2021-05-10 06:32:10|737466.3|736466.3|737464.6|736464.6|737469.7|736469.7|737416.4|736416.4|23
1620628340000|2021-05-10 06:32:20|737473|736473|737462|736462|737499|736499|737452.9|736452.9|27
1620628350000|2021-05-10 06:32:30|737463.2|736463.2|737505.9|736505.9|737524.9|736524.9|737456.7|736456.7|19
1620628360000|2021-05-10 06:32:40|737482.1|736482.1|737469.3|736469.3|737507.3|736507.3|737454.1|736454.1|16
1620628370000|2021-05-10 06:32:50|737461.1|736461.1|737504.5|736504.5|737514.8|736514.8|737461.1|736461.1|27
1620628380000|2021-05-10 06:33:00|737507.5|736507.5|737548.8|736548.8|737548.8|736548.8|737485.5|736485.5|17
1620628390000|2021-05-10 06:33:10|737535.9|736535.9|737508.4|736508.4|737535.9|736535.9|737470.4|736470.4|25
1620628400000|2021-05-10 06:33:20|737512.5|736512.5|737633.7|736633.7|737657.3|736657.3|737491|736491|20
1620628410000|2021-05-10 06:33:30|737664.4|736664.4|737645.7|736645.7|737683.1|736683.1|737627|736627|21
1620628420000|2021-05-10 06:33:40|737656.3|736656.3|737665.5|736665.5|737665.5|736665.5|737633.9|736633.9|20
1620628430000|2021-05-10 06:33:50|737655.3|736655.3|737644.4|736644.4|737660.7|736660.7|737617.2|736617.2|16
1620628440000|2021-05-10 06:34:00|737633.4|736633.4|737643.5|736643.5|737655.5|736655.5|737633.4|736633.4|10
1620628450000|2021-05-10 06:34:10|737645.3|736645.3|737639.3|736639.3|737662.3|736662.3|737599.3|736599.3|13
1620628460000|2021-05-10 06:34:20|737626.2|736626.2|737627.5|736627.5|737654.8|736654.8|737611.5|736611.5|16
1620628470000|2021-05-10 06:34:30|737624.1|736624.1|737611.5|736611.5|737624.1|736624.1|737604.8|736604.8|9
1620628480000|2021-05-10 06:34:40|737615.9|736615.9|737640.9|736640.9|737646.8|736646.8|737604.5|736604.5|19
1620628490000|2021-05-10 06:34:50|737656.3|736656.3|737616.4|736616.4|737657.7|736657.7|737616.4|736616.4|23
1620628500000|2021-05-10 06:35:00|737611.7|736611.7|737586.3|736586.3|737665|736665|737581.8|736581.8|27
1620628510000|2021-05-10 06:35:10|737596.7|736596.7|737625.9|736625.9|737629.1|736629.1|737591.1|736591.1|21
1620628520000|2021-05-10 06:35:20|737627.8|736627.8|737604.1|736604.1|737651.9|736651.9|737590.4|736590.4|23
1620628530000|2021-05-10 06:35:30|737612.1|736612.1|737602|736602|737629.1|736629.1|737602|736602|11
1620628540000|2021-05-10 06:35:40|737601.9|736601.9|737610|736610|737618.8|736618.8|737601.2|736601.2|14
1620628550000|2021-05-10 06:35:50|737611.6|736611.6|737631.5|736631.5|737631.5|736631.5|737581.9|736581.9|14
1620628560000|2021-05-10 06:36:00|737635.5|736635.5|737619.2|736619.2|737664|736664|737604.7|736604.7|23
1620628570000|2021-05-10 06:36:10|737607.7|736607.7|737630.5|736630.5|737634.3|736634.3|737606.1|736606.1|18
1620628580000|2021-05-10 06:36:20|737634.1|736634.1|737608.4|736608.4|737651.9|736651.9|737607.8|736607.8|14
1620628590000|2021-05-10 06:36:30|737618.6|736618.6|737607.8|736607.8|737631.4|736631.4|737595.7|736595.7|17
1620628600000|2021-05-10 06:36:40|737627.3|736627.3|737625.1|736625.1|737633.9|736633.9|737586|736586|15
1620628610000|2021-05-10 06:36:50|737618.9|736618.9|737596.8|736596.8|737618.9|736618.9|737573.2|736573.2|17
1620628620000|2021-05-10 06:37:00|737609.8|736609.8|737617.7|736617.7|737628|736628|737599.8|736599.8|15
1620628630000|2021-05-10 06:37:10|737605.7|736605.7|737624|736624|737629.5|736629.5|737599.1|736599.1|24
1620628640000|2021-05-10 06:37:20|737598.3|736598.3|737586.5|736586.5|737625.3|736625.3|737586.5|736586.5|26
1620628650000|2021-05-10 06:37:30|737594|736594|737637.3|736637.3|737648.3|736648.3|737594|736594|21
1620628660000|2021-05-10 06:37:40|737650.2|736650.2|737637.9|736637.9|737658.5|736658.5|737626.2|736626.2|16
1620628670000|2021-05-10 06:37:50|737644.2|736644.2|737611.9|736611.9|737649.4|736649.4|737611.6|736611.6|26
1620628680000|2021-05-10 06:38:00|737617.6|736617.6|737631.4|736631.4|737637.2|736637.2|737609.3|736609.3|25
1620628690000|2021-05-10 06:38:10|737637.6|736637.6|737623.4|736623.4|737639.2|736639.2|737609.6|736609.6|19
1620628700000|2021-05-10 06:38:20|737616.2|736616.2|737622.4|736622.4|737638.2|736638.2|737616.2|736616.2|22
1620628710000|2021-05-10 06:38:30|737636.7|736636.7|737616.9|736616.9|737638.6|736638.6|737605.7|736605.7|24
1620628720000|2021-05-10 06:38:40|737615.5|736615.5|737634.6|736634.6|737643|736643|737592.8|736592.8|21
1620628730000|2021-05-10 06:38:50|737631.1|736631.1|737628.8|736628.8|737651.4|736651.4|737620.7|736620.7|24
1620628740000|2021-05-10 06:39:00|737632.4|736632.4|737632.9|736632.9|737645.1|736645.1|737627.5|736627.5|15
1620628750000|2021-05-10 06:39:10|737631.5|736631.5|737658|736658|737679|736679|737628.3|736628.3|26
1620628760000|2021-05-10 06:39:20|737655.8|736655.8|737640.2|736640.2|737663.8|736663.8|737587.6|736587.6|28
1620628770000|2021-05-10 06:39:30|737661.5|736661.5|737633.9|736633.9|737663.5|736663.5|737605.7|736605.7|22
1620628780000|2021-05-10 06:39:40|737633|736633|737615.5|736615.5|737653.9|736653.9|737602.5|736602.5|21
1620628790000|2021-05-10 06:39:50|737605.6|736605.6|737387.8|736387.8|737829.4|736615.7|737366.6|735829.4|29
1620628800000|2021-05-10 06:40:00|737388.2|736388.2|737377.1|736377.1|737401.2|736401.2|737343.5|736343.5|39
1620628810000|2021-05-10 06:40:10|737378.3|736378.3|737387.3|736387.3|737399.5|736399.5|737346.2|736346.2|33
1620628820000|2021-05-10 06:40:20|737380|736380|737378.8|736378.8|737392.1|736392.1|737374.3|736374.3|19
1620628830000|2021-05-10 06:40:30|737386.3|736386.3|737381.3|736381.3|737386.3|736386.3|737314.8|736314.8|24
1620628840000|2021-05-10 06:40:40|737372.4|736372.4|737341.6|736341.6|737391.1|736391.1|737336.4|736336.4|22
1620628850000|2021-05-10 06:40:50|737338.4|736338.4|737362.7|736362.7|737410.2|736410.2|737335.3|736335.3|25
1620628860000|2021-05-10 06:41:00|737363.1|736363.1|737370.3|736370.3|737410.1|736410.1|737354.3|736354.3|31
1620628870000|2021-05-10 06:41:10|737380.2|736380.2|737286.3|736286.3|737380.2|736380.2|737206.1|736206.1|31
1620628880000|2021-05-10 06:41:20|737308|736308|737327.5|736327.5|737352.1|736352.1|737272.8|736272.8|29
1620628890000|2021-05-10 06:41:30|737318.4|736318.4|737301|736301|737336.1|736336.1|737281.9|736281.9|28
1620628900000|2021-05-10 06:41:40|737301.3|736301.3|737291.2|736291.2|737325.4|736325.4|737242.2|736242.2|31
1620628910000|2021-05-10 06:41:50|737289.1|736289.1|737320.9|736320.9|737332.7|736332.7|737289.1|736289.1|21
1620628920000|2021-05-10 06:42:00|737296.2|736296.2|737332.3|736332.3|737347.5|736347.5|737296.2|736296.2|25
1620628930000|2021-05-10 06:42:10|737327.9|736327.9|737339.9|736339.9|737351.2|736351.2|737306.4|736306.4|22
1620628940000|2021-05-10 06:42:20|737333.5|736333.5|737317.6|736317.6|737343|736343|737309.1|736309.1|20
1620628950000|2021-05-10 06:42:30|737317|736317|737254.1|736254.1|737325.8|736325.8|737171.7|736171.7|27
1620628960000|2021-05-10 06:42:40|737266.8|736266.8|737251.7|736251.7|737270.7|736270.7|737202.8|736202.8|29
1620628970000|2021-05-10 06:42:50|737251|736251|737265.4|736265.4|737265.4|736265.4|737219.9|736219.9|27
1620628980000|2021-05-10 06:43:00|737273.3|736273.3|737268.4|736268.4|737283.1|736283.1|737253.5|736253.5|18
1620628990000|2021-05-10 06:43:10|737269.2|736269.2|737265.8|736265.8|737269.2|736269.2|737203.6|736203.6|27
1620629000000|2021-05-10 06:43:20|737268.4|736268.4|737184.6|736184.6|737271.7|736271.7|737184.6|736184.6|32
1620629010000|2021-05-10 06:43:30|737192.3|736192.3|737278.7|736278.7|737280.7|736280.7|737192.3|736192.3|27
1620629020000|2021-05-10 06:43:40|737263.3|736263.3|737262.6|736262.6|737285.5|736285.5|737197.7|736197.7|32
1620629030000|2021-05-10 06:43:50|737261.6|736261.6|737249.1|736249.1|737275.2|736275.2|737246|736246|21
1620629040000|2021-05-10 06:44:00|737255.3|736255.3|737263.9|736263.9|737264.9|736264.9|737250.3|736250.3|17
1620629050000|2021-05-10 06:44:10|737261.8|736261.8|737277.3|736277.3|737277.3|736277.3|737198.8|736198.8|25
1620629060000|2021-05-10 06:44:20|737273.2|736273.2|737230.3|736230.3|737273.6|736273.6|737208.6|736208.6|28
1620629070000|2021-05-10 06:44:30|737222.2|736222.2|737205.5|736205.5|737234.8|736234.8|737205.5|736205.5|20
1620629080000|2021-05-10 06:44:40|737206.3|736206.3|737219.6|736219.6|737232.4|736232.4|737206.2|736206.2|20
1620629090000|2021-05-10 06:44:50|737220.3|736220.3|737277.6|736277.6|737297|736297|737216.4|736216.4|26
1620629100000|2021-05-10 06:45:00|737268.4|736268.4|737286.9|736286.9|737308.5|736308.5|737255|736255|30
1620629110000|2021-05-10 06:45:10|737284.8|736284.8|737270.1|736270.1|737285|736285|737258.1|736258.1|22
1620629120000|2021-05-10 06:45:20|737272.6|736272.6|737268.7|736268.7|737282.6|736282.6|737259.4|736259.4|18
1620629130000|2021-05-10 06:45:30|737267.8|736267.8|737261.8|736261.8|737272.5|736272.5|737248.4|736248.4|21
1620629140000|2021-05-10 06:45:40|737265.4|736265.4|737314.3|736314.3|737339.3|736339.3|737259.4|736259.4|27
1620629150000|2021-05-10 06:45:50|737316.7|736316.7|737345.7|736345.7|737358.5|736358.5|737306.1|736306.1|32
1620629160000|2021-05-10 06:46:00|737361|736361|737375.8|736375.8|737429.3|736429.3|737340.6|736340.6|28
1620629170000|2021-05-10 06:46:10|737386.9|736386.9|737291.6|736291.6|737386.9|736386.9|737279.1|736279.1|26
1620629180000|2021-05-10 06:46:20|737281.5|736281.5|737402.8|736402.8|737402.8|736402.8|737281.5|736281.5|29
1620629190000|2021-05-10 06:46:30|737399|736399|737419.4|736419.4|737422.8|736422.8|737382.9|736382.9|21
1620629200000|2021-05-10 06:46:40|737402.5|736402.5|737409.4|736409.4|737428|736428|737395.6|736395.6|28
1620629210000|2021-05-10 06:46:50|737407.1|736407.1|737407.1|736407.1|737411.7|736411.7|737399.3|736399.3|18
1620629220000|2021-05-10 06:47:00|737407.2|736407.2|737413.4|736413.4|737426.7|736426.7|737405.8|736405.8|20
1620629230000|2021-05-10 06:47:10|737423.4|736423.4|737398.6|736398.6|737423.4|736423.4|737397.6|736397.6|19
1620629240000|2021-05-10 06:47:20|737400.3|736400.3|737414.3|736414.3|737414.3|736414.3|737400.3|736400.3|17
1620629250000|2021-05-10 06:47:30|737406.9|736406.9|737410.7|736410.7|737422.1|736422.1|737403.8|736403.8|24
1620629260000|2021-05-10 06:47:40|737415.9|736415.9|737417.4|736417.4|737417.4|736417.4|737405.2|736405.2|15
1620629270000|2021-05-10 06:47:50|737409.9|736409.9|737396|736396|737421.6|736421.6|737396|736396|21
1620629280000|2021-05-10 06:48:00|737399.8|736399.8|737308.9|736308.9|737411.6|736411.6|737305.8|736305.8|25
1620629290000|2021-05-10 06:48:10|737309.5|736309.5|737312.6|736312.6|737319|736319|737296.7|736296.7|22
1620629300000|2021-05-10 06:48:20|737312.1|736312.1|737260.3|736260.3|737318.7|736318.7|737260.3|736260.3|25
1620629310000|2021-05-10 06:48:30|737262.7|736262.7|737265.9|736265.9|737274.2|736274.2|737243.6|736243.6|25
1620629320000|2021-05-10 06:48:40|737254.4|736254.4|737257.6|736257.6|737269|736269|737252.9|736252.9|23
1620629330000|2021-05-10 06:48:50|737266.9|736266.9|737253.2|736253.2|737267.6|736267.6|737252.1|736252.1|19
1620629340000|2021-05-10 06:49:00|737263.4|736263.4|737300.5|736300.5|737300.5|736300.5|737254.2|736254.2|20
1620629350000|2021-05-10 06:49:10|737301.4|736301.4|737319.3|736319.3|737319.4|736319.4|737293.2|736293.2|25
1620629360000|2021-05-10 06:49:20|737303.7|736303.7|737306.4|736306.4|737318.9|736318.9|737284.8|736284.8|22
1620629370000|2021-05-10 06:49:30|737319.3|736319.3|737303.2|736303.2|737319.3|736319.3|737295.2|736295.2|21
1620629380000|2021-05-10 06:49:40|737304.2|736304.2|737314.6|736314.6|737318.2|736318.2|737304.1|736304.1|20
1620629390000|2021-05-10 06:49:50|737314.3|736314.3|737326.2|736326.2|737329.2|736329.2|737305|736305|8
1620629400000|2021-05-10 06:50:00|737326.6|736326.6|737293.3|736293.3|737328|736328|737290.4|736290.4|23
1620629410000|2021-05-10 06:50:10|737294.3|736294.3|737271.5|736271.5|737305.4|736305.4|737248.7|736248.7|26
1620629420000|2021-05-10 06:50:20|737254.7|736254.7|737255.1|736255.1|737275.6|736275.6|737237.2|736237.2|27
1620629430000|2021-05-10 06:50:30|737244.7|736244.7|737230.5|736230.5|737246.4|736246.4|737221|736221|23
1620629440000|2021-05-10 06:50:40|737223.5|736223.5|736957.8|735957.8|737223.5|736223.5|736837.3|735837.3|35
1620629450000|2021-05-10 06:50:50|736950.4|735950.4|736974.2|735974.2|737046|736046|736950.4|735950.4|28
1620629460000|2021-05-10 06:51:00|736972.2|735972.2|736949.6|735949.6|736973.1|735973.1|736932.1|735932.1|31
1620629470000|2021-05-10 06:51:10|736940.1|735940.1|737004.1|736004.1|737004.7|736004.7|736940.1|735940.1|32
1620629480000|2021-05-10 06:51:20|736988.9|735988.9|737069.1|736069.1|737073.3|736073.3|736988.9|735988.9|26
1620629490000|2021-05-10 06:51:30|737069|736069|737071.8|736071.8|737078.1|736078.1|737062.7|736062.7|21
1620629500000|2021-05-10 06:51:40|737072.5|736072.5|737045.1|736045.1|737077.5|736077.5|737045.1|736045.1|23
1620629510000|2021-05-10 06:51:50|737053.3|736053.3|737038.6|736038.6|737053.7|736053.7|737026.5|736026.5|21
1620629520000|2021-05-10 06:52:00|737030.7|736030.7|737017.2|736017.2|737036.5|736036.5|737009.9|736009.9|26
1620629530000|2021-05-10 06:52:10|737022.6|736022.6|737042.4|736042.4|737042.4|736042.4|737002.9|736002.9|19
1620629540000|2021-05-10 06:52:20|737032.1|736032.1|736959.8|735959.8|737049.9|736049.9|736959.8|735959.8|25
1620629550000|2021-05-10 06:52:30|736990.6|735990.6|736996.3|735996.3|737008|736008|736975|735975|17
1620629560000|2021-05-10 06:52:40|737015|736015|736986.9|735986.9|737015|736015|736981.9|735981.9|18
1620629570000|2021-05-10 06:52:50|736997.6|735997.6|737021.9|736021.9|737021.9|736021.9|736988|735988|23
1620629580000|2021-05-10 06:53:00|737009.4|736009.4|737023.4|736023.4|737033.4|736033.4|737009.4|736009.4|20
1620629590000|2021-05-10 06:53:10|737022.2|736022.2|737026|736026|737043.6|736043.6|736999.5|735999.5|23
1620629600000|2021-05-10 06:53:20|737030|736030|737032.5|736032.5|737042.6|736042.6|736997.4|735997.4|15
1620629610000|2021-05-10 06:53:30|737028.3|736028.3|737034.5|736034.5|737034.5|736034.5|736998.3|735998.3|23
1620629620000|2021-05-10 06:53:40|737043.8|736043.8|736826.4|735826.4|737308.9|736043.8|736818.8|735308.9|28
1620629630000|2021-05-10 06:53:50|736839.1|735839.1|736830.5|735830.5|736842|735842|736810.6|735810.6|24
1620629640000|2021-05-10 06:54:00|736829.1|735829.1|736821.3|735821.3|736848|735848|736814.4|735814.4|24
1620629650000|2021-05-10 06:54:10|736829.5|735829.5|736830.2|735830.2|736848.2|735848.2|736817.4|735817.4|24
1620629660000|2021-05-10 06:54:20|736823.6|735823.6|736855.5|735855.5|736911.7|735911.7|736823.6|735823.6|33
1620629670000|2021-05-10 06:54:30|736859.8|735859.8|736939|735939|736939|735939|736844.2|735844.2|21
1620629680000|2021-05-10 06:54:40|736928.2|735928.2|736844.3|735844.3|736928.2|735928.2|736790.9|735790.9|27
1620629690000|2021-05-10 06:54:50|736827.4|735827.4|736448|735448|737051.6|735827.4|736416.1|735051.6|37
1620629700000|2021-05-10 06:55:00|736514.6|735514.6|736320.4|735320.4|736795.7|735527.6|736264.2|734795.7|33
1620629710000|2021-05-10 06:55:10|736327|735327|736333.4|735333.4|736371.3|735371.3|736301.1|735301.1|31
1620629720000|2021-05-10 06:55:20|736379|735379|736383.6|735383.6|736407.9|735407.9|736364.8|735364.8|26
1620629730000|2021-05-10 06:55:30|736379.3|735379.3|736308.2|735308.2|736404.6|735404.6|736276.8|735276.8|30
1620629740000|2021-05-10 06:55:40|736315.8|735315.8|736053.3|735053.3|736324.4|735324.4|736030.5|735030.5|36
1620629750000|2021-05-10 06:55:50|736062.3|735062.3|735983.1|734983.1|736092.3|735092.3|735892|734892|36
1620629760000|2021-05-10 06:56:00|735993.1|734993.1|736122.4|735122.4|736122.4|735122.4|735966.2|734966.2|30
1620629770000|2021-05-10 06:56:10|736121|735121|736121.2|735121.2|736148.9|735148.9|736092.9|735092.9|30
1620629780000|2021-05-10 06:56:20|736114.7|735114.7|736173.2|735173.2|736177|735177|736113.2|735113.2|27
1620629790000|2021-05-10 06:56:30|736178.2|735178.2|736189.3|735189.3|736198.8|735198.8|736170.9|735170.9|26
1620629800000|2021-05-10 06:56:40|736202.3|735202.3|736193.2|735193.2|736211.8|735211.8|736192.4|735192.4|20
1620629810000|2021-05-10 06:56:50|736176.3|735176.3|736237.8|735237.8|736237.8|735237.8|736176.3|735176.3|29
1620629820000|2021-05-10 06:57:00|736245.7|735245.7|736249.1|735249.1|736251|735251|736222.5|735222.5|22
1620629830000|2021-05-10 06:57:10|736262.9|735262.9|736278.2|735278.2|736278.4|735278.4|736241.8|735241.8|21
1620629840000|2021-05-10 06:57:20|736277.1|735277.1|736267.6|735267.6|736280.4|735280.4|736266.8|735266.8|21
1620629850000|2021-05-10 06:57:30|736265.1|735265.1|736270.3|735270.3|736280.3|735280.3|736264.3|735264.3|24
1620629860000|2021-05-10 06:57:40|736275.8|735275.8|736272.9|735272.9|736287|735287|736267.4|735267.4|13
1620629870000|2021-05-10 06:57:50|736271|735271|736278.4|735278.4|736286.5|735286.5|736267.5|735267.5|18
1620629880000|2021-05-10 06:58:00|736276.3|735276.3|736284.4|735284.4|736296.9|735296.9|736276.3|735276.3|18
1620629890000|2021-05-10 06:58:10|736285|735285|736294.1|735294.1|736300.9|735300.9|736282.8|735282.8|15
1620629900000|2021-05-10 06:58:20|736292.1|735292.1|736286.3|735286.3|736296.2|735296.2|736277.8|735277.8|20
1620629910000|2021-05-10 06:58:30|736269.2|735269.2|736263.2|735263.2|736269.2|735269.2|736254.7|735254.7|16
1620629920000|2021-05-10 06:58:40|736262.7|735262.7|736164.5|735164.5|736262.7|735262.7|736117.3|735117.3|25
1620629930000|2021-05-10 06:58:50|736178.8|735178.8|736168.1|735168.1|736178.8|735178.8|736117.8|735117.8|29
1620629940000|2021-05-10 06:59:00|736129.6|735129.6|736186.5|735186.5|736194|735194|736129.6|735129.6|31
1620629950000|2021-05-10 06:59:10|736175.4|735175.4|736178.6|735178.6|736187.5|735187.5|736160.3|735160.3|23
1620629960000|2021-05-10 06:59:20|736167.1|735167.1|736173.4|735173.4|736181.6|735181.6|736158.7|735158.7|25
1620629970000|2021-05-10 06:59:30|736160.8|735160.8|736177.2|735177.2|736186.2|735186.2|736141.7|735141.7|27
1620629980000|2021-05-10 06:59:40|736161.2|735161.2|736269.5|735269.5|736269.5|735269.5|736161.2|735161.2|30
1620629990000|2021-05-10 06:59:50|736273.4|735273.4|736348.3|735348.3|736359.3|735359.3|736273.4|735273.4|33
1620630000000|2021-05-10 07:00:00|736338.1|735338.1|736602.7|735602.7|736633.5|735633.5|736327.4|735327.4|39
1620630010000|2021-05-10 07:00:10|736654.9|735654.9|736754.2|735754.2|736933.4|735933.4|736654.9|735654.9|40
1620630020000|2021-05-10 07:00:20|736728.5|735728.5|736937|735937|736969.6|735969.6|736713.5|735713.5|40
1620630030000|2021-05-10 07:00:30|736925.1|735925.1|736947|735947|736989.1|735989.1|736891|735891|36
1620630040000|2021-05-10 07:00:40|736946.5|735946.5|737008.2|736008.2|737008.4|736008.4|736943.8|735943.8|35
1620630050000|2021-05-10 07:00:50|736991.3|735991.3|736988|735988|737005.2|736005.2|736971.8|735971.8|32
1620630060000|2021-05-10 07:01:00|736999|735999|737295.7|736295.7|737295.7|736295.7|736999|735999|36
1620630070000|2021-05-10 07:01:10|737260.6|736260.6|737246.9|736246.9|737289.9|736289.9|737216|736216|40
1620630080000|2021-05-10 07:01:20|737255.2|736255.2|737252.7|736252.7|737294.6|736294.6|737228.4|736228.4|39
1620630090000|2021-05-10 07:01:30|737254|736254|737280|736280|737388.2|736388.2|737226.6|736226.6|39
1620630100000|2021-05-10 07:01:40|737294.2|736294.2|737299.5|736299.5|737311.2|736311.2|737271.9|736271.9|36
1620630110000|2021-05-10 07:01:50|737281.2|736281.2|737262.5|736262.5|737291.7|736291.7|737223.6|736223.6|39
1620630120000|2021-05-10 07:02:00|737264.3|736264.3|737213.6|736213.6|737264.5|736264.5|737213.6|736213.6|36
1620630130000|2021-05-10 07:02:10|737213.9|736213.9|737242.6|736242.6|737254.8|736254.8|737133.7|736133.7|38
1620630140000|2021-05-10 07:02:20|737235.9|736235.9|737273.3|736273.3|737321.4|736321.4|737232.7|736232.7|36
1620630150000|2021-05-10 07:02:30|737250.2|736250.2|737096.9|736096.9|737269.7|736269.7|737096.7|736096.7|36
1620630160000|2021-05-10 07:02:40|737099.2|736099.2|737189.1|736189.1|737259.5|736259.5|737067.3|736067.3|39
1620630170000|2021-05-10 07:02:50|737177.9|736177.9|737078.1|736078.1|737268.2|736268.2|737068.3|736068.3|38
1620630180000|2021-05-10 07:03:00|737080.8|736080.8|737074|736074|737102.2|736102.2|737052.4|736052.4|39
1620630190000|2021-05-10 07:03:10|737075.4|736075.4|737082.3|736082.3|737110.6|736110.6|737064|736064|35
1620630200000|2021-05-10 07:03:20|737077.8|736077.8|736853.4|735853.4|737077.8|736077.8|736846.8|735846.8|38
1620630210000|2021-05-10 07:03:30|736856.5|735856.5|736942|735942|736953.9|735953.9|736833.2|735833.2|35
1620630220000|2021-05-10 07:03:40|736947.1|735947.1|736860.3|735860.3|736965|735965|736811.1|735811.1|40
1620630230000|2021-05-10 07:03:50|736854|735854|736929.4|735929.4|736956|735956|736854|735854|37
1620630240000|2021-05-10 07:04:00|736928.5|735928.5|736987.7|735987.7|737026.1|736026.1|736928.5|735928.5|37
1620630250000|2021-05-10 07:04:10|736983.9|735983.9|737065.9|736065.9|737065.9|736065.9|736983.9|735983.9|32
1620630260000|2021-05-10 07:04:20|737061.1|736061.1|737036.3|736036.3|737073.9|736073.9|737036.3|736036.3|31
1620630270000|2021-05-10 07:04:30|737007.6|736007.6|737030.9|736030.9|737095.4|736095.4|736996.4|735996.4|39
1620630280000|2021-05-10 07:04:40|737033|736033|737084|736084|737124|736124|737019.3|736019.3|37
1620630290000|2021-05-10 07:04:50|737100.1|736100.1|737123.6|736123.6|737157.2|736157.2|737097.3|736097.3|33
1620630300000|2021-05-10 07:05:00|737130.6|736130.6|737009.6|736009.6|737136.3|736136.3|736950.1|735950.1|38
1620630310000|2021-05-10 07:05:10|737004|736004|737063.7|736063.7|737078.9|736078.9|736994.3|735994.3|37
1620630320000|2021-05-10 07:05:20|737074.5|736074.5|737144.9|736144.9|737144.9|736144.9|737055.1|736055.1|36
1620630330000|2021-05-10 07:05:30|737142.4|736142.4|736974.8|735974.8|737191.1|736191.1|736957.5|735957.5|39
1620630340000|2021-05-10 07:05:40|736968.3|735968.3|737056.1|736056.1|737065.3|736065.3|736963.1|735963.1|34
1620630350000|2021-05-10 07:05:50|737052.5|736052.5|737010.5|736010.5|737052.5|736052.5|736987.9|735987.9|34
1620630360000|2021-05-10 07:06:00|737017.2|736017.2|737181.8|736181.8|737204|736204|736996.3|735996.3|38
1620630370000|2021-05-10 07:06:10|737159.1|736159.1|737129.1|736129.1|737159.1|736159.1|737078.6|736078.6|37
1620630380000|2021-05-10 07:06:20|737122.8|736122.8|737108.2|736108.2|737170.2|736170.2|737100.9|736100.9|35
1620630390000|2021-05-10 07:06:30|737108.7|736108.7|737192.4|736192.4|737215.9|736215.9|737108.7|736108.7|37
1620630400000|2021-05-10 07:06:40|737200.5|736200.5|737203.8|736203.8|737213.8|736213.8|737189.8|736189.8|32
1620630410000|2021-05-10 07:06:50|737186.1|736186.1|737209.3|736209.3|737220.9|736220.9|737186.1|736186.1|29
1620630420000|2021-05-10 07:07:00|737206.6|736206.6|737372.9|736372.9|737372.9|736372.9|737206.6|736206.6|38
1620630430000|2021-05-10 07:07:10|737362.9|736362.9|737360.7|736360.7|737387|736387|737327|736327|39
1620630440000|2021-05-10 07:07:20|737351.9|736351.9|737429.5|736429.5|737429.5|736429.5|737340.1|736340.1|35
1620630450000|2021-05-10 07:07:30|737453.3|736453.3|737417.4|736417.4|737475.3|736475.3|737410.5|736410.5|32
1620630460000|2021-05-10 07:07:40|737415.8|736415.8|737429.6|736429.6|737439.8|736439.8|737399.1|736399.1|29
1620630470000|2021-05-10 07:07:50|737430.7|736430.7|737288.5|736288.5|737434|736434|737288.5|736288.5|30
1620630480000|2021-05-10 07:08:00|737291.9|736291.9|737330.5|736330.5|737384.4|736384.4|737291.9|736291.9|35
1620630490000|2021-05-10 07:08:10|737319.7|736319.7|737412.7|736412.7|737430.9|736430.9|737319.7|736319.7|38
1620630500000|2021-05-10 07:08:20|737425.7|736425.7|737431.2|736431.2|737444.3|736444.3|737387.2|736387.2|30
1620630510000|2021-05-10 07:08:30|737418.1|736418.1|737687.4|736687.4|737699.5|736699.5|737418.1|736418.1|34
1620630520000|2021-05-10 07:08:40|737701.8|736701.8|737854.6|736854.6|737876.1|736876.1|737679.1|736679.1|39
1620630530000|2021-05-10 07:08:50|737859.5|736859.5|738022.3|737022.3|738029.4|737029.4|737852.2|736852.2|38
1620630540000|2021-05-10 07:09:00|738015.4|737015.4|737967.8|736967.8|738039.2|737039.2|737967.8|736967.8|33
1620630550000|2021-05-10 07:09:10|737969.4|736969.4|737896.3|736896.3|737989.9|736989.9|737841.8|736841.8|35
1620630560000|2021-05-10 07:09:20|737893.8|736893.8|737884.6|736884.6|737919.7|736919.7|737856.4|736856.4|33
1620630570000|2021-05-10 07:09:30|737904.8|736904.8|737940.5|736940.5|737940.5|736940.5|737888.7|736888.7|31
1620630580000|2021-05-10 07:09:40|737939.8|736939.8|737900.6|736900.6|737961.5|736961.5|737882.2|736882.2|30
1620630590000|2021-05-10 07:09:50|737897.3|736897.3|737995.2|736995.2|737995.2|736995.2|737888|736888|29
1620630600000|2021-05-10 07:10:00|737988.3|736988.3|738011.3|737011.3|738055.2|737055.2|737961.5|736961.5|33
1620630610000|2021-05-10 07:10:10|737988.1|736988.1|737997.4|736997.4|738009.4|737009.4|737977|736977|29
1620630620000|2021-05-10 07:10:20|738003.3|737003.3|737958.9|736958.9|738003.3|737003.3|737910.6|736910.6|29
1620630630000|2021-05-10 07:10:30|737967.5|736967.5|738161.6|737161.6|738174.8|737174.8|737951.9|736951.9|39
1620630640000|2021-05-10 07:10:40|738159.6|737159.6|738126.5|737126.5|738266.9|737266.9|738109.2|737109.2|37
1620630650000|2021-05-10 07:10:50|738153.6|737153.6|738182.4|737182.4|738198.8|737198.8|738125.7|737125.7|37
1620630660000|2021-05-10 07:11:00|738180.7|737180.7|738177.8|737177.8|738251.9|737251.9|738160.7|737160.7|38
1620630670000|2021-05-10 07:11:10|738174.8|737174.8|738226.4|737226.4|738243.4|737243.4|738166.3|737166.3|34
1620630680000|2021-05-10 07:11:20|738219.6|737219.6|738438.8|737438.8|738484.3|737484.3|738168.8|737168.8|38
1620630690000|2021-05-10 07:11:30|738441.4|737441.4|738538.4|737538.4|738538.4|737538.4|738440.7|737440.7|38
1620630700000|2021-05-10 07:11:40|738516.5|737516.5|738486.8|737486.8|738533.8|737533.8|738425|737425|39
1620630710000|2021-05-10 07:11:50|738485|737485|738618.6|737618.6|738628.3|737628.3|738485|737485|37
1620630720000|2021-05-10 07:12:00|738612.6|737612.6|738886|737886|738886|737886|738606.4|737606.4|37
1620630730000|2021-05-10 07:12:10|738874.9|737874.9|738848.2|737848.2|738887.5|737887.5|738810.6|737810.6|35
1620630740000|2021-05-10 07:12:20|738847.6|737847.6|738871.9|737871.9|738872.7|737872.7|738847.6|737847.6|27
1620630750000|2021-05-10 07:12:30|738873.3|737873.3|738921.7|737921.7|738931.2|737931.2|738779.8|737779.8|30
1620630760000|2021-05-10 07:12:40|738895.5|737895.5|739106.4|738106.4|739206.2|738206.2|738869.9|737869.9|39
1620630770000|2021-05-10 07:12:50|739112.9|738112.9|739128.5|738128.5|739168.2|738168.2|739103|738103|36
1620630780000|2021-05-10 07:13:00|739114.7|738114.7|739157.6|738157.6|739229.8|738229.8|739103.1|738103.1|39
1620630790000|2021-05-10 07:13:10|739147|738147|739233.2|738233.2|739248.5|738248.5|739131.5|738131.5|37
1620630800000|2021-05-10 07:13:20|739241.1|738241.1|739418.6|738418.6|739434.1|738434.1|739219.1|738219.1|37
1620630810000|2021-05-10 07:13:30|739417|738417|739482.4|738482.4|739543.3|738543.3|739417|738417|38
1620630820000|2021-05-10 07:13:40|739460.4|738460.4|739415|738415|739495.3|738495.3|739415|738415|34
1620630830000|2021-05-10 07:13:50|739402.9|738402.9|739440.9|738440.9|739452.8|738452.8|739402.9|738402.9|36
1620630840000|2021-05-10 07:14:00|739440.5|738440.5|739438.5|738438.5|739452.1|738452.1|739402.4|738402.4|37
1620630850000|2021-05-10 07:14:10|739410.4|738410.4|739384.8|738384.8|739443.7|738443.7|739359.7|738359.7|34
1620630860000|2021-05-10 07:14:20|739404.2|738404.2|739438.3|738438.3|739465.6|738465.6|739404.2|738404.2|33
1620630870000|2021-05-10 07:14:30|739438.2|738438.2|739400.6|738400.6|739438.2|738438.2|739366|738366|38
1620630880000|2021-05-10 07:14:40|739401.5|738401.5|739360.1|738360.1|739403.3|738403.3|739340.2|738340.2|34
1620630890000|2021-05-10 07:14:50|739362.8|738362.8|739444.8|738444.8|739444.8|738444.8|739355.4|738355.4|35
1620630900000|2021-05-10 07:15:00|739439|738439|739593|738593|739612.5|738612.5|739439|738439|36
1620630910000|2021-05-10 07:15:10|739614.1|738614.1|739464.3|738464.3|739614.1|738614.1|739439.5|738439.5|37
1620630920000|2021-05-10 07:15:20|739459.8|738459.8|739385.2|738385.2|739473.2|738473.2|739371.4|738371.4|38
1620630930000|2021-05-10 07:15:30|739384.1|738384.1|739386.9|738386.9|739463.5|738463.5|739375.1|738375.1|34
1620630940000|2021-05-10 07:15:40|739391.8|738391.8|739402.7|738402.7|739453.3|738453.3|739376.6|738376.6|27
1620630950000|2021-05-10 07:15:50|739420|738420|739470.3|738470.3|739523.3|738523.3|739414.7|738414.7|37
1620630960000|2021-05-10 07:16:00|739477.6|738477.6|739512.6|738512.6|739539.8|738539.8|739470.9|738470.9|33
1620630970000|2021-05-10 07:16:10|739510.7|738510.7|739513.4|738513.4|739515.8|738515.8|739421.8|738421.8|37
1620630980000|2021-05-10 07:16:20|739510.3|738510.3|739502.7|738502.7|739517.4|738517.4|739498|738498|34
1620630990000|2021-05-10 07:16:30|739500.9|738500.9|739457.6|738457.6|739506.7|738506.7|739447.9|738447.9|37
1620631000000|2021-05-10 07:16:40|739454.7|738454.7|739419.5|738419.5|739478|738478|739404.5|738404.5|35
1620631010000|2021-05-10 07:16:50|739420.2|738420.2|739419.9|738419.9|739439|738439|739412|738412|29
1620631020000|2021-05-10 07:17:00|739419.8|738419.8|739539.9|738539.9|739588.5|738588.5|739415.9|738415.9|36
1620631030000|2021-05-10 07:17:10|739521.1|738521.1|739531.7|738531.7|739548|738548|739493.1|738493.1|34
1620631040000|2021-05-10 07:17:20|739529.3|738529.3|739409.1|738409.1|739542.9|738542.9|739400.3|738400.3|30
1620631050000|2021-05-10 07:17:30|739405.8|738405.8|739278|738278|739496.4|738496.4|739274.6|738274.6|35
1620631060000|2021-05-10 07:17:40|739307.9|738307.9|739176.8|738176.8|739324.5|738324.5|739169.7|738169.7|35
1620631070000|2021-05-10 07:17:50|739175.3|738175.3|739131|738131|739187.2|738187.2|739114.7|738114.7|35
1620631080000|2021-05-10 07:18:00|739126.5|738126.5|739178.4|738178.4|739317.4|738317.4|739126.5|738126.5|38
1620631090000|2021-05-10 07:18:10|739176.2|738176.2|739224.3|738224.3|739245.7|738245.7|739170.5|738170.5|34
1620631100000|2021-05-10 07:18:20|739221.3|738221.3|739173.5|738173.5|739229|738229|739114.7|738114.7|35
1620631110000|2021-05-10 07:18:30|739175.4|738175.4|739101.4|738101.4|739185.5|738185.5|739061.9|738061.9|37
1620631120000|2021-05-10 07:18:40|739099.5|738099.5|739042.7|738042.7|739120.2|738120.2|739022.2|738022.2|34
1620631130000|2021-05-10 07:18:50|739035.7|738035.7|738955.2|737955.2|739035.7|738035.7|738808.8|737808.8|40
1620631140000|2021-05-10 07:19:00|738946.5|737946.5|738831.2|737831.2|738975.1|737975.1|738831.2|737831.2|38
1620631150000|2021-05-10 07:19:10|738839.1|737839.1|738841.3|737841.3|738869.1|737869.1|738829.9|737829.9|35
1620631160000|2021-05-10 07:19:20|738840.2|737840.2|738604|737604|738855.9|737855.9|738484.1|737484.1|34
1620631170000|2021-05-10 07:19:30|738614.3|737614.3|738652.9|737652.9|738690.1|737690.1|738605.2|737605.2|33
1620631180000|2021-05-10 07:19:40|738653.9|737653.9|738655.6|737655.6|738680|737680|738652.7|737652.7|26
1620631190000|2021-05-10 07:19:50|738646.4|737646.4|738559.7|737559.7|738672.7|737672.7|738551.8|737551.8|31
1620631200000|2021-05-10 07:20:00|738550.5|737550.5|738846.9|737846.9|738846.9|737846.9|738546.1|737546.1|39
1620631210000|2021-05-10 07:20:10|738847.7|737847.7|738896.8|737896.8|738917.7|737917.7|738749.4|737749.4|36
1620631220000|2021-05-10 07:20:20|738888.3|737888.3|738864.2|737864.2|738913.6|737913.6|738849.7|737849.7|32
1620631230000|2021-05-10 07:20:30|738877.2|737877.2|738863.6|737863.6|738905.9|737905.9|738863.3|737863.3|37
1620631240000|2021-05-10 07:20:40|738871.7|737871.7|738945.3|737945.3|738949.1|737949.1|738863.9|737863.9|34
1620631250000|2021-05-10 07:20:50|738949.3|737949.3|738988.5|737988.5|739054.7|738054.7|738941.9|737941.9|36
1620631260000|2021-05-10 07:21:00|739003.8|738003.8|738995.5|737995.5|739046.7|738046.7|738952.8|737952.8|36
1620631270000|2021-05-10 07:21:10|738993.8|737993.8|739092.6|738092.6|739105.6|738105.6|738988.9|737988.9|31
1620631280000|2021-05-10 07:21:20|739089.5|738089.5|739076|738076|739097.5|738097.5|738893.9|737893.9|38
1620631290000|2021-05-10 07:21:30|739099|738099|739217|738217|739232.1|738232.1|739093.5|738093.5|31
1620631300000|2021-05-10 07:21:40|739213.9|738213.9|739166.8|738166.8|739213.9|738213.9|739123|738123|35
1620631310000|2021-05-10 07:21:50|739167|738167|739167.4|738167.4|739177.6|738177.6|739133.1|738133.1|32
1620631320000|2021-05-10 07:22:00|739112|738112|739156.7|738156.7|739182.9|738182.9|739112|738112|34
1620631330000|2021-05-10 07:22:10|739150.9|738150.9|739132.8|738132.8|739165.1|738165.1|739079.3|738079.3|34
1620631340000|2021-05-10 07:22:20|739115.8|738115.8|739064.4|738064.4|739181.7|738181.7|739064.4|738064.4|33
1620631350000|2021-05-10 07:22:30|739039.9|738039.9|738909.3|737909.3|739039.9|738039.9|738889|737889|37
1620631360000|2021-05-10 07:22:40|738909|737909|738916.2|737916.2|738926.9|737926.9|738863.5|737863.5|28
1620631370000|2021-05-10 07:22:50|738917.6|737917.6|738818.1|737818.1|738917.6|737917.6|738793.9|737793.9|32
1620631380000|2021-05-10 07:23:00|738805|737805|738874|737874|738907.4|737907.4|738793.2|737793.2|37
1620631390000|2021-05-10 07:23:10|738873.5|737873.5|738827.6|737827.6|738873.5|737873.5|738803.6|737803.6|34
1620631400000|2021-05-10 07:23:20|738813.9|737813.9|738908.9|737908.9|738924.9|737924.9|738813.4|737813.4|32
1620631410000|2021-05-10 07:23:30|738904.4|737904.4|738853.9|737853.9|738947.6|737947.6|738836.5|737836.5|29
1620631420000|2021-05-10 07:23:40|738863.5|737863.5|738765.4|737765.4|738933.7|737933.7|738765.4|737765.4|31
1620631430000|2021-05-10 07:23:50|738764.4|737764.4|738673.5|737673.5|738789|737789|738660|737660|33
1620631440000|2021-05-10 07:24:00|738677.2|737677.2|738605|737605|738703.3|737703.3|738488|737488|40
1620631450000|2021-05-10 07:24:10|738597|737597|738794.6|737794.6|738817.5|737817.5|738594.4|737594.4|36
1620631460000|2021-05-10 07:24:20|738802.6|737802.6|738591.5|737591.5|738802.6|737802.6|738568.4|737568.4|30
1620631470000|2021-05-10 07:24:30|738577.3|737577.3|738597.6|737597.6|738601.2|737601.2|738569.5|737569.5|27
1620631480000|2021-05-10 07:24:40|738599.4|737599.4|738567.1|737567.1|738607.4|737607.4|738562.1|737562.1|29
1620631490000|2021-05-10 07:24:50|738568.6|737568.6|738584|737584|738589.6|737589.6|738553.2|737553.2|30
1620631500000|2021-05-10 07:25:00|738585.8|737585.8|738592.1|737592.1|738640.5|737640.5|738580.7|737580.7|33
1620631510000|2021-05-10 07:25:10|738596.3|737596.3|738578.2|737578.2|738618.1|737618.1|738552.4|737552.4|30
1620631520000|2021-05-10 07:25:20|738588.3|737588.3|738574.6|737574.6|738597.5|737597.5|738567.6|737567.6|26
1620631530000|2021-05-10 07:25:30|738575.4|737575.4|738433.8|737433.8|738582.8|737582.8|738428.9|737428.9|35
1620631540000|2021-05-10 07:25:40|738436.2|737436.2|738436.9|737436.9|738516.3|737516.3|738431.3|737431.3|33
1620631550000|2021-05-10 07:25:50|738445.8|737445.8|738417.7|737417.7|738469.8|737469.8|738365|737365|33
1620631560000|2021-05-10 07:26:00|738432.1|737432.1|738347|737347|738457.2|737457.2|738323.7|737323.7|36
1620631570000|2021-05-10 07:26:10|738377|737377|738364.4|737364.4|738513.1|737513.1|738335.9|737335.9|37
1620631580000|2021-05-10 07:26:20|738368.1|737368.1|738394.1|737394.1|738395.1|737395.1|738344|737344|24
1620631590000|2021-05-10 07:26:30|738390.9|737390.9|738414.2|737414.2|738444.1|737444.1|738390.9|737390.9|33
1620631600000|2021-05-10 07:26:40|738411.7|737411.7|738425.1|737425.1|738427.9|737427.9|738398.9|737398.9|26
1620631610000|2021-05-10 07:26:50|738426.3|737426.3|738486.5|737486.5|738491.1|737491.1|738407.2|737407.2|35
1620631620000|2021-05-10 07:27:00|738470.3|737470.3|738485.5|737485.5|738524.8|737524.8|738440.2|737440.2|38
1620631630000|2021-05-10 07:27:10|738473.4|737473.4|738508.1|737508.1|738558|737558|738468.2|737468.2|38
1620631640000|2021-05-10 07:27:20|738504.6|737504.6|738403.4|737403.4|738520.2|737520.2|738345.2|737345.2|32
1620631650000|2021-05-10 07:27:30|738348.5|737348.5|738276.1|737276.1|738375.4|737375.4|738262.6|737262.6|37
1620631660000|2021-05-10 07:27:40|738271.9|737271.9|738161.4|737161.4|738286.4|737286.4|738160.8|737160.8|31
1620631670000|2021-05-10 07:27:50|738174.9|737174.9|738162.8|737162.8|738200|737200|738145.6|737145.6|28
1620631680000|2021-05-10 07:28:00|738151.4|737151.4|738149.1|737149.1|738154.8|737154.8|738128.9|737128.9|31
1620631690000|2021-05-10 07:28:10|738145|737145|738315.5|737315.5|738321.7|737321.7|738145|737145|31
1620631700000|2021-05-10 07:28:20|738320.7|737320.7|738233.1|737233.1|738338.6|737338.6|738214.3|737214.3|35
1620631710000|2021-05-10 07:28:30|738248.9|737248.9|738140.7|737140.7|738248.9|737248.9|738140.7|737140.7|37
1620631720000|2021-05-10 07:28:40|738182.5|737182.5|738129.8|737129.8|738226.6|737226.6|738116.4|737116.4|35
1620631730000|2021-05-10 07:28:50|738138.1|737138.1|738139.3|737139.3|738150.8|737150.8|738125.8|737125.8|19
1620631740000|2021-05-10 07:29:00|738134.2|737134.2|738157.1|737157.1|738176.8|737176.8|738130.7|737130.7|36
1620631750000|2021-05-10 07:29:10|738161.1|737161.1|738267.8|737267.8|738271.1|737271.1|738161.1|737161.1|25
1620631760000|2021-05-10 07:29:20|738269.8|737269.8|738146.4|737146.4|738304.3|737304.3|738146.4|737146.4|34
1620631770000|2021-05-10 07:29:30|738129.2|737129.2|738226.1|737226.1|738229.6|737229.6|738116.8|737116.8|37
1620631780000|2021-05-10 07:29:40|738222.4|737222.4|738258.3|737258.3|738262|737262|738208.1|737208.1|31
1620631790000|2021-05-10 07:29:50|738249.1|737249.1|738221.1|737221.1|738286.2|737286.2|738218.2|737218.2|37
1620631800000|2021-05-10 07:30:00|738240.8|737240.8|738181.6|737181.6|738243.8|737243.8|738170.8|737170.8|39
1620631810000|2021-05-10 07:30:10|738184.7|737184.7|738196.6|737196.6|738282.6|737282.6|738132.8|737132.8|35
1620631820000|2021-05-10 07:30:20|738194.3|737194.3|738235.2|737235.2|738291.5|737291.5|738194.3|737194.3|34
1620631830000|2021-05-10 07:30:30|738235.6|737235.6|738406.1|737406.1|738406.1|737406.1|738235.6|737235.6|38
1620631840000|2021-05-10 07:30:40|738372.5|737372.5|738273.9|737273.9|738388.4|737388.4|738235.9|737235.9|37
1620631850000|2021-05-10 07:30:50|738278.9|737278.9|738135|737135|738279.2|737279.2|738135|737135|27
1620631860000|2021-05-10 07:31:00|738134.4|737134.4|738088.5|737088.5|738135.7|737135.7|738063.5|737063.5|35
1620631870000|2021-05-10 07:31:10|738079.6|737079.6|738064.9|737064.9|738097.3|737097.3|738058|737058|30
1620631880000|2021-05-10 07:31:20|738054.5|737054.5|737979.2|736979.2|738062.3|737062.3|737979.2|736979.2|37
1620631890000|2021-05-10 07:31:30|737981.5|736981.5|738037.7|737037.7|738038.5|737038.5|737961.7|736961.7|34
1620631900000|2021-05-10 07:31:40|738036.8|737036.8|737992.4|736992.4|738037.5|737037.5|737952.8|736952.8|37
1620631910000|2021-05-10 07:31:50|738002.4|737002.4|737976.2|736976.2|738049.6|737049.6|737953.8|736953.8|38
1620631920000|2021-05-10 07:32:00|737994.9|736994.9|738004.2|737004.2|738004.2|737004.2|737950.8|736950.8|34
1620631930000|2021-05-10 07:32:10|738011.9|737011.9|737852.5|736852.5|738072|737072|737836.6|736836.6|37
1620631940000|2021-05-10 07:32:20|737847.3|736847.3|737821.5|736821.5|737847.3|736847.3|737738.4|736738.4|40
1620631950000|2021-05-10 07:32:30|737810|736810|737708.7|736708.7|737815.7|736815.7|737668.3|736668.3|39
1620631960000|2021-05-10 07:32:40|737706.5|736706.5|737675.9|736675.9|737738.7|736738.7|737657.8|736657.8|39
1620631970000|2021-05-10 07:32:50|737697.2|736697.2|737639.3|736639.3|737746.3|736746.3|737633.6|736633.6|38
1620631980000|2021-05-10 07:33:00|737629.2|736629.2|737666.7|736666.7|737715.2|736715.2|737629.2|736629.2|36
1620631990000|2021-05-10 07:33:10|737676.3|736676.3|737713.5|736713.5|737750.3|736750.3|737666.8|736666.8|34
1620632000000|2021-05-10 07:33:20|737720.1|736720.1|737648.8|736648.8|737763.7|736763.7|737647.2|736647.2|32
1620632010000|2021-05-10 07:33:30|737650.4|736650.4|737673.9|736673.9|737722.4|736722.4|737625.7|736625.7|36
1620632020000|2021-05-10 07:33:40|737686.9|736686.9|737605|736605|737696.5|736696.5|737600.6|736600.6|33
1620632030000|2021-05-10 07:33:50|737614.1|736614.1|737565.4|736565.4|737625.6|736625.6|737506.2|736506.2|36
1620632040000|2021-05-10 07:34:00|737555.7|736555.7|737546.8|736546.8|737577.1|736577.1|737470.7|736470.7|38
1620632050000|2021-05-10 07:34:10|737551.6|736551.6|737559.1|736559.1|737606.9|736606.9|737536.8|736536.8|36
1620632060000|2021-05-10 07:34:20|737544.6|736544.6|737487.9|736487.9|737555.7|736555.7|737449|736449|37
1620632070000|2021-05-10 07:34:30|737494|736494|737414.5|736414.5|737495.4|736495.4|737392.2|736392.2|36
1620632080000|2021-05-10 07:34:40|737436.7|736436.7|737371.9|736371.9|737466.9|736466.9|737363.4|736363.4|37
1620632090000|2021-05-10 07:34:50|737375.6|736375.6|737079.5|736079.5|737375.6|736375.6|737024.4|736024.4|40
1620632100000|2021-05-10 07:35:00|737097.4|736097.4|737101.8|736101.8|737151.8|736151.8|737037.1|736037.1|40
1620632110000|2021-05-10 07:35:10|737114.7|736114.7|737039.5|736039.5|737133.9|736133.9|736999.6|735999.6|37
1620632120000|2021-05-10 07:35:20|737040.3|736040.3|737072.3|736072.3|737088.4|736088.4|737021.7|736021.7|37
1620632130000|2021-05-10 07:35:30|737061.2|736061.2|737185.1|736185.1|737199.8|736199.8|737057.7|736057.7|36
1620632140000|2021-05-10 07:35:40|737190|736190|737115.4|736115.4|737190|736190|737109.4|736109.4|39
1620632150000|2021-05-10 07:35:50|737127.1|736127.1|737144.2|736144.2|737169.5|736169.5|737066.3|736066.3|40
1620632160000|2021-05-10 07:36:00|737143.8|736143.8|737205.5|736205.5|737205.5|736205.5|737138.1|736138.1|36
1620632170000|2021-05-10 07:36:10|737180.7|736180.7|737209.4|736209.4|737216.3|736216.3|737175.2|736175.2|31
1620632180000|2021-05-10 07:36:20|737198.1|736198.1|737199.4|736199.4|737207.7|736207.7|737184.4|736184.4|34
1620632190000|2021-05-10 07:36:30|737203.5|736203.5|737169.2|736169.2|737214.2|736214.2|737163.6|736163.6|29
1620632200000|2021-05-10 07:36:40|737173.4|736173.4|737203.1|736203.1|737203.1|736203.1|737164.6|736164.6|28
1620632210000|2021-05-10 07:36:50|737204.1|736204.1|737392|736392|737397.6|736397.6|737189|736189|33
1620632220000|2021-05-10 07:37:00|737393.9|736393.9|737388.3|736388.3|737414|736414|737341.4|736341.4|37
1620632230000|2021-05-10 07:37:10|737391.5|736391.5|737371.5|736371.5|737396.7|736396.7|737353.9|736353.9|29
1620632240000|2021-05-10 07:37:20|737380.7|736380.7|737386.9|736386.9|737414.2|736414.2|737354.7|736354.7|31
1620632250000|2021-05-10 07:37:30|737392|736392|737397.4|736397.4|737422.7|736422.7|737384.1|736384.1|30
1620632260000|2021-05-10 07:37:40|737386.9|736386.9|737376|736376|737418.2|736418.2|737368.8|736368.8|28
1620632270000|2021-05-10 07:37:50|737364.1|736364.1|737519.3|736519.3|737519.3|736519.3|737354.8|736354.8|35
1620632280000|2021-05-10 07:38:00|737514.3|736514.3|737436|736436|737541.1|736541.1|737436|736436|36
1620632290000|2021-05-10 07:38:10|737436.3|736436.3|737484.7|736484.7|737489.5|736489.5|737395.1|736395.1|39
1620632300000|2021-05-10 07:38:20|737495.5|736495.5|737474.1|736474.1|737495.5|736495.5|737458|736458|35
1620632310000|2021-05-10 07:38:30|737486.3|736486.3|737450.2|736450.2|737491.6|736491.6|737447.8|736447.8|35
1620632320000|2021-05-10 07:38:40|737446.1|736446.1|737435.1|736435.1|737461.7|736461.7|737431.4|736431.4|25
1620632330000|2021-05-10 07:38:50|737435|736435|737394.6|736394.6|737443.5|736443.5|737378.3|736378.3|30
1620632340000|2021-05-10 07:39:00|737392.3|736392.3|737334|736334|737406.2|736406.2|737334|736334|31
1620632350000|2021-05-10 07:39:10|737349.3|736349.3|737362.7|736362.7|737393.6|736393.6|737349.3|736349.3|26
1620632360000|2021-05-10 07:39:20|737374|736374|737333.8|736333.8|737386.4|736386.4|737290.6|736290.6|36
1620632370000|2021-05-10 07:39:30|737346.8|736346.8|737322.5|736322.5|737346.8|736346.8|737312.3|736312.3|28
1620632380000|2021-05-10 07:39:40|737315.2|736315.2|737333.9|736333.9|737379.8|736379.8|737309.9|736309.9|33
1620632390000|2021-05-10 07:39:50|737317.9|736317.9|737211|736211|737366.3|736366.3|737193.2|736193.2|34
1620632400000|2021-05-10 07:40:00|737210.7|736210.7|737207.6|736207.6|737228.7|736228.7|737165.4|736165.4|39
1620632410000|2021-05-10 07:40:10|737205.8|736205.8|737174.8|736174.8|737216.8|736216.8|737150.5|736150.5|31
1620632420000|2021-05-10 07:40:20|737126.6|736126.6|737042.1|736042.1|737141.5|736141.5|737038.8|736038.8|39
1620632430000|2021-05-10 07:40:30|737046.3|736046.3|736735.7|735735.7|737054.3|736054.3|736716.9|735716.9|33
1620632440000|2021-05-10 07:40:40|736732.8|735732.8|736743.7|735743.7|736774.5|735774.5|736726.3|735726.3|31
1620632450000|2021-05-10 07:40:50|736725.2|735725.2|736863.6|735863.6|736879.1|735879.1|736715.6|735715.6|34
1620632460000|2021-05-10 07:41:00|736844.4|735844.4|736818.5|735818.5|736875.8|735875.8|736783.1|735783.1|28
1620632470000|2021-05-10 07:41:10|736815.5|735815.5|736909.9|735909.9|736913.2|735913.2|736789.7|735789.7|22
1620632480000|2021-05-10 07:41:20|736903.9|735903.9|737054.5|736054.5|737084.6|736084.6|736903.9|735903.9|37
1620632490000|2021-05-10 07:41:30|737069.4|736069.4|737051.4|736051.4|737069.4|736069.4|737032.1|736032.1|36
1620632500000|2021-05-10 07:41:40|737040.7|736040.7|737069|736069|737091.9|736091.9|737040.7|736040.7|31
1620632510000|2021-05-10 07:41:50|737076.3|736076.3|737008|736008|737088.3|736088.3|736916.3|735916.3|34
1620632520000|2021-05-10 07:42:00|736991.2|735991.2|736814.3|735814.3|737048|736048|736797|735797|39
1620632530000|2021-05-10 07:42:10|736822.3|735822.3|736942.1|735942.1|737002.9|736002.9|736805.2|735805.2|38
1620632540000|2021-05-10 07:42:20|736945.3|735945.3|737016.2|736016.2|737020.6|736020.6|736917.9|735917.9|30
1620632550000|2021-05-10 07:42:30|737018|736018|736869.8|735869.8|737065.2|736065.2|736846.1|735846.1|37
1620632560000|2021-05-10 07:42:40|736871.2|735871.2|736893.1|735893.1|736893.1|735893.1|736858.1|735858.1|17
1620632570000|2021-05-10 07:42:50|736890|735890|736964.1|735964.1|737008.5|736008.5|736890|735890|30
1620632580000|2021-05-10 07:43:00|737005|736005|736983.6|735983.6|737005|736005|736967.3|735967.3|34
1620632590000|2021-05-10 07:43:10|736989.5|735989.5|736907.5|735907.5|736998.7|735998.7|736878.9|735878.9|36
1620632600000|2021-05-10 07:43:20|736899.8|735899.8|736934.4|735934.4|736981.2|735981.2|736896.3|735896.3|30
1620632610000|2021-05-10 07:43:30|736941.8|735941.8|736969.4|735969.4|737108.7|736108.7|736934.1|735934.1|31
1620632620000|2021-05-10 07:43:40|736985|735985|736968.8|735968.8|737031|736031|736955.7|735955.7|30
1620632630000|2021-05-10 07:43:50|736961.7|735961.7|737016.7|736016.7|737016.7|736016.7|736951.2|735951.2|34
1620632640000|2021-05-10 07:44:00|737021.5|736021.5|736993.7|735993.7|737021.5|736021.5|736971.6|735971.6|30
1620632650000|2021-05-10 07:44:10|736994.2|735994.2|737095.9|736095.9|737120.6|736120.6|736974.8|735974.8|32
1620632660000|2021-05-10 07:44:20|737080.5|736080.5|737178.3|736178.3|737204.3|736204.3|737080.5|736080.5|37
1620632670000|2021-05-10 07:44:30|737178.7|736178.7|737133.2|736133.2|737202.7|736202.7|737118.6|736118.6|37
1620632680000|2021-05-10 07:44:40|737136.6|736136.6|737035.9|736035.9|737136.6|736136.6|737035.6|736035.6|32
1620632690000|2021-05-10 07:44:50|737027.4|736027.4|736879.5|735879.5|737044.5|736044.5|736875.7|735875.7|37
1620632700000|2021-05-10 07:45:00|736878.1|735878.1|736849.2|735849.2|736888.4|735888.4|736842|735842|31
1620632710000|2021-05-10 07:45:10|736839.4|735839.4|737047.7|736047.7|737047.7|736047.7|736839.4|735839.4|38
1620632720000|2021-05-10 07:45:20|737046.5|736046.5|736962.5|735962.5|737046.5|736046.5|736945.1|735945.1|32
1620632730000|2021-05-10 07:45:30|736969|735969|736756.9|735756.9|736970.5|735970.5|736748.2|735748.2|34
1620632740000|2021-05-10 07:45:40|736751.3|735751.3|736792.4|735792.4|736807.9|735807.9|736739.5|735739.5|32
1620632750000|2021-05-10 07:45:50|736795.3|735795.3|736786.7|735786.7|736795.3|735795.3|736760.7|735760.7|24
1620632760000|2021-05-10 07:46:00|736792.4|735792.4|736736.7|735736.7|736792.4|735792.4|736736.7|735736.7|33
1620632770000|2021-05-10 07:46:10|736746.2|735746.2|736790.3|735790.3|736793.9|735793.9|736736.5|735736.5|37
1620632780000|2021-05-10 07:46:20|736787.9|735787.9|736840.1|735840.1|736841.8|735841.8|736787.9|735787.9|26
1620632790000|2021-05-10 07:46:30|736839.4|735839.4|736856.1|735856.1|736856.1|735856.1|736837.2|735837.2|25
1620632800000|2021-05-10 07:46:40|736856.4|735856.4|736844|735844|736865.1|735865.1|736844|735844|12
1620632810000|2021-05-10 07:46:50|736847.3|735847.3|736831.7|735831.7|736864.3|735864.3|736811.4|735811.4|20
1620632820000|2021-05-10 07:47:00|736834.6|735834.6|736764.7|735764.7|736849.8|735849.8|736741.3|735741.3|30
1620632830000|2021-05-10 07:47:10|736763.6|735763.6|736750.8|735750.8|736765.6|735765.6|736714.8|735714.8|31
1620632840000|2021-05-10 07:47:20|736756.6|735756.6|736748.9|735748.9|736796.5|735796.5|736736.1|735736.1|33
1620632850000|2021-05-10 07:47:30|736751.2|735751.2|736716.6|735716.6|736751.2|735751.2|736716.6|735716.6|17
1620632860000|2021-05-10 07:47:40|736716.3|735716.3|736026.9|735026.9|736717.3|735717.3|736026.9|735026.9|27
1620632870000|2021-05-10 07:47:50|735895.5|734895.5|735928.4|734928.4|735928.4|734928.4|735657.3|734657.3|38
1620632880000|2021-05-10 07:48:00|735931.7|734931.7|735997.7|734997.7|736023.3|735023.3|735790.6|734790.6|39
1620632890000|2021-05-10 07:48:10|736101.4|735101.4|735992.9|734992.9|736110.4|735110.4|735992.9|734992.9|37
1620632900000|2021-05-10 07:48:20|735979.9|734979.9|736114.9|735114.9|736114.9|735114.9|735861.8|734861.8|38
1620632910000|2021-05-10 07:48:30|736137.7|735137.7|736128.2|735128.2|736218.8|735218.8|736074.1|735074.1|33
1620632920000|2021-05-10 07:48:40|736137.2|735137.2|736434.3|735434.3|736434.3|735434.3|736137.2|735137.2|39
1620632930000|2021-05-10 07:48:50|736414.2|735414.2|736306.4|735306.4|736414.2|735414.2|736286|735286|33
1620632940000|2021-05-10 07:49:00|736313.5|735313.5|736387.3|735387.3|736392.6|735392.6|736272.9|735272.9|32
1620632950000|2021-05-10 07:49:10|736382.8|735382.8|736219|735219|736406|735406|736219|735219|37
1620632960000|2021-05-10 07:49:20|736224|735224|736286.7|735286.7|736334.9|735334.9|736174.7|735174.7|34
1620632970000|2021-05-10 07:49:30|736315.8|735315.8|736338|735338|736370.6|735370.6|736280.8|735280.8|34
1620632980000|2021-05-10 07:49:40|736316|735316|736330.4|735330.4|736413.1|735413.1|736316|735316|35
1620632990000|2021-05-10 07:49:50|736327.2|735327.2|736313.5|735313.5|736440.1|735440.1|736313.5|735313.5|30
1620633000000|2021-05-10 07:50:00|736341.4|735341.4|736417|735417|736448.8|735448.8|736232.5|735232.5|38
1620633010000|2021-05-10 07:50:10|736432.6|735432.6|736406.4|735406.4|736439.1|735439.1|736385|735385|33
1620633020000|2021-05-10 07:50:20|736414.7|735414.7|736430.4|735430.4|736444.9|735444.9|736379.9|735379.9|34
1620633030000|2021-05-10 07:50:30|736425.3|735425.3|736441.7|735441.7|736454.9|735454.9|736399|735399|33
1620633040000|2021-05-10 07:50:40|736431.4|735431.4|736377.8|735377.8|736457.2|735457.2|736377.8|735377.8|28
1620633050000|2021-05-10 07:50:50|736374.4|735374.4|736407.9|735407.9|736423.4|735423.4|736355.1|735355.1|35
1620633060000|2021-05-10 07:51:00|736409.6|735409.6|736408.6|735408.6|736431.4|735431.4|736365.1|735365.1|32
1620633070000|2021-05-10 07:51:10|736401|735401|736267.8|735267.8|736404.5|735404.5|736267.8|735267.8|28
1620633080000|2021-05-10 07:51:20|736270.4|735270.4|736307.1|735307.1|736328.6|735328.6|736251.5|735251.5|38
1620633090000|2021-05-10 07:51:30|736300|735300|736484.1|735484.1|736484.1|735484.1|736300|735300|38
1620633100000|2021-05-10 07:51:40|736510.9|735510.9|736679|735679|736730|735730|736484.2|735484.2|38
1620633110000|2021-05-10 07:51:50|736677.2|735677.2|736695|735695|736728.7|735728.7|736657.2|735657.2|32
1620633120000|2021-05-10 07:52:00|736709.4|735709.4|736502.2|735502.2|736711.4|735711.4|736487.1|735487.1|38
1620633130000|2021-05-10 07:52:10|736492.2|735492.2|736560|735560|736565.6|735565.6|736411.8|735411.8|35
1620633140000|2021-05-10 07:52:20|736557.9|735557.9|736520.2|735520.2|736572.8|735572.8|736408.5|735408.5|30
1620633150000|2021-05-10 07:52:30|736509.5|735509.5|736498.3|735498.3|736531.2|735531.2|736480.9|735480.9|32
1620633160000|2021-05-10 07:52:40|736494.5|735494.5|736504.3|735504.3|736518.5|735518.5|736492.4|735492.4|28
1620633170000|2021-05-10 07:52:50|736505.3|735505.3|736323|735323|736507.3|735507.3|736315.4|735315.4|30
1620633180000|2021-05-10 07:53:00|736328.2|735328.2|736320.5|735320.5|736357.6|735357.6|736309.1|735309.1|36
1620633190000|2021-05-10 07:53:10|736317.3|735317.3|736328.1|735328.1|736338.2|735338.2|736314.2|735314.2|27
1620633200000|2021-05-10 07:53:20|736328.2|735328.2|736277.8|735277.8|736333.7|735333.7|736266.6|735266.6|31
1620633210000|2021-05-10 07:53:30|736294.4|735294.4|736301.5|735301.5|736307.4|735307.4|736278.9|735278.9|30
1620633220000|2021-05-10 07:53:40|736303.3|735303.3|736334.6|735334.6|736414.9|735414.9|736302.4|735302.4|32
1620633230000|2021-05-10 07:53:50|736334.3|735334.3|736277|735277|736334.3|735334.3|736151.9|735151.9|39
1620633240000|2021-05-10 07:54:00|736288.8|735288.8|736309.5|735309.5|736310.7|735310.7|736272.8|735272.8|34
1620633250000|2021-05-10 07:54:10|736308.4|735308.4|736403.1|735403.1|736405.5|735405.5|736308.4|735308.4|34
1620633260000|2021-05-10 07:54:20|736398.9|735398.9|736527.8|735527.8|736529.3|735529.3|736398.9|735398.9|31
1620633270000|2021-05-10 07:54:30|736554.1|735554.1|736474.7|735474.7|736577.2|735577.2|736452.9|735452.9|35
1620633280000|2021-05-10 07:54:40|736470.3|735470.3|736425.7|735425.7|736472.8|735472.8|736364.5|735364.5|29
1620633290000|2021-05-10 07:54:50|736428.4|735428.4|736523.1|735523.1|736527.6|735527.6|736420.6|735420.6|28
1620633300000|2021-05-10 07:55:00|736525.3|735525.3|736651.4|735651.4|736651.4|735651.4|736511.4|735511.4|36
1620633310000|2021-05-10 07:55:10|736642.4|735642.4|736641.9|735641.9|736657.2|735657.2|736608.2|735608.2|32
1620633320000|2021-05-10 07:55:20|736640.7|735640.7|736663|735663|736663.5|735663.5|736626|735626|27
1620633330000|2021-05-10 07:55:30|736661.6|735661.6|736623.4|735623.4|736669.7|735669.7|736622.7|735622.7|24
1620633340000|2021-05-10 07:55:40|736616.7|735616.7|736607.6|735607.6|736632.8|735632.8|736593.9|735593.9|29
1620633350000|2021-05-10 07:55:50|736608.7|735608.7|736577.1|735577.1|736640.3|735640.3|736507.6|735507.6|33
1620633360000|2021-05-10 07:56:00|736582.1|735582.1|736561.1|735561.1|736613.2|735613.2|736540.4|735540.4|33
1620633370000|2021-05-10 07:56:10|736547.8|735547.8|736505.5|735505.5|736551.8|735551.8|736495.7|735495.7|30
1620633380000|2021-05-10 07:56:20|736504.7|735504.7|736346.4|735346.4|736539.3|735539.3|736327.5|735327.5|36
1620633390000|2021-05-10 07:56:30|736363.8|735363.8|736344.6|735344.6|736366.4|735366.4|736323|735323|31
1620633400000|2021-05-10 07:56:40|736366.8|735366.8|736440.4|735440.4|736445.1|735445.1|736366.8|735366.8|29
1620633410000|2021-05-10 07:56:50|736439.4|735439.4|736442.6|735442.6|736448.6|735448.6|736427.4|735427.4|20
1620633420000|2021-05-10 07:57:00|736444.1|735444.1|736511.5|735511.5|736513.2|735513.2|736443.4|735443.4|32
1620633430000|2021-05-10 07:57:10|736492.5|735492.5|736538.9|735538.9|736538.9|735538.9|736492.5|735492.5|27
1620633440000|2021-05-10 07:57:20|736531.3|735531.3|736453.1|735453.1|736546.1|735546.1|736432.4|735432.4|30
1620633450000|2021-05-10 07:57:30|736452.9|735452.9|736337.6|735337.6|736461.4|735461.4|736337.6|735337.6|35
1620633460000|2021-05-10 07:57:40|736347.5|735347.5|736210.7|735210.7|736347.5|735347.5|736210.7|735210.7|34
1620633470000|2021-05-10 07:57:50|736202.1|735202.1|736212.6|735212.6|736247.9|735247.9|736187.4|735187.4|28
1620633480000|2021-05-10 07:58:00|736200.3|735200.3|736212.7|735212.7|736252.7|735252.7|736185.3|735185.3|36
1620633490000|2021-05-10 07:58:10|736222|735222|736239.3|735239.3|736255|735255|736220.5|735220.5|30
1620633500000|2021-05-10 07:58:20|736238.4|735238.4|736273.6|735273.6|736273.6|735273.6|736220.3|735220.3|29
1620633510000|2021-05-10 07:58:30|736272.8|735272.8|736353.6|735353.6|736379.8|735379.8|736250|735250|30
1620633520000|2021-05-10 07:58:40|736358|735358|736310.1|735310.1|736374.8|735374.8|736308.3|735308.3|27
1620633530000|2021-05-10 07:58:50|736310.7|735310.7|736352.1|735352.1|736361.2|735361.2|736308.4|735308.4|30
1620633540000|2021-05-10 07:59:00|736343.3|735343.3|736330.3|735330.3|736355.7|735355.7|736314.3|735314.3|33
1620633550000|2021-05-10 07:59:10|736328.9|735328.9|736334.9|735334.9|736363.3|735363.3|736303.8|735303.8|35
1620633560000|2021-05-10 07:59:20|736334.4|735334.4|736199.8|735199.8|736334.4|735334.4|736195.7|735195.7|37
1620633570000|2021-05-10 07:59:30|736199.5|735199.5|736216.9|735216.9|736269.2|735269.2|736198.2|735198.2|37
1620633580000|2021-05-10 07:59:40|736232.3|735232.3|736200.6|735200.6|736233.5|735233.5|736179.4|735179.4|30
1620633590000|2021-05-10 07:59:50|736213.1|735213.1|736123.2|735123.2|736228.1|735228.1|736113.3|735113.3|33
1620633600000|2021-05-10 08:00:00|736110.2|735110.2|736163.4|735163.4|736163.4|735163.4|736065.1|735065.1|32
1620633610000|2021-05-10 08:00:10|736162.5|735162.5|736167.3|735167.3|736270.1|735270.1|736102.5|735102.5|29
1620633620000|2021-05-10 08:00:20|736158.8|735158.8|736183.4|735183.4|736207.1|735207.1|736155|735155|34
1620633630000|2021-05-10 08:00:30|736179.6|735179.6|736104.4|735104.4|736194.4|735194.4|736104.4|735104.4|27
1620633640000|2021-05-10 08:00:40|736121.7|735121.7|736153.3|735153.3|736153.3|735153.3|736086.9|735086.9|28
1620633650000|2021-05-10 08:00:50|736126.4|735126.4|736150|735150|736200.8|735200.8|736126.4|735126.4|36
1620633660000|2021-05-10 08:01:00|736158.1|735158.1|736195|735195|736279|735279|736135.6|735135.6|39
1620633670000|2021-05-10 08:01:10|736197.5|735197.5|736131.1|735131.1|736214.7|735214.7|736114.3|735114.3|30
1620633680000|2021-05-10 08:01:20|736129.3|735129.3|736126.3|735126.3|736129.3|735129.3|736103.7|735103.7|32
1620633690000|2021-05-10 08:01:30|736117.4|735117.4|736174.9|735174.9|736218.6|735218.6|736102.4|735102.4|34
1620633700000|2021-05-10 08:01:40|736173.9|735173.9|736180.6|735180.6|736190.3|735190.3|736149.6|735149.6|30
1620633710000|2021-05-10 08:01:50|736176.1|735176.1|736161.7|735161.7|736185.5|735185.5|736136.1|735136.1|32
1620633720000|2021-05-10 08:02:00|736151.8|735151.8|736322.2|735322.2|736333.8|735333.8|736146.1|735146.1|38
1620633730000|2021-05-10 08:02:10|736337.7|735337.7|736388.9|735388.9|736405.5|735405.5|736306.9|735306.9|38
1620633740000|2021-05-10 08:02:20|736382.6|735382.6|736351.8|735351.8|736388.6|735388.6|736315.6|735315.6|30
1620633750000|2021-05-10 08:02:30|736350.3|735350.3|736374|735374|736374|735374|736327.9|735327.9|27
1620633760000|2021-05-10 08:02:40|736372.9|735372.9|736303|735303|736373.8|735373.8|736288.3|735288.3|31
1620633770000|2021-05-10 08:02:50|736316.8|735316.8|736317.9|735317.9|736318.7|735318.7|736224.6|735224.6|39
1620633780000|2021-05-10 08:03:00|736318.1|735318.1|736372.6|735372.6|736384.1|735384.1|736318.1|735318.1|31
1620633790000|2021-05-10 08:03:10|736369.5|735369.5|736298.2|735298.2|736369.5|735369.5|736236.8|735236.8|34
1620633800000|2021-05-10 08:03:20|736298.5|735298.5|736344.6|735344.6|736344.6|735344.6|736275|735275|31
1620633810000|2021-05-10 08:03:30|736335.9|735335.9|736328.2|735328.2|736382.9|735382.9|736293.4|735293.4|26
1620633820000|2021-05-10 08:03:40|736307|735307|736318.3|735318.3|736318.3|735318.3|736286.7|735286.7|30
1620633830000|2021-05-10 08:03:50|736306.7|735306.7|736349.4|735349.4|736349.4|735349.4|736290.3|735290.3|24
1620633840000|2021-05-10 08:04:00|736354.2|735354.2|736300.6|735300.6|736372.8|735372.8|736291.1|735291.1|35
1620633850000|2021-05-10 08:04:10|736306.4|735306.4|736367.9|735367.9|736369.6|735369.6|736293.2|735293.2|32
1620633860000|2021-05-10 08:04:20|736365.1|735365.1|736531.4|735531.4|736532.9|735532.9|736301.2|735301.2|34
1620633870000|2021-05-10 08:04:30|736512.6|735512.6|736619.9|735619.9|736680.1|735680.1|736512.6|735512.6|32
1620633880000|2021-05-10 08:04:40|736616|735616|736625.6|735625.6|736631.4|735631.4|736553.2|735553.2|33
1620633890000|2021-05-10 08:04:50|736633.5|735633.5|736571.6|735571.6|736633.8|735633.8|736541.7|735541.7|33
1620633900000|2021-05-10 08:05:00|736562.4|735562.4|736553.7|735553.7|736586.6|735586.6|736545.3|735545.3|30
1620633910000|2021-05-10 08:05:10|736549|735549|736510.6|735510.6|736573.6|735573.6|736492.5|735492.5|30
1620633920000|2021-05-10 08:05:20|736515.6|735515.6|736526.3|735526.3|736540.3|735540.3|736500.8|735500.8|31
1620633930000|2021-05-10 08:05:30|736518.7|735518.7|736572.9|735572.9|736589|735589|736518.7|735518.7|36
1620633940000|2021-05-10 08:05:40|736560|735560|736643.5|735643.5|736649.7|735649.7|736560|735560|32
1620633950000|2021-05-10 08:05:50|736640.2|735640.2|736802.5|735802.5|736835.2|735835.2|736640.2|735640.2|36
1620633960000|2021-05-10 08:06:00|736769.8|735769.8|736740.3|735740.3|736769.8|735769.8|736737|735737|34
1620633970000|2021-05-10 08:06:10|736737|735737|736800|735800|736805.9|735805.9|736708.8|735708.8|30
1620633980000|2021-05-10 08:06:20|736800.8|735800.8|736690.6|735690.6|736800.8|735800.8|736690.6|735690.6|27
1620633990000|2021-05-10 08:06:30|736709.9|735709.9|736764.3|735764.3|736796.5|735796.5|736700.2|735700.2|37
1620634000000|2021-05-10 08:06:40|736785.5|735785.5|736772.5|735772.5|736834.5|735834.5|736770|735770|32
1620634010000|2021-05-10 08:06:50|736740|735740|736765.9|735765.9|736789.4|735789.4|736728|735728|33
1620634020000|2021-05-10 08:07:00|736785.2|735785.2|736731.3|735731.3|736809.2|735809.2|736731.3|735731.3|31
1620634030000|2021-05-10 08:07:10|736734.1|735734.1|736747.2|735747.2|736758.6|735758.6|736716.8|735716.8|27
1620634040000|2021-05-10 08:07:20|736740.9|735740.9|736677.5|735677.5|736752.9|735752.9|736565.6|735565.6|35
1620634050000|2021-05-10 08:07:30|736665.5|735665.5|736687.2|735687.2|736707.1|735707.1|736613.6|735613.6|32
1620634060000|2021-05-10 08:07:40|736679|735679|736743.1|735743.1|736743.1|735743.1|736670.9|735670.9|31
1620634070000|2021-05-10 08:07:50|736754.6|735754.6|736735.8|735735.8|736802.6|735802.6|736723.7|735723.7|29
1620634080000|2021-05-10 08:08:00|736735.2|735735.2|736694.2|735694.2|736754|735754|736684.9|735684.9|34
1620634090000|2021-05-10 08:08:10|736683|735683|736689.3|735689.3|736717.2|735717.2|736683|735683|32
1620634100000|2021-05-10 08:08:20|736735.2|735735.2|736759.1|735759.1|736759.1|735759.1|736731.8|735731.8|26
1620634110000|2021-05-10 08:08:30|736758.4|735758.4|736780.6|735780.6|736800.2|735800.2|736754.9|735754.9|30
1620634120000|2021-05-10 08:08:40|736780.3|735780.3|736788.7|735788.7|736798.7|735798.7|736736.2|735736.2|35
1620634130000|2021-05-10 08:08:50|736788.6|735788.6|736750.4|735750.4|736795.6|735795.6|736750.4|735750.4|27
1620634140000|2021-05-10 08:09:00|736738.2|735738.2|736776|735776|736797|735797|736738.2|735738.2|31
1620634150000|2021-05-10 08:09:10|736776.7|735776.7|736788.9|735788.9|736788.9|735788.9|736772.5|735772.5|29
1620634160000|2021-05-10 08:09:20|736790.4|735790.4|736774.8|735774.8|736790.5|735790.5|736770.8|735770.8|28
1620634170000|2021-05-10 08:09:30|736775.6|735775.6|736805.5|735805.5|736805.5|735805.5|736773.2|735773.2|26
1620634180000|2021-05-10 08:09:40|736811.6|735811.6|736811.2|735811.2|736834.8|735834.8|736805.7|735805.7|26
1620634190000|2021-05-10 08:09:50|736809.8|735809.8|736736.4|735736.4|736811.1|735811.1|736700.4|735700.4|23
1620634200000|2021-05-10 08:10:00|736698.6|735698.6|736596|735596|736770|735770|736579.5|735579.5|36
1620634210000|2021-05-10 08:10:10|736576.4|735576.4|736636.7|735636.7|736678.8|735678.8|736556.7|735556.7|33
1620634220000|2021-05-10 08:10:20|736640.5|735640.5|736841|735841|736842.8|735842.8|736636.7|735636.7|32
1620634230000|2021-05-10 08:10:30|736837.4|735837.4|736839.8|735839.8|736843.7|735843.7|736833.7|735833.7|22
1620634240000|2021-05-10 08:10:40|736837.3|735837.3|736834.8|735834.8|736854.3|735854.3|736834.8|735834.8|19
1620634250000|2021-05-10 08:10:50|736836.1|735836.1|736840.6|735840.6|736864|735864|736836.1|735836.1|19
1620634260000|2021-05-10 08:11:00|736839.6|735839.6|736852.7|735852.7|736874|735874|736839.6|735839.6|29
1620634270000|2021-05-10 08:11:10|736849.7|735849.7|736862.2|735862.2|736873.9|735873.9|736849.7|735849.7|21
1620634280000|2021-05-10 08:11:20|736859.8|735859.8|737120.9|736120.9|737133|736133|736859.2|735859.2|38
1620634290000|2021-05-10 08:11:30|737133.3|736133.3|737114.2|736114.2|737158.7|736158.7|737088.3|736088.3|31
1620634300000|2021-05-10 08:11:40|737112.2|736112.2|737162.2|736162.2|737178.4|736178.4|737108.4|736108.4|28
1620634310000|2021-05-10 08:11:50|737144.8|736144.8|737138.9|736138.9|737160.3|736160.3|737133.5|736133.5|33
1620634320000|2021-05-10 08:12:00|737132.3|736132.3|737235.6|736235.6|737273.7|736273.7|737131.2|736131.2|26
1620634330000|2021-05-10 08:12:10|737230.8|736230.8|737251.4|736251.4|737318.2|736318.2|737228.5|736228.5|30
1620634340000|2021-05-10 08:12:20|737251.2|736251.2|737263.4|736263.4|737268.6|736268.6|737244.5|736244.5|29
1620634350000|2021-05-10 08:12:30|737262.6|736262.6|737263.4|736263.4|737272.2|736272.2|737259.5|736259.5|27
1620634360000|2021-05-10 08:12:40|737262.2|736262.2|737183.9|736183.9|737264.7|736264.7|737179.7|736179.7|24
1620634370000|2021-05-10 08:12:50|737182.2|736182.2|737197.1|736197.1|737223.7|736223.7|737157.6|736157.6|30
1620634380000|2021-05-10 08:13:00|737198|736198|737288|736288|737297.9|736297.9|737174|736174|38
1620634390000|2021-05-10 08:13:10|737282.9|736282.9|737268.3|736268.3|737294|736294|737258.1|736258.1|32
1620634400000|2021-05-10 08:13:20|737259.9|736259.9|737251.1|736251.1|737267.3|736267.3|737251.1|736251.1|27
1620634410000|2021-05-10 08:13:30|737250.3|736250.3|737225.5|736225.5|737279.5|736279.5|737225.5|736225.5|28
1620634420000|2021-05-10 08:13:40|737223.6|736223.6|737241|736241|737250.2|736250.2|737180.2|736180.2|29
1620634430000|2021-05-10 08:13:50|737248.2|736248.2|737233.1|736233.1|737266.4|736266.4|737209.3|736209.3|36
1620634440000|2021-05-10 08:14:00|737246.9|736246.9|737332.3|736332.3|737418.2|736418.2|737229.7|736229.7|36
1620634450000|2021-05-10 08:14:10|737313.9|736313.9|737313.9|736313.9|737321.3|736321.3|737280.8|736280.8|29
1620634460000|2021-05-10 08:14:20|737312.9|736312.9|737325.8|736325.8|737333|736333|737307.9|736307.9|28
1620634470000|2021-05-10 08:14:30|737335|736335|737340.6|736340.6|737344.1|736344.1|737328.5|736328.5|18
1620634480000|2021-05-10 08:14:40|737330.1|736330.1|737320.4|736320.4|737335.7|736335.7|737313.1|736313.1|23
1620634490000|2021-05-10 08:14:50|737316.4|736316.4|737347.5|736347.5|737350.9|736350.9|737316.4|736316.4|28
1620634500000|2021-05-10 08:15:00|737343.2|736343.2|737386.1|736386.1|737445.6|736445.6|737343.2|736343.2|34
1620634510000|2021-05-10 08:15:10|737377.8|736377.8|737337.8|736337.8|737401.7|736401.7|737335.2|736335.2|31
1620634520000|2021-05-10 08:15:20|737322.3|736322.3|737349.4|736349.4|737371.8|736371.8|737307.3|736307.3|33
1620634530000|2021-05-10 08:15:30|737340.5|736340.5|737092.6|736092.6|737340.5|736340.5|737092.6|736092.6|27
1620634540000|2021-05-10 08:15:40|737092.8|736092.8|737117.4|736117.4|737165.1|736165.1|737082.3|736082.3|32
1620634550000|2021-05-10 08:15:50|737115.3|736115.3|737142.8|736142.8|737162.8|736162.8|737090|736090|30
1620634560000|2021-05-10 08:16:00|737138.3|736138.3|737092.1|736092.1|737181.7|736181.7|737091.1|736091.1|31
1620634570000|2021-05-10 08:16:10|737094.4|736094.4|737133|736133|737154.4|736154.4|737094.4|736094.4|25
1620634580000|2021-05-10 08:16:20|737136.7|736136.7|737100.5|736100.5|737210.4|736210.4|737100.5|736100.5|30
1620634590000|2021-05-10 08:16:30|737109.8|736109.8|737112.6|736112.6|737144|736144|737109.8|736109.8|30
1620634600000|2021-05-10 08:16:40|737105.4|736105.4|737109.1|736109.1|737143.8|736143.8|737105.4|736105.4|22
1620634610000|2021-05-10 08:16:50|737106.9|736106.9|737148.2|736148.2|737172.4|736172.4|737106.9|736106.9|27
1620634620000|2021-05-10 08:17:00|737137.6|736137.6|737088.1|736088.1|737151.7|736151.7|737083.4|736083.4|31
1620634630000|2021-05-10 08:17:10|737083.1|736083.1|737080.5|736080.5|737092.5|736092.5|737066.3|736066.3|18
1620634640000|2021-05-10 08:17:20|737074.7|736074.7|737124|736124|737146|736146|737074.2|736074.2|36
1620634650000|2021-05-10 08:17:30|737137.5|736137.5|737107.2|736107.2|737151.2|736151.2|737104|736104|26
1620634660000|2021-05-10 08:17:40|737100.1|736100.1|737132.9|736132.9|737155.1|736155.1|737100.1|736100.1|29
1620634670000|2021-05-10 08:17:50|737133.2|736133.2|737144|736144|737179.6|736179.6|737126|736126|28
1620634680000|2021-05-10 08:18:00|737136.5|736136.5|737123.4|736123.4|737151.2|736151.2|737105.8|736105.8|30
1620634690000|2021-05-10 08:18:10|737126.7|736126.7|737177.5|736177.5|737183.2|736183.2|737111.1|736111.1|31
1620634700000|2021-05-10 08:18:20|737175.5|736175.5|737189.5|736189.5|737218.4|736218.4|737117.4|736117.4|28
1620634710000|2021-05-10 08:18:30|737192.5|736192.5|737195.6|736195.6|737225.9|736225.9|737134.3|736134.3|30
1620634720000|2021-05-10 08:18:40|737202|736202|737210|736210|737216|736216|737202|736202|17
1620634730000|2021-05-10 08:18:50|737210.8|736210.8|737186.6|736186.6|737217.4|736217.4|737159.3|736159.3|23
1620634740000|2021-05-10 08:19:00|737191.6|736191.6|737170.6|736170.6|737206.4|736206.4|737165.3|736165.3|29
1620634750000|2021-05-10 08:19:10|737169.8|736169.8|737152.8|736152.8|737186|736186|737152.8|736152.8|23
1620634760000|2021-05-10 08:19:20|737158.9|736158.9|737021|736021|737158.9|736158.9|737021|736021|32
1620634770000|2021-05-10 08:19:30|737019.4|736019.4|736896|735896|737025|736025|736750.3|735750.3|39
1620634780000|2021-05-10 08:19:40|736891|735891|736856.7|735856.7|736897.2|735897.2|736851.1|735851.1|25
1620634790000|2021-05-10 08:19:50|736854.9|735854.9|736840.7|735840.7|736858.6|735858.6|736811.1|735811.1|35
1620634800000|2021-05-10 08:20:00|736837.6|735837.6|736849.6|735849.6|736858.1|735858.1|736825.5|735825.5|26
1620634810000|2021-05-10 08:20:10|736851.7|735851.7|736833.2|735833.2|736860.4|735860.4|736822.9|735822.9|30
1620634820000|2021-05-10 08:20:20|736836|735836|736909.6|735909.6|736914.8|735914.8|736835.8|735835.8|29
1620634830000|2021-05-10 08:20:30|736897|735897|736878.6|735878.6|736903.9|735903.9|736861.8|735861.8|28
1620634840000|2021-05-10 08:20:40|736871.9|735871.9|736887.6|735887.6|736901|735901|736870.5|735870.5|24
1620634850000|2021-05-10 08:20:50|736887.9|735887.9|736873.9|735873.9|736908.1|735908.1|736869.2|735869.2|29
1620634860000|2021-05-10 08:21:00|736878.9|735878.9|736882.5|735882.5|736891.2|735891.2|736859.3|735859.3|27
1620634870000|2021-05-10 08:21:10|736881.8|735881.8|736917.6|735917.6|736944.4|735944.4|736877.4|735877.4|26
1620634880000|2021-05-10 08:21:20|736899.4|735899.4|736882.2|735882.2|736910|735910|736874.2|735874.2|22
1620634890000|2021-05-10 08:21:30|736884.5|735884.5|736967.4|735967.4|736996.1|735996.1|736880.5|735880.5|33
1620634900000|2021-05-10 08:21:40|736971.2|735971.2|737009.9|736009.9|737013.6|736013.6|736962.8|735962.8|29
1620634910000|2021-05-10 08:21:50|737006.9|736006.9|736993.5|735993.5|737025.6|736025.6|736966.7|735966.7|30
1620634920000|2021-05-10 08:22:00|736992.5|735992.5|737055.1|736055.1|737084.4|736084.4|736971.1|735971.1|33
1620634930000|2021-05-10 08:22:10|737058.6|736058.6|737050.2|736050.2|737082.5|736082.5|737031.4|736031.4|30
1620634940000|2021-05-10 08:22:20|737049.7|736049.7|736799.7|735799.7|737075.6|736075.6|736779.3|735779.3|32
1620634950000|2021-05-10 08:22:30|736801.2|735801.2|736859.6|735859.6|736888.2|735888.2|736801.2|735801.2|32
1620634960000|2021-05-10 08:22:40|736875.5|735875.5|736889.3|735889.3|736900.3|735900.3|736858.1|735858.1|31
1620634970000|2021-05-10 08:22:50|736890.3|735890.3|736915.8|735915.8|736960.1|735960.1|736889.1|735889.1|25
1620634980000|2021-05-10 08:23:00|736916.6|735916.6|736977.6|735977.6|737020.6|736020.6|736916.6|735916.6|32
1620634990000|2021-05-10 08:23:10|736979.2|735979.2|736972.4|735972.4|737013|736013|736962.1|735962.1|27
1620635000000|2021-05-10 08:23:20|736975.5|735975.5|736979.2|735979.2|737009.9|736009.9|736975.5|735975.5|28
1620635010000|2021-05-10 08:23:30|736987.8|735987.8|737016.2|736016.2|737016.2|736016.2|736960.4|735960.4|29
1620635020000|2021-05-10 08:23:40|736997.3|735997.3|736882.1|735882.1|736997.3|735997.3|736878.5|735878.5|32
1620635030000|2021-05-10 08:23:50|736887.8|735887.8|736734.2|735734.2|736904.4|735904.4|736627.7|735627.7|36
1620635040000|2021-05-10 08:24:00|736724.5|735724.5|736743.6|735743.6|736752.8|735752.8|736722.3|735722.3|33
1620635050000|2021-05-10 08:24:10|736742.5|735742.5|736766.4|735766.4|736805.8|735805.8|736732.4|735732.4|36
1620635060000|2021-05-10 08:24:20|736766.6|735766.6|736740.6|735740.6|736781|735781|736736.2|735736.2|23
1620635070000|2021-05-10 08:24:30|736736.4|735736.4|736871.6|735871.6|736881.6|735881.6|736736.2|735736.2|31
1620635080000|2021-05-10 08:24:40|736875.6|735875.6|736902.7|735902.7|736939.9|735939.9|736864.4|735864.4|23
1620635090000|2021-05-10 08:24:50|736880.4|735880.4|736874.7|735874.7|736890.6|735890.6|736850.6|735850.6|35
1620635100000|2021-05-10 08:25:00|736859.6|735859.6|736908.8|735908.8|736928.3|735928.3|736786.3|735786.3|35
1620635110000|2021-05-10 08:25:10|736907.2|735907.2|737009.3|736009.3|737009.3|736009.3|736898.3|735898.3|28
1620635120000|2021-05-10 08:25:20|736988.1|735988.1|736961.4|735961.4|736996.7|735996.7|736957.2|735957.2|25
1620635130000|2021-05-10 08:25:30|736963.7|735963.7|736887.8|735887.8|736963.7|735963.7|736887.8|735887.8|30
1620635140000|2021-05-10 08:25:40|736888|735888|736883.9|735883.9|736913|735913|736872.5|735872.5|31
1620635150000|2021-05-10 08:25:50|736884.2|735884.2|736936.6|735936.6|736941.9|735941.9|736884.2|735884.2|30
1620635160000|2021-05-10 08:26:00|736932.1|735932.1|736992.3|735992.3|736996|735996|736932.1|735932.1|37
1620635170000|2021-05-10 08:26:10|736990.3|735990.3|736943.8|735943.8|737013.9|736013.9|736943.8|735943.8|33
1620635180000|2021-05-10 08:26:20|736959.8|735959.8|736989|735989|737021.2|736021.2|736884.1|735884.1|35
1620635190000|2021-05-10 08:26:30|736987.4|735987.4|736881|735881|736992.6|735992.6|736871|735871|34
1620635200000|2021-05-10 08:26:40|736882.7|735882.7|736942.5|735942.5|736960.6|735960.6|736882.7|735882.7|25
1620635210000|2021-05-10 08:26:50|736937.7|735937.7|736946.8|735946.8|736957.2|735957.2|736911.9|735911.9|31
1620635220000|2021-05-10 08:27:00|736958|735958|736878|735878|736958|735958|736867.2|735867.2|32
1620635230000|2021-05-10 08:27:10|736887.2|735887.2|736922.7|735922.7|736930.3|735930.3|736887.2|735887.2|25
1620635240000|2021-05-10 08:27:20|736916.2|735916.2|736857.2|735857.2|736925.7|735925.7|736841.2|735841.2|27
1620635250000|2021-05-10 08:27:30|736862.8|735862.8|736832.2|735832.2|736863.1|735863.1|736823.7|735823.7|34
1620635260000|2021-05-10 08:27:40|736834.4|735834.4|736829.1|735829.1|736837.6|735837.6|736804.2|735804.2|30
1620635270000|2021-05-10 08:27:50|736833.6|735833.6|736836.1|735836.1|736853.2|735853.2|736818.9|735818.9|27
1620635280000|2021-05-10 08:28:00|736844.4|735844.4|736726.4|735726.4|736854.1|735854.1|736726.4|735726.4|35
1620635290000|2021-05-10 08:28:10|736710.7|735710.7|736750.4|735750.4|736773.5|735773.5|736679|735679|33
1620635300000|2021-05-10 08:28:20|736729.1|735729.1|736689.5|735689.5|736736|735736|736655.7|735655.7|36
1620635310000|2021-05-10 08:28:30|736684.3|735684.3|736654.5|735654.5|736710.7|735710.7|736654.5|735654.5|35
1620635320000|2021-05-10 08:28:40|736655.5|735655.5|736637.8|735637.8|736688.2|735688.2|736622.3|735622.3|33
1620635330000|2021-05-10 08:28:50|736633.1|735633.1|736686.7|735686.7|736709.2|735709.2|736627.7|735627.7|33
1620635340000|2021-05-10 08:29:00|736675.1|735675.1|736734.6|735734.6|736734.6|735734.6|736664|735664|25
1620635350000|2021-05-10 08:29:10|736730.6|735730.6|736770.8|735770.8|736784.1|735784.1|736730.6|735730.6|30
1620635360000|2021-05-10 08:29:20|736764.3|735764.3|736809|735809|736844.2|735844.2|736762.6|735762.6|32
1620635370000|2021-05-10 08:29:30|736809.7|735809.7|736800.9|735800.9|736820.8|735820.8|736760.5|735760.5|32
1620635380000|2021-05-10 08:29:40|736806|735806|736863.1|735863.1|736898.3|735898.3|736804|735804|27
1620635390000|2021-05-10 08:29:50|736869.1|735869.1|736786.5|735786.5|736885.7|735885.7|736697.6|735697.6|33
1620635400000|2021-05-10 08:30:00|736776.6|735776.6|736785.8|735785.8|736856|735856|736776.6|735776.6|38
1620635410000|2021-05-10 08:30:10|736783|735783|737027.8|736027.8|737030.6|736030.6|736702|735702|34
1620635420000|2021-05-10 08:30:20|737037.6|736037.6|736985|735985|737051.9|736051.9|736965|735965|28
1620635430000|2021-05-10 08:30:30|737032.4|736032.4|737035|736035|737066.3|736066.3|737032.3|736032.3|31
1620635440000|2021-05-10 08:30:40|737052.6|736052.6|737042.8|736042.8|737062.5|736062.5|736987.4|735987.4|38
1620635450000|2021-05-10 08:30:50|737046.2|736046.2|736975.4|735975.4|737059.9|736059.9|736975.4|735975.4|33
1620635460000|2021-05-10 08:31:00|736952|735952|737027.1|736027.1|737040|736040|736952|735952|34
1620635470000|2021-05-10 08:31:10|737033.6|736033.6|737033|736033|737220.2|736220.2|736926.9|735926.9|33
1620635480000|2021-05-10 08:31:20|737005.1|736005.1|737020|736020|737027.7|736027.7|736982.6|735982.6|32
1620635490000|2021-05-10 08:31:30|737013|736013|737018.3|736018.3|737018.3|736018.3|737000.5|736000.5|21
1620635500000|2021-05-10 08:31:40|737008.9|736008.9|737035.4|736035.4|737035.5|736035.5|736996.2|735996.2|26
1620635510000|2021-05-10 08:31:50|737035|736035|737013.1|736013.1|737035|736035|737013.1|736013.1|21
1620635520000|2021-05-10 08:32:00|737014.2|736014.2|737106.3|736106.3|737115.7|736115.7|737008|736008|28
1620635530000|2021-05-10 08:32:10|737117.6|736117.6|737125.9|736125.9|737126|736126|737109.8|736109.8|29
1620635540000|2021-05-10 08:32:20|737121.8|736121.8|737299.6|736299.6|737303.8|736303.8|737121.8|736121.8|35
1620635550000|2021-05-10 08:32:30|737309.9|736309.9|737299.2|736299.2|737311.8|736311.8|737286.6|736286.6|31
1620635560000|2021-05-10 08:32:40|737298.6|736298.6|737322.4|736322.4|737328.4|736328.4|737294.3|736294.3|34
1620635570000|2021-05-10 08:32:50|737322|736322|737254.1|736254.1|737324.6|736324.6|737254.1|736254.1|32
1620635580000|2021-05-10 08:33:00|737255.3|736255.3|737243.9|736243.9|737281.6|736281.6|737216.3|736216.3|39
1620635590000|2021-05-10 08:33:10|737241.5|736241.5|737246|736246|737267.8|736267.8|737234.8|736234.8|33
1620635600000|2021-05-10 08:33:20|737254.8|736254.8|737230|736230|737256.3|736256.3|737187.2|736187.2|35
1620635610000|2021-05-10 08:33:30|737228.8|736228.8|737357.9|736357.9|737366.1|736366.1|737228.8|736228.8|34
1620635620000|2021-05-10 08:33:40|737356.2|736356.2|737371.3|736371.3|737418.8|736418.8|737348.6|736348.6|35
1620635630000|2021-05-10 08:33:50|737369.8|736369.8|737362.5|736362.5|737391.4|736391.4|737355.6|736355.6|25
1620635640000|2021-05-10 08:34:00|737360.3|736360.3|737397.4|736397.4|737397.4|736397.4|737347.1|736347.1|23
1620635650000|2021-05-10 08:34:10|737382.8|736382.8|737251.8|736251.8|737388.1|736388.1|737251.8|736251.8|28
1620635660000|2021-05-10 08:34:20|737250.5|736250.5|737259.5|736259.5|737265.6|736265.6|737235|736235|29
1620635670000|2021-05-10 08:34:30|737255.4|736255.4|737317.3|736317.3|737325.7|736325.7|737233.8|736233.8|26
1620635680000|2021-05-10 08:34:40|737306|736306|737314.4|736314.4|737333.8|736333.8|737300.5|736300.5|29
1620635690000|2021-05-10 08:34:50|737321.7|736321.7|737302.5|736302.5|737348.4|736348.4|737302.5|736302.5|29
1620635700000|2021-05-10 08:35:00|737292.6|736292.6|737461.1|736461.1|737481.7|736481.7|737217.9|736217.9|33
1620635710000|2021-05-10 08:35:10|737464.5|736464.5|737454.4|736454.4|737464.5|736464.5|737439.5|736439.5|22
1620635720000|2021-05-10 08:35:20|737454.1|736454.1|737416.1|736416.1|737475.3|736475.3|737401.9|736401.9|33
1620635730000|2021-05-10 08:35:30|737403.1|736403.1|737137.4|736137.4|737420.4|736420.4|737125.7|736125.7|35
1620635740000|2021-05-10 08:35:40|737137.5|736137.5|737120.1|736120.1|737161.8|736161.8|737083|736083|33
1620635750000|2021-05-10 08:35:50|737120.7|736120.7|737179.9|736179.9|737201.4|736201.4|737120.7|736120.7|33
1620635760000|2021-05-10 08:36:00|737180.9|736180.9|737231.3|736231.3|737262.1|736262.1|737167.2|736167.2|32
1620635770000|2021-05-10 08:36:10|737223.5|736223.5|737236.9|736236.9|737255.6|736255.6|737223.5|736223.5|26
1620635780000|2021-05-10 08:36:20|737247.2|736247.2|737240|736240|737259.8|736259.8|737240|736240|20
1620635790000|2021-05-10 08:36:30|737244.4|736244.4|737201|736201|737252.7|736252.7|737201|736201|28
1620635800000|2021-05-10 08:36:40|737206.4|736206.4|737123.5|736123.5|737211.8|736211.8|737123.5|736123.5|29
1620635810000|2021-05-10 08:36:50|737097|736097|737154.1|736154.1|737173|736173|737097|736097|33
1620635820000|2021-05-10 08:37:00|737131|736131|737178.6|736178.6|737189.3|736189.3|737130.4|736130.4|35
1620635830000|2021-05-10 08:37:10|737185.3|736185.3|737251.8|736251.8|737263|736263|737173.7|736173.7|33
1620635840000|2021-05-10 08:37:20|737254.9|736254.9|737220.8|736220.8|737254.9|736254.9|737216.5|736216.5|36
1620635850000|2021-05-10 08:37:30|737230.1|736230.1|737187|736187|737231|736231|737180.5|736180.5|35
1620635860000|2021-05-10 08:37:40|737197|736197|737091|736091|737197|736197|737086.8|736086.8|38
1620635870000|2021-05-10 08:37:50|737077.9|736077.9|737197.3|736197.3|737240.6|736240.6|737077.9|736077.9|36
1620635880000|2021-05-10 08:38:00|737210.1|736210.1|737184.9|736184.9|737211.8|736211.8|737160.9|736160.9|32
1620635890000|2021-05-10 08:38:10|737179.4|736179.4|737022.3|736022.3|737179.4|736179.4|737016.8|736016.8|34
1620635900000|2021-05-10 08:38:20|737025.8|736025.8|737000.3|736000.3|737034.6|736034.6|736986|735986|29
1620635910000|2021-05-10 08:38:30|737004.3|736004.3|737079.4|736079.4|737105.8|736105.8|737004.3|736004.3|29
1620635920000|2021-05-10 08:38:40|737096.1|736096.1|737015.9|736015.9|737096.1|736096.1|737007.1|736007.1|34
1620635930000|2021-05-10 08:38:50|736995.5|735995.5|736966.2|735966.2|736995.5|735995.5|736922.3|735922.3|33
1620635940000|2021-05-10 08:39:00|736961.7|735961.7|737048.7|736048.7|737053.8|736053.8|736961.7|735961.7|34
1620635950000|2021-05-10 08:39:10|737046.1|736046.1|736979.4|735979.4|737060.1|736060.1|736979.4|735979.4|36
1620635960000|2021-05-10 08:39:20|736978|735978|736967|735967|736983.4|735983.4|736967|735967|19
1620635970000|2021-05-10 08:39:30|736980.8|735980.8|736963.2|735963.2|736980.8|735980.8|736954.3|735954.3|31
1620635980000|2021-05-10 08:39:40|736983.8|735983.8|736958.2|735958.2|736991.7|735991.7|736958.2|735958.2|32
1620635990000|2021-05-10 08:39:50|736984.9|735984.9|736971.2|735971.2|736998.7|735998.7|736947|735947|34
1620636000000|2021-05-10 08:40:00|736976.9|735976.9|736965.3|735965.3|737018.1|736018.1|736920.5|735920.5|37
1620636010000|2021-05-10 08:40:10|736965.6|735965.6|736958|735958|736971.3|735971.3|736936.3|735936.3|36
1620636020000|2021-05-10 08:40:20|736943|735943|736944.3|735944.3|736968.5|735968.5|736942.5|735942.5|31
1620636030000|2021-05-10 08:40:30|736959.2|735959.2|736963|735963|736978.5|735978.5|736942.1|735942.1|28
1620636040000|2021-05-10 08:40:40|736961.3|735961.3|736963.8|735963.8|736978.9|735978.9|736959.1|735959.1|27
1620636050000|2021-05-10 08:40:50|736977.7|735977.7|737019.1|736019.1|737022.9|736022.9|736973.4|735973.4|24
1620636060000|2021-05-10 08:41:00|737000.2|736000.2|736945.9|735945.9|737037.7|736037.7|736945.9|735945.9|35
1620636070000|2021-05-10 08:41:10|736934|735934|737016|736016|737026.8|736026.8|736934|735934|37
1620636080000|2021-05-10 08:41:20|737008.9|736008.9|736895|735895|737015|736015|736892.8|735892.8|21
1620636090000|2021-05-10 08:41:30|736937|735937|736975.4|735975.4|736975.4|735975.4|736937|735937|32
1620636100000|2021-05-10 08:41:40|736981.5|735981.5|736988.1|735988.1|736990.8|735990.8|736975.6|735975.6|23
1620636110000|2021-05-10 08:41:50|736989.2|735989.2|736979.8|735979.8|736994.9|735994.9|736972.6|735972.6|23
1620636120000|2021-05-10 08:42:00|736978.1|735978.1|737088.1|736088.1|737112.2|736112.2|736949.4|735949.4|28
1620636130000|2021-05-10 08:42:10|737097.9|736097.9|737108.2|736108.2|737158.4|736158.4|736975.5|735975.5|33
1620636140000|2021-05-10 08:42:20|737099.3|736099.3|737120|736120|737128.6|736128.6|737091.6|736091.6|31
1620636150000|2021-05-10 08:42:30|737121.8|736121.8|737154.6|736154.6|737157.6|736157.6|737115.8|736115.8|26
1620636160000|2021-05-10 08:42:40|737158.1|736158.1|737115|736115|737164.1|736164.1|737093.9|736093.9|32
1620636170000|2021-05-10 08:42:50|737108.7|736108.7|737037.4|736037.4|737112.1|736112.1|737037.4|736037.4|32
1620636180000|2021-05-10 08:43:00|737041.3|736041.3|737103.9|736103.9|737121.7|736121.7|737024.9|736024.9|33
1620636190000|2021-05-10 08:43:10|737065.3|736065.3|736988.2|735988.2|737065.3|736065.3|736987.6|735987.6|33
1620636200000|2021-05-10 08:43:20|736989.9|735989.9|736956.4|735956.4|736989.9|735989.9|736888.5|735888.5|33
1620636210000|2021-05-10 08:43:30|736955.1|735955.1|736938.5|735938.5|736955.1|735955.1|736911.5|735911.5|30
1620636220000|2021-05-10 08:43:40|736930.7|735930.7|736975.2|735975.2|736979.9|735979.9|736886.2|735886.2|26
1620636230000|2021-05-10 08:43:50|736975.8|735975.8|736962.5|735962.5|736999|735999|736928.8|735928.8|32
1620636240000|2021-05-10 08:44:00|736967.3|735967.3|736975.4|735975.4|737013|736013|736960.3|735960.3|35
1620636250000|2021-05-10 08:44:10|736980.1|735980.1|736971.8|735971.8|737017.5|736017.5|736881.4|735881.4|37
1620636260000|2021-05-10 08:44:20|736969.6|735969.6|736955.5|735955.5|737008|736008|736955.5|735955.5|27
1620636270000|2021-05-10 08:44:30|736951.8|735951.8|736981.5|735981.5|736999.1|735999.1|736951.8|735951.8|32
1620636280000|2021-05-10 08:44:40|736983.2|735983.2|736942.4|735942.4|736983.2|735983.2|736909.4|735909.4|28
1620636290000|2021-05-10 08:44:50|736941.9|735941.9|736968.1|735968.1|736978.6|735978.6|736915.4|735915.4|32
1620636300000|2021-05-10 08:45:00|736970|735970|737091.9|736091.9|737095.8|736095.8|736966.6|735966.6|30
1620636310000|2021-05-10 08:45:10|737094.2|736094.2|737082.2|736082.2|737146.6|736146.6|737079.4|736079.4|31
1620636320000|2021-05-10 08:45:20|737086.2|736086.2|737126.8|736126.8|737129.3|736129.3|737074.1|736074.1|30
1620636330000|2021-05-10 08:45:30|737127|736127|737063.3|736063.3|737127|736127|737045.8|736045.8|32
1620636340000|2021-05-10 08:45:40|737066.8|736066.8|737069.6|736069.6|737093.8|736093.8|737066.8|736066.8|31
1620636350000|2021-05-10 08:45:50|737080.2|736080.2|737077.7|736077.7|737087.6|736087.6|737069|736069|26
1620636360000|2021-05-10 08:46:00|737077.2|736077.2|737055.4|736055.4|737083.1|736083.1|737043.2|736043.2|31
1620636370000|2021-05-10 08:46:10|737044.3|736044.3|737005.1|736005.1|737071.1|736071.1|736988.2|735988.2|29
1620636380000|2021-05-10 08:46:20|737009.4|736009.4|736949.8|735949.8|737062.9|736062.9|736948.1|735948.1|31
1620636390000|2021-05-10 08:46:30|736948.6|735948.6|736974.9|735974.9|737008.6|736008.6|736948.6|735948.6|36
1620636400000|2021-05-10 08:46:40|736973.4|735973.4|736938.3|735938.3|737013.9|736013.9|736903.3|735903.3|34
1620636410000|2021-05-10 08:46:50|736931.4|735931.4|736936.4|735936.4|737037.2|736037.2|736841.6|735841.6|34
1620636420000|2021-05-10 08:47:00|736934.2|735934.2|736956.3|735956.3|736979.3|735979.3|736928|735928|27
1620636430000|2021-05-10 08:47:10|736952.4|735952.4|736941.7|735941.7|736955.8|735955.8|736939.2|735939.2|20
1620636440000|2021-05-10 08:47:20|736941.5|735941.5|736980.2|735980.2|736980.2|735980.2|736937.8|735937.8|19
1620636450000|2021-05-10 08:47:30|736992.2|735992.2|736983.7|735983.7|736992.2|735992.2|736965.5|735965.5|22
1620636460000|2021-05-10 08:47:40|736969|735969|737058.6|736058.6|737059.1|736059.1|736969|735969|28
1620636470000|2021-05-10 08:47:50|737054.4|736054.4|737025.6|736025.6|737056.9|736056.9|737025.6|736025.6|27
1620636480000|2021-05-10 08:48:00|737021|736021|737094.9|736094.9|737094.9|736094.9|737020.8|736020.8|30
1620636490000|2021-05-10 08:48:10|737083.7|736083.7|737043.6|736043.6|737095.2|736095.2|737030.1|736030.1|29
1620636500000|2021-05-10 08:48:20|737036.8|736036.8|737092.2|736092.2|737105.1|736105.1|737035.2|736035.2|24
1620636510000|2021-05-10 08:48:30|737092.9|736092.9|737008.2|736008.2|737123.5|736123.5|737008.2|736008.2|25
1620636520000|2021-05-10 08:48:40|737016.2|736016.2|737019.7|736019.7|737023.5|736023.5|736998.3|735998.3|23
1620636530000|2021-05-10 08:48:50|737014.1|736014.1|736962.2|735962.2|737014.1|736014.1|736928.9|735928.9|33
1620636540000|2021-05-10 08:49:00|736962.7|735962.7|736960.4|735960.4|736998.8|735998.8|736926|735926|35
1620636550000|2021-05-10 08:49:10|736962.1|735962.1|736937.5|735937.5|736975.5|735975.5|736926|735926|25
1620636560000|2021-05-10 08:49:20|736928|735928|736935.2|735935.2|736940.8|735940.8|736928|735928|23
1620636570000|2021-05-10 08:49:30|736944.7|735944.7|736979.3|735979.3|737001.8|736001.8|736940.7|735940.7|31
1620636580000|2021-05-10 08:49:40|736977.4|735977.4|736997.8|735997.8|737026.5|736026.5|736911.2|735911.2|32
1620636590000|2021-05-10 08:49:50|737007.5|736007.5|737002.8|736002.8|737028.1|736028.1|737001.2|736001.2|18
1620636600000|2021-05-10 08:50:00|736996.4|735996.4|737037.7|736037.7|737054|736054|736994.1|735994.1|21
1620636610000|2021-05-10 08:50:10|737043.2|736043.2|737009.2|736009.2|737046.3|736046.3|736998.9|735998.9|30
1620636620000|2021-05-10 08:50:20|737016|736016|737005.7|736005.7|737026.4|736026.4|736999.9|735999.9|21
1620636630000|2021-05-10 08:50:30|737032.2|736032.2|737118.3|736118.3|737165.4|736165.4|737024.6|736024.6|32
1620636640000|2021-05-10 08:50:40|737129.9|736129.9|737265.1|736265.1|737266.5|736266.5|737100.4|736100.4|32
1620636650000|2021-05-10 08:50:50|737264.4|736264.4|737279.1|736279.1|737294.2|736294.2|737254.6|736254.6|33
1620636660000|2021-05-10 08:51:00|737285.2|736285.2|737267.8|736267.8|737286.9|736286.9|737259.7|736259.7|29
1620636670000|2021-05-10 08:51:10|737267|736267|737263.2|736263.2|737268.3|736268.3|737260.5|736260.5|19
1620636680000|2021-05-10 08:51:20|737263.7|736263.7|737174.6|736174.6|737270.4|736270.4|737166.1|736166.1|31
1620636690000|2021-05-10 08:51:30|737161|736161|737174|736174|737174|736174|737112.2|736112.2|30
1620636700000|2021-05-10 08:51:40|737172.4|736172.4|737221.7|736221.7|737299.6|736299.6|737142.9|736142.9|30
1620636710000|2021-05-10 08:51:50|737228.3|736228.3|737284.6|736284.6|737284.6|736284.6|737213.2|736213.2|30
1620636720000|2021-05-10 08:52:00|737278.3|736278.3|737215.6|736215.6|737293.9|736293.9|737185.1|736185.1|33
1620636730000|2021-05-10 08:52:10|737214.3|736214.3|737162.8|736162.8|737224|736224|737162.8|736162.8|31
1620636740000|2021-05-10 08:52:20|737170.7|736170.7|737133.2|736133.2|737176.5|736176.5|737133.2|736133.2|32
1620636750000|2021-05-10 08:52:30|737132.7|736132.7|737185.3|736185.3|737196.8|736196.8|737100|736100|27
1620636760000|2021-05-10 08:52:40|737195.5|736195.5|737353.9|736353.9|737353.9|736353.9|737180.3|736180.3|33
1620636770000|2021-05-10 08:52:50|737353.6|736353.6|737377.5|736377.5|737393.4|736393.4|737338.6|736338.6|33
1620636780000|2021-05-10 08:53:00|737378.9|736378.9|737400.3|736400.3|737400.3|736400.3|737375.5|736375.5|25
1620636790000|2021-05-10 08:53:10|737399.9|736399.9|737378.4|736378.4|737399.9|736399.9|737378.2|736378.2|31
1620636800000|2021-05-10 08:53:20|737379.9|736379.9|737368.7|736368.7|737384.3|736384.3|737364.5|736364.5|27
1620636810000|2021-05-10 08:53:30|737376.3|736376.3|737389.4|736389.4|737396.4|736396.4|737376.3|736376.3|23
1620636820000|2021-05-10 08:53:40|737386.6|736386.6|737394.7|736394.7|737403.4|736403.4|737379.5|736379.5|24
1620636830000|2021-05-10 08:53:50|737395.6|736395.6|737384.2|736384.2|737399.5|736399.5|737380.6|736380.6|22
1620636840000|2021-05-10 08:54:00|737381.7|736381.7|737430.8|736430.8|737439.7|736439.7|737381.7|736381.7|28
1620636850000|2021-05-10 08:54:10|737446.6|736446.6|737523.9|736523.9|737541.5|736541.5|737434.6|736434.6|30
1620636860000|2021-05-10 08:54:20|737523.8|736523.8|737535.3|736535.3|737535.3|736535.3|737488.2|736488.2|27
1620636870000|2021-05-10 08:54:30|737533.3|736533.3|737550.5|736550.5|737555.3|736555.3|737512.4|736512.4|32
1620636880000|2021-05-10 08:54:40|737548|736548|737536.6|736536.6|737551.3|736551.3|737525.4|736525.4|23
1620636890000|2021-05-10 08:54:50|737538.7|736538.7|737559.6|736559.6|737569.5|736569.5|737538.5|736538.5|27
1620636900000|2021-05-10 08:55:00|737560.5|736560.5|737559.1|736559.1|737569.1|736569.1|737524|736524|33
1620636910000|2021-05-10 08:55:10|737557.8|736557.8|737740.3|736740.3|737740.3|736740.3|737557.8|736557.8|34
1620636920000|2021-05-10 08:55:20|737730.2|736730.2|737632.3|736632.3|737730.2|736730.2|737632.3|736632.3|36
1620636930000|2021-05-10 08:55:30|737641|736641|737680.7|736680.7|737687.3|736687.3|737641|736641|30
1620636940000|2021-05-10 08:55:40|737677|736677|737660.5|736660.5|737688.8|736688.8|737655.7|736655.7|34
1620636950000|2021-05-10 08:55:50|737656|736656|737699.6|736699.6|737704|736704|737647.2|736647.2|31
1620636960000|2021-05-10 08:56:00|737699.2|736699.2|737702.5|736702.5|737702.5|736702.5|737691.2|736691.2|28
1620636970000|2021-05-10 08:56:10|737701.7|736701.7|737713.8|736713.8|737732.7|736732.7|737677.8|736677.8|32
1620636980000|2021-05-10 08:56:20|737707.5|736707.5|737703.4|736703.4|737710.2|736710.2|737688.2|736688.2|27
1620636990000|2021-05-10 08:56:30|737695.4|736695.4|737753.6|736753.6|737774.5|736774.5|737691.7|736691.7|25
1620637000000|2021-05-10 08:56:40|737759.6|736759.6|737868.6|736868.6|737868.6|736868.6|737749.3|736749.3|25
1620637010000|2021-05-10 08:56:50|737861.8|736861.8|737839.2|736839.2|737861.8|736861.8|737803.4|736803.4|32
1620637020000|2021-05-10 08:57:00|737840.5|736840.5|737980.1|736980.1|738004.4|737004.4|737840.5|736840.5|36
1620637030000|2021-05-10 08:57:10|737979.2|736979.2|737961.5|736961.5|737983.9|736983.9|737960.3|736960.3|36
1620637040000|2021-05-10 08:57:20|737963.7|736963.7|737952.6|736952.6|737965.5|736965.5|737926.5|736926.5|29
1620637050000|2021-05-10 08:57:30|737950.6|736950.6|737918.1|736918.1|737950.6|736950.6|737905.1|736905.1|27
1620637060000|2021-05-10 08:57:40|737916.7|736916.7|737916.5|736916.5|737920.8|736920.8|737877.9|736877.9|21
1620637070000|2021-05-10 08:57:50|737919.8|736919.8|737857.7|736857.7|737928.2|736928.2|737846.7|736846.7|26
1620637080000|2021-05-10 08:58:00|737863.5|736863.5|737964.9|736964.9|737973|736973|737851.5|736851.5|27
1620637090000|2021-05-10 08:58:10|737970.1|736970.1|737892|736892|737974.7|736974.7|737886.2|736886.2|34
1620637100000|2021-05-10 08:58:20|737980.2|736980.2|738010.2|737010.2|738025.3|737025.3|737980.2|736980.2|28
1620637110000|2021-05-10 08:58:30|738009.4|737009.4|737937|736937|738022.3|737022.3|737913.9|736913.9|33
1620637120000|2021-05-10 08:58:40|737936.8|736936.8|737859|736859|737937.9|736937.9|737857.9|736857.9|29
1620637130000|2021-05-10 08:58:50|737851.4|736851.4|737730.3|736730.3|737859.2|736859.2|737698.5|736698.5|35
1620637140000|2021-05-10 08:59:00|737719.4|736719.4|737701.3|736701.3|737753|736753|737662.4|736662.4|32
1620637150000|2021-05-10 08:59:10|737697.2|736697.2|737743.6|736743.6|737748.9|736748.9|737607.7|736607.7|32
1620637160000|2021-05-10 08:59:20|737745|736745|737743.1|736743.1|737761.5|736761.5|737731.7|736731.7|23
1620637170000|2021-05-10 08:59:30|737740.9|736740.9|737784.3|736784.3|737800.6|736800.6|737728.5|736728.5|33
1620637180000|2021-05-10 08:59:40|737784|736784|737760.6|736760.6|737784|736784|737742.3|736742.3|31
1620637190000|2021-05-10 08:59:50|737756.8|736756.8|737757.7|736757.7|737765.3|736765.3|737726.4|736726.4|33
1620637200000|2021-05-10 09:00:00|737757|736757|737931.4|736931.4|737957.6|736957.6|737755.3|736755.3|32
1620637210000|2021-05-10 09:00:10|737930.8|736930.8|737872.4|736872.4|737930.8|736930.8|737867.6|736867.6|36
1620637220000|2021-05-10 09:00:20|737880.3|736880.3|737911.7|736911.7|737916.2|736916.2|737869|736869|29
1620637230000|2021-05-10 09:00:30|737912.9|736912.9|737973.4|736973.4|737977.4|736977.4|737911.9|736911.9|28
1620637240000|2021-05-10 09:00:40|737974.6|736974.6|738112|737112|738127.6|737127.6|737966.6|736966.6|34
1620637250000|2021-05-10 09:00:50|738108.8|737108.8|738101.6|737101.6|738118.4|737118.4|738034.8|737034.8|30
1620637260000|2021-05-10 09:01:00|738111.5|737111.5|738196.2|737196.2|738197.4|737197.4|738110|737110|37
1620637270000|2021-05-10 09:01:10|738189.3|737189.3|738155.3|737155.3|738198.7|737198.7|738134.1|737134.1|27
1620637280000|2021-05-10 09:01:20|738155.9|737155.9|738067.7|737067.7|738155.9|737155.9|738057.8|737057.8|27
1620637290000|2021-05-10 09:01:30|738068.2|737068.2|738041.4|737041.4|738081.7|737081.7|738028.6|737028.6|31
1620637300000|2021-05-10 09:01:40|738042.8|737042.8|738016.9|737016.9|738054|737054|738006.7|737006.7|33
1620637310000|2021-05-10 09:01:50|738004.7|737004.7|738018|737018|738018|737018|737996.1|736996.1|27
1620637320000|2021-05-10 09:02:00|738022.4|737022.4|738084.1|737084.1|738089.8|737089.8|738020.2|737020.2|27
1620637330000|2021-05-10 09:02:10|738087.9|737087.9|738070.2|737070.2|738087.9|737087.9|738061.1|737061.1|25
1620637340000|2021-05-10 09:02:20|738074.1|737074.1|738169.7|737169.7|738172.4|737172.4|738071|737071|31
1620637350000|2021-05-10 09:02:30|738170|737170|738128.7|737128.7|738192.1|737192.1|738128.7|737128.7|20
1620637360000|2021-05-10 09:02:40|738128.1|737128.1|738129.9|737129.9|738133.5|737133.5|738096.2|737096.2|32
1620637370000|2021-05-10 09:02:50|738140.4|737140.4|738150.9|737150.9|738154.5|737154.5|738128.9|737128.9|28
1620637380000|2021-05-10 09:03:00|738150.6|737150.6|738133.1|737133.1|738159.9|737159.9|738121|737121|24
1620637390000|2021-05-10 09:03:10|738140.4|737140.4|738358.2|737358.2|738358.2|737358.2|738127.4|737127.4|32
1620637400000|2021-05-10 09:03:20|738368.9|737368.9|738278.5|737278.5|738378.1|737378.1|738278.5|737278.5|34
1620637410000|2021-05-10 09:03:30|738272.3|737272.3|738369.9|737369.9|738385.3|737385.3|738272.3|737272.3|35
1620637420000|2021-05-10 09:03:40|738369|737369|738367.3|737367.3|738383.1|737383.1|738363.6|737363.6|25
1620637430000|2021-05-10 09:03:50|738380.5|737380.5|738365|737365|738384.4|737384.4|738361|737361|32
1620637440000|2021-05-10 09:04:00|738364.3|737364.3|738467.3|737467.3|738512.3|737512.3|738357.9|737357.9|36
1620637450000|2021-05-10 09:04:10|738468.8|737468.8|738462.2|737462.2|738472|737472|738458.5|737458.5|29
1620637460000|2021-05-10 09:04:20|738465.6|737465.6|738448.7|737448.7|738509.1|737509.1|738431.8|737431.8|35
1620637470000|2021-05-10 09:04:30|738466.2|737466.2|738549.6|737549.6|738549.6|737549.6|738466.2|737466.2|35
1620637480000|2021-05-10 09:04:40|738554.9|737554.9|738569.4|737569.4|738641.4|737641.4|738554.9|737554.9|37
1620637490000|2021-05-10 09:04:50|738567.8|737567.8|738615.4|737615.4|738620|737620|738547.3|737547.3|32
1620637500000|2021-05-10 09:05:00|738645.7|737645.7|738738|737738|738773.8|737773.8|738644|737644|35
1620637510000|2021-05-10 09:05:10|738735.3|737735.3|738631.2|737631.2|738740.1|737740.1|738595.3|737595.3|38
1620637520000|2021-05-10 09:05:20|738628.2|737628.2|738611.5|737611.5|738677.8|737677.8|738611.5|737611.5|32
1620637530000|2021-05-10 09:05:30|738588.3|737588.3|738648.9|737648.9|738667.2|737667.2|738583.8|737583.8|33
1620637540000|2021-05-10 09:05:40|738655.5|737655.5|738631.1|737631.1|738655.5|737655.5|738623.9|737623.9|32
1620637550000|2021-05-10 09:05:50|738629.7|737629.7|738579.2|737579.2|738629.7|737629.7|738551.6|737551.6|32
1620637560000|2021-05-10 09:06:00|738575.2|737575.2|738661.3|737661.3|738673.9|737673.9|738575.2|737575.2|34
1620637570000|2021-05-10 09:06:10|738662|737662|738717.8|737717.8|738721.8|737721.8|738653.4|737653.4|25
1620637580000|2021-05-10 09:06:20|738708.6|737708.6|738700.8|737700.8|738708.6|737708.6|738700.1|737700.1|21
1620637590000|2021-05-10 09:06:30|738701.5|737701.5|738704.1|737704.1|738733.3|737733.3|738640.4|737640.4|35
1620637600000|2021-05-10 09:06:40|738709.5|737709.5|738694.4|737694.4|738709.5|737709.5|738690.4|737690.4|27
1620637610000|2021-05-10 09:06:50|738695.1|737695.1|738695.4|737695.4|738697.7|737697.7|738687.5|737687.5|17
1620637620000|2021-05-10 09:07:00|738693.9|737693.9|738682.2|737682.2|738697|737697|738679|737679|20
1620637630000|2021-05-10 09:07:10|738697.5|737697.5|738597.6|737597.6|738701.2|737701.2|738597.6|737597.6|35
1620637640000|2021-05-10 09:07:20|738600.5|737600.5|738581.3|737581.3|738600.6|737600.6|738568.6|737568.6|26
1620637650000|2021-05-10 09:07:30|738582.1|737582.1|738558|737558|738595.9|737595.9|738558|737558|27
1620637660000|2021-05-10 09:07:40|738569.4|737569.4|738533.8|737533.8|738593.3|737593.3|738533.8|737533.8|32
1620637670000|2021-05-10 09:07:50|738533.2|737533.2|738581.2|737581.2|738594.6|737594.6|738527|737527|31
1620637680000|2021-05-10 09:08:00|738578.3|737578.3|738631.7|737631.7|738652.5|737652.5|738578.3|737578.3|33
1620637690000|2021-05-10 09:08:10|738635.3|737635.3|738588.7|737588.7|738643.1|737643.1|738578.5|737578.5|32
1620637700000|2021-05-10 09:08:20|738588.5|737588.5|738603.6|737603.6|738619.4|737619.4|738588.5|737588.5|26
1620637710000|2021-05-10 09:08:30|738601.8|737601.8|738606.2|737606.2|738617.3|737617.3|738589.2|737589.2|30
1620637720000|2021-05-10 09:08:40|738590.5|737590.5|738566.3|737566.3|738599.7|737599.7|738557.2|737557.2|25
1620637730000|2021-05-10 09:08:50|738570.5|737570.5|738611|737611|738622|737622|738570.5|737570.5|30
1620637740000|2021-05-10 09:09:00|738609.1|737609.1|738581.6|737581.6|738628.1|737628.1|738581.6|737581.6|31
1620637750000|2021-05-10 09:09:10|738584.9|737584.9|738557|737557|738598.8|737598.8|738557|737557|26
1620637760000|2021-05-10 09:09:20|738558.8|737558.8|738503|737503|738567.3|737567.3|738494.6|737494.6|33
1620637770000|2021-05-10 09:09:30|738499.9|737499.9|738555.4|737555.4|738570|737570|738499.2|737499.2|31
1620637780000|2021-05-10 09:09:40|738548.8|737548.8|738533.9|737533.9|738599.9|737599.9|738533.9|737533.9|38
1620637790000|2021-05-10 09:09:50|738534|737534|738502|737502|738544.5|737544.5|738473.8|737473.8|25
1620637800000|2021-05-10 09:10:00|738490.7|737490.7|738581|737581|738599.1|737599.1|738490.7|737490.7|34
1620637810000|2021-05-10 09:10:10|738568.7|737568.7|738607.6|737607.6|738621.6|737621.6|738568.7|737568.7|31
1620637820000|2021-05-10 09:10:20|738609.9|737609.9|738576|737576|738609.9|737609.9|738550.4|737550.4|30
1620637830000|2021-05-10 09:10:30|738579.1|737579.1|738613.5|737613.5|738655.9|737655.9|738579|737579|26
1620637840000|2021-05-10 09:10:40|738630.2|737630.2|738616.8|737616.8|738672.4|737672.4|738616.8|737616.8|32
1620637850000|2021-05-10 09:10:50|738608.9|737608.9|738504.5|737504.5|738650|737650|738504.5|737504.5|36
1620637860000|2021-05-10 09:11:00|738559.1|737559.1|738615.1|737615.1|738674.9|737674.9|738559.1|737559.1|33
1620637870000|2021-05-10 09:11:10|738612.2|737612.2|738527.1|737527.1|738612.2|737612.2|738513.4|737513.4|24
1620637880000|2021-05-10 09:11:20|738524.7|737524.7|738596.1|737596.1|738596.1|737596.1|738521.6|737521.6|28
1620637890000|2021-05-10 09:11:30|738616.2|737616.2|738652.5|737652.5|738657.2|737657.2|738615.5|737615.5|28
1620637900000|2021-05-10 09:11:40|738656.6|737656.6|738655.1|737655.1|738685.1|737685.1|738638|737638|30
1620637910000|2021-05-10 09:11:50|738661.5|737661.5|738655|737655|738665.8|737665.8|738647.4|737647.4|23
1620637920000|2021-05-10 09:12:00|738677.7|737677.7|738671.5|737671.5|738686.5|737686.5|738669.9|737669.9|23
1620637930000|2021-05-10 09:12:10|738671.6|737671.6|738577.9|737577.9|738682.8|737682.8|738545.8|737545.8|27
1620637940000|2021-05-10 09:12:20|738586.5|737586.5|738615.3|737615.3|738615.3|737615.3|738550.4|737550.4|36
1620637950000|2021-05-10 09:12:30|738621|737621|738578.4|737578.4|738624.4|737624.4|738570.4|737570.4|32
1620637960000|2021-05-10 09:12:40|738569.7|737569.7|738507.4|737507.4|738569.7|737569.7|738458.3|737458.3|36
1620637970000|2021-05-10 09:12:50|738514.9|737514.9|738559.1|737559.1|738579.4|737579.4|738505.1|737505.1|25
1620637980000|2021-05-10 09:13:00|738561.4|737561.4|738560.1|737560.1|738572.5|737572.5|738560.1|737560.1|24
1620637990000|2021-05-10 09:13:10|738553.7|737553.7|738471.1|737471.1|738564.6|737564.6|738466.3|737466.3|36
1620638000000|2021-05-10 09:13:20|738467|737467|738484.1|737484.1|738485.3|737485.3|738460.2|737460.2|27
1620638010000|2021-05-10 09:13:30|738475|737475|738528.1|737528.1|738558.7|737558.7|738475|737475|29
1620638020000|2021-05-10 09:13:40|738529.6|737529.6|738563.8|737563.8|738569|737569|738479.6|737479.6|29
1620638030000|2021-05-10 09:13:50|738595|737595|738617.8|737617.8|738635.4|737635.4|738595|737595|25
1620638040000|2021-05-10 09:14:00|738617|737617|738545|737545|738623.4|737623.4|738490.3|737490.3|35
1620638050000|2021-05-10 09:14:10|738548.7|737548.7|738578|737578|738605.7|737605.7|738548.7|737548.7|32
1620638060000|2021-05-10 09:14:20|738579.4|737579.4|738587.2|737587.2|738605.7|737605.7|738579.4|737579.4|26
1620638070000|2021-05-10 09:14:30|738586.9|737586.9|738618.9|737618.9|738642|737642|738586.1|737586.1|27
1620638080000|2021-05-10 09:14:40|738618|737618|738500.5|737500.5|738619.6|737619.6|738496.7|737496.7|34
1620638090000|2021-05-10 09:14:50|738503.9|737503.9|738546|737546|738546|737546|738490.9|737490.9|30
1620638100000|2021-05-10 09:15:00|738545.5|737545.5|738832|737832|738873.3|737873.3|738545.5|737545.5|37
1620638110000|2021-05-10 09:15:10|738822.7|737822.7|738811.8|737811.8|738824.5|737824.5|738767|737767|28
1620638120000|2021-05-10 09:15:20|738815.2|737815.2|738778.9|737778.9|738823.3|737823.3|738778.2|737778.2|21
1620638130000|2021-05-10 09:15:30|738778.2|737778.2|738894|737894|738904.2|737904.2|738775.5|737775.5|31
1620638140000|2021-05-10 09:15:40|738870.9|737870.9|738923.3|737923.3|738923.3|737923.3|738866.7|737866.7|33
1620638150000|2021-05-10 09:15:50|738924.5|737924.5|738932.3|737932.3|738972|737972|738909.5|737909.5|26
1620638160000|2021-05-10 09:16:00|738931.2|737931.2|738908.7|737908.7|738931.2|737931.2|738867.9|737867.9|31
1620638170000|2021-05-10 09:16:10|738906.3|737906.3|738899.7|737899.7|738914.8|737914.8|738897.2|737897.2|22
1620638180000|2021-05-10 09:16:20|738899.9|737899.9|738934.2|737934.2|738937.5|737937.5|738899.9|737899.9|18
1620638190000|2021-05-10 09:16:30|738930.8|737930.8|738880.1|737880.1|738939|737939|738871.9|737871.9|29
1620638200000|2021-05-10 09:16:40|738879.4|737879.4|738889.1|737889.1|738889.8|737889.8|738871.6|737871.6|22
1620638210000|2021-05-10 09:16:50|738914.1|737914.1|738877.5|737877.5|738914.1|737914.1|738877.5|737877.5|18
1620638220000|2021-05-10 09:17:00|738878.2|737878.2|738840.8|737840.8|738910|737910|738832.8|737832.8|35
1620638230000|2021-05-10 09:17:10|738869.8|737869.8|738909.2|737909.2|738921.6|737921.6|738856|737856|30
1620638240000|2021-05-10 09:17:20|738913|737913|738956.3|737956.3|738965.6|737965.6|738903.5|737903.5|29
1620638250000|2021-05-10 09:17:30|738953.8|737953.8|738947.8|737947.8|738955.2|737955.2|738945.1|737945.1|21
1620638260000|2021-05-10 09:17:40|738948.2|737948.2|738965|737965|738969.1|737969.1|738948.2|737948.2|21
1620638270000|2021-05-10 09:17:50|738964.1|737964.1|738969.2|737969.2|738984.8|737984.8|738961.9|737961.9|22
1620638280000|2021-05-10 09:18:00|738968.3|737968.3|738934.2|737934.2|738970.9|737970.9|738933.4|737933.4|27
1620638290000|2021-05-10 09:18:10|738949.2|737949.2|738973.2|737973.2|738993.6|737993.6|738949.2|737949.2|26
1620638300000|2021-05-10 09:18:20|738967|737967|738929.6|737929.6|738977.4|737977.4|738857.9|737857.9|23
1620638310000|2021-05-10 09:18:30|738921.8|737921.8|738929.5|737929.5|738940.1|737940.1|738910.5|737910.5|27
1620638320000|2021-05-10 09:18:40|738931.2|737931.2|738933.6|737933.6|738967|737967|738929.8|737929.8|37
1620638330000|2021-05-10 09:18:50|738934.1|737934.1|738931.4|737931.4|738949.7|737949.7|738930.4|737930.4|23
1620638340000|2021-05-10 09:19:00|738933|737933|738951.8|737951.8|738951.8|737951.8|738928.6|737928.6|24
1620638350000|2021-05-10 09:19:10|738946.9|737946.9|738905.5|737905.5|738947.7|737947.7|738892.9|737892.9|34
1620638360000|2021-05-10 09:19:20|738903.1|737903.1|738899.7|737899.7|738920.6|737920.6|738887.6|737887.6|25
1620638370000|2021-05-10 09:19:30|738888.9|737888.9|738880.5|737880.5|738899.2|737899.2|738856.4|737856.4|26
1620638380000|2021-05-10 09:19:40|738870.8|737870.8|738799.9|737799.9|738878.4|737878.4|738762.7|737762.7|30
1620638390000|2021-05-10 09:19:50|738811.3|737811.3|738741.5|737741.5|738818.7|737818.7|738710.7|737710.7|31
1620638400000|2021-05-10 09:20:00|738741.4|737741.4|738737|737737|738791.6|737791.6|738725.7|737725.7|30
1620638410000|2021-05-10 09:20:10|738736.9|737736.9|738734.6|737734.6|738741.5|737741.5|738717.2|737717.2|23
1620638420000|2021-05-10 09:20:20|738725.5|737725.5|738733|737733|738733|737733|738715.4|737715.4|24
1620638430000|2021-05-10 09:20:30|738734.5|737734.5|738711|737711|738751.2|737751.2|738702.3|737702.3|24
1620638440000|2021-05-10 09:20:40|738716.1|737716.1|738686.3|737686.3|738716.1|737716.1|738681.4|737681.4|21
1620638450000|2021-05-10 09:20:50|738681.8|737681.8|738661.4|737661.4|738719.5|737719.5|738654.4|737654.4|36
1620638460000|2021-05-10 09:21:00|738654.3|737654.3|738618.3|737618.3|738675.8|737675.8|738609.7|737609.7|32
1620638470000|2021-05-10 09:21:10|738606.6|737606.6|738598.1|737598.1|738624.4|737624.4|738582.2|737582.2|32
1620638480000|2021-05-10 09:21:20|738588.1|737588.1|738577.1|737577.1|738602.4|737602.4|738573.8|737573.8|30
1620638490000|2021-05-10 09:21:30|738577.5|737577.5|738593.5|737593.5|738610.8|737610.8|738553.7|737553.7|29
1620638500000|2021-05-10 09:21:40|738596.4|737596.4|738580.7|737580.7|738596.4|737596.4|738577.7|737577.7|16
1620638510000|2021-05-10 09:21:50|738582.6|737582.6|738602.1|737602.1|738630.3|737630.3|738580.4|737580.4|21
1620638520000|2021-05-10 09:22:00|738599|737599|738582.9|737582.9|738613.3|737613.3|738575.7|737575.7|26
1620638530000|2021-05-10 09:22:10|738589.7|737589.7|738503.5|737503.5|738597.6|737597.6|738496.2|737496.2|27
1620638540000|2021-05-10 09:22:20|738501.5|737501.5|738451.9|737451.9|738507.8|737507.8|738443.9|737443.9|28
1620638550000|2021-05-10 09:22:30|738452.7|737452.7|738436.3|737436.3|738452.7|737452.7|738417.8|737417.8|26
1620638560000|2021-05-10 09:22:40|738424.1|737424.1|738429.9|737429.9|738443.4|737443.4|738423.7|737423.7|18
1620638570000|2021-05-10 09:22:50|738435.9|737435.9|738446.6|737446.6|738447.4|737447.4|738375.3|737375.3|30
1620638580000|2021-05-10 09:23:00|738446.5|737446.5|738442.9|737442.9|738456.7|737456.7|738427.6|737427.6|33
1620638590000|2021-05-10 09:23:10|738443.5|737443.5|738447.7|737447.7|738450.9|737450.9|738424|737424|36
1620638600000|2021-05-10 09:23:20|738447.5|737447.5|738481.1|737481.1|738481.1|737481.1|738428.7|737428.7|33
1620638610000|2021-05-10 09:23:30|738471.2|737471.2|738541.5|737541.5|738550.6|737550.6|738469|737469|30
1620638620000|2021-05-10 09:23:40|738540.1|737540.1|738561.5|737561.5|738590|737590|738539.9|737539.9|25
1620638630000|2021-05-10 09:23:50|738562.7|737562.7|738530|737530|738564.9|737564.9|738526.6|737526.6|19
1620638640000|2021-05-10 09:24:00|738526.5|737526.5|738524.4|737524.4|738538.5|737538.5|738499.8|737499.8|26
1620638650000|2021-05-10 09:24:10|738523.9|737523.9|738544.2|737544.2|738544.2|737544.2|738521.5|737521.5|18
1620638660000|2021-05-10 09:24:20|738541.9|737541.9|738561.3|737561.3|738589.9|737589.9|738541.9|737541.9|25
1620638670000|2021-05-10 09:24:30|738562|737562|738764.7|737764.7|738800.2|737800.2|738562|737562|28
1620638680000|2021-05-10 09:24:40|738763.8|737763.8|738770.9|737770.9|738807.5|737807.5|738755.9|737755.9|20
1620638690000|2021-05-10 09:24:50|738787|737787|738682.1|737682.1|738794.4|737794.4|738579.8|737579.8|34
1620638700000|2021-05-10 09:25:00|738693.2|737693.2|738736.2|737736.2|738773.1|737773.1|738693.2|737693.2|27
1620638710000|2021-05-10 09:25:10|738732.6|737732.6|738800.9|737800.9|738810.5|737810.5|738731.7|737731.7|31
1620638720000|2021-05-10 09:25:20|738805.3|737805.3|738793.3|737793.3|738815.4|737815.4|738790.5|737790.5|30
1620638730000|2021-05-10 09:25:30|738794.2|737794.2|738745.9|737745.9|738811.3|737811.3|738745.9|737745.9|29
1620638740000|2021-05-10 09:25:40|738742.2|737742.2|738733.4|737733.4|738764.1|737764.1|738715.8|737715.8|34
1620638750000|2021-05-10 09:25:50|738735.2|737735.2|738715.3|737715.3|738737|737737|738689.7|737689.7|30
1620638760000|2021-05-10 09:26:00|738720.6|737720.6|738757.2|737757.2|738760.8|737760.8|738703.9|737703.9|30
1620638770000|2021-05-10 09:26:10|738765|737765|738760.2|737760.2|738773.9|737773.9|738748.6|737748.6|26
1620638780000|2021-05-10 09:26:20|738759.1|737759.1|738760.8|737760.8|738778.9|737778.9|738754.9|737754.9|20
1620638790000|2021-05-10 09:26:30|738762.6|737762.6|738759.3|737759.3|738771.9|737771.9|738757.4|737757.4|22
1620638800000|2021-05-10 09:26:40|738754.1|737754.1|738763.3|737763.3|738769.2|737769.2|738751|737751|16
1620638810000|2021-05-10 09:26:50|738763.5|737763.5|738738.8|737738.8|738770.2|737770.2|738720.9|737720.9|25
1620638820000|2021-05-10 09:27:00|738734.3|737734.3|738722|737722|738759.4|737759.4|738721.2|737721.2|28
1620638830000|2021-05-10 09:27:10|738756.8|737756.8|738747.9|737747.9|738756.8|737756.8|738730.7|737730.7|20
1620638840000|2021-05-10 09:27:20|738741.4|737741.4|738744.3|737744.3|738755.4|737755.4|738706.5|737706.5|29
1620638850000|2021-05-10 09:27:30|738754.3|737754.3|738670.7|737670.7|738754.3|737754.3|738664.9|737664.9|18
1620638860000|2021-05-10 09:27:40|738715.6|737715.6|738756|737756|738756|737756|738649|737649|32
1620638870000|2021-05-10 09:27:50|738760.7|737760.7|738742.5|737742.5|738760.7|737760.7|738726.3|737726.3|30
1620638880000|2021-05-10 09:28:00|738741.6|737741.6|738773.4|737773.4|738780.8|737780.8|738741.6|737741.6|27
1620638890000|2021-05-10 09:28:10|738771.5|737771.5|738942|737942|738962.9|737962.9|738770.6|737770.6|29
1620638900000|2021-05-10 09:28:20|738935.4|737935.4|738959.6|737959.6|738959.6|737959.6|738926.1|737926.1|29
1620638910000|2021-05-10 09:28:30|738972.6|737972.6|738973.9|737973.9|739018.4|738018.4|738962.2|737962.2|34
1620638920000|2021-05-10 09:28:40|738972.6|737972.6|738906.5|737906.5|738972.6|737972.6|738906.4|737906.4|30
1620638930000|2021-05-10 09:28:50|738905|737905|738893.9|737893.9|738907.5|737907.5|738889|737889|25
1620638940000|2021-05-10 09:29:00|738891.9|737891.9|738949.9|737949.9|738963.7|737963.7|738891.9|737891.9|37
1620638950000|2021-05-10 09:29:10|738946.2|737946.2|738953.3|737953.3|738976.2|737976.2|738927.6|737927.6|28
1620638960000|2021-05-10 09:29:20|738951.6|737951.6|738936.8|737936.8|738951.6|737951.6|738926.6|737926.6|27
1620638970000|2021-05-10 09:29:30|738943.6|737943.6|738945.1|737945.1|738953.5|737953.5|738928.4|737928.4|26
1620638980000|2021-05-10 09:29:40|738947.8|737947.8|738952.7|737952.7|738966.6|737966.6|738944.1|737944.1|26
1620638990000|2021-05-10 09:29:50|738952.8|737952.8|738898.1|737898.1|738956.9|737956.9|738890.4|737890.4|28
1620639000000|2021-05-10 09:30:00|738900.4|737900.4|739289|738289|739327.3|738327.3|738900.4|737900.4|39
1620639010000|2021-05-10 09:30:10|739268.5|738268.5|739193.2|738193.2|739275.9|738275.9|739192.7|738192.7|35
1620639020000|2021-05-10 09:30:20|739196.1|738196.1|739179.9|738179.9|739209.2|738209.2|739124.5|738124.5|35
1620639030000|2021-05-10 09:30:30|739186.1|738186.1|739239|738239|739242.5|738242.5|739186.1|738186.1|27
1620639040000|2021-05-10 09:30:40|739240.7|738240.7|739317.5|738317.5|739376.8|738376.8|739235.5|738235.5|28
1620639050000|2021-05-10 09:30:50|739311.8|738311.8|739365|738365|739389.7|738389.7|739311.8|738311.8|26
1620639060000|2021-05-10 09:31:00|739362.1|738362.1|740025.6|739025.6|740035.3|739035.3|739361.9|738361.9|39
1620639070000|2021-05-10 09:31:10|740016.2|739016.2|739836|738836|740062|739062|739720.7|738720.7|40
1620639080000|2021-05-10 09:31:20|739825.8|738825.8|739620.2|738620.2|739874.9|738874.9|739620.2|738620.2|39
1620639090000|2021-05-10 09:31:30|739625.4|738625.4|739664.8|738664.8|739728.1|738728.1|739620.6|738620.6|36
1620639100000|2021-05-10 09:31:40|739652.9|738652.9|739674.8|738674.8|739728.3|738728.3|739652.9|738652.9|38
1620639110000|2021-05-10 09:31:50|739652.7|738652.7|739738.1|738738.1|739738.1|738738.1|739644.4|738644.4|33
1620639120000|2021-05-10 09:32:00|739716|738716|739673.3|738673.3|739716|738716|739667|738667|35
1620639130000|2021-05-10 09:32:10|739672.3|738672.3|739691.8|738691.8|739730.1|738730.1|739671.8|738671.8|32
1620639140000|2021-05-10 09:32:20|739673.5|738673.5|739670.6|738670.6|739709.6|738709.6|739654.5|738654.5|33
1620639150000|2021-05-10 09:32:30|739666.7|738666.7|739633|738633|739675.4|738675.4|739628.2|738628.2|29
1620639160000|2021-05-10 09:32:40|739620.3|738620.3|739642|738642|739660.1|738660.1|739615.5|738615.5|32
1620639170000|2021-05-10 09:32:50|739655.6|738655.6|739531.2|738531.2|739655.6|738655.6|739520.9|738520.9|37
1620639180000|2021-05-10 09:33:00|739532.4|738532.4|739655|738655|739664.3|738664.3|739525.2|738525.2|36
1620639190000|2021-05-10 09:33:10|739655.3|738655.3|739843.9|738843.9|739860.8|738860.8|739639.1|738639.1|29
1620639200000|2021-05-10 09:33:20|739851.3|738851.3|739893.9|738893.9|739996.4|738996.4|739818.2|738818.2|38
1620639210000|2021-05-10 09:33:30|739903.6|738903.6|739945|738945|739945|738945|739866|738866|33
1620639220000|2021-05-10 09:33:40|739941.7|738941.7|739781.4|738781.4|739941.7|738941.7|739777.3|738777.3|34
1620639230000|2021-05-10 09:33:50|739784|738784|739717.9|738717.9|739845.6|738845.6|739700.5|738700.5|34
1620639240000|2021-05-10 09:34:00|739716.1|738716.1|739696.3|738696.3|739723|738723|739690.6|738690.6|33
1620639250000|2021-05-10 09:34:10|739691.1|738691.1|739724.3|738724.3|739724.3|738724.3|739638.8|738638.8|37
1620639260000|2021-05-10 09:34:20|739750.4|738750.4|739830.7|738830.7|739907.8|738907.8|739750.4|738750.4|35
1620639270000|2021-05-10 09:34:30|739832.2|738832.2|739806.2|738806.2|739839.5|738839.5|739797|738797|34
1620639280000|2021-05-10 09:34:40|739793|738793|739793.8|738793.8|739796.9|738796.9|739758|738758|33
1620639290000|2021-05-10 09:34:50|739792.7|738792.7|739816.1|738816.1|739825.9|738825.9|739782.5|738782.5|29
1620639300000|2021-05-10 09:35:00|739851.4|738851.4|740007.2|739007.2|740007.2|739007.2|739851.4|738851.4|34
1620639310000|2021-05-10 09:35:10|739995.6|738995.6|740029.9|739029.9|740050.4|739050.4|739986.3|738986.3|38
1620639320000|2021-05-10 09:35:20|740024.2|739024.2|739973.6|738973.6|740044|739044|739963.4|738963.4|33
1620639330000|2021-05-10 09:35:30|739976.4|738976.4|739982.6|738982.6|740003.5|739003.5|739957.7|738957.7|36
1620639340000|2021-05-10 09:35:40|739985.2|738985.2|740083.5|739083.5|740147|739147|739974.2|738974.2|38
1620639350000|2021-05-10 09:35:50|740087.2|739087.2|740059.4|739059.4|740105.3|739105.3|740057.1|739057.1|34
1620639360000|2021-05-10 09:36:00|740059.9|739059.9|740733.6|739733.6|740733.6|739733.6|740055.3|739055.3|40
1620639370000|2021-05-10 09:36:10|740742.7|739742.7|740663.3|739663.3|740932.8|739932.8|740663.3|739663.3|40
1620639380000|2021-05-10 09:36:20|740641|739641|740259|739259|740659|739659|740186.3|739186.3|38
1620639390000|2021-05-10 09:36:30|740259.3|739259.3|740192.6|739192.6|740296.3|739296.3|740125.4|739125.4|37
1620639400000|2021-05-10 09:36:40|740198|739198|740102.8|739102.8|740218.5|739218.5|740083.8|739083.8|39
1620639410000|2021-05-10 09:36:50|740105.7|739105.7|740160.5|739160.5|740223.6|739223.6|740064.2|739064.2|37
1620639420000|2021-05-10 09:37:00|740167.6|739167.6|740269.5|739269.5|740333.5|739333.5|740167.6|739167.6|39
1620639430000|2021-05-10 09:37:10|740264.8|739264.8|740490.8|739490.8|740513.7|739513.7|740258.4|739258.4|36
1620639440000|2021-05-10 09:37:20|740493.2|739493.2|740416.8|739416.8|740599.4|739599.4|740390.3|739390.3|39
1620639450000|2021-05-10 09:37:30|740412.6|739412.6|740228.7|739228.7|740412.6|739412.6|740222.5|739222.5|39
1620639460000|2021-05-10 09:37:40|740224.5|739224.5|740296.4|739296.4|740328.6|739328.6|740205.1|739205.1|39
1620639470000|2021-05-10 09:37:50|740304.5|739304.5|740369.3|739369.3|740377.2|739377.2|740280|739280|29
1620639480000|2021-05-10 09:38:00|740341.2|739341.2|740342.1|739342.1|740416.9|739416.9|740337.7|739337.7|36
1620639490000|2021-05-10 09:38:10|740347.7|739347.7|740295.1|739295.1|740389.2|739389.2|740295.1|739295.1|31
1620639500000|2021-05-10 09:38:20|740306.6|739306.6|740188.2|739188.2|740363.1|739363.1|740180.6|739180.6|37
1620639510000|2021-05-10 09:38:30|740203.3|739203.3|740227.5|739227.5|740252.4|739252.4|740193.4|739193.4|26
1620639520000|2021-05-10 09:38:40|740210.4|739210.4|740150.3|739150.3|740211.4|739211.4|740140.3|739140.3|31
1620639530000|2021-05-10 09:38:50|740149.3|739149.3|740101.7|739101.7|740154.8|739154.8|740037|739037|35
1620639540000|2021-05-10 09:39:00|740096.8|739096.8|740079.3|739079.3|740200.7|739200.7|740058|739058|38
1620639550000|2021-05-10 09:39:10|740077.8|739077.8|740077|739077|740100.8|739100.8|740066|739066|32
1620639560000|2021-05-10 09:39:20|740079.2|739079.2|740130.8|739130.8|740130.8|739130.8|740072.2|739072.2|33
1620639570000|2021-05-10 09:39:30|740117.1|739117.1|740144.5|739144.5|740233.2|739233.2|740102.7|739102.7|36
1620639580000|2021-05-10 09:39:40|740140.1|739140.1|740060.9|739060.9|740140.1|739140.1|740049.4|739049.4|36
1620639590000|2021-05-10 09:39:50|740074.6|739074.6|740012.9|739012.9|740091.9|739091.9|740011.1|739011.1|36
1620639600000|2021-05-10 09:40:00|740010.2|739010.2|740725.8|739725.8|740758.9|739758.9|740010.2|739010.2|39
1620639610000|2021-05-10 09:40:10|740758.3|739758.3|740886.8|739886.8|740886.8|739886.8|740686.1|739686.1|40
1620639620000|2021-05-10 09:40:20|740895.4|739895.4|740454.4|739454.4|740895.4|739895.4|740432.8|739432.8|39
1620639630000|2021-05-10 09:40:30|740454.1|739454.1|740556|739556|740646.5|739646.5|740454.1|739454.1|32
1620639640000|2021-05-10 09:40:40|740543.4|739543.4|740494.2|739494.2|740664.1|739664.1|740494.2|739494.2|39
1620639650000|2021-05-10 09:40:50|740475.8|739475.8|740323.3|739323.3|740475.8|739475.8|740323.3|739323.3|35
1620639660000|2021-05-10 09:41:00|740323.6|739323.6|740347.7|739347.7|740347.7|739347.7|740305.8|739305.8|30
1620639670000|2021-05-10 09:41:10|740346.1|739346.1|740412.2|739412.2|740420.8|739420.8|740332.7|739332.7|34
1620639680000|2021-05-10 09:41:20|740410.4|739410.4|740392.8|739392.8|740410.5|739410.5|740334.9|739334.9|32
1620639690000|2021-05-10 09:41:30|740396.8|739396.8|740268.6|739268.6|740409.9|739409.9|740268.6|739268.6|32
1620639700000|2021-05-10 09:41:40|740269.7|739269.7|740278|739278|740347.3|739347.3|740269.7|739269.7|28
1620639710000|2021-05-10 09:41:50|740288.6|739288.6|740214.7|739214.7|740403.1|739403.1|740166.1|739166.1|35
1620639720000|2021-05-10 09:42:00|740205.8|739205.8|740344.6|739344.6|740344.6|739344.6|740171.6|739171.6|35
1620639730000|2021-05-10 09:42:10|740335.8|739335.8|740476.2|739476.2|740503.2|739503.2|740334.5|739334.5|28
1620639740000|2021-05-10 09:42:20|740486.9|739486.9|740354.1|739354.1|740548.5|739548.5|740346.2|739346.2|37
1620639750000|2021-05-10 09:42:30|740350.3|739350.3|740316.7|739316.7|740362.1|739362.1|740309.3|739309.3|34
1620639760000|2021-05-10 09:42:40|740319.5|739319.5|740376.3|739376.3|740388.8|739388.8|740312.9|739312.9|31
1620639770000|2021-05-10 09:42:50|740374.8|739374.8|740410.3|739410.3|740416.1|739416.1|740308.2|739308.2|34
1620639780000|2021-05-10 09:43:00|740422.6|739422.6|740421.9|739421.9|740443.5|739443.5|740399.5|739399.5|35
1620639790000|2021-05-10 09:43:10|740425.6|739425.6|740354.4|739354.4|740434.4|739434.4|740345.4|739345.4|36
1620639800000|2021-05-10 09:43:20|740361.9|739361.9|740313.7|739313.7|740369|739369|740287.8|739287.8|33
1620639810000|2021-05-10 09:43:30|740304.1|739304.1|740342.3|739342.3|740344.4|739344.4|740278.6|739278.6|36
1620639820000|2021-05-10 09:43:40|740323.1|739323.1|740194.8|739194.8|740339.3|739339.3|740174.6|739174.6|36
1620639830000|2021-05-10 09:43:50|740187.8|739187.8|740162.6|739162.6|740198.6|739198.6|740150.7|739150.7|32
1620639840000|2021-05-10 09:44:00|740161.7|739161.7|740141.9|739141.9|740171.2|739171.2|740123.5|739123.5|35
1620639850000|2021-05-10 09:44:10|740139|739139|740151.3|739151.3|740159|739159|740111.1|739111.1|33
1620639860000|2021-05-10 09:44:20|740143.2|739143.2|740043.1|739043.1|740168|739168|740031.6|739031.6|28
1620639870000|2021-05-10 09:44:30|740037.7|739037.7|739997.3|738997.3|740044.2|739044.2|739984|738984|24
1620639880000|2021-05-10 09:44:40|739993.1|738993.1|739966.9|738966.9|740015.3|739015.3|739930.9|738930.9|38
1620639890000|2021-05-10 09:44:50|739988.8|738988.8|740039.2|739039.2|740057.8|739057.8|739988.7|738988.7|33
1620639900000|2021-05-10 09:45:00|740042.7|739042.7|740543.3|739543.3|740599.9|739599.9|740042.7|739042.7|40
1620639910000|2021-05-10 09:45:10|740559.4|739559.4|740860.7|739860.7|740909.9|739909.9|740559.4|739559.4|37
1620639920000|2021-05-10 09:45:20|740825.5|739825.5|740629.4|739629.4|740825.5|739825.5|740596|739596|34
1620639930000|2021-05-10 09:45:30|740629.7|739629.7|740524.2|739524.2|740666.9|739666.9|740523.7|739523.7|39
1620639940000|2021-05-10 09:45:40|740534.5|739534.5|740290.3|739290.3|740557.2|739557.2|740284|739284|35
1620639950000|2021-05-10 09:45:50|740287.3|739287.3|740343.4|739343.4|740356.1|739356.1|740271.7|739271.7|35
1620639960000|2021-05-10 09:46:00|740349|739349|740570.1|739570.1|740570.1|739570.1|740349|739349|36
1620639970000|2021-05-10 09:46:10|740570.4|739570.4|740619.2|739619.2|740662.8|739662.8|740567.4|739567.4|31
1620639980000|2021-05-10 09:46:20|740624.7|739624.7|740503.3|739503.3|740654.3|739654.3|740503.3|739503.3|35
1620639990000|2021-05-10 09:46:30|740500.6|739500.6|740494.8|739494.8|740510.1|739510.1|740478.9|739478.9|34
1620640000000|2021-05-10 09:46:40|740497.4|739497.4|740506.5|739506.5|740507.1|739507.1|740458.8|739458.8|32
1620640010000|2021-05-10 09:46:50|740504.6|739504.6|740469.3|739469.3|740512|739512|740469.3|739469.3|27
1620640020000|2021-05-10 09:47:00|740486.2|739486.2|740505.7|739505.7|740513.2|739513.2|740476|739476|33
1620640030000|2021-05-10 09:47:10|740512.4|739512.4|740618|739618|740618|739618|740509.1|739509.1|34
1620640040000|2021-05-10 09:47:20|740610.2|739610.2|740613.9|739613.9|740624.4|739624.4|740599.5|739599.5|30
1620640050000|2021-05-10 09:47:30|740606.1|739606.1|740471.5|739471.5|740614.8|739614.8|740468.5|739468.5|30
1620640060000|2021-05-10 09:47:40|740472.3|739472.3|740587.7|739587.7|740593.9|739593.9|740472.3|739472.3|31
1620640070000|2021-05-10 09:47:50|740591.1|739591.1|740566.3|739566.3|740599.5|739599.5|740546.9|739546.9|25
1620640080000|2021-05-10 09:48:00|740566.1|739566.1|740540.5|739540.5|740566.5|739566.5|740540.5|739540.5|26
1620640090000|2021-05-10 09:48:10|740544.3|739544.3|740437.9|739437.9|740544.3|739544.3|740434.6|739434.6|33
1620640100000|2021-05-10 09:48:20|740437.6|739437.6|740362.3|739362.3|740437.6|739437.6|740358.6|739358.6|29
1620640110000|2021-05-10 09:48:30|740364.3|739364.3|740374.9|739374.9|740390.6|739390.6|740336.3|739336.3|30
1620640120000|2021-05-10 09:48:40|740376.1|739376.1|740398.1|739398.1|740420.8|739420.8|740366.8|739366.8|33
1620640130000|2021-05-10 09:48:50|740391.1|739391.1|740326|739326|740409.7|739409.7|740300.2|739300.2|33
1620640140000|2021-05-10 09:49:00|740324.3|739324.3|740353.9|739353.9|740359.3|739359.3|740306.7|739306.7|33
1620640150000|2021-05-10 09:49:10|740356.7|739356.7|740355.3|739355.3|740421.9|739421.9|740343.3|739343.3|31
1620640160000|2021-05-10 09:49:20|740356.8|739356.8|740372.3|739372.3|740381.2|739381.2|740350.4|739350.4|26
1620640170000|2021-05-10 09:49:30|740372.1|739372.1|740342.5|739342.5|740372.1|739372.1|740327.1|739327.1|30
1620640180000|2021-05-10 09:49:40|740362|739362|740363.2|739363.2|740403|739403|740348.7|739348.7|30
1620640190000|2021-05-10 09:49:50|740364.7|739364.7|740426.7|739426.7|740426.7|739426.7|740348.4|739348.4|19
1620640200000|2021-05-10 09:50:00|740435.8|739435.8|740633.6|739633.6|740643.3|739643.3|740414.6|739414.6|33
1620640210000|2021-05-10 09:50:10|740629.4|739629.4|740649.7|739649.7|740673.1|739673.1|740626.4|739626.4|34
1620640220000|2021-05-10 09:50:20|740620.2|739620.2|740611.5|739611.5|740632.7|739632.7|740599.6|739599.6|26
1620640230000|2021-05-10 09:50:30|740605.5|739605.5|740532|739532|740605.5|739605.5|740513.7|739513.7|30
1620640240000|2021-05-10 09:50:40|740532.6|739532.6|740586.6|739586.6|740627.8|739627.8|740525.2|739525.2|27
1620640250000|2021-05-10 09:50:50|740588.5|739588.5|740535.5|739535.5|740646.1|739646.1|740533.5|739533.5|31
1620640260000|2021-05-10 09:51:00|740535|739535|740403.2|739403.2|740536.1|739536.1|740390.3|739390.3|34
1620640270000|2021-05-10 09:51:10|740404.8|739404.8|740393.7|739393.7|740420.1|739420.1|740389.3|739389.3|25
1620640280000|2021-05-10 09:51:20|740396.2|739396.2|740407.7|739407.7|740418.4|739418.4|740393|739393|20
1620640290000|2021-05-10 09:51:30|740421.9|739421.9|740491.3|739491.3|740531.3|739531.3|740421.9|739421.9|30
1620640300000|2021-05-10 09:51:40|740493.8|739493.8|740425|739425|740493.8|739493.8|740412.4|739412.4|26
1620640310000|2021-05-10 09:51:50|740424.9|739424.9|740399.2|739399.2|740424.9|739424.9|740392.2|739392.2|26
1620640320000|2021-05-10 09:52:00|740386.8|739386.8|740288.2|739288.2|740395.5|739395.5|740256|739256|33
1620640330000|2021-05-10 09:52:10|740280.5|739280.5|740294.4|739294.4|740297.2|739297.2|740277.2|739277.2|27
1620640340000|2021-05-10 09:52:20|740296.4|739296.4|740319.1|739319.1|740327.4|739327.4|740285.8|739285.8|27
1620640350000|2021-05-10 09:52:30|740318|739318|740304|739304|740326.3|739326.3|740294.6|739294.6|23
1620640360000|2021-05-10 09:52:40|740304.5|739304.5|740285.9|739285.9|740304.5|739304.5|740283.7|739283.7|23
1620640370000|2021-05-10 09:52:50|740284.8|739284.8|740272.2|739272.2|740289.9|739289.9|740254.9|739254.9|23
1620640380000|2021-05-10 09:53:00|740270.9|739270.9|740248|739248|740270.9|739270.9|740243.4|739243.4|21
1620640390000|2021-05-10 09:53:10|740247.4|739247.4|740255.7|739255.7|740255.7|739255.7|740232.4|739232.4|22
1620640400000|2021-05-10 09:53:20|740249.4|739249.4|740236.1|739236.1|740257.6|739257.6|740231.8|739231.8|24
1620640410000|2021-05-10 09:53:30|740237|739237|740215.1|739215.1|740237.3|739237.3|740158.3|739158.3|30
1620640420000|2021-05-10 09:53:40|740213.3|739213.3|740182.8|739182.8|740220.8|739220.8|740182.8|739182.8|22
1620640430000|2021-05-10 09:53:50|740179.8|739179.8|740150.9|739150.9|740186.6|739186.6|740123|739123|27
1620640440000|2021-05-10 09:54:00|740162.3|739162.3|740205.9|739205.9|740205.9|739205.9|740158.5|739158.5|25
1620640450000|2021-05-10 09:54:10|740205.6|739205.6|740209.9|739209.9|740222.4|739222.4|740202.3|739202.3|22
1620640460000|2021-05-10 09:54:20|740209.3|739209.3|740166|739166|740210|739210|740163.3|739163.3|22
1620640470000|2021-05-10 09:54:30|740156.3|739156.3|740163.2|739163.2|740174.7|739174.7|740149.1|739149.1|24
1620640480000|2021-05-10 09:54:40|740161.9|739161.9|740178.8|739178.8|740234.3|739234.3|740161.9|739161.9|22
1620640490000|2021-05-10 09:54:50|740182|739182|740269.3|739269.3|740287.8|739287.8|740181.2|739181.2|35
1620640500000|2021-05-10 09:55:00|740269.4|739269.4|740363.8|739363.8|740404.8|739404.8|740268.4|739268.4|36
1620640510000|2021-05-10 09:55:10|740367|739367|740400.9|739400.9|740405.8|739405.8|740366.1|739366.1|27
1620640520000|2021-05-10 09:55:20|740399|739399|740417.1|739417.1|740417.1|739417.1|740350.4|739350.4|28
1620640530000|2021-05-10 09:55:30|740413.4|739413.4|740364.9|739364.9|740421.5|739421.5|740353.3|739353.3|31
1620640540000|2021-05-10 09:55:40|740359.9|739359.9|740400|739400|740413|739413|740359.1|739359.1|27
1620640550000|2021-05-10 09:55:50|740399.7|739399.7|740433.6|739433.6|740446.1|739446.1|740389.6|739389.6|23
1620640560000|2021-05-10 09:56:00|740434.6|739434.6|740390|739390|740446.1|739446.1|740379.2|739379.2|23
1620640570000|2021-05-10 09:56:10|740392.4|739392.4|740415.7|739415.7|740423.4|739423.4|740389.2|739389.2|19
1620640580000|2021-05-10 09:56:20|740414.1|739414.1|740363.7|739363.7|740414.1|739414.1|740362.9|739362.9|22
1620640590000|2021-05-10 09:56:30|740363.6|739363.6|740337.7|739337.7|740377.2|739377.2|740328.1|739328.1|21
1620640600000|2021-05-10 09:56:40|740339.8|739339.8|740257.7|739257.7|740343.6|739343.6|740256.9|739256.9|30
1620640610000|2021-05-10 09:56:50|740258.8|739258.8|740292.9|739292.9|740301|739301|740255.8|739255.8|18
1620640620000|2021-05-10 09:57:00|740299.3|739299.3|740347.8|739347.8|740361.3|739361.3|740297.2|739297.2|31
1620640630000|2021-05-10 09:57:10|740354.3|739354.3|740390.8|739390.8|740390.8|739390.8|740354.3|739354.3|18
1620640640000|2021-05-10 09:57:20|740375.1|739375.1|740346.5|739346.5|740378|739378|740346.5|739346.5|17
1620640650000|2021-05-10 09:57:30|740340.3|739340.3|740372.3|739372.3|740377.5|739377.5|740340.3|739340.3|21
1620640660000|2021-05-10 09:57:40|740374.6|739374.6|740327.9|739327.9|740375.1|739375.1|740319.8|739319.8|26
1620640670000|2021-05-10 09:57:50|740326.6|739326.6|740258|739258|740337.8|739337.8|740243.7|739243.7|20
1620640680000|2021-05-10 09:58:00|740258.7|739258.7|740260|739260|740288.1|739288.1|740252.5|739252.5|26
1620640690000|2021-05-10 09:58:10|740261|739261|740220.1|739220.1|740271.4|739271.4|740166.9|739166.9|28
1620640700000|2021-05-10 09:58:20|740221.1|739221.1|740277|739277|740282.7|739282.7|740220|739220|26
1620640710000|2021-05-10 09:58:30|740266.3|739266.3|740276.1|739276.1|740296.2|739296.2|740262.9|739262.9|23
1620640720000|2021-05-10 09:58:40|740285.5|739285.5|740341.2|739341.2|740356.8|739356.8|740268.6|739268.6|29
1620640730000|2021-05-10 09:58:50|740341.8|739341.8|740343.8|739343.8|740350.7|739350.7|740335.4|739335.4|14
1620640740000|2021-05-10 09:59:00|740344.4|739344.4|740383.6|739383.6|740393.2|739393.2|740343.5|739343.5|17
1620640750000|2021-05-10 09:59:10|740386.7|739386.7|740369.4|739369.4|740402.9|739402.9|740354|739354|31
1620640760000|2021-05-10 09:59:20|740370.2|739370.2|740352.1|739352.1|740370.2|739370.2|740339.6|739339.6|27
1620640770000|2021-05-10 09:59:30|740352.3|739352.3|740300.4|739300.4|740361|739361|740289.6|739289.6|28
1620640780000|2021-05-10 09:59:40|740313.7|739313.7|740326.2|739326.2|740339|739339|740256.7|739256.7|31
1620640790000|2021-05-10 09:59:50|740322.8|739322.8|740305|739305|740365.5|739365.5|740304.5|739304.5|28
1620640800000|2021-05-10 10:00:00|740288.4|739288.4|740672.6|739672.6|740676.4|739676.4|740288.4|739288.4|39
1620640810000|2021-05-10 10:00:10|740731.2|739731.2|740743.3|739743.3|740832.8|739832.8|740707.1|739707.1|39
1620640820000|2021-05-10 10:00:20|740753.3|739753.3|740729.1|739729.1|740753.5|739753.5|740722.4|739722.4|32
1620640830000|2021-05-10 10:00:30|740730.5|739730.5|740683.8|739683.8|740741.6|739741.6|740683.8|739683.8|33
1620640840000|2021-05-10 10:00:40|740629.1|739629.1|740611.3|739611.3|740664.5|739664.5|740563.4|739563.4|35
1620640850000|2021-05-10 10:00:50|740599.6|739599.6|740652.8|739652.8|740692.7|739692.7|740599.6|739599.6|29
1620640860000|2021-05-10 10:01:00|740653.8|739653.8|740868.3|739868.3|740868.3|739868.3|740653.8|739653.8|37
1620640870000|2021-05-10 10:01:10|740864.8|739864.8|740836.8|739836.8|740867.3|739867.3|740814.9|739814.9|27
1620640880000|2021-05-10 10:01:20|740835.4|739835.4|740912.5|739912.5|740912.5|739912.5|740835.4|739835.4|32
1620640890000|2021-05-10 10:01:30|740911.2|739911.2|740843.5|739843.5|740911.4|739911.4|740828.8|739828.8|27
1620640900000|2021-05-10 10:01:40|740838.3|739838.3|740696.2|739696.2|740880.7|739880.7|740696.2|739696.2|38
1620640910000|2021-05-10 10:01:50|740717.4|739717.4|740772.9|739772.9|740799.7|739799.7|740708.2|739708.2|29
1620640920000|2021-05-10 10:02:00|740776.7|739776.7|740834.1|739834.1|740834.1|739834.1|740755.7|739755.7|35
1620640930000|2021-05-10 10:02:10|740842|739842|740813.2|739813.2|740842|739842|740795.2|739795.2|28
1620640940000|2021-05-10 10:02:20|740813.4|739813.4|740808.7|739808.7|740818.7|739818.7|740803.4|739803.4|23
1620640950000|2021-05-10 10:02:30|740808.9|739808.9|740817.1|739817.1|740824.4|739824.4|740791.2|739791.2|29
1620640960000|2021-05-10 10:02:40|740817.2|739817.2|740659.1|739659.1|740817.2|739817.2|740659.1|739659.1|34
1620640970000|2021-05-10 10:02:50|740665.6|739665.6|740569.4|739569.4|740681.2|739681.2|740569.4|739569.4|33
1620640980000|2021-05-10 10:03:00|740572|739572|740550.3|739550.3|740591.6|739591.6|740499.5|739499.5|31
1620640990000|2021-05-10 10:03:10|740554|739554|740567.9|739567.9|740593.1|739593.1|740490.5|739490.5|31
1620641000000|2021-05-10 10:03:20|740567.1|739567.1|740623.7|739623.7|740642.2|739642.2|740567.1|739567.1|32
1620641010000|2021-05-10 10:03:30|740625.1|739625.1|740499.6|739499.6|740625.1|739625.1|740499.6|739499.6|31
1620641020000|2021-05-10 10:03:40|740498.4|739498.4|740461.8|739461.8|740507.1|739507.1|740454.3|739454.3|30
1620641030000|2021-05-10 10:03:50|740450.7|739450.7|740406.2|739406.2|740464.3|739464.3|740406.2|739406.2|35
1620641040000|2021-05-10 10:04:00|740399.4|739399.4|740326.4|739326.4|740430.4|739430.4|740326.4|739326.4|33
1620641050000|2021-05-10 10:04:10|740338.2|739338.2|740380.8|739380.8|740402.8|739402.8|740337|739337|35
1620641060000|2021-05-10 10:04:20|740381.4|739381.4|740378.4|739378.4|740425.1|739425.1|740371.4|739371.4|36
1620641070000|2021-05-10 10:04:30|740377.5|739377.5|740314.6|739314.6|740410|739410|740314.6|739314.6|36
1620641080000|2021-05-10 10:04:40|740314.2|739314.2|740318.5|739318.5|740335.4|739335.4|740285.3|739285.3|35
1620641090000|2021-05-10 10:04:50|740313.4|739313.4|740327.3|739327.3|740327.9|739327.9|740283.5|739283.5|33
1620641100000|2021-05-10 10:05:00|740332|739332|740474.2|739474.2|740520.7|739520.7|740332|739332|36
1620641110000|2021-05-10 10:05:10|740475.4|739475.4|740428.9|739428.9|740493.6|739493.6|740350.1|739350.1|34
1620641120000|2021-05-10 10:05:20|740413.8|739413.8|740412.6|739412.6|740425.7|739425.7|740404.6|739404.6|25
1620641130000|2021-05-10 10:05:30|740401|739401|740338.8|739338.8|740406.2|739406.2|740334.3|739334.3|26
1620641140000|2021-05-10 10:05:40|740341.6|739341.6|740365.5|739365.5|740382.4|739382.4|740302|739302|34
1620641150000|2021-05-10 10:05:50|740382.3|739382.3|740334.1|739334.1|740401|739401|740334.1|739334.1|38
1620641160000|2021-05-10 10:06:00|740349.5|739349.5|740387.8|739387.8|740442.1|739442.1|740349.5|739349.5|32
1620641170000|2021-05-10 10:06:10|740380.7|739380.7|740349.6|739349.6|740380.7|739380.7|740325.5|739325.5|34
1620641180000|2021-05-10 10:06:20|740347.7|739347.7|740326.3|739326.3|740347.7|739347.7|740318.9|739318.9|26
1620641190000|2021-05-10 10:06:30|740333.7|739333.7|740226.5|739226.5|740345.1|739345.1|740226.5|739226.5|34
1620641200000|2021-05-10 10:06:40|740235|739235|740235.3|739235.3|740251.4|739251.4|740226.4|739226.4|33
1620641210000|2021-05-10 10:06:50|740236|739236|740204.5|739204.5|740243.6|739243.6|740091.4|739091.4|32
1620641220000|2021-05-10 10:07:00|740206.1|739206.1|740148.3|739148.3|740208.7|739208.7|740141.5|739141.5|34
1620641230000|2021-05-10 10:07:10|740151.5|739151.5|740186.4|739186.4|740191.1|739191.1|740151.5|739151.5|30
1620641240000|2021-05-10 10:07:20|740181.2|739181.2|740099.5|739099.5|740192.9|739192.9|740099.5|739099.5|25
1620641250000|2021-05-10 10:07:30|740076.7|739076.7|740026.6|739026.6|740108.1|739108.1|740026.6|739026.6|31
1620641260000|2021-05-10 10:07:40|740063.5|739063.5|740107.8|739107.8|740107.8|739107.8|740060.1|739060.1|30
1620641270000|2021-05-10 10:07:50|740115.5|739115.5|740072.8|739072.8|740115.5|739115.5|740063.4|739063.4|35
1620641280000|2021-05-10 10:08:00|740072.3|739072.3|740147.7|739147.7|740151.2|739151.2|740072.3|739072.3|33
1620641290000|2021-05-10 10:08:10|740145.2|739145.2|739962.9|738962.9|740150.5|739150.5|739962.9|738962.9|33
1620641300000|2021-05-10 10:08:20|739959.8|738959.8|739968.6|738968.6|739975.8|738975.8|739952.4|738952.4|31
1620641310000|2021-05-10 10:08:30|739967.1|738967.1|739952.6|738952.6|739995.6|738995.6|739943.6|738943.6|35
1620641320000|2021-05-10 10:08:40|739951.1|738951.1|739856.5|738856.5|739961.6|738961.6|739847.1|738847.1|25
1620641330000|2021-05-10 10:08:50|739857.2|738857.2|739930.3|738930.3|739955|738955|739855.8|738855.8|37
1620641340000|2021-05-10 10:09:00|739947.5|738947.5|739923.5|738923.5|739951.6|738951.6|739916.8|738916.8|35
1620641350000|2021-05-10 10:09:10|739918.1|738918.1|739911.2|738911.2|739971.7|738971.7|739874.4|738874.4|38
1620641360000|2021-05-10 10:09:20|739907.8|738907.8|740065.6|739065.6|740085.5|739085.5|739907.8|738907.8|33
1620641370000|2021-05-10 10:09:30|740065.8|739065.8|739893.9|738893.9|740082.9|739082.9|739889.4|738889.4|30
1620641380000|2021-05-10 10:09:40|739894.2|738894.2|739856.9|738856.9|739897.7|738897.7|739841.4|738841.4|29
1620641390000|2021-05-10 10:09:50|739852.5|738852.5|739920.7|738920.7|739941.6|738941.6|739846.4|738846.4|30
1620641400000|2021-05-10 10:10:00|739910.6|738910.6|739943.3|738943.3|739982.9|738982.9|739910.6|738910.6|33
1620641410000|2021-05-10 10:10:10|739945.5|738945.5|739881.9|738881.9|739945.5|738945.5|739854.7|738854.7|30
1620641420000|2021-05-10 10:10:20|739882.9|738882.9|739917.7|738917.7|739931.2|738931.2|739876.3|738876.3|24
1620641430000|2021-05-10 10:10:30|739914.5|738914.5|739941.8|738941.8|739942.3|738942.3|739902.4|738902.4|27
1620641440000|2021-05-10 10:10:40|739943.3|738943.3|739906.1|738906.1|739966.4|738966.4|739899|738899|30
1620641450000|2021-05-10 10:10:50|739905.6|738905.6|739866.8|738866.8|739906.5|738906.5|739854.6|738854.6|29
1620641460000|2021-05-10 10:11:00|739870.6|738870.6|739886.3|738886.3|739894.5|738894.5|739869|738869|26
1620641470000|2021-05-10 10:11:10|739884.8|738884.8|739815.1|738815.1|739885|738885|739804.6|738804.6|31
1620641480000|2021-05-10 10:11:20|739802.8|738802.8|739821.4|738821.4|739830.9|738830.9|739773.1|738773.1|31
1620641490000|2021-05-10 10:11:30|739822|738822|739832.5|738832.5|739854.9|738854.9|739822|738822|22
1620641500000|2021-05-10 10:11:40|739835.4|738835.4|739837.3|738837.3|739842.7|738842.7|739828.5|738828.5|23
1620641510000|2021-05-10 10:11:50|739847.2|738847.2|739753.2|738753.2|739905.7|738905.7|739751.4|738751.4|29
1620641520000|2021-05-10 10:12:00|739753.3|738753.3|739699.9|738699.9|739753.4|738753.4|739633.3|738633.3|37
1620641530000|2021-05-10 10:12:10|739704.1|738704.1|739733.7|738733.7|739758.9|738758.9|739704.1|738704.1|28
1620641540000|2021-05-10 10:12:20|739728.1|738728.1|739769.6|738769.6|739783.6|738783.6|739728.1|738728.1|28
1620641550000|2021-05-10 10:12:30|739788.4|738788.4|739784.5|738784.5|739793.7|738793.7|739767.8|738767.8|27
1620641560000|2021-05-10 10:12:40|739785.6|738785.6|739849.4|738849.4|739951|738951|739723.9|738723.9|37
1620641570000|2021-05-10 10:12:50|739862.3|738862.3|739902.4|738902.4|739921.6|738921.6|739862.2|738862.2|27
1620641580000|2021-05-10 10:13:00|739901.5|738901.5|739915.7|738915.7|739933.6|738933.6|739894.4|738894.4|30
1620641590000|2021-05-10 10:13:10|739919.8|738919.8|740045.9|739045.9|740045.9|739045.9|739919.8|738919.8|31
1620641600000|2021-05-10 10:13:20|740043.4|739043.4|740060.1|739060.1|740060.8|739060.8|740031.7|739031.7|26
1620641610000|2021-05-10 10:13:30|740054.3|739054.3|740065.4|739065.4|740066.9|739066.9|740047.7|739047.7|31
1620641620000|2021-05-10 10:13:40|740065.6|739065.6|740043.1|739043.1|740101.9|739101.9|740035.3|739035.3|35
1620641630000|2021-05-10 10:13:50|740041.6|739041.6|740034.6|739034.6|740070.7|739070.7|740014.1|739014.1|34
1620641640000|2021-05-10 10:14:00|740035.9|739035.9|739863.7|738863.7|740046.5|739046.5|739812.7|738812.7|33
1620641650000|2021-05-10 10:14:10|739863.8|738863.8|739877.4|738877.4|739886.4|738886.4|739860.4|738860.4|24
1620641660000|2021-05-10 10:14:20|739876.9|738876.9|739850.1|738850.1|739876.9|738876.9|739838.5|738838.5|20
1620641670000|2021-05-10 10:14:30|739809.8|738809.8|739817.8|738817.8|739826.6|738826.6|739797.9|738797.9|33
1620641680000|2021-05-10 10:14:40|739832.5|738832.5|739841.6|738841.6|739841.6|738841.6|739806.2|738806.2|35
1620641690000|2021-05-10 10:14:50|739840.8|738840.8|739835.6|738835.6|739863.5|738863.5|739821.3|738821.3|31
1620641700000|2021-05-10 10:15:00|739835.3|738835.3|740036.7|739036.7|740039.4|739039.4|739826|738826|38
1620641710000|2021-05-10 10:15:10|740034.9|739034.9|739919.4|738919.4|740040.3|739040.3|739913.2|738913.2|30
1620641720000|2021-05-10 10:15:20|739927.8|738927.8|739921.3|738921.3|739950.1|738950.1|739888.9|738888.9|32
1620641730000|2021-05-10 10:15:30|739895.8|738895.8|740025.7|739025.7|740025.7|739025.7|739895.8|738895.8|32
1620641740000|2021-05-10 10:15:40|740018.8|739018.8|739944.2|738944.2|740021.1|739021.1|739922.7|738922.7|31
1620641750000|2021-05-10 10:15:50|739942.5|738942.5|739931.7|738931.7|739980.1|738980.1|739919.9|738919.9|30
1620641760000|2021-05-10 10:16:00|739931.1|738931.1|740094.8|739094.8|740097|739097|739931.1|738931.1|33
1620641770000|2021-05-10 10:16:10|740097.7|739097.7|740086.8|739086.8|740100.8|739100.8|740080.4|739080.4|26
1620641780000|2021-05-10 10:16:20|740086.5|739086.5|739879.2|738879.2|740087.9|739087.9|739879.2|738879.2|33
1620641790000|2021-05-10 10:16:30|739874.2|738874.2|739898.3|738898.3|739904.4|738904.4|739874.2|738874.2|26
1620641800000|2021-05-10 10:16:40|739890.8|738890.8|739882.6|738882.6|739903.9|738903.9|739879.7|738879.7|27
1620641810000|2021-05-10 10:16:50|739885.4|738885.4|739890|738890|739922.2|738922.2|739882.6|738882.6|30
1620641820000|2021-05-10 10:17:00|739887.4|738887.4|739919|738919|739919|738919|739829.9|738829.9|30
1620641830000|2021-05-10 10:17:10|739923.6|738923.6|739929.4|738929.4|739956.6|738956.6|739921.1|738921.1|29
1620641840000|2021-05-10 10:17:20|739930.5|738930.5|740027.7|739027.7|740033.9|739033.9|739926.7|738926.7|28
1620641850000|2021-05-10 10:17:30|740037|739037|739972.9|738972.9|740037|739037|739946.2|738946.2|30
1620641860000|2021-05-10 10:17:40|739979.5|738979.5|739832.6|738832.6|739990.6|738990.6|739824.4|738824.4|29
1620641870000|2021-05-10 10:17:50|739831.6|738831.6|739819|738819|739850.1|738850.1|739819|738819|29
1620641880000|2021-05-10 10:18:00|739803|738803|739808.9|738808.9|739829.5|738829.5|739799.2|738799.2|33
1620641890000|2021-05-10 10:18:10|739800.9|738800.9|739790.9|738790.9|739809|738809|739784.7|738784.7|21
1620641900000|2021-05-10 10:18:20|739779.5|738779.5|739748.6|738748.6|739813.3|738813.3|739730.9|738730.9|28
1620641910000|2021-05-10 10:18:30|739752.6|738752.6|739674.9|738674.9|739773|738773|739674.9|738674.9|28
1620641920000|2021-05-10 10:18:40|739691.9|738691.9|739687.6|738687.6|739693.6|738693.6|739669.6|738669.6|31
1620641930000|2021-05-10 10:18:50|739692.7|738692.7|739679.1|738679.1|739692.7|738692.7|739644.5|738644.5|32
1620641940000|2021-05-10 10:19:00|739688.8|738688.8|739796.1|738796.1|739796.1|738796.1|739683.5|738683.5|34
1620641950000|2021-05-10 10:19:10|739773.1|738773.1|739734.5|738734.5|739773.1|738773.1|739729.4|738729.4|28
1620641960000|2021-05-10 10:19:20|739739.5|738739.5|739662.3|738662.3|739740.7|738740.7|739643.4|738643.4|32
1620641970000|2021-05-10 10:19:30|739654.2|738654.2|739640.9|738640.9|739667.4|738667.4|739640.9|738640.9|31
1620641980000|2021-05-10 10:19:40|739646|738646|739645.9|738645.9|739663.7|738663.7|739644.2|738644.2|23
1620641990000|2021-05-10 10:19:50|739628|738628|739523.3|738523.3|739700.5|738700.5|739482.5|738482.5|35
1620642000000|2021-05-10 10:20:00|739523.2|738523.2|739651.1|738651.1|739665.4|738665.4|739506.2|738506.2|38
1620642010000|2021-05-10 10:20:10|739650.3|738650.3|739655|738655|739714|738714|739632.8|738632.8|35
1620642020000|2021-05-10 10:20:20|739654.9|738654.9|739644.8|738644.8|739658.3|738658.3|739578.4|738578.4|35
1620642030000|2021-05-10 10:20:30|739644.7|738644.7|739667|738667|739682.8|738682.8|739638.4|738638.4|29
1620642040000|2021-05-10 10:20:40|739672.7|738672.7|739688.3|738688.3|739689.7|738689.7|739645.1|738645.1|24
1620642050000|2021-05-10 10:20:50|739681|738681|739622.4|738622.4|739687|738687|739600.8|738600.8|35
1620642060000|2021-05-10 10:21:00|739632.2|738632.2|739616.8|738616.8|739643.3|738643.3|739526.5|738526.5|33
1620642070000|2021-05-10 10:21:10|739620.4|738620.4|739631.3|738631.3|739631.3|738631.3|739599.4|738599.4|28
1620642080000|2021-05-10 10:21:20|739625.8|738625.8|739567.6|738567.6|739635.3|738635.3|739540.2|738540.2|24
1620642090000|2021-05-10 10:21:30|739562.9|738562.9|739631.2|738631.2|739631.2|738631.2|739554|738554|28
1620642100000|2021-05-10 10:21:40|739631.9|738631.9|739645.1|738645.1|739647.4|738647.4|739628.3|738628.3|30
1620642110000|2021-05-10 10:21:50|739650.4|738650.4|739606.2|738606.2|739650.4|738650.4|739576.6|738576.6|30
1620642120000|2021-05-10 10:22:00|739602.7|738602.7|739649.6|738649.6|739666.5|738666.5|739589.5|738589.5|28
1620642130000|2021-05-10 10:22:10|739657.4|738657.4|739630|738630|739678.8|738678.8|739625.1|738625.1|28
1620642140000|2021-05-10 10:22:20|739596.8|738596.8|739627.2|738627.2|739627.2|738627.2|739561.3|738561.3|34
1620642150000|2021-05-10 10:22:30|739631.8|738631.8|739607.3|738607.3|739640.3|738640.3|739600|738600|30
1620642160000|2021-05-10 10:22:40|739601.8|738601.8|739581.3|738581.3|739602.1|738602.1|739558.1|738558.1|25
1620642170000|2021-05-10 10:22:50|739559.9|738559.9|739499.3|738499.3|739581.3|738581.3|739483.6|738483.6|30
1620642180000|2021-05-10 10:23:00|739498.6|738498.6|739485.4|738485.4|739546.3|738546.3|739474.5|738474.5|31
1620642190000|2021-05-10 10:23:10|739479.3|738479.3|739470.5|738470.5|739479.6|738479.6|739451.2|738451.2|30
1620642200000|2021-05-10 10:23:20|739460.1|738460.1|739473|738473|739473.4|738473.4|739456.7|738456.7|23
1620642210000|2021-05-10 10:23:30|739472.7|738472.7|739441.6|738441.6|739472.7|738472.7|739435.2|738435.2|19
1620642220000|2021-05-10 10:23:40|739446.9|738446.9|739430.4|738430.4|739454.5|738454.5|739428.2|738428.2|26
1620642230000|2021-05-10 10:23:50|739435.4|738435.4|739449.9|738449.9|739455.5|738455.5|739424.6|738424.6|25
1620642240000|2021-05-10 10:24:00|739449.2|738449.2|739441.3|738441.3|739459.9|738459.9|739431.2|738431.2|23
1620642250000|2021-05-10 10:24:10|739436.5|738436.5|739469.4|738469.4|739482.8|738482.8|739436.3|738436.3|25
1620642260000|2021-05-10 10:24:20|739473.4|738473.4|739577.8|738577.8|739641.8|738641.8|739463.5|738463.5|29
1620642270000|2021-05-10 10:24:30|739582.4|738582.4|739607.6|738607.6|739622.2|738622.2|739580.6|738580.6|23
1620642280000|2021-05-10 10:24:40|739607|738607|739599.8|738599.8|739622.7|738622.7|739576.3|738576.3|28
1620642290000|2021-05-10 10:24:50|739585.7|738585.7|739686.7|738686.7|739690.5|738690.5|739585.7|738585.7|37
1620642300000|2021-05-10 10:25:00|739659.2|738659.2|739679|738679|739716.1|738716.1|739659.2|738659.2|37
1620642310000|2021-05-10 10:25:10|739667.7|738667.7|739680.6|738680.6|739688|738688|739610.5|738610.5|34
1620642320000|2021-05-10 10:25:20|739671|738671|739645.9|738645.9|739681.1|738681.1|739623.6|738623.6|35
1620642330000|2021-05-10 10:25:30|739646.2|738646.2|739573.2|738573.2|739646.2|738646.2|739547.4|738547.4|30
1620642340000|2021-05-10 10:25:40|739554.4|738554.4|739591.4|738591.4|739680|738680|739554.4|738554.4|36
1620642350000|2021-05-10 10:25:50|739601.8|738601.8|739560.1|738560.1|739607.1|738607.1|739554.9|738554.9|28
1620642360000|2021-05-10 10:26:00|739557.4|738557.4|739601.8|738601.8|739635.7|738635.7|739556.7|738556.7|28
1620642370000|2021-05-10 10:26:10|739598.1|738598.1|739619|738619|739622.7|738622.7|739571.7|738571.7|28
1620642380000|2021-05-10 10:26:20|739617.9|738617.9|739594.3|738594.3|739617.9|738617.9|739578.7|738578.7|22
1620642390000|2021-05-10 10:26:30|739584.7|738584.7|739588.4|738588.4|739602.3|738602.3|739583.7|738583.7|18
1620642400000|2021-05-10 10:26:40|739592|738592|739531.9|738531.9|739593.8|738593.8|739524.4|738524.4|21
1620642410000|2021-05-10 10:26:50|739526.5|738526.5|739425.7|738425.7|739526.5|738526.5|739425.7|738425.7|33
1620642420000|2021-05-10 10:27:00|739413.9|738413.9|739419.5|738419.5|739424.6|738424.6|739411.5|738411.5|29
1620642430000|2021-05-10 10:27:10|739426.8|738426.8|739427.2|738427.2|739435.9|738435.9|739410.4|738410.4|34
1620642440000|2021-05-10 10:27:20|739403.3|738403.3|739456.5|738456.5|739489.2|738489.2|739390.9|738390.9|32
1620642450000|2021-05-10 10:27:30|739461|738461|739473.1|738473.1|739485.1|738485.1|739451.2|738451.2|28
1620642460000|2021-05-10 10:27:40|739478|738478|739415.9|738415.9|739500.8|738500.8|739408.8|738408.8|36
1620642470000|2021-05-10 10:27:50|739382.2|738382.2|739371.2|738371.2|739429.1|738429.1|739364.2|738364.2|38
1620642480000|2021-05-10 10:28:00|739371|738371|739438.2|738438.2|739438.2|738438.2|739361.4|738361.4|32
1620642490000|2021-05-10 10:28:10|739417.1|738417.1|739427.5|738427.5|739476.3|738476.3|739417.1|738417.1|28
1620642500000|2021-05-10 10:28:20|739430|738430|739418.8|738418.8|739430|738430|739405.3|738405.3|20
1620642510000|2021-05-10 10:28:30|739420.7|738420.7|739429.4|738429.4|739445.5|738445.5|739391.8|738391.8|26
1620642520000|2021-05-10 10:28:40|739427.7|738427.7|739395.9|738395.9|739441|738441|739373.3|738373.3|31
1620642530000|2021-05-10 10:28:50|739373.2|738373.2|739384.7|738384.7|739406.3|738406.3|739371.3|738371.3|18
1620642540000|2021-05-10 10:29:00|739395.3|738395.3|739407|738407|739448.6|738448.6|739388.8|738388.8|33
1620642550000|2021-05-10 10:29:10|739420.7|738420.7|739427|738427|739434.8|738434.8|739410.2|738410.2|25
1620642560000|2021-05-10 10:29:20|739433|738433|739431.5|738431.5|739447.1|738447.1|739420|738420|24
1620642570000|2021-05-10 10:29:30|739429.8|738429.8|739446.7|738446.7|739462.5|738462.5|739420.2|738420.2|28
1620642580000|2021-05-10 10:29:40|739445.1|738445.1|739405.3|738405.3|739445.1|738445.1|739405.3|738405.3|29
1620642590000|2021-05-10 10:29:50|739414.4|738414.4|739288.7|738288.7|739427.7|738427.7|739229.9|738229.9|27
1620642600000|2021-05-10 10:30:00|739289.2|738289.2|739333.6|738333.6|739339.1|738339.1|739261.9|738261.9|36
1620642610000|2021-05-10 10:30:10|739324.9|738324.9|739220|738220|739333.6|738333.6|739220|738220|34
1620642620000|2021-05-10 10:30:20|739219.9|738219.9|739222.3|738222.3|739232.3|738232.3|739194.9|738194.9|31
1620642630000|2021-05-10 10:30:30|739221.3|738221.3|739216.7|738216.7|739246.8|738246.8|739209.1|738209.1|34
1620642640000|2021-05-10 10:30:40|739217.4|738217.4|739129.2|738129.2|739233.4|738233.4|739122.5|738122.5|33
1620642650000|2021-05-10 10:30:50|739127.2|738127.2|739254.6|738254.6|739254.6|738254.6|739121.4|738121.4|38
1620642660000|2021-05-10 10:31:00|739261.7|738261.7|739262.4|738262.4|739380.8|738380.8|739252.8|738252.8|36
1620642670000|2021-05-10 10:31:10|739275.1|738275.1|739216.8|738216.8|739275.1|738275.1|739212.3|738212.3|33
1620642680000|2021-05-10 10:31:20|739211.7|738211.7|739222.2|738222.2|739236.7|738236.7|739208.4|738208.4|25
1620642690000|2021-05-10 10:31:30|739225|738225|739287.7|738287.7|739287.7|738287.7|739216|738216|26
1620642700000|2021-05-10 10:31:40|739277|738277|739337.3|738337.3|739375.1|738375.1|739263.4|738263.4|30
1620642710000|2021-05-10 10:31:50|739338.2|738338.2|739323.9|738323.9|739358.5|738358.5|739304.3|738304.3|34
1620642720000|2021-05-10 10:32:00|739315.4|738315.4|739325.3|738325.3|739325.6|738325.6|739312.8|738312.8|26
1620642730000|2021-05-10 10:32:10|739324.8|738324.8|739317.6|738317.6|739328.6|738328.6|739299.5|738299.5|25
1620642740000|2021-05-10 10:32:20|739316.8|738316.8|739348.6|738348.6|739348.6|738348.6|739308.5|738308.5|27
1620642750000|2021-05-10 10:32:30|739338.6|738338.6|739378|738378|739466.3|738466.3|739329.5|738329.5|34
1620642760000|2021-05-10 10:32:40|739407.5|738407.5|739433.6|738433.6|739452.3|738452.3|739381.4|738381.4|35
1620642770000|2021-05-10 10:32:50|739433.9|738433.9|739352.6|738352.6|739435.3|738435.3|739349.4|738349.4|29
1620642780000|2021-05-10 10:33:00|739354.8|738354.8|739408.6|738408.6|739441.7|738441.7|739345.3|738345.3|37
1620642790000|2021-05-10 10:33:10|739410.4|738410.4|739424.3|738424.3|739442.5|738442.5|739391.1|738391.1|25
1620642800000|2021-05-10 10:33:20|739394.8|738394.8|739427|738427|739431.7|738431.7|739394.8|738394.8|23
1620642810000|2021-05-10 10:33:30|739440.8|738440.8|739443.1|738443.1|739492.4|738492.4|739406.9|738406.9|34
1620642820000|2021-05-10 10:33:40|739426.7|738426.7|739458.7|738458.7|739458.7|738458.7|739423.6|738423.6|26
1620642830000|2021-05-10 10:33:50|739446.1|738446.1|739621|738621|739638.3|738638.3|739440|738440|29
1620642840000|2021-05-10 10:34:00|739609.8|738609.8|739652.1|738652.1|739688|738688|739597|738597|38
1620642850000|2021-05-10 10:34:10|739662.3|738662.3|739745|738745|739748.8|738748.8|739650.6|738650.6|25
1620642860000|2021-05-10 10:34:20|739735.3|738735.3|739760.3|738760.3|739771|738771|739721.4|738721.4|26
1620642870000|2021-05-10 10:34:30|739754.6|738754.6|739764.6|738764.6|739793.2|738793.2|739734.8|738734.8|28
1620642880000|2021-05-10 10:34:40|739759.2|738759.2|739765.7|738765.7|739775|738775|739740.1|738740.1|32
1620642890000|2021-05-10 10:34:50|739765.3|738765.3|739759.1|738759.1|739776.6|738776.6|739754.6|738754.6|20
1620642900000|2021-05-10 10:35:00|739763.2|738763.2|739767.2|738767.2|739828.3|738828.3|739748.3|738748.3|33
1620642910000|2021-05-10 10:35:10|739749.1|738749.1|739769.2|738769.2|739787.3|738787.3|739746.6|738746.6|30
1620642920000|2021-05-10 10:35:20|739768.7|738768.7|739775.7|738775.7|739785.4|738785.4|739749.2|738749.2|24
1620642930000|2021-05-10 10:35:30|739778.4|738778.4|739715.3|738715.3|739783.3|738783.3|739691.8|738691.8|24
1620642940000|2021-05-10 10:35:40|739700.5|738700.5|739580.8|738580.8|739721.4|738721.4|739579.4|738579.4|28
1620642950000|2021-05-10 10:35:50|739570.7|738570.7|739619.7|738619.7|739637.4|738637.4|739570.7|738570.7|29
1620642960000|2021-05-10 10:36:00|739626.4|738626.4|739613.7|738613.7|739641.3|738641.3|739605.1|738605.1|32
1620642970000|2021-05-10 10:36:10|739615|738615|739608.6|738608.6|739652.8|738652.8|739598.4|738598.4|22
1620642980000|2021-05-10 10:36:20|739609.6|738609.6|739585.9|738585.9|739616.9|738616.9|739583.4|738583.4|25
1620642990000|2021-05-10 10:36:30|739581.8|738581.8|739611.9|738611.9|739614.4|738614.4|739581.8|738581.8|22
1620643000000|2021-05-10 10:36:40|739611.3|738611.3|739520.6|738520.6|739611.3|738611.3|739507.9|738507.9|35
1620643010000|2021-05-10 10:36:50|739526.4|738526.4|739508.9|738508.9|739530.9|738530.9|739472.4|738472.4|32
1620643020000|2021-05-10 10:37:00|739504.1|738504.1|739566.1|738566.1|739566.1|738566.1|739500.3|738500.3|36
1620643030000|2021-05-10 10:37:10|739549.9|738549.9|739548|738548|739572|738572|739548|738548|32
1620643040000|2021-05-10 10:37:20|739550.3|738550.3|739557.2|738557.2|739566.2|738566.2|739550.3|738550.3|20
1620643050000|2021-05-10 10:37:30|739520.5|738520.5|739606.9|738606.9|739614.2|738614.2|739520.5|738520.5|33
1620643060000|2021-05-10 10:37:40|739618.4|738618.4|739634.1|738634.1|739635.6|738635.6|739612|738612|28
1620643070000|2021-05-10 10:37:50|739631.2|738631.2|739624.7|738624.7|739638.8|738638.8|739612.4|738612.4|19
1620643080000|2021-05-10 10:38:00|739621.2|738621.2|739657.1|738657.1|739660.8|738660.8|739621.2|738621.2|27
1620643090000|2021-05-10 10:38:10|739660.7|738660.7|739716.7|738716.7|739727.3|738727.3|739658.9|738658.9|37
1620643100000|2021-05-10 10:38:20|739708.7|738708.7|739718.4|738718.4|739729.1|738729.1|739699.4|738699.4|30
1620643110000|2021-05-10 10:38:30|739721.3|738721.3|739724.7|738724.7|739731.8|738731.8|739717.8|738717.8|24
1620643120000|2021-05-10 10:38:40|739715.8|738715.8|739726|738726|739732.4|738732.4|739715.8|738715.8|20
1620643130000|2021-05-10 10:38:50|739719.4|738719.4|739742.4|738742.4|739750.1|738750.1|739719.4|738719.4|22
1620643140000|2021-05-10 10:39:00|739744.1|738744.1|739658.4|738658.4|739744.1|738744.1|739631.9|738631.9|30
1620643150000|2021-05-10 10:39:10|739647|738647|739605.3|738605.3|739658.1|738658.1|739496.5|738496.5|35
1620643160000|2021-05-10 10:39:20|739621.8|738621.8|739551.4|738551.4|739632.1|738632.1|739551.1|738551.1|36
1620643170000|2021-05-10 10:39:30|739523.3|738523.3|739559.4|738559.4|739559.7|738559.7|739523.3|738523.3|29
1620643180000|2021-05-10 10:39:40|739550.6|738550.6|739540.9|738540.9|739567.4|738567.4|739539.6|738539.6|27
1620643190000|2021-05-10 10:39:50|739540.6|738540.6|739583.8|738583.8|739583.8|738583.8|739513.4|738513.4|34
1620643200000|2021-05-10 10:40:00|739580.5|738580.5|739573.7|738573.7|739594.9|738594.9|739541.2|738541.2|35
1620643210000|2021-05-10 10:40:10|739572|738572|739601|738601|739612.7|738612.7|739560.4|738560.4|34
1620643220000|2021-05-10 10:40:20|739559.8|738559.8|739557.6|738557.6|739587.7|738587.7|739557.6|738557.6|33
1620643230000|2021-05-10 10:40:30|739573.1|738573.1|739612.1|738612.1|739614.8|738614.8|739535.7|738535.7|34
1620643240000|2021-05-10 10:40:40|739596.3|738596.3|739736.1|738736.1|739739.5|738739.5|739596.3|738596.3|38
1620643250000|2021-05-10 10:40:50|739736.7|738736.7|739760|738760|739762.4|738762.4|739704.6|738704.6|27
1620643260000|2021-05-10 10:41:00|739759|738759|739749.2|738749.2|739759|738759|739744.4|738744.4|19
1620643270000|2021-05-10 10:41:10|739750.2|738750.2|739750.8|738750.8|739762.8|738762.8|739734.2|738734.2|22
1620643280000|2021-05-10 10:41:20|739755.6|738755.6|739757.4|738757.4|739761.1|738761.1|739739.5|738739.5|21
1620643290000|2021-05-10 10:41:30|739755.9|738755.9|739762.9|738762.9|739765.9|738765.9|739753.4|738753.4|14
1620643300000|2021-05-10 10:41:40|739761.1|738761.1|739742.5|738742.5|739765.7|738765.7|739738.6|738738.6|16
1620643310000|2021-05-10 10:41:50|739677.7|738677.7|739701.7|738701.7|739701.7|738701.7|739616.1|738616.1|31
1620643320000|2021-05-10 10:42:00|739710|738710|739740.9|738740.9|739752.5|738752.5|739692.1|738692.1|30
1620643330000|2021-05-10 10:42:10|739737|738737|739728.8|738728.8|739737|738737|739717.7|738717.7|22
1620643340000|2021-05-10 10:42:20|739727.5|738727.5|739736|738736|739736|738736|739690|738690|23
1620643350000|2021-05-10 10:42:30|739730.6|738730.6|739717.2|738717.2|739730.6|738730.6|739705.1|738705.1|16
1620643360000|2021-05-10 10:42:40|739720.2|738720.2|739671.2|738671.2|739720.2|738720.2|739652.9|738652.9|30
1620643370000|2021-05-10 10:42:50|739671.5|738671.5|739604.6|738604.6|739680.8|738680.8|739595.6|738595.6|26
1620643380000|2021-05-10 10:43:00|739651.8|738651.8|739721.4|738721.4|739738.5|738738.5|739642.1|738642.1|28
1620643390000|2021-05-10 10:43:10|739729.6|738729.6|739923.5|738923.5|739931.9|738931.9|739709.5|738709.5|21
1620643400000|2021-05-10 10:43:20|739941.6|738941.6|739855.7|738855.7|739994.2|738994.2|739837.5|738837.5|34
1620643410000|2021-05-10 10:43:30|739876.2|738876.2|739875.9|738875.9|739877.6|738877.6|739836.7|738836.7|29
1620643420000|2021-05-10 10:43:40|739882.3|738882.3|739825.9|738825.9|739911.2|738911.2|739822.1|738822.1|31
1620643430000|2021-05-10 10:43:50|739819.3|738819.3|739655.7|738655.7|739819.3|738819.3|739640|738640|35
1620643440000|2021-05-10 10:44:00|739642.4|738642.4|739690.1|738690.1|739744.4|738744.4|739642.4|738642.4|31
1620643450000|2021-05-10 10:44:10|739705.7|738705.7|739667.2|738667.2|739740.8|738740.8|739657.6|738657.6|30
1620643460000|2021-05-10 10:44:20|739687|738687|739674.3|738674.3|739687|738687|739658.8|738658.8|27
1620643470000|2021-05-10 10:44:30|739674.1|738674.1|739638.6|738638.6|739684.2|738684.2|739625.8|738625.8|28
1620643480000|2021-05-10 10:44:40|739651.5|738651.5|739695.8|738695.8|739695.8|738695.8|739641.6|738641.6|33
1620643490000|2021-05-10 10:44:50|739697.3|738697.3|739703.3|738703.3|739710|738710|739689.4|738689.4|25
1620643500000|2021-05-10 10:45:00|739708.7|738708.7|739692.5|738692.5|739732.1|738732.1|739691|738691|31
1620643510000|2021-05-10 10:45:10|739684.8|738684.8|739762.4|738762.4|739765.1|738765.1|739675.5|738675.5|34
1620643520000|2021-05-10 10:45:20|739767.6|738767.6|739736.4|738736.4|739775.8|738775.8|739719.3|738719.3|24
1620643530000|2021-05-10 10:45:30|739742.7|738742.7|739726.2|738726.2|739749.6|738749.6|739711.9|738711.9|25
1620643540000|2021-05-10 10:45:40|739727.2|738727.2|739712.8|738712.8|739730|738730|739703.2|738703.2|29
1620643550000|2021-05-10 10:45:50|739713.3|738713.3|739709.4|738709.4|739735.4|738735.4|739704|738704|23
1620643560000|2021-05-10 10:46:00|739721.2|738721.2|739712.3|738712.3|739764.2|738764.2|739708.2|738708.2|29
1620643570000|2021-05-10 10:46:10|739714.9|738714.9|739695.3|738695.3|739730.2|738730.2|739674|738674|29
1620643580000|2021-05-10 10:46:20|739687.3|738687.3|739712.3|738712.3|739712.3|738712.3|739687.3|738687.3|8
1620643590000|2021-05-10 10:46:30|739714.7|738714.7|739712.2|738712.2|739714.7|738714.7|739698.6|738698.6|20
1620643600000|2021-05-10 10:46:40|739684.3|738684.3|739714|738714|739726.3|738726.3|739684.3|738684.3|27
1620643610000|2021-05-10 10:46:50|739726.1|738726.1|739725.8|738725.8|739728.6|738728.6|739716.7|738716.7|14
1620643620000|2021-05-10 10:47:00|739724|738724|739807.9|738807.9|739824.9|738824.9|739716|738716|29
1620643630000|2021-05-10 10:47:10|739803.5|738803.5|739803.8|738803.8|739819.1|738819.1|739790.3|738790.3|28
1620643640000|2021-05-10 10:47:20|739834.7|738834.7|739836.3|738836.3|739850.6|738850.6|739810.1|738810.1|27
1620643650000|2021-05-10 10:47:30|739835|738835|739825.7|738825.7|739850.4|738850.4|739819.1|738819.1|25
1620643660000|2021-05-10 10:47:40|739816.6|738816.6|739795.5|738795.5|739851.1|738851.1|739791.2|738791.2|28
1620643670000|2021-05-10 10:47:50|739791.3|738791.3|739802.6|738802.6|739806.8|738806.8|739771.5|738771.5|24
1620643680000|2021-05-10 10:48:00|739798.2|738798.2|739880.8|738880.8|739880.8|738880.8|739795.8|738795.8|32
1620643690000|2021-05-10 10:48:10|739897.8|738897.8|739867.8|738867.8|739912|738912|739857.3|738857.3|32
1620643700000|2021-05-10 10:48:20|739867.5|738867.5|739906.6|738906.6|739928.3|738928.3|739867.5|738867.5|31
1620643710000|2021-05-10 10:48:30|739909.4|738909.4|739889.5|738889.5|739909.4|738909.4|739885.8|738885.8|26
1620643720000|2021-05-10 10:48:40|739888.3|738888.3|739896.5|738896.5|739906.4|738906.4|739875.9|738875.9|28
1620643730000|2021-05-10 10:48:50|739900.1|738900.1|739907.2|738907.2|739931.6|738931.6|739882|738882|31
1620643740000|2021-05-10 10:49:00|739903.9|738903.9|739935.3|738935.3|739944.4|738944.4|739903.9|738903.9|29
1620643750000|2021-05-10 10:49:10|739936.7|738936.7|739915.5|738915.5|739936.7|738936.7|739907.1|738907.1|21
1620643760000|2021-05-10 10:49:20|739913.5|738913.5|739896|738896|739915.2|738915.2|739896|738896|22
1620643770000|2021-05-10 10:49:30|739898.2|738898.2|739827.4|738827.4|739898.4|738898.4|739827.4|738827.4|33
1620643780000|2021-05-10 10:49:40|739829|738829|739883.5|738883.5|739883.5|738883.5|739821.2|738821.2|34
1620643790000|2021-05-10 10:49:50|739888.6|738888.6|739877.4|738877.4|739888.6|738888.6|739863.7|738863.7|25
1620643800000|2021-05-10 10:50:00|739875.8|738875.8|739937.4|738937.4|739937.7|738937.7|739875.8|738875.8|23
1620643810000|2021-05-10 10:50:10|739934.3|738934.3|739935.9|738935.9|739946.3|738946.3|739929.6|738929.6|12
1620643820000|2021-05-10 10:50:20|739936.4|738936.4|739948.6|738948.6|739968.6|738968.6|739928.9|738928.9|29
1620643830000|2021-05-10 10:50:30|739947.9|738947.9|739969.2|738969.2|740001.2|739001.2|739947.9|738947.9|24
1620643840000|2021-05-10 10:50:40|739969.4|738969.4|739944|738944|739978.8|738978.8|739930.9|738930.9|31
1620643850000|2021-05-10 10:50:50|739946.1|738946.1|739939.7|738939.7|739946.1|738946.1|739930.3|738930.3|13
1620643860000|2021-05-10 10:51:00|739933.1|738933.1|739820.7|738820.7|739935|738935|739820.7|738820.7|31
1620643870000|2021-05-10 10:51:10|739807.6|738807.6|739748.3|738748.3|739814|738814|739739.1|738739.1|29
1620643880000|2021-05-10 10:51:20|739736.8|738736.8|739750.7|738750.7|739774.9|738774.9|739731.5|738731.5|31
1620643890000|2021-05-10 10:51:30|739749.2|738749.2|739785.1|738785.1|739788.8|738788.8|739749.2|738749.2|27
1620643900000|2021-05-10 10:51:40|739784.3|738784.3|739778.4|738778.4|739784.6|738784.6|739769|738769|19
1620643910000|2021-05-10 10:51:50|739792.1|738792.1|739815.1|738815.1|739815.1|738815.1|739775.5|738775.5|27
1620643920000|2021-05-10 10:52:00|739816.3|738816.3|739738|738738|739819.9|738819.9|739726.5|738726.5|35
1620643930000|2021-05-10 10:52:10|739759.7|738759.7|739763.3|738763.3|739766.2|738766.2|739745.4|738745.4|29
1620643940000|2021-05-10 10:52:20|739753.1|738753.1|739769.3|738769.3|739789.3|738789.3|739752.6|738752.6|21
1620643950000|2021-05-10 10:52:30|739803.7|738803.7|739847.5|738847.5|739864.2|738864.2|739803.7|738803.7|31
1620643960000|2021-05-10 10:52:40|739839.9|738839.9|739831.3|738831.3|739859.1|738859.1|739831.1|738831.1|22
1620643970000|2021-05-10 10:52:50|739714.1|738714.1|739746.7|738746.7|739763.1|738763.1|739706.2|738706.2|34
1620643980000|2021-05-10 10:53:00|739759.3|738759.3|739790.2|738790.2|739809.2|738809.2|739747.3|738747.3|26
1620643990000|2021-05-10 10:53:10|739784.8|738784.8|739818.4|738818.4|739833.5|738833.5|739784.8|738784.8|34
1620644000000|2021-05-10 10:53:20|739812.3|738812.3|739805.7|738805.7|739853.7|738853.7|739796.2|738796.2|35
1620644010000|2021-05-10 10:53:30|739814.7|738814.7|739845.2|738845.2|739845.9|738845.9|739813|738813|25
1620644020000|2021-05-10 10:53:40|739844.2|738844.2|739733.2|738733.2|739844.2|738844.2|739733.2|738733.2|27
1620644030000|2021-05-10 10:53:50|739707.9|738707.9|739698.6|738698.6|739718.5|738718.5|739684.9|738684.9|27
1620644040000|2021-05-10 10:54:00|739697.3|738697.3|739709.9|738709.9|739723.1|738723.1|739679.1|738679.1|31
1620644050000|2021-05-10 10:54:10|739717.7|738717.7|739710.6|738710.6|739728.6|738728.6|739707.9|738707.9|23
1620644060000|2021-05-10 10:54:20|739712.1|738712.1|739710.6|738710.6|739738.1|738738.1|739696.6|738696.6|21
1620644070000|2021-05-10 10:54:30|739707.6|738707.6|739698.1|738698.1|739707.6|738707.6|739680.7|738680.7|22
1620644080000|2021-05-10 10:54:40|739695.9|738695.9|739736.9|738736.9|739737.4|738737.4|739687.2|738687.2|21
1620644090000|2021-05-10 10:54:50|739735.7|738735.7|739732.4|738732.4|739735.7|738735.7|739721.7|738721.7|26
1620644100000|2021-05-10 10:55:00|739723|738723|739738|738738|739757.3|738757.3|739723|738723|33
1620644110000|2021-05-10 10:55:10|739768.5|738768.5|739764.8|738764.8|739777.8|738777.8|739752.2|738752.2|26
1620644120000|2021-05-10 10:55:20|739771.2|738771.2|739777.2|738777.2|739780.4|738780.4|739762.6|738762.6|20
1620644130000|2021-05-10 10:55:30|739781.3|738781.3|739825.7|738825.7|739873.5|738873.5|739780.8|738780.8|32
1620644140000|2021-05-10 10:55:40|739806.2|738806.2|739858.9|738858.9|739858.9|738858.9|739806.2|738806.2|33
1620644150000|2021-05-10 10:55:50|739936.9|738936.9|739954.7|738954.7|740000|739000|739928|738928|29
1620644160000|2021-05-10 10:56:00|739970.2|738970.2|739898.4|738898.4|739970.2|738970.2|739887.3|738887.3|38
1620644170000|2021-05-10 10:56:10|739900.9|738900.9|739846.2|738846.2|739910.9|738910.9|739846.2|738846.2|32
1620644180000|2021-05-10 10:56:20|739847.8|738847.8|739887.1|738887.1|739889.9|738889.9|739847.8|738847.8|27
1620644190000|2021-05-10 10:56:30|739882.6|738882.6|739845.6|738845.6|739889.7|738889.7|739785.5|738785.5|36
1620644200000|2021-05-10 10:56:40|739823.6|738823.6|739870.6|738870.6|739875.2|738875.2|739820.1|738820.1|26
1620644210000|2021-05-10 10:56:50|739868|738868|739890.2|738890.2|739898.3|738898.3|739858.1|738858.1|20
1620644220000|2021-05-10 10:57:00|739891.7|738891.7|739903.2|738903.2|739918.9|738918.9|739890.1|738890.1|23
1620644230000|2021-05-10 10:57:10|739906.3|738906.3|739914.3|738914.3|739923.7|738923.7|739903.9|738903.9|22
1620644240000|2021-05-10 10:57:20|739919.8|738919.8|739934.7|738934.7|739934.7|738934.7|739891.4|738891.4|30
1620644250000|2021-05-10 10:57:30|739925.1|738925.1|740104.8|739104.8|740118|739118|739925.1|738925.1|38
1620644260000|2021-05-10 10:57:40|740098.1|739098.1|740118.7|739118.7|740124.9|739124.9|740085.6|739085.6|28
1620644270000|2021-05-10 10:57:50|740121.2|739121.2|740226.4|739226.4|740236.2|739236.2|740118|739118|34
1620644280000|2021-05-10 10:58:00|740209.5|739209.5|740234.6|739234.6|740241.5|739241.5|740188|739188|35
1620644290000|2021-05-10 10:58:10|740232.2|739232.2|740178.9|739178.9|740254|739254|740167.9|739167.9|32
1620644300000|2021-05-10 10:58:20|740133.5|739133.5|740137.4|739137.4|740152.3|739152.3|740126.1|739126.1|27
1620644310000|2021-05-10 10:58:30|740145.6|739145.6|740118|739118|740161.6|739161.6|740103.8|739103.8|29
1620644320000|2021-05-10 10:58:40|740116|739116|740127.3|739127.3|740127.3|739127.3|740114.1|739114.1|20
1620644330000|2021-05-10 10:58:50|740118.9|739118.9|740145.9|739145.9|740145.9|739145.9|740112.3|739112.3|25
1620644340000|2021-05-10 10:59:00|740140.7|739140.7|740184.3|739184.3|740215.8|739215.8|740138.5|739138.5|33
1620644350000|2021-05-10 10:59:10|740190.4|739190.4|740177.2|739177.2|740196|739196|740173.2|739173.2|29
1620644360000|2021-05-10 10:59:20|740177.3|739177.3|740188.3|739188.3|740188.3|739188.3|740177.3|739177.3|21
1620644370000|2021-05-10 10:59:30|740197.8|739197.8|740176.9|739176.9|740203.6|739203.6|740167.3|739167.3|30
1620644380000|2021-05-10 10:59:40|740165.8|739165.8|740159.8|739159.8|740232.5|739232.5|740147.8|739147.8|31
1620644390000|2021-05-10 10:59:50|740157.7|739157.7|740144.8|739144.8|740197.5|739197.5|740142|739142|32
1620644400000|2021-05-10 11:00:00|740154.4|739154.4|740064.9|739064.9|740161.1|739161.1|740054|739054|28
1620644410000|2021-05-10 11:00:10|740065|739065|740068.4|739068.4|740068.8|739068.8|740043|739043|20
1620644420000|2021-05-10 11:00:20|740066.9|739066.9|740079|739079|740105.1|739105.1|740064.2|739064.2|23
1620644430000|2021-05-10 11:00:30|740072.5|739072.5|740070.1|739070.1|740085.5|739085.5|740069.9|739069.9|19
1620644440000|2021-05-10 11:00:40|740038.5|739038.5|740068.4|739068.4|740071.6|739071.6|740038.5|739038.5|21
1620644450000|2021-05-10 11:00:50|740074.4|739074.4|740240.7|739240.7|740257.5|739257.5|740063.1|739063.1|32
1620644460000|2021-05-10 11:01:00|740231.7|739231.7|740253.6|739253.6|740259.3|739259.3|740231.7|739231.7|33
1620644470000|2021-05-10 11:01:10|740259.2|739259.2|740241|739241|740263.9|739263.9|740238.3|739238.3|27
1620644480000|2021-05-10 11:01:20|740240.9|739240.9|740222.7|739222.7|740249.3|739249.3|740222.7|739222.7|21
1620644490000|2021-05-10 11:01:30|740234.3|739234.3|740237.9|739237.9|740253.2|739253.2|740225.8|739225.8|25
1620644500000|2021-05-10 11:01:40|740245.8|739245.8|740206.3|739206.3|740245.8|739245.8|740182.4|739182.4|33
1620644510000|2021-05-10 11:01:50|740202.8|739202.8|740092.7|739092.7|740202.8|739202.8|740054.6|739054.6|21
1620644520000|2021-05-10 11:02:00|740093.9|739093.9|740105.4|739105.4|740106.7|739106.7|740074.3|739074.3|25
1620644530000|2021-05-10 11:02:10|740105.8|739105.8|740135|739135|740147.1|739147.1|740089.9|739089.9|27
1620644540000|2021-05-10 11:02:20|740135.5|739135.5|740128.8|739128.8|740150.1|739150.1|740106.2|739106.2|28
1620644550000|2021-05-10 11:02:30|740146.6|739146.6|740136.8|739136.8|740146.6|739146.6|740131.9|739131.9|17
1620644560000|2021-05-10 11:02:40|740137.6|739137.6|740117.8|739117.8|740137.9|739137.9|740116.3|739116.3|20
1620644570000|2021-05-10 11:02:50|740120.6|739120.6|740113.4|739113.4|740142.2|739142.2|740109.1|739109.1|22
1620644580000|2021-05-10 11:03:00|740116.5|739116.5|740125.3|739125.3|740136.5|739136.5|740104.5|739104.5|18
1620644590000|2021-05-10 11:03:10|740128.2|739128.2|740160.1|739160.1|740167.9|739167.9|740120.4|739120.4|28
1620644600000|2021-05-10 11:03:20|740161.5|739161.5|740135.6|739135.6|740161.5|739161.5|740115|739115|23
1620644610000|2021-05-10 11:03:30|740134.9|739134.9|740111.6|739111.6|740164.7|739164.7|740097.5|739097.5|17
1620644620000|2021-05-10 11:03:40|740122.2|739122.2|740044.6|739044.6|740125.4|739125.4|740040.1|739040.1|33
1620644630000|2021-05-10 11:03:50|740049.7|739049.7|740000.9|739000.9|740049.7|739049.7|739949.6|738949.6|31
1620644640000|2021-05-10 11:04:00|740004.1|739004.1|740015.4|739015.4|740020.4|739020.4|739981.4|738981.4|27
1620644650000|2021-05-10 11:04:10|740017|739017|740036|739036|740036.9|739036.9|740013.7|739013.7|23
1620644660000|2021-05-10 11:04:20|740036.3|739036.3|740135.1|739135.1|740135.1|739135.1|740024.8|739024.8|26
1620644670000|2021-05-10 11:04:30|740134.1|739134.1|740041.8|739041.8|740134.1|739134.1|740038.4|739038.4|32
1620644680000|2021-05-10 11:04:40|740057.1|739057.1|740031.7|739031.7|740058.3|739058.3|740025.8|739025.8|24
1620644690000|2021-05-10 11:04:50|740035.6|739035.6|740043.7|739043.7|740055.7|739055.7|740031.2|739031.2|26
1620644700000|2021-05-10 11:05:00|740042|739042|740098.2|739098.2|740102.2|739102.2|740038.3|739038.3|36
1620644710000|2021-05-10 11:05:10|740099.7|739099.7|740116.4|739116.4|740121.5|739121.5|740090.1|739090.1|31
1620644720000|2021-05-10 11:05:20|740125.2|739125.2|740112.7|739112.7|740149.4|739149.4|740112.7|739112.7|34
1620644730000|2021-05-10 11:05:30|740109.3|739109.3|740104.4|739104.4|740109.3|739109.3|740095.4|739095.4|19
1620644740000|2021-05-10 11:05:40|740106.3|739106.3|740078.8|739078.8|740112.1|739112.1|740077.2|739077.2|23
1620644750000|2021-05-10 11:05:50|740066.8|739066.8|740060.4|739060.4|740073.8|739073.8|740047.6|739047.6|26
1620644760000|2021-05-10 11:06:00|740060.9|739060.9|740094.7|739094.7|740096.5|739096.5|740044|739044|22
1620644770000|2021-05-10 11:06:10|740096.5|739096.5|740133.3|739133.3|740147.7|739147.7|740096.5|739096.5|27
1620644780000|2021-05-10 11:06:20|740133.6|739133.6|740126.8|739126.8|740139.3|739139.3|740120|739120|19
1620644790000|2021-05-10 11:06:30|740126.3|739126.3|740135.6|739135.6|740136.1|739136.1|740123.9|739123.9|14
1620644800000|2021-05-10 11:06:40|740133.6|739133.6|740126.8|739126.8|740139.3|739139.3|740096|739096|28
1620644810000|2021-05-10 11:06:50|740119.1|739119.1|740144.9|739144.9|740154.3|739154.3|740073.3|739073.3|30
1620644820000|2021-05-10 11:07:00|740152.5|739152.5|740100.2|739100.2|740169|739169|740078.4|739078.4|35
1620644830000|2021-05-10 11:07:10|740100.1|739100.1|740181.3|739181.3|740181.3|739181.3|740096.9|739096.9|34
1620644840000|2021-05-10 11:07:20|740180.2|739180.2|740449|739449|740456|739456|740158.6|739158.6|39
1620644850000|2021-05-10 11:07:30|740450.3|739450.3|740455.6|739455.6|740462|739462|740438.6|739438.6|29
1620644860000|2021-05-10 11:07:40|740456.6|739456.6|740477.5|739477.5|740503.3|739503.3|740432.6|739432.6|37
1620644870000|2021-05-10 11:07:50|740480.4|739480.4|740502.6|739502.6|740656.8|739656.8|740457.1|739457.1|38
1620644880000|2021-05-10 11:08:00|740522.2|739522.2|740547.7|739547.7|740566.6|739566.6|740518.1|739518.1|32
1620644890000|2021-05-10 11:08:10|740500.7|739500.7|740411.4|739411.4|740500.7|739500.7|740381.7|739381.7|36
1620644900000|2021-05-10 11:08:20|740421.9|739421.9|740413|739413|740497.1|739497.1|740413|739413|35
1620644910000|2021-05-10 11:08:30|740434|739434|740461.5|739461.5|740474.7|739474.7|740431.6|739431.6|32
1620644920000|2021-05-10 11:08:40|740466.9|739466.9|740340.8|739340.8|740466.9|739466.9|740318.2|739318.2|36
1620644930000|2021-05-10 11:08:50|740340|739340|740253|739253|740342.6|739342.6|740242.4|739242.4|31
1620644940000|2021-05-10 11:09:00|740250.8|739250.8|740298.9|739298.9|740357.8|739357.8|740250.8|739250.8|36
1620644950000|2021-05-10 11:09:10|740283.6|739283.6|740296.1|739296.1|740302.1|739302.1|740283.6|739283.6|23
1620644960000|2021-05-10 11:09:20|740297.2|739297.2|740321.3|739321.3|740361|739361|740297.1|739297.1|32
1620644970000|2021-05-10 11:09:30|740318.4|739318.4|740229.2|739229.2|740318.4|739318.4|740219.7|739219.7|29
1620644980000|2021-05-10 11:09:40|740234.9|739234.9|740214|739214|740241.4|739241.4|740117.9|739117.9|35
1620644990000|2021-05-10 11:09:50|740214.1|739214.1|740155.8|739155.8|740240.9|739240.9|740155.8|739155.8|33
1620645000000|2021-05-10 11:10:00|740158.2|739158.2|740166.5|739166.5|740197.8|739197.8|740158.2|739158.2|28
1620645010000|2021-05-10 11:10:10|740171.9|739171.9|740172.4|739172.4|740173.1|739173.1|740169|739169|17
1620645020000|2021-05-10 11:10:20|740172|739172|740214|739214|740217.5|739217.5|740172|739172|24
1620645030000|2021-05-10 11:10:30|740212.1|739212.1|740119.9|739119.9|740216.2|739216.2|740103.9|739103.9|27
1620645040000|2021-05-10 11:10:40|740114.8|739114.8|740109.9|739109.9|740124|739124|740101.2|739101.2|21
1620645050000|2021-05-10 11:10:50|740114.6|739114.6|739976.8|738976.8|740114.6|739114.6|739965.3|738965.3|31
1620645060000|2021-05-10 11:11:00|739975.4|738975.4|740000.4|739000.4|740016.1|739016.1|739964.3|738964.3|33
1620645070000|2021-05-10 11:11:10|739988.7|738988.7|740046.6|739046.6|740049.5|739049.5|739988.7|738988.7|24
1620645080000|2021-05-10 11:11:20|740037.6|739037.6|739981.6|738981.6|740037.6|739037.6|739981.6|738981.6|29
1620645090000|2021-05-10 11:11:30|739981.4|738981.4|739984.5|738984.5|739993.8|738993.8|739968.4|738968.4|29
1620645100000|2021-05-10 11:11:40|739986.3|738986.3|739949.2|738949.2|739990.7|738990.7|739939.7|738939.7|23
1620645110000|2021-05-10 11:11:50|739947.6|738947.6|739979.4|738979.4|739989.1|738989.1|739947.6|738947.6|30
1620645120000|2021-05-10 11:12:00|739970.9|738970.9|739966.6|738966.6|740005.7|739005.7|739855.5|738855.5|35
1620645130000|2021-05-10 11:12:10|739965|738965|739900.5|738900.5|739977.9|738977.9|739887.2|738887.2|29
1620645140000|2021-05-10 11:12:20|739900.1|738900.1|739933.1|738933.1|739964.5|738964.5|739899.5|738899.5|34
1620645150000|2021-05-10 11:12:30|739923.4|738923.4|739913.6|738913.6|739928.7|738928.7|739910.4|738910.4|15
1620645160000|2021-05-10 11:12:40|739924.2|738924.2|739937|738937|739951.6|738951.6|739922.2|738922.2|28
1620645170000|2021-05-10 11:12:50|739949.6|738949.6|739936|738936|739949.6|738949.6|739915.4|738915.4|20
1620645180000|2021-05-10 11:13:00|739928.4|738928.4|739863.7|738863.7|739935.2|738935.2|739826.9|738826.9|29
1620645190000|2021-05-10 11:13:10|739861.7|738861.7|739865|738865|739873.6|738873.6|739860.1|738860.1|22
1620645200000|2021-05-10 11:13:20|739864.3|738864.3|739924.2|738924.2|739954.3|738954.3|739864.3|738864.3|31
1620645210000|2021-05-10 11:13:30|739932.1|738932.1|739893|738893|739932.1|738932.1|739880.9|738880.9|27
1620645220000|2021-05-10 11:13:40|739883.6|738883.6|739899.1|738899.1|739899.1|738899.1|739883.6|738883.6|13
1620645230000|2021-05-10 11:13:50|739898.6|738898.6|739786.3|738786.3|739898.6|738898.6|739718.4|738718.4|31
1620645240000|2021-05-10 11:14:00|739784.4|738784.4|739752.1|738752.1|739792.2|738792.2|739748.6|738748.6|22
1620645250000|2021-05-10 11:14:10|739691.8|738691.8|739709.4|738709.4|739722.6|738722.6|739649.3|738649.3|34
1620645260000|2021-05-10 11:14:20|739727.4|738727.4|739689.7|738689.7|739742|738742|739689.7|738689.7|28
1620645270000|2021-05-10 11:14:30|739679.4|738679.4|739580.7|738580.7|739679.4|738679.4|739540.7|738540.7|31
1620645280000|2021-05-10 11:14:40|739594.1|738594.1|739655.8|738655.8|739686.1|738686.1|739587|738587|37
1620645290000|2021-05-10 11:14:50|739628.6|738628.6|739660.1|738660.1|739668|738668|739628.6|738628.6|27
1620645300000|2021-05-10 11:15:00|739658.2|738658.2|739744.1|738744.1|739747.1|738747.1|739653.9|738653.9|40
1620645310000|2021-05-10 11:15:10|739746.7|738746.7|739675.8|738675.8|739777.8|738777.8|739661.1|738661.1|30
1620645320000|2021-05-10 11:15:20|739674.3|738674.3|739645.9|738645.9|739679.1|738679.1|739624.7|738624.7|26
1620645330000|2021-05-10 11:15:30|739650|738650|739727.7|738727.7|739730.3|738730.3|739631.7|738631.7|29
1620645340000|2021-05-10 11:15:40|739713.9|738713.9|739658.8|738658.8|739729.8|738729.8|739636.7|738636.7|35
1620645350000|2021-05-10 11:15:50|739639.7|738639.7|739457.7|738457.7|739642.3|738642.3|739450.3|738450.3|34
1620645360000|2021-05-10 11:16:00|739464.9|738464.9|739454.5|738454.5|739500.6|738500.6|739450.4|738450.4|36
1620645370000|2021-05-10 11:16:10|739464.1|738464.1|739384.2|738384.2|739473.4|738473.4|739384.2|738384.2|31
1620645380000|2021-05-10 11:16:20|739382|738382|739438.4|738438.4|739449.5|738449.5|739382|738382|33
1620645390000|2021-05-10 11:16:30|739451.4|738451.4|739432.7|738432.7|739457.5|738457.5|739429.6|738429.6|35
1620645400000|2021-05-10 11:16:40|739431.5|738431.5|739479.4|738479.4|739490.3|738490.3|739385.7|738385.7|34
1620645410000|2021-05-10 11:16:50|739477.1|738477.1|739485.4|738485.4|739499.7|738499.7|739395.5|738395.5|30
1620645420000|2021-05-10 11:17:00|739492.7|738492.7|739420.9|738420.9|739514.5|738514.5|739407.8|738407.8|32
1620645430000|2021-05-10 11:17:10|739428.4|738428.4|739471.3|738471.3|739472.1|738472.1|739396.9|738396.9|35
1620645440000|2021-05-10 11:17:20|739475.6|738475.6|739452.5|738452.5|739475.6|738475.6|739437.6|738437.6|30
1620645450000|2021-05-10 11:17:30|739452.6|738452.6|739551.4|738551.4|739551.4|738551.4|739451.8|738451.8|31
1620645460000|2021-05-10 11:17:40|739540.8|738540.8|739520.8|738520.8|739564.9|738564.9|739520.8|738520.8|35
1620645470000|2021-05-10 11:17:50|739528.9|738528.9|739404.8|738404.8|739528.9|738528.9|739390.5|738390.5|30
1620645480000|2021-05-10 11:18:00|739403.3|738403.3|739381.5|738381.5|739405.4|738405.4|739362.7|738362.7|27
1620645490000|2021-05-10 11:18:10|739471.2|738471.2|739436.6|738436.6|739471.2|738471.2|739401.3|738401.3|31
1620645500000|2021-05-10 11:18:20|739437.8|738437.8|739464.4|738464.4|739474|738474|739428|738428|36
1620645510000|2021-05-10 11:18:30|739462.9|738462.9|739404|738404|739468.7|738468.7|739404|738404|29
1620645520000|2021-05-10 11:18:40|739416.2|738416.2|739399.8|738399.8|739419.5|738419.5|739399.8|738399.8|25
1620645530000|2021-05-10 11:18:50|739401.3|738401.3|739376.4|738376.4|739407.6|738407.6|739370.2|738370.2|29
1620645540000|2021-05-10 11:19:00|739389.5|738389.5|739397.9|738397.9|739403.7|738403.7|739379.3|738379.3|25
1620645550000|2021-05-10 11:19:10|739402|738402|739365.2|738365.2|739402|738402|739365.2|738365.2|25
1620645560000|2021-05-10 11:19:20|739368.2|738368.2|739443.3|738443.3|739451.3|738451.3|739359.6|738359.6|27
1620645570000|2021-05-10 11:19:30|739445.6|738445.6|739378.3|738378.3|739455.3|738455.3|739374.7|738374.7|31
1620645580000|2021-05-10 11:19:40|739383.8|738383.8|739360.9|738360.9|739420|738420|739350.4|738350.4|33
1620645590000|2021-05-10 11:19:50|739310.2|738310.2|739083.9|738083.9|739316.8|738316.8|739083.9|738083.9|37
1620645600000|2021-05-10 11:20:00|739082.9|738082.9|739096.9|738096.9|739113.1|738113.1|739034.8|738034.8|37
1620645610000|2021-05-10 11:20:10|739109|738109|739133.5|738133.5|739151.9|738151.9|739096|738096|30
1620645620000|2021-05-10 11:20:20|739135.5|738135.5|739249.5|738249.5|739269.1|738269.1|739128.2|738128.2|36
1620645630000|2021-05-10 11:20:30|739257.5|738257.5|739237.6|738237.6|739273.5|738273.5|739235.9|738235.9|31
1620645640000|2021-05-10 11:20:40|739248.2|738248.2|739173.9|738173.9|739248.6|738248.6|739172.2|738172.2|27
1620645650000|2021-05-10 11:20:50|739180.6|738180.6|739103.7|738103.7|739182.4|738182.4|739084.5|738084.5|30
1620645660000|2021-05-10 11:21:00|739097.1|738097.1|739283.8|738283.8|739283.8|738283.8|739090.8|738090.8|38
1620645670000|2021-05-10 11:21:10|739278.5|738278.5|739258.5|738258.5|739287.4|738287.4|739251.4|738251.4|21
1620645680000|2021-05-10 11:21:20|739258.7|738258.7|739273.5|738273.5|739273.7|738273.7|739258.4|738258.4|20
1620645690000|2021-05-10 11:21:30|739272.1|738272.1|739278.1|738278.1|739285.5|738285.5|739206.5|738206.5|33
1620645700000|2021-05-10 11:21:40|739270.4|738270.4|739277.4|738277.4|739305.2|738305.2|739261.8|738261.8|25
1620645710000|2021-05-10 11:21:50|739275.8|738275.8|739277|738277|739295.3|738295.3|739265.6|738265.6|26
1620645720000|2021-05-10 11:22:00|739288.6|738288.6|739286.6|738286.6|739328.6|738328.6|739270.2|738270.2|30
1620645730000|2021-05-10 11:22:10|739278.8|738278.8|739232.7|738232.7|739329|738329|739216.8|738216.8|34
1620645740000|2021-05-10 11:22:20|739214.8|738214.8|739383.4|738383.4|739412.4|738412.4|739204.1|738204.1|38
1620645750000|2021-05-10 11:22:30|739388.8|738388.8|739314.5|738314.5|739395.4|738395.4|739314.5|738314.5|30
1620645760000|2021-05-10 11:22:40|739340.2|738340.2|739282.2|738282.2|739340.2|738340.2|739263.2|738263.2|33
1620645770000|2021-05-10 11:22:50|739245.9|738245.9|739251.8|738251.8|739323.4|738323.4|739244.7|738244.7|31
1620645780000|2021-05-10 11:23:00|739256.1|738256.1|739261.3|738261.3|739261.3|738261.3|739235.8|738235.8|23
1620645790000|2021-05-10 11:23:10|739260.9|738260.9|739279.9|738279.9|739279.9|738279.9|739245.2|738245.2|27
1620645800000|2021-05-10 11:23:20|739270.1|738270.1|739245.6|738245.6|739278|738278|739238.7|738238.7|29
1620645810000|2021-05-10 11:23:30|739244.9|738244.9|739256.1|738256.1|739257.6|738257.6|739241.2|738241.2|15
1620645820000|2021-05-10 11:23:40|739253.8|738253.8|739227.5|738227.5|739268.4|738268.4|739188.2|738188.2|34
1620645830000|2021-05-10 11:23:50|739229.4|738229.4|739210.2|738210.2|739231.4|738231.4|739210.2|738210.2|27
1620645840000|2021-05-10 11:24:00|739211|738211|739225.7|738225.7|739241.1|738241.1|739211|738211|31
1620645850000|2021-05-10 11:24:10|739225.8|738225.8|739205.2|738205.2|739257.1|738257.1|739205.2|738205.2|23
1620645860000|2021-05-10 11:24:20|739221.1|738221.1|739267.6|738267.6|739267.6|738267.6|739193|738193|26
1620645870000|2021-05-10 11:24:30|739261|738261|739053.9|738053.9|739261|738261|739045.8|738045.8|35
1620645880000|2021-05-10 11:24:40|739050.1|738050.1|739059.3|738059.3|739073.6|738073.6|739029.6|738029.6|33
1620645890000|2021-05-10 11:24:50|739055.8|738055.8|739035.1|738035.1|739063|738063|739033.7|738033.7|23
1620645900000|2021-05-10 11:25:00|739042.3|738042.3|739167.6|738167.6|739173.8|738173.8|739037.2|738037.2|33
1620645910000|2021-05-10 11:25:10|739171.2|738171.2|738902.7|737902.7|739191.7|738191.7|738875.7|737875.7|35
1620645920000|2021-05-10 11:25:20|738913.5|737913.5|738978.7|737978.7|738990.6|737990.6|738901|737901|37
1620645930000|2021-05-10 11:25:30|739004.2|738004.2|739038.4|738038.4|739063.5|738063.5|738991.3|737991.3|34
1620645940000|2021-05-10 11:25:40|739039|738039|739037.7|738037.7|739071.8|738071.8|738983.2|737983.2|34
1620645950000|2021-05-10 11:25:50|739031.6|738031.6|739070.8|738070.8|739081.9|738081.9|739028.4|738028.4|31
1620645960000|2021-05-10 11:26:00|739073|738073|738935.1|737935.1|739073|738073|738926.6|737926.6|33
1620645970000|2021-05-10 11:26:10|738930.1|737930.1|738931|737931|738946.2|737946.2|738924.7|737924.7|31
1620645980000|2021-05-10 11:26:20|738929.7|737929.7|738930.8|737930.8|738938.7|737938.7|738917.6|737917.6|31
1620645990000|2021-05-10 11:26:30|738926.8|737926.8|738944.6|737944.6|738945.4|737945.4|738915.6|737915.6|27
1620646000000|2021-05-10 11:26:40|738945.6|737945.6|738919.4|737919.4|738947.4|737947.4|738919.4|737919.4|32
1620646010000|2021-05-10 11:26:50|738919.1|737919.1|738927.8|737927.8|738943.7|737943.7|738917.5|737917.5|28
1620646020000|2021-05-10 11:27:00|738931.7|737931.7|738943.5|737943.5|738952.8|737952.8|738920.6|737920.6|18
1620646030000|2021-05-10 11:27:10|738941.5|737941.5|738934.9|737934.9|738958.6|737958.6|738919.7|737919.7|35
1620646040000|2021-05-10 11:27:20|738934.6|737934.6|738916.5|737916.5|738951.3|737951.3|738905|737905|27
1620646050000|2021-05-10 11:27:30|738923.1|737923.1|738981.3|737981.3|738981.3|737981.3|738904.3|737904.3|29
1620646060000|2021-05-10 11:27:40|738964.5|737964.5|739087.8|738087.8|739129.9|738129.9|738959.6|737959.6|35
1620646070000|2021-05-10 11:27:50|739092.2|738092.2|739113.5|738113.5|739117|738117|739088.4|738088.4|31
1620646080000|2021-05-10 11:28:00|739113.6|738113.6|739130.2|738130.2|739130.2|738130.2|739089.2|738089.2|30
1620646090000|2021-05-10 11:28:10|739137.1|738137.1|739134|738134|739138.2|738138.2|739105.4|738105.4|28
1620646100000|2021-05-10 11:28:20|739132.4|738132.4|739121.6|738121.6|739137|738137|739119.3|738119.3|25
1620646110000|2021-05-10 11:28:30|739121.1|738121.1|739128.8|738128.8|739130.7|738130.7|739118|738118|21
1620646120000|2021-05-10 11:28:40|739132.1|738132.1|739086.7|738086.7|739132.1|738132.1|739080.9|738080.9|23
1620646130000|2021-05-10 11:28:50|739100.9|738100.9|739111.2|738111.2|739111.2|738111.2|739091|738091|22
1620646140000|2021-05-10 11:29:00|739113|738113|739136.4|738136.4|739136.4|738136.4|739105.2|738105.2|24
1620646150000|2021-05-10 11:29:10|739138.1|738138.1|739210.5|738210.5|739222.4|738222.4|739138.1|738138.1|35
1620646160000|2021-05-10 11:29:20|739211.1|738211.1|739211.4|738211.4|739212|738212|739198.4|738198.4|23
1620646170000|2021-05-10 11:29:30|739212|738212|739191.5|738191.5|739236.8|738236.8|739191.3|738191.3|28
1620646180000|2021-05-10 11:29:40|739199.2|738199.2|739170.1|738170.1|739220.5|738220.5|739170.1|738170.1|33
1620646190000|2021-05-10 11:29:50|739169.6|738169.6|739186.9|738186.9|739189|738189|739169.6|738169.6|24
1620646200000|2021-05-10 11:30:00|739183|738183|739217.1|738217.1|739225.3|738225.3|739159.3|738159.3|30
1620646210000|2021-05-10 11:30:10|739215.6|738215.6|739205.2|738205.2|739231.1|738231.1|739186.5|738186.5|29
1620646220000|2021-05-10 11:30:20|739209.9|738209.9|739196.9|738196.9|739209.9|738209.9|739195.7|738195.7|22
1620646230000|2021-05-10 11:30:30|739204.1|738204.1|739222|738222|739225.5|738225.5|739204.1|738204.1|27
1620646240000|2021-05-10 11:30:40|739225.6|738225.6|739195.5|738195.5|739225.6|738225.6|739185.5|738185.5|32
1620646250000|2021-05-10 11:30:50|739197.8|738197.8|739209.8|738209.8|739219.5|738219.5|739190.9|738190.9|27
1620646260000|2021-05-10 11:31:00|739209.4|738209.4|739236.5|738236.5|739244.5|738244.5|739209.4|738209.4|26
1620646270000|2021-05-10 11:31:10|739236|738236|739242.7|738242.7|739277.8|738277.8|739232.9|738232.9|24
1620646280000|2021-05-10 11:31:20|739241.5|738241.5|739248.5|738248.5|739256.5|738256.5|739239.2|738239.2|20
1620646290000|2021-05-10 11:31:30|739259.5|738259.5|739199.4|738199.4|739259.5|738259.5|739199.4|738199.4|17
1620646300000|2021-05-10 11:31:40|739195.8|738195.8|739192.6|738192.6|739198.7|738198.7|739181.2|738181.2|34
1620646310000|2021-05-10 11:31:50|739198|738198|739199.2|738199.2|739201|738201|739197.4|738197.4|16
1620646320000|2021-05-10 11:32:00|739198.9|738198.9|739217.1|738217.1|739230.4|738230.4|739197.3|738197.3|27
1620646330000|2021-05-10 11:32:10|739217.4|738217.4|739150.9|738150.9|739231.1|738231.1|739132.7|738132.7|31
1620646340000|2021-05-10 11:32:20|739153.2|738153.2|739057.6|738057.6|739153.2|738153.2|739053.5|738053.5|30
1620646350000|2021-05-10 11:32:30|739051|738051|739112.3|738112.3|739119.9|738119.9|738970.4|737970.4|38
1620646360000|2021-05-10 11:32:40|739108|738108|739131.6|738131.6|739150.5|738150.5|739091|738091|38
1620646370000|2021-05-10 11:32:50|739126.4|738126.4|739090.9|738090.9|739131.5|738131.5|739086.7|738086.7|27
1620646380000|2021-05-10 11:33:00|739099.5|738099.5|739087.9|738087.9|739107|738107|739026.3|738026.3|35
1620646390000|2021-05-10 11:33:10|739089|738089|739106.1|738106.1|739145.6|738145.6|739089|738089|33
1620646400000|2021-05-10 11:33:20|739122.5|738122.5|739191.5|738191.5|739199.2|738199.2|739059.4|738059.4|34
1620646410000|2021-05-10 11:33:30|739191.9|738191.9|739177.5|738177.5|739214.6|738214.6|739174.2|738174.2|33
1620646420000|2021-05-10 11:33:40|739173.3|738173.3|739162.7|738162.7|739206.3|738206.3|739134|738134|35
1620646430000|2021-05-10 11:33:50|739155.5|738155.5|739145.6|738145.6|739155.5|738155.5|739139.4|738139.4|22
1620646440000|2021-05-10 11:34:00|739181|738181|739160.5|738160.5|739233.8|738233.8|739148.8|738148.8|32
1620646450000|2021-05-10 11:34:10|739159.3|738159.3|739186.6|738186.6|739192.6|738192.6|739159.3|738159.3|18
1620646460000|2021-05-10 11:34:20|739186.3|738186.3|739194.5|738194.5|739194.5|738194.5|739155.9|738155.9|24
1620646470000|2021-05-10 11:34:30|739190.3|738190.3|739176|738176|739194.3|738194.3|739174.5|738174.5|27
1620646480000|2021-05-10 11:34:40|739180.3|738180.3|739159.2|738159.2|739181.2|738181.2|739132|738132|26
1620646490000|2021-05-10 11:34:50|739157.1|738157.1|739137.2|738137.2|739167.8|738167.8|739136.5|738136.5|23
1620646500000|2021-05-10 11:35:00|739135.8|738135.8|739197.4|738197.4|739206.6|738206.6|739110.6|738110.6|33
1620646510000|2021-05-10 11:35:10|739180.4|738180.4|739185.5|738185.5|739222.2|738222.2|739179.3|738179.3|29
1620646520000|2021-05-10 11:35:20|739185.3|738185.3|739193.4|738193.4|739204.8|738204.8|739172.5|738172.5|24
1620646530000|2021-05-10 11:35:30|739197.6|738197.6|739156.3|738156.3|739211.1|738211.1|739155|738155|33
1620646540000|2021-05-10 11:35:40|739153.8|738153.8|739186.9|738186.9|739186.9|738186.9|739146.5|738146.5|21
1620646550000|2021-05-10 11:35:50|739183.3|738183.3|739163.6|738163.6|739206.2|738206.2|739151.2|738151.2|31
1620646560000|2021-05-10 11:36:00|739184.3|738184.3|738968.2|737968.2|739184.3|738184.3|738968.2|737968.2|22
1620646570000|2021-05-10 11:36:10|738987.9|737987.9|739044.5|738044.5|739047.1|738047.1|738961.4|737961.4|34
1620646580000|2021-05-10 11:36:20|739048.1|738048.1|738965.1|737965.1|739052.2|738052.2|738960.3|737960.3|28
1620646590000|2021-05-10 11:36:30|738960.3|737960.3|738913.1|737913.1|738969|737969|738913.1|737913.1|31
1620646600000|2021-05-10 11:36:40|738934.5|737934.5|739000.5|738000.5|739076.8|738076.8|738920.2|737920.2|36
1620646610000|2021-05-10 11:36:50|738991|737991|739056.5|738056.5|739056.5|738056.5|738955.8|737955.8|28
1620646620000|2021-05-10 11:37:00|739053.9|738053.9|739070.8|738070.8|739091|738091|739044.3|738044.3|29
1620646630000|2021-05-10 11:37:10|739065.2|738065.2|739028.6|738028.6|739065.2|738065.2|738996.7|737996.7|33
1620646640000|2021-05-10 11:37:20|739005.6|738005.6|738896.5|737896.5|739005.6|738005.6|738877.6|737877.6|30
1620646650000|2021-05-10 11:37:30|738891.4|737891.4|738905|737905|738935.2|737935.2|738872.3|737872.3|35
1620646660000|2021-05-10 11:37:40|738916.5|737916.5|738901.9|737901.9|738948|737948|738890.3|737890.3|29
1620646670000|2021-05-10 11:37:50|738903.1|737903.1|738959.2|737959.2|738970.8|737970.8|738878.3|737878.3|26
1620646680000|2021-05-10 11:38:00|738959.5|737959.5|738894.5|737894.5|738959.5|737959.5|738894.5|737894.5|37
1620646690000|2021-05-10 11:38:10|738894.3|737894.3|738873.9|737873.9|738922.3|737922.3|738841.4|737841.4|34
1620646700000|2021-05-10 11:38:20|738864.3|737864.3|738858.1|737858.1|738903.3|737903.3|738851.4|737851.4|32
1620646710000|2021-05-10 11:38:30|738860.1|737860.1|738830|737830|738888.6|737888.6|738826.2|737826.2|40
1620646720000|2021-05-10 11:38:40|738834.3|737834.3|738819.7|737819.7|738840.4|737840.4|738799.4|737799.4|32
1620646730000|2021-05-10 11:38:50|738813.1|737813.1|738783.9|737783.9|738817.1|737817.1|738773.4|737773.4|30
1620646740000|2021-05-10 11:39:00|738779.5|737779.5|738781.4|737781.4|738796.1|737796.1|738772.7|737772.7|31
1620646750000|2021-05-10 11:39:10|738783.5|737783.5|738779.6|737779.6|738883.3|737883.3|738779.6|737779.6|32
1620646760000|2021-05-10 11:39:20|738792|737792|738848.4|737848.4|738870.6|737870.6|738785.3|737785.3|32
1620646770000|2021-05-10 11:39:30|738841.4|737841.4|738833.4|737833.4|738852.2|737852.2|738821.2|737821.2|29
1620646780000|2021-05-10 11:39:40|738830.9|737830.9|738787.6|737787.6|738830.9|737830.9|738787.6|737787.6|31
1620646790000|2021-05-10 11:39:50|738766.2|737766.2|738751.8|737751.8|738774.2|737774.2|738732.3|737732.3|29
1620646800000|2021-05-10 11:40:00|738761.5|737761.5|738731.7|737731.7|738761.5|737761.5|738684.5|737684.5|36
1620646810000|2021-05-10 11:40:10|738740.7|737740.7|738728.7|737728.7|738748.3|737748.3|738700.8|737700.8|26
1620646820000|2021-05-10 11:40:20|738717.9|737717.9|738719|737719|738748|737748|738676.1|737676.1|33
1620646830000|2021-05-10 11:40:30|738722.7|737722.7|738768.7|737768.7|738774.8|737774.8|738706.8|737706.8|32
1620646840000|2021-05-10 11:40:40|738777.4|737777.4|738702.6|737702.6|738777.4|737777.4|738688.8|737688.8|30
1620646850000|2021-05-10 11:40:50|738702.9|737702.9|738692.3|737692.3|738717.6|737717.6|738692|737692|21
1620646860000|2021-05-10 11:41:00|738698.2|737698.2|738662.1|737662.1|738698.2|737698.2|738660.9|737660.9|33
1620646870000|2021-05-10 11:41:10|738666.5|737666.5|738651.5|737651.5|738684.1|737684.1|738607.7|737607.7|37
1620646880000|2021-05-10 11:41:20|738648.1|737648.1|738636.2|737636.2|738658.6|737658.6|738624.8|737624.8|26
1620646890000|2021-05-10 11:41:30|738626.1|737626.1|738616.6|737616.6|738639.2|737639.2|738606.5|737606.5|27
1620646900000|2021-05-10 11:41:40|738617.3|737617.3|738616.3|737616.3|738626|737626|738610.3|737610.3|17
1620646910000|2021-05-10 11:41:50|738619.3|737619.3|738611.7|737611.7|738623.2|737623.2|738601|737601|17
1620646920000|2021-05-10 11:42:00|738620|737620|738750|737750|738765.3|737765.3|738597.6|737597.6|30
1620646930000|2021-05-10 11:42:10|738749.4|737749.4|738841.3|737841.3|738841.3|737841.3|738738.7|737738.7|31
1620646940000|2021-05-10 11:42:20|738852.8|737852.8|738901.3|737901.3|738934.4|737934.4|738838.4|737838.4|39
1620646950000|2021-05-10 11:42:30|738911.1|737911.1|738863.9|737863.9|738912.5|737912.5|738856.9|737856.9|28
1620646960000|2021-05-10 11:42:40|738875.5|737875.5|738844.6|737844.6|738879.2|737879.2|738844.6|737844.6|30
1620646970000|2021-05-10 11:42:50|738857.1|737857.1|738900|737900|738914.9|737914.9|738829|737829|29
1620646980000|2021-05-10 11:43:00|738899.8|737899.8|738875.3|737875.3|738901.1|737901.1|738860.5|737860.5|26
1620646990000|2021-05-10 11:43:10|738875.6|737875.6|739024.3|738024.3|739039.2|738039.2|738875.6|737875.6|29
1620647000000|2021-05-10 11:43:20|739027|738027|739031|738031|739064.7|738064.7|739026.3|738026.3|26
1620647010000|2021-05-10 11:43:30|739032.5|738032.5|739041.3|738041.3|739045|738045|739030.8|738030.8|22
1620647020000|2021-05-10 11:43:40|739040|738040|739058.5|738058.5|739102|738102|739039.4|738039.4|34
1620647030000|2021-05-10 11:43:50|739057.1|738057.1|739027|738027|739057.1|738057.1|739020.1|738020.1|26
1620647040000|2021-05-10 11:44:00|739022.6|738022.6|738984.1|737984.1|739022.6|738022.6|738969.8|737969.8|32
1620647050000|2021-05-10 11:44:10|738982.7|737982.7|739068.9|738068.9|739068.9|738068.9|738965.2|737965.2|31
1620647060000|2021-05-10 11:44:20|739094.3|738094.3|739024.7|738024.7|739094.3|738094.3|739009.9|738009.9|32
1620647070000|2021-05-10 11:44:30|739011|738011|738955.6|737955.6|739025|738025|738947.5|737947.5|34
1620647080000|2021-05-10 11:44:40|738961.3|737961.3|738885.8|737885.8|738961.3|737961.3|738884.9|737884.9|32
1620647090000|2021-05-10 11:44:50|738895.4|737895.4|738832.5|737832.5|738906.4|737906.4|738829|737829|34
1620647100000|2021-05-10 11:45:00|738839.4|737839.4|738827.1|737827.1|738859.2|737859.2|738799.4|737799.4|35
1620647110000|2021-05-10 11:45:10|738831.8|737831.8|738839.9|737839.9|738851.1|737851.1|738822.4|737822.4|34
1620647120000|2021-05-10 11:45:20|738841.3|737841.3|738846|737846|738848.4|737848.4|738830.1|737830.1|23
1620647130000|2021-05-10 11:45:30|738845.1|737845.1|739016.3|738016.3|739016.3|738016.3|738845.1|737845.1|25
1620647140000|2021-05-10 11:45:40|739016.6|738016.6|738935.1|737935.1|739040.4|738040.4|738933.2|737933.2|32
1620647150000|2021-05-10 11:45:50|738970.3|737970.3|738945.2|737945.2|738975|737975|738908.6|737908.6|35
1620647160000|2021-05-10 11:46:00|738943.6|737943.6|739007.3|738007.3|739045.1|738045.1|738943.6|737943.6|35
1620647170000|2021-05-10 11:46:10|739010.4|738010.4|738896.8|737896.8|739013.5|738013.5|738896.8|737896.8|33
1620647180000|2021-05-10 11:46:20|738910.8|737910.8|738939.5|737939.5|738955.3|737955.3|738910.4|737910.4|29
1620647190000|2021-05-10 11:46:30|738936.6|737936.6|738950.1|737950.1|738973.5|737973.5|738923.8|737923.8|27
1620647200000|2021-05-10 11:46:40|738950.3|737950.3|738987.1|737987.1|738991.1|737991.1|738950.3|737950.3|29
1620647210000|2021-05-10 11:46:50|738985.4|737985.4|738965.5|737965.5|738997.9|737997.9|738950.9|737950.9|25
1620647220000|2021-05-10 11:47:00|738973.7|737973.7|738960.4|737960.4|738978.7|737978.7|738952.6|737952.6|20
1620647230000|2021-05-10 11:47:10|738963.1|737963.1|738950.9|737950.9|738963.1|737963.1|738939.3|737939.3|15
1620647240000|2021-05-10 11:47:20|738948.8|737948.8|738954.3|737954.3|738963.8|737963.8|738937.8|737937.8|30
1620647250000|2021-05-10 11:47:30|738959.5|737959.5|739017.4|738017.4|739020.5|738020.5|738949|737949|16
1620647260000|2021-05-10 11:47:40|739009.6|738009.6|739015.6|738015.6|739033.8|738033.8|738990.5|737990.5|17
1620647270000|2021-05-10 11:47:50|739008.7|738008.7|739011.9|738011.9|739027.3|738027.3|739008.5|738008.5|15
1620647280000|2021-05-10 11:48:00|739019.1|738019.1|738974|737974|739019.1|738019.1|738961.5|737961.5|25
1620647290000|2021-05-10 11:48:10|738974.3|737974.3|738951|737951|738974.3|737974.3|738906.1|737906.1|28
1620647300000|2021-05-10 11:48:20|738936.3|737936.3|738953.4|737953.4|738960.6|737960.6|738915.2|737915.2|23
1620647310000|2021-05-10 11:48:30|738955.5|737955.5|738909.8|737909.8|738955.5|737955.5|738907.6|737907.6|25
1620647320000|2021-05-10 11:48:40|738910.9|737910.9|738919.8|737919.8|738922|737922|738904.2|737904.2|19
1620647330000|2021-05-10 11:48:50|738920.6|737920.6|738903.4|737903.4|738921.8|737921.8|738895.3|737895.3|21
1620647340000|2021-05-10 11:49:00|738903.7|737903.7|738914.5|737914.5|738916.9|737916.9|738857.6|737857.6|30
1620647350000|2021-05-10 11:49:10|738915.4|737915.4|738875.6|737875.6|738915.4|737915.4|738872.3|737872.3|22
1620647360000|2021-05-10 11:49:20|738871.2|737871.2|738877.6|737877.6|738897.4|737897.4|738839.7|737839.7|26
1620647370000|2021-05-10 11:49:30|738876.5|737876.5|738885.1|737885.1|738890.4|737890.4|738876.5|737876.5|17
1620647380000|2021-05-10 11:49:40|738883.2|737883.2|738946.5|737946.5|738948|737948|738883.2|737883.2|28
1620647390000|2021-05-10 11:49:50|738940.3|737940.3|738925.1|737925.1|738943.6|737943.6|738865.3|737865.3|23
1620647400000|2021-05-10 11:50:00|738931.5|737931.5|738917.8|737917.8|738939.9|737939.9|738912.9|737912.9|27
1620647410000|2021-05-10 11:50:10|738911|737911|739050.4|738050.4|739057.4|738057.4|738911|737911|36
1620647420000|2021-05-10 11:50:20|739049.5|738049.5|739118.4|738118.4|739168.8|738168.8|739049.5|738049.5|36
1620647430000|2021-05-10 11:50:30|739131|738131|739195.7|738195.7|739219|738219|739069|738069|25
1620647440000|2021-05-10 11:50:40|739203.3|738203.3|739172.2|738172.2|739203.3|738203.3|739156.8|738156.8|20
1620647450000|2021-05-10 11:50:50|739164.6|738164.6|739210.1|738210.1|739235.6|738235.6|739163|738163|31
1620647460000|2021-05-10 11:51:00|739208.1|738208.1|739394.5|738394.5|739401.3|738401.3|739208.1|738208.1|28
1620647470000|2021-05-10 11:51:10|739393.3|738393.3|739462.4|738462.4|739479.1|738479.1|739393.3|738393.3|35
1620647480000|2021-05-10 11:51:20|739471|738471|739443.5|738443.5|739486.3|738486.3|739436.8|738436.8|26
1620647490000|2021-05-10 11:51:30|739451.7|738451.7|739450.5|738450.5|739472.8|738472.8|739376.7|738376.7|38
1620647500000|2021-05-10 11:51:40|739462.7|738462.7|739400.4|738400.4|739464.4|738464.4|739387.2|738387.2|26
1620647510000|2021-05-10 11:51:50|739408.9|738408.9|739391.4|738391.4|739408.9|738408.9|739384.4|738384.4|26
1620647520000|2021-05-10 11:52:00|739391|738391|739314.1|738314.1|739396.1|738396.1|739287|738287|37
1620647530000|2021-05-10 11:52:10|739318.4|738318.4|739376.5|738376.5|739410.5|738410.5|739311.8|738311.8|36
1620647540000|2021-05-10 11:52:20|739378|738378|739398.8|738398.8|739402.3|738402.3|739377.1|738377.1|15
1620647550000|2021-05-10 11:52:30|739396|738396|739427.5|738427.5|739512|738512|739381.4|738381.4|31
1620647560000|2021-05-10 11:52:40|739435.9|738435.9|739485.8|738485.8|739489.3|738489.3|739411.7|738411.7|31
1620647570000|2021-05-10 11:52:50|739457.1|738457.1|739463.7|738463.7|739463.7|738463.7|739405.1|738405.1|31
1620647580000|2021-05-10 11:53:00|739449.6|738449.6|739417.1|738417.1|739490.2|738490.2|739392.1|738392.1|34
1620647590000|2021-05-10 11:53:10|739415.4|738415.4|739462.2|738462.2|739480.6|738480.6|739411.1|738411.1|34
1620647600000|2021-05-10 11:53:20|739440.1|738440.1|739419.6|738419.6|739465.5|738465.5|739405.9|738405.9|30
1620647610000|2021-05-10 11:53:30|739417.9|738417.9|739466.4|738466.4|739472.8|738472.8|739390.3|738390.3|27
1620647620000|2021-05-10 11:53:40|739485.1|738485.1|739421.5|738421.5|739491.7|738491.7|739418.9|738418.9|32
1620647630000|2021-05-10 11:53:50|739419.3|738419.3|739408.6|738408.6|739425.2|738425.2|739408.6|738408.6|22
1620647640000|2021-05-10 11:54:00|739412.5|738412.5|739449.4|738449.4|739456.8|738456.8|739394|738394|28
1620647650000|2021-05-10 11:54:10|739447.7|738447.7|739331.4|738331.4|739447.7|738447.7|739314.9|738314.9|28
1620647660000|2021-05-10 11:54:20|739333.6|738333.6|739358.5|738358.5|739360.9|738360.9|739324|738324|27
1620647670000|2021-05-10 11:54:30|739391.6|738391.6|739400.7|738400.7|739401.8|738401.8|739387.2|738387.2|18
1620647680000|2021-05-10 11:54:40|739385.7|738385.7|739427.3|738427.3|739430.4|738430.4|739385.7|738385.7|13
1620647690000|2021-05-10 11:54:50|739418|738418|739420.5|738420.5|739430|738430|739413.5|738413.5|20
1620647700000|2021-05-10 11:55:00|739414.4|738414.4|739429.1|738429.1|739429.1|738429.1|739409.6|738409.6|23
1620647710000|2021-05-10 11:55:10|739428.9|738428.9|739449.1|738449.1|739501.2|738501.2|739426.2|738426.2|30
1620647720000|2021-05-10 11:55:20|739446.6|738446.6|739491.4|738491.4|739513.4|738513.4|739428.4|738428.4|36
1620647730000|2021-05-10 11:55:30|739493|738493|739511.2|738511.2|739563.7|738563.7|739451.5|738451.5|33
1620647740000|2021-05-10 11:55:40|739522.6|738522.6|739568|738568|739569.3|738569.3|739519|738519|33
1620647750000|2021-05-10 11:55:50|739567.2|738567.2|739576|738576|739577.7|738577.7|739567.2|738567.2|18
1620647760000|2021-05-10 11:56:00|739590.4|738590.4|739532.5|738532.5|739591.7|738591.7|739532.5|738532.5|31
1620647770000|2021-05-10 11:56:10|739557.1|738557.1|739541.1|738541.1|739593.1|738593.1|739541.1|738541.1|28
1620647780000|2021-05-10 11:56:20|739520.9|738520.9|739512|738512|739549.5|738549.5|739491|738491|26
1620647790000|2021-05-10 11:56:30|739514|738514|739559.8|738559.8|739570.9|738570.9|739513.4|738513.4|24
1620647800000|2021-05-10 11:56:40|739567.1|738567.1|739566.7|738566.7|739575.8|738575.8|739531.8|738531.8|29
1620647810000|2021-05-10 11:56:50|739544.1|738544.1|739398.6|738398.6|739560.9|738560.9|739398.6|738398.6|26
1620647820000|2021-05-10 11:57:00|739403|738403|739488.3|738488.3|739489.9|738489.9|739401.7|738401.7|32
1620647830000|2021-05-10 11:57:10|739488.2|738488.2|739543.2|738543.2|739546.3|738546.3|739485.5|738485.5|27
1620647840000|2021-05-10 11:57:20|739517.2|738517.2|739519.1|738519.1|739519.1|738519.1|739479.3|738479.3|32
1620647850000|2021-05-10 11:57:30|739521.6|738521.6|739548.4|738548.4|739550.4|738550.4|739519.8|738519.8|28
1620647860000|2021-05-10 11:57:40|739524.3|738524.3|739474.2|738474.2|739530|738530|739458.8|738458.8|24
1620647870000|2021-05-10 11:57:50|739471.1|738471.1|739477|738477|739495.1|738495.1|739459.8|738459.8|29
1620647880000|2021-05-10 11:58:00|739478.5|738478.5|739444.1|738444.1|739534.2|738534.2|739422.1|738422.1|35
1620647890000|2021-05-10 11:58:10|739411.3|738411.3|739467.3|738467.3|739467.3|738467.3|739411.3|738411.3|32
1620647900000|2021-05-10 11:58:20|739472.3|738472.3|739462.3|738462.3|739489.1|738489.1|739398.6|738398.6|32
1620647910000|2021-05-10 11:58:30|739463|738463|739457.5|738457.5|739481.8|738481.8|739454.1|738454.1|24
1620647920000|2021-05-10 11:58:40|739457|738457|739421.3|738421.3|739466.3|738466.3|739413.4|738413.4|30
1620647930000|2021-05-10 11:58:50|739418.1|738418.1|739450.7|738450.7|739475.9|738475.9|739398.1|738398.1|33
1620647940000|2021-05-10 11:59:00|739448.7|738448.7|739507.4|738507.4|739509.1|738509.1|739433.2|738433.2|34
1620647950000|2021-05-10 11:59:10|739501.5|738501.5|739510.6|738510.6|739511.4|738511.4|739499.5|738499.5|19
1620647960000|2021-05-10 11:59:20|739509.9|738509.9|739565.8|738565.8|739565.8|738565.8|739509|738509|24
1620647970000|2021-05-10 11:59:30|739536|738536|739647.6|738647.6|739665.6|738665.6|739528.2|738528.2|34
1620647980000|2021-05-10 11:59:40|739645.8|738645.8|739568|738568|739650.8|738650.8|739558|738558|25
1620647990000|2021-05-10 11:59:50|739581.5|738581.5|739578.2|738578.2|739609.8|738609.8|739574.8|738574.8|30
1620648000000|2021-05-10 12:00:00|739575|738575|739962.2|738962.2|739962.2|738962.2|739565.5|738565.5|39
1620648010000|2021-05-10 12:00:10|739950.7|738950.7|739878.1|738878.1|739950.7|738950.7|739872.2|738872.2|35
1620648020000|2021-05-10 12:00:20|739878.6|738878.6|739952.4|738952.4|739952.8|738952.8|739873.7|738873.7|27
1620648030000|2021-05-10 12:00:30|739950.2|738950.2|739982.6|738982.6|739982.8|738982.8|739950.2|738950.2|25
1620648040000|2021-05-10 12:00:40|739982.3|738982.3|739949.6|738949.6|739991.7|738991.7|739940.7|738940.7|32
1620648050000|2021-05-10 12:00:50|739950.2|738950.2|739943.4|738943.4|739969.4|738969.4|739936|738936|23
1620648060000|2021-05-10 12:01:00|739942.7|738942.7|740016.7|739016.7|740016.7|739016.7|739942.7|738942.7|27
1620648070000|2021-05-10 12:01:10|739996.8|738996.8|740037.5|739037.5|740053.3|739053.3|739996.8|738996.8|27
1620648080000|2021-05-10 12:01:20|740038.5|739038.5|740046.7|739046.7|740071.5|739071.5|740023.6|739023.6|26
1620648090000|2021-05-10 12:01:30|740046.2|739046.2|740063|739063|740095.4|739095.4|740045.9|739045.9|26
1620648100000|2021-05-10 12:01:40|740063.3|739063.3|740102.5|739102.5|740121.1|739121.1|740051.2|739051.2|31
1620648110000|2021-05-10 12:01:50|740103.1|739103.1|740151|739151|740175.4|739175.4|740103.1|739103.1|38
1620648120000|2021-05-10 12:02:00|740151.3|739151.3|740222.2|739222.2|740239.6|739239.6|740149.9|739149.9|31
1620648130000|2021-05-10 12:02:10|740223.3|739223.3|740300.3|739300.3|740334.2|739334.2|740221.8|739221.8|31
1620648140000|2021-05-10 12:02:20|740310|739310|740494.7|739494.7|740494.7|739494.7|740298.2|739298.2|32
1620648150000|2021-05-10 12:02:30|740481.1|739481.1|740561.6|739561.6|740589.5|739589.5|740440.4|739440.4|36
1620648160000|2021-05-10 12:02:40|740563.5|739563.5|740545.8|739545.8|740564.9|739564.9|740521|739521|36
1620648170000|2021-05-10 12:02:50|740538.3|739538.3|740503.6|739503.6|740538.3|739538.3|740489.9|739489.9|27
1620648180000|2021-05-10 12:03:00|740497.8|739497.8|740447.5|739447.5|740497.8|739497.8|740419.3|739419.3|33
1620648190000|2021-05-10 12:03:10|740420.5|739420.5|740327.3|739327.3|740420.5|739420.5|740258|739258|37
1620648200000|2021-05-10 12:03:20|740321|739321|740282.4|739282.4|740342.6|739342.6|740282.4|739282.4|35
1620648210000|2021-05-10 12:03:30|740290.4|739290.4|740455.4|739455.4|740455.4|739455.4|740238.8|739238.8|34
1620648220000|2021-05-10 12:03:40|740452.2|739452.2|740453.7|739453.7|740478.8|739478.8|740440.1|739440.1|36
1620648230000|2021-05-10 12:03:50|740452.6|739452.6|740460|739460|740497.4|739497.4|740421.6|739421.6|36
1620648240000|2021-05-10 12:04:00|740468.8|739468.8|740509|739509|740509|739509|740463.1|739463.1|27
1620648250000|2021-05-10 12:04:10|740502.7|739502.7|740469.6|739469.6|740505.1|739505.1|740441.8|739441.8|33
1620648260000|2021-05-10 12:04:20|740470.1|739470.1|740497.6|739497.6|740510|739510|740448.5|739448.5|29
1620648270000|2021-05-10 12:04:30|740491.6|739491.6|740441.3|739441.3|740500.5|739500.5|740440.6|739440.6|33
1620648280000|2021-05-10 12:04:40|740444.3|739444.3|740451.9|739451.9|740475.4|739475.4|740439.2|739439.2|25
1620648290000|2021-05-10 12:04:50|740459.5|739459.5|740448.5|739448.5|740466.2|739466.2|740401.3|739401.3|28
1620648300000|2021-05-10 12:05:00|740438.3|739438.3|740412.8|739412.8|740465.8|739465.8|740412.8|739412.8|28
1620648310000|2021-05-10 12:05:10|740425.1|739425.1|740411.4|739411.4|740425.1|739425.1|740395.3|739395.3|20
1620648320000|2021-05-10 12:05:20|740412.4|739412.4|740392.4|739392.4|740419.8|739419.8|740385.5|739385.5|26
1620648330000|2021-05-10 12:05:30|740395.6|739395.6|740151.8|739151.8|740395.6|739395.6|740150.2|739150.2|39
1620648340000|2021-05-10 12:05:40|740143.1|739143.1|740245.2|739245.2|740254.2|739254.2|740134.4|739134.4|37
1620648350000|2021-05-10 12:05:50|740246.3|739246.3|740268|739268|740268.2|739268.2|740220.3|739220.3|30
1620648360000|2021-05-10 12:06:00|740264.5|739264.5|740272.1|739272.1|740312.3|739312.3|740262.5|739262.5|31
1620648370000|2021-05-10 12:06:10|740270.6|739270.6|740283.7|739283.7|740296.2|739296.2|740229.9|739229.9|29
1620648380000|2021-05-10 12:06:20|740274.6|739274.6|740230.3|739230.3|740282.8|739282.8|740202.4|739202.4|26
1620648390000|2021-05-10 12:06:30|740220.9|739220.9|740220.7|739220.7|740234.6|739234.6|740206.5|739206.5|20
1620648400000|2021-05-10 12:06:40|740219.6|739219.6|740225.3|739225.3|740235|739235|740218.3|739218.3|28
1620648410000|2021-05-10 12:06:50|740223.9|739223.9|740246.8|739246.8|740253.4|739253.4|740223.9|739223.9|22
1620648420000|2021-05-10 12:07:00|740247.4|739247.4|740255.2|739255.2|740266|739266|740244.3|739244.3|23
1620648430000|2021-05-10 12:07:10|740255.1|739255.1|740249.7|739249.7|740259.1|739259.1|740196.7|739196.7|30
1620648440000|2021-05-10 12:07:20|740245.3|739245.3|740220.2|739220.2|740245.3|739245.3|740198.6|739198.6|29
1620648450000|2021-05-10 12:07:30|740213.6|739213.6|740214.6|739214.6|740272.9|739272.9|740213.6|739213.6|37
1620648460000|2021-05-10 12:07:40|740216.9|739216.9|740220.7|739220.7|740235.7|739235.7|740216.9|739216.9|19
1620648470000|2021-05-10 12:07:50|740226.8|739226.8|740221|739221|740228.8|739228.8|740201.2|739201.2|23
1620648480000|2021-05-10 12:08:00|740231.1|739231.1|740094.7|739094.7|740263.5|739263.5|740094.7|739094.7|31
1620648490000|2021-05-10 12:08:10|740086.6|739086.6|740130.5|739130.5|740140.5|739140.5|740086.6|739086.6|30
1620648500000|2021-05-10 12:08:20|740127.7|739127.7|740123.6|739123.6|740134|739134|740122|739122|24
1620648510000|2021-05-10 12:08:30|740121.2|739121.2|740155.6|739155.6|740155.6|739155.6|740121.2|739121.2|21
1620648520000|2021-05-10 12:08:40|740156.7|739156.7|740100.6|739100.6|740156.7|739156.7|740088.5|739088.5|22
1620648530000|2021-05-10 12:08:50|740092.4|739092.4|740128.8|739128.8|740152.6|739152.6|740092.4|739092.4|32
1620648540000|2021-05-10 12:09:00|740119.1|739119.1|740120.8|739120.8|740133.8|739133.8|740115.4|739115.4|25
1620648550000|2021-05-10 12:09:10|740119.5|739119.5|740193.5|739193.5|740211|739211|740112|739112|20
1620648560000|2021-05-10 12:09:20|740193.9|739193.9|740310|739310|740311.6|739311.6|740178.8|739178.8|29
1620648570000|2021-05-10 12:09:30|740312|739312|740319.7|739319.7|740340.4|739340.4|740301|739301|36
1620648580000|2021-05-10 12:09:40|740319.9|739319.9|740433.8|739433.8|740433.8|739433.8|740317|739317|31
1620648590000|2021-05-10 12:09:50|740419.9|739419.9|740549.8|739549.8|740549.9|739549.9|740419.5|739419.5|33
1620648600000|2021-05-10 12:10:00|740547.4|739547.4|740624.8|739624.8|740635.4|739635.4|740547.4|739547.4|35
1620648610000|2021-05-10 12:10:10|740635.9|739635.9|740624.4|739624.4|740673.1|739673.1|740620.7|739620.7|38
1620648620000|2021-05-10 12:10:20|740631.4|739631.4|740577.1|739577.1|740633|739633|740552.7|739552.7|24
1620648630000|2021-05-10 12:10:30|740577.5|739577.5|740555.6|739555.6|740593.7|739593.7|740509.6|739509.6|16
1620648640000|2021-05-10 12:10:40|740540.7|739540.7|740533.2|739533.2|740564.7|739564.7|740522.9|739522.9|24
1620648650000|2021-05-10 12:10:50|740524.4|739524.4|740322.8|739322.8|740537.1|739537.1|740320.9|739320.9|27
1620648660000|2021-05-10 12:11:00|740327.2|739327.2|740455.6|739455.6|740463.3|739463.3|740327.2|739327.2|36
1620648670000|2021-05-10 12:11:10|740467.7|739467.7|740483.6|739483.6|740483.6|739483.6|740424.2|739424.2|31
1620648680000|2021-05-10 12:11:20|740465.7|739465.7|740553|739553|740562.6|739562.6|740460.6|739460.6|30
1620648690000|2021-05-10 12:11:30|740551.1|739551.1|740536.5|739536.5|740561.3|739561.3|740536.2|739536.2|20
1620648700000|2021-05-10 12:11:40|740539.4|739539.4|740508.6|739508.6|740539.5|739539.5|740498.3|739498.3|21
1620648710000|2021-05-10 12:11:50|740510.9|739510.9|740556.2|739556.2|740589|739589|740509.6|739509.6|19
1620648720000|2021-05-10 12:12:00|740555|739555|740549.6|739549.6|740556|739556|740543.4|739543.4|13
1620648730000|2021-05-10 12:12:10|740541.7|739541.7|740707.4|739707.4|740747.8|739747.8|740541.7|739541.7|35
1620648740000|2021-05-10 12:12:20|740706|739706|740380.4|739380.4|740709.1|739709.1|740364.1|739364.1|29
1620648750000|2021-05-10 12:12:30|740367.7|739367.7|740438.9|739438.9|740456.8|739456.8|740326.2|739326.2|31
1620648760000|2021-05-10 12:12:40|740424|739424|740410.8|739410.8|740453.1|739453.1|740403.3|739403.3|30
1620648770000|2021-05-10 12:12:50|740404|739404|740463.4|739463.4|740474.2|739474.2|740356.9|739356.9|32
1620648780000|2021-05-10 12:13:00|740452.5|739452.5|740470.3|739470.3|740477.8|739477.8|740452.5|739452.5|28
1620648790000|2021-05-10 12:13:10|740465.8|739465.8|740467.7|739467.7|740481.1|739481.1|740455.3|739455.3|28
1620648800000|2021-05-10 12:13:20|740468.3|739468.3|740460.4|739460.4|740469|739469|740440.5|739440.5|25
1620648810000|2021-05-10 12:13:30|740464.3|739464.3|740479.5|739479.5|740491.9|739491.9|740464.3|739464.3|26
1620648820000|2021-05-10 12:13:40|740479.9|739479.9|740476.8|739476.8|740492.4|739492.4|740466.3|739466.3|19
1620648830000|2021-05-10 12:13:50|740480.3|739480.3|740382.1|739382.1|740480.7|739480.7|740368.6|739368.6|27
1620648840000|2021-05-10 12:14:00|740316.4|739316.4|740261.7|739261.7|740316.4|739316.4|740237.3|739237.3|34
1620648850000|2021-05-10 12:14:10|740261.2|739261.2|740244.4|739244.4|740286.3|739286.3|740244.4|739244.4|29
1620648860000|2021-05-10 12:14:20|740235.1|739235.1|740229.2|739229.2|740243.8|739243.8|740227.1|739227.1|22
1620648870000|2021-05-10 12:14:30|740227.8|739227.8|740194.6|739194.6|740240.6|739240.6|740181.8|739181.8|31
1620648880000|2021-05-10 12:14:40|740196.4|739196.4|740196.2|739196.2|740283.7|739283.7|740179.5|739179.5|27
1620648890000|2021-05-10 12:14:50|740203.3|739203.3|740162.7|739162.7|740210.7|739210.7|740146|739146|32
1620648900000|2021-05-10 12:15:00|740164.4|739164.4|740143.9|739143.9|740190.1|739190.1|740136|739136|33
1620648910000|2021-05-10 12:15:10|740144.6|739144.6|740160.4|739160.4|740186.8|739186.8|740144.6|739144.6|27
1620648920000|2021-05-10 12:15:20|740158.5|739158.5|740154.5|739154.5|740158.5|739158.5|740089.1|739089.1|31
1620648930000|2021-05-10 12:15:30|740158.2|739158.2|740157.1|739157.1|740163.1|739163.1|740152.9|739152.9|23
1620648940000|2021-05-10 12:15:40|740156.5|739156.5|740111.2|739111.2|740179|739179|740109.1|739109.1|26
1620648950000|2021-05-10 12:15:50|740110|739110|740124.1|739124.1|740127.4|739127.4|740110|739110|22
1620648960000|2021-05-10 12:16:00|740125|739125|740142.8|739142.8|740179.7|739179.7|740121.2|739121.2|35
1620648970000|2021-05-10 12:16:10|740143.8|739143.8|740141.3|739141.3|740163.8|739163.8|740117.1|739117.1|32
1620648980000|2021-05-10 12:16:20|740142.6|739142.6|740171.9|739171.9|740175.1|739175.1|740136.2|739136.2|30
1620648990000|2021-05-10 12:16:30|740160.5|739160.5|740119.6|739119.6|740160.5|739160.5|740108.2|739108.2|30
1620649000000|2021-05-10 12:16:40|740109.1|739109.1|740121.9|739121.9|740126.9|739126.9|740109.1|739109.1|20
1620649010000|2021-05-10 12:16:50|740123.7|739123.7|740123.7|739123.7|740125.4|739125.4|740123.2|739123.2|9
1620649020000|2021-05-10 12:17:00|740123.3|739123.3|740136.6|739136.6|740145.5|739145.5|740114.5|739114.5|23
1620649030000|2021-05-10 12:17:10|740136.2|739136.2|740190|739190|740190|739190|740113.6|739113.6|25
1620649040000|2021-05-10 12:17:20|740195.1|739195.1|740240.9|739240.9|740240.9|739240.9|740145.6|739145.6|36
1620649050000|2021-05-10 12:17:30|740244.3|739244.3|740254.2|739254.2|740273|739273|740238.4|739238.4|35
1620649060000|2021-05-10 12:17:40|740252.9|739252.9|740242.8|739242.8|740278.8|739278.8|740237.9|739237.9|27
1620649070000|2021-05-10 12:17:50|740239.4|739239.4|740242|739242|740254.2|739254.2|740239.4|739239.4|19
1620649080000|2021-05-10 12:18:00|740243.5|739243.5|740274.7|739274.7|740313.1|739313.1|740234.3|739234.3|26
1620649090000|2021-05-10 12:18:10|740280.5|739280.5|740383.5|739383.5|740383.5|739383.5|740280.5|739280.5|34
1620649100000|2021-05-10 12:18:20|740379.6|739379.6|740367.1|739367.1|740383.4|739383.4|740353.7|739353.7|27
1620649110000|2021-05-10 12:18:30|740368.1|739368.1|740394.6|739394.6|740398.6|739398.6|740343.2|739343.2|27
1620649120000|2021-05-10 12:18:40|740389.5|739389.5|740368.4|739368.4|740389.5|739389.5|740363.1|739363.1|20
1620649130000|2021-05-10 12:18:50|740369.3|739369.3|740367.6|739367.6|740373.9|739373.9|740357.7|739357.7|18
1620649140000|2021-05-10 12:19:00|740368.1|739368.1|740332.2|739332.2|740368.1|739368.1|740322.8|739322.8|25
1620649150000|2021-05-10 12:19:10|740325.2|739325.2|740575.6|739575.6|740688.3|739688.3|740325.2|739325.2|37
1620649160000|2021-05-10 12:19:20|740574.2|739574.2|740568.9|739568.9|740586.5|739586.5|740544.4|739544.4|33
1620649170000|2021-05-10 12:19:30|740575.3|739575.3|740711.9|739711.9|740711.9|739711.9|740561|739561|30
1620649180000|2021-05-10 12:19:40|740707.5|739707.5|740647.7|739647.7|740707.5|739707.5|740647.7|739647.7|33
1620649190000|2021-05-10 12:19:50|740647.4|739647.4|740468.5|739468.5|740649.4|739649.4|740440.9|739440.9|35
1620649200000|2021-05-10 12:20:00|740468|739468|740567.6|739567.6|740569.9|739569.9|740448.9|739448.9|39
1620649210000|2021-05-10 12:20:10|740567.5|739567.5|740582.8|739582.8|740599.8|739599.8|740563.4|739563.4|30
1620649220000|2021-05-10 12:20:20|740585.7|739585.7|740650|739650|740674.3|739674.3|740579|739579|20
1620649230000|2021-05-10 12:20:30|740637.2|739637.2|740602.9|739602.9|740641.1|739641.1|740594.4|739594.4|35
1620649240000|2021-05-10 12:20:40|740613.6|739613.6|740630.2|739630.2|740631.7|739631.7|740587.7|739587.7|28
1620649250000|2021-05-10 12:20:50|740629.3|739629.3|740686.9|739686.9|740686.9|739686.9|740613.6|739613.6|23
1620649260000|2021-05-10 12:21:00|740678|739678|740723.2|739723.2|740730.5|739730.5|740634.4|739634.4|36
1620649270000|2021-05-10 12:21:10|740720.1|739720.1|740696.6|739696.6|740720.1|739720.1|740685.8|739685.8|30
1620649280000|2021-05-10 12:21:20|740694.4|739694.4|740738.7|739738.7|740739.3|739739.3|740691.4|739691.4|35
1620649290000|2021-05-10 12:21:30|740734.4|739734.4|740754.6|739754.6|740760.8|739760.8|740718.3|739718.3|33
1620649300000|2021-05-10 12:21:40|740753.7|739753.7|740733.3|739733.3|740760.7|739760.7|740716.6|739716.6|31
1620649310000|2021-05-10 12:21:50|740735.9|739735.9|740729.6|739729.6|740763.8|739763.8|740712.6|739712.6|29
1620649320000|2021-05-10 12:22:00|740727.5|739727.5|740687.9|739687.9|740737.9|739737.9|740671.7|739671.7|30
1620649330000|2021-05-10 12:22:10|740682.1|739682.1|740670.4|739670.4|740683.3|739683.3|740656.1|739656.1|33
1620649340000|2021-05-10 12:22:20|740671.1|739671.1|740681.6|739681.6|740686.9|739686.9|740665.8|739665.8|24
1620649350000|2021-05-10 12:22:30|740682.6|739682.6|740669.2|739669.2|740682.7|739682.7|740667.3|739667.3|14
1620649360000|2021-05-10 12:22:40|740668.6|739668.6|740603.4|739603.4|740670|739670|740507.4|739507.4|31
1620649370000|2021-05-10 12:22:50|740600.2|739600.2|740580.4|739580.4|740611.3|739611.3|740580.3|739580.3|25
1620649380000|2021-05-10 12:23:00|740580.9|739580.9|740459.9|739459.9|740617.4|739617.4|740459.9|739459.9|32
1620649390000|2021-05-10 12:23:10|740455.5|739455.5|740382.4|739382.4|740468.1|739468.1|740364.5|739364.5|36
1620649400000|2021-05-10 12:23:20|740378.2|739378.2|740398.9|739398.9|740455|739455|740378.2|739378.2|28
1620649410000|2021-05-10 12:23:30|740409.6|739409.6|740430.4|739430.4|740431.3|739431.3|740393.6|739393.6|26
1620649420000|2021-05-10 12:23:40|740430.9|739430.9|740445.3|739445.3|740463.2|739463.2|740428.5|739428.5|26
1620649430000|2021-05-10 12:23:50|740448.3|739448.3|740611.7|739611.7|740640.7|739640.7|740448.3|739448.3|37
1620649440000|2021-05-10 12:24:00|740596.7|739596.7|740617.2|739617.2|740641.5|739641.5|740596.7|739596.7|32
1620649450000|2021-05-10 12:24:10|740606.8|739606.8|740544.8|739544.8|740623.5|739623.5|740544.8|739544.8|23
1620649460000|2021-05-10 12:24:20|740497.6|739497.6|740515.6|739515.6|740534.2|739534.2|740439.4|739439.4|30
1620649470000|2021-05-10 12:24:30|740518.6|739518.6|740510.5|739510.5|740544.1|739544.1|740506|739506|27
1620649480000|2021-05-10 12:24:40|740508.4|739508.4|740525.8|739525.8|740560.3|739560.3|740508.4|739508.4|30
1620649490000|2021-05-10 12:24:50|740523|739523|740504.3|739504.3|740534.8|739534.8|740495.2|739495.2|29
1620649500000|2021-05-10 12:25:00|740503.2|739503.2|740535.8|739535.8|740539.8|739539.8|740503.2|739503.2|27
1620649510000|2021-05-10 12:25:10|740536.8|739536.8|740448.7|739448.7|740544.8|739544.8|740446.3|739446.3|32
1620649520000|2021-05-10 12:25:20|740452.9|739452.9|740422.4|739422.4|740452.9|739452.9|740385.3|739385.3|33
1620649530000|2021-05-10 12:25:30|740408.1|739408.1|740468.4|739468.4|740468.4|739468.4|740391.7|739391.7|24
1620649540000|2021-05-10 12:25:40|740459|739459|740395.9|739395.9|740459|739459|740382.1|739382.1|37
1620649550000|2021-05-10 12:25:50|740396.7|739396.7|740369.7|739369.7|740401.4|739401.4|740369.7|739369.7|24
1620649560000|2021-05-10 12:26:00|740372.1|739372.1|740391.6|739391.6|740409.7|739409.7|740369|739369|26
1620649570000|2021-05-10 12:26:10|740393.2|739393.2|740498.2|739498.2|740498.2|739498.2|740384.2|739384.2|31
1620649580000|2021-05-10 12:26:20|740497.3|739497.3|740394.2|739394.2|740497.3|739497.3|740392.5|739392.5|27
1620649590000|2021-05-10 12:26:30|740394.4|739394.4|740382.9|739382.9|740394.5|739394.5|740382.9|739382.9|18
1620649600000|2021-05-10 12:26:40|740382.7|739382.7|740357.6|739357.6|740401|739401|740357.6|739357.6|24
1620649610000|2021-05-10 12:26:50|740361.4|739361.4|740373.4|739373.4|740373.4|739373.4|740361.4|739361.4|20
1620649620000|2021-05-10 12:27:00|740371.5|739371.5|740362.7|739362.7|740372.8|739372.8|740352.5|739352.5|24
1620649630000|2021-05-10 12:27:10|740363.6|739363.6|740260.2|739260.2|740365.4|739365.4|740249.7|739249.7|25
1620649640000|2021-05-10 12:27:20|740260.7|739260.7|740250.1|739250.1|740260.7|739260.7|740238|739238|28
1620649650000|2021-05-10 12:27:30|740229.7|739229.7|740227.1|739227.1|740244.7|739244.7|740206.9|739206.9|29
1620649660000|2021-05-10 12:27:40|740227.3|739227.3|740259.7|739259.7|740278.9|739278.9|740214|739214|29
1620649670000|2021-05-10 12:27:50|740261.2|739261.2|740285|739285|740330.6|739330.6|740256.2|739256.2|34
1620649680000|2021-05-10 12:28:00|740286.7|739286.7|740312.3|739312.3|740330.4|739330.4|740256.8|739256.8|36
1620649690000|2021-05-10 12:28:10|740309.9|739309.9|740226.4|739226.4|740311.8|739311.8|740204.1|739204.1|30
1620649700000|2021-05-10 12:28:20|740216.7|739216.7|740157.8|739157.8|740223.1|739223.1|740118.6|739118.6|30
1620649710000|2021-05-10 12:28:30|740160.4|739160.4|740193.1|739193.1|740220.2|739220.2|740153.2|739153.2|31
1620649720000|2021-05-10 12:28:40|740190.3|739190.3|740161.1|739161.1|740195.7|739195.7|740149.7|739149.7|28
1620649730000|2021-05-10 12:28:50|740154.3|739154.3|740145.3|739145.3|740158.8|739158.8|740137.6|739137.6|17
1620649740000|2021-05-10 12:29:00|740141|739141|740130.6|739130.6|740141|739141|740110|739110|28
1620649750000|2021-05-10 12:29:10|740135.4|739135.4|740124.1|739124.1|740135.4|739135.4|740090.7|739090.7|32
1620649760000|2021-05-10 12:29:20|740122.2|739122.2|740103.5|739103.5|740152.2|739152.2|740087.7|739087.7|32
1620649770000|2021-05-10 12:29:30|740102|739102|740102.3|739102.3|740119.2|739119.2|740078.9|739078.9|25
1620649780000|2021-05-10 12:29:40|740103.5|739103.5|740094.9|739094.9|740128.4|739128.4|740094.9|739094.9|21
1620649790000|2021-05-10 12:29:50|740091.2|739091.2|740211.1|739211.1|740298.5|739298.5|740091.2|739091.2|36
1620649800000|2021-05-10 12:30:00|740183.1|739183.1|740230.9|739230.9|740239.5|739239.5|740163.6|739163.6|37
1620649810000|2021-05-10 12:30:10|740233.5|739233.5|740354.6|739354.6|740362.1|739362.1|740233.5|739233.5|29
1620649820000|2021-05-10 12:30:20|740356.1|739356.1|740333.9|739333.9|740389.6|739389.6|740333.9|739333.9|27
1620649830000|2021-05-10 12:30:30|740327.8|739327.8|740251.1|739251.1|740337.2|739337.2|740232.5|739232.5|29
1620649840000|2021-05-10 12:30:40|740254.7|739254.7|740187.9|739187.9|740259|739259|740181.1|739181.1|28
1620649850000|2021-05-10 12:30:50|740189.9|739189.9|740088.6|739088.6|740189.9|739189.9|740088.6|739088.6|33
1620649860000|2021-05-10 12:31:00|740087.9|739087.9|739990.6|738990.6|740100.9|739100.9|739990.6|738990.6|34
1620649870000|2021-05-10 12:31:10|739986.1|738986.1|739957|738957|739991.3|738991.3|739940.9|738940.9|32
1620649880000|2021-05-10 12:31:20|739960.7|738960.7|739994.6|738994.6|740011.2|739011.2|739936.7|738936.7|31
1620649890000|2021-05-10 12:31:30|739988.1|738988.1|740029.9|739029.9|740029.9|739029.9|739955.2|738955.2|34
1620649900000|2021-05-10 12:31:40|740031.9|739031.9|740049.7|739049.7|740061.3|739061.3|740027.9|739027.9|27
1620649910000|2021-05-10 12:31:50|740048.2|739048.2|740072.6|739072.6|740159.5|739159.5|740041.1|739041.1|35
1620649920000|2021-05-10 12:32:00|740085.3|739085.3|740083.5|739083.5|740088.6|739088.6|740061.5|739061.5|21
1620649930000|2021-05-10 12:32:10|740093.8|739093.8|740072.3|739072.3|740100.5|739100.5|740054.1|739054.1|29
1620649940000|2021-05-10 12:32:20|740069.7|739069.7|740070.1|739070.1|740076.1|739076.1|740060.3|739060.3|14
1620649950000|2021-05-10 12:32:30|740075.2|739075.2|739979.2|738979.2|740079.2|739079.2|739976.6|738976.6|30
1620649960000|2021-05-10 12:32:40|739973.5|738973.5|739970.3|738970.3|740002.4|739002.4|739950.6|738950.6|29
1620649970000|2021-05-10 12:32:50|739972.9|738972.9|739968.9|738968.9|739982.4|738982.4|739964.1|738964.1|28
1620649980000|2021-05-10 12:33:00|739969.7|738969.7|739989.1|738989.1|739989.1|738989.1|739969.7|738969.7|22
1620649990000|2021-05-10 12:33:10|739988.8|738988.8|739984.8|738984.8|740000.1|739000.1|739977.6|738977.6|21
1620650000000|2021-05-10 12:33:20|739986|738986|740027.7|739027.7|740036.4|739036.4|739971.5|738971.5|26
1620650010000|2021-05-10 12:33:30|740032.1|739032.1|740079.5|739079.5|740079.5|739079.5|740025.3|739025.3|27
1620650020000|2021-05-10 12:33:40|740079.2|739079.2|740042.6|739042.6|740156.5|739156.5|740042.6|739042.6|32
1620650030000|2021-05-10 12:33:50|740066|739066|740004.9|739004.9|740066|739066|740004.7|739004.7|23
1620650040000|2021-05-10 12:34:00|739998.4|738998.4|739941.1|738941.1|740028.1|739028.1|739918.6|738918.6|36
1620650050000|2021-05-10 12:34:10|739938.8|738938.8|739921.1|738921.1|739955.8|738955.8|739917.6|738917.6|28
1620650060000|2021-05-10 12:34:20|739950.7|738950.7|739973.2|738973.2|739987|738987|739934.7|738934.7|34
1620650070000|2021-05-10 12:34:30|739967|738967|740040.3|739040.3|740045.7|739045.7|739964.9|738964.9|37
1620650080000|2021-05-10 12:34:40|740039.2|739039.2|740162.3|739162.3|740264.1|739264.1|740039.2|739039.2|40
1620650090000|2021-05-10 12:34:50|740163.7|739163.7|740173.1|739173.1|740198.9|739198.9|740156.7|739156.7|27
1620650100000|2021-05-10 12:35:00|740182.9|739182.9|740142.8|739142.8|740258.4|739258.4|740104.5|739104.5|36
1620650110000|2021-05-10 12:35:10|740139.8|739139.8|740127|739127|740154.2|739154.2|740114.7|739114.7|28
1620650120000|2021-05-10 12:35:20|740137.8|739137.8|740200.5|739200.5|740218|739218|740137.8|739137.8|28
1620650130000|2021-05-10 12:35:30|740193.9|739193.9|740175.2|739175.2|740215.1|739215.1|740160.7|739160.7|26
1620650140000|2021-05-10 12:35:40|740173.8|739173.8|740150.7|739150.7|740173.8|739173.8|740128|739128|26
1620650150000|2021-05-10 12:35:50|740154.8|739154.8|740003.9|739003.9|740160.3|739160.3|739988.1|738988.1|34
1620650160000|2021-05-10 12:36:00|740006.4|739006.4|739944.8|738944.8|740014.7|739014.7|739940.3|738940.3|29
1620650170000|2021-05-10 12:36:10|739975.5|738975.5|739992.4|738992.4|740030.7|739030.7|739975.5|738975.5|27
1620650180000|2021-05-10 12:36:20|740010|739010|739977.1|738977.1|740012|739012|739964.9|738964.9|32
1620650190000|2021-05-10 12:36:30|739982.2|738982.2|739769.1|738769.1|739986.1|738986.1|739755.2|738755.2|37
1620650200000|2021-05-10 12:36:40|739773.1|738773.1|739865.5|738865.5|739868.8|738868.8|739742.7|738742.7|36
1620650210000|2021-05-10 12:36:50|739886.2|738886.2|739872.8|738872.8|739926.3|738926.3|739853|738853|31
1620650220000|2021-05-10 12:37:00|739872.5|738872.5|739737.9|738737.9|739875.1|738875.1|739666.5|738666.5|37
1620650230000|2021-05-10 12:37:10|739740.2|738740.2|739751.2|738751.2|739764|738764|739726.9|738726.9|32
1620650240000|2021-05-10 12:37:20|739751.5|738751.5|739714|738714|739807.5|738807.5|739710.7|738710.7|33
1620650250000|2021-05-10 12:37:30|739741.8|738741.8|739724.9|738724.9|739798.9|738798.9|739724.9|738724.9|33
1620650260000|2021-05-10 12:37:40|739712.1|738712.1|739703.2|738703.2|739744.1|738744.1|739671.9|738671.9|33
1620650270000|2021-05-10 12:37:50|739706|738706|739652.7|738652.7|739715.6|738715.6|739651.2|738651.2|28
1620650280000|2021-05-10 12:38:00|739654.5|738654.5|739582|738582|739655.9|738655.9|739561|738561|35
1620650290000|2021-05-10 12:38:10|739579|738579|739572.9|738572.9|739592.7|738592.7|739562.6|738562.6|32
1620650300000|2021-05-10 12:38:20|739570.4|738570.4|739573.2|738573.2|739573.2|738573.2|739520|738520|31
1620650310000|2021-05-10 12:38:30|739568.2|738568.2|739573|738573|739605.1|738605.1|739568.2|738568.2|30
1620650320000|2021-05-10 12:38:40|739577.2|738577.2|739526.4|738526.4|739582.8|738582.8|739524.7|738524.7|29
1620650330000|2021-05-10 12:38:50|739528.9|738528.9|739529.8|738529.8|739554.7|738554.7|739511.9|738511.9|34
1620650340000|2021-05-10 12:39:00|739530.3|738530.3|739528.6|738528.6|739540.9|738540.9|739521.5|738521.5|27
1620650350000|2021-05-10 12:39:10|739526.7|738526.7|739554.9|738554.9|739557.6|738557.6|739526.7|738526.7|26
1620650360000|2021-05-10 12:39:20|739552.3|738552.3|739593|738593|739598.9|738598.9|739545.3|738545.3|25
1620650370000|2021-05-10 12:39:30|739588.9|738588.9|739571.8|738571.8|739600.5|738600.5|739567.1|738567.1|29
1620650380000|2021-05-10 12:39:40|739572|738572|739584.5|738584.5|739600.3|738600.3|739563.5|738563.5|13
1620650390000|2021-05-10 12:39:50|739586.6|738586.6|739748.8|738748.8|739748.8|738748.8|739584.5|738584.5|19
1620650400000|2021-05-10 12:40:00|739748.4|738748.4|739646.3|738646.3|739748.4|738748.4|739634.8|738634.8|38
1620650410000|2021-05-10 12:40:10|739634.9|738634.9|739680|738680|739685.8|738685.8|739634.9|738634.9|35
1620650420000|2021-05-10 12:40:20|739699.1|738699.1|739635.1|738635.1|739702.8|738702.8|739618.7|738618.7|29
1620650430000|2021-05-10 12:40:30|739644.7|738644.7|739643.1|738643.1|739648|738648|739632.4|738632.4|23
1620650440000|2021-05-10 12:40:40|739645.2|738645.2|739665.2|738665.2|739665.2|738665.2|739641.2|738641.2|21
1620650450000|2021-05-10 12:40:50|739661.6|738661.6|739692.5|738692.5|739703.8|738703.8|739661.6|738661.6|31
1620650460000|2021-05-10 12:41:00|739682.9|738682.9|739664.9|738664.9|739715.4|738715.4|739653.7|738653.7|28
1620650470000|2021-05-10 12:41:10|739665.1|738665.1|739663.5|738663.5|739665.6|738665.6|739661.1|738661.1|9
1620650480000|2021-05-10 12:41:20|739662.3|738662.3|739650.8|738650.8|739672.6|738672.6|739641.8|738641.8|20
1620650490000|2021-05-10 12:41:30|739654|738654|739526.3|738526.3|739654|738654|739526.3|738526.3|29
1620650500000|2021-05-10 12:41:40|739559.4|738559.4|739542.7|738542.7|739559.4|738559.4|739534.3|738534.3|29
1620650510000|2021-05-10 12:41:50|739543.5|738543.5|739540.5|738540.5|739544.4|738544.4|739532.6|738532.6|14
1620650520000|2021-05-10 12:42:00|739541.5|738541.5|739587.6|738587.6|739593|738593|739531.3|738531.3|26
1620650530000|2021-05-10 12:42:10|739585|738585|739622.3|738622.3|739652.9|738652.9|739581.8|738581.8|31
1620650540000|2021-05-10 12:42:20|739641|738641|739667.8|738667.8|739682.8|738682.8|739638.2|738638.2|27
1620650550000|2021-05-10 12:42:30|739673.4|738673.4|739690.7|738690.7|739704.7|738704.7|739664.4|738664.4|32
1620650560000|2021-05-10 12:42:40|739688.6|738688.6|739687.1|738687.1|739708.6|738708.6|739686.4|738686.4|18
1620650570000|2021-05-10 12:42:50|739686.2|738686.2|739635.8|738635.8|739687.7|738687.7|739629.9|738629.9|24
1620650580000|2021-05-10 12:43:00|739644.8|738644.8|739648.8|738648.8|739652.8|738652.8|739637.7|738637.7|22
1620650590000|2021-05-10 12:43:10|739649.6|738649.6|739697|738697|739698.4|738698.4|739644.2|738644.2|22
1620650600000|2021-05-10 12:43:20|739697.3|738697.3|739682.9|738682.9|739697.3|738697.3|739678.5|738678.5|14
1620650610000|2021-05-10 12:43:30|739692.3|738692.3|739669.5|738669.5|739694.6|738694.6|739656.8|738656.8|21
1620650620000|2021-05-10 12:43:40|739657.3|738657.3|739690.1|738690.1|739703.4|738703.4|739657.3|738657.3|25
1620650630000|2021-05-10 12:43:50|739692.4|738692.4|739692|738692|739692.4|738692.4|739689.4|738689.4|13
1620650640000|2021-05-10 12:44:00|739692.2|738692.2|739689.2|738689.2|739697.3|738697.3|739674.2|738674.2|30
1620650650000|2021-05-10 12:44:10|739687.3|738687.3|739687.9|738687.9|739691.7|738691.7|739661.9|738661.9|29
1620650660000|2021-05-10 12:44:20|739691.4|738691.4|739681.9|738681.9|739694.8|738694.8|739676.7|738676.7|19
1620650670000|2021-05-10 12:44:30|739682.3|738682.3|739680.4|738680.4|739684.1|738684.1|739670.1|738670.1|12
1620650680000|2021-05-10 12:44:40|739676.7|738676.7|739684.4|738684.4|739691.1|738691.1|739655.3|738655.3|26
1620650690000|2021-05-10 12:44:50|739684|738684|739680.6|738680.6|739722.2|738722.2|739679|738679|26
1620650700000|2021-05-10 12:45:00|739680.8|738680.8|739683.8|738683.8|739683.8|738683.8|739679.5|738679.5|20
1620650710000|2021-05-10 12:45:10|739684.9|738684.9|739577.7|738577.7|739684.9|738684.9|739571.8|738571.8|30
1620650720000|2021-05-10 12:45:20|739577.5|738577.5|739605.2|738605.2|739607.7|738607.7|739569.4|738569.4|19
1620650730000|2021-05-10 12:45:30|739606.7|738606.7|739603.3|738603.3|739609|738609|739602.3|738602.3|12
1620650740000|2021-05-10 12:45:40|739585.4|738585.4|739604.9|738604.9|739613.1|738613.1|739585.4|738585.4|21
1620650750000|2021-05-10 12:45:50|739605|738605|739612.6|738612.6|739614.9|738614.9|739599.8|738599.8|19
1620650760000|2021-05-10 12:46:00|739614.6|738614.6|739606|738606|739614.6|738614.6|739603.7|738603.7|19
1620650770000|2021-05-10 12:46:10|739605.2|738605.2|739607.8|738607.8|739607.8|738607.8|739584.5|738584.5|21
1620650780000|2021-05-10 12:46:20|739609.8|738609.8|739605.4|738605.4|739610.9|738610.9|739604.7|738604.7|17
1620650790000|2021-05-10 12:46:30|739607.4|738607.4|739595.7|738595.7|739607.4|738607.4|739590.8|738590.8|17
1620650800000|2021-05-10 12:46:40|739584.7|738584.7|739589.2|738589.2|739591.8|738591.8|739583.6|738583.6|13
1620650810000|2021-05-10 12:46:50|739587.2|738587.2|739671.4|738671.4|739678.5|738678.5|739579.3|738579.3|26
1620650820000|2021-05-10 12:47:00|739671.9|738671.9|739683.6|738683.6|739697.6|738697.6|739671.9|738671.9|27
1620650830000|2021-05-10 12:47:10|739684.4|738684.4|739653.6|738653.6|739684.4|738684.4|739644.2|738644.2|23
1620650840000|2021-05-10 12:47:20|739653.1|738653.1|739599.2|738599.2|739666.9|738666.9|739598.3|738598.3|30
1620650850000|2021-05-10 12:47:30|739594.4|738594.4|739579.9|738579.9|739595.2|738595.2|739579.9|738579.9|22
1620650860000|2021-05-10 12:47:40|739580.7|738580.7|739577.6|738577.6|739591.6|738591.6|739572.8|738572.8|16
1620650870000|2021-05-10 12:47:50|739578.3|738578.3|739420.9|738420.9|739578.7|738578.7|739384.9|738384.9|30
1620650880000|2021-05-10 12:48:00|739418.7|738418.7|739476.1|738476.1|739487.8|738487.8|739418.7|738418.7|32
1620650890000|2021-05-10 12:48:10|739475.9|738475.9|739538.1|738538.1|739555.4|738555.4|739435.1|738435.1|31
1620650900000|2021-05-10 12:48:20|739529.6|738529.6|739509.3|738509.3|739536.9|738536.9|739480.7|738480.7|35
1620650910000|2021-05-10 12:48:30|739515.4|738515.4|739466.2|738466.2|739515.4|738515.4|739457.2|738457.2|24
1620650920000|2021-05-10 12:48:40|739464.5|738464.5|739515.1|738515.1|739527|738527|739438.4|738438.4|18
1620650930000|2021-05-10 12:48:50|739515.4|738515.4|739541.9|738541.9|739542.6|738542.6|739515.1|738515.1|17
1620650940000|2021-05-10 12:49:00|739542.3|738542.3|739543.7|738543.7|739543.7|738543.7|739513.4|738513.4|20
1620650950000|2021-05-10 12:49:10|739542|738542|739541.2|738541.2|739547.1|738547.1|739538.4|738538.4|20
1620650960000|2021-05-10 12:49:20|739539|738539|739533.6|738533.6|739552.2|738552.2|739533.6|738533.6|22
1620650970000|2021-05-10 12:49:30|739532.9|738532.9|739550.6|738550.6|739576|738576|739532.3|738532.3|19
1620650980000|2021-05-10 12:49:40|739552.9|738552.9|739561.9|738561.9|739562.1|738562.1|739551.8|738551.8|23
1620650990000|2021-05-10 12:49:50|739560|738560|739490.8|738490.8|739560|738560|739488|738488|33
1620651000000|2021-05-10 12:50:00|739488.6|738488.6|739493.8|738493.8|739503|738503|739469.5|738469.5|33
1620651010000|2021-05-10 12:50:10|739487.8|738487.8|739443.2|738443.2|739509.3|738509.3|739436.9|738436.9|35
1620651020000|2021-05-10 12:50:20|739445.6|738445.6|739444.6|738444.6|739456.6|738456.6|739415.2|738415.2|32
1620651030000|2021-05-10 12:50:30|739445|738445|739463.1|738463.1|739482.5|738482.5|739442|738442|34
1620651040000|2021-05-10 12:50:40|739462.8|738462.8|739499.4|738499.4|739503.9|738503.9|739459.5|738459.5|31
1620651050000|2021-05-10 12:50:50|739493.6|738493.6|739458.2|738458.2|739522|738522|739433|738433|34
1620651060000|2021-05-10 12:51:00|739449.3|738449.3|739425.5|738425.5|739460.3|738460.3|739418.9|738418.9|27
1620651070000|2021-05-10 12:51:10|739417.4|738417.4|739389.5|738389.5|739417.4|738417.4|739389.5|738389.5|22
1620651080000|2021-05-10 12:51:20|739389.3|738389.3|739454|738454|739463.2|738463.2|739389.3|738389.3|38
1620651090000|2021-05-10 12:51:30|739432.6|738432.6|739443.1|738443.1|739459.9|738459.9|739430.9|738430.9|29
1620651100000|2021-05-10 12:51:40|739439|738439|739436.9|738436.9|739453.1|738453.1|739432.2|738432.2|24
1620651110000|2021-05-10 12:51:50|739437.8|738437.8|739484.4|738484.4|739484.4|738484.4|739435.6|738435.6|24
1620651120000|2021-05-10 12:52:00|739484|738484|739568.2|738568.2|739570.4|738570.4|739484|738484|30
1620651130000|2021-05-10 12:52:10|739566.3|738566.3|739572.1|738572.1|739584.8|738584.8|739560.2|738560.2|31
1620651140000|2021-05-10 12:52:20|739572.9|738572.9|739419.2|738419.2|739584.6|738584.6|739415|738415|27
1620651150000|2021-05-10 12:52:30|739419.7|738419.7|739428.4|738428.4|739452.7|738452.7|739411|738411|32
1620651160000|2021-05-10 12:52:40|739427.1|738427.1|739394.1|738394.1|739429.5|738429.5|739378.6|738378.6|28
1620651170000|2021-05-10 12:52:50|739394.2|738394.2|739386.2|738386.2|739394.4|738394.4|739384.2|738384.2|17
1620651180000|2021-05-10 12:53:00|739387.1|738387.1|739429.3|738429.3|739437|738437|739383.1|738383.1|20
1620651190000|2021-05-10 12:53:10|739427|738427|739434.2|738434.2|739434.8|738434.8|739427|738427|22
1620651200000|2021-05-10 12:53:20|739432.4|738432.4|739432.4|738432.4|739463.9|738463.9|739432.1|738432.1|28
1620651210000|2021-05-10 12:53:30|739432.5|738432.5|739460.9|738460.9|739469.3|738469.3|739432.5|738432.5|29
1620651220000|2021-05-10 12:53:40|739460.7|738460.7|739404.5|738404.5|739479.8|738479.8|739404.5|738404.5|26
1620651230000|2021-05-10 12:53:50|739408.5|738408.5|739469.7|738469.7|739483.7|738483.7|739403.7|738403.7|31
1620651240000|2021-05-10 12:54:00|739468|738468|739427.2|738427.2|739484.2|738484.2|739392.9|738392.9|32
1620651250000|2021-05-10 12:54:10|739421.1|738421.1|739410.9|738410.9|739427.6|738427.6|739409.1|738409.1|17
1620651260000|2021-05-10 12:54:20|739409.9|738409.9|739374.3|738374.3|739410.3|738410.3|739358.2|738358.2|24
1620651270000|2021-05-10 12:54:30|739374.2|738374.2|739385.9|738385.9|739385.9|738385.9|739368|738368|22
1620651280000|2021-05-10 12:54:40|739385.7|738385.7|739435.3|738435.3|739438.5|738438.5|739384.2|738384.2|22
1620651290000|2021-05-10 12:54:50|739434.3|738434.3|739435.7|738435.7|739459.2|738459.2|739430.6|738430.6|17
1620651300000|2021-05-10 12:55:00|739437.5|738437.5|739468.7|738468.7|739482.6|738482.6|739437.5|738437.5|33
1620651310000|2021-05-10 12:55:10|739501.2|738501.2|739548.6|738548.6|739553.4|738553.4|739501.2|738501.2|27
1620651320000|2021-05-10 12:55:20|739548.8|738548.8|739570.4|738570.4|739588|738588|739539.7|738539.7|35
1620651330000|2021-05-10 12:55:30|739561.1|738561.1|739553.1|738553.1|739582.4|738582.4|739546.3|738546.3|33
1620651340000|2021-05-10 12:55:40|739549|738549|739565.1|738565.1|739567.6|738567.6|739543.4|738543.4|33
1620651350000|2021-05-10 12:55:50|739565.5|738565.5|739660.1|738660.1|739664|738664|739565.5|738565.5|32
1620651360000|2021-05-10 12:56:00|739652.2|738652.2|739656|738656|739658.7|738658.7|739645.9|738645.9|28
1620651370000|2021-05-10 12:56:10|739659.5|738659.5|739697.6|738697.6|739704.8|738704.8|739656.4|738656.4|31
1620651380000|2021-05-10 12:56:20|739693.9|738693.9|739559.6|738559.6|739693.9|738693.9|739529.2|738529.2|34
1620651390000|2021-05-10 12:56:30|739562.2|738562.2|739652.6|738652.6|739652.6|738652.6|739555.1|738555.1|32
1620651400000|2021-05-10 12:56:40|739655.5|738655.5|739658.2|738658.2|739702|738702|739647.1|738647.1|34
1620651410000|2021-05-10 12:56:50|739651.9|738651.9|739643.5|738643.5|739702.1|738702.1|739594.2|738594.2|31
1620651420000|2021-05-10 12:57:00|739656|738656|739593.1|738593.1|739656.2|738656.2|739593.1|738593.1|33
1620651430000|2021-05-10 12:57:10|739559.4|738559.4|739636.5|738636.5|739644.9|738644.9|739556.8|738556.8|28
1620651440000|2021-05-10 12:57:20|739632.4|738632.4|739568.5|738568.5|739632.8|738632.8|739565.4|738565.4|32
1620651450000|2021-05-10 12:57:30|739570.3|738570.3|739612.3|738612.3|739621.8|738621.8|739559.8|738559.8|28
1620651460000|2021-05-10 12:57:40|739611.2|738611.2|739612.6|738612.6|739614.5|738614.5|739604.4|738604.4|21
1620651470000|2021-05-10 12:57:50|739613.6|738613.6|739692.6|738692.6|739726.3|738726.3|739605.3|738605.3|31
1620651480000|2021-05-10 12:58:00|739704.8|738704.8|739824.8|738824.8|739845.4|738845.4|739704.8|738704.8|31
1620651490000|2021-05-10 12:58:10|739791.6|738791.6|739915.9|738915.9|739935.4|738935.4|739764.3|738764.3|32
1620651500000|2021-05-10 12:58:20|739916.9|738916.9|739771.6|738771.6|739930.1|738930.1|739744.6|738744.6|36
1620651510000|2021-05-10 12:58:30|739783.1|738783.1|739800.9|738800.9|739856.3|738856.3|739738.4|738738.4|38
1620651520000|2021-05-10 12:58:40|739789.9|738789.9|739762.6|738762.6|739816.2|738816.2|739761.5|738761.5|30
1620651530000|2021-05-10 12:58:50|739787.4|738787.4|739785.3|738785.3|739799.1|738799.1|739774.2|738774.2|34
1620651540000|2021-05-10 12:59:00|739784.9|738784.9|739774.1|738774.1|739784.9|738784.9|739764.8|738764.8|18
1620651550000|2021-05-10 12:59:10|739773.2|738773.2|739717.5|738717.5|739773.5|738773.5|739717.5|738717.5|29
1620651560000|2021-05-10 12:59:20|739724.6|738724.6|739668.2|738668.2|739726|738726|739665.4|738665.4|28
1620651570000|2021-05-10 12:59:30|739669.9|738669.9|739712.1|738712.1|739720.2|738720.2|739638.2|738638.2|33
1620651580000|2021-05-10 12:59:40|739711.8|738711.8|739713.7|738713.7|739732.1|738732.1|739692.8|738692.8|33
1620651590000|2021-05-10 12:59:50|739714.6|738714.6|739764|738764|739817.5|738817.5|739714.6|738714.6|36
1620651600000|2021-05-10 13:00:00|739766.7|738766.7|739833.7|738833.7|739839.1|738839.1|739764.7|738764.7|38
1620651610000|2021-05-10 13:00:10|739836.3|738836.3|739822.9|738822.9|739842.5|738842.5|739799.8|738799.8|37
1620651620000|2021-05-10 13:00:20|739819.6|738819.6|739761.9|738761.9|739823.2|738823.2|739758.8|738758.8|35
1620651630000|2021-05-10 13:00:30|739756.1|738756.1|739760.6|738760.6|739767.7|738767.7|739742.5|738742.5|29
1620651640000|2021-05-10 13:00:40|739763.1|738763.1|739788.3|738788.3|739793.8|738793.8|739761|738761|31
1620651650000|2021-05-10 13:00:50|739788.7|738788.7|739959.5|738959.5|739968.3|738968.3|739788.7|738788.7|36
1620651660000|2021-05-10 13:01:00|739951.5|738951.5|740106.8|739106.8|740106.8|739106.8|739915.3|738915.3|38
1620651670000|2021-05-10 13:01:10|740103.5|739103.5|740157.8|739157.8|740164.9|739164.9|740087.9|739087.9|39
1620651680000|2021-05-10 13:01:20|740160.8|739160.8|740133.6|739133.6|740171.3|739171.3|740117.4|739117.4|33
1620651690000|2021-05-10 13:01:30|740133.5|739133.5|740017.5|739017.5|740133.6|739133.6|740010.7|739010.7|32
1620651700000|2021-05-10 13:01:40|740021.1|739021.1|739964.4|738964.4|740021.1|739021.1|739954.4|738954.4|34
1620651710000|2021-05-10 13:01:50|739960.1|738960.1|739894|738894|739977.2|738977.2|739893.2|738893.2|36
1620651720000|2021-05-10 13:02:00|739895.5|738895.5|739891|738891|739945.7|738945.7|739884.1|738884.1|37
1620651730000|2021-05-10 13:02:10|739896.4|738896.4|739867.6|738867.6|739896.4|738896.4|739834.5|738834.5|35
1620651740000|2021-05-10 13:02:20|739865.2|738865.2|739877.4|738877.4|739889.2|738889.2|739864.7|738864.7|28
1620651750000|2021-05-10 13:02:30|739845.7|738845.7|739812|738812|739876.7|738876.7|739792.4|738792.4|34
1620651760000|2021-05-10 13:02:40|739818.3|738818.3|739837.8|738837.8|739839.5|738839.5|739809.1|738809.1|24
1620651770000|2021-05-10 13:02:50|739834.2|738834.2|739892.5|738892.5|739892.5|738892.5|739814.6|738814.6|35
1620651780000|2021-05-10 13:03:00|739900.2|738900.2|739950.2|738950.2|739955.5|738955.5|739894.7|738894.7|32
1620651790000|2021-05-10 13:03:10|739949.5|738949.5|739856.9|738856.9|739951.4|738951.4|739856.9|738856.9|37
1620651800000|2021-05-10 13:03:20|739858.8|738858.8|739880.4|738880.4|739897.9|738897.9|739857.3|738857.3|24
1620651810000|2021-05-10 13:03:30|739891.2|738891.2|739912.7|738912.7|739920.1|738920.1|739874.3|738874.3|31
1620651820000|2021-05-10 13:03:40|739913|738913|740021.8|739021.8|740027.6|739027.6|739913|738913|33
1620651830000|2021-05-10 13:03:50|740019.7|739019.7|740034.1|739034.1|740045.3|739045.3|740019.7|739019.7|26
1620651840000|2021-05-10 13:04:00|740035.1|739035.1|740060.8|739060.8|740087.7|739087.7|740035.1|739035.1|33
1620651850000|2021-05-10 13:04:10|740061.1|739061.1|740043.3|739043.3|740066.9|739066.9|740028.9|739028.9|29
1620651860000|2021-05-10 13:04:20|740043.7|739043.7|740036.4|739036.4|740046.1|739046.1|740034.5|739034.5|23
1620651870000|2021-05-10 13:04:30|740035.7|739035.7|740015.2|739015.2|740047.9|739047.9|739975.4|738975.4|30
1620651880000|2021-05-10 13:04:40|740015.3|739015.3|739998.5|738998.5|740032.3|739032.3|739995.7|738995.7|28
1620651890000|2021-05-10 13:04:50|739999.3|738999.3|740016.3|739016.3|740035.5|739035.5|739979.5|738979.5|31
1620651900000|2021-05-10 13:05:00|740027.7|739027.7|740094.4|739094.4|740107.8|739107.8|740013.8|739013.8|36
1620651910000|2021-05-10 13:05:10|740096.4|739096.4|740056.1|739056.1|740108|739108|740041.4|739041.4|29
1620651920000|2021-05-10 13:05:20|740056|739056|740072.6|739072.6|740088.2|739088.2|740056|739056|25
1620651930000|2021-05-10 13:05:30|740076|739076|740110.2|739110.2|740134.3|739134.3|740076|739076|35
1620651940000|2021-05-10 13:05:40|740107.6|739107.6|740164.4|739164.4|740187.5|739187.5|740105.6|739105.6|30
1620651950000|2021-05-10 13:05:50|740257.2|739257.2|740229|739229|740274|739274|740219.4|739219.4|32
1620651960000|2021-05-10 13:06:00|740229.3|739229.3|740228.5|739228.5|740245.3|739245.3|740216.9|739216.9|30
1620651970000|2021-05-10 13:06:10|740227.8|739227.8|740223.7|739223.7|740237.6|739237.6|740223.7|739223.7|32
1620651980000|2021-05-10 13:06:20|740237.6|739237.6|740241|739241|740241|739241|740210.6|739210.6|33
1620651990000|2021-05-10 13:06:30|740222|739222|740216.4|739216.4|740241.1|739241.1|740200.1|739200.1|32
1620652000000|2021-05-10 13:06:40|740214.6|739214.6|740214.7|739214.7|740217.2|739217.2|740206.5|739206.5|24
1620652010000|2021-05-10 13:06:50|740225.5|739225.5|740214.2|739214.2|740231.4|739231.4|740200.8|739200.8|29
1620652020000|2021-05-10 13:07:00|740216.8|739216.8|740348.5|739348.5|740355.2|739355.2|740216.8|739216.8|31
1620652030000|2021-05-10 13:07:10|740351.3|739351.3|740367.1|739367.1|740371.6|739371.6|740343.7|739343.7|24
1620652040000|2021-05-10 13:07:20|740369.6|739369.6|740375.4|739375.4|740384.6|739384.6|740361.7|739361.7|27
1620652050000|2021-05-10 13:07:30|740376.1|739376.1|740248.8|739248.8|740384.7|739384.7|740236|739236|20
1620652060000|2021-05-10 13:07:40|740249.1|739249.1|740291.9|739291.9|740296.2|739296.2|740249.1|739249.1|26
1620652070000|2021-05-10 13:07:50|740291.5|739291.5|740293.4|739293.4|740299.3|739299.3|740289|739289|21
1620652080000|2021-05-10 13:08:00|740294.6|739294.6|740370.4|739370.4|740373.4|739373.4|740294.6|739294.6|22
1620652090000|2021-05-10 13:08:10|740375.8|739375.8|740372.1|739372.1|740379.2|739379.2|740344.6|739344.6|31
1620652100000|2021-05-10 13:08:20|740385.5|739385.5|740397.9|739397.9|740427.3|739427.3|740380.3|739380.3|28
1620652110000|2021-05-10 13:08:30|740397.1|739397.1|740366.5|739366.5|740402.5|739402.5|740366.5|739366.5|27
1620652120000|2021-05-10 13:08:40|740365.9|739365.9|740360.6|739360.6|740369.7|739369.7|740349.2|739349.2|23
1620652130000|2021-05-10 13:08:50|740371.6|739371.6|740391.1|739391.1|740392.3|739392.3|740359.2|739359.2|20
1620652140000|2021-05-10 13:09:00|740315|739315|740369.4|739369.4|740378.3|739378.3|740284.1|739284.1|32
1620652150000|2021-05-10 13:09:10|740370.8|739370.8|740385.4|739385.4|740392.1|739392.1|740358.4|739358.4|25
1620652160000|2021-05-10 13:09:20|740386|739386|740407.6|739407.6|740408|739408|740379.8|739379.8|25
1620652170000|2021-05-10 13:09:30|740431.6|739431.6|740454.9|739454.9|740479.4|739479.4|740411.5|739411.5|27
1620652180000|2021-05-10 13:09:40|740454.5|739454.5|740591.9|739591.9|740616.1|739616.1|740450|739450|32
1620652190000|2021-05-10 13:09:50|740590.9|739590.9|740588.2|739588.2|740606.9|739606.9|740578.6|739578.6|28
1620652200000|2021-05-10 13:10:00|740582.3|739582.3|740649.5|739649.5|740654.7|739654.7|740582.3|739582.3|38
1620652210000|2021-05-10 13:10:10|740645.6|739645.6|740676.5|739676.5|740676.5|739676.5|740601.6|739601.6|32
1620652220000|2021-05-10 13:10:20|740672.3|739672.3|740702.3|739702.3|740709.9|739709.9|740651.4|739651.4|34
1620652230000|2021-05-10 13:10:30|740701.5|739701.5|740691.8|739691.8|740732.6|739732.6|740691.4|739691.4|26
1620652240000|2021-05-10 13:10:40|740692|739692|740706.8|739706.8|740715.5|739715.5|740692|739692|26
1620652250000|2021-05-10 13:10:50|740703.4|739703.4|740720.8|739720.8|740735.7|739735.7|740702.4|739702.4|24
1620652260000|2021-05-10 13:11:00|740718|739718|740719.4|739719.4|740725|739725|740716.9|739716.9|23
1620652270000|2021-05-10 13:11:10|740737.3|739737.3|740796.4|739796.4|740822.2|739822.2|740737.3|739737.3|30
1620652280000|2021-05-10 13:11:20|740802.3|739802.3|740779.5|739779.5|740804|739804|740772.1|739772.1|25
1620652290000|2021-05-10 13:11:30|740776.7|739776.7|740791.1|739791.1|740805.5|739805.5|740751.6|739751.6|27
1620652300000|2021-05-10 13:11:40|740783.7|739783.7|740894.9|739894.9|740911.7|739911.7|740781|739781|28
1620652310000|2021-05-10 13:11:50|740896.8|739896.8|740889.4|739889.4|740915.7|739915.7|740876.8|739876.8|29
1620652320000|2021-05-10 13:12:00|740881.2|739881.2|740913.4|739913.4|740914.3|739914.3|740850.3|739850.3|33
1620652330000|2021-05-10 13:12:10|740914.4|739914.4|740875.3|739875.3|740914.4|739914.4|740873.1|739873.1|22
1620652340000|2021-05-10 13:12:20|740874.3|739874.3|740865.8|739865.8|740875.2|739875.2|740865.8|739865.8|23
1620652350000|2021-05-10 13:12:30|740890.4|739890.4|740780.7|739780.7|740890.4|739890.4|740760.9|739760.9|26
1620652360000|2021-05-10 13:12:40|740780.2|739780.2|740732|739732|740787.3|739787.3|740725.9|739725.9|33
1620652370000|2021-05-10 13:12:50|740754.4|739754.4|740780.3|739780.3|740797.4|739797.4|740749.6|739749.6|26
1620652380000|2021-05-10 13:13:00|740781.7|739781.7|740909.3|739909.3|740931.3|739931.3|740781.4|739781.4|27
1620652390000|2021-05-10 13:13:10|740923.4|739923.4|740914|739914|740923.4|739923.4|740905.6|739905.6|30
1620652400000|2021-05-10 13:13:20|740913.8|739913.8|740912.3|739912.3|740916.7|739916.7|740906.3|739906.3|22
1620652410000|2021-05-10 13:13:30|740912.9|739912.9|740898.8|739898.8|740920.2|739920.2|740898.8|739898.8|17
1620652420000|2021-05-10 13:13:40|740883.6|739883.6|740913|739913|740913|739913|740883.6|739883.6|27
1620652430000|2021-05-10 13:13:50|740904.3|739904.3|740904.4|739904.4|740906|739906|740883.8|739883.8|22
1620652440000|2021-05-10 13:14:00|740904.6|739904.6|740878.1|739878.1|740908.3|739908.3|740853.5|739853.5|30
1620652450000|2021-05-10 13:14:10|740876.3|739876.3|740881.2|739881.2|740895.1|739895.1|740863.6|739863.6|23
1620652460000|2021-05-10 13:14:20|740876.4|739876.4|740864.8|739864.8|740881.2|739881.2|740858.4|739858.4|26
1620652470000|2021-05-10 13:14:30|740862.6|739862.6|740870.7|739870.7|740880.9|739880.9|740860.1|739860.1|22
1620652480000|2021-05-10 13:14:40|740870|739870|740876|739876|740880.5|739880.5|740865|739865|21
1620652490000|2021-05-10 13:14:50|740869.7|739869.7|740898.8|739898.8|740898.8|739898.8|740867.1|739867.1|18
1620652500000|2021-05-10 13:15:00|740896.7|739896.7|741187|740187|741275.3|740275.3|740889.5|739889.5|38
1620652510000|2021-05-10 13:15:10|741192.8|740192.8|741141.1|740141.1|741192.8|740192.8|741140.5|740140.5|33
1620652520000|2021-05-10 13:15:20|741141.4|740141.4|741145.6|740145.6|741153.3|740153.3|741134.1|740134.1|25
1620652530000|2021-05-10 13:15:30|741159.6|740159.6|741055|740055|741159.6|740159.6|741029.9|740029.9|25
1620652540000|2021-05-10 13:15:40|741055.5|740055.5|741035.5|740035.5|741059.4|740059.4|741035.2|740035.2|21
1620652550000|2021-05-10 13:15:50|741039|740039|741073.5|740073.5|741078.8|740078.8|741039|740039|31
1620652560000|2021-05-10 13:16:00|741069.2|740069.2|741131.4|740131.4|741156.8|740156.8|741069.2|740069.2|30
1620652570000|2021-05-10 13:16:10|741144.4|740144.4|741149|740149|741176.2|740176.2|741125.4|740125.4|33
1620652580000|2021-05-10 13:16:20|741144.9|740144.9|741109.4|740109.4|741144.9|740144.9|741108.9|740108.9|24
1620652590000|2021-05-10 13:16:30|741102.4|740102.4|741107.5|740107.5|741107.5|740107.5|741089|740089|21
1620652600000|2021-05-10 13:16:40|741095.8|740095.8|741165.6|740165.6|741171.3|740171.3|741049.4|740049.4|36
1620652610000|2021-05-10 13:16:50|741167.9|740167.9|741153.9|740153.9|741205.2|740205.2|741151.2|740151.2|25
1620652620000|2021-05-10 13:17:00|741154.8|740154.8|741166.1|740166.1|741173.5|740173.5|741151.9|740151.9|33
1620652630000|2021-05-10 13:17:10|741162.8|740162.8|741221|740221|741231.3|740231.3|741139|740139|34
1620652640000|2021-05-10 13:17:20|741221.7|740221.7|741202|740202|741221.7|740221.7|741192.9|740192.9|26
1620652650000|2021-05-10 13:17:30|741200.2|740200.2|741251|740251|741260.8|740260.8|741195.8|740195.8|29
1620652660000|2021-05-10 13:17:40|741227.7|740227.7|741209.8|740209.8|741227.7|740227.7|741195.3|740195.3|20
1620652670000|2021-05-10 13:17:50|741214.2|740214.2|741200.3|740200.3|741270.6|740270.6|741191.5|740191.5|33
1620652680000|2021-05-10 13:18:00|741198.7|740198.7|741220.9|740220.9|741232.6|740232.6|741197|740197|19
1620652690000|2021-05-10 13:18:10|741223.1|740223.1|741310.7|740310.7|741310.7|740310.7|741215.8|740215.8|30
1620652700000|2021-05-10 13:18:20|741304.7|740304.7|741366|740366|741416.4|740416.4|741300.1|740300.1|38
1620652710000|2021-05-10 13:18:30|741364.9|740364.9|741387.4|740387.4|741408|740408|741361.6|740361.6|29
1620652720000|2021-05-10 13:18:40|741386.5|740386.5|741390.9|740390.9|741399|740399|741383.8|740383.8|30
1620652730000|2021-05-10 13:18:50|741351.3|740351.3|741332.7|740332.7|741355.9|740355.9|741320.2|740320.2|29
1620652740000|2021-05-10 13:19:00|741329.2|740329.2|741382|740382|741382.9|740382.9|741329.2|740329.2|27
1620652750000|2021-05-10 13:19:10|741382.7|740382.7|741372.4|740372.4|741388.2|740388.2|741368|740368|24
1620652760000|2021-05-10 13:19:20|741381.4|740381.4|741369.6|740369.6|741382.4|740382.4|741369.4|740369.4|22
1620652770000|2021-05-10 13:19:30|741370.8|740370.8|741194.6|740194.6|741432.1|740432.1|741194.6|740194.6|31
1620652780000|2021-05-10 13:19:40|741197.2|740197.2|741190.7|740190.7|741214.5|740214.5|741171.7|740171.7|32
1620652790000|2021-05-10 13:19:50|741188.1|740188.1|741537.8|740537.8|741582.1|740582.1|741188.1|740188.1|34
1620652800000|2021-05-10 13:20:00|741542.4|740542.4|741430.2|740430.2|741619.8|740619.8|741396.5|740396.5|31
1620652810000|2021-05-10 13:20:10|741424.5|740424.5|741378.3|740378.3|741434|740434|741378.3|740378.3|20
1620652820000|2021-05-10 13:20:20|741417.1|740417.1|741342.8|740342.8|741420|740420|741342.8|740342.8|27
1620652830000|2021-05-10 13:20:30|741311.7|740311.7|741319.9|740319.9|741378.7|740378.7|741311.7|740311.7|32
1620652840000|2021-05-10 13:20:40|741320.9|740320.9|741336|740336|741346.7|740346.7|741320.9|740320.9|30
1620652850000|2021-05-10 13:20:50|741335.4|740335.4|741322|740322|741357.9|740357.9|741307.5|740307.5|30
1620652860000|2021-05-10 13:21:00|741339|740339|741311.6|740311.6|741339|740339|741303.3|740303.3|29
1620652870000|2021-05-10 13:21:10|741326|740326|741243.4|740243.4|741326|740326|741224.9|740224.9|37
1620652880000|2021-05-10 13:21:20|741241.5|740241.5|741229.7|740229.7|741244|740244|741214.7|740214.7|31
1620652890000|2021-05-10 13:21:30|741235.1|740235.1|741228|740228|741243.1|740243.1|741228|740228|31
1620652900000|2021-05-10 13:21:40|741228.9|740228.9|741125.7|740125.7|741229.4|740229.4|741113.9|740113.9|32
1620652910000|2021-05-10 13:21:50|741118.3|740118.3|741174|740174|741193|740193|741118.3|740118.3|32
1620652920000|2021-05-10 13:22:00|741187.8|740187.8|741153.3|740153.3|741187.8|740187.8|741149.1|740149.1|36
1620652930000|2021-05-10 13:22:10|741156.6|740156.6|741156.4|740156.4|741172.9|740172.9|741132.7|740132.7|32
1620652940000|2021-05-10 13:22:20|741159.1|740159.1|741191|740191|741196.4|740196.4|741134.3|740134.3|31
1620652950000|2021-05-10 13:22:30|741190.1|740190.1|741210.2|740210.2|741210.2|740210.2|741185.1|740185.1|24
1620652960000|2021-05-10 13:22:40|741206.1|740206.1|741195.5|740195.5|741219.4|740219.4|741190.9|740190.9|20
1620652970000|2021-05-10 13:22:50|741197.3|740197.3|741220.2|740220.2|741227.1|740227.1|741197.3|740197.3|23
1620652980000|2021-05-10 13:23:00|741218.6|740218.6|741141.4|740141.4|741278.8|740278.8|741139.3|740139.3|28
1620652990000|2021-05-10 13:23:10|741140.9|740140.9|740997.6|739997.6|741140.9|740140.9|740997.6|739997.6|24
1620653000000|2021-05-10 13:23:20|740925.7|739925.7|740951.1|739951.1|740951.1|739951.1|740905.8|739905.8|25
1620653010000|2021-05-10 13:23:30|740971.5|739971.5|740974.3|739974.3|740974.5|739974.5|740945.4|739945.4|22
1620653020000|2021-05-10 13:23:40|740977|739977|740795.5|739795.5|740982.2|739982.2|740795.4|739795.4|24
1620653030000|2021-05-10 13:23:50|740794.2|739794.2|740777.9|739777.9|740796.1|739796.1|740741.4|739741.4|28
1620653040000|2021-05-10 13:24:00|740763.4|739763.4|740834.2|739834.2|740834.2|739834.2|740758.8|739758.8|28
1620653050000|2021-05-10 13:24:10|740819.3|739819.3|740764|739764|740819.3|739819.3|740751.7|739751.7|23
1620653060000|2021-05-10 13:24:20|740766.5|739766.5|740797.5|739797.5|740823.5|739823.5|740755.8|739755.8|24
1620653070000|2021-05-10 13:24:30|740799.3|739799.3|740772.5|739772.5|740813.2|739813.2|740741.9|739741.9|28
1620653080000|2021-05-10 13:24:40|740771.6|739771.6|740780.1|739780.1|740785.3|739785.3|740767.6|739767.6|24
1620653090000|2021-05-10 13:24:50|740778.5|739778.5|740794|739794|740794|739794|740748.9|739748.9|23
1620653100000|2021-05-10 13:25:00|740789.8|739789.8|740754.8|739754.8|740811|739811|740733.5|739733.5|26
1620653110000|2021-05-10 13:25:10|740746.8|739746.8|740762.5|739762.5|740771.3|739771.3|740738|739738|27
1620653120000|2021-05-10 13:25:20|740760.3|739760.3|740677.3|739677.3|740809.8|739809.8|740670.8|739670.8|26
1620653130000|2021-05-10 13:25:30|740667.6|739667.6|740563.3|739563.3|740677.2|739677.2|740561.1|739561.1|26
1620653140000|2021-05-10 13:25:40|740572.8|739572.8|740564.3|739564.3|740586|739586|740555.1|739555.1|28
1620653150000|2021-05-10 13:25:50|740562.2|739562.2|740563.3|739563.3|740584.4|739584.4|740526.3|739526.3|26
1620653160000|2021-05-10 13:26:00|740562.4|739562.4|740616.2|739616.2|740654.7|739654.7|740562.4|739562.4|27
1620653170000|2021-05-10 13:26:10|740616.3|739616.3|740587.9|739587.9|740629.2|739629.2|740587.9|739587.9|21
1620653180000|2021-05-10 13:26:20|740579.5|739579.5|740705|739705|740734.8|739734.8|740579.5|739579.5|22
1620653190000|2021-05-10 13:26:30|740673.7|739673.7|740618.7|739618.7|740673.7|739673.7|740614.1|739614.1|26
1620653200000|2021-05-10 13:26:40|740608|739608|740615.7|739615.7|740621.6|739621.6|740603|739603|18
1620653210000|2021-05-10 13:26:50|740604.4|739604.4|740593.5|739593.5|740613.1|739613.1|740581.8|739581.8|21
1620653220000|2021-05-10 13:27:00|740594.6|739594.6|740579.8|739579.8|740606.5|739606.5|740579.8|739579.8|23
1620653230000|2021-05-10 13:27:10|740545.8|739545.8|740549.8|739549.8|740574|739574|740543.4|739543.4|26
1620653240000|2021-05-10 13:27:20|740549.5|739549.5|740566.4|739566.4|740596.6|739596.6|740549.5|739549.5|23
1620653250000|2021-05-10 13:27:30|740566.6|739566.6|740334.9|739334.9|740593.3|739593.3|740316.8|739316.8|26
1620653260000|2021-05-10 13:27:40|740341.9|739341.9|740399.9|739399.9|740402.9|739402.9|740325|739325|26
1620653270000|2021-05-10 13:27:50|740398.1|739398.1|740488.4|739488.4|740510|739510|740397.1|739397.1|23
1620653280000|2021-05-10 13:28:00|740485.7|739485.7|740466.3|739466.3|740554.3|739554.3|740455.2|739455.2|29
1620653290000|2021-05-10 13:28:10|740460|739460|740573.9|739573.9|740587.6|739587.6|740460|739460|22
1620653300000|2021-05-10 13:28:20|740569.6|739569.6|740564.6|739564.6|740584.1|739584.1|740564.6|739564.6|21
1620653310000|2021-05-10 13:28:30|740547.5|739547.5|740542.3|739542.3|740576.5|739576.5|740519.7|739519.7|27
1620653320000|2021-05-10 13:28:40|740542.2|739542.2|740504.1|739504.1|740544.6|739544.6|740461.4|739461.4|25
1620653330000|2021-05-10 13:28:50|740498.1|739498.1|740474.3|739474.3|740501.2|739501.2|740314.9|739314.9|26
1620653340000|2021-05-10 13:29:00|740471.2|739471.2|740451.6|739451.6|740480.1|739480.1|740445.6|739445.6|25
1620653350000|2021-05-10 13:29:10|740452|739452|740548.3|739548.3|740557.5|739557.5|740441.5|739441.5|22
1620653360000|2021-05-10 13:29:20|740544.8|739544.8|740534.2|739534.2|740581.7|739581.7|740532.6|739532.6|23
1620653370000|2021-05-10 13:29:30|740560.1|739560.1|740509.5|739509.5|740579.6|739579.6|740498.7|739498.7|24
1620653380000|2021-05-10 13:29:40|740513.1|739513.1|740515.7|739515.7|740532.9|739532.9|740507.3|739507.3|21
1620653390000|2021-05-10 13:29:50|740517.2|739517.2|740461.5|739461.5|740561.3|739561.3|740459.9|739459.9|28
1620653400000|2021-05-10 13:30:00|740447.6|739447.6|740548|739548|740663.7|739663.7|740422.1|739422.1|28
1620653410000|2021-05-10 13:30:10|740544.7|739544.7|740512.9|739512.9|740574.3|739574.3|740511.6|739511.6|27
1620653420000|2021-05-10 13:30:20|740526.2|739526.2|740636.4|739636.4|740645.4|739645.4|740326.6|739326.6|27
1620653430000|2021-05-10 13:30:30|740641.2|739641.2|740699.7|739699.7|740725.3|739725.3|740639.1|739639.1|29
1620653440000|2021-05-10 13:30:40|740696|739696|740670.6|739670.6|740703.1|739703.1|740656.2|739656.2|26
1620653450000|2021-05-10 13:30:50|740684|739684|740813|739813|740839.7|739839.7|740684|739684|28
1620653460000|2021-05-10 13:31:00|740823.5|739823.5|740804.1|739804.1|740854.4|739854.4|740772.9|739772.9|28
1620653470000|2021-05-10 13:31:10|740803.1|739803.1|740810.3|739810.3|740852.3|739852.3|740773.8|739773.8|28
1620653480000|2021-05-10 13:31:20|740809.9|739809.9|740770|739770|740826.2|739826.2|740723.7|739723.7|28
1620653490000|2021-05-10 13:31:30|740766.6|739766.6|740852.1|739852.1|740852.1|739852.1|740763.5|739763.5|24
1620653500000|2021-05-10 13:31:40|740852|739852|740860|739860|740864.6|739864.6|740828|739828|25
1620653510000|2021-05-10 13:31:50|740854|739854|741070.9|740070.9|741100.7|740100.7|740851.1|739851.1|27
1620653520000|2021-05-10 13:32:00|741081|740081|741200.3|740200.3|741263.5|740263.5|741081|740081|29
1620653530000|2021-05-10 13:32:10|741185.6|740185.6|741195.8|740195.8|741215.7|740215.7|741142.5|740142.5|29
1620653540000|2021-05-10 13:32:20|741197|740197|741112.6|740112.6|741218.7|740218.7|741098.3|740098.3|27
1620653550000|2021-05-10 13:32:30|741126.5|740126.5|741033.6|740033.6|741126.5|740126.5|741022.8|740022.8|26
1620653560000|2021-05-10 13:32:40|741032.9|740032.9|740956.3|739956.3|741040.9|740040.9|740955.2|739955.2|27
1620653570000|2021-05-10 13:32:50|740956.8|739956.8|740985.3|739985.3|740985.3|739985.3|740937.4|739937.4|27
1620653580000|2021-05-10 13:33:00|740982.2|739982.2|741036.6|740036.6|741066.7|740066.7|740982.2|739982.2|26
1620653590000|2021-05-10 13:33:10|741026.6|740026.6|741057.9|740057.9|741063.1|740063.1|740987.4|739987.4|29
1620653600000|2021-05-10 13:33:20|741049.1|740049.1|741048.5|740048.5|741078.4|740078.4|741041.3|740041.3|28
1620653610000|2021-05-10 13:33:30|741066.4|740066.4|741062.6|740062.6|741067.3|740067.3|741033.8|740033.8|26
1620653620000|2021-05-10 13:33:40|741062.2|740062.2|740952.5|739952.5|741075.8|740075.8|740899.7|739899.7|29
1620653630000|2021-05-10 13:33:50|740959.1|739959.1|740983.4|739983.4|740990.1|739990.1|740944.7|739944.7|27
1620653640000|2021-05-10 13:34:00|740960.7|739960.7|740970.3|739970.3|741113|740113|740949.3|739949.3|28
1620653650000|2021-05-10 13:34:10|740980.4|739980.4|741098.4|740098.4|741186|740186|740957.9|739957.9|29
1620653660000|2021-05-10 13:34:20|741092.4|740092.4|741079.2|740079.2|741101.8|740101.8|741047.4|740047.4|28
1620653670000|2021-05-10 13:34:30|741066.9|740066.9|741017|740017|741106|740106|741002.2|740002.2|29
1620653680000|2021-05-10 13:34:40|741020|740020|741026.3|740026.3|741034.8|740034.8|741004|740004|27
1620653690000|2021-05-10 13:34:50|741035.7|740035.7|741122.4|740122.4|741132.4|740132.4|741021.7|740021.7|29
1620653700000|2021-05-10 13:35:00|741119.2|740119.2|741146.7|740146.7|741156.9|740156.9|741108.1|740108.1|28
1620653710000|2021-05-10 13:35:10|741147.1|740147.1|741152.4|740152.4|741159.1|740159.1|741136.7|740136.7|24
1620653720000|2021-05-10 13:35:20|741152.3|740152.3|741141.5|740141.5|741161.5|740161.5|741125.4|740125.4|26
1620653730000|2021-05-10 13:35:30|741150.7|740150.7|741120.1|740120.1|741162.4|740162.4|741115.6|740115.6|25
1620653740000|2021-05-10 13:35:40|741125.7|740125.7|741325.6|740325.6|741332|740332|741119.7|740119.7|26
1620653750000|2021-05-10 13:35:50|741328.4|740328.4|741321.2|740321.2|741351.7|740351.7|741319.2|740319.2|28
1620653760000|2021-05-10 13:36:00|741304.3|740304.3|741392.6|740392.6|741410.5|740410.5|741304.3|740304.3|29
1620653770000|2021-05-10 13:36:10|741391.4|740391.4|741333.9|740333.9|741413.7|740413.7|741319.1|740319.1|28
1620653780000|2021-05-10 13:36:20|741331|740331|741297.5|740297.5|741341.2|740341.2|741294.7|740294.7|28
1620653790000|2021-05-10 13:36:30|741295.9|740295.9|741384.5|740384.5|741385.4|740385.4|741295.9|740295.9|26
1620653800000|2021-05-10 13:36:40|741380.7|740380.7|741376.6|740376.6|741403.3|740403.3|741367.3|740367.3|26
1620653810000|2021-05-10 13:36:50|741373|740373|741405.6|740405.6|741405.6|740405.6|741371.6|740371.6|26
1620653820000|2021-05-10 13:37:00|741430.4|740430.4|741479|740479|741496.8|740496.8|741430.4|740430.4|28
1620653830000|2021-05-10 13:37:10|741473.8|740473.8|741488.4|740488.4|741551.5|740551.5|741473.8|740473.8|25
1620653840000|2021-05-10 13:37:20|741497.4|740497.4|741533.4|740533.4|741553.6|740553.6|741495.4|740495.4|26
1620653850000|2021-05-10 13:37:30|741533.6|740533.6|741756.2|740756.2|741798.2|740798.2|741517.5|740517.5|28
1620653860000|2021-05-10 13:37:40|741758.6|740758.6|741686.5|740686.5|741766|740766|741625.2|740625.2|28
1620653870000|2021-05-10 13:37:50|741680.9|740680.9|741748.9|740748.9|741753.2|740753.2|741670.1|740670.1|28
1620653880000|2021-05-10 13:38:00|741737|740737|741697.8|740697.8|741746.2|740746.2|741689.4|740689.4|28
1620653890000|2021-05-10 13:38:10|741695|740695|741790.7|740790.7|741790.7|740790.7|741551.8|740551.8|29
1620653900000|2021-05-10 13:38:20|741785.8|740785.8|741782.5|740782.5|741789.8|740789.8|741755.7|740755.7|27
1620653910000|2021-05-10 13:38:30|741782.3|740782.3|741772.5|740772.5|741783.9|740783.9|741726.7|740726.7|27
1620653920000|2021-05-10 13:38:40|741771.3|740771.3|741865.8|740865.8|741871.6|740871.6|741752.6|740752.6|23
1620653930000|2021-05-10 13:38:50|741875.7|740875.7|741912.1|740912.1|741917.8|740917.8|741799|740799|27
1620653940000|2021-05-10 13:39:00|741912.8|740912.8|742064.9|741064.9|742066.4|741066.4|741901.7|740901.7|28
1620653950000|2021-05-10 13:39:10|742102.1|741102.1|742151.6|741151.6|742164.1|741164.1|742086.5|741086.5|28
1620653960000|2021-05-10 13:39:20|742153.8|741153.8|742234.7|741234.7|742244.6|741244.6|742091.8|741091.8|28
1620653970000|2021-05-10 13:39:30|742223.3|741223.3|742239.4|741239.4|742244.8|741244.8|742196.3|741196.3|29
1620653980000|2021-05-10 13:39:40|742237.3|741237.3|742253.2|741253.2|742318.5|741318.5|742235.3|741235.3|28
1620653990000|2021-05-10 13:39:50|742251.7|741251.7|742278.9|741278.9|742293.8|741293.8|742152.2|741152.2|29
1620654000000|2021-05-10 13:40:00|742296.3|741296.3|742352.9|741352.9|742357|741357|742296.3|741296.3|28
1620654010000|2021-05-10 13:40:10|742352.7|741352.7|742350.5|741350.5|742366.5|741366.5|742309.8|741309.8|29
1620654020000|2021-05-10 13:40:20|742356.3|741356.3|742463|741463|742477.6|741477.6|742344.9|741344.9|28
1620654030000|2021-05-10 13:40:30|742440.1|741440.1|742448.5|741448.5|742462.3|741462.3|742420.2|741420.2|26
1620654040000|2021-05-10 13:40:40|742424.7|741424.7|742461.3|741461.3|742466|741466|742367.5|741367.5|28
1620654050000|2021-05-10 13:40:50|742456.3|741456.3|742600.9|741600.9|742601.4|741601.4|742456.3|741456.3|26
1620654060000|2021-05-10 13:41:00|742602|741602|742641.2|741641.2|742681.4|741681.4|742588.1|741588.1|29
1620654070000|2021-05-10 13:41:10|742661.5|741661.5|742771.6|741771.6|742771.6|741771.6|742653|741653|28
1620654080000|2021-05-10 13:41:20|742762.9|741762.9|742787.2|741787.2|742795.5|741795.5|742731.9|741731.9|29
1620654090000|2021-05-10 13:41:30|742727.8|741727.8|742528.7|741528.7|742727.8|741727.8|742502.9|741502.9|28
1620654100000|2021-05-10 13:41:40|742541.5|741541.5|742408|741408|742664.5|741664.5|742362.1|741362.1|29
1620654110000|2021-05-10 13:41:50|742392.6|741392.6|742480.2|741480.2|742565.4|741565.4|742333.8|741333.8|28
1620654120000|2021-05-10 13:42:00|742450.9|741450.9|742549.9|741549.9|742560|741560|742450.9|741450.9|28
1620654130000|2021-05-10 13:42:10|742532.6|741532.6|742502.3|741502.3|742562|741562|742500.4|741500.4|29
1620654140000|2021-05-10 13:42:20|742537.6|741537.6|742533|741533|742583.3|741583.3|742514.9|741514.9|28
1620654150000|2021-05-10 13:42:30|742547.2|741547.2|742547.6|741547.6|742547.6|741547.6|742477|741477|29
1620654160000|2021-05-10 13:42:40|742560.9|741560.9|742592.8|741592.8|742594.4|741594.4|742491.7|741491.7|28
1620654170000|2021-05-10 13:42:50|742600.7|741600.7|742605.8|741605.8|742668.6|741668.6|742584|741584|29
1620654180000|2021-05-10 13:43:00|742618.8|741618.8|742539.3|741539.3|742645.7|741645.7|742519.2|741519.2|27
1620654190000|2021-05-10 13:43:10|742532.1|741532.1|742465.3|741465.3|742547.4|741547.4|742431.3|741431.3|29
1620654200000|2021-05-10 13:43:20|742352.7|741352.7|742419.8|741419.8|742450.9|741450.9|742073.6|741073.6|29
1620654210000|2021-05-10 13:43:30|742432.5|741432.5|742471.5|741471.5|742484.8|741484.8|742432.5|741432.5|27
1620654220000|2021-05-10 13:43:40|742470.6|741470.6|742420.5|741420.5|742471.6|741471.6|742402.4|741402.4|27
1620654230000|2021-05-10 13:43:50|742426|741426|742469.3|741469.3|742490.1|741490.1|742426|741426|28
1620654240000|2021-05-10 13:44:00|742482.8|741482.8|742612.3|741612.3|742641.1|741641.1|742472.9|741472.9|29
1620654250000|2021-05-10 13:44:10|742617.5|741617.5|742425.8|741425.8|742619.3|741619.3|742425.3|741425.3|27
1620654260000|2021-05-10 13:44:20|742436.9|741436.9|742209.3|741209.3|742450.2|741450.2|742135.8|741135.8|28
1620654270000|2021-05-10 13:44:30|742191.7|741191.7|741915.6|740915.6|742191.7|741191.7|741915.6|740915.6|29
1620654280000|2021-05-10 13:44:40|741914.6|740914.6|741927|740927|741941.4|740941.4|741902.2|740902.2|26
1620654290000|2021-05-10 13:44:50|741931.5|740931.5|741966.5|740966.5|741968.8|740968.8|741914.7|740914.7|28
1620654300000|2021-05-10 13:45:00|741970.8|740970.8|742174.1|741174.1|742261.5|741261.5|741970.8|740970.8|28
1620654310000|2021-05-10 13:45:10|742164|741164|742061.9|741061.9|742177.5|741177.5|742054.9|741054.9|29
1620654320000|2021-05-10 13:45:20|742069.4|741069.4|742231.7|741231.7|742238.8|741238.8|742069.4|741069.4|27
1620654330000|2021-05-10 13:45:30|742239.7|741239.7|742178.1|741178.1|742239.7|741239.7|742150.2|741150.2|28
1620654340000|2021-05-10 13:45:40|742176.3|741176.3|742324.5|741324.5|742335.3|741335.3|742176.3|741176.3|27
1620654350000|2021-05-10 13:45:50|742316.3|741316.3|742420.5|741420.5|742420.5|741420.5|742302.2|741302.2|28
1620654360000|2021-05-10 13:46:00|742410.4|741410.4|742439.6|741439.6|742538.2|741538.2|742410.4|741410.4|28
1620654370000|2021-05-10 13:46:10|742447.3|741447.3|742530.6|741530.6|742592.7|741592.7|742447.3|741447.3|28
1620654380000|2021-05-10 13:46:20|742531.6|741531.6|742507.1|741507.1|742564.2|741564.2|742490.5|741490.5|29
1620654390000|2021-05-10 13:46:30|742512|741512|742633.5|741633.5|742633.5|741633.5|742512|741512|28
1620654400000|2021-05-10 13:46:40|742633.9|741633.9|742630.8|741630.8|742648.4|741648.4|742509.7|741509.7|28
1620654410000|2021-05-10 13:46:50|742642.4|741642.4|742641.8|741641.8|742655.4|741655.4|742613.6|741613.6|26
1620654420000|2021-05-10 13:47:00|742640.6|741640.6|742698.7|741698.7|742771.5|741771.5|742640.6|741640.6|28
1620654430000|2021-05-10 13:47:10|742704.9|741704.9|742368|741368|742730.1|741730.1|742368|741368|28
1620654440000|2021-05-10 13:47:20|742368.9|741368.9|742448.3|741448.3|742474.1|741474.1|742347.7|741347.7|28
1620654450000|2021-05-10 13:47:30|742443|741443|742528.2|741528.2|742530.6|741530.6|742443|741443|29
1620654460000|2021-05-10 13:47:40|742523.7|741523.7|742526.6|741526.6|742566.1|741566.1|742490|741490|25
1620654470000|2021-05-10 13:47:50|742526.3|741526.3|742574.2|741574.2|742609.9|741609.9|742523.9|741523.9|27
1620654480000|2021-05-10 13:48:00|742563.7|741563.7|742448.1|741448.1|742577.9|741577.9|742428|741428|28
1620654490000|2021-05-10 13:48:10|742534.7|741534.7|742680.5|741680.5|742716.8|741716.8|742501.7|741501.7|28
1620654500000|2021-05-10 13:48:20|742683.3|741683.3|742644.2|741644.2|742687.1|741687.1|742627.3|741627.3|24
1620654510000|2021-05-10 13:48:30|742638.8|741638.8|742530.5|741530.5|742654.4|741654.4|742521|741521|29
1620654520000|2021-05-10 13:48:40|742522.8|741522.8|742316.7|741316.7|742522.8|741522.8|742316.7|741316.7|29
1620654530000|2021-05-10 13:48:50|742329.6|741329.6|742340.2|741340.2|742340.2|741340.2|742233.1|741233.1|26
1620654540000|2021-05-10 13:49:00|742348.8|741348.8|742207.9|741207.9|742348.8|741348.8|742199.4|741199.4|28
1620654550000|2021-05-10 13:49:10|742219.4|741219.4|742117.3|741117.3|742219.4|741219.4|742064.4|741064.4|26
1620654560000|2021-05-10 13:49:20|742104.8|741104.8|741918.1|740918.1|742122.2|741122.2|741918.1|740918.1|28
1620654570000|2021-05-10 13:49:30|741941.9|740941.9|741946|740946|741966.2|740966.2|741937.2|740937.2|24
1620654580000|2021-05-10 13:49:40|741945.9|740945.9|742014.3|741014.3|742014.3|741014.3|741938.1|740938.1|26
1620654590000|2021-05-10 13:49:50|741966.7|740966.7|741986.3|740986.3|741986.3|740986.3|741939.3|740939.3|27
1620654600000|2021-05-10 13:50:00|741975.1|740975.1|741919.4|740919.4|742111.2|741111.2|741901.7|740901.7|27
1620654610000|2021-05-10 13:50:10|741922.4|740922.4|741899.8|740899.8|741940|740940|741896.9|740896.9|28
1620654620000|2021-05-10 13:50:20|741906|740906|741889.1|740889.1|741938.2|740938.2|741858.3|740858.3|28
1620654630000|2021-05-10 13:50:30|741879.4|740879.4|741926.3|740926.3|742030.5|741030.5|741879.4|740879.4|29
1620654640000|2021-05-10 13:50:40|741907.5|740907.5|741926.7|740926.7|741932.3|740932.3|741871.6|740871.6|28
1620654650000|2021-05-10 13:50:50|741930.3|740930.3|741711.3|740711.3|741930.3|740930.3|741710.9|740710.9|29
1620654660000|2021-05-10 13:51:00|741715.8|740715.8|741881.5|740881.5|741881.5|740881.5|741646.6|740646.6|28
1620654670000|2021-05-10 13:51:10|741896.3|740896.3|741799.4|740799.4|741896.3|740896.3|741780.6|740780.6|29
1620654680000|2021-05-10 13:51:20|741789.4|740789.4|741833.7|740833.7|741920.9|740920.9|741789.4|740789.4|28
1620654690000|2021-05-10 13:51:30|741885.4|740885.4|741819.1|740819.1|741932.8|740932.8|741819.1|740819.1|28
1620654700000|2021-05-10 13:51:40|741822.8|740822.8|741840.3|740840.3|741847.8|740847.8|741800.8|740800.8|27
1620654710000|2021-05-10 13:51:50|741846.9|740846.9|741816.5|740816.5|741851.7|740851.7|741804.5|740804.5|24
1620654720000|2021-05-10 13:52:00|741820.3|740820.3|741936|740936|741957.6|740957.6|741816.7|740816.7|26
1620654730000|2021-05-10 13:52:10|741927.6|740927.6|742092.7|741092.7|742107.1|741107.1|741927.6|740927.6|29
1620654740000|2021-05-10 13:52:20|742107.8|741107.8|742075.9|741075.9|742159.3|741159.3|742051.3|741051.3|28
1620654750000|2021-05-10 13:52:30|742038.3|741038.3|742078.9|741078.9|742141.7|741141.7|742038.3|741038.3|29
1620654760000|2021-05-10 13:52:40|742056.4|741056.4|742016.4|741016.4|742070.9|741070.9|742016.2|741016.2|24
1620654770000|2021-05-10 13:52:50|742019.6|741019.6|742021.4|741021.4|742026.4|741026.4|741947.3|740947.3|28
1620654780000|2021-05-10 13:53:00|742015.4|741015.4|742154.1|741154.1|742154.1|741154.1|742013.7|741013.7|26
1620654790000|2021-05-10 13:53:10|742132.7|741132.7|742119.8|741119.8|742182|741182|742119.8|741119.8|29
1620654800000|2021-05-10 13:53:20|742139.7|741139.7|742180.2|741180.2|742208.5|741208.5|742117.5|741117.5|28
1620654810000|2021-05-10 13:53:30|742183.9|741183.9|742147|741147|742210|741210|742141.5|741141.5|28
1620654820000|2021-05-10 13:53:40|742144.8|741144.8|742123.6|741123.6|742212.8|741212.8|742122|741122|29
1620654830000|2021-05-10 13:53:50|742119.5|741119.5|742151.9|741151.9|742169.1|741169.1|742101.5|741101.5|28
1620654840000|2021-05-10 13:54:00|742147.9|741147.9|742144.3|741144.3|742154.9|741154.9|742110.1|741110.1|28
1620654850000|2021-05-10 13:54:10|742115.5|741115.5|742048|741048|742121.3|741121.3|742026.6|741026.6|22
1620654860000|2021-05-10 13:54:20|742043.6|741043.6|742027|741027|742071.5|741071.5|742012.1|741012.1|24
1620654870000|2021-05-10 13:54:30|741985.9|740985.9|742021.8|741021.8|742021.8|741021.8|741985.9|740985.9|28
1620654880000|2021-05-10 13:54:40|742020.2|741020.2|742009.5|741009.5|742048.7|741048.7|741985.3|740985.3|29
1620654890000|2021-05-10 13:54:50|742005.1|741005.1|741953.5|740953.5|742006.4|741006.4|741890.5|740890.5|28
1620654900000|2021-05-10 13:55:00|741958.6|740958.6|741936.5|740936.5|742001.1|741001.1|741917.9|740917.9|28
1620654910000|2021-05-10 13:55:10|741937.8|740937.8|741955.1|740955.1|741962.3|740962.3|741934|740934|28
1620654920000|2021-05-10 13:55:20|741955.3|740955.3|741983.3|740983.3|742003.4|741003.4|741948.8|740948.8|27
1620654930000|2021-05-10 13:55:30|741997.2|740997.2|741908.4|740908.4|741997.2|740997.2|741908.4|740908.4|28
1620654940000|2021-05-10 13:55:40|741981.7|740981.7|742059.5|741059.5|742108.4|741108.4|741976.6|740976.6|28
1620654950000|2021-05-10 13:55:50|742043.5|741043.5|742064.4|741064.4|742084.5|741084.5|742015.7|741015.7|28
1620654960000|2021-05-10 13:56:00|742073.9|741073.9|742021.4|741021.4|742119|741119|742012.9|741012.9|29
1620654970000|2021-05-10 13:56:10|742009.7|741009.7|742004.3|741004.3|742063.9|741063.9|741828.2|740828.2|27
1620654980000|2021-05-10 13:56:20|742000.4|741000.4|741956.9|740956.9|742008.1|741008.1|741942.9|740942.9|28
1620654990000|2021-05-10 13:56:30|741958|740958|742003.9|741003.9|742008.1|741008.1|741891.1|740891.1|27
1620655000000|2021-05-10 13:56:40|742008.3|741008.3|741986.3|740986.3|742026.3|741026.3|741966|740966|28
1620655010000|2021-05-10 13:56:50|741983.1|740983.1|741953|740953|741992.4|740992.4|741926.6|740926.6|25
1620655020000|2021-05-10 13:57:00|741959.1|740959.1|741935.6|740935.6|741964.2|740964.2|741933.5|740933.5|28
1620655030000|2021-05-10 13:57:10|741949.2|740949.2|741905.1|740905.1|741963|740963|741892.4|740892.4|27
1620655040000|2021-05-10 13:57:20|741908.1|740908.1|741922.2|740922.2|741957.9|740957.9|741908.1|740908.1|25
1620655050000|2021-05-10 13:57:30|741923.2|740923.2|741880.6|740880.6|741947.3|740947.3|741814.9|740814.9|29
1620655060000|2021-05-10 13:57:40|741882.9|740882.9|741804.8|740804.8|741887.3|740887.3|741783.1|740783.1|26
1620655070000|2021-05-10 13:57:50|741748.1|740748.1|741824.6|740824.6|741913.5|740913.5|741748.1|740748.1|29
1620655080000|2021-05-10 13:58:00|741807.1|740807.1|741875.1|740875.1|741875.1|740875.1|741804.7|740804.7|26
1620655090000|2021-05-10 13:58:10|741879.3|740879.3|741925|740925|741939.5|740939.5|741879.3|740879.3|26
1620655100000|2021-05-10 13:58:20|741924.4|740924.4|741868.7|740868.7|741924.4|740924.4|741868.7|740868.7|28
1620655110000|2021-05-10 13:58:30|741859.5|740859.5|741881.1|740881.1|741900.6|740900.6|741848.8|740848.8|27
1620655120000|2021-05-10 13:58:40|741858.9|740858.9|741842.2|740842.2|741858.9|740858.9|741819|740819|27
1620655130000|2021-05-10 13:58:50|741842.9|740842.9|741830.9|740830.9|741844.9|740844.9|741802.9|740802.9|25
1620655140000|2021-05-10 13:59:00|741848.2|740848.2|741918.5|740918.5|741926.7|740926.7|741848.2|740848.2|27
1620655150000|2021-05-10 13:59:10|741924.9|740924.9|741943.5|740943.5|741971.3|740971.3|741886.1|740886.1|29
1620655160000|2021-05-10 13:59:20|741949|740949|741965.7|740965.7|741968.9|740968.9|741939.8|740939.8|26
1620655170000|2021-05-10 13:59:30|741957.3|740957.3|741964.8|740964.8|741971.9|740971.9|741929.4|740929.4|26
1620655180000|2021-05-10 13:59:40|741964|740964|741940.1|740940.1|742000.8|741000.8|741935|740935|28
1620655190000|2021-05-10 13:59:50|741945|740945|741983.4|740983.4|742008.4|741008.4|741943.7|740943.7|25
1620655200000|2021-05-10 14:00:00|741954.5|740954.5|742062.5|741062.5|742084.2|741084.2|741954.5|740954.5|27
1620655210000|2021-05-10 14:00:10|742059.6|741059.6|742116.3|741116.3|742229.7|741229.7|742059.6|741059.6|28
1620655220000|2021-05-10 14:00:20|742110.8|741110.8|741905.2|740905.2|742124|741124|741852|740852|29
1620655230000|2021-05-10 14:00:30|741899.9|740899.9|741999.1|740999.1|742002.9|741002.9|741898.3|740898.3|27
1620655240000|2021-05-10 14:00:40|742004|741004|741918.3|740918.3|742014.3|741014.3|741859.4|740859.4|27
1620655250000|2021-05-10 14:00:50|741910.2|740910.2|742065.1|741065.1|742077.3|741077.3|741909.9|740909.9|28
1620655260000|2021-05-10 14:01:00|742060.1|741060.1|742149.3|741149.3|742167.6|741167.6|742057.8|741057.8|28
1620655270000|2021-05-10 14:01:10|742139.8|741139.8|742426.7|741426.7|742444.5|741444.5|742139.8|741139.8|28
1620655280000|2021-05-10 14:01:20|742431.9|741431.9|742357|741357|742431.9|741431.9|742346.6|741346.6|28
1620655290000|2021-05-10 14:01:30|742357.2|741357.2|742376.9|741376.9|742387.9|741387.9|742314.8|741314.8|29
1620655300000|2021-05-10 14:01:40|742380.7|741380.7|742336.5|741336.5|742383.2|741383.2|742316|741316|25
1620655310000|2021-05-10 14:01:50|742347.3|741347.3|742513.8|741513.8|742513.8|741513.8|742324.4|741324.4|28
1620655320000|2021-05-10 14:02:00|742508.7|741508.7|742519.3|741519.3|742538.4|741538.4|742500.8|741500.8|29
1620655330000|2021-05-10 14:02:10|742525.1|741525.1|742579.1|741579.1|742579.1|741579.1|742523.9|741523.9|28
1620655340000|2021-05-10 14:02:20|742578.9|741578.9|742529.6|741529.6|742613.5|741613.5|742513.9|741513.9|29
1620655350000|2021-05-10 14:02:30|742533.3|741533.3|742473.6|741473.6|742570|741570|742473.6|741473.6|28
1620655360000|2021-05-10 14:02:40|742479.6|741479.6|742479.2|741479.2|742510.4|741510.4|742467.6|741467.6|28
1620655370000|2021-05-10 14:02:50|742489.7|741489.7|742583.6|741583.6|742590.4|741590.4|742477.1|741477.1|28
1620655380000|2021-05-10 14:03:00|742576.1|741576.1|742739.7|741739.7|742759.8|741759.8|742576.1|741576.1|29
1620655390000|2021-05-10 14:03:10|742766.3|741766.3|742758.8|741758.8|742846.4|741846.4|742739.6|741739.6|29
1620655400000|2021-05-10 14:03:20|742774.1|741774.1|742761.4|741761.4|742774.1|741774.1|742697.4|741697.4|28
1620655410000|2021-05-10 14:03:30|742765.7|741765.7|742770|741770|742842.8|741842.8|742760|741760|29
1620655420000|2021-05-10 14:03:40|742761|741761|742823.3|741823.3|742843.4|741843.4|742730.5|741730.5|27
1620655430000|2021-05-10 14:03:50|742823.8|741823.8|742732.1|741732.1|742829.5|741829.5|742732.1|741732.1|29
1620655440000|2021-05-10 14:04:00|742728.4|741728.4|742815.3|741815.3|742838|741838|742728.4|741728.4|27
1620655450000|2021-05-10 14:04:10|742803.4|741803.4|742788|741788|742831.8|741831.8|742775|741775|28
1620655460000|2021-05-10 14:04:20|742757.4|741757.4|742826|741826|742828.4|741828.4|742714.3|741714.3|29
1620655470000|2021-05-10 14:04:30|742818.8|741818.8|742804.4|741804.4|742837|741837|742796.5|741796.5|26
1620655480000|2021-05-10 14:04:40|742806|741806|742786.8|741786.8|742808.6|741808.6|742769|741769|29
1620655490000|2021-05-10 14:04:50|742783.9|741783.9|742770.9|741770.9|742811|741811|742746.5|741746.5|25
1620655500000|2021-05-10 14:05:00|742791.9|741791.9|742861.4|741861.4|742861.9|741861.9|742772.7|741772.7|28
1620655510000|2021-05-10 14:05:10|742859.9|741859.9|742830.9|741830.9|742859.9|741859.9|742830.9|741830.9|24
1620655520000|2021-05-10 14:05:20|742831.3|741831.3|742654.6|741654.6|742834.5|741834.5|742593|741593|28
1620655530000|2021-05-10 14:05:30|742650.3|741650.3|742378.4|741378.4|742682|741682|742369.4|741369.4|29
1620655540000|2021-05-10 14:05:40|742391.1|741391.1|742330.2|741330.2|742407.5|741407.5|742307.2|741307.2|26
1620655550000|2021-05-10 14:05:50|742311.9|741311.9|742220.4|741220.4|742329.6|741329.6|742202.5|741202.5|29
1620655560000|2021-05-10 14:06:00|742235.6|741235.6|742120.5|741120.5|742311.7|741311.7|742107.2|741107.2|27
1620655570000|2021-05-10 14:06:10|742133|741133|742132.5|741132.5|742133|741133|742050.8|741050.8|29
1620655580000|2021-05-10 14:06:20|742132.8|741132.8|742023.5|741023.5|742134|741134|742021.3|741021.3|27
1620655590000|2021-05-10 14:06:30|742020.5|741020.5|742060.7|741060.7|742120.2|741120.2|742020.5|741020.5|28
1620655600000|2021-05-10 14:06:40|742081.8|741081.8|742158.5|741158.5|742166.2|741166.2|742072.6|741072.6|26
1620655610000|2021-05-10 14:06:50|742158.2|741158.2|742173.6|741173.6|742189.4|741189.4|742150|741150|23
1620655620000|2021-05-10 14:07:00|742181.5|741181.5|742163.1|741163.1|742182.6|741182.6|742150.6|741150.6|27
1620655630000|2021-05-10 14:07:10|742164.5|741164.5|742156|741156|742174.3|741174.3|742019.3|741019.3|28
1620655640000|2021-05-10 14:07:20|742154.2|741154.2|742142.4|741142.4|742165.8|741165.8|742142.1|741142.1|29
1620655650000|2021-05-10 14:07:30|742161.7|741161.7|742135.1|741135.1|742166.2|741166.2|742122.3|741122.3|25
1620655660000|2021-05-10 14:07:40|742134.6|741134.6|742039.4|741039.4|742149|741149|742023.1|741023.1|29
1620655670000|2021-05-10 14:07:50|742026.4|741026.4|742089.4|741089.4|742089.4|741089.4|742013.4|741013.4|28
1620655680000|2021-05-10 14:08:00|742097.8|741097.8|741971.2|740971.2|742097.8|741097.8|741955.5|740955.5|29
1620655690000|2021-05-10 14:08:10|741983.3|740983.3|741890.6|740890.6|741987.8|740987.8|741817.4|740817.4|28
1620655700000|2021-05-10 14:08:20|741919.5|740919.5|741988.3|740988.3|741988.3|740988.3|741918|740918|28
1620655710000|2021-05-10 14:08:30|741941.5|740941.5|741929.5|740929.5|741943.5|740943.5|741900.2|740900.2|29
1620655720000|2021-05-10 14:08:40|741922.8|740922.8|741926.7|740926.7|741930.2|740930.2|741897.9|740897.9|25
1620655730000|2021-05-10 14:08:50|741918.9|740918.9|741822|740822|741926.5|740926.5|741792.7|740792.7|27
1620655740000|2021-05-10 14:09:00|741822.9|740822.9|741798.6|740798.6|741836.7|740836.7|741789.7|740789.7|29
1620655750000|2021-05-10 14:09:10|741801.4|740801.4|741728.3|740728.3|741801.4|740801.4|741728.3|740728.3|25
1620655760000|2021-05-10 14:09:20|741694.8|740694.8|741582|740582|741694.8|740694.8|741576.2|740576.2|29
1620655770000|2021-05-10 14:09:30|741554.8|740554.8|741707.9|740707.9|741726.9|740726.9|741554.8|740554.8|29
1620655780000|2021-05-10 14:09:40|741717.3|740717.3|741488|740488|741719.4|740719.4|741456.5|740456.5|28
1620655790000|2021-05-10 14:09:50|741486.3|740486.3|741476.7|740476.7|741491.7|740491.7|741466.7|740466.7|27
1620655800000|2021-05-10 14:10:00|741469.6|740469.6|741471.6|740471.6|741499.2|740499.2|741465.9|740465.9|26
1620655810000|2021-05-10 14:10:10|741473.5|740473.5|741453.9|740453.9|741473.5|740473.5|741429.9|740429.9|27
1620655820000|2021-05-10 14:10:20|741462.2|740462.2|741480.1|740480.1|741493.4|740493.4|741447|740447|24
1620655830000|2021-05-10 14:10:30|741495.5|740495.5|741509.2|740509.2|741528.2|740528.2|741470.4|740470.4|28
1620655840000|2021-05-10 14:10:40|741511.2|740511.2|741673.6|740673.6|741697.8|740697.8|741488.8|740488.8|27
1620655850000|2021-05-10 14:10:50|741676.3|740676.3|741564.1|740564.1|741676.3|740676.3|741564.1|740564.1|25
1620655860000|2021-05-10 14:11:00|741571.6|740571.6|741617|740617|741644|740644|741563.1|740563.1|28
1620655870000|2021-05-10 14:11:10|741616.8|740616.8|741601.3|740601.3|741635|740635|741587.3|740587.3|25
1620655880000|2021-05-10 14:11:20|741583.7|740583.7|741556|740556|741596.8|740596.8|741535.3|740535.3|27
1620655890000|2021-05-10 14:11:30|741558|740558|741576|740576|741588.9|740588.9|741552.6|740552.6|23
1620655900000|2021-05-10 14:11:40|741567.5|740567.5|741561.7|740561.7|741584.4|740584.4|741552|740552|27
1620655910000|2021-05-10 14:11:50|741573.5|740573.5|741521.9|740521.9|741573.5|740573.5|741489|740489|29
1620655920000|2021-05-10 14:12:00|741515.8|740515.8|741339.3|740339.3|741517.9|740517.9|741339.3|740339.3|23
1620655930000|2021-05-10 14:12:10|741336.9|740336.9|741234.7|740234.7|741356.9|740356.9|741234.7|740234.7|28
1620655940000|2021-05-10 14:12:20|741246.7|740246.7|741213.8|740213.8|741267.8|740267.8|741184.3|740184.3|28
1620655950000|2021-05-10 14:12:30|741212.3|740212.3|741302.2|740302.2|741306.7|740306.7|741212.3|740212.3|25
1620655960000|2021-05-10 14:12:40|741313|740313|741332.8|740332.8|741335.7|740335.7|741309.4|740309.4|27
1620655970000|2021-05-10 14:12:50|741336.2|740336.2|741217|740217|741336.2|740336.2|741136.9|740136.9|27
1620655980000|2021-05-10 14:13:00|741208.3|740208.3|741227.9|740227.9|741250.5|740250.5|741208.3|740208.3|25
1620655990000|2021-05-10 14:13:10|741230.1|740230.1|741245.9|740245.9|741257.6|740257.6|741200.2|740200.2|29
1620656000000|2021-05-10 14:13:20|741241.1|740241.1|741241.1|740241.1|741276.3|740276.3|741205.7|740205.7|26
1620656010000|2021-05-10 14:13:30|741222.3|740222.3|741216|740216|741231.4|740231.4|741162.6|740162.6|27
1620656020000|2021-05-10 14:13:40|741219.7|740219.7|741236.5|740236.5|741252|740252|741214.2|740214.2|25
1620656030000|2021-05-10 14:13:50|741218.8|740218.8|741207.7|740207.7|741237.5|740237.5|741193.9|740193.9|27
1620656040000|2021-05-10 14:14:00|741204.8|740204.8|741248.1|740248.1|741248.1|740248.1|741149.8|740149.8|27
1620656050000|2021-05-10 14:14:10|741249.4|740249.4|741261.5|740261.5|741270.9|740270.9|741201.8|740201.8|26
1620656060000|2021-05-10 14:14:20|741257.4|740257.4|741208.2|740208.2|741257.4|740257.4|741199.7|740199.7|26
1620656070000|2021-05-10 14:14:30|741197.5|740197.5|741253.3|740253.3|741284.9|740284.9|741176.5|740176.5|28
1620656080000|2021-05-10 14:14:40|741253.2|740253.2|741150.9|740150.9|741269.7|740269.7|741130.2|740130.2|28
1620656090000|2021-05-10 14:14:50|741126.6|740126.6|741156|740156|741156|740156|741106.9|740106.9|28
1620656100000|2021-05-10 14:15:00|741148.7|740148.7|741202|740202|741202|740202|741148.7|740148.7|29
1620656110000|2021-05-10 14:15:10|741197.8|740197.8|741199.6|740199.6|741203.9|740203.9|741177|740177|26
1620656120000|2021-05-10 14:15:20|741204.3|740204.3|741134.1|740134.1|741222.3|740222.3|741134.1|740134.1|27
1620656130000|2021-05-10 14:15:30|741131.3|740131.3|741220.8|740220.8|741220.8|740220.8|741118.9|740118.9|28
1620656140000|2021-05-10 14:15:40|741221.9|740221.9|741332.6|740332.6|741345|740345|741176.9|740176.9|28
1620656150000|2021-05-10 14:15:50|741372.9|740372.9|741374.8|740374.8|741404.1|740404.1|741352.2|740352.2|26
1620656160000|2021-05-10 14:16:00|741383.3|740383.3|741357.4|740357.4|741388.6|740388.6|741351|740351|27
1620656170000|2021-05-10 14:16:10|741357.9|740357.9|741378.4|740378.4|741382.5|740382.5|741346.3|740346.3|29
1620656180000|2021-05-10 14:16:20|741368.6|740368.6|741379.2|740379.2|741387.7|740387.7|741365|740365|26
1620656190000|2021-05-10 14:16:30|741379.8|740379.8|741423.1|740423.1|741432.7|740432.7|741379.8|740379.8|28
1620656200000|2021-05-10 14:16:40|741423|740423|741408.3|740408.3|741425.9|740425.9|741399.5|740399.5|26
1620656210000|2021-05-10 14:16:50|741410.4|740410.4|741395.5|740395.5|741422.4|740422.4|741391.9|740391.9|25
1620656220000|2021-05-10 14:17:00|741406.6|740406.6|741433|740433|741452.2|740452.2|741406.6|740406.6|28
1620656230000|2021-05-10 14:17:10|741430.7|740430.7|741647.2|740647.2|741664.4|740664.4|741419.1|740419.1|27
1620656240000|2021-05-10 14:17:20|741672.2|740672.2|741506.4|740506.4|741672.2|740672.2|741506.4|740506.4|25
1620656250000|2021-05-10 14:17:30|741505.5|740505.5|741554.4|740554.4|741559.5|740559.5|741485.7|740485.7|28
1620656260000|2021-05-10 14:17:40|741550.9|740550.9|741583.9|740583.9|741611.1|740611.1|741541|740541|28
1620656270000|2021-05-10 14:17:50|741558.5|740558.5|741667.9|740667.9|741685.3|740685.3|741549|740549|28
1620656280000|2021-05-10 14:18:00|741696.5|740696.5|741657.2|740657.2|741696.5|740696.5|741642.3|740642.3|28
1620656290000|2021-05-10 14:18:10|741669|740669|741683.7|740683.7|741700.6|740700.6|741652.4|740652.4|27
1620656300000|2021-05-10 14:18:20|741684.6|740684.6|741634.8|740634.8|741684.6|740684.6|741624.2|740624.2|27
1620656310000|2021-05-10 14:18:30|741605.3|740605.3|741616.8|740616.8|741616.8|740616.8|741595.2|740595.2|27
1620656320000|2021-05-10 14:18:40|741609.2|740609.2|741704.5|740704.5|741705.5|740705.5|741590.9|740590.9|26
1620656330000|2021-05-10 14:18:50|741705.3|740705.3|741804.2|740804.2|741822.5|740822.5|741689.5|740689.5|26
1620656340000|2021-05-10 14:19:00|741814.2|740814.2|741741.1|740741.1|741814.2|740814.2|741734.9|740734.9|26
1620656350000|2021-05-10 14:19:10|741726.8|740726.8|741743.9|740743.9|741757.3|740757.3|741704.3|740704.3|28
1620656360000|2021-05-10 14:19:20|741734|740734|741807.4|740807.4|741814|740814|741734|740734|24
1620656370000|2021-05-10 14:19:30|741805.9|740805.9|741878.1|740878.1|741880.5|740880.5|741805.9|740805.9|27
1620656380000|2021-05-10 14:19:40|741878.4|740878.4|741863.7|740863.7|741906.5|740906.5|741835.2|740835.2|26
1620656390000|2021-05-10 14:19:50|741856.6|740856.6|741763.3|740763.3|741856.6|740856.6|741737.1|740737.1|25
1620656400000|2021-05-10 14:20:00|741762.5|740762.5|741886.6|740886.6|741886.6|740886.6|741762.5|740762.5|27
1620656410000|2021-05-10 14:20:10|741886|740886|741825.9|740825.9|741886|740886|741813.2|740813.2|27
1620656420000|2021-05-10 14:20:20|741830.2|740830.2|741868.5|740868.5|741868.5|740868.5|741823|740823|28
1620656430000|2021-05-10 14:20:30|741873.2|740873.2|741926|740926|741939.4|740939.4|741873.2|740873.2|27
1620656440000|2021-05-10 14:20:40|741928.2|740928.2|741954.6|740954.6|741956.2|740956.2|741915.8|740915.8|26
1620656450000|2021-05-10 14:20:50|741953.9|740953.9|741969.5|740969.5|741974.3|740974.3|741945.8|740945.8|22
1620656460000|2021-05-10 14:21:00|741971.4|740971.4|742050.5|741050.5|742062.7|741062.7|741971.4|740971.4|26
1620656470000|2021-05-10 14:21:10|742051.1|741051.1|742075.8|741075.8|742084|741084|742050.5|741050.5|21
1620656480000|2021-05-10 14:21:20|742074.3|741074.3|742077.2|741077.2|742079.6|741079.6|742036.8|741036.8|26
1620656490000|2021-05-10 14:21:30|742064.7|741064.7|742070.7|741070.7|742084.4|741084.4|742060.3|741060.3|25
1620656500000|2021-05-10 14:21:40|742070.4|741070.4|742081.3|741081.3|742081.8|741081.8|742008.3|741008.3|27
1620656510000|2021-05-10 14:21:50|742079.6|741079.6|742075.2|741075.2|742090.1|741090.1|742057.3|741057.3|27
1620656520000|2021-05-10 14:22:00|742093.1|741093.1|742098.5|741098.5|742137.6|741137.6|742087.4|741087.4|26
1620656530000|2021-05-10 14:22:10|742098.9|741098.9|742070.7|741070.7|742101.1|741101.1|742066.5|741066.5|27
1620656540000|2021-05-10 14:22:20|742068.7|741068.7|742018.3|741018.3|742087.7|741087.7|742018.3|741018.3|24
1620656550000|2021-05-10 14:22:30|742011.9|741011.9|742017.3|741017.3|742500|741071.6|741993.9|740485.8|27
1620656560000|2021-05-10 14:22:40|742016.9|741016.9|741997.6|740997.6|742526.4|741016.9|741985|740503.5|24
1620656570000|2021-05-10 14:22:50|741986.9|740986.9|741935.9|740935.9|741986.9|740986.9|741879.4|740879.4|29
1620656580000|2021-05-10 14:23:00|741934.1|740934.1|741970.3|740970.3|741993.9|740993.9|741933.8|740933.8|27
1620656590000|2021-05-10 14:23:10|741979.4|740979.4|742026.8|741026.8|742495.3|741028.3|741976|740488.7|29
1620656600000|2021-05-10 14:23:20|742024|741024|742034.1|741034.1|742049.2|741049.2|742005.2|741005.2|28
1620656610000|2021-05-10 14:23:30|742034.5|741034.5|741980.9|740980.9|742490.5|741038.5|741980.3|740471.4|28
1620656620000|2021-05-10 14:23:40|742000.1|741000.1|742054.2|741054.2|742054.2|741054.2|741988|740988|26
1620656630000|2021-05-10 14:23:50|742047.5|741047.5|742114.2|741114.2|742516.5|741118.6|742003.5|740499.7|28
1620656640000|2021-05-10 14:24:00|742117.1|741117.1|742136.9|741136.9|742149.9|741149.9|742104.4|741104.4|28
1620656650000|2021-05-10 14:24:10|742145.2|741145.2|742190.3|741190.3|742191|741191|742136.3|741136.3|25
1620656660000|2021-05-10 14:24:20|742193.4|741193.4|742154.7|741154.7|742193.4|741193.4|742138.2|741138.2|25
1620656670000|2021-05-10 14:24:30|742160.4|741160.4|742192.8|741192.8|742197.1|741197.1|742157.4|741157.4|25
1620656680000|2021-05-10 14:24:40|742194.3|741194.3|742213.2|741213.2|742230.7|741230.7|742191.5|741191.5|23
1620656690000|2021-05-10 14:24:50|742212.7|741212.7|742216|741216|742221.4|741221.4|742204.8|741204.8|24
1620656700000|2021-05-10 14:25:00|742213.2|741213.2|742238.1|741238.1|742253.1|741253.1|742202.9|741202.9|27
1620656710000|2021-05-10 14:25:10|742237.9|741237.9|742311.6|741311.6|742312.1|741312.1|742237.9|741237.9|27
1620656720000|2021-05-10 14:25:20|742309.6|741309.6|742340.3|741340.3|742341.5|741341.5|742254.6|741254.6|28
1620656730000|2021-05-10 14:25:30|742337.1|741337.1|742298.8|741298.8|742343.1|741343.1|742294.4|741294.4|28
1620656740000|2021-05-10 14:25:40|742299.4|741299.4|742237.8|741237.8|742302|741302|742211.9|741211.9|25
1620656750000|2021-05-10 14:25:50|742234.4|741234.4|742279.4|741279.4|742292|741292|742214.8|741214.8|27
1620656760000|2021-05-10 14:26:00|742278.3|741278.3|742177|741177|742802.6|741318.5|742177|740797.3|27
1620656770000|2021-05-10 14:26:10|742129.2|741129.2|742114.3|741114.3|742140.3|741140.3|742051.5|741051.5|27
1620656780000|2021-05-10 14:26:20|742126.4|741126.4|741963.5|740963.5|742126.4|741126.4|741963.5|740963.5|27
1620656790000|2021-05-10 14:26:30|741947.3|740947.3|741952.4|740952.4|741968.6|740968.6|741939.4|740939.4|26
1620656800000|2021-05-10 14:26:40|741955.9|740955.9|742038.9|741038.9|742038.9|741038.9|741953.3|740953.3|26
1620656810000|2021-05-10 14:26:50|742526.2|740526.2|742049.8|741049.8|742526.2|741066.7|742002.5|740526.2|29
1620656820000|2021-05-10 14:27:00|742050.9|741050.9|742080.8|741080.8|742093.7|741093.7|742049|741049|26
1620656830000|2021-05-10 14:27:10|742079.5|741079.5|742036.6|741036.6|742102.7|741102.7|742015.8|741015.8|27
1620656840000|2021-05-10 14:27:20|742050.7|741050.7|741967.4|740967.4|742069.9|741069.9|741967.4|740967.4|26
1620656850000|2021-05-10 14:27:30|741972.6|740972.6|741962|740962|741972.6|740972.6|741953.3|740953.3|27
1620656860000|2021-05-10 14:27:40|741957.5|740957.5|741936.2|740936.2|741959.3|740959.3|741920.9|740920.9|26
1620656870000|2021-05-10 14:27:50|741936|740936|742221|741221|742238.7|741238.7|741934.5|740934.5|27
1620656880000|2021-05-10 14:28:00|742224.3|741224.3|742229.9|741229.9|742239.6|741239.6|742207.5|741207.5|28
1620656890000|2021-05-10 14:28:10|742219.9|741219.9|742650|740650|742666.6|741221.6|742113.9|740628.2|27
1620656900000|2021-05-10 14:28:20|742645.2|740645.2|742084.1|741084.1|742645.2|741136.8|742083.2|740635.8|25
1620656910000|2021-05-10 14:28:30|742056.8|741056.8|742064.2|741064.2|742076.6|741076.6|742048.8|741048.8|26
1620656920000|2021-05-10 14:28:40|742083|741083|742186.4|741186.4|742186.4|741186.4|742069.5|741069.5|26
1620656930000|2021-05-10 14:28:50|742187.4|741187.4|742146.1|741146.1|742199|741199|742142.6|741142.6|29
1620656940000|2021-05-10 14:29:00|742158.1|741158.1|742071.9|741071.9|742158.1|741158.1|742066.5|741066.5|28
1620656950000|2021-05-10 14:29:10|742091.4|741091.4|742054.5|741054.5|742114.4|741114.4|742054.5|741054.5|28
1620656960000|2021-05-10 14:29:20|742040.6|741040.6|742054.8|741054.8|742523.1|741054.8|742004.8|740503.1|28
1620656970000|2021-05-10 14:29:30|741972.4|740972.4|741837.4|740837.4|742343.3|740972.4|741837.4|740325|28
1620656980000|2021-05-10 14:29:40|741845.9|740845.9|741880.4|740880.4|741885.1|740885.1|741826.5|740826.5|27
1620656990000|2021-05-10 14:29:50|741880.6|740880.6|741890|740890|741921.3|740921.3|741873.3|740873.3|27
1620657000000|2021-05-10 14:30:00|741906|740906|741922.9|740922.9|741955.5|740955.5|741902.6|740902.6|28
1620657010000|2021-05-10 14:30:10|742017.3|741017.3|741982|740982|742515.6|741033.5|741963.9|740465.3|28
1620657020000|2021-05-10 14:30:20|741970.1|740970.1|742032.3|741032.3|742517.6|741032.3|741941.3|740496.2|29
1620657030000|2021-05-10 14:30:30|742027.1|741027.1|741995.4|740995.4|742030.6|741030.6|741985.2|740985.2|28
1620657040000|2021-05-10 14:30:40|741991.1|740991.1|741955.7|740955.7|741997.2|740997.2|741948.9|740948.9|25
1620657050000|2021-05-10 14:30:50|741895.3|740895.3|741875.7|740875.7|742391|740897.6|741871.4|740364.3|26
1620657060000|2021-05-10 14:31:00|741875.5|740875.5|741861.7|740861.7|741894.7|740894.7|741850.9|740850.9|23
1620657070000|2021-05-10 14:31:10|741861.2|740861.2|741874.9|740874.9|741895.4|740895.4|741856.2|740856.2|25
1620657080000|2021-05-10 14:31:20|741876.2|740876.2|741849.8|740849.8|741899.4|740899.4|741840.4|740840.4|27
1620657090000|2021-05-10 14:31:30|741849.4|740849.4|741839.8|740839.8|741881.3|740881.3|741836.9|740836.9|25
1620657100000|2021-05-10 14:31:40|741840.3|740840.3|741818.7|740818.7|741850.5|740850.5|741812.7|740812.7|23
1620657110000|2021-05-10 14:31:50|741821.7|740821.7|741764.7|740764.7|741821.7|740821.7|741742.7|740742.7|26
1620657120000|2021-05-10 14:32:00|741766.8|740766.8|741622.4|740622.4|741766.8|740766.8|741529.5|740529.5|29
1620657130000|2021-05-10 14:32:10|741619.2|740619.2|741631.7|740631.7|741644.5|740644.5|741619.1|740619.1|26
1620657140000|2021-05-10 14:32:20|741626.3|740626.3|741599.2|740599.2|741637.6|740637.6|741592.4|740592.4|25
1620657150000|2021-05-10 14:32:30|741611.6|740611.6|741605.5|740605.5|741628.7|740628.7|741587.6|740587.6|27
1620657160000|2021-05-10 14:32:40|741588|740588|741632.5|740632.5|741636.9|740636.9|741586.7|740586.7|29
1620657170000|2021-05-10 14:32:50|741633|740633|741633|740633|741653.9|740653.9|741628.1|740628.1|20
1620657180000|2021-05-10 14:33:00|741630.4|740630.4|741719.4|740719.4|742213.5|740739.5|741630.4|740213.5|28
1620657190000|2021-05-10 14:33:10|741710.6|740710.6|741841.2|740841.2|742271.1|740876.1|741710.6|740248.9|26
1620657200000|2021-05-10 14:33:20|741851.9|740851.9|741753.3|740753.3|741853.3|740853.3|741751.8|740751.8|27
1620657210000|2021-05-10 14:33:30|741751.1|740751.1|741840.8|740840.8|742298.4|740913.6|741751.1|740282|27
1620657220000|2021-05-10 14:33:40|741861.7|740861.7|742360|740360|742365.3|740861.7|741861.7|740343.6|22
1620657230000|2021-05-10 14:33:50|742360.2|740360.2|741859.1|740859.1|742360.2|740859.1|741840.5|740348.6|23
1620657240000|2021-05-10 14:34:00|741851.6|740851.6|741862.6|740862.6|742357.9|740874.2|741833.2|740330.2|27
1620657250000|2021-05-10 14:34:10|741863.7|740863.7|741903.6|740903.6|741919.2|740919.2|741850.2|740850.2|25
1620657260000|2021-05-10 14:34:20|741904.2|740904.2|741904.2|740904.2|741911.5|740911.5|741887.4|740887.4|24
1620657270000|2021-05-10 14:34:30|741904.6|740904.6|741934.2|740934.2|741940.9|740940.9|741883.7|740883.7|24
1620657280000|2021-05-10 14:34:40|741923|740923|741922.9|740922.9|741943.6|740943.6|741903.7|740903.7|28
1620657290000|2021-05-10 14:34:50|741929.9|740929.9|742153|741153|742626.6|741153|741929.4|740430.2|27
1620657300000|2021-05-10 14:35:00|742152.4|741152.4|742258.3|741258.3|742258.3|741258.3|742134.5|741134.5|28
1620657310000|2021-05-10 14:35:10|742248|741248|742237.4|741237.4|742255.6|741255.6|742237.1|741237.1|27
1620657320000|2021-05-10 14:35:20|742244.4|741244.4|742223.5|741223.5|742251.8|741251.8|742215.5|741215.5|22
1620657330000|2021-05-10 14:35:30|742231|741231|742221.4|741221.4|742231.2|741231.2|742202.2|741202.2|25
1620657340000|2021-05-10 14:35:40|742234.8|741234.8|742241.6|741241.6|742255.4|741255.4|742234.8|741234.8|24
1620657350000|2021-05-10 14:35:50|742250.3|741250.3|742374.5|741374.5|742386.1|741386.1|742237.8|741237.8|28
1620657360000|2021-05-10 14:36:00|742400.7|741400.7|742248.5|741248.5|742400.7|741400.7|742200.3|741200.3|29
1620657370000|2021-05-10 14:36:10|742253|741253|742271.6|741271.6|742274.1|741274.1|742242.5|741242.5|27
1620657380000|2021-05-10 14:36:20|742271|741271|742250|741250|742290|741290|742250|741250|27
1620657390000|2021-05-10 14:36:30|742248|741248|742215.3|741215.3|742252.5|741252.5|742179.2|741179.2|27
1620657400000|2021-05-10 14:36:40|742217.7|741217.7|742264.3|741264.3|742264.8|741264.8|742216.7|741216.7|26
1620657410000|2021-05-10 14:36:50|742266.3|741266.3|742296|741296|742298.3|741298.3|742252.8|741252.8|27
1620657420000|2021-05-10 14:37:00|742289.6|741289.6|742239.1|741239.1|742297.6|741297.6|742238.5|741238.5|27
1620657430000|2021-05-10 14:37:10|742257.8|741257.8|742244.8|741244.8|742260.5|741260.5|742238.8|741238.8|26
1620657440000|2021-05-10 14:37:20|742250.9|741250.9|742233.1|741233.1|742263.5|741263.5|742217.7|741217.7|24
1620657450000|2021-05-10 14:37:30|742251.6|741251.6|742137.3|741137.3|742258.7|741258.7|742047|741047|28
1620657460000|2021-05-10 14:37:40|742148.8|741148.8|742151.2|741151.2|742166.9|741166.9|742122.2|741122.2|26
1620657470000|2021-05-10 14:37:50|742152.9|741152.9|742152.4|741152.4|742161.8|741161.8|742140.3|741140.3|26
1620657480000|2021-05-10 14:38:00|742132.9|741132.9|742151.4|741151.4|742154|741154|742092.8|741092.8|28
1620657490000|2021-05-10 14:38:10|742134.2|741134.2|742060.5|741060.5|742146.7|741146.7|742056.9|741056.9|28
1620657500000|2021-05-10 14:38:20|742070.8|741070.8|742059.1|741059.1|742552.9|741074.3|742031.7|740549.2|27
1620657510000|2021-05-10 14:38:30|742066.4|741066.4|742057.8|741057.8|742071.6|741071.6|742050|741050|26
1620657520000|2021-05-10 14:38:40|742059.2|741059.2|742076.1|741076.1|742128.1|741128.1|742050.3|741050.3|24
1620657530000|2021-05-10 14:38:50|742070.8|741070.8|741978.4|740978.4|742508.1|741084.9|741962.5|740483.2|29
1620657540000|2021-05-10 14:39:00|741979.1|740979.1|742531.1|740531.1|742531.1|741019.4|741979.1|740486.2|26
1620657550000|2021-05-10 14:39:10|742505.5|740505.5|742046.6|741046.6|742538.6|741046.6|742023.8|740497.3|25
1620657560000|2021-05-10 14:39:20|742045.8|741045.8|742049.7|741049.7|742080.6|741080.6|742044.8|741044.8|26
1620657570000|2021-05-10 14:39:30|742047.5|741047.5|741988.5|740988.5|742500.9|741061.7|741988.5|740498.6|25
1620657580000|2021-05-10 14:39:40|741991.7|740991.7|742014.5|741014.5|742021.4|741021.4|741982.4|740982.4|24
1620657590000|2021-05-10 14:39:50|742002.9|741002.9|741909.2|740909.2|742022.2|741022.2|741889.8|740889.8|26
1620657600000|2021-05-10 14:40:00|741906.1|740906.1|741824.9|740824.9|741919.7|740919.7|741823.1|740823.1|27
1620657610000|2021-05-10 14:40:10|741826.9|740826.9|741819.3|740819.3|741829.7|740829.7|741793.5|740793.5|27
1620657620000|2021-05-10 14:40:20|741799.6|740799.6|741800.6|740800.6|741908.5|740908.5|741799.6|740799.6|27
1620657630000|2021-05-10 14:40:30|741793.7|740793.7|741899.6|740899.6|741899.7|740899.7|741788|740788|26
1620657640000|2021-05-10 14:40:40|741899.7|740899.7|741888.6|740888.6|741900|740900|741881.3|740881.3|22
1620657650000|2021-05-10 14:40:50|741844.2|740844.2|741784.7|740784.7|741845.4|740845.4|741784.4|740784.4|19
1620657660000|2021-05-10 14:41:00|741788.3|740788.3|741844.6|740844.6|741853.5|740853.5|741787.5|740787.5|27
1620657670000|2021-05-10 14:41:10|741849.8|740849.8|741795.2|740795.2|741881.9|740881.9|741795.2|740795.2|24
1620657680000|2021-05-10 14:41:20|741794.8|740794.8|741775.6|740775.6|742311|740799|741766.8|740289|28
1620657690000|2021-05-10 14:41:30|741777.1|740777.1|742299.8|740299.8|742299.8|740827.7|741762.3|740287.2|23
1620657700000|2021-05-10 14:41:40|741768|740768|741774.9|740774.9|741781.1|740781.1|741757.6|740757.6|22
1620657710000|2021-05-10 14:41:50|741763.3|740763.3|741612.6|740612.6|741772.4|740772.4|741610.2|740610.2|26
1620657720000|2021-05-10 14:42:00|741631.1|740631.1|742102.9|740102.9|742112.4|740723|741557.4|740076.9|28
1620657730000|2021-05-10 14:42:10|742089.3|740089.3|741520.7|740520.7|742105.3|740566.3|741513.5|740089.3|27
1620657740000|2021-05-10 14:42:20|741531.4|740531.4|741616.3|740616.3|741627.7|740627.7|741520.2|740520.2|28
1620657750000|2021-05-10 14:42:30|741617.3|740617.3|741619.2|740619.2|741633.8|740633.8|741611|740611|25
1620657760000|2021-05-10 14:42:40|741616.9|740616.9|741625.3|740625.3|741690.9|740690.9|741616.3|740616.3|23
1620657770000|2021-05-10 14:42:50|741622.8|740622.8|742126.6|740126.6|742133.1|740627.2|741607|740117.9|27
1620657780000|2021-05-10 14:43:00|742129.9|740129.9|741646.8|740646.8|742129.9|740656.5|741635|740115.3|23
1620657790000|2021-05-10 14:43:10|741653.2|740653.2|741655.8|740655.8|741661.2|740661.2|741639.2|740639.2|23
1620657800000|2021-05-10 14:43:20|741656|740656|741663.8|740663.8|741669.9|740669.9|741642|740642|24
1620657810000|2021-05-10 14:43:30|741655.7|740655.7|741643.1|740643.1|741659.8|740659.8|741614|740614|25
1620657820000|2021-05-10 14:43:40|741642|740642|741625.5|740625.5|741642|740642|741571.2|740571.2|27
1620657830000|2021-05-10 14:43:50|741629.7|740629.7|741755.8|740755.8|741755.8|740755.8|741628.2|740628.2|23
1620657840000|2021-05-10 14:44:00|741757|740757|741828.7|740828.7|741828.7|740828.7|741743.1|740743.1|28
1620657850000|2021-05-10 14:44:10|741833.3|740833.3|741841.8|740841.8|741853.4|740853.4|741797.8|740797.8|26
1620657860000|2021-05-10 14:44:20|741838|740838|741837.1|740837.1|741887.9|740887.9|741829.6|740829.6|27
1620657870000|2021-05-10 14:44:30|741848.4|740848.4|741795.8|740795.8|742349.7|740863.1|741793.2|740334.8|21
1620657880000|2021-05-10 14:44:40|741786.9|740786.9|741756.1|740756.1|742261.4|740786.9|741732.8|740229.2|25
1620657890000|2021-05-10 14:44:50|741754.5|740754.5|741748.3|740748.3|741754.5|740754.5|741735.8|740735.8|22
1620657900000|2021-05-10 14:45:00|741754.1|740754.1|741958.4|740958.4|742053.2|741053.2|741754.1|740754.1|29
1620657910000|2021-05-10 14:45:10|741959.5|740959.5|742405|740405|742445.6|740975.2|741890|740405|28
1620657920000|2021-05-10 14:45:20|742402.4|740402.4|741893.4|740893.4|742417.6|740962.8|741893.4|740398.7|29
1620657930000|2021-05-10 14:45:30|741883.2|740883.2|741803.6|740803.6|741898.2|740898.2|741782.2|740782.2|27
1620657940000|2021-05-10 14:45:40|741788.1|740788.1|741876.8|740876.8|742312.9|740886.8|741788.1|740293.7|26
1620657950000|2021-05-10 14:45:50|741896.9|740896.9|741879|740879|741907.3|740907.3|741865.9|740865.9|28
1620657960000|2021-05-10 14:46:00|741892.5|740892.5|741890.6|740890.6|741905.5|740905.5|741879.4|740879.4|29
1620657970000|2021-05-10 14:46:10|741858.1|740858.1|742186.7|741186.7|742677.2|741186.7|741858.1|740620.6|28
1620657980000|2021-05-10 14:46:20|742165.6|741165.6|742597.7|740597.7|742659|741165.6|742101.6|740576.5|29
1620657990000|2021-05-10 14:46:30|742582.5|740582.5|742072.1|741072.1|742591.3|741078.1|742055.2|740564.7|27
1620658000000|2021-05-10 14:46:40|742065.7|741065.7|742061.4|741061.4|742076.2|741076.2|742042.9|741042.9|27
1620658010000|2021-05-10 14:46:50|742069.5|741069.5|742236.5|741236.5|742251.6|741251.6|742029.5|741029.5|26
1620658020000|2021-05-10 14:47:00|742243.8|741243.8|742143.7|741143.7|742727.3|741255.4|742143.7|740662.9|29
1620658030000|2021-05-10 14:47:10|742189.4|741189.4|742233.5|741233.5|742238.3|741238.3|742177.3|741177.3|28
1620658040000|2021-05-10 14:47:20|742237.8|741237.8|742211.8|741211.8|742256.1|741256.1|742191.3|741191.3|28
1620658050000|2021-05-10 14:47:30|742205.3|741205.3|742203.1|741203.1|742232.7|741232.7|742158.5|741158.5|24
1620658060000|2021-05-10 14:47:40|742204.9|741204.9|742209.9|741209.9|742233.2|741233.2|742203.4|741203.4|26
1620658070000|2021-05-10 14:47:50|742211.4|741211.4|742211.3|741211.3|742232|741232|742199.8|741199.8|26
1620658080000|2021-05-10 14:48:00|742205.7|741205.7|742294.6|741294.6|742294.6|741294.6|742204.1|741204.1|27
1620658090000|2021-05-10 14:48:10|742294.9|741294.9|742775.8|740775.8|742775.8|741294.9|742294.9|740753.7|25
1620658100000|2021-05-10 14:48:20|742288.9|741288.9|742332.1|741332.1|742336.9|741336.9|742285.7|741285.7|26
1620658110000|2021-05-10 14:48:30|742331.4|741331.4|742334.1|741334.1|742352|741352|742302.5|741302.5|23
1620658120000|2021-05-10 14:48:40|742334.9|741334.9|742379.6|741379.6|742411.2|741411.2|742330.3|741330.3|27
1620658130000|2021-05-10 14:48:50|742392|741392|742321.9|741321.9|742410.8|741410.8|742321.9|741321.9|26
1620658140000|2021-05-10 14:49:00|742336.4|741336.4|742319.9|741319.9|742338.7|741338.7|742273.8|741273.8|26
1620658150000|2021-05-10 14:49:10|742315.5|741315.5|742811.9|740811.9|742826.5|741336.9|742315.5|740801.3|26
1620658160000|2021-05-10 14:49:20|742804.5|740804.5|742367.9|741367.9|742823.3|741368.4|742334.6|740796.5|25
1620658170000|2021-05-10 14:49:30|742367.2|741367.2|742386.1|741386.1|742393.7|741393.7|742366.5|741366.5|24
1620658180000|2021-05-10 14:49:40|742392.1|741392.1|742360.6|741360.6|742405.5|741405.5|742336|741336|27
1620658190000|2021-05-10 14:49:50|742361.3|741361.3|742392.2|741392.2|742410.5|741410.5|742354.6|741354.6|28
1620658200000|2021-05-10 14:50:00|742391.4|741391.4|742632.5|741632.5|742632.5|741632.5|742382.4|741382.4|25
1620658210000|2021-05-10 14:50:10|742615.5|741615.5|742540.7|741540.7|742627.6|741627.6|742529.3|741529.3|28
1620658220000|2021-05-10 14:50:20|742531.8|741531.8|742511.7|741511.7|742548|741548|742498.3|741498.3|27
1620658230000|2021-05-10 14:50:30|742512.7|741512.7|742523|741523|742536.2|741536.2|742492.1|741492.1|25
1620658240000|2021-05-10 14:50:40|742510.5|741510.5|742530.2|741530.2|742538.4|741538.4|742510.5|741510.5|26
1620658250000|2021-05-10 14:50:50|742523.4|741523.4|742596.6|741596.6|742617.6|741617.6|742520.1|741520.1|28
1620658260000|2021-05-10 14:51:00|742606.7|741606.7|742534.7|741534.7|742606.7|741606.7|742522.6|741522.6|29
1620658270000|2021-05-10 14:51:10|742538.3|741538.3|742532.8|741532.8|743074.8|741574.7|742528.7|741074.8|25
1620658280000|2021-05-10 14:51:20|742527.4|741527.4|742592|741592|742600.3|741600.3|742527.4|741527.4|27
1620658290000|2021-05-10 14:51:30|742591.6|741591.6|742618.8|741618.8|742652.1|741652.1|742563.9|741563.9|27
1620658300000|2021-05-10 14:51:40|742625.7|741625.7|742648.2|741648.2|742658|741658|742623.2|741623.2|23
1620658310000|2021-05-10 14:51:50|742646.7|741646.7|742658.5|741658.5|742694.5|741694.5|742627|741627|26
1620658320000|2021-05-10 14:52:00|742665.8|741665.8|742586.3|741586.3|742666.6|741666.6|742560.8|741560.8|23
1620658330000|2021-05-10 14:52:10|742578.3|741578.3|742570.8|741570.8|742607.2|741607.2|742555.7|741555.7|26
1620658340000|2021-05-10 14:52:20|742604.9|741604.9|742596.6|741596.6|742616.1|741616.1|742589.4|741589.4|23
1620658350000|2021-05-10 14:52:30|742594.8|741594.8|742756.9|741756.9|742781.9|741781.9|742580.5|741580.5|23
1620658360000|2021-05-10 14:52:40|742748.7|741748.7|742763.5|741763.5|742773|741773|742740.6|741740.6|28
1620658370000|2021-05-10 14:52:50|742763.1|741763.1|742686.9|741686.9|742778|741778|742686.9|741686.9|26
1620658380000|2021-05-10 14:53:00|742657.3|741657.3|742766.1|741766.1|742794.9|741794.9|742657.3|741657.3|28
1620658390000|2021-05-10 14:53:10|742757.6|741757.6|742780.1|741780.1|742794|741794|742742.8|741742.8|27
1620658400000|2021-05-10 14:53:20|742774.9|741774.9|742778.4|741778.4|742785.2|741785.2|742705.7|741705.7|28
1620658410000|2021-05-10 14:53:30|742775.2|741775.2|742790.5|741790.5|743280|741790.5|742767.4|741251.8|27
1620658420000|2021-05-10 14:53:40|742782.4|741782.4|742752.3|741752.3|742808.3|741808.3|742752.3|741752.3|26
1620658430000|2021-05-10 14:53:50|742756.3|741756.3|742758.7|741758.7|742770.8|741770.8|742727.9|741727.9|26
1620658440000|2021-05-10 14:54:00|742750.6|741750.6|742642.9|741642.9|742750.6|741750.6|742619.9|741619.9|29
1620658450000|2021-05-10 14:54:10|742630.6|741630.6|742617.7|741617.7|742660.6|741660.6|742613.8|741613.8|26
1620658460000|2021-05-10 14:54:20|742617.1|741617.1|742588.3|741588.3|742621.8|741621.8|742574.8|741574.8|29
1620658470000|2021-05-10 14:54:30|742580.2|741580.2|742510.1|741510.1|742636|741636|742510.1|741510.1|26
1620658480000|2021-05-10 14:54:40|742546.4|741546.4|742534.5|741534.5|742696.6|741696.6|742474.1|741474.1|29
1620658490000|2021-05-10 14:54:50|742537|741537|742544.9|741544.9|743011.3|741572.8|742501.9|740985.3|26
1620658500000|2021-05-10 14:55:00|742552.1|741552.1|742547.4|741547.4|743083.3|741621.1|742547.4|741083.3|28
1620658510000|2021-05-10 14:55:10|742546.2|741546.2|743001.7|741001.7|743070.7|741559.1|742481|741001.7|26
1620658520000|2021-05-10 14:55:20|743008|741008|742548.4|741548.4|743030.4|741553.2|742475.7|741008|28
1620658530000|2021-05-10 14:55:30|742535.3|741535.3|742605.7|741605.7|743101.3|741608.4|742504.7|741007.7|25
1620658540000|2021-05-10 14:55:40|742608.8|741608.8|743126.7|741126.7|743146.3|741622.7|742578.9|741065.8|27
1620658550000|2021-05-10 14:55:50|743129.2|741129.2|742639.7|741639.7|743154.3|741672.1|742631.7|741125.6|28
1620658560000|2021-05-10 14:56:00|742636.3|741636.3|742642.6|741642.6|743138.1|741655.6|742597|741118.4|25
1620658570000|2021-05-10 14:56:10|742641.8|741641.8|742646.2|741646.2|743153.5|741656.7|742622.6|741116.5|26
1620658580000|2021-05-10 14:56:20|742650.9|741650.9|742713.3|741713.3|742715.5|741715.5|742650.9|741650.9|26
1620658590000|2021-05-10 14:56:30|742710.3|741710.3|742603.9|741603.9|742717.6|741717.6|742603.9|741603.9|27
1620658600000|2021-05-10 14:56:40|742588.6|741588.6|743084.1|741084.1|743085.8|741592.2|742588.6|741065.8|26
1620658610000|2021-05-10 14:56:50|743091.7|741091.7|743082.9|741082.9|743139.9|741597.6|742590.2|741078|26
1620658620000|2021-05-10 14:57:00|743081.1|741081.1|743076.1|741076.1|743100.6|741602.8|742587.3|741055.7|26
1620658630000|2021-05-10 14:57:10|743072.1|741072.1|743034.9|741034.9|743076.8|741571.5|742533.3|741034.9|27
1620658640000|2021-05-10 14:57:20|742521.1|741521.1|743063.7|741063.7|743067.8|741567.3|742518.3|741012.4|26
1620658650000|2021-05-10 14:57:30|743061.9|741061.9|742475.4|741475.4|743061.9|741569|742475.4|741061.3|27
1620658660000|2021-05-10 14:57:40|742471|741471|742402.5|741402.5|742482.3|741482.3|742397.6|741397.6|26
1620658670000|2021-05-10 14:57:50|742397|741397|742353|741353|742425.2|741425.2|742338.5|741338.5|28
1620658680000|2021-05-10 14:58:00|742352.4|741352.4|742394.7|741394.7|742425|741425|742336.1|741336.1|28
1620658690000|2021-05-10 14:58:10|742395.8|741395.8|742371|741371|742395.8|741395.8|742365.6|741365.6|24
1620658700000|2021-05-10 14:58:20|742367.2|741367.2|742774.6|740774.6|742801.5|741379.3|742198.4|740774.6|28
1620658710000|2021-05-10 14:58:30|742775.5|740775.5|742202|741202|742780.8|741276.1|742138|740771|23
1620658720000|2021-05-10 14:58:40|742205|741205|742274.2|741274.2|742717.5|741286.9|742205|740706.9|25
1620658730000|2021-05-10 14:58:50|742274.8|741274.8|742242.9|741242.9|742275.3|741275.3|742186.6|741186.6|28
1620658740000|2021-05-10 14:59:00|742243|741243|742678.2|740678.2|742678.2|741244.4|742049.8|740634.3|28
1620658750000|2021-05-10 14:59:10|742687|740687|742254.8|741254.8|742725.7|741255.9|742215.7|740687|29
1620658760000|2021-05-10 14:59:20|742253.6|741253.6|742290.2|741290.2|742822.5|741306.8|742253|740791.9|28
1620658770000|2021-05-10 14:59:30|742270.3|741270.3|742267.3|741267.3|742283.1|741283.1|742267.3|741267.3|27
1620658780000|2021-05-10 14:59:40|742267.1|741267.1|742221.9|741221.9|742685.9|741267.1|742160.2|740682.5|28
1620658790000|2021-05-10 14:59:50|742218.8|741218.8|742639.7|740639.7|742725.1|741222.3|742150.7|740639.7|28
1620658800000|2021-05-10 15:00:00|742653.1|740653.1|742879|740879|742883.1|741260|742171.4|740653.1|27
1620658810000|2021-05-10 15:00:10|742859.4|740859.4|742850.7|740850.7|742892.4|740892.4|742839.7|740839.7|28
1620658820000|2021-05-10 15:00:20|742849|740849|742761.6|740761.6|742851.4|740851.4|742753.7|740753.7|27
1620658830000|2021-05-10 15:00:30|742761.3|740761.3|742190.4|741190.4|742763|741194.5|742171|740736.9|26
1620658840000|2021-05-10 15:00:40|742192|741192|742146.1|741146.1|742192|741192|742146.1|741146.1|25
1620658850000|2021-05-10 15:00:50|742158.2|741158.2|742163.7|741163.7|742176|741176|742143.5|741143.5|26
1620658860000|2021-05-10 15:01:00|742155.1|741155.1|742190|741190|742190|741190|742146.6|741146.6|24
1620658870000|2021-05-10 15:01:10|742175.5|741175.5|742273|741273|742277.8|741277.8|742172.3|741172.3|27
1620658880000|2021-05-10 15:01:20|742276.9|741276.9|742303.1|741303.1|742310.9|741310.9|742273.7|741273.7|27
1620658890000|2021-05-10 15:01:30|742274.6|741274.6|742341.4|741341.4|742845.3|741348.6|742261.1|740839.8|25
1620658900000|2021-05-10 15:01:40|742341.2|741341.2|742300.5|741300.5|742842.7|741358.2|742293.4|740792|27
1620658910000|2021-05-10 15:01:50|742300.8|741300.8|742249.4|741249.4|742792.4|741300.8|742244.4|740750.5|25
1620658920000|2021-05-10 15:02:00|742252.7|741252.7|742221.8|741221.8|742725.2|741274.6|742176.3|740688.3|28
1620658930000|2021-05-10 15:02:10|742210.9|741210.9|742232.1|741232.1|742254|741254|742206.1|741206.1|25
1620658940000|2021-05-10 15:02:20|742235.4|741235.4|742219.1|741219.1|742705.3|741250.1|742206.5|740691.2|27
1620658950000|2021-05-10 15:02:30|742216.3|741216.3|742240.3|741240.3|742756.5|741248.7|742197.6|740728.4|24
1620658960000|2021-05-10 15:02:40|742241.4|741241.4|742769.5|740769.5|742778.2|741288.9|742207.6|740761.8|29
1620658970000|2021-05-10 15:02:50|742777.9|740777.9|742349.8|741349.8|742778.4|741370.1|742267|740761.5|24
1620658980000|2021-05-10 15:03:00|742345.8|741345.8|742835.8|740835.8|742852.3|741345.8|742345.8|740835.8|23
1620658990000|2021-05-10 15:03:10|742834.3|740834.3|742341.7|741341.7|742846.1|741348.4|742330.1|740834.3|23
1620659000000|2021-05-10 15:03:20|742344.7|741344.7|742421.8|741421.8|742422.8|741422.8|742344.7|741344.7|25
1620659010000|2021-05-10 15:03:30|742421.9|741421.9|742415|741415|742432.7|741432.7|742407.1|741407.1|26
1620659020000|2021-05-10 15:03:40|742414.8|741414.8|742506.6|741506.6|742548.9|741548.9|742406.6|741406.6|25
1620659030000|2021-05-10 15:03:50|742510.6|741510.6|742461.5|741461.5|742534.3|741534.3|742461.5|741461.5|23
1620659040000|2021-05-10 15:04:00|742454.1|741454.1|743007.3|741007.3|743009|741498.7|742454.1|740997.4|25
1620659050000|2021-05-10 15:04:10|743005.1|741005.1|742523.7|741523.7|743045.7|741548.2|742513.8|741005.1|27
1620659060000|2021-05-10 15:04:20|742536.5|741536.5|742565.9|741565.9|742566.2|741566.2|742515.7|741515.7|25
1620659070000|2021-05-10 15:04:30|742567.2|741567.2|742984.6|740984.6|743033.8|741577.6|742506.3|740984.6|27
1620659080000|2021-05-10 15:04:40|742975.9|740975.9|742494.2|741494.2|742997.7|741516.5|742455.8|740970.6|29
1620659090000|2021-05-10 15:04:50|742489.5|741489.5|742510.1|741510.1|743017.4|741578.9|742489.5|740999.7|27
1620659100000|2021-05-10 15:05:00|742508.3|741508.3|743047.6|741047.6|743057.2|741561.3|742489.3|740998.8|27
1620659110000|2021-05-10 15:05:10|743052.2|741052.2|743069.2|741069.2|743080.1|741574|742574|741048.7|25
1620659120000|2021-05-10 15:05:20|743072.9|741072.9|742582.7|741582.7|743094.9|741597.5|742582.7|741071.3|24
1620659130000|2021-05-10 15:05:30|742580.6|741580.6|742541.9|741541.9|742585.7|741585.7|742536.9|741536.9|21
1620659140000|2021-05-10 15:05:40|742534.9|741534.9|742622.5|741622.5|742632.1|741632.1|742519.6|741519.6|20
1620659150000|2021-05-10 15:05:50|742631|741631|742585.6|741585.6|743095.3|741631|742585.6|741093.8|20
1620659160000|2021-05-10 15:06:00|742584.1|741584.1|742594.5|741594.5|742601.9|741601.9|742542.1|741542.1|25
1620659170000|2021-05-10 15:06:10|742603.8|741603.8|742522.1|741522.1|742608|741608|742519.4|741519.4|25
1620659180000|2021-05-10 15:06:20|742542.6|741542.6|742511.1|741511.1|742568.8|741568.8|742511.1|741511.1|26
1620659190000|2021-05-10 15:06:30|742509.1|741509.1|742513.6|741513.6|742522.5|741522.5|742488.8|741488.8|26
1620659200000|2021-05-10 15:06:40|742511|741511|742480|741480|742511.7|741511.7|742477.1|741477.1|26
1620659210000|2021-05-10 15:06:50|742479|741479|742496.8|741496.8|743001.1|741513.3|742474|740993.6|23
1620659220000|2021-05-10 15:07:00|742493.5|741493.5|743004.7|741004.7|743014.9|741497|742482.5|740985.5|22
1620659230000|2021-05-10 15:07:10|743002.4|741002.4|743000.9|741000.9|743007.2|741007.2|742989.6|740989.6|23
1620659240000|2021-05-10 15:07:20|743001.5|741001.5|742987.3|740987.3|743004.3|741004.3|742987.3|740987.3|20
1620659250000|2021-05-10 15:07:30|742991.1|740991.1|742409.9|741409.9|742993|741422.6|742409.9|740921.7|25
1620659260000|2021-05-10 15:07:40|742925.6|740925.6|742929.4|740929.4|742937|740937|742911.8|740911.8|28
1620659270000|2021-05-10 15:07:50|742929.3|740929.3|742922.1|740922.1|742929.3|740929.3|742901.8|740901.8|26
1620659280000|2021-05-10 15:08:00|742929.5|740929.5|742423.7|741423.7|742929.5|741424.7|742395.5|740900.3|24
1620659290000|2021-05-10 15:08:10|742424.5|741424.5|742947|740947|742950|741451.2|742423.6|740931.7|24
1620659300000|2021-05-10 15:08:20|742952.9|740952.9|742966.9|740966.9|742985.7|741453.8|742451.3|740950.1|28
1620659310000|2021-05-10 15:08:30|742958.4|740958.4|742417.4|741417.4|742987|741417.4|742388.3|740891.4|26
1620659320000|2021-05-10 15:08:40|742417.5|741417.5|742404.1|741404.1|742925.7|741427.5|742379.9|740886.5|26
1620659330000|2021-05-10 15:08:50|742388.6|741388.6|742391.2|741391.2|742409.3|741409.3|742386.9|741386.9|23
1620659340000|2021-05-10 15:09:00|742395.5|741395.5|742933.7|740933.7|742933.7|741422.5|742386.3|740918.9|26
1620659350000|2021-05-10 15:09:10|742935|740935|742490.6|741490.6|743006.3|741527.7|742465.2|740935|24
1620659360000|2021-05-10 15:09:20|742481.2|741481.2|742469.9|741469.9|742968.3|741482.7|742462.1|740962|25
1620659370000|2021-05-10 15:09:30|742469|741469|743005.6|741005.6|743073.4|741501.5|742466.4|740974.4|29
1620659380000|2021-05-10 15:09:40|743003.5|741003.5|743019.4|741019.4|743031.7|741521.7|742521.7|740992.3|21
1620659390000|2021-05-10 15:09:50|743005.8|741005.8|742984.4|740984.4|743021|741482.5|742482.5|740978.4|24
1620659400000|2021-05-10 15:10:00|742481.6|741481.6|742571.1|741571.1|743092.6|741576.6|742481.6|741056.9|26
1620659410000|2021-05-10 15:10:10|742569.8|741569.8|742971.2|740971.2|743052.2|741571.8|742519|740962.7|28
1620659420000|2021-05-10 15:10:20|742973.9|740973.9|742405.7|741405.7|742973.9|741405.7|742403.3|740909.1|23
1620659430000|2021-05-10 15:10:30|742890.2|740890.2|742928.8|740928.8|742930.5|741391.7|742391.7|740865|26
1620659440000|2021-05-10 15:10:40|742916.7|740916.7|742914.5|740914.5|742930.8|740930.8|742899.3|740899.3|25
1620659450000|2021-05-10 15:10:50|742915.2|740915.2|742948.5|740948.5|743010.5|741010.5|742910.7|740910.7|27
1620659460000|2021-05-10 15:11:00|742953.4|740953.4|742901.6|740901.6|742957.3|741386.3|742369|740872.5|26
1620659470000|2021-05-10 15:11:10|742905.9|740905.9|742904.9|740904.9|742924.5|741397|742380.5|740884.1|28
1620659480000|2021-05-10 15:11:20|742907.5|740907.5|742903.1|740903.1|742942.9|740942.9|742866.9|740866.9|25
1620659490000|2021-05-10 15:11:30|742900.3|740900.3|742386.8|741386.8|742933|741386.8|742371.7|740882|27
1620659500000|2021-05-10 15:11:40|742373.5|741373.5|742377|741377|742389.4|741389.4|742369.5|741369.5|19
1620659510000|2021-05-10 15:11:50|742388.8|741388.8|742226.6|741226.6|742862|741389.2|742226.6|740765.4|24
1620659520000|2021-05-10 15:12:00|742237.1|741237.1|742977.8|740977.8|742984.6|741395.9|742206.1|740736.6|26
1620659530000|2021-05-10 15:12:10|742965.7|740965.7|742926.2|740926.2|742989.4|740989.4|742910.3|740910.3|26
1620659540000|2021-05-10 15:12:20|742425.4|741425.4|742913.1|740913.1|742947.6|741425.4|742425.4|740904.1|25
1620659550000|2021-05-10 15:12:30|742909.4|740909.4|742944.6|740944.6|742944.7|740944.7|742904.3|740904.3|27
1620659560000|2021-05-10 15:12:40|742955.1|740955.1|742927.4|740927.4|742956.6|740956.6|742920|740920|25
1620659570000|2021-05-10 15:12:50|742929|740929|742907.5|740907.5|742932.9|741432.8|742420.7|740883.3|23
1620659580000|2021-05-10 15:13:00|742890.1|740890.1|742993.3|740993.3|742995.2|740995.2|742890.1|740890.1|24
1620659590000|2021-05-10 15:13:10|742994.1|740994.1|743018.3|741018.3|743018.3|741018.3|742972|740972|27
1620659600000|2021-05-10 15:13:20|743004.7|741004.7|742948.6|740948.6|743015.4|741448.2|742448.2|740935.3|26
1620659610000|2021-05-10 15:13:30|742964.7|740964.7|742933.2|740933.2|742964.7|740964.7|742903.1|740903.1|26
1620659620000|2021-05-10 15:13:40|742936|740936|742946|740946|742991|740991|742936|740936|22
1620659630000|2021-05-10 15:13:50|742935.2|740935.2|742949.4|740949.4|742961.2|741434.5|742434.5|740927.7|27
1620659640000|2021-05-10 15:14:00|742949.5|740949.5|742937.3|740937.3|743013.6|741512.7|742512.7|740930.6|21
1620659650000|2021-05-10 15:14:10|742952.7|740952.7|742928.4|740928.4|742966.2|740966.2|742903.1|740903.1|25
1620659660000|2021-05-10 15:14:20|742919.9|740919.9|742930.9|740930.9|742939.6|740939.6|742876.8|740876.8|27
1620659670000|2021-05-10 15:14:30|742930.8|740930.8|742437|741437|742972.6|741437|742437|740929.8|25
1620659680000|2021-05-10 15:14:40|742949.2|740949.2|743042.1|741042.1|743051.4|741529.6|742493.9|740914|28
1620659690000|2021-05-10 15:14:50|743047.4|741047.4|743045.1|741045.1|743051.2|741051.2|743025.5|741025.5|20
1620659700000|2021-05-10 15:15:00|743037.3|741037.3|742524.6|741524.6|743041.1|741534.5|742518.3|741025.2|21
1620659710000|2021-05-10 15:15:10|742524.9|741524.9|742550.9|741550.9|742550.9|741550.9|742497.3|741497.3|27
1620659720000|2021-05-10 15:15:20|742549.2|741549.2|742598.7|741598.7|743105|741611.9|742549.2|741105|24
1620659730000|2021-05-10 15:15:30|742600.2|741600.2|742617.6|741617.6|742626|741626|742588.7|741588.7|22
1620659740000|2021-05-10 15:15:40|742596.4|741596.4|742638.1|741638.1|742648.2|741648.2|742585.2|741585.2|22
1620659750000|2021-05-10 15:15:50|742643.3|741643.3|742675.4|741675.4|742681.3|741681.3|742643.3|741643.3|22
1620659760000|2021-05-10 15:16:00|742675.6|741675.6|742714.4|741714.4|742720.5|741720.5|742672.1|741672.1|26
1620659770000|2021-05-10 15:16:10|742716.1|741716.1|742661.2|741661.2|742719.8|741719.8|742661.2|741661.2|25
1620659780000|2021-05-10 15:16:20|742660.9|741660.9|742611.2|741611.2|742688.4|741688.4|742611.2|741611.2|25
1620659790000|2021-05-10 15:16:30|742626.5|741626.5|742579.1|741579.1|742626.5|741626.5|742577.7|741577.7|24
1620659800000|2021-05-10 15:16:40|742576.7|741576.7|742504.5|741504.5|743060.8|741576.7|742499.2|741058.9|29
1620659810000|2021-05-10 15:16:50|742510.8|741510.8|742470.4|741470.4|742521.7|741521.7|742451.3|741451.3|23
1620659820000|2021-05-10 15:17:00|742459.7|741459.7|742382.6|741382.6|742901|741460.8|742382.3|740877.8|26
1620659830000|2021-05-10 15:17:10|742378.7|741378.7|742464.9|741464.9|742844.5|741467.9|742374.8|740835.4|26
1620659840000|2021-05-10 15:17:20|742463.5|741463.5|742459.4|741459.4|742516.6|741516.6|742421.3|741421.3|27
1620659850000|2021-05-10 15:17:30|742459.8|741459.8|742413|741413|742912.8|741459.8|742398.6|740909.2|24
1620659860000|2021-05-10 15:17:40|742412.2|741412.2|742376.9|741376.9|742870.9|741425.2|742358.3|740860.8|26
1620659870000|2021-05-10 15:17:50|742379.2|741379.2|742364.5|741364.5|742411.4|741411.4|742364.5|741364.5|23
1620659880000|2021-05-10 15:18:00|742370.9|741370.9|742498.3|741498.3|742535.5|741535.5|742370.9|741370.9|27
1620659890000|2021-05-10 15:18:10|742499.2|741499.2|742389.5|741389.5|742959.5|741501.4|742369.6|740890.3|27
1620659900000|2021-05-10 15:18:20|742399.8|741399.8|742422|741422|742940.8|741436.6|742399.8|740924.2|21
1620659910000|2021-05-10 15:18:30|742403.6|741403.6|742346.1|741346.1|742895|741412.3|742346.1|740869.6|27
1620659920000|2021-05-10 15:18:40|742343.2|741343.2|742369.4|741369.4|742398.9|741398.9|742343.2|741343.2|21
1620659930000|2021-05-10 15:18:50|742374.8|741374.8|742330.6|741330.6|742376.8|741376.8|742311.7|741311.7|21
1620659940000|2021-05-10 15:19:00|742351.2|741351.2|742305.2|741305.2|742359.9|741359.9|742295.9|741295.9|24
1620659950000|2021-05-10 15:19:10|742304.8|741304.8|742314.8|741314.8|742815.6|741333.7|742300.7|740812.5|24
1620659960000|2021-05-10 15:19:20|742316.5|741316.5|742322.6|741322.6|742336.3|741336.3|742303.7|741303.7|24
1620659970000|2021-05-10 15:19:30|742327.2|741327.2|742310.6|741310.6|742347.2|741347.2|742297.8|741297.8|25
1620659980000|2021-05-10 15:19:40|742313.6|741313.6|742320.2|741320.2|742331.2|741331.2|742310.3|741310.3|20
1620659990000|2021-05-10 15:19:50|742330.2|741330.2|742692.9|740692.9|742764.4|741330.2|742196.6|740692.9|26
1620660000000|2021-05-10 15:20:00|742699.2|740699.2|742165.7|741165.7|742706.5|741185.3|742160|740687.2|26
1620660010000|2021-05-10 15:20:10|742169.8|741169.8|742232.8|741232.8|742765|741267.8|742165.9|740755.7|27
1620660020000|2021-05-10 15:20:20|742232.7|741232.7|742755.5|740755.5|742755.5|741263.3|742225.7|740714.7|23
1620660030000|2021-05-10 15:20:30|742753.4|740753.4|742199.1|741199.1|742753.4|741257.6|742191.8|740741.4|28
1620660040000|2021-05-10 15:20:40|742198.8|741198.8|742619|740619|742624.8|741198.8|742097.9|740593.8|27
1620660050000|2021-05-10 15:20:50|742616.1|740616.1|742194.1|741194.1|742673.2|741214.5|742181.1|740614.2|26
1620660060000|2021-05-10 15:21:00|742191.1|741191.1|742169.8|741169.8|742690.6|741191.1|742166.8|740671.3|27
1620660070000|2021-05-10 15:21:10|742171.7|741171.7|742176.3|741176.3|742176.5|741176.5|742163.1|741163.1|25
1620660080000|2021-05-10 15:21:20|742173.8|741173.8|742139.4|741139.4|742178.2|741178.2|742139.4|741139.4|23
1620660090000|2021-05-10 15:21:30|742105.1|741105.1|742616.7|740616.7|742622.1|741105.1|742105.1|740595.1|22
1620660100000|2021-05-10 15:21:40|742615.1|740615.1|742057.4|741057.4|742615.1|741067.6|742051|740615.1|19
1620660110000|2021-05-10 15:21:50|742060.2|741060.2|742078|741078|742087.2|741087.2|742055.2|741055.2|24
1620660120000|2021-05-10 15:22:00|742092.2|741092.2|742045.9|741045.9|742142.7|741142.7|742037.3|741037.3|26
1620660130000|2021-05-10 15:22:10|742045.6|741045.6|741965|740965|742066.2|741066.2|741965|740965|26
1620660140000|2021-05-10 15:22:20|741966.1|740966.1|741991.3|740991.3|742004.1|741004.1|741965.7|740965.7|25
1620660150000|2021-05-10 15:22:30|741992.2|740992.2|741927.8|740927.8|742427.2|740994.9|741927.8|740412.6|26
1620660160000|2021-05-10 15:22:40|742426.5|740426.5|741817|740817|742435.6|740927.4|741817|740426.5|27
1620660170000|2021-05-10 15:22:50|741827.2|740827.2|741873.3|740873.3|742376.1|740897.2|741827.2|740372.3|27
1620660180000|2021-05-10 15:23:00|741880.8|740880.8|741839.9|740839.9|741880.8|740880.8|741816.5|740816.5|24
1620660190000|2021-05-10 15:23:10|741763.4|740763.4|741767.6|740767.6|741779.1|740779.1|741754.1|740754.1|18
1620660200000|2021-05-10 15:23:20|741767.8|740767.8|741768.8|740768.8|741775.6|740775.6|741763.6|740763.6|25
1620660210000|2021-05-10 15:23:30|741769.8|740769.8|741913.9|740913.9|741913.9|740913.9|741751.4|740751.4|17
1620660220000|2021-05-10 15:23:40|741926.4|740926.4|741866.1|740866.1|741933.4|740933.4|741848.3|740848.3|27
1620660230000|2021-05-10 15:23:50|741858.1|740858.1|741854.7|740854.7|741873|740873|741853.5|740853.5|21
1620660240000|2021-05-10 15:24:00|741858.1|740858.1|741901.5|740901.5|741905.1|740905.1|741858.1|740858.1|26
1620660250000|2021-05-10 15:24:10|741888.7|740888.7|741864.1|740864.1|741888.7|740888.7|741859.5|740859.5|23
1620660260000|2021-05-10 15:24:20|741858.6|740858.6|741818.2|740818.2|742319|740871.7|741802.8|740319|24
1620660270000|2021-05-10 15:24:30|741817.9|740817.9|741804.2|740804.2|741829.9|740829.9|741801.3|740801.3|25
1620660280000|2021-05-10 15:24:40|741804.5|740804.5|741825.6|740825.6|741839.1|740839.1|741804.5|740804.5|21
1620660290000|2021-05-10 15:24:50|741814.3|740814.3|741838.9|740838.9|741851.7|740851.7|741814.3|740814.3|24
1620660300000|2021-05-10 15:25:00|741846.5|740846.5|741835.4|740835.4|741848.3|740848.3|741820|740820|26
1620660310000|2021-05-10 15:25:10|741821.6|740821.6|741797.3|740797.3|741832.8|740832.8|741790.1|740790.1|26
1620660320000|2021-05-10 15:25:20|741794.6|740794.6|741807.5|740807.5|741819.5|740819.5|741794.6|740794.6|21
1620660330000|2021-05-10 15:25:30|741799.4|740799.4|741845.2|740845.2|741845.6|740845.6|741790.8|740790.8|24
1620660340000|2021-05-10 15:25:40|741845|740845|741848.3|740848.3|741859.9|740859.9|741841.8|740841.8|27
1620660350000|2021-05-10 15:25:50|741849.1|740849.1|741882.1|740882.1|741882.1|740882.1|741845.6|740845.6|19
1620660360000|2021-05-10 15:26:00|741880.9|740880.9|741881.8|740881.8|741911|740911|741853.6|740853.6|27
1620660370000|2021-05-10 15:26:10|741876.8|740876.8|741884.2|740884.2|741896.8|740896.8|741866.6|740866.6|26
1620660380000|2021-05-10 15:26:20|741886.7|740886.7|741823.9|740823.9|741887.1|740887.1|741790|740790|28
1620660390000|2021-05-10 15:26:30|741819.6|740819.6|741827|740827|741830.9|740830.9|741799.5|740799.5|26
1620660400000|2021-05-10 15:26:40|741825.4|740825.4|741805.7|740805.7|741831.1|740831.1|741799.5|740799.5|22
1620660410000|2021-05-10 15:26:50|741808.1|740808.1|741818.8|740818.8|741823.4|740823.4|741805|740805|22
1620660420000|2021-05-10 15:27:00|741801.3|740801.3|741806.5|740806.5|742296.1|740807.7|741768.3|740296.1|26
1620660430000|2021-05-10 15:27:10|741793.7|740793.7|741825.9|740825.9|742317.4|740833.5|741790|740306.3|25
1620660440000|2021-05-10 15:27:20|741827.8|740827.8|741834.7|740834.7|741839.4|740839.4|741825.9|740825.9|23
1620660450000|2021-05-10 15:27:30|741835.6|740835.6|741850.4|740850.4|741850.7|740850.7|741819.4|740819.4|24
1620660460000|2021-05-10 15:27:40|741850.2|740850.2|741846.5|740846.5|741858.2|740858.2|741845.2|740845.2|19
1620660470000|2021-05-10 15:27:50|741847.8|740847.8|741852.8|740852.8|741859|740859|741839.3|740839.3|21
1620660480000|2021-05-10 15:28:00|741853.8|740853.8|741844.9|740844.9|741853.8|740853.8|741830.8|740830.8|25
1620660490000|2021-05-10 15:28:10|741824.2|740824.2|741815.2|740815.2|741841.9|740841.9|741808.2|740808.2|25
1620660500000|2021-05-10 15:28:20|741812.7|740812.7|741777.9|740777.9|741817.2|740817.2|741774.5|740774.5|18
1620660510000|2021-05-10 15:28:30|741783.9|740783.9|741801.8|740801.8|741801.8|740801.8|741772.3|740772.3|21
1620660520000|2021-05-10 15:28:40|741793.8|740793.8|741824.2|740824.2|741846.1|740846.1|741793.8|740793.8|22
1620660530000|2021-05-10 15:28:50|741830|740830|741834.6|740834.6|741842|740842|741826.8|740826.8|16
1620660540000|2021-05-10 15:29:00|741842|740842|741829.5|740829.5|741842|740842|741817.5|740817.5|25
1620660550000|2021-05-10 15:29:10|741825.5|740825.5|741805.1|740805.1|741840.1|740840.1|741798.3|740798.3|23
1620660560000|2021-05-10 15:29:20|741801.6|740801.6|741802.6|740802.6|742300.8|740828.1|741801.4|740284.5|21
1620660570000|2021-05-10 15:29:30|741803.2|740803.2|741806.1|740806.1|741810.6|740810.6|741776.8|740776.8|19
1620660580000|2021-05-10 15:29:40|741812.7|740812.7|741812.5|740812.5|741812.7|740812.7|741806|740806|20
1620660590000|2021-05-10 15:29:50|741696.7|740696.7|742537.3|740537.3|742548.9|741083.2|741691.7|740492.2|27
1620660600000|2021-05-10 15:30:00|742069.5|741069.5|742037|741037|742567.6|741069.9|742025.1|740496.3|26
1620660610000|2021-05-10 15:30:10|742034.4|741034.4|741932.7|740932.7|742034.4|741034.4|741919.1|740919.1|28
1620660620000|2021-05-10 15:30:20|741934|740934|741966|740966|742468.1|740967|741924.8|740456|25
1620660630000|2021-05-10 15:30:30|741957.1|740957.1|742003.9|741003.9|742007.5|741007.5|741956.7|740956.7|20
1620660640000|2021-05-10 15:30:40|742011.6|741011.6|741976.8|740976.8|742026.8|741026.8|741976.8|740976.8|25
1620660650000|2021-05-10 15:30:50|741981.8|740981.8|742008|741008|742009.1|741009.1|741979.1|740979.1|21
1620660660000|2021-05-10 15:31:00|742010|741010|741991.5|740991.5|742013.2|741013.2|741984.2|740984.2|28
1620660670000|2021-05-10 15:31:10|742001.6|741001.6|742003.4|741003.4|742009.3|741009.3|741994|740994|22
1620660680000|2021-05-10 15:31:20|742010.8|741010.8|741974.6|740974.6|742010.8|741010.8|741942.6|740942.6|21
1620660690000|2021-05-10 15:31:30|742475|740475|742458.8|740458.8|742475|740475|742447.3|740447.3|23
1620660700000|2021-05-10 15:31:40|742459.7|740459.7|742442.1|740442.1|742474.3|740474.3|742442.1|740442.1|16
1620660710000|2021-05-10 15:31:50|742442.2|740442.2|742459.5|740459.5|742493.5|740977.7|741960.6|740442.2|25
1620660720000|2021-05-10 15:32:00|742444.9|740444.9|741916|740916|742444.9|740968.1|741906.1|740419.8|24
1620660730000|2021-05-10 15:32:10|741916.3|740916.3|741855.6|740855.6|741916.3|740916.3|741822.8|740822.8|23
1620660740000|2021-05-10 15:32:20|741852.7|740852.7|742339.3|740339.3|742355.8|740876|741820.2|740307.6|29
1620660750000|2021-05-10 15:32:30|742371.8|740371.8|741762.7|740762.7|742371.8|740834.1|741759.1|740249.9|19
1620660760000|2021-05-10 15:32:40|741772|740772|742321.2|740321.2|742323|740823.1|741763.4|740296|21
1620660770000|2021-05-10 15:32:50|742327|740327|741879.4|740879.4|742442|740936.4|741868.8|740311.4|23
1620660780000|2021-05-10 15:33:00|741882.6|740882.6|742386.1|740386.1|742433.7|740893.5|741876.7|740362.9|26
1620660790000|2021-05-10 15:33:10|742390.4|740390.4|742349.1|740349.1|742390.4|740854.1|741848.1|740331.4|28
1620660800000|2021-05-10 15:33:20|742343.7|740343.7|742327.2|740327.2|742344.5|740823.3|741820.4|740316|27
1620660810000|2021-05-10 15:33:30|742328.7|740328.7|742356.3|740356.3|742356.3|740849.3|741767.1|740295.4|23
1620660820000|2021-05-10 15:33:40|742352.9|740352.9|741775.9|740775.9|742367.1|740854.2|741767.5|740275.9|26
1620660830000|2021-05-10 15:33:50|741776.7|740776.7|741772|740772|741792.8|740792.8|741758.4|740758.4|25
1620660840000|2021-05-10 15:34:00|741777.9|740777.9|741770.4|740770.4|741789.2|740789.2|741765.1|740765.1|20
1620660850000|2021-05-10 15:34:10|741669.6|740669.6|742165.3|740165.3|742170.4|740672.7|741637.2|740135.9|27
1620660860000|2021-05-10 15:34:20|742154.7|740154.7|741671.5|740671.5|742154.7|740674.5|741630.1|740103.9|25
1620660870000|2021-05-10 15:34:30|741647.5|740647.5|741562.3|740562.3|741664.3|740664.3|741562.3|740562.3|25
1620660880000|2021-05-10 15:34:40|741575.2|740575.2|741585.7|740585.7|742105.3|740610.3|741560.4|740063.7|27
1620660890000|2021-05-10 15:34:50|741585.6|740585.6|742074.6|740074.6|742110|740585.6|741584.3|740047.7|27
1620660900000|2021-05-10 15:35:00|741581.3|740581.3|741961.4|739961.4|741978.2|740583|741461.1|739949.2|27
1620660910000|2021-05-10 15:35:10|741965.7|739965.7|742041|740041|742041|740479.5|741479.5|739956|27
1620660920000|2021-05-10 15:35:20|742029.7|740029.7|742028|740028|742039.8|740493.2|741489.6|739950.4|27
1620660930000|2021-05-10 15:35:30|742016|740016|741649.3|740649.3|742037.4|740659.2|741640.5|740010.5|29
1620660940000|2021-05-10 15:35:40|741650.6|740650.6|741636|740636|741655.9|740655.9|741624.9|740624.9|25
1620660950000|2021-05-10 15:35:50|741634.5|740634.5|741634.1|740634.1|741642.8|740642.8|741627.2|740627.2|25
1620660960000|2021-05-10 15:36:00|741635.8|740635.8|741611.5|740611.5|741639.9|740639.9|741611|740611|19
1620660970000|2021-05-10 15:36:10|741613.6|740613.6|741625.3|740625.3|741630.8|740630.8|741606|740606|17
1620660980000|2021-05-10 15:36:20|741633.3|740633.3|741633.7|740633.7|741637.6|740637.6|741619|740619|20
1620660990000|2021-05-10 15:36:30|741644.9|740644.9|741670.5|740670.5|741691.6|740691.6|741633.9|740633.9|25
1620661000000|2021-05-10 15:36:40|741670.6|740670.6|741682.3|740682.3|741688.2|740688.2|741654.3|740654.3|28
1620661010000|2021-05-10 15:36:50|741674.9|740674.9|741725.6|740725.6|741783.7|740783.7|741645.2|740645.2|26
1620661020000|2021-05-10 15:37:00|741731.9|740731.9|741703.4|740703.4|741737.9|740737.9|741685|740685|26
1620661030000|2021-05-10 15:37:10|741705.6|740705.6|741738|740738|742220.5|740741.8|741668.7|740220.5|27
1620661040000|2021-05-10 15:37:20|741737.4|740737.4|741774.5|740774.5|741791.2|740791.2|741734.4|740734.4|25
1620661050000|2021-05-10 15:37:30|741781|740781|741802|740802|741806.3|740806.3|741767.3|740767.3|23
1620661060000|2021-05-10 15:37:40|741802.4|740802.4|741820.8|740820.8|741821.1|740821.1|741802.4|740802.4|19
1620661070000|2021-05-10 15:37:50|741804.9|740804.9|741808.5|740808.5|741825.7|740825.7|741800.8|740800.8|21
1620661080000|2021-05-10 15:38:00|741815.3|740815.3|741808.4|740808.4|741821.8|740821.8|741798.9|740798.9|25
1620661090000|2021-05-10 15:38:10|741797|740797|741834|740834|741837.3|740837.3|741797|740797|27
1620661100000|2021-05-10 15:38:20|741825.1|740825.1|741841.7|740841.7|741853.5|740853.5|741824.8|740824.8|22
1620661110000|2021-05-10 15:38:30|741842|740842|741838.7|740838.7|741855.3|740855.3|741824.1|740824.1|24
1620661120000|2021-05-10 15:38:40|741835.6|740835.6|741778.7|740778.7|741847|740847|741760.4|740760.4|24
1620661130000|2021-05-10 15:38:50|741784|740784|742252.1|740252.1|742252.8|740792.5|741759.1|740246.8|25
1620661140000|2021-05-10 15:39:00|742268.8|740268.8|742273.4|740273.4|742286.3|740286.3|742258.9|740258.9|21
1620661150000|2021-05-10 15:39:10|742274.3|740274.3|742253.5|740253.5|742279.8|740279.8|742240.2|740240.2|23
1620661160000|2021-05-10 15:39:20|742267.5|740267.5|742261.2|740261.2|742269.8|740269.8|742247.9|740247.9|16
1620661170000|2021-05-10 15:39:30|742261.3|740261.3|741635.4|740635.4|742271.4|740636|741605|740234.4|26
1620661180000|2021-05-10 15:39:40|741627.7|740627.7|741609.8|740609.8|741632.4|740632.4|741609.8|740609.8|23
1620661190000|2021-05-10 15:39:50|741619.2|740619.2|741703.6|740703.6|741705.1|740705.1|741613.6|740613.6|22
1620661200000|2021-05-10 15:40:00|742251.4|740251.4|742263.5|740263.5|742269.1|740790|741765.1|740251.4|25
1620661210000|2021-05-10 15:40:10|741779.5|740779.5|741760.6|740760.6|741784.2|740784.2|741747.6|740747.6|21
1620661220000|2021-05-10 15:40:20|741771.3|740771.3|742226.8|740226.8|742229.7|740772.7|741730.7|740226.8|18
1620661230000|2021-05-10 15:40:30|742227.9|740227.9|742232.6|740232.6|742232.6|740232.6|742197.8|740197.8|22
1620661240000|2021-05-10 15:40:40|742218.4|740218.4|742232.2|740232.2|742246.8|740246.8|742218.4|740218.4|21
1620661250000|2021-05-10 15:40:50|742232.3|740232.3|742227.2|740227.2|742233.1|740233.1|742225.6|740225.6|24
1620661260000|2021-05-10 15:41:00|742228|740228|742247.6|740247.6|742247.6|740247.6|742216.5|740216.5|22
1620661270000|2021-05-10 15:41:10|742242.6|740242.6|742237.2|740237.2|742242.6|740242.6|742224.8|740224.8|25
1620661280000|2021-05-10 15:41:20|742236.3|740236.3|741823.2|740823.2|742328.9|740823.4|741815.1|740222.5|19
1620661290000|2021-05-10 15:41:30|741821|740821|741829.5|740829.5|741841.8|740841.8|741821|740821|17
1620661300000|2021-05-10 15:41:40|741831.4|740831.4|741820.7|740820.7|741831.4|740831.4|741820.7|740820.7|16
1620661310000|2021-05-10 15:41:50|741819.6|740819.6|741814.4|740814.4|741832.6|740832.6|741814.4|740814.4|16
1620661320000|2021-05-10 15:42:00|741813.9|740813.9|741811.8|740811.8|741829.4|740829.4|741809.5|740809.5|13
1620661330000|2021-05-10 15:42:10|741812.8|740812.8|741814.5|740814.5|741815.4|740815.4|741800|740800|15
1620661340000|2021-05-10 15:42:20|741808.2|740808.2|741808.1|740808.1|741812.7|740812.7|741804.2|740804.2|12
1620661350000|2021-05-10 15:42:30|741812.2|740812.2|741943.8|740943.8|741979.7|740979.7|741812.2|740812.2|23
1620661360000|2021-05-10 15:42:40|741944.2|740944.2|741938.2|740938.2|741946.1|740946.1|741927|740927|20
1620661370000|2021-05-10 15:42:50|741938.6|740938.6|741932|740932|741939.9|740939.9|741928.7|740928.7|16
1620661380000|2021-05-10 15:43:00|741931.7|740931.7|741923|740923|741931.7|740931.7|741921.7|740921.7|16
1620661390000|2021-05-10 15:43:10|741924.5|740924.5|741941.3|740941.3|741961.7|740961.7|741924.4|740924.4|12
1620661400000|2021-05-10 15:43:20|741967.3|740967.3|741946.5|740946.5|741967.3|740967.3|741936.7|740936.7|11
1620661410000|2021-05-10 15:43:30|742400.2|740400.2|741789.3|740789.3|742400.2|740965|741789.3|740270.8|25
1620661420000|2021-05-10 15:43:40|741791.8|740791.8|741703|740703|741796.6|740796.6|741703|740703|25
1620661430000|2021-05-10 15:43:50|741704.3|740704.3|742238.3|740238.3|742240.9|740733.8|741697.7|740202.5|27
1620661440000|2021-05-10 15:44:00|741750.4|740750.4|741792.8|740792.8|742365.3|740796.4|741742|740341.5|21
1620661450000|2021-05-10 15:44:10|741792.6|740792.6|741715.7|740715.7|742253.5|740802.5|741715.7|740251.1|24
1620661460000|2021-05-10 15:44:20|741707.1|740707.1|741648.3|740648.3|741753.9|740753.9|741642.5|740642.5|26
1620661470000|2021-05-10 15:44:30|741666|740666|741767|740767|742237.2|740767|741642.8|740225.1|24
1620661480000|2021-05-10 15:44:40|741749.1|740749.1|741710.3|740710.3|742235.4|740770.9|741670.5|740206.7|26
1620661490000|2021-05-10 15:44:50|741708.1|740708.1|741709.3|740709.3|741717.3|740717.3|741699.4|740699.4|23
1620661500000|2021-05-10 15:45:00|741711.1|740711.1|741721.8|740721.8|741735.8|740735.8|741701|740701|19
1620661510000|2021-05-10 15:45:10|741726.8|740726.8|741719.8|740719.8|741735.5|740735.5|741714.4|740714.4|9
1620661520000|2021-05-10 15:45:20|741719.9|740719.9|741706.4|740706.4|741734.2|740734.2|741706.1|740706.1|18
1620661530000|2021-05-10 15:45:30|741710.3|740710.3|741831.5|740831.5|741855.7|740855.7|741710.3|740710.3|21
1620661540000|2021-05-10 15:45:40|742337|740337|741864.6|740864.6|742337|740874.2|741770.9|740300.3|24
1620661550000|2021-05-10 15:45:50|741833.7|740833.7|741828.9|740828.9|742321.5|740833.7|741808.1|740321.5|19
1620661560000|2021-05-10 15:46:00|741834|740834|742163.2|740163.2|742301.5|740834|741656.7|740163.2|18
1620661570000|2021-05-10 15:46:10|742159.4|740159.4|742302.3|740302.3|742344|740832.4|741675.2|740159.4|19
1620661580000|2021-05-10 15:46:20|742292.5|740292.5|741802.5|740802.5|742292.5|740809.3|741788.8|740279.4|19
1620661590000|2021-05-10 15:46:30|741804.8|740804.8|742187.2|740187.2|742250.4|740804.8|741686|740173.3|21
1620661600000|2021-05-10 15:46:40|742179|740179|742204.7|740204.7|742214.2|740716.6|741677.2|740179|21
1620661610000|2021-05-10 15:46:50|742199.2|740199.2|741751.5|740751.5|742264.1|740761.6|741743.8|740199.2|25
1620661620000|2021-05-10 15:47:00|741751|740751|742222.5|740222.5|742250.3|740751|741736.3|740219.7|20
1620661630000|2021-05-10 15:47:10|742219.6|740219.6|742206.1|740206.1|742229.3|740229.3|742206.1|740206.1|20
1620661640000|2021-05-10 15:47:20|742209.7|740209.7|741801.7|740801.7|742223.3|740802.7|741786.7|740193.7|16
1620661650000|2021-05-10 15:47:30|741797.2|740797.2|741782.8|740782.8|741801.1|740801.1|741782.8|740782.8|15
1620661660000|2021-05-10 15:47:40|741782.1|740782.1|742241.8|740241.8|742299.6|740791.1|741778|740221.8|21
1620661670000|2021-05-10 15:47:50|742252.9|740252.9|741997.6|739997.6|742252.9|740534.3|741534.3|739986.6|20
1620661680000|2021-05-10 15:48:00|741997.1|739997.1|741979.3|739979.3|742012.1|740012.1|741979.3|739979.3|21
1620661690000|2021-05-10 15:48:10|741986.2|739986.2|741985.6|739985.6|741999.5|739999.5|741985|739985|18
1620661700000|2021-05-10 15:48:20|741987.3|739987.3|741853.5|739853.5|741988.8|739988.8|741846.2|739846.2|22
1620661710000|2021-05-10 15:48:30|741845.5|739845.5|741821.9|739821.9|741845.5|740308.5|741305.3|739770.8|23
1620661720000|2021-05-10 15:48:40|741830.1|739830.1|742025|740025|742025|740460.4|741315.8|739816.4|26
1620661730000|2021-05-10 15:48:50|742034|740034|742001|740001|742040.5|740040.5|741984.4|739984.4|18
1620661740000|2021-05-10 15:49:00|741994.8|739994.8|742004.8|740004.8|742008.2|740008.2|741985.4|739985.4|18
1620661750000|2021-05-10 15:49:10|741956.2|739956.2|741421.4|740421.4|741956.2|740424.4|741421.4|739905.8|22
1620661760000|2021-05-10 15:49:20|741421.5|740421.5|741303.1|740303.1|741800.9|740429.9|741283.9|739786.9|23
1620661770000|2021-05-10 15:49:30|741287|740287|741397|740397|742085.1|740424.8|741287|739808|26
1620661780000|2021-05-10 15:49:40|741366.3|740366.3|742084.4|740084.4|742117.5|740406.2|741366.3|739847|22
1620661790000|2021-05-10 15:49:50|741582.4|740582.4|742108.9|740108.9|742128.1|740582.4|741582.4|740087.8|21
1620661800000|2021-05-10 15:50:00|742106.5|740106.5|742110.1|740110.1|742129.9|740129.9|742095.2|740095.2|17
1620661810000|2021-05-10 15:50:10|742106.4|740106.4|742089.2|740089.2|742116.3|740116.3|742043|740043|15
1620661820000|2021-05-10 15:50:20|742103.9|740103.9|741542.5|740542.5|742103.9|740545.9|741531.7|740023.8|20
1620661830000|2021-05-10 15:50:30|741554.2|740554.2|741529.3|740529.3|741554.2|740554.2|741514.5|740514.5|16
1620661840000|2021-05-10 15:50:40|741532.4|740532.4|741540.2|740540.2|741546.6|740546.6|741520.2|740520.2|17
1620661850000|2021-05-10 15:50:50|741537.8|740537.8|741491.6|740491.6|741538.1|740538.1|741487.5|740487.5|18
1620661860000|2021-05-10 15:51:00|741480.3|740480.3|741938.2|739938.2|742015.6|740486.4|741436.7|739899.1|23
1620661870000|2021-05-10 15:51:10|741944.7|739944.7|741935.4|739935.4|741944.9|740482.5|741438.6|739915.5|27
1620661880000|2021-05-10 15:51:20|741931.2|739931.2|741911.7|739911.7|741937.7|739937.7|741911.7|739911.7|14
1620661890000|2021-05-10 15:51:30|741938.7|739938.7|741949|739949|741955.8|739955.8|741909.7|739909.7|24
1620661900000|2021-05-10 15:51:40|741949.6|739949.6|741979.2|739979.2|741979.2|739979.2|741928.2|739928.2|20
1620661910000|2021-05-10 15:51:50|741964.4|739964.4|741482.2|740482.2|741964.4|740485.4|741458.4|739946.8|17
1620661920000|2021-05-10 15:52:00|741471.4|740471.4|742041.9|740041.9|742041.9|740498.6|741464.8|739955.3|24
1620661930000|2021-05-10 15:52:10|742037.1|740037.1|742029.4|740029.4|742053.4|740053.4|742020.1|740020.1|23
1620661940000|2021-05-10 15:52:20|742023.5|740023.5|742033.9|740033.9|742045.4|740045.4|742009.4|740009.4|20
1620661950000|2021-05-10 15:52:30|742049|740049|742039|740039|742072.3|740072.3|742037.3|740037.3|19
1620661960000|2021-05-10 15:52:40|742024.8|740024.8|742031|740031|742034.9|740034.9|742007.5|740007.5|17
1620661970000|2021-05-10 15:52:50|742032.6|740032.6|742038|740038|742041.6|740041.6|742025.8|740025.8|19
1620661980000|2021-05-10 15:53:00|742030.2|740030.2|741992.6|739992.6|742040.8|740503.8|741498.1|739992.6|21
1620661990000|2021-05-10 15:53:10|741486.1|740486.1|742060.6|740060.6|742080.3|740542.3|741442.5|739948.4|26
1620662000000|2021-05-10 15:53:20|742059.7|740059.7|742091.8|740091.8|742094.6|740565.8|741562.7|740059.7|19
1620662010000|2021-05-10 15:53:30|742091.2|740091.2|742102.8|740102.8|742109.4|740109.4|742091.2|740091.2|17
1620662020000|2021-05-10 15:53:40|742104.3|740104.3|741594.4|740594.4|742108.1|740609.1|741587.4|740096.5|14
1620662030000|2021-05-10 15:53:50|741595.2|740595.2|741606.8|740606.8|742118.5|740610.4|741595.2|740094.6|21
1620662040000|2021-05-10 15:54:00|741599.9|740599.9|742065.9|740065.9|742112.5|740609.9|741599.3|740059.4|22
1620662050000|2021-05-10 15:54:10|742068|740068|742061.5|740061.5|742076.5|740076.5|742046.8|740046.8|21
1620662060000|2021-05-10 15:54:20|742059.8|740059.8|742067.7|740067.7|742067.7|740067.7|742056.1|740056.1|13
1620662070000|2021-05-10 15:54:30|742068.1|740068.1|742066.6|740066.6|742068.1|740068.1|742057.2|740057.2|12
1620662080000|2021-05-10 15:54:40|742067.5|740067.5|742060.9|740060.9|742070.6|740070.6|742040.8|740040.8|16
1620662090000|2021-05-10 15:54:50|742062.7|740062.7|742098.6|740098.6|742110.5|740110.5|742045.9|740045.9|19
1620662100000|2021-05-10 15:55:00|742100.5|740100.5|742091.6|740091.6|742109.1|740109.1|742077.2|740077.2|21
1620662110000|2021-05-10 15:55:10|742089.8|740089.8|742095.2|740095.2|742108.5|740108.5|742087.7|740087.7|18
1620662120000|2021-05-10 15:55:20|742107.9|740107.9|742102.7|740102.7|742118.8|740118.8|742069.8|740069.8|21
1620662130000|2021-05-10 15:55:30|742103.5|740103.5|742050.2|740050.2|742106.4|740106.4|742043.9|740043.9|22
1620662140000|2021-05-10 15:55:40|742054.7|740054.7|742046|740046|742062.1|740062.1|742043.6|740043.6|19
1620662150000|2021-05-10 15:55:50|742055|740055|742061.5|740061.5|742067.6|740067.6|742039.7|740039.7|25
1620662160000|2021-05-10 15:56:00|742065.7|740065.7|742073.5|740073.5|742080.4|740080.4|742064.3|740064.3|23
1620662170000|2021-05-10 15:56:10|742070.1|740070.1|742072.9|740072.9|742072.9|740556.8|741556.8|740046.6|23
1620662180000|2021-05-10 15:56:20|742070.8|740070.8|742056.9|740056.9|742070.8|740070.8|742052.2|740052.2|16
1620662190000|2021-05-10 15:56:30|742056.1|740056.1|742042.3|740042.3|742056.1|740056.1|742026.1|740026.1|19
1620662200000|2021-05-10 15:56:40|742062.2|740062.2|742065.5|740065.5|742065.5|740065.5|742040.3|740040.3|20
1620662210000|2021-05-10 15:56:50|742062.5|740062.5|742040.2|740040.2|742069.2|740069.2|742039.8|740039.8|19
1620662220000|2021-05-10 15:57:00|742050.5|740050.5|742030.3|740030.3|742055.3|740055.3|742019.6|740019.6|24
1620662230000|2021-05-10 15:57:10|742032.8|740032.8|742017.8|740017.8|742033.5|740033.5|742001.6|740001.6|23
1620662240000|2021-05-10 15:57:20|742006.3|740006.3|742001.7|740001.7|742021|740505.7|741500.4|739991.3|21
1620662250000|2021-05-10 15:57:30|742001.2|740001.2|742030.8|740030.8|742030.8|740030.8|741989.1|739989.1|23
1620662260000|2021-05-10 15:57:40|742025.5|740025.5|742027.8|740027.8|742029.7|740029.7|742022.8|740022.8|14
1620662270000|2021-05-10 15:57:50|742024.4|740024.4|742039.1|740039.1|742046.4|740046.4|742024.4|740024.4|17
1620662280000|2021-05-10 15:58:00|742037.6|740037.6|741900.9|739900.9|742038.4|740404.6|741397.8|739892|23
1620662290000|2021-05-10 15:58:10|741905.9|739905.9|741878.2|739878.2|741905.9|739905.9|741872.3|739872.3|20
1620662300000|2021-05-10 15:58:20|741877.1|739877.1|741920.7|739920.7|741920.7|739920.7|741861.5|739861.5|18
1620662310000|2021-05-10 15:58:30|741928.7|739928.7|742027.4|740027.4|742027.9|740497.9|741497.9|739924.6|23
1620662320000|2021-05-10 15:58:40|742037.7|740037.7|742046.5|740046.5|742049|740049|742026.8|740026.8|16
1620662330000|2021-05-10 15:58:50|742046.8|740046.8|742054|740054|742054|740054|742034.8|740034.8|10
1620662340000|2021-05-10 15:59:00|742057|740057|742038|740038|742057|740057|742028.7|740028.7|17
1620662350000|2021-05-10 15:59:10|742033.6|740033.6|742034|740034|742034|740034|742024.5|740024.5|15
1620662360000|2021-05-10 15:59:20|742028.2|740028.2|742012.1|740012.1|742035.3|740035.3|742002|740002|18
1620662370000|2021-05-10 15:59:30|742009.9|740009.9|742021.7|740021.7|742021.7|740021.7|742009.8|740009.8|17
1620662380000|2021-05-10 15:59:40|742011.8|740011.8|742008|740008|742032.5|740032.5|741993|739993|21
1620662390000|2021-05-10 15:59:50|742006.2|740006.2|741993.5|739993.5|742006.2|740006.2|741989.8|739989.8|13
1620662400000|2021-05-10 16:00:00|741997.2|739997.2|741992.3|739992.3|742007.1|740007.1|741923.5|739923.5|27
1620662410000|2021-05-10 16:00:10|741991.3|739991.3|741874.7|739874.7|741992.9|739992.9|741872.1|739872.1|22
1620662420000|2021-05-10 16:00:20|741871.4|739871.4|742049.8|740049.8|742057.7|740547.4|741525.6|739756.4|26
1620662430000|2021-05-10 16:00:30|742046.1|740046.1|742055.1|740055.1|742064.1|740549.3|741545.2|740032.2|26
1620662440000|2021-05-10 16:00:40|742059.7|740059.7|741557.3|740557.3|742067.9|740577.7|741553.9|740051.3|22
1620662450000|2021-05-10 16:00:50|741559.8|740559.8|742025.5|740025.5|742052.3|740567.6|741545.6|740021.6|23
1620662460000|2021-05-10 16:01:00|742026.7|740026.7|742005.1|740005.1|742028.1|740521.6|741521.6|739999.2|21
1620662470000|2021-05-10 16:01:10|742000.2|740000.2|741981.1|739981.1|742000.2|740000.2|741957.9|739957.9|25
1620662480000|2021-05-10 16:01:20|741979.3|739979.3|741979.8|739979.8|741979.8|739979.8|741968.1|739968.1|17
1620662490000|2021-05-10 16:01:30|741975.9|739975.9|741970.5|739970.5|741979.3|739979.3|741965.5|739965.5|19
1620662500000|2021-05-10 16:01:40|741980|739980|742011.5|740011.5|742012.2|740012.2|741973.4|739973.4|22
1620662510000|2021-05-10 16:01:50|742002.3|740002.3|742011|740011|742011.6|740011.6|742001.4|740001.4|20
1620662520000|2021-05-10 16:02:00|742010.7|740010.7|741986.3|739986.3|742010.7|740010.7|741964.1|739964.1|20
1620662530000|2021-05-10 16:02:10|741978.1|739978.1|741998.3|739998.3|742011.5|740011.5|741978.1|739978.1|23
1620662540000|2021-05-10 16:02:20|741983.2|739983.2|741431.8|740431.8|741995.8|740434|741419|739914.5|18
1620662550000|2021-05-10 16:02:30|741421.2|740421.2|741830.8|739830.8|741896.4|740421.2|741388.9|739814|20
1620662560000|2021-05-10 16:02:40|741823.8|739823.8|741819.3|739819.3|741830.4|739830.4|741819.2|739819.2|14
1620662570000|2021-05-10 16:02:50|741815.7|739815.7|741833.8|739833.8|741837.3|739837.3|741815.7|739815.7|16
1620662580000|2021-05-10 16:03:00|741834.1|739834.1|741828|739828|741834.7|739834.7|741817.6|739817.6|19
1620662590000|2021-05-10 16:03:10|741829.5|739829.5|741221|740221|741829.5|740262.4|741217.9|739829.5|21
1620662600000|2021-05-10 16:03:20|741225.2|740225.2|741204.8|740204.8|741675.8|740229.5|741164|739648.2|18
1620662610000|2021-05-10 16:03:30|741202.5|740202.5|741152.7|740152.7|741203.7|740203.7|741128.1|740128.1|25
1620662620000|2021-05-10 16:03:40|741160.9|740160.9|741171.4|740171.4|741189.4|740189.4|741136.3|740136.3|26
1620662630000|2021-05-10 16:03:50|741177.6|740177.6|741367.1|740367.1|741367.1|740367.1|741158.4|740158.4|23
1620662640000|2021-05-10 16:04:00|741808.9|739808.9|741310.3|740310.3|741821.3|740315|741298.5|739791.3|26
1620662650000|2021-05-10 16:04:10|741304.2|740304.2|741276|740276|741807.5|740304.2|741259.1|739780.4|21
1620662660000|2021-05-10 16:04:20|741264.9|740264.9|741261.4|740261.4|741270.7|740270.7|741247.1|740247.1|23
1620662670000|2021-05-10 16:04:30|741266.5|740266.5|741892.3|739892.3|741892.3|740329.2|741266.5|739790.2|20
1620662680000|2021-05-10 16:04:40|741902|739902|741909.3|739909.3|741915.7|739915.7|741902|739902|21
1620662690000|2021-05-10 16:04:50|741909.5|739909.5|741912.7|739912.7|741920|739920|741906|739906|19
1620662700000|2021-05-10 16:05:00|741904.8|739904.8|742058.3|740058.3|742068.2|740558.7|741558.7|739897.2|25
1620662710000|2021-05-10 16:05:10|742057.2|740057.2|742070.9|740070.9|742104.1|740570|741561.5|740054.3|21
1620662720000|2021-05-10 16:05:20|742069.8|740069.8|742022|740022|742070.2|740070.2|741991.6|739991.6|21
1620662730000|2021-05-10 16:05:30|742012|740012|742015.7|740015.7|742020.9|740020.9|742012|740012|14
1620662740000|2021-05-10 16:05:40|742012.6|740012.6|742027.9|740027.9|742031.3|740031.3|742011.1|740011.1|15
1620662750000|2021-05-10 16:05:50|742023.8|740023.8|742030.9|740030.9|742030.9|740030.9|742020.9|740020.9|15
1620662760000|2021-05-10 16:06:00|742033.3|740033.3|742028.3|740028.3|742043.4|740043.4|742015.1|740015.1|22
1620662770000|2021-05-10 16:06:10|742031.2|740031.2|742005.8|740005.8|742045|740045|742005.8|740005.8|18
1620662780000|2021-05-10 16:06:20|742007.1|740007.1|742277.1|740277.1|742294.2|740733.2|741733.2|739998.5|26
1620662790000|2021-05-10 16:06:30|742279.6|740279.6|742268.4|740268.4|742296.8|740296.8|742252.3|740252.3|22
1620662800000|2021-05-10 16:06:40|742268.2|740268.2|742250.8|740250.8|742269.7|740269.7|742235|740235|19
1620662810000|2021-05-10 16:06:50|742250.2|740250.2|742221.4|740221.4|742250.5|740250.5|742216.2|740216.2|20
1620662820000|2021-05-10 16:07:00|742227.9|740227.9|742329.5|740329.5|742374.9|740924.8|741853.8|740211.3|25
1620662830000|2021-05-10 16:07:10|742337.1|740337.1|742458|740458|742546.2|740998.9|741944.7|740324.9|22
1620662840000|2021-05-10 16:07:20|742458.9|740458.9|742408.2|740408.2|742458.9|740458.9|742387.9|740387.9|22
1620662850000|2021-05-10 16:07:30|742403.9|740403.9|742467.7|740467.7|742467.7|741020.8|742014.7|740398.4|22
1620662860000|2021-05-10 16:07:40|742447.6|740447.6|742553|740553|742587.1|741087.7|742087.7|740447.6|22
1620662870000|2021-05-10 16:07:50|742555.8|740555.8|742543.1|740543.1|742555.8|740555.8|742543.1|740543.1|17
1620662880000|2021-05-10 16:08:00|742544.2|740544.2|742489.3|740489.3|742544.2|740544.2|742484.2|740484.2|19
1620662890000|2021-05-10 16:08:10|742488.8|740488.8|742087.7|741087.7|742511.3|741087.7|742075.3|740482|21
1620662900000|2021-05-10 16:08:20|742086|741086|742075.6|741075.6|742091|741091|742074.5|741074.5|21
1620662910000|2021-05-10 16:08:30|742075.5|741075.5|742091.8|741091.8|742101.9|741101.9|742069.5|741069.5|22
1620662920000|2021-05-10 16:08:40|742091.9|741091.9|742082.9|741082.9|742094|741094|742072.5|741072.5|15
1620662930000|2021-05-10 16:08:50|742090.8|741090.8|742123.5|741123.5|742123.5|741123.5|742088.6|741088.6|19
1620662940000|2021-05-10 16:09:00|742127.9|741127.9|742642.8|740642.8|742642.8|741149.7|742127.9|740636.6|24
1620662950000|2021-05-10 16:09:10|742645.8|740645.8|742632.5|740632.5|742652.1|740652.1|742631.2|740631.2|18
1620662960000|2021-05-10 16:09:20|742632.4|740632.4|742631.4|740631.4|742636.6|740636.6|742626.6|740626.6|21
1620662970000|2021-05-10 16:09:30|742626.4|740626.4|742623|740623|742632.1|740632.1|742618.1|740618.1|17
1620662980000|2021-05-10 16:09:40|742624.2|740624.2|742614.9|740614.9|742626.8|740626.8|742614.9|740614.9|16
1620662990000|2021-05-10 16:09:50|742612.5|740612.5|742617.6|740617.6|742633.6|740633.6|742612.5|740612.5|14
1620663000000|2021-05-10 16:10:00|742617.1|740617.1|742542.6|740542.6|742617.1|740617.1|742529.8|740529.8|23
1620663010000|2021-05-10 16:10:10|742542|740542|742540.8|740540.8|742546.3|740546.3|742538.7|740538.7|19
1620663020000|2021-05-10 16:10:20|742540.6|740540.6|742517.9|740517.9|742557.9|740557.9|742509.7|740509.7|20
1620663030000|2021-05-10 16:10:30|742530.5|740530.5|742456.5|740456.5|742545.9|740545.9|742456.5|740456.5|21
1620663040000|2021-05-10 16:10:40|742472.3|740472.3|742474|740474|742481.4|740481.4|742449.3|740449.3|22
1620663050000|2021-05-10 16:10:50|742468.5|740468.5|742498.4|740498.4|742518.8|741003.9|742003.9|740466.2|24
1620663060000|2021-05-10 16:11:00|742505.9|740505.9|742512.7|740512.7|742523|740523|742505.9|740505.9|15
1620663070000|2021-05-10 16:11:10|742516.3|740516.3|742518.7|740518.7|742538.5|740538.5|742510.8|740510.8|17
1620663080000|2021-05-10 16:11:20|742522|740522|742501.5|740501.5|742542.9|740542.9|742501.5|740501.5|15
1620663090000|2021-05-10 16:11:30|742509.1|740509.1|742510.5|740510.5|742519.5|740519.5|742499.2|740499.2|15
1620663100000|2021-05-10 16:11:40|742512.4|740512.4|742526.6|740526.6|742529.3|740529.3|742511.5|740511.5|16
1620663110000|2021-05-10 16:11:50|742531.9|740531.9|742532.4|740532.4|742537.9|740537.9|742524.4|740524.4|20
1620663120000|2021-05-10 16:12:00|742537.3|740537.3|742533.7|740533.7|742537.3|740537.3|742529.1|740529.1|16
1620663130000|2021-05-10 16:12:10|742531.7|740531.7|742528.9|740528.9|742535.7|740535.7|742528.7|740528.7|12
1620663140000|2021-05-10 16:12:20|742515.9|740515.9|742545.1|740545.1|742547|741026.4|742022.6|740508.2|20
1620663150000|2021-05-10 16:12:30|742540|740540|742531.1|740531.1|742548.9|740548.9|742529.1|740529.1|16
1620663160000|2021-05-10 16:12:40|742529.1|740529.1|742526.7|740526.7|742529.1|740529.1|742510.9|740510.9|18
1620663170000|2021-05-10 16:12:50|742527.1|740527.1|742519.4|740519.4|742533|740533|742518.9|740518.9|20
1620663180000|2021-05-10 16:13:00|742523.1|740523.1|742538.9|740538.9|742538.9|740538.9|742520.5|740520.5|23
1620663190000|2021-05-10 16:13:10|742539.6|740539.6|742597.2|740597.2|742597.2|740597.2|742539.5|740539.5|16
1620663200000|2021-05-10 16:13:20|742595.3|740595.3|742616.6|740616.6|742622.4|740622.4|742586.3|740586.3|24
1620663210000|2021-05-10 16:13:30|742615.3|740615.3|742588.5|740588.5|742622.9|740622.9|742588.5|740588.5|28
1620663220000|2021-05-10 16:13:40|742581.1|740581.1|742586.8|740586.8|742606.3|740606.3|742552.4|740552.4|18
1620663230000|2021-05-10 16:13:50|742586.2|740586.2|742552.1|740552.1|742589.3|740589.3|742533.8|740533.8|20
1620663240000|2021-05-10 16:14:00|742551.8|740551.8|742574.6|740574.6|742596.2|740596.2|742551.8|740551.8|17
1620663250000|2021-05-10 16:14:10|742583.5|740583.5|742585.6|740585.6|742588.7|740588.7|742574.4|740574.4|16
1620663260000|2021-05-10 16:14:20|742586.8|740586.8|742570.6|740570.6|742586.8|740586.8|742569.7|740569.7|14
1620663270000|2021-05-10 16:14:30|742571.4|740571.4|742588.8|740588.8|742588.8|740588.8|742571.4|740571.4|21
1620663280000|2021-05-10 16:14:40|742585.4|740585.4|742584.8|740584.8|742594.7|740594.7|742583|740583|16
1620663290000|2021-05-10 16:14:50|742612.3|740612.3|742597.8|740597.8|742612.3|740612.3|742596.8|740596.8|19
1620663300000|2021-05-10 16:15:00|742613.2|740613.2|742604.8|740604.8|742613.2|740613.2|742590.6|740590.6|20
1620663310000|2021-05-10 16:15:10|742623.8|740623.8|742567|740567|742636.5|740636.5|742557.8|740557.8|22
1620663320000|2021-05-10 16:15:20|742566|740566|742569.6|740569.6|742581.7|740581.7|742562.8|740562.8|17
1620663330000|2021-05-10 16:15:30|742567.2|740567.2|742569.3|740569.3|742589|740589|742567.2|740567.2|18
1620663340000|2021-05-10 16:15:40|742568.7|740568.7|742488.4|740488.4|742572.3|740572.3|742488.4|740488.4|22
1620663350000|2021-05-10 16:15:50|742483.3|740483.3|742518.4|740518.4|742527.5|740527.5|742483.3|740483.3|20
1620663360000|2021-05-10 16:16:00|742537.2|740537.2|742529.4|740529.4|742559.4|740559.4|742518.1|740518.1|25
1620663370000|2021-05-10 16:16:10|742533|740533|742541.6|740541.6|742558.6|740558.6|742516.6|740516.6|17
1620663380000|2021-05-10 16:16:20|742545.2|740545.2|742534.6|740534.6|742545.2|740545.2|742528.1|740528.1|19
1620663390000|2021-05-10 16:16:30|742529.8|740529.8|742526.8|740526.8|742547|740547|742526.7|740526.7|11
1620663400000|2021-05-10 16:16:40|742527|740527|742530|740530|742543.2|740543.2|742526.2|740526.2|17
1620663410000|2021-05-10 16:16:50|742534.2|740534.2|742540.9|740540.9|742547.8|740547.8|742527.7|740527.7|20
1620663420000|2021-05-10 16:17:00|742538.4|740538.4|742530.4|740530.4|742549.4|740549.4|742529.6|740529.6|19
1620663430000|2021-05-10 16:17:10|742529.7|740529.7|742530.6|740530.6|742539|740539|742529.3|740529.3|13
1620663440000|2021-05-10 16:17:20|742527.2|740527.2|742514.7|740514.7|742532.3|740532.3|742483.9|740483.9|20
1620663450000|2021-05-10 16:17:30|742513.2|740513.2|742519.8|740519.8|742528|740528|742506.5|740506.5|24
1620663460000|2021-05-10 16:17:40|742519.4|740519.4|742503.1|740503.1|742523.5|740523.5|742493.4|740493.4|13
1620663470000|2021-05-10 16:17:50|742492.9|740492.9|741989.7|740989.7|742526.1|740989.7|741989.7|740492.9|22
1620663480000|2021-05-10 16:18:00|742495.7|740495.7|742394.5|740394.5|742495.7|740970.3|741932.6|740385.9|23
1620663490000|2021-05-10 16:18:10|742391.7|740391.7|742395.8|740395.8|742395.8|740395.8|742390.8|740390.8|11
1620663500000|2021-05-10 16:18:20|742395.4|740395.4|742394.9|740394.9|742395.4|740395.4|742394|740394|6
1620663510000|2021-05-10 16:18:30|742395.2|740395.2|742396.5|740396.5|742402.8|740402.8|742393.7|740393.7|14
1620663520000|2021-05-10 16:18:40|742389.1|740389.1|742401.9|740401.9|742412.7|740412.7|742389.1|740389.1|11
1620663530000|2021-05-10 16:18:50|742401.1|740401.1|742399.8|740399.8|742409.7|740409.7|742398.3|740398.3|18
1620663540000|2021-05-10 16:19:00|742401.4|740401.4|741887.5|740887.5|742402.3|740889.9|741881.1|740399.1|16
1620663550000|2021-05-10 16:19:10|741887.2|740887.2|742385.9|740385.9|742388.4|740887.2|741887.2|740375.2|15
1620663560000|2021-05-10 16:19:20|742386.5|740386.5|742389.4|740389.4|742390.8|740390.8|742386.5|740386.5|13
1620663570000|2021-05-10 16:19:30|742391.2|740391.2|742411.1|740411.1|742420.2|740420.2|742391.2|740391.2|13
1620663580000|2021-05-10 16:19:40|742409.9|740409.9|742485.3|740485.3|742485.3|740485.3|742408.8|740408.8|14
1620663590000|2021-05-10 16:19:50|742488.9|740488.9|742481.2|740481.2|742491.4|740491.4|742469.7|740469.7|21
1620663600000|2021-05-10 16:20:00|742473.5|740473.5|742481.7|740481.7|742482.8|740482.8|742473.5|740473.5|16
1620663610000|2021-05-10 16:20:10|742484.3|740484.3|742529.5|740529.5|742529.5|740529.5|742482.2|740482.2|12
1620663620000|2021-05-10 16:20:20|742515.8|740515.8|742581.6|740581.6|742581.6|740581.6|742515.8|740515.8|22
1620663630000|2021-05-10 16:20:30|742580.8|740580.8|742795.3|740795.3|742843.6|740843.6|742580.8|740580.8|23
1620663640000|2021-05-10 16:20:40|742797.4|740797.4|742867.4|740867.4|742893|740893|742797.4|740797.4|27
1620663650000|2021-05-10 16:20:50|742870.5|740870.5|742907.9|740907.9|742934.8|740934.8|742870.5|740870.5|21
1620663660000|2021-05-10 16:21:00|742899.7|740899.7|742913.8|740913.8|742914.6|740914.6|742899.7|740899.7|18
1620663670000|2021-05-10 16:21:10|742923.6|740923.6|742876.2|740876.2|742923.6|740923.6|742876.2|740876.2|18
1620663680000|2021-05-10 16:21:20|742881|740881|742882.5|740882.5|742887.6|740887.6|742876.4|740876.4|14
1620663690000|2021-05-10 16:21:30|742874.4|740874.4|742879|740879|742888.2|740888.2|742867.8|740867.8|19
1620663700000|2021-05-10 16:21:40|742878.1|740878.1|742890.9|740890.9|742897.6|740897.6|742875.3|740875.3|18
1620663710000|2021-05-10 16:21:50|742893.2|740893.2|742840.4|740840.4|742895|740895|742835.4|740835.4|21
1620663720000|2021-05-10 16:22:00|742841.4|740841.4|742776.4|740776.4|742841.4|740841.4|742776.4|740776.4|22
1620663730000|2021-05-10 16:22:10|742786.9|740786.9|742781.1|740781.1|742795.7|740795.7|742770.3|740770.3|17
1620663740000|2021-05-10 16:22:20|742783.1|740783.1|742824.3|740824.3|742830|740830|742783.1|740783.1|20
1620663750000|2021-05-10 16:22:30|742815.4|740815.4|742827.8|740827.8|742833.5|740833.5|742815.4|740815.4|13
1620663760000|2021-05-10 16:22:40|742827.1|740827.1|742814.5|740814.5|742835.5|740835.5|742813|740813|20
1620663770000|2021-05-10 16:22:50|742813.6|740813.6|742811.1|740811.1|742822.6|740822.6|742806|740806|18
1620663780000|2021-05-10 16:23:00|742810.8|740810.8|742799.9|740799.9|742810.8|740810.8|742797.8|740797.8|15
1620663790000|2021-05-10 16:23:10|742803.5|740803.5|742816.4|740816.4|742818.2|740818.2|742786|740786|14
1620663800000|2021-05-10 16:23:20|742818.5|740818.5|742821.3|740821.3|742831.1|740831.1|742781.7|740781.7|21
1620663810000|2021-05-10 16:23:30|742818.7|740818.7|742818.6|740818.6|742818.8|740818.8|742811.9|740811.9|17
1620663820000|2021-05-10 16:23:40|742818.3|740818.3|742769.7|740769.7|742821.4|740821.4|742769.7|740769.7|21
1620663830000|2021-05-10 16:23:50|742774.7|740774.7|742238.5|741238.5|742774.7|741253.1|742238.5|740751.9|18
1620663840000|2021-05-10 16:24:00|742241.9|741241.9|742758.7|740758.7|742759.8|741255.7|742241.9|740745.9|17
1620663850000|2021-05-10 16:24:10|742765.7|740765.7|742783.4|740783.4|742788.8|740788.8|742761.8|740761.8|20
1620663860000|2021-05-10 16:24:20|742782.9|740782.9|742761.7|740761.7|742795.6|740795.6|742759.5|740759.5|18
1620663870000|2021-05-10 16:24:30|742763.5|740763.5|742760.8|740760.8|742769.2|740769.2|742755.9|740755.9|20
1620663880000|2021-05-10 16:24:40|742759.5|740759.5|742816.7|740816.7|742816.7|741321.1|742321.1|740756.9|20
1620663890000|2021-05-10 16:24:50|742813.9|740813.9|742811.5|740811.5|742827.3|740827.3|742802.2|740802.2|18
1620663900000|2021-05-10 16:25:00|742816.7|740816.7|742761.5|740761.5|742820.9|740820.9|742750.3|740750.3|21
1620663910000|2021-05-10 16:25:10|742764.7|740764.7|742754.9|740754.9|742768.4|740768.4|742745.5|740745.5|20
1620663920000|2021-05-10 16:25:20|742741.5|740741.5|742777.9|740777.9|742777.9|740777.9|742733.3|740733.3|24
1620663930000|2021-05-10 16:25:30|742770.5|740770.5|742767.3|740767.3|742777.2|740777.2|742761.3|740761.3|20
1620663940000|2021-05-10 16:25:40|742769.4|740769.4|742762.5|740762.5|742782.3|740782.3|742761.6|740761.6|22
1620663950000|2021-05-10 16:25:50|742763.3|740763.3|742760.5|740760.5|742775.8|740775.8|742758.2|740758.2|18
1620663960000|2021-05-10 16:26:00|742763.7|740763.7|742769.2|740769.2|742769.7|740769.7|742763.1|740763.1|16
1620663970000|2021-05-10 16:26:10|742772.1|740772.1|742810.7|740810.7|742811.2|740811.2|742764.4|740764.4|21
1620663980000|2021-05-10 16:26:20|742812.6|740812.6|742886.1|740886.1|742886.4|740886.4|742812.6|740812.6|23
1620663990000|2021-05-10 16:26:30|742895|740895|742937.5|740937.5|742937.5|740937.5|742879.7|740879.7|22
1620664000000|2021-05-10 16:26:40|742936|740936|742930.5|740930.5|742939.8|740939.8|742924.5|740924.5|21
1620664010000|2021-05-10 16:26:50|742933.4|740933.4|742939.9|740939.9|742940.6|740940.6|742928.3|740928.3|22
1620664020000|2021-05-10 16:27:00|742935.9|740935.9|742940.6|740940.6|742945.9|740945.9|742935.9|740935.9|17
1620664030000|2021-05-10 16:27:10|742938.7|740938.7|742855.1|740855.1|742939.3|741395.3|742395.3|740850.3|23
1620664040000|2021-05-10 16:27:20|742857.1|740857.1|742881.2|740881.2|742881.2|740881.2|742834.4|740834.4|20
1620664050000|2021-05-10 16:27:30|742880.2|740880.2|742866.7|740866.7|742887.7|740887.7|742857.2|740857.2|23
1620664060000|2021-05-10 16:27:40|742866.9|740866.9|742881.3|740881.3|742882.2|740882.2|742865.5|740865.5|16
1620664070000|2021-05-10 16:27:50|742882.1|740882.1|742877.3|740877.3|742901|740901|742872.9|740872.9|16
1620664080000|2021-05-10 16:28:00|742889.8|740889.8|742906.8|740906.8|742909.2|740909.2|742889.8|740889.8|19
1620664090000|2021-05-10 16:28:10|742913.2|740913.2|742852.8|740852.8|742913.2|740913.2|742852.2|740852.2|18
1620664100000|2021-05-10 16:28:20|742853.8|740853.8|742864.2|740864.2|742864.8|740864.8|742853.8|740853.8|20
1620664110000|2021-05-10 16:28:30|742863|740863|742851.3|740851.3|742863|740863|742848.5|740848.5|19
1620664120000|2021-05-10 16:28:40|742850.9|740850.9|742896.2|740896.2|742897.7|740897.7|742848.2|740848.2|18
1620664130000|2021-05-10 16:28:50|742898|740898|742911|740911|742912.4|740912.4|742895.5|740895.5|21
1620664140000|2021-05-10 16:29:00|742910|740910|742899.5|740899.5|742923.9|740923.9|742891|740891|21
1620664150000|2021-05-10 16:29:10|742903.3|740903.3|742391.2|741391.2|742908.5|741400.9|742390.7|740895.5|22
1620664160000|2021-05-10 16:29:20|742395.8|741395.8|742851.1|740851.1|742894.9|741395.8|742394.5|740846.7|23
1620664170000|2021-05-10 16:29:30|742852.1|740852.1|742873.9|740873.9|742887|740887|742844.6|740844.6|21
1620664180000|2021-05-10 16:29:40|742867.7|740867.7|742898|740898|742906.7|740906.7|742867.7|740867.7|16
1620664190000|2021-05-10 16:29:50|742903|740903|742896.3|740896.3|742903|740903|742889.1|740889.1|19
1620664200000|2021-05-10 16:30:00|742896.2|740896.2|742871.3|740871.3|742903.4|740903.4|742868.3|740868.3|22
1620664210000|2021-05-10 16:30:10|742870.8|740870.8|742878.6|740878.6|742880.1|740880.1|742858.2|740858.2|24
1620664220000|2021-05-10 16:30:20|742874.6|740874.6|742847.7|740847.7|742874.6|740874.6|742847.7|740847.7|24
1620664230000|2021-05-10 16:30:30|742852.7|740852.7|742866.2|740866.2|742878.3|740878.3|742849.5|740849.5|19
1620664240000|2021-05-10 16:30:40|742864.3|740864.3|742848.1|740848.1|742882.2|740882.2|742844.2|740844.2|21
1620664250000|2021-05-10 16:30:50|742846.5|740846.5|742847.2|740847.2|742860.2|740860.2|742846.5|740846.5|19
1620664260000|2021-05-10 16:31:00|742849.3|740849.3|742843|740843|742849.3|740849.3|742831.4|740831.4|24
1620664270000|2021-05-10 16:31:10|742843.7|740843.7|742854.7|740854.7|742854.7|740854.7|742843.7|740843.7|19
1620664280000|2021-05-10 16:31:20|742855.7|740855.7|742856.6|740856.6|742857.2|740857.2|742851.7|740851.7|16
1620664290000|2021-05-10 16:31:30|742856.1|740856.1|742856.9|740856.9|742866.5|740866.5|742854.4|740854.4|19
1620664300000|2021-05-10 16:31:40|742853|740853|742870.4|740870.4|742870.5|741369.4|742367.2|740849.8|16
1620664310000|2021-05-10 16:31:50|742867.7|740867.7|742868|740868|742876.4|740876.4|742866.8|740866.8|15
1620664320000|2021-05-10 16:32:00|742869.2|740869.2|742897.6|740897.6|742903.9|741325|742322.8|740869.2|19
1620664330000|2021-05-10 16:32:10|742892.5|740892.5|742913.2|740913.2|742924.6|740924.6|742892.5|740892.5|19
1620664340000|2021-05-10 16:32:20|742912.8|740912.8|742903.9|740903.9|742914.2|740914.2|742903.9|740903.9|13
1620664350000|2021-05-10 16:32:30|742910.6|740910.6|742902.7|740902.7|742914.2|740914.2|742902.7|740902.7|17
1620664360000|2021-05-10 16:32:40|742905.5|740905.5|742895.5|740895.5|742907.5|740907.5|742895.2|740895.2|21
1620664370000|2021-05-10 16:32:50|742906.7|740906.7|742906.6|740906.6|742913.9|740913.9|742895.9|740895.9|19
1620664380000|2021-05-10 16:33:00|742913.3|740913.3|742449.9|741449.9|742913.3|741461.6|742446.2|740907.5|17
1620664390000|2021-05-10 16:33:10|742448.9|741448.9|742464.5|741464.5|742465.5|741465.5|742448.9|741448.9|15
1620664400000|2021-05-10 16:33:20|742464.3|741464.3|742443|741443|742464.3|741464.3|742443|741443|14
1620664410000|2021-05-10 16:33:30|742434.4|741434.4|742452.7|741452.7|742457.7|741457.7|742434.4|741434.4|7
1620664420000|2021-05-10 16:33:40|742448.8|741448.8|742444.6|741444.6|742448.8|741448.8|742440.2|741440.2|12
1620664430000|2021-05-10 16:33:50|742444|741444|742914.6|740914.6|742918.5|741445|742409.3|740913.8|20
1620664440000|2021-05-10 16:34:00|742916.1|740916.1|742917.5|740917.5|742932.8|740932.8|742900|740900|19
1620664450000|2021-05-10 16:34:10|742918.5|740918.5|742909.9|740909.9|742920.3|740920.3|742908.9|740908.9|16
1620664460000|2021-05-10 16:34:20|742910.2|740910.2|742917.8|740917.8|742921.2|740921.2|742910.2|740910.2|13
1620664470000|2021-05-10 16:34:30|742916.3|740916.3|742927.3|740927.3|742927.3|740927.3|742909.4|740909.4|20
1620664480000|2021-05-10 16:34:40|742929|740929|742913.6|740913.6|742929|740929|742909.8|740909.8|21
1620664490000|2021-05-10 16:34:50|742913.2|740913.2|742917|740917|742921.9|740921.9|742912|740912|13
1620664500000|2021-05-10 16:35:00|742916.1|740916.1|742468|741468|742947.3|741468|742465|740915.7|19
1620664510000|2021-05-10 16:35:10|742465.6|741465.6|742414.6|741414.6|742466.6|741466.6|742414.6|741414.6|20
1620664520000|2021-05-10 16:35:20|742418.9|741418.9|742913.5|740913.5|742913.5|741418.9|742413|740894.5|16
1620664530000|2021-05-10 16:35:30|742914.7|740914.7|742922.7|740922.7|742936.3|740936.3|742913.1|740913.1|23
1620664540000|2021-05-10 16:35:40|742926.2|740926.2|742917.7|740917.7|742926.7|740926.7|742917.7|740917.7|12
1620664550000|2021-05-10 16:35:50|742919.4|740919.4|742921.4|740921.4|742921.5|740921.5|742917.2|740917.2|13
1620664560000|2021-05-10 16:36:00|742920.9|740920.9|742441.7|741441.7|742926.4|741451.4|742432|740916.6|12
1620664570000|2021-05-10 16:36:10|742436.6|741436.6|742925.4|740925.4|742939.8|741445|742436.2|740917.9|13
1620664580000|2021-05-10 16:36:20|742930.3|740930.3|742438.9|741438.9|742930.3|741452.7|742428.9|740917.7|13
1620664590000|2021-05-10 16:36:30|742435.4|741435.4|742447.5|741447.5|742451.4|741451.4|742435.4|741435.4|19
1620664600000|2021-05-10 16:36:40|742446.2|741446.2|742444.6|741444.6|742450.1|741450.1|742441.2|741441.2|17
1620664610000|2021-05-10 16:36:50|742446.8|741446.8|742451.1|741451.1|742451.1|741451.1|742439.4|741439.4|13
1620664620000|2021-05-10 16:37:00|742449.2|741449.2|742443.3|741443.3|742456.3|741456.3|742434.5|741434.5|18
1620664630000|2021-05-10 16:37:10|742437.4|741437.4|742860.8|740860.8|742907.6|741437.4|742383.5|740860|23
1620664640000|2021-05-10 16:37:20|742861.5|740861.5|742860.5|740860.5|742861.7|740861.7|742856.5|740856.5|17
1620664650000|2021-05-10 16:37:30|742860.7|740860.7|742901.4|740901.4|742911.8|740911.8|742860.7|740860.7|16
1620664660000|2021-05-10 16:37:40|742903.5|740903.5|742907.9|740907.9|742912|740912|742903.5|740903.5|12
1620664670000|2021-05-10 16:37:50|742914.7|740914.7|742912.7|740912.7|742914.7|740914.7|742904|740904|13
1620664680000|2021-05-10 16:38:00|742909.6|740909.6|742916.7|740916.7|742916.7|740916.7|742905.6|740905.6|14
1620664690000|2021-05-10 16:38:10|742912.1|740912.1|742902.3|740902.3|742920.1|740920.1|742902.3|740902.3|21
1620664700000|2021-05-10 16:38:20|742907.2|740907.2|742899.1|740899.1|742907.2|740907.2|742888.1|740888.1|18
1620664710000|2021-05-10 16:38:30|742900|740900|742900|740900|742900.8|740900.8|742890.6|740890.6|16
1620664720000|2021-05-10 16:38:40|742897.1|740897.1|742899.6|740899.6|742899.9|740899.9|742892.9|740892.9|15
1620664730000|2021-05-10 16:38:50|742899.8|740899.8|742919|740919|742919.6|740919.6|742894.9|740894.9|16
1620664740000|2021-05-10 16:39:00|742915.9|740915.9|742914.2|740914.2|742917.7|740917.7|742914.2|740914.2|8
1620664750000|2021-05-10 16:39:10|742913.9|740913.9|742913|740913|742918|740918|742909|740909|18
1620664760000|2021-05-10 16:39:20|742910|740910|742363.2|741363.2|742910|741368|742363.2|740892.9|18
1620664770000|2021-05-10 16:39:30|742362.7|741362.7|742855.4|740855.4|742878.4|741362.7|742362.7|740855.4|20
1620664780000|2021-05-10 16:39:40|742859|740859|742883.5|740883.5|742883.7|740883.7|742859|740859|11
1620664790000|2021-05-10 16:39:50|742884.2|740884.2|742892.4|740892.4|742898|740898|742882.9|740882.9|16
1620664800000|2021-05-10 16:40:00|742891.1|740891.1|742892.9|740892.9|742907|740907|742881.5|740881.5|20
1620664810000|2021-05-10 16:40:10|742894.3|740894.3|742917.6|740917.6|742917.6|740917.6|742893|740893|8
1620664820000|2021-05-10 16:40:20|742908.4|740908.4|742985.3|740985.3|742993.6|740993.6|742897.9|740897.9|20
1620664830000|2021-05-10 16:40:30|742985.4|740985.4|743001.3|741001.3|743004.8|741004.8|742981.1|740981.1|20
1620664840000|2021-05-10 16:40:40|743001.4|741001.4|742998.5|740998.5|743007.5|741007.5|742996.5|740996.5|18
1620664850000|2021-05-10 16:40:50|742994.1|740994.1|742992.1|740992.1|742997.3|740997.3|742988.9|740988.9|16
1620664860000|2021-05-10 16:41:00|742993.8|740993.8|743011.8|741011.8|743017.1|741017.1|742990.6|740990.6|19
1620664870000|2021-05-10 16:41:10|743008.7|741008.7|742944.2|740944.2|743010.6|741490.1|742409.5|740933.9|16
1620664880000|2021-05-10 16:41:20|742950.2|740950.2|742433.5|741433.5|742950.2|741433.5|742425.9|740941.7|15
1620664890000|2021-05-10 16:41:30|742433.2|741433.2|742941.8|740941.8|742942.1|741436.9|742423.3|740941.5|19
1620664900000|2021-05-10 16:41:40|742939.4|740939.4|742952.8|740952.8|742953|740953|742936.4|740936.4|12
1620664910000|2021-05-10 16:41:50|742949.8|740949.8|742947.9|740947.9|742954.2|740954.2|742944.7|740944.7|16
1620664920000|2021-05-10 16:42:00|742949.1|740949.1|742946.2|740946.2|742954|740954|742945.8|740945.8|16
1620664930000|2021-05-10 16:42:10|742940.3|740940.3|742951.9|740951.9|742955.5|740955.5|742940.2|740940.2|21
1620664940000|2021-05-10 16:42:20|742948|740948|742947|740947|742950.3|740950.3|742944.8|740944.8|16
1620664950000|2021-05-10 16:42:30|742946.1|740946.1|742943.7|740943.7|742947|740947|742932.2|740932.2|14
1620664960000|2021-05-10 16:42:40|742939.6|740939.6|742949.7|740949.7|742953.7|740953.7|742935.2|740935.2|18
1620664970000|2021-05-10 16:42:50|742953.4|740953.4|742953.2|740953.2|742956.6|740956.6|742949.4|740949.4|21
1620664980000|2021-05-10 16:43:00|742951.5|740951.5|742947|740947|742954.1|740954.1|742938.9|740938.9|21
1620664990000|2021-05-10 16:43:10|742946.3|740946.3|742952.3|740952.3|742960.4|740960.4|742943.2|740943.2|19
1620665000000|2021-05-10 16:43:20|742953.7|740953.7|742952.2|740952.2|742959.9|740959.9|742935.6|740935.6|22
1620665010000|2021-05-10 16:43:30|742952.6|740952.6|742936.4|740936.4|742957.1|740957.1|742936.4|740936.4|20
1620665020000|2021-05-10 16:43:40|742942.3|740942.3|742943.4|740943.4|742945.4|740945.4|742934.8|740934.8|18
1620665030000|2021-05-10 16:43:50|742943.9|740943.9|742938.7|740938.7|742943.9|740943.9|742930.5|740930.5|14
1620665040000|2021-05-10 16:44:00|742937.7|740937.7|742947.2|740947.2|742947.7|740947.7|742937.7|740937.7|19
1620665050000|2021-05-10 16:44:10|742945.5|740945.5|742943.5|740943.5|742947.3|740947.3|742941.4|740941.4|12
1620665060000|2021-05-10 16:44:20|742946.4|740946.4|742455.1|741455.1|742952.6|741466.4|742454.3|740946.4|17
1620665070000|2021-05-10 16:44:30|742454.8|741454.8|742979.1|740979.1|742989.7|741454.8|742454.8|740959.5|18
1620665080000|2021-05-10 16:44:40|742983.1|740983.1|742983.3|740983.3|742988.3|740988.3|742962.3|740962.3|21
1620665090000|2021-05-10 16:44:50|742985.6|740985.6|742514.3|741514.3|742992.4|741521.9|742508.5|740982.8|21
1620665100000|2021-05-10 16:45:00|742515.8|741515.8|742521.8|741521.8|742521.9|741521.9|742510.2|741510.2|20
1620665110000|2021-05-10 16:45:10|742520|741520|742515.7|741515.7|742522.3|741522.3|742510.8|741510.8|18
1620665120000|2021-05-10 16:45:20|742516|741516|743008.5|741008.5|743011.9|741519.1|742507.1|741007.8|20
1620665130000|2021-05-10 16:45:30|743011.5|741011.5|743007.1|741007.1|743011.6|741011.6|743002|741002|21
1620665140000|2021-05-10 16:45:40|743011.5|741011.5|743003.1|741003.1|743017.7|741017.7|743003.1|741003.1|21
1620665150000|2021-05-10 16:45:50|743004.1|741004.1|742993.7|740993.7|743005.5|741005.5|742992.2|740992.2|20
1620665160000|2021-05-10 16:46:00|742995.2|740995.2|742989|740989|742995.2|740995.2|742984|740984|14
1620665170000|2021-05-10 16:46:10|742988|740988|742989.1|740989.1|742998.1|740998.1|742986.9|740986.9|19
1620665180000|2021-05-10 16:46:20|742989.9|740989.9|742914.1|740914.1|743002.1|741002.1|742913|740913|19
1620665190000|2021-05-10 16:46:30|742915.4|740915.4|742907|740907|742922.9|740922.9|742904.8|740904.8|18
1620665200000|2021-05-10 16:46:40|742901.1|740901.1|742907.5|740907.5|742914.2|740914.2|742900.4|740900.4|21
1620665210000|2021-05-10 16:46:50|742905.3|740905.3|742902.8|740902.8|742912.2|740912.2|742901.8|740901.8|24
1620665220000|2021-05-10 16:47:00|742904.8|740904.8|742906.1|740906.1|742909.3|740909.3|742901|740901|24
1620665230000|2021-05-10 16:47:10|742906.4|740906.4|742921.1|740921.1|742922.5|740922.5|742906.4|740906.4|20
1620665240000|2021-05-10 16:47:20|742920.8|740920.8|742922.2|740922.2|742938.3|740938.3|742913.3|740913.3|21
1620665250000|2021-05-10 16:47:30|742919|740919|742901.1|740901.1|742919|740919|742895.5|740895.5|15
1620665260000|2021-05-10 16:47:40|742901|740901|742902.7|740902.7|742915.6|740915.6|742899|740899|18
1620665270000|2021-05-10 16:47:50|742903.3|740903.3|742914|740914|742914.9|740914.9|742892.4|740892.4|15
1620665280000|2021-05-10 16:48:00|742916.8|740916.8|742916.6|740916.6|742917.8|740917.8|742913.9|740913.9|8
1620665290000|2021-05-10 16:48:10|742916.2|740916.2|742935.4|740935.4|742935.6|740935.6|742913.9|740913.9|19
1620665300000|2021-05-10 16:48:20|742936.4|740936.4|742914.5|740914.5|742941.6|740941.6|742914.5|740914.5|23
1620665310000|2021-05-10 16:48:30|742913.2|740913.2|742910.2|740910.2|742918.4|740918.4|742910.2|740910.2|10
1620665320000|2021-05-10 16:48:40|742908.7|740908.7|742917.2|740917.2|742917.2|740917.2|742908.7|740908.7|8
1620665330000|2021-05-10 16:48:50|742917.8|740917.8|742924.3|740924.3|742924.3|740924.3|742905.6|740905.6|17
1620665340000|2021-05-10 16:49:00|742920.6|740920.6|742919.7|740919.7|742920.6|740920.6|742917.3|740917.3|17
1620665350000|2021-05-10 16:49:10|742918.7|740918.7|742828.1|740828.1|742918.7|740918.7|742828.1|740828.1|28
1620665360000|2021-05-10 16:49:20|742828|740828|742810.1|740810.1|742845.8|740845.8|742794.7|740794.7|24
1620665370000|2021-05-10 16:49:30|742815.6|740815.6|742796.4|740796.4|742827.6|740827.6|742790.3|740790.3|24
1620665380000|2021-05-10 16:49:40|742803.9|740803.9|742835.8|740835.8|742836.3|740836.3|742803.4|740803.4|19
1620665390000|2021-05-10 16:49:50|742833|740833|742844.2|740844.2|742847.5|740847.5|742829.9|740829.9|16
1620665400000|2021-05-10 16:50:00|742853.4|740853.4|742834.6|740834.6|742853.4|740853.4|742833.9|740833.9|16
1620665410000|2021-05-10 16:50:10|742833.3|740833.3|742844.9|740844.9|742848|740848|742833.3|740833.3|21
1620665420000|2021-05-10 16:50:20|742844.3|740844.3|742836.1|740836.1|742850.4|740850.4|742832.2|740832.2|21
1620665430000|2021-05-10 16:50:30|742835.6|740835.6|742876.6|740876.6|742883.3|740883.3|742835.6|740835.6|14
1620665440000|2021-05-10 16:50:40|742878.3|740878.3|742880.8|740880.8|742902.9|740902.9|742870.5|740870.5|24
1620665450000|2021-05-10 16:50:50|742879.6|740879.6|742908.2|740908.2|742910.1|740910.1|742876|740876|19
1620665460000|2021-05-10 16:51:00|742910.9|740910.9|742897.8|740897.8|742916.5|740916.5|742893.2|740893.2|23
1620665470000|2021-05-10 16:51:10|742896.8|740896.8|742905.5|740905.5|742924.5|740924.5|742896.8|740896.8|19
1620665480000|2021-05-10 16:51:20|742906.9|740906.9|742880.9|740880.9|742909.7|740909.7|742880.9|740880.9|23
1620665490000|2021-05-10 16:51:30|742885|740885|742895.4|740895.4|742897.9|740897.9|742879.1|740879.1|15
1620665500000|2021-05-10 16:51:40|742895.9|740895.9|742907.4|740907.4|742908.9|740908.9|742895.7|740895.7|16
1620665510000|2021-05-10 16:51:50|742904.4|740904.4|742907|740907|742908.8|740908.8|742903.6|740903.6|8
1620665520000|2021-05-10 16:52:00|742906.7|740906.7|742903.9|740903.9|742929.9|740929.9|742898.4|740898.4|19
1620665530000|2021-05-10 16:52:10|742902.5|740902.5|742916.5|740916.5|742918.3|740918.3|742902.2|740902.2|16
1620665540000|2021-05-10 16:52:20|742918.5|740918.5|742890.5|740890.5|742925|740925|742890.5|740890.5|19
1620665550000|2021-05-10 16:52:30|742894|740894|742880.4|740880.4|742899.5|740899.5|742876.1|740876.1|17
1620665560000|2021-05-10 16:52:40|742870.3|740870.3|742875.6|740875.6|742881.6|740881.6|742869.6|740869.6|13
1620665570000|2021-05-10 16:52:50|742876.9|740876.9|742876.4|740876.4|742888.2|740888.2|742867.3|740867.3|14
1620665580000|2021-05-10 16:53:00|742872.3|740872.3|742874.5|740874.5|742880.9|740880.9|742872.3|740872.3|15
1620665590000|2021-05-10 16:53:10|742875|740875|742868.9|740868.9|742877.6|740877.6|742862.7|740862.7|15
1620665600000|2021-05-10 16:53:20|742871|740871|742873.9|740873.9|742877.7|740877.7|742864.1|740864.1|20
1620665610000|2021-05-10 16:53:30|742873|740873|742874.6|740874.6|742875.7|740875.7|742859.8|740859.8|12
1620665620000|2021-05-10 16:53:40|742865.9|740865.9|742837.2|740837.2|742872.2|740872.2|742833.5|740833.5|16
1620665630000|2021-05-10 16:53:50|742837.1|740837.1|742836.6|740836.6|742840.8|740840.8|742836.6|740836.6|8
1620665640000|2021-05-10 16:54:00|742838.5|740838.5|742835.2|740835.2|742841.5|740841.5|742835.2|740835.2|17
1620665650000|2021-05-10 16:54:10|742854.1|740854.1|742850.3|740850.3|742854.1|740854.1|742843.7|740843.7|15
1620665660000|2021-05-10 16:54:20|742851.8|740851.8|742846.4|740846.4|742859.4|740859.4|742846.4|740846.4|14
1620665670000|2021-05-10 16:54:30|742845.5|740845.5|742830.6|740830.6|742848|740848|742830.5|740830.5|17
1620665680000|2021-05-10 16:54:40|742832.6|740832.6|742855.2|740855.2|742856.3|740856.3|742832.6|740832.6|17
1620665690000|2021-05-10 16:54:50|742856.4|740856.4|742856.5|740856.5|742858.2|740858.2|742851.7|740851.7|18
1620665700000|2021-05-10 16:55:00|742856.3|740856.3|742854.7|740854.7|742856.6|740856.6|742851.2|740851.2|15
1620665710000|2021-05-10 16:55:10|742853.5|740853.5|742855.1|740855.1|742856.7|740856.7|742850|740850|13
1620665720000|2021-05-10 16:55:20|742855.5|740855.5|742861.6|740861.6|742861.6|740861.6|742848.8|740848.8|8
1620665730000|2021-05-10 16:55:30|742861.3|740861.3|742853|740853|742861.3|740861.3|742850.4|740850.4|14
1620665740000|2021-05-10 16:55:40|742854.1|740854.1|742851.1|740851.1|742856.5|740856.5|742848.1|740848.1|16
1620665750000|2021-05-10 16:55:50|742852.7|740852.7|742940.1|740940.1|742944.2|740944.2|742851.7|740851.7|20
1620665760000|2021-05-10 16:56:00|742939.9|740939.9|742939.6|740939.6|742968.9|740968.9|742939.6|740939.6|21
1620665770000|2021-05-10 16:56:10|742940.4|740940.4|742905.8|740905.8|742946.7|740946.7|742901.5|740901.5|17
1620665780000|2021-05-10 16:56:20|742898.1|740898.1|742907|740907|742908.3|740908.3|742897.8|740897.8|16
1620665790000|2021-05-10 16:56:30|742905.2|740905.2|742932|740932|742953.3|740953.3|742902.8|740902.8|21
1620665800000|2021-05-10 16:56:40|742928.3|740928.3|742936.8|740936.8|742938.6|740938.6|742928.3|740928.3|22
1620665810000|2021-05-10 16:56:50|742931.8|740931.8|742937|740937|742941.8|740941.8|742926.5|740926.5|17
1620665820000|2021-05-10 16:57:00|742937.5|740937.5|742934.2|740934.2|742944.3|740944.3|742931.2|740931.2|15
1620665830000|2021-05-10 16:57:10|742933|740933|742940.4|740940.4|742947.7|740947.7|742924.5|740924.5|16
1620665840000|2021-05-10 16:57:20|742938.3|740938.3|742929.4|740929.4|742941.4|740941.4|742928.5|740928.5|17
1620665850000|2021-05-10 16:57:30|742930.2|740930.2|742906.5|740906.5|742932.4|740932.4|742905|740905|17
1620665860000|2021-05-10 16:57:40|742907.3|740907.3|742931.2|740931.2|742943.5|740943.5|742907.3|740907.3|16
1620665870000|2021-05-10 16:57:50|742932.6|740932.6|742915.3|740915.3|742932.6|740932.6|742908.7|740908.7|19
1620665880000|2021-05-10 16:58:00|742918.8|740918.8|742910.6|740910.6|742926.9|740926.9|742910.6|740910.6|18
1620665890000|2021-05-10 16:58:10|742910.4|740910.4|742896.3|740896.3|742910.4|740910.4|742894.8|740894.8|17
1620665900000|2021-05-10 16:58:20|742902.5|740902.5|742900.1|740900.1|742902.5|740902.5|742886.2|740886.2|9
1620665910000|2021-05-10 16:58:30|742897.1|740897.1|742897.4|740897.4|742904|740904|742890.7|740890.7|17
1620665920000|2021-05-10 16:58:40|742895.6|740895.6|742802.5|740802.5|742903|740903|742802.5|740802.5|20
1620665930000|2021-05-10 16:58:50|742802.7|740802.7|742838.7|740838.7|742845.5|740845.5|742801.6|740801.6|22
1620712860000|2021-05-11 06:01:00|742550.7|740550.7|742562.9|740562.9|742588.7|740588.7|742455.3|740455.3|25
1620712870000|2021-05-11 06:01:10|742539.3|740539.3|742587|740587|742627.5|740627.5|742484.4|740484.4|17
1620712880000|2021-05-11 06:01:20|742522.9|740522.9|742545.2|740545.2|742565.9|740565.9|742497.2|740497.2|8
1620712890000|2021-05-11 06:01:30|742519.2|740519.2|742601|740601|742656.3|740656.3|742515.8|740515.8|17
1620712900000|2021-05-11 06:01:40|742624.3|740624.3|742802.2|740802.2|742865.9|740865.9|742624.3|740624.3|17
1620712910000|2021-05-11 06:01:50|742794.9|740794.9|742804.3|740804.3|742814.4|740814.4|742761.1|740761.1|20
1620712920000|2021-05-11 06:02:00|742799.4|740799.4|742662.2|740662.2|742801.7|740801.7|742662.2|740662.2|20
1620712930000|2021-05-11 06:02:10|742675.9|740675.9|742746.2|740746.2|742784.1|740784.1|742662.5|740662.5|20
1620712940000|2021-05-11 06:02:20|742744.9|740744.9|742794.2|740794.2|742828.1|740828.1|742744.9|740744.9|20
1620712950000|2021-05-11 06:02:30|742808.3|740808.3|742814.5|740814.5|742827.5|740827.5|742800.3|740800.3|14
1620712960000|2021-05-11 06:02:40|742824.2|740824.2|742842|740842|742885.8|740885.8|742812|740812|20
1620712970000|2021-05-11 06:02:50|742838.8|740838.8|742874.3|740874.3|742880.3|740880.3|742831.5|740831.5|13
1620712980000|2021-05-11 06:03:00|742857.6|740857.6|742850.2|740850.2|742863.2|741353.2|742343|740829.5|14
1620712990000|2021-05-11 06:03:10|742847.9|740847.9|742830.4|740830.4|742860.5|740860.5|742811.1|740811.1|21
1620713000000|2021-05-11 06:03:20|742825.3|740825.3|742863.4|740863.4|742879.1|740879.1|742814.5|740814.5|15
1620713010000|2021-05-11 06:03:30|742889.9|740889.9|742836.4|740836.4|742889.9|740889.9|742835.6|740835.6|13
1620713020000|2021-05-11 06:03:40|742890.1|740890.1|742863.5|740863.5|742890.1|740890.1|742843|740843|15
1620713030000|2021-05-11 06:03:50|742859|740859|742880|740880|742896.8|740896.8|742825.7|740825.7|15
1620713040000|2021-05-11 06:04:00|742891|740891|742898.7|740898.7|742914.6|740914.6|742883.3|740883.3|19
1620713050000|2021-05-11 06:04:10|742897.6|740897.6|742416.5|741416.5|742912|741416.5|742416.5|740863.1|16
1620713060000|2021-05-11 06:04:20|742871.5|740871.5|742895.6|740895.6|742987.7|740987.7|742871.5|740871.5|19
1620713070000|2021-05-11 06:04:30|742903.2|740903.2|742910.2|740910.2|742910.2|740910.2|742893.6|740893.6|21
1620713080000|2021-05-11 06:04:40|742903.3|740903.3|743030.4|741030.4|743036.2|741036.2|742903.3|740903.3|23
1620713090000|2021-05-11 06:04:50|743011.4|741011.4|743005.6|741005.6|743026.4|741026.4|742999.9|740999.9|16
1620713100000|2021-05-11 06:05:00|743003.6|741003.6|743026|741026|743026|741026|742997.2|740997.2|21
1620713110000|2021-05-11 06:05:10|743005.1|741005.1|743038.9|741038.9|743046.3|741046.3|742996.9|740996.9|18
1620713120000|2021-05-11 06:05:20|743032.7|741032.7|743061.9|741061.9|743076.4|741076.4|743032.7|741032.7|19
1620713130000|2021-05-11 06:05:30|743068.2|741068.2|743107.7|741107.7|743124.4|741124.4|743059.5|741059.5|23
1620713140000|2021-05-11 06:05:40|743105|741105|743123.5|741123.5|743133.9|741133.9|743103.3|741103.3|9
1620713150000|2021-05-11 06:05:50|743132.5|741132.5|743129.5|741129.5|743160.1|741160.1|743079.4|741079.4|9
1620713160000|2021-05-11 06:06:00|743108|741108|743101.2|741101.2|743135.2|741135.2|743089.9|741089.9|15
1620713170000|2021-05-11 06:06:10|743100.7|741100.7|743117.8|741117.8|743140.2|741140.2|743100.7|741100.7|14
1620713180000|2021-05-11 06:06:20|743116.8|741116.8|743099.7|741099.7|743122.8|741122.8|743076.6|741076.6|17
1620713190000|2021-05-11 06:06:30|743095.1|741095.1|743074.9|741074.9|743098.6|741098.6|743072.4|741072.4|19
1620713200000|2021-05-11 06:06:40|743081.7|741081.7|743091.5|741091.5|743107.7|741107.7|743077.1|741077.1|20
1620713210000|2021-05-11 06:06:50|743092.7|741092.7|743107.8|741107.8|743116.4|741116.4|743092.2|741092.2|9
1620713220000|2021-05-11 06:07:00|743116.9|741116.9|743127.1|741127.1|743145.7|741145.7|743107.9|741107.9|18
1620713230000|2021-05-11 06:07:10|743104|741104|743088|741088|743156.1|741156.1|743071.2|741071.2|11
1620713240000|2021-05-11 06:07:20|743097.3|741097.3|743082.2|741082.2|743117.2|741117.2|743082.2|741082.2|15
1620713250000|2021-05-11 06:07:30|743102.5|741102.5|743079.9|741079.9|743102.5|741102.5|743072.8|741072.8|18
1620713260000|2021-05-11 06:07:40|743088.6|741088.6|743108.5|741108.5|743114.5|741114.5|743074.4|741074.4|17
1620713270000|2021-05-11 06:07:50|743128.1|741128.1|743122|741122|743131.5|741131.5|743113.2|741113.2|18
1620713280000|2021-05-11 06:08:00|743118.4|741118.4|743093|741093|743165.1|741165.1|743073.4|741073.4|23
1620713290000|2021-05-11 06:08:10|743089.3|741089.3|742989.2|740989.2|743100.1|741100.1|742972.8|740972.8|13
1620713300000|2021-05-11 06:08:20|743037.2|741037.2|742938.1|740938.1|743037.2|741469|742469|740917.7|19
1620713310000|2021-05-11 06:08:30|742962|740962|742963.7|740963.7|743004|741004|742940.7|740940.7|15
1620713320000|2021-05-11 06:08:40|742984.9|740984.9|742966.1|740966.1|742984.9|740984.9|742949.9|740949.9|8
1620713330000|2021-05-11 06:08:50|742935.1|740935.1|742974.1|740974.1|742974.1|740974.1|742923.4|740923.4|11
1620713340000|2021-05-11 06:09:00|742974.2|740974.2|742972.4|740972.4|743037.5|741037.5|742936.7|740936.7|17
1620713350000|2021-05-11 06:09:10|742954.7|740954.7|743058.9|741058.9|743058.9|741058.9|742954.7|740954.7|11
1620713360000|2021-05-11 06:09:20|742976.5|740976.5|742980.3|740980.3|742998.6|740998.6|742969.2|740969.2|18
1620713370000|2021-05-11 06:09:30|742979|740979|742728|740728|743070.5|741070.5|742696.8|740696.8|24
1620713380000|2021-05-11 06:09:40|742710.4|740710.4|742821.8|740821.8|742824.8|740824.8|742700.6|740700.6|21
1620713390000|2021-05-11 06:09:50|742811.9|740811.9|742862.3|740862.3|742882.3|740882.3|742811.9|740811.9|23
1620713400000|2021-05-11 06:10:00|742850.8|740850.8|742846.2|740846.2|742905.6|740905.6|742846.2|740846.2|21
1620713410000|2021-05-11 06:10:10|742849.4|740849.4|742683.5|740683.5|742884.1|741207.8|742207.8|740640|22
1620713420000|2021-05-11 06:10:20|742661.9|740661.9|742616.5|740616.5|742697.4|740697.4|742556.8|740556.8|24
1620713430000|2021-05-11 06:10:30|742601.5|740601.5|742690|740690|742691|740691|742595.4|740595.4|26
1620713440000|2021-05-11 06:10:40|742687.6|740687.6|742701.3|740701.3|742722.1|740722.1|742672.7|740672.7|16
1620713450000|2021-05-11 06:10:50|742703.5|740703.5|742768|740768|742768|740768|742697.1|740697.1|18
1620713460000|2021-05-11 06:11:00|742765|740765|742758.2|740758.2|742806.8|740806.8|742751.4|740751.4|19
1620713470000|2021-05-11 06:11:10|742772.8|740772.8|742785.6|740785.6|742844.8|740844.8|742758.8|740758.8|22
1620713480000|2021-05-11 06:11:20|742807.9|740807.9|742807.8|740807.8|742849.4|740849.4|742799.2|740799.2|16
1620713490000|2021-05-11 06:11:30|742807.4|740807.4|742817.3|740817.3|742839.6|740839.6|742798.1|740798.1|14
1620713500000|2021-05-11 06:11:40|742814.6|740814.6|742847.6|740847.6|742879.7|740879.7|742807.1|740807.1|19
1620713510000|2021-05-11 06:11:50|742855.8|740855.8|742705|740705|742887.5|740887.5|742692.5|740692.5|19
1620713520000|2021-05-11 06:12:00|742726.2|740726.2|742744.1|740744.1|742744.1|740744.1|742695.5|740695.5|21
1620713530000|2021-05-11 06:12:10|742710.8|740710.8|742716.5|740716.5|742782.1|740782.1|742710.5|740710.5|22
1620713540000|2021-05-11 06:12:20|742713.3|740713.3|742710.9|740710.9|742765.7|740765.7|742673.1|740673.1|17
1620713550000|2021-05-11 06:12:30|742703.1|740703.1|742734.3|740734.3|742734.3|740734.3|742699.2|740699.2|21
1620713560000|2021-05-11 06:12:40|742713.2|740713.2|742746.5|740746.5|742798.2|740798.2|742699.3|740699.3|18
1620713570000|2021-05-11 06:12:50|742730.6|740730.6|742853.4|740853.4|742853.4|740853.4|742729|740729|23
1620713580000|2021-05-11 06:13:00|742824.2|740824.2|742845.5|740845.5|742880.2|740880.2|742805|740805|21
1620713590000|2021-05-11 06:13:10|742845.2|740845.2|742903.8|740903.8|742910.8|740910.8|742845.2|740845.2|21
1620713600000|2021-05-11 06:13:20|742887.2|740887.2|742890|740890|742912.6|740912.6|742887.2|740887.2|14
1620713610000|2021-05-11 06:13:30|742889.8|740889.8|743047.3|741047.3|743047.3|741047.3|742884.8|740884.8|24
1620713620000|2021-05-11 06:13:40|743036.6|741036.6|743074.4|741074.4|743088.4|741088.4|743036.6|741036.6|20
1620713630000|2021-05-11 06:13:50|743069.9|741069.9|743065|741065|743072|741072|743054.2|741054.2|21
1620713640000|2021-05-11 06:14:00|743062.4|741062.4|743172.5|741172.5|743182.1|741182.1|743047.2|741047.2|27
1620713650000|2021-05-11 06:14:10|743182.6|741182.6|743083.7|741083.7|743184|741184|743083.7|741083.7|28
1620713660000|2021-05-11 06:14:20|743074.5|741074.5|743265.5|741265.5|743276.2|741276.2|743042.8|741042.8|29
1620713670000|2021-05-11 06:14:30|743228.5|741228.5|743426.6|741426.6|743426.6|741426.6|743228.5|741228.5|27
1620713680000|2021-05-11 06:14:40|743426|741426|743592.6|741592.6|743634.5|741634.5|743425.2|741425.2|24
1620713690000|2021-05-11 06:14:50|743603.2|741603.2|743766.3|741766.3|743777.7|741777.7|743603.2|741603.2|22
1620713700000|2021-05-11 06:15:00|743779.9|741779.9|743586.7|741586.7|743786.2|741786.2|743572.7|741572.7|26
1620713710000|2021-05-11 06:15:10|743590.7|741590.7|743556.5|741556.5|743590.7|741590.7|743535|741535|18
1620713720000|2021-05-11 06:15:20|743543.9|741543.9|743571.4|741571.4|743577.4|741577.4|743533.5|741533.5|21
1620713730000|2021-05-11 06:15:30|743534.5|741534.5|743491.8|741491.8|743558.9|741558.9|743491.1|741491.1|20
1620713740000|2021-05-11 06:15:40|743481.5|741481.5|743478|741478|743501|741501|743460.2|741460.2|23
1620713750000|2021-05-11 06:15:50|743478.3|741478.3|743461.6|741461.6|743481|741481|743461.6|741461.6|20
1620713760000|2021-05-11 06:16:00|743461.7|741461.7|743433.5|741433.5|743464|741464|743382|741382|22
1620713770000|2021-05-11 06:16:10|743459.6|741459.6|743413.4|741413.4|743459.9|741459.9|743413.4|741413.4|16
1620713780000|2021-05-11 06:16:20|743414.6|741414.6|743402|741402|743430.4|741430.4|743389|741389|22
1620713790000|2021-05-11 06:16:30|743400.6|741400.6|743372.9|741372.9|743406.4|741406.4|743369.9|741369.9|22
1620713800000|2021-05-11 06:16:40|743377|741377|743407|741407|743416.5|741416.5|743375.9|741375.9|18
1620713810000|2021-05-11 06:16:50|743410.6|741410.6|743380.7|741380.7|743410.6|741410.6|743375|741375|17
1620713820000|2021-05-11 06:17:00|743378.6|741378.6|743408.9|741408.9|743419.1|741419.1|743378.6|741378.6|23
1620713830000|2021-05-11 06:17:10|743408.7|741408.7|743414.7|741414.7|743418.7|741418.7|743408.7|741408.7|16
1620713840000|2021-05-11 06:17:20|743420.5|741420.5|743446.2|741446.2|743452.3|741452.3|743414.8|741414.8|15
1620713850000|2021-05-11 06:17:30|743458.4|741458.4|743318.8|741318.8|743459.5|741459.5|743295.4|741295.4|21
1620713860000|2021-05-11 06:17:40|743325.8|741325.8|743423.9|741423.9|743436.2|741436.2|743325.5|741325.5|22
1620713870000|2021-05-11 06:17:50|743428.6|741428.6|743420.9|741420.9|743430.3|741430.3|743416.2|741416.2|17
1620713880000|2021-05-11 06:18:00|743423.8|741423.8|743376.2|741376.2|743424.4|741424.4|743365.2|741365.2|12
1620713890000|2021-05-11 06:18:10|743376.3|741376.3|743376.9|741376.9|743382.9|741382.9|743358.8|741358.8|16
1620713900000|2021-05-11 06:18:20|743370.6|741370.6|743375.8|741375.8|743375.8|741375.8|743363.8|741363.8|11
1620713910000|2021-05-11 06:18:30|743369|741369|743372.8|741372.8|743382.5|741382.5|743365|741365|13
1620713920000|2021-05-11 06:18:40|743371|741371|743384.8|741384.8|743414|741414|743365|741365|14
1620713930000|2021-05-11 06:18:50|743392|741392|743365.1|741365.1|743392|741392|743339.5|741339.5|11
1620713940000|2021-05-11 06:19:00|743360.6|741360.6|743370.8|741370.8|743372.1|741372.1|743349.5|741349.5|13
1620713950000|2021-05-11 06:19:10|743378|741378|743345.5|741345.5|743402.1|741402.1|743345.5|741345.5|14
1620713960000|2021-05-11 06:19:20|743367.7|741367.7|743346.4|741346.4|743367.7|741367.7|743319.2|741319.2|23
1620713970000|2021-05-11 06:19:30|743346.2|741346.2|743366.2|741366.2|743371.6|741371.6|743344.9|741344.9|23
1620713980000|2021-05-11 06:19:40|743362.4|741362.4|743359|741359|743367.5|741367.5|743359|741359|16
1620713990000|2021-05-11 06:19:50|743365|741365|743310.3|741310.3|743365.6|741365.6|743297.5|741297.5|11
1620714000000|2021-05-11 06:20:00|743312.5|741312.5|743193.3|741193.3|743313.9|741313.9|743175.1|741175.1|23
1620714010000|2021-05-11 06:20:10|743190.7|741190.7|743177.5|741177.5|743195.3|741195.3|743124.4|741124.4|25
1620714020000|2021-05-11 06:20:20|743175.1|741175.1|743225.8|741225.8|743230.4|741230.4|743169|741169|19
1620714030000|2021-05-11 06:20:30|743227.8|741227.8|743269.1|741269.1|743273.7|741273.7|743211.3|741211.3|21
1620714040000|2021-05-11 06:20:40|743267.6|741267.6|743354|741354|743377.8|741377.8|743267.6|741267.6|23
1620714050000|2021-05-11 06:20:50|743339.5|741339.5|743449.2|741449.2|743495.2|741495.2|743339.5|741339.5|19
1620714060000|2021-05-11 06:21:00|743456.7|741456.7|743483.9|741483.9|743518.4|741518.4|743456.7|741456.7|25
1620714070000|2021-05-11 06:21:10|743482.2|741482.2|743478.1|741478.1|743521.1|741521.1|743473.8|741473.8|19
1620714080000|2021-05-11 06:21:20|743481.6|741481.6|743483.1|741483.1|743518.3|741518.3|743459.4|741459.4|24
1620714090000|2021-05-11 06:21:30|743476.9|741476.9|743455.2|741455.2|743485|741966.3|742966.3|741447.8|19
1620714100000|2021-05-11 06:21:40|743458.2|741458.2|743478.5|741478.5|743487.6|741487.6|743457.5|741457.5|10
1620714110000|2021-05-11 06:21:50|743469.3|741469.3|743467.1|741467.1|743471.8|741471.8|743465.7|741465.7|16
1620714120000|2021-05-11 06:22:00|743459.3|741459.3|743477.1|741477.1|743496.8|741496.8|743452.7|741452.7|18
1620714130000|2021-05-11 06:22:10|743478.3|741478.3|743515.8|741515.8|743528.1|741528.1|743478.3|741478.3|17
1620714140000|2021-05-11 06:22:20|743538.7|741538.7|743528.5|741528.5|743564.1|741564.1|743511.9|741511.9|18
1620714150000|2021-05-11 06:22:30|743561.9|741561.9|743578.7|741578.7|743588.5|741588.5|743560.7|741560.7|18
1620714160000|2021-05-11 06:22:40|743583.2|741583.2|743559.2|741559.2|743583.3|741583.3|743559.2|741559.2|14
1620714170000|2021-05-11 06:22:50|743558.8|741558.8|743549|741549|743561.2|741561.2|743544.2|741544.2|15
1620714180000|2021-05-11 06:23:00|743546.9|741546.9|743566.8|741566.8|743569.5|742051.5|743051.5|741542.5|17
1620714190000|2021-05-11 06:23:10|743567|741567|743569.2|741569.2|743590.8|741590.8|743562.3|741562.3|19
1620714200000|2021-05-11 06:23:20|743571.8|741571.8|743594.2|741594.2|743615.5|741615.5|743566|741566|9
1620714210000|2021-05-11 06:23:30|743581.7|741581.7|743636.2|741636.2|743636.2|741636.2|743581.7|741581.7|14
1620714220000|2021-05-11 06:23:40|743654.1|741654.1|743493|741493|743654.1|741654.1|743487.5|741487.5|18
1620714230000|2021-05-11 06:23:50|743525.7|741525.7|743453|741453|743525.7|741525.7|743442.4|741442.4|17
1620714240000|2021-05-11 06:24:00|743461.4|741461.4|743291.7|741291.7|743461.4|741461.4|743291.7|741291.7|24
1620714250000|2021-05-11 06:24:10|743280.6|741280.6|743294.8|741294.8|743303.1|741759.9|742759.9|741273.9|23
1620714260000|2021-05-11 06:24:20|743295|741295|743303.6|741303.6|743311.9|741311.9|743274.7|741274.7|17
1620714270000|2021-05-11 06:24:30|743304.2|741304.2|743332.7|741332.7|743341.9|741821.7|742821.7|741302|20
1620714280000|2021-05-11 06:24:40|743337.8|741337.8|743347.2|741347.2|743347.8|741347.8|743330.5|741330.5|19
1620714290000|2021-05-11 06:24:50|743350.2|741350.2|743350.2|741350.2|743357.8|741357.8|743346.9|741346.9|17
1620714300000|2021-05-11 06:25:00|743350.8|741350.8|743349.1|741349.1|743354.3|741354.3|743340.5|741340.5|10
1620714310000|2021-05-11 06:25:10|743351.8|741351.8|743180.6|741180.6|743351.8|741351.8|743176.1|741176.1|17
1620714320000|2021-05-11 06:25:20|743185.1|741185.1|743227.7|741227.7|743228|741704.2|742704.2|741179.1|18
1620714330000|2021-05-11 06:25:30|743215.2|741215.2|743257.5|741257.5|743291.3|741291.3|743214.3|741214.3|19
1620714340000|2021-05-11 06:25:40|743260.8|741260.8|743250.7|741250.7|743260.8|741260.8|743247|741247|14
1620714350000|2021-05-11 06:25:50|743256.3|741256.3|743269|741269|743270.7|741270.7|743256.3|741256.3|14
1620714360000|2021-05-11 06:26:00|743307.4|741307.4|743309|741309|743310.2|741310.2|743283.3|741283.3|17
1620714370000|2021-05-11 06:26:10|743310.2|741310.2|743347.6|741347.6|743358.7|741358.7|743304.1|741304.1|20
1620714380000|2021-05-11 06:26:20|743349.5|741349.5|743501.7|741501.7|743501.7|741501.7|743329.6|741329.6|18
1620714390000|2021-05-11 06:26:30|743498.5|741498.5|743519.6|741519.6|743519.6|741519.6|743495|741495|20
1620714400000|2021-05-11 06:26:40|743509|741509|743566|741566|743577.3|741577.3|743508.2|741508.2|17
1620714410000|2021-05-11 06:26:50|743572.5|741572.5|743502.1|741502.1|743585.6|741585.6|743487.7|741487.7|26
1620714420000|2021-05-11 06:27:00|743502.5|741502.5|743490.6|741490.6|743516.5|741516.5|743481.5|741481.5|22
1620714430000|2021-05-11 06:27:10|743494.7|741494.7|743482.7|741482.7|743507.5|741507.5|743476.5|741476.5|22
1620714440000|2021-05-11 06:27:20|743487.1|741487.1|743494.7|741494.7|743511.2|741511.2|743467.8|741467.8|21
1620714450000|2021-05-11 06:27:30|743495.6|741495.6|743417.8|741417.8|743496.2|741496.2|743417.8|741417.8|19
1620714460000|2021-05-11 06:27:40|743414.4|741414.4|743455.4|741455.4|743477.7|741477.7|743400.1|741400.1|20
1620714470000|2021-05-11 06:27:50|743462.3|741462.3|743419.5|741419.5|743469.4|741469.4|743418|741418|14
1620714480000|2021-05-11 06:28:00|743406.5|741406.5|743419|741419|743419|741419|743394.8|741394.8|21
1620714490000|2021-05-11 06:28:10|743412.8|741412.8|743357.7|741357.7|743416.9|741416.9|743357.7|741357.7|17
1620714500000|2021-05-11 06:28:20|743385.4|741385.4|743360.8|741360.8|743385.4|741385.4|743350|741350|20
1620714510000|2021-05-11 06:28:30|743363.8|741363.8|743348.8|741348.8|743364|741364|743342.3|741342.3|19
1620714520000|2021-05-11 06:28:40|743351.1|741351.1|743362.4|741362.4|743372|741372|743348.9|741348.9|19
1620714530000|2021-05-11 06:28:50|743375.2|741375.2|743408.7|741408.7|743421.4|741421.4|743358.5|741358.5|15
1620714540000|2021-05-11 06:29:00|743402.5|741402.5|743389.6|741389.6|743416.4|741416.4|743389.6|741389.6|14
1620714550000|2021-05-11 06:29:10|743399.4|741399.4|743385|741385|743402.7|741402.7|743373.4|741373.4|17
1620714560000|2021-05-11 06:29:20|743398.5|741398.5|743380.9|741380.9|743398.5|741398.5|743360.7|741360.7|22
1620714570000|2021-05-11 06:29:30|743361.9|741361.9|743440.4|741440.4|743440.6|741440.6|743361.9|741361.9|15
1620714580000|2021-05-11 06:29:40|743440.7|741440.7|743438.7|741438.7|743440.9|741440.9|743430.6|741430.6|14
1620714590000|2021-05-11 06:29:50|743433.3|741433.3|743435.6|741435.6|743445.4|741445.4|743432.5|741432.5|18
1620714600000|2021-05-11 06:30:00|743434.2|741434.2|743415.8|741415.8|743434.2|741434.2|743399.3|741399.3|21
1620714610000|2021-05-11 06:30:10|743410.2|741410.2|743423.8|741423.8|743445.6|741445.6|743387.4|741387.4|20
1620714620000|2021-05-11 06:30:20|743448.3|741448.3|743419.2|741419.2|743448.3|741448.3|743394.7|741394.7|17
1620714630000|2021-05-11 06:30:30|743413.2|741413.2|743320.4|741320.4|743434.7|741434.7|743315.5|741315.5|23
1620714640000|2021-05-11 06:30:40|743319.7|741319.7|743312.8|741312.8|743321.2|741321.2|743301|741301|12
1620714650000|2021-05-11 06:30:50|743305.9|741305.9|743352.4|741352.4|743370|741370|743305.9|741305.9|19
1620714660000|2021-05-11 06:31:00|743355.2|741355.2|743276.2|741276.2|743367.3|741367.3|743236.5|741236.5|19
1620714670000|2021-05-11 06:31:10|743264.1|741264.1|743257|741257|743268.1|741268.1|743213.5|741213.5|15
1620714680000|2021-05-11 06:31:20|743235.3|741235.3|743251.2|741251.2|743267.6|741267.6|743235.3|741235.3|23
1620714690000|2021-05-11 06:31:30|743254.8|741254.8|743279.9|741279.9|743283.1|741283.1|743254.8|741254.8|16
1620714700000|2021-05-11 06:31:40|743283.7|741283.7|743276.6|741276.6|743284.6|741284.6|743265.6|741265.6|11
1620714710000|2021-05-11 06:31:50|743275.4|741275.4|743346.4|741346.4|743349.8|741349.8|743274.1|741274.1|19
1620714720000|2021-05-11 06:32:00|743331.4|741331.4|743338.1|741338.1|743349.7|741349.7|743324.4|741324.4|17
1620714730000|2021-05-11 06:32:10|743344.2|741344.2|743367.6|741367.6|743380.4|741380.4|743344.2|741344.2|20
1620714740000|2021-05-11 06:32:20|743370.3|741370.3|743437|741437|743490.2|741886.4|742886.4|741356.5|22
1620714750000|2021-05-11 06:32:30|743437.6|741437.6|743311.5|741311.5|743481.9|741781.8|742781.8|741284.4|22
1620714760000|2021-05-11 06:32:40|743312.4|741312.4|743283.3|741283.3|743315.8|741315.8|743236.7|741236.7|24
1620714770000|2021-05-11 06:32:50|743288.7|741288.7|743153.5|741153.5|743303.3|741303.3|743133.2|741133.2|16
1620714780000|2021-05-11 06:33:00|743133.6|741133.6|743140|741140|743145.7|741145.7|743043.2|741043.2|28
1620714790000|2021-05-11 06:33:10|743142.8|741142.8|743061.5|741061.5|743154.8|741154.8|743054.8|741054.8|22
1620714800000|2021-05-11 06:33:20|743059.2|741059.2|742908|740908|743072.6|741072.6|742892.6|740892.6|26
1620714810000|2021-05-11 06:33:30|742921.8|740921.8|742920.3|740920.3|742930.7|740930.7|742909.9|740909.9|23
1620714820000|2021-05-11 06:33:40|742921.2|740921.2|742978.3|740978.3|742998|740998|742917.7|740917.7|24
1620714830000|2021-05-11 06:33:50|742978.8|740978.8|742933.7|740933.7|742986.6|740986.6|742933.7|740933.7|22
1620714840000|2021-05-11 06:34:00|742936.4|740936.4|742913|740913|742944.9|740944.9|742913|740913|16
1620714850000|2021-05-11 06:34:10|742913.7|740913.7|742919.6|740919.6|742927.2|740927.2|742913.7|740913.7|19
1620714860000|2021-05-11 06:34:20|742924.5|740924.5|742952.7|740952.7|742954.9|740954.9|742922.9|740922.9|19
1620714870000|2021-05-11 06:34:30|742955.5|740955.5|742958.2|740958.2|742964.8|740964.8|742931.4|740931.4|17
1620714880000|2021-05-11 06:34:40|742948.6|740948.6|742946.3|740946.3|742948.6|740948.6|742940.5|740940.5|13
1620714890000|2021-05-11 06:34:50|742944.4|740944.4|742949.9|740949.9|742952|740952|742943.2|740943.2|15
1620714900000|2021-05-11 06:35:00|742950.8|740950.8|742948.1|740948.1|742953.8|740953.8|742948.1|740948.1|11
1620714910000|2021-05-11 06:35:10|742947.6|740947.6|742922.6|740922.6|742952.1|740952.1|742922.6|740922.6|22
1620714920000|2021-05-11 06:35:20|742925.3|740925.3|742768.8|740768.8|742925.3|740925.3|742749.5|740749.5|18
1620714930000|2021-05-11 06:35:30|742769.4|740769.4|742672.5|740672.5|742805.2|741167.5|742136.3|740629.3|25
1620714940000|2021-05-11 06:35:40|742676.2|740676.2|742643.5|740643.5|742680|740680|742622.2|740622.2|26
1620714950000|2021-05-11 06:35:50|742643.4|740643.4|742637.5|740637.5|742643.4|740643.4|742628|740628|21
1620714960000|2021-05-11 06:36:00|742643.7|740643.7|742696.9|740696.9|742696.9|740696.9|742636.9|740636.9|19
1620714970000|2021-05-11 06:36:10|742681.9|740681.9|742642.1|740642.1|742688.7|740688.7|742639.8|740639.8|23
1620714980000|2021-05-11 06:36:20|742642.5|740642.5|742691.2|740691.2|742758.4|740758.4|742634.8|740634.8|22
1620714990000|2021-05-11 06:36:30|742703|740703|742704.8|740704.8|742732.5|740732.5|742703|740703|20
1620715000000|2021-05-11 06:36:40|742704|740704|742657.8|740657.8|742712.6|740712.6|742657.8|740657.8|20
1620715010000|2021-05-11 06:36:50|742654.6|740654.6|742640.5|740640.5|742664|740664|742637.6|740637.6|16
1620715020000|2021-05-11 06:37:00|742641.2|740641.2|742642.5|740642.5|742657.7|740657.7|742639.1|740639.1|22
1620715030000|2021-05-11 06:37:10|742643.3|740643.3|742577.5|740577.5|742655.7|740655.7|742538.5|740538.5|21
1620715040000|2021-05-11 06:37:20|742574.8|740574.8|742517.5|740517.5|742574.8|740574.8|742510.4|740510.4|20
1620715050000|2021-05-11 06:37:30|742523|740523|742521.3|740521.3|742565.7|740565.7|742498|740498|23
1620715060000|2021-05-11 06:37:40|742519.8|740519.8|742435.7|740435.7|742547.9|740893.8|741883.9|740406.4|23
1620715070000|2021-05-11 06:37:50|742437.5|740437.5|742542.4|740542.4|742542.4|740962.6|741962.6|740419.5|27
1620715080000|2021-05-11 06:38:00|742527.7|740527.7|742495.3|740495.3|742543|740543|742493.2|740493.2|19
1620715090000|2021-05-11 06:38:10|742495.9|740495.9|742495.5|740495.5|742505.7|740505.7|742487.2|740487.2|13
1620715100000|2021-05-11 06:38:20|742503.1|740503.1|742458.9|740458.9|742567|740567|742443.7|740443.7|21
1620715110000|2021-05-11 06:38:30|742462.8|740462.8|742471.8|740471.8|742487.2|740487.2|742456.6|740456.6|25
1620715120000|2021-05-11 06:38:40|742480.8|740480.8|742481.9|740481.9|742490.7|740490.7|742466.6|740466.6|23
1620715130000|2021-05-11 06:38:50|742480.9|740480.9|742493|740493|742500.6|740500.6|742460.1|740460.1|15
1620715140000|2021-05-11 06:39:00|742497.1|740497.1|742538|740538|742543.9|740543.9|742497.1|740497.1|26
1620715150000|2021-05-11 06:39:10|742565.7|740565.7|742518|740518|742587.6|740587.6|742514.8|740514.8|24
1620715160000|2021-05-11 06:39:20|742527.4|740527.4|742562.2|740562.2|742562.2|740562.2|742507.5|740507.5|16
1620715170000|2021-05-11 06:39:30|742564.3|740564.3|742565.7|740565.7|742571.8|740571.8|742529|740529|21
1620715180000|2021-05-11 06:39:40|742557.3|740557.3|742573|740573|742609.9|740609.9|742555.6|740555.6|24
1620715190000|2021-05-11 06:39:50|742596.3|740596.3|742558.8|740558.8|742596.3|740596.3|742549.7|740549.7|26
1620715200000|2021-05-11 06:40:00|742571.6|740571.6|742534.9|740534.9|742578|740578|742500.1|740500.1|24
1620715210000|2021-05-11 06:40:10|742458.4|740458.4|742476|740476|742483.7|740483.7|742453.3|740453.3|24
1620715220000|2021-05-11 06:40:20|742479.6|740479.6|742480.9|740480.9|742490.5|740490.5|742474.3|740474.3|25
1620715230000|2021-05-11 06:40:30|742479.6|740479.6|742408.6|740408.6|742486|740486|742369.1|740369.1|21
1620715240000|2021-05-11 06:40:40|742405.4|740405.4|742451.9|740451.9|742481.4|740481.4|742371|740371|28
1620715250000|2021-05-11 06:40:50|742467.4|740467.4|742442.7|740442.7|742467.4|740467.4|742406.5|740406.5|23
1620715260000|2021-05-11 06:41:00|742464.6|740464.6|742458.3|740458.3|742482.7|740482.7|742450|740450|21
1620715270000|2021-05-11 06:41:10|742459.5|740459.5|742437.8|740437.8|742459.5|740459.5|742401.5|740401.5|25
1620715280000|2021-05-11 06:41:20|742440.4|740440.4|742480.4|740480.4|742480.7|740957.2|741957.2|740440.4|28
1620715290000|2021-05-11 06:41:30|742479.1|740479.1|742437.1|740437.1|742482|740482|742428.8|740428.8|25
1620715300000|2021-05-11 06:41:40|742422.8|740422.8|742420.9|740420.9|742432.6|740432.6|742411|740411|21
1620715310000|2021-05-11 06:41:50|742417.8|740417.8|742373.6|740373.6|742417.8|740417.8|742330.5|740330.5|26
1620715320000|2021-05-11 06:42:00|742373.9|740373.9|742390.7|740390.7|742409.7|740409.7|742367.1|740367.1|25
1620715330000|2021-05-11 06:42:10|742408.9|740408.9|742376.7|740376.7|742421.8|740421.8|742349.8|740349.8|21
1620715340000|2021-05-11 06:42:20|742376.9|740376.9|742375.5|740375.5|742396.3|740396.3|742362.4|740362.4|19
1620715350000|2021-05-11 06:42:30|742382.8|740382.8|742376.4|740376.4|742386|740386|742371.6|740371.6|10
1620715360000|2021-05-11 06:42:40|742377.5|740377.5|742440.8|740440.8|742455.3|740455.3|742366.7|740366.7|23
1620715370000|2021-05-11 06:42:50|742464.2|740464.2|742440.6|740440.6|742464.2|740464.2|742426.2|740426.2|22
1620715380000|2021-05-11 06:43:00|742438.1|740438.1|742414.9|740414.9|742498.4|740498.4|742413.2|740413.2|26
1620715390000|2021-05-11 06:43:10|742417.7|740417.7|742421.1|740421.1|742449.1|740449.1|742403.2|740403.2|23
1620715400000|2021-05-11 06:43:20|742414.8|740414.8|742432.3|740432.3|742440.6|740440.6|742412.7|740412.7|21
1620715410000|2021-05-11 06:43:30|742440.9|740440.9|742421.2|740421.2|742444.9|740444.9|742387.4|740387.4|24
1620715420000|2021-05-11 06:43:40|742423.6|740423.6|741940.6|740940.6|742440.9|740959|741910.6|740415.7|22
1620715430000|2021-05-11 06:43:50|741925.5|740925.5|741902|740902|742458.8|740961.4|741902|740440.3|21
1620715440000|2021-05-11 06:44:00|741912|740912|741898.4|740898.4|742392.8|740922.1|741881.8|740392.8|25
1620715450000|2021-05-11 06:44:10|741904.4|740904.4|741955.5|740955.5|741966|740966|741900.2|740900.2|26
1620715460000|2021-05-11 06:44:20|741972.1|740972.1|741908|740908|742486.3|740976.3|741903.7|740442.3|23
1620715470000|2021-05-11 06:44:30|742435.4|740435.4|741906.1|740906.1|742435.4|740916.5|741886.4|740435.4|21
1620715480000|2021-05-11 06:44:40|741901.8|740901.8|741847.8|740847.8|741904.3|740904.3|741815.3|740815.3|22
1620715490000|2021-05-11 06:44:50|741857.8|740857.8|741871.5|740871.5|741871.5|740871.5|741845.8|740845.8|20
1620715500000|2021-05-11 06:45:00|741869.8|740869.8|741861.6|740861.6|741869.8|740869.8|741841.5|740841.5|26
1620715510000|2021-05-11 06:45:10|741844.6|740844.6|742480.7|740480.7|742486.2|740973.7|741817.5|740474.7|22
1620715520000|2021-05-11 06:45:20|742472.8|740472.8|742474.1|740474.1|742609.4|741092.8|742092.8|740472.8|26
1620715530000|2021-05-11 06:45:30|742483.1|740483.1|742415.4|740415.4|742495.2|740951.8|741893.2|740394.2|16
1620715540000|2021-05-11 06:45:40|742429.1|740429.1|741941.6|740941.6|742460.1|740968|741926.9|740404.7|20
1620715550000|2021-05-11 06:45:50|741945.3|740945.3|742433.6|740433.6|742433.6|740945.3|741897.2|740403.4|20
1620715560000|2021-05-11 06:46:00|742429.6|740429.6|741935.5|740935.5|742441|740935.5|741919.4|740418.9|23
1620715570000|2021-05-11 06:46:10|741927|740927|742427.4|740427.4|742436.7|740933.7|741927|740427.1|22
1620715580000|2021-05-11 06:46:20|742431.4|740431.4|742454.7|740454.7|742466.7|740959.7|741932.2|740431.1|20
1620715590000|2021-05-11 06:46:30|742450.6|740450.6|742433.1|740433.1|742451.4|740943|741918.2|740428.5|20
1620715600000|2021-05-11 06:46:40|742443|740443|742437.9|740437.9|742451.9|740451.9|742431.8|740431.8|19
1620715610000|2021-05-11 06:46:50|742438.7|740438.7|742460.4|740460.4|742462.9|740462.9|742438.7|740438.7|21
1620715620000|2021-05-11 06:47:00|742457.8|740457.8|742477.8|740477.8|742477.8|740955.1|741950.5|740442.3|23
1620715630000|2021-05-11 06:47:10|741956.6|740956.6|741976.9|740976.9|741979.1|740979.1|741956.6|740956.6|12
1620715640000|2021-05-11 06:47:20|741981|740981|742003.6|741003.6|742505.8|741012.8|741970.4|740505.8|19
1620715650000|2021-05-11 06:47:30|742010.7|741010.7|742031.6|741031.6|742541.9|741055|742008.8|740507.9|20
1620715660000|2021-05-11 06:47:40|742039.4|741039.4|742095|741095|742584.1|741095|742033|740548.5|24
1620715670000|2021-05-11 06:47:50|742611.5|740611.5|742179.9|741179.9|742682.2|741182.9|742135.5|740611.5|27
1620715680000|2021-05-11 06:48:00|742180.8|741180.8|742166.5|741166.5|742180.8|741180.8|742156.5|741156.5|19
1620715690000|2021-05-11 06:48:10|742171.6|741171.6|742162.6|741162.6|742176.7|741176.7|742162.6|741162.6|16
1620715700000|2021-05-11 06:48:20|742151.8|741151.8|742159.8|741159.8|742165.4|741165.4|742143.2|741143.2|21
1620715710000|2021-05-11 06:48:30|742163.2|741163.2|742192|741192|742662.8|741195|742161.2|740661.2|20
1620715720000|2021-05-11 06:48:40|742691.1|740691.1|742165.4|741165.4|742692.4|741218.5|742165.4|740691.1|22
1620715730000|2021-05-11 06:48:50|742185.2|741185.2|742234|741234|742239.9|741239.9|742177.9|741177.9|22
1620715740000|2021-05-11 06:49:00|742233|741233|742727.8|740727.8|742753.5|741233|742233|740726.8|19
1620715750000|2021-05-11 06:49:10|742696|740696|742217.1|741217.1|742729.2|741229.6|742217.1|740696|17
1620715760000|2021-05-11 06:49:20|742212.2|741212.2|742194.7|741194.7|742242.8|741242.8|742193.7|741193.7|23
1620715770000|2021-05-11 06:49:30|742202.5|741202.5|742685.8|740685.8|742709.2|741220.3|742201.4|740675|20
1620715780000|2021-05-11 06:49:40|742692.7|740692.7|742126.3|741126.3|742692.7|741171|742073.6|740692.6|25
1620715790000|2021-05-11 06:49:50|742121|741121|742183.6|741183.6|742188.6|741188.6|742121|741121|21
1620715800000|2021-05-11 06:50:00|742196.9|741196.9|742745.1|740745.1|742774.7|741210.9|742178.3|740734.3|23
1620715810000|2021-05-11 06:50:10|742755|740755|742231.8|741231.8|742774.1|741242.3|742231.8|740736.6|23
1620715820000|2021-05-11 06:50:20|742243.7|741243.7|742202.9|741202.9|742250.9|741250.9|742202.9|741202.9|23
1620715830000|2021-05-11 06:50:30|742225.6|741225.6|742115.8|741115.8|742620.8|741247|742099.7|740610.3|25
1620715840000|2021-05-11 06:50:40|742109.2|741109.2|742135.7|741135.7|742164.5|741164.5|742103.6|741103.6|21
1620715850000|2021-05-11 06:50:50|742086|741086|742053.3|741053.3|742101.2|741101.2|742031.1|741031.1|24
1620715860000|2021-05-11 06:51:00|742026.8|741026.8|741945.6|740945.6|742041.5|741041.5|741943.3|740943.3|25
1620715870000|2021-05-11 06:51:10|741952.7|740952.7|741970.3|740970.3|741972.2|740972.2|741930.8|740930.8|17
1620715880000|2021-05-11 06:51:20|741972.7|740972.7|741890.1|740890.1|742000.6|741000.6|741881.7|740881.7|27
1620715890000|2021-05-11 06:51:30|741885.9|740885.9|741826.3|740826.3|742358|740906.5|741795.8|740342.8|27
1620715900000|2021-05-11 06:51:40|741832.8|740832.8|741825.6|740825.6|741840.1|740840.1|741825.2|740825.2|15
1620715910000|2021-05-11 06:51:50|741835.5|740835.5|741862.9|740862.9|741862.9|740862.9|741830|740830|22
1620715920000|2021-05-11 06:52:00|741860|740860|741836.2|740836.2|741860|740860|741824.3|740824.3|17
1620715930000|2021-05-11 06:52:10|741831.8|740831.8|741832.6|740832.6|741839.3|740839.3|741824.6|740824.6|13
1620715940000|2021-05-11 06:52:20|741834.3|740834.3|741847.5|740847.5|741848.6|740848.6|741828.5|740828.5|13
1620715950000|2021-05-11 06:52:30|741837.6|740837.6|741844.1|740844.1|741850.2|740850.2|741834.8|740834.8|12
1620715960000|2021-05-11 06:52:40|741845.6|740845.6|741872.4|740872.4|741883.7|740883.7|741830.6|740830.6|23
1620715970000|2021-05-11 06:52:50|741865.4|740865.4|741858.7|740858.7|741878.7|740878.7|741856.3|740856.3|15
1620715980000|2021-05-11 06:53:00|741862.5|740862.5|741870.1|740870.1|741877.9|740877.9|741862.5|740862.5|19
1620715990000|2021-05-11 06:53:10|741876.4|740876.4|741950.5|740950.5|742434.3|740950.5|741876.4|740378.9|24
1620716000000|2021-05-11 06:53:20|741953.9|740953.9|741925.1|740925.1|742411|740953.9|741900.1|740410.3|25
1620716010000|2021-05-11 06:53:30|741937.6|740937.6|742480.6|740480.6|742480.6|740993.2|741926.1|740480.6|25
1620716020000|2021-05-11 06:53:40|741992.8|740992.8|742022.1|741022.1|742507.6|741030.4|741974.3|740507.6|21
1620716030000|2021-05-11 06:53:50|742008.7|741008.7|742045.3|741045.3|742548.2|741099.3|742008.4|740543.4|24
1620716040000|2021-05-11 06:54:00|742059.5|741059.5|742032.9|741032.9|742062.3|741062.3|742028.6|741028.6|24
1620716050000|2021-05-11 06:54:10|742037.4|741037.4|742114.9|741114.9|742115.7|741115.7|742029.3|741029.3|24
1620716060000|2021-05-11 06:54:20|742127.4|741127.4|742114.7|741114.7|742622.9|741132.6|742064|740622.7|17
1620716070000|2021-05-11 06:54:30|742115.2|741115.2|742079.7|741079.7|742591.3|741133.2|742066.5|740574.5|25
1620716080000|2021-05-11 06:54:40|742086.9|741086.9|742119.6|741119.6|742614.4|741121.1|742080.3|740614.4|20
1620716090000|2021-05-11 06:54:50|742126|741126|742114.9|741114.9|742143.4|741143.4|742100.8|741100.8|13
1620716100000|2021-05-11 06:55:00|742097|741097|742171.5|741171.5|742186|741186|742097|741097|17
1620716110000|2021-05-11 06:55:10|742178.2|741178.2|742234.2|741234.2|742720.4|741282.6|742178.2|740685|27
1620716120000|2021-05-11 06:55:20|742241|741241|742237.7|741237.7|742709.2|741289.4|742171.6|740679.3|25
1620716130000|2021-05-11 06:55:30|742252.7|741252.7|742263.4|741263.4|742759.7|741263.4|742211.3|740704.5|24
1620716140000|2021-05-11 06:55:40|742280.3|741280.3|742373.4|741373.4|742849.5|741379.4|742264.7|740849.5|27
1620716150000|2021-05-11 06:55:50|742370.1|741370.1|742197.8|741197.8|742761.4|741370.1|742194|740672.8|26
1620716160000|2021-05-11 06:56:00|742200.1|741200.1|742210|741210|742211.2|741211.2|742189.8|741189.8|25
1620716170000|2021-05-11 06:56:10|742206.8|741206.8|742233.1|741233.1|742248.2|741248.2|742199.4|741199.4|22
1620716180000|2021-05-11 06:56:20|742227.6|741227.6|742244.9|741244.9|742730.7|741244.9|742200.4|740727.2|18
1620716190000|2021-05-11 06:56:30|742212.9|741212.9|742763.5|740763.5|742763.5|741256.7|742212.9|740725|24
1620716200000|2021-05-11 06:56:40|742764.1|740764.1|742760.5|740760.5|742773.8|740773.8|742749.4|740749.4|14
1620716210000|2021-05-11 06:56:50|742768.5|740768.5|742184.5|741184.5|742768.5|741211.7|742180.8|740755.7|22
1620716220000|2021-05-11 06:57:00|742188.6|741188.6|742217.2|741217.2|742733.4|741249.1|742188.6|740733.4|22
1620716230000|2021-05-11 06:57:10|742224.2|741224.2|742721.4|740721.4|742730.9|741236.8|742224.2|740712.7|21
1620716240000|2021-05-11 06:57:20|742716|740716|742531.4|740531.4|742716|741207.3|742146|740498.2|25
1620716250000|2021-05-11 06:57:30|742567.4|740567.4|742585.9|740585.9|742585.9|740585.9|742527|740527|24
1620716260000|2021-05-11 06:57:40|742603.5|740603.5|742630.4|740630.4|742636.1|740636.1|742561.9|740561.9|25
1620716270000|2021-05-11 06:57:50|742644|740644|742600.7|740600.7|742644|740644|742592|740592|25
1620716280000|2021-05-11 06:58:00|742624.1|740624.1|742558.3|740558.3|742624.1|740624.1|742548.3|740548.3|17
1620716290000|2021-05-11 06:58:10|742551.1|740551.1|742546.1|740546.1|742583.1|740583.1|742532.8|740532.8|16
1620716300000|2021-05-11 06:58:20|742552.3|740552.3|742604.9|740604.9|742622.3|740622.3|742552.2|740552.2|17
1620716310000|2021-05-11 06:58:30|742532.8|740532.8|742023.2|741023.2|742532.8|741051|741990|740532.8|23
1620716320000|2021-05-11 06:58:40|742020.7|741020.7|742006.3|741006.3|742027.7|741027.7|742003.9|741003.9|13
1620716330000|2021-05-11 06:58:50|742010.2|741010.2|742011.3|741011.3|742027.2|741027.2|742007.7|741007.7|19
1620716340000|2021-05-11 06:59:00|742567.5|740567.5|742047.1|741047.1|742573.9|741062.6|742035.3|740552.6|21
1620716350000|2021-05-11 06:59:10|742050.4|741050.4|742729.8|740729.8|742729.8|741058.9|742040.9|740677.3|27
1620716360000|2021-05-11 06:59:20|742699.7|740699.7|742741.3|740741.3|742774.6|740774.6|742699.7|740699.7|37
1620716370000|2021-05-11 06:59:30|742759|740759|742245.2|741245.2|742792|741251.1|742245.2|740729.7|37
1620716380000|2021-05-11 06:59:40|742228.9|741228.9|742236.4|741236.4|742252.7|741252.7|742212.7|741212.7|35
1620716390000|2021-05-11 06:59:50|742240.1|741240.1|742289.3|741289.3|742773.6|741289.3|742234.4|740762.4|28
1620716400000|2021-05-11 07:00:00|742279.8|741279.8|742367.5|741367.5|742873.9|741395.1|742279.8|740873.9|36
1620716410000|2021-05-11 07:00:10|742374.8|741374.8|742657.1|741657.1|742657.6|741657.6|742363.2|741363.2|39
1620716420000|2021-05-11 07:00:20|742657.3|741657.3|742385.8|741385.8|742702.7|741702.7|742385.8|741385.8|39
1620716430000|2021-05-11 07:00:30|742347.9|741347.9|742476.9|741476.9|742953.2|741476.9|742171.5|740625.9|40
1620716440000|2021-05-11 07:00:40|742481.5|741481.5|742496.8|741496.8|743017.3|741518|742424.9|740969.8|40
1620716450000|2021-05-11 07:00:50|742492|741492|742934.9|740934.9|743047.5|741568.7|742438.5|740928.5|39
1620716460000|2021-05-11 07:01:00|742933|740933|743158|741158|743215|741717.8|742420.8|740933|40
1620716470000|2021-05-11 07:01:10|743140.9|741140.9|742653.5|741653.5|743181.6|741659.3|742575.6|741092.6|40
1620716480000|2021-05-11 07:01:20|742641.7|741641.7|742985.5|740985.5|743097.1|741641.7|742454.9|740985.5|38
1620716490000|2021-05-11 07:01:30|742501.3|741501.3|742533.7|741533.7|742984|741533.7|742417.7|740950.4|39
1620716500000|2021-05-11 07:01:40|742537.6|741537.6|742473.3|741473.3|743048.1|741555.2|742456.4|741048.1|36
1620716510000|2021-05-11 07:01:50|742472.5|741472.5|742465.1|741465.1|742503.9|741503.9|742426.6|741426.6|39
1620716520000|2021-05-11 07:02:00|742463.3|741463.3|742405.6|741405.6|742927|741494.1|742380.3|740900.8|40
1620716530000|2021-05-11 07:02:10|742383.6|741383.6|742516.1|741516.1|743053.2|741557.7|742383.6|740967.9|40
1620716540000|2021-05-11 07:02:20|742552.8|741552.8|742560.8|741560.8|742577.1|741577.1|742462.6|741462.6|38
1620716550000|2021-05-11 07:02:30|742576.3|741576.3|742559|741559|742638.9|741638.9|742559|741559|38
1620716560000|2021-05-11 07:02:40|742561.4|741561.4|742515.2|741515.2|742624.1|741624.1|742505.3|741505.3|40
1620716570000|2021-05-11 07:02:50|742506.9|741506.9|742601.9|741601.9|742603.2|741603.2|742468.7|741468.7|36
1620716580000|2021-05-11 07:03:00|742609.1|741609.1|742593.5|741593.5|742609.1|741609.1|742570.6|741570.6|40
1620716590000|2021-05-11 07:03:10|742619.3|741619.3|742394.1|741394.1|742619.3|741619.3|742355.6|741355.6|39
1620716600000|2021-05-11 07:03:20|742378.5|741378.5|742304.9|741304.9|742413.4|741413.4|742304.9|741304.9|39
1620716610000|2021-05-11 07:03:30|742306|741306|742258.1|741258.1|742355.3|741355.3|742243.5|741243.5|36
1620716620000|2021-05-11 07:03:40|742273.8|741273.8|742264.8|741264.8|742273.8|741273.8|742169.8|741169.8|39
1620716630000|2021-05-11 07:03:50|742279|741279|742254.9|741254.9|742288.7|741288.7|742238.8|741238.8|38
1620716640000|2021-05-11 07:04:00|742246.2|741246.2|742287.1|741287.1|742320.5|741320.5|742219.5|741219.5|38
1620716650000|2021-05-11 07:04:10|742285|741285|742356.8|741356.8|742388.3|741388.3|742283.6|741283.6|37
1620716660000|2021-05-11 07:04:20|742341|741341|742336.1|741336.1|742361|741361|742290|741290|40
1620716670000|2021-05-11 07:04:30|742346.8|741346.8|742407.3|741407.3|742826|741407.3|742288.4|740826|38
1620716680000|2021-05-11 07:04:40|742403.2|741403.2|742362.8|741362.8|742413.3|741413.3|742288|741288|37
1620716690000|2021-05-11 07:04:50|742352.7|741352.7|742137.9|741137.9|742352.7|741352.7|742134.3|741134.3|39
1620716700000|2021-05-11 07:05:00|742144.6|741144.6|742224.3|741224.3|742232.4|741232.4|742112.8|741112.8|39
1620716710000|2021-05-11 07:05:10|742202.6|741202.6|742189.6|741189.6|742202.6|741202.6|742118|741118|39
1620716720000|2021-05-11 07:05:20|742170.5|741170.5|742181.3|741181.3|742203|741203|742145.2|741145.2|39
1620716730000|2021-05-11 07:05:30|742178.9|741178.9|742092|741092|742178.9|741178.9|742043.9|741043.9|38
1620716740000|2021-05-11 07:05:40|742095.9|741095.9|742282.7|741282.7|742827.7|741337.7|742075.2|740824.1|39
1620716750000|2021-05-11 07:05:50|742279.5|741279.5|742341|741341|742409|741409|742276.4|741276.4|37
1620716760000|2021-05-11 07:06:00|742350.6|741350.6|742433.5|741433.5|742446.8|741446.8|742243.2|741243.2|38
1620716770000|2021-05-11 07:06:10|742431.4|741431.4|742416.1|741416.1|742437.8|741437.8|742397|741397|38
1620716780000|2021-05-11 07:06:20|742419.7|741419.7|742479.9|741479.9|742489.3|741489.3|742410.1|741410.1|40
1620716790000|2021-05-11 07:06:30|742475.2|741475.2|742538|741538|742547|741547|742445.2|741445.2|39
1620716800000|2021-05-11 07:06:40|742538.4|741538.4|742644.1|741644.1|742661.6|741661.6|742523.3|741523.3|39
1620716810000|2021-05-11 07:06:50|742634.9|741634.9|742489.2|741489.2|742639.2|741639.2|742466.9|741466.9|40
1620716820000|2021-05-11 07:07:00|742472.5|741472.5|742493.8|741493.8|742503.9|741503.9|742447.9|741447.9|39
1620716830000|2021-05-11 07:07:10|742487.2|741487.2|742260.7|741260.7|742487.2|741487.2|742240.9|741240.9|39
1620716840000|2021-05-11 07:07:20|742247.8|741247.8|742234.8|741234.8|742281.8|741281.8|742205.3|741205.3|39
1620716850000|2021-05-11 07:07:30|742256.5|741256.5|742245.9|741245.9|742268.5|741268.5|742141.3|741141.3|40
1620716860000|2021-05-11 07:07:40|742242.4|741242.4|742196.8|741196.8|742245.9|741245.9|742179.8|741179.8|36
1620716870000|2021-05-11 07:07:50|742687.6|740687.6|742086.6|741086.6|742687.6|741213.9|742055.2|740687.6|39
1620716880000|2021-05-11 07:08:00|742069.8|741069.8|742017.1|741017.1|742077|741077|741994.6|740994.6|33
1620716890000|2021-05-11 07:08:10|741995|740995|742087.1|741087.1|742089.8|741089.8|741978|740978|36
1620716900000|2021-05-11 07:08:20|742075.2|741075.2|742121.1|741121.1|742155|741155|742075.2|741075.2|39
1620716910000|2021-05-11 07:08:30|742125|741125|742124.2|741124.2|742156|741156|742087.3|741087.3|35
1620716920000|2021-05-11 07:08:40|742116.5|741116.5|742098.7|741098.7|742124.5|741124.5|742098.7|741098.7|34
1620716930000|2021-05-11 07:08:50|742108.6|741108.6|742062.5|741062.5|742129|741129|742061|741061|36
1620716940000|2021-05-11 07:09:00|742048.3|741048.3|742142.5|741142.5|742161.2|741161.2|742048.3|741048.3|40
1620716950000|2021-05-11 07:09:10|742145.5|741145.5|742145.9|741145.9|742152.2|741152.2|742139.2|741139.2|37
1620716960000|2021-05-11 07:09:20|742145.1|741145.1|742173.1|741173.1|742173.1|741173.1|742133.7|741133.7|32
1620716970000|2021-05-11 07:09:30|742163.9|741163.9|742111|741111|742185.4|741185.4|742095.5|741095.5|33
1620716980000|2021-05-11 07:09:40|742108.9|741108.9|742094.9|741094.9|742125|741125|742090.9|741090.9|31
1620716990000|2021-05-11 07:09:50|742109.2|741109.2|742096.8|741096.8|742117.3|741117.3|742085.9|741085.9|34
1620717000000|2021-05-11 07:10:00|742072.9|741072.9|742101.5|741101.5|742120.3|741120.3|742058.8|741058.8|38
1620717010000|2021-05-11 07:10:10|742104.1|741104.1|742088.4|741088.4|742114.9|741114.9|742078.2|741078.2|37
1620717020000|2021-05-11 07:10:20|742079.3|741079.3|742075.3|741075.3|742081.6|741081.6|742065.8|741065.8|28
1620717030000|2021-05-11 07:10:30|742074.7|741074.7|742079.9|741079.9|742114.6|741114.6|742067.5|741067.5|37
1620717040000|2021-05-11 07:10:40|742083|741083|742072.4|741072.4|742091.2|741091.2|742041.9|741041.9|30
1620717050000|2021-05-11 07:10:50|742070.9|741070.9|742074.8|741074.8|742082.7|741082.7|742053.5|741053.5|36
1620717060000|2021-05-11 07:11:00|742066.1|741066.1|742069.4|741069.4|742075.8|741075.8|742036.7|741036.7|39
1620717070000|2021-05-11 07:11:10|742066.1|741066.1|742024.4|741024.4|742077.9|741077.9|742016.7|741016.7|39
1620717080000|2021-05-11 07:11:20|742028.2|741028.2|742126.6|741126.6|742161.1|741161.1|742028.2|741028.2|34
1620717090000|2021-05-11 07:11:30|742113.6|741113.6|742164.4|741164.4|742190.2|741190.2|742113.6|741113.6|39
1620717100000|2021-05-11 07:11:40|742163.9|741163.9|742209.9|741209.9|742246|741246|742163.9|741163.9|39
1620717110000|2021-05-11 07:11:50|742206.8|741206.8|742187.4|741187.4|742206.8|741206.8|742178.3|741178.3|16
1620717120000|2021-05-11 07:12:00|742193.1|741193.1|742187|741187|742207.7|741207.7|742169.2|741169.2|32
1620717130000|2021-05-11 07:12:10|742185.1|741185.1|742194|741194|742204.4|741204.4|742175.9|741175.9|29
1620717140000|2021-05-11 07:12:20|742180.4|741180.4|742170.8|741170.8|742196|741196|742150.8|741150.8|31
1620717150000|2021-05-11 07:12:30|742141.3|741141.3|741959.5|740959.5|742168.2|741168.2|741919.2|740919.2|39
1620717160000|2021-05-11 07:12:40|742463.9|740463.9|741796.9|740796.9|742463.9|740953.2|741776.7|740450.6|39
1620717170000|2021-05-11 07:12:50|741801.7|740801.7|741889.2|740889.2|741914.8|740914.8|741801.7|740801.7|37
1620717180000|2021-05-11 07:13:00|741886.2|740886.2|741902.4|740902.4|741911.2|740911.2|741807.2|740807.2|38
1620717190000|2021-05-11 07:13:10|741904.7|740904.7|741897.4|740897.4|741927.2|740927.2|741859.5|740859.5|34
1620717200000|2021-05-11 07:13:20|741908.3|740908.3|741817.5|740817.5|741932.8|740932.8|741813.4|740813.4|32
1620717210000|2021-05-11 07:13:30|741818.1|740818.1|741870.9|740870.9|741891.7|740891.7|741796.5|740796.5|32
1620717220000|2021-05-11 07:13:40|741864.4|740864.4|741810.1|740810.1|741871.3|740871.3|741808.9|740808.9|37
1620717230000|2021-05-11 07:13:50|741805.7|740805.7|741757.2|740757.2|741806.7|740806.7|741745|740745|36
1620717240000|2021-05-11 07:14:00|741764.9|740764.9|741788.5|740788.5|741791.2|740791.2|741749.5|740749.5|38
1620717250000|2021-05-11 07:14:10|741792.3|740792.3|741806.3|740806.3|741806.3|740806.3|741759.4|740759.4|34
1620717260000|2021-05-11 07:14:20|741808|740808|741868.9|740868.9|741885.1|740885.1|741808|740808|34
1620717270000|2021-05-11 07:14:30|741865.1|740865.1|741834.1|740834.1|741865.1|740865.1|741791.4|740791.4|34
1620717280000|2021-05-11 07:14:40|741831.8|740831.8|741911|740911|741915.6|740915.6|741803|740803|39
1620717290000|2021-05-11 07:14:50|741884.9|740884.9|741414.1|740414.1|741956.3|740884.9|741403.9|739942|40
1620717300000|2021-05-11 07:15:00|741366.7|740366.7|741413.5|740413.5|741867.8|740413.5|741298.1|739797|40
1620717310000|2021-05-11 07:15:10|741326.5|740326.5|741296.7|740296.7|741745.2|740326.5|741165.5|739745.2|38
1620717320000|2021-05-11 07:15:20|741276.3|740276.3|741440.2|740440.2|741923.2|740440.2|741276.3|739906.8|40
1620717330000|2021-05-11 07:15:30|741459.2|740459.2|741541.1|740541.1|741568.2|740568.2|741459.2|740459.2|38
1620717340000|2021-05-11 07:15:40|741536.3|740536.3|741569.1|740569.1|741581.1|740581.1|741520.4|740520.4|35
1620717350000|2021-05-11 07:15:50|741571.6|740571.6|741510.5|740510.5|741571.6|740571.6|741466.3|740466.3|38
1620717360000|2021-05-11 07:16:00|741522.6|740522.6|741528.8|740528.8|741565.5|740565.5|741522.3|740522.3|35
1620717370000|2021-05-11 07:16:10|741532|740532|741537.9|740537.9|741539.3|740539.3|741499.1|740499.1|39
1620717380000|2021-05-11 07:16:20|741535.5|740535.5|741581.1|740581.1|741588.3|740588.3|741527.1|740527.1|33
1620717390000|2021-05-11 07:16:30|741568.7|740568.7|741569.9|740569.9|741590.5|740590.5|741568.7|740568.7|34
1620717400000|2021-05-11 07:16:40|741575.8|740575.8|741610|740610|741610|740610|741513.6|740513.6|37
1620717410000|2021-05-11 07:16:50|741602.6|740602.6|741597.4|740597.4|741616.3|740616.3|741574.5|740574.5|35
1620717420000|2021-05-11 07:17:00|741600.3|740600.3|741607.5|740607.5|741609.3|740609.3|741548.2|740548.2|34
1620717430000|2021-05-11 07:17:10|741593.9|740593.9|741521|740521|741604.3|740604.3|741515.7|740515.7|35
1620717440000|2021-05-11 07:17:20|741529.6|740529.6|741429.9|740429.9|741529.6|740529.6|741429.9|740429.9|35
1620717450000|2021-05-11 07:17:30|741424.9|740424.9|741392.3|740392.3|741424.9|740424.9|741392.1|740392.1|38
1620717460000|2021-05-11 07:17:40|741399.3|740399.3|741398.1|740398.1|741413.9|740413.9|741386.8|740386.8|32
1620717470000|2021-05-11 07:17:50|741407.7|740407.7|741557.1|740557.1|741591.3|740591.3|741407.7|740407.7|36
1620717480000|2021-05-11 07:18:00|741553.3|740553.3|741568|740568|741578.3|740578.3|741545.1|740545.1|36
1620717490000|2021-05-11 07:18:10|741575.8|740575.8|741612.3|740612.3|741659.8|740659.8|741569.3|740569.3|38
1620717500000|2021-05-11 07:18:20|741623.4|740623.4|741678.7|740678.7|741683.8|740683.8|741599.8|740599.8|37
1620717510000|2021-05-11 07:18:30|741661|740661|741663.8|740663.8|741672.5|740672.5|741654.5|740654.5|35
1620717520000|2021-05-11 07:18:40|741664.3|740664.3|741656.8|740656.8|741674.1|740674.1|741626.6|740626.6|37
1620717530000|2021-05-11 07:18:50|741651.7|740651.7|741738.9|740738.9|742182.4|740857.5|741651.7|740182.4|37
1620717540000|2021-05-11 07:19:00|741741.6|740741.6|741866|740866|741875.9|740875.9|741735.4|740735.4|40
1620717550000|2021-05-11 07:19:10|741859.4|740859.4|742021.1|741021.1|742021.1|741021.1|741848.1|740848.1|39
1620717560000|2021-05-11 07:19:20|742011.5|741011.5|742007.6|741007.6|742012|741012|741985.7|740985.7|34
1620717570000|2021-05-11 07:19:30|742007|741007|742036.2|741036.2|742041.3|741041.3|741984.7|740984.7|40
1620717580000|2021-05-11 07:19:40|742041.3|741041.3|742016.2|741016.2|742083.9|741083.9|742004.5|741004.5|39
1620717590000|2021-05-11 07:19:50|742014.3|741014.3|742063.7|741063.7|742084.3|741084.3|741979.4|740979.4|39
1620717600000|2021-05-11 07:20:00|742065.6|741065.6|742065.5|741065.5|742076.2|741076.2|741999.9|740999.9|40
1620717610000|2021-05-11 07:20:10|742063|741063|742083.4|741083.4|742107.8|741107.8|742055.1|741055.1|36
1620717620000|2021-05-11 07:20:20|742075.5|741075.5|742088.9|741088.9|742093|741093|742045.7|741045.7|40
1620717630000|2021-05-11 07:20:30|742063.7|741063.7|742157.5|741157.5|742169|741169|742052.5|741052.5|38
1620717640000|2021-05-11 07:20:40|742161.5|741161.5|742081.1|741081.1|742161.5|741161.5|742068.1|741068.1|32
1620717650000|2021-05-11 07:20:50|742080.8|741080.8|742081.1|741081.1|742095|741095|742069.3|741069.3|28
1620717660000|2021-05-11 07:21:00|742084.5|741084.5|742063.7|741063.7|742097.5|741097.5|742028.7|741028.7|36
1620717670000|2021-05-11 07:21:10|742059.4|741059.4|741963.9|740963.9|742060.1|741060.1|741948.1|740948.1|38
1620717680000|2021-05-11 07:21:20|741967.2|740967.2|741787.5|740787.5|742294.3|740967.2|741735.5|740294.3|39
1620717690000|2021-05-11 07:21:30|741785.4|740785.4|741851.3|740851.3|741877|740877|741746.2|740746.2|38
1620717700000|2021-05-11 07:21:40|741835.6|740835.6|741840.6|740840.6|741840.6|740840.6|741795.6|740795.6|35
1620717710000|2021-05-11 07:21:50|741853.7|740853.7|741856.7|740856.7|741911.2|740911.2|741840.7|740840.7|35
1620717720000|2021-05-11 07:22:00|741859.4|740859.4|741932.9|740932.9|741950.1|740950.1|741841.8|740841.8|36
1620717730000|2021-05-11 07:22:10|741906.5|740906.5|741841.4|740841.4|741906.5|740906.5|741807.7|740807.7|39
1620717740000|2021-05-11 07:22:20|741841.8|740841.8|741772.1|740772.1|741845.2|740845.2|741762.3|740762.3|36
1620717750000|2021-05-11 07:22:30|741771.5|740771.5|741781.1|740781.1|741811.6|740811.6|741742.6|740742.6|38
1620717760000|2021-05-11 07:22:40|741780.8|740780.8|741842.9|740842.9|741880.5|740880.5|741774.2|740774.2|37
1620717770000|2021-05-11 07:22:50|741825.7|740825.7|741822.7|740822.7|741864.3|740864.3|741812.5|740812.5|38
1620717780000|2021-05-11 07:23:00|741819.2|740819.2|742012.9|741012.9|742439.9|741019.1|741805.8|740439.9|38
1620717790000|2021-05-11 07:23:10|742000.7|741000.7|742054.1|741054.1|742569.8|741088.6|742000.7|740569.8|39
1620717800000|2021-05-11 07:23:20|742047.5|741047.5|742027|741027|742063.5|741063.5|742013.3|741013.3|37
1620717810000|2021-05-11 07:23:30|742024.7|741024.7|742027|741027|742068.7|741068.7|741985.3|740985.3|37
1620717820000|2021-05-11 07:23:40|742026.8|741026.8|742040.4|741040.4|742059.6|741059.6|741990|740990|39
1620717830000|2021-05-11 07:23:50|742047.2|741047.2|742034.3|741034.3|742047.2|741047.2|741995|740995|37
1620717840000|2021-05-11 07:24:00|742033.4|741033.4|742075.1|741075.1|742085.1|741085.1|742004.5|741004.5|36
1620717850000|2021-05-11 07:24:10|742071.8|741071.8|742029.8|741029.8|742089.2|741089.2|742029.8|741029.8|35
1620717860000|2021-05-11 07:24:20|742031.6|741031.6|741972.9|740972.9|742084.9|741084.9|741927.6|740927.6|38
1620717870000|2021-05-11 07:24:30|741947.5|740947.5|741942.4|740942.4|741951.3|740951.3|741900.6|740900.6|40
1620717880000|2021-05-11 07:24:40|741932.5|740932.5|741984.1|740984.1|741986.1|740986.1|741793.8|740793.8|39
1620717890000|2021-05-11 07:24:50|741982.9|740982.9|741846.9|740846.9|742017.6|741017.6|741794.2|740794.2|40
1620717900000|2021-05-11 07:25:00|741841.9|740841.9|741957.4|740957.4|741992.9|740992.9|741819.2|740819.2|38
1620717910000|2021-05-11 07:25:10|741945.8|740945.8|741911.5|740911.5|742000.2|741000.2|741895.8|740895.8|37
1620717920000|2021-05-11 07:25:20|741915.6|740915.6|741914.3|740914.3|741938.9|740938.9|741886.4|740886.4|38
1620717930000|2021-05-11 07:25:30|741918.4|740918.4|742017|741017|742017|741017|741908.3|740908.3|36
1620717940000|2021-05-11 07:25:40|742013.1|741013.1|741990.3|740990.3|742068.1|741068.1|741990.3|740990.3|38
1620717950000|2021-05-11 07:25:50|741997.1|740997.1|742051.8|741051.8|742056.5|741056.5|741964.8|740964.8|40
1620717960000|2021-05-11 07:26:00|742045.1|741045.1|742083.4|741083.4|742135.3|741135.3|742043.8|741043.8|39
1620717970000|2021-05-11 07:26:10|742083.6|741083.6|742025.4|741025.4|742091.8|741091.8|742005.6|741005.6|38
1620717980000|2021-05-11 07:26:20|742030.9|741030.9|742035.9|741035.9|742041.7|741041.7|742017.6|741017.6|37
1620717990000|2021-05-11 07:26:30|742031.5|741031.5|742015|741015|742066.6|741066.6|742015|741015|36
1620718000000|2021-05-11 07:26:40|742015.2|741015.2|741958.4|740958.4|742016.3|741016.3|741951.1|740951.1|37
1620718010000|2021-05-11 07:26:50|741961.4|740961.4|742022.3|741022.3|742028.5|741028.5|741935.4|740935.4|37
1620718020000|2021-05-11 07:27:00|742016.1|741016.1|741929.1|740929.1|742029.7|741029.7|741910.8|740910.8|39
1620718030000|2021-05-11 07:27:10|741932.1|740932.1|741911.6|740911.6|741936.3|740936.3|741854.9|740854.9|37
1620718040000|2021-05-11 07:27:20|741903|740903|741989.2|740989.2|742029.8|741029.8|741897|740897|37
1620718050000|2021-05-11 07:27:30|741959.6|740959.6|741893.2|740893.2|742063.5|741063.5|741886.1|740886.1|38
1620718060000|2021-05-11 07:27:40|741889.8|740889.8|741908.6|740908.6|741938.6|740938.6|741889.8|740889.8|36
1620718070000|2021-05-11 07:27:50|741902.4|740902.4|741925.4|740925.4|741934.9|740934.9|741873.4|740873.4|37
1620718080000|2021-05-11 07:28:00|741920|740920|741923.7|740923.7|741923.7|740923.7|741869.1|740869.1|39
1620718090000|2021-05-11 07:28:10|741922.4|740922.4|741916.3|740916.3|741933.6|740933.6|741866.7|740866.7|36
1620718100000|2021-05-11 07:28:20|741912.5|740912.5|741930.1|740930.1|741941.3|740941.3|741899.1|740899.1|36
1620718110000|2021-05-11 07:28:30|741911.1|740911.1|741880.2|740880.2|741911.1|740911.1|741850.9|740850.9|37
1620718120000|2021-05-11 07:28:40|741880.6|740880.6|741836.5|740836.5|741931.9|740931.9|741826.9|740826.9|37
1620718130000|2021-05-11 07:28:50|741845|740845|741848.5|740848.5|741894.2|740894.2|741826.8|740826.8|35
1620718140000|2021-05-11 07:29:00|741841.9|740841.9|741874.9|740874.9|741885.7|740885.7|741841.9|740841.9|38
1620718150000|2021-05-11 07:29:10|741874.2|740874.2|741852.2|740852.2|741890.9|740890.9|741836.9|740836.9|36
1620718160000|2021-05-11 07:29:20|741851|740851|741697.6|740697.6|741854.2|740854.2|741680|740680|40
1620718170000|2021-05-11 07:29:30|741685.2|740685.2|741751.5|740751.5|741753.3|740753.3|741683.3|740683.3|35
1620718180000|2021-05-11 07:29:40|741758.6|740758.6|741703.5|740703.5|741758.6|740758.6|741698.7|740698.7|32
1620718190000|2021-05-11 07:29:50|741704.6|740704.6|741773.3|740773.3|741783.5|740783.5|741704.6|740704.6|37
1620718200000|2021-05-11 07:30:00|741765.4|740765.4|741709.5|740709.5|741765.4|740765.4|741707.7|740707.7|37
1620718210000|2021-05-11 07:30:10|741710.9|740710.9|741738.7|740738.7|741756|740756|741676.9|740676.9|40
1620718220000|2021-05-11 07:30:20|741726.8|740726.8|741772.4|740772.4|741772.4|740772.4|741726.8|740726.8|37
1620718230000|2021-05-11 07:30:30|741769.1|740769.1|741789.7|740789.7|741790.4|740790.4|741766.6|740766.6|34
1620718240000|2021-05-11 07:30:40|741788.3|740788.3|741907.7|740907.7|741907.7|740907.7|741735.1|740735.1|39
1620718250000|2021-05-11 07:30:50|741883.6|740883.6|741857.4|740857.4|741883.6|740883.6|741832.8|740832.8|39
1620718260000|2021-05-11 07:31:00|741846.2|740846.2|741906.6|740906.6|741919.1|740919.1|741846.2|740846.2|40
1620718270000|2021-05-11 07:31:10|741910.2|740910.2|741805.4|740805.4|741910.2|740910.2|741802.9|740802.9|38
1620718280000|2021-05-11 07:31:20|741807.6|740807.6|741840.4|740840.4|741855.5|740855.5|741796.8|740796.8|38
1620718290000|2021-05-11 07:31:30|741833.9|740833.9|741743.3|740743.3|741847|740847|741722.8|740722.8|39
1620718300000|2021-05-11 07:31:40|741751.2|740751.2|741829|740829|741858.5|740858.5|741732.7|740732.7|39
1620718310000|2021-05-11 07:31:50|741831.6|740831.6|741781.5|740781.5|741871.7|740871.7|741773.2|740773.2|36
1620718320000|2021-05-11 07:32:00|741770.4|740770.4|741775.9|740775.9|741819.1|740819.1|741751.2|740751.2|34
1620718330000|2021-05-11 07:32:10|741792.6|740792.6|741818.5|740818.5|741820.2|740820.2|741786.2|740786.2|37
1620718340000|2021-05-11 07:32:20|741804.2|740804.2|741803.6|740803.6|741846.1|740846.1|741798.9|740798.9|35
1620718350000|2021-05-11 07:32:30|741778.9|740778.9|741773.9|740773.9|741794|740794|741736.9|740736.9|38
1620718360000|2021-05-11 07:32:40|741771.6|740771.6|741795.2|740795.2|741801.6|740801.6|741754|740754|37
1620718370000|2021-05-11 07:32:50|741795.5|740795.5|741863.7|740863.7|741863.7|740863.7|741785.4|740785.4|36
1620718380000|2021-05-11 07:33:00|741854.8|740854.8|741955.3|740955.3|741957.5|740957.5|741841.5|740841.5|39
1620718390000|2021-05-11 07:33:10|741944.8|740944.8|741964.4|740964.4|741987.4|740987.4|741937.8|740937.8|38
1620718400000|2021-05-11 07:33:20|741962.8|740962.8|742118.8|741118.8|742120.3|741120.3|741962.8|740962.8|39
1620718410000|2021-05-11 07:33:30|742126.2|741126.2|742132.2|741132.2|742138.3|741138.3|742085|741085|39
1620718420000|2021-05-11 07:33:40|742126.7|741126.7|742188.3|741188.3|742230.7|741230.7|742122.5|741122.5|37
1620718430000|2021-05-11 07:33:50|742190|741190|742156|741156|742200.9|741200.9|742119.9|741119.9|38
1620718440000|2021-05-11 07:34:00|742150.5|741150.5|742172.9|741172.9|742175.9|741175.9|742128.2|741128.2|37
1620718450000|2021-05-11 07:34:10|742169.4|741169.4|742184.6|741184.6|742213.1|741213.1|742165.5|741165.5|34
1620718460000|2021-05-11 07:34:20|742189.7|741189.7|742187.2|741187.2|742207.5|741207.5|742173.6|741173.6|38
1620718470000|2021-05-11 07:34:30|742183|741183|742103.3|741103.3|742185|741185|742091.9|741091.9|37
1620718480000|2021-05-11 07:34:40|742106.1|741106.1|742100.9|741100.9|742181.7|741181.7|742038.3|741038.3|36
1620718490000|2021-05-11 07:34:50|742112.7|741112.7|742242.3|741242.3|742246|741246|742112.7|741112.7|37
1620718500000|2021-05-11 07:35:00|742243.2|741243.2|742248.3|741248.3|742257.2|741257.2|742207.3|741207.3|36
1620718510000|2021-05-11 07:35:10|742247.3|741247.3|742255|741255|742259.8|741259.8|742239.4|741239.4|29
1620718520000|2021-05-11 07:35:20|742274.6|741274.6|742345.9|741345.9|742363.9|741363.9|742263.3|741263.3|34
1620718530000|2021-05-11 07:35:30|742343.7|741343.7|742310.6|741310.6|742343.7|741343.7|742306|741306|31
1620718540000|2021-05-11 07:35:40|742313.1|741313.1|742172.4|741172.4|742333.4|741333.4|742161.5|741161.5|35
1620718550000|2021-05-11 07:35:50|742158.7|741158.7|742170.1|741170.1|742180.6|741180.6|742157.1|741157.1|32
1620718560000|2021-05-11 07:36:00|742155|741155|742180.8|741180.8|742188.8|741188.8|742143.9|741143.9|34
1620718570000|2021-05-11 07:36:10|742177.2|741177.2|742184.7|741184.7|742184.7|741184.7|742150.3|741150.3|34
1620718580000|2021-05-11 07:36:20|742177.9|741177.9|742150.3|741150.3|742180.1|741180.1|742133.5|741133.5|39
1620718590000|2021-05-11 07:36:30|742158.9|741158.9|742161.3|741161.3|742165|741165|742138.5|741138.5|32
1620718600000|2021-05-11 07:36:40|742172.4|741172.4|742174.7|741174.7|742191.5|741191.5|742166.6|741166.6|36
1620718610000|2021-05-11 07:36:50|742174.4|741174.4|742237|741237|742285.4|741285.4|742174.4|741174.4|37
1620718620000|2021-05-11 07:37:00|742230|741230|742232.8|741232.8|742268|741268|742153.4|741153.4|38
1620718630000|2021-05-11 07:37:10|742230.3|741230.3|742229|741229|742261.5|741261.5|742223.7|741223.7|33
1620718640000|2021-05-11 07:37:20|742226.9|741226.9|742240|741240|742246.2|741246.2|742223.1|741223.1|25
1620718650000|2021-05-11 07:37:30|742237.3|741237.3|742258.9|741258.9|742267.3|741267.3|742237.3|741237.3|31
1620718660000|2021-05-11 07:37:40|742269.4|741269.4|742283.8|741283.8|742290.6|741290.6|742248.4|741248.4|33
1620718670000|2021-05-11 07:37:50|742276.9|741276.9|742316.1|741316.1|742332.5|741332.5|742276.9|741276.9|35
1620718680000|2021-05-11 07:38:00|742309.4|741309.4|742317.2|741317.2|742331.5|741331.5|742308.3|741308.3|32
1620718690000|2021-05-11 07:38:10|742319.9|741319.9|742298.6|741298.6|742342|741342|742298.6|741298.6|33
1620718700000|2021-05-11 07:38:20|742299.3|741299.3|742277.7|741277.7|742303.5|741303.5|742271.6|741271.6|32
1620718710000|2021-05-11 07:38:30|742268.6|741268.6|742251.8|741251.8|742287.8|741287.8|742251.2|741251.2|36
1620718720000|2021-05-11 07:38:40|742260.7|741260.7|742125.9|741125.9|742260.7|741260.7|742099.6|741099.6|37
1620718730000|2021-05-11 07:38:50|742128.7|741128.7|742134.6|741134.6|742144.5|741144.5|742113.9|741113.9|37
1620718740000|2021-05-11 07:39:00|742137.7|741137.7|742173|741173|742173|741173|742131.2|741131.2|32
1620718750000|2021-05-11 07:39:10|742169.1|741169.1|742166.1|741166.1|742179.4|741179.4|742137.9|741137.9|35
1620718760000|2021-05-11 07:39:20|742154.4|741154.4|742165.9|741165.9|742173.3|741173.3|742149.5|741149.5|33
1620718770000|2021-05-11 07:39:30|742162.9|741162.9|742146.6|741146.6|742163.7|741163.7|742134.6|741134.6|38
1620718780000|2021-05-11 07:39:40|742141.4|741141.4|741792.6|740792.6|742146.2|741146.2|741792.6|740792.6|37
1620718790000|2021-05-11 07:39:50|741802.8|740802.8|741803.4|740803.4|742321.7|740858|741795.5|740313.1|40
1620718800000|2021-05-11 07:40:00|741793.2|740793.2|741775.7|740775.7|741834|740834|741761.3|740761.3|38
1620718810000|2021-05-11 07:40:10|741775.3|740775.3|741865.6|740865.6|741895.8|740895.8|741767.1|740767.1|39
1620718820000|2021-05-11 07:40:20|741863.4|740863.4|741882.3|740882.3|741901.8|740901.8|741863.4|740863.4|35
1620718830000|2021-05-11 07:40:30|741885.7|740885.7|741955.2|740955.2|741978.9|740978.9|741885.7|740885.7|31
1620718840000|2021-05-11 07:40:40|741940.9|740940.9|741977.3|740977.3|741977.3|740977.3|741932.3|740932.3|34
1620718850000|2021-05-11 07:40:50|741992.3|740992.3|742057.4|741057.4|742060.5|741060.5|741984.3|740984.3|39
1620718860000|2021-05-11 07:41:00|742038.3|741038.3|742015.5|741015.5|742047.3|741047.3|742015.5|741015.5|30
1620718870000|2021-05-11 07:41:10|742014|741014|741892.1|740892.1|742026.1|741026.1|741882.7|740882.7|31
1620718880000|2021-05-11 07:41:20|741874.2|740874.2|741863.5|740863.5|741886.7|740886.7|741863.5|740863.5|37
1620718890000|2021-05-11 07:41:30|741862.3|740862.3|741975.1|740975.1|742117.2|741117.2|741858.8|740858.8|37
1620718900000|2021-05-11 07:41:40|741977.7|740977.7|741971.8|740971.8|741998.9|740998.9|741950.7|740950.7|34
1620718910000|2021-05-11 07:41:50|741971.9|740971.9|741991.3|740991.3|742007.4|741007.4|741942.1|740942.1|37
1620718920000|2021-05-11 07:42:00|741983.1|740983.1|741972.1|740972.1|742007.2|741007.2|741964.5|740964.5|35
1620718930000|2021-05-11 07:42:10|741970.6|740970.6|742027|741027|742027|741027|741970.6|740970.6|32
1620718940000|2021-05-11 07:42:20|742026.9|741026.9|742004|741004|742033.8|741033.8|741996.8|740996.8|37
1620718950000|2021-05-11 07:42:30|741978.7|740978.7|741997.6|740997.6|742009.5|741009.5|741977.2|740977.2|32
1620718960000|2021-05-11 07:42:40|741986.9|740986.9|742011.3|741011.3|742012.6|741012.6|741986.2|740986.2|29
1620718970000|2021-05-11 07:42:50|742001.7|741001.7|741982.9|740982.9|742009.9|741009.9|741982.9|740982.9|29
1620718980000|2021-05-11 07:43:00|741989.6|740989.6|742039.9|741039.9|742051|741051|741989.6|740989.6|29
1620718990000|2021-05-11 07:43:10|742047.7|741047.7|742019.8|741019.8|742047.7|741047.7|741947.1|740947.1|33
1620719000000|2021-05-11 07:43:20|742023.5|741023.5|742016.1|741016.1|742042.5|741042.5|742009.8|741009.8|32
1620719010000|2021-05-11 07:43:30|742017.4|741017.4|742044.1|741044.1|742044.1|741044.1|742006.4|741006.4|37
1620719020000|2021-05-11 07:43:40|742044.4|741044.4|742018.8|741018.8|742044.4|741044.4|741998.1|740998.1|37
1620719030000|2021-05-11 07:43:50|742021.9|741021.9|741960.1|740960.1|742021.9|741021.9|741956.6|740956.6|37
1620719040000|2021-05-11 07:44:00|741949.8|740949.8|741963.8|740963.8|741982.4|740982.4|741912.3|740912.3|36
1620719050000|2021-05-11 07:44:10|741962.1|740962.1|741963.8|740963.8|741978.8|740978.8|741901.4|740901.4|37
1620719060000|2021-05-11 07:44:20|741952.7|740952.7|741973.6|740973.6|742015|741015|741900|740900|38
1620719070000|2021-05-11 07:44:30|741965.1|740965.1|742013.2|741013.2|742013.4|741013.4|741932.5|740932.5|36
1620719080000|2021-05-11 07:44:40|742007.3|741007.3|741992.4|740992.4|742040.8|741040.8|741983.5|740983.5|31
1620719090000|2021-05-11 07:44:50|741996.5|740996.5|742028.8|741028.8|742038.8|741038.8|741977.7|740977.7|33
1620719100000|2021-05-11 07:45:00|742024.3|741024.3|742037.1|741037.1|742047.7|741047.7|742005.9|741005.9|33
1620719110000|2021-05-11 07:45:10|742040.8|741040.8|742045.9|741045.9|742054.2|741054.2|742040.8|741040.8|23
1620719120000|2021-05-11 07:45:20|742049.4|741049.4|742027|741027|742063.8|741063.8|742027|741027|30
1620719130000|2021-05-11 07:45:30|742021.5|741021.5|742051.4|741051.4|742060.4|741060.4|742021.5|741021.5|32
1620719140000|2021-05-11 07:45:40|742049.6|741049.6|742323.3|741323.3|742326.2|741326.2|742044|741044|34
1620719150000|2021-05-11 07:45:50|742321.5|741321.5|742356.7|741356.7|742359.7|741359.7|742321.5|741321.5|26
1620719160000|2021-05-11 07:46:00|742325.6|741325.6|742345.9|741345.9|742359.2|741359.2|742325.6|741325.6|30
1620719170000|2021-05-11 07:46:10|742344.2|741344.2|742340.6|741340.6|742359.9|741359.9|742324.3|741324.3|37
1620719180000|2021-05-11 07:46:20|742352.9|741352.9|742357.9|741357.9|742363|741363|742309.5|741309.5|36
1620719190000|2021-05-11 07:46:30|742352|741352|742371.1|741371.1|742376.2|741376.2|742352|741352|32
1620719200000|2021-05-11 07:46:40|742370.2|741370.2|742364.7|741364.7|742371.5|741371.5|742339.7|741339.7|33
1620719210000|2021-05-11 07:46:50|742351.4|741351.4|742510|741510|742517.1|741517.1|742351.4|741351.4|35
1620719220000|2021-05-11 07:47:00|742512.9|741512.9|742485.8|741485.8|742512.9|741512.9|742477.1|741477.1|35
1620719230000|2021-05-11 07:47:10|742481.9|741481.9|742475.1|741475.1|742499.2|741499.2|742469.8|741469.8|36
1620719240000|2021-05-11 07:47:20|742484.7|741484.7|742497.8|741497.8|742504.7|741504.7|742434.8|741434.8|37
1620719250000|2021-05-11 07:47:30|742496.5|741496.5|742411.6|741411.6|742506|741506|742360.3|741360.3|39
1620719260000|2021-05-11 07:47:40|742424.6|741424.6|742433.3|741433.3|742495.7|741495.7|742423.3|741423.3|39
1620719270000|2021-05-11 07:47:50|742441.2|741441.2|742432.3|741432.3|742448.7|741448.7|742425.1|741425.1|25
1620719280000|2021-05-11 07:48:00|742433.5|741433.5|742487.6|741487.6|742509.8|741509.8|742432.4|741432.4|32
1620719290000|2021-05-11 07:48:10|742484.9|741484.9|742513.1|741513.1|742520.8|741520.8|742484.9|741484.9|29
1620719300000|2021-05-11 07:48:20|742512|741512|742510.5|741510.5|742515.7|741515.7|742495.5|741495.5|33
1620719310000|2021-05-11 07:48:30|742506.7|741506.7|742501.5|741501.5|742509.2|741509.2|742480.8|741480.8|29
1620719320000|2021-05-11 07:48:40|742511.2|741511.2|742509.7|741509.7|742567.8|741567.8|742507.2|741507.2|32
1620719330000|2021-05-11 07:48:50|742507.1|741507.1|742404.7|741404.7|742507.1|741507.1|742399.4|741399.4|31
1620719340000|2021-05-11 07:49:00|742391.6|741391.6|742332|741332|742395.4|741395.4|742332|741332|36
1620719350000|2021-05-11 07:49:10|742313.6|741313.6|742211.2|741211.2|742313.6|741313.6|742196.7|741196.7|37
1620719360000|2021-05-11 07:49:20|742209.2|741209.2|742309.7|741309.7|742314.7|741314.7|742209.2|741209.2|33
1620719370000|2021-05-11 07:49:30|742302.1|741302.1|742343.5|741343.5|742356|741356|742302.1|741302.1|35
1620719380000|2021-05-11 07:49:40|742340.1|741340.1|742323.6|741323.6|742346.7|741346.7|742322.8|741322.8|30
1620719390000|2021-05-11 07:49:50|742324.5|741324.5|742343.2|741343.2|742355.3|741355.3|742319.5|741319.5|23
1620719400000|2021-05-11 07:50:00|742342.9|741342.9|742320.4|741320.4|742342.9|741342.9|742306.3|741306.3|30
1620719410000|2021-05-11 07:50:10|742322.4|741322.4|742336.9|741336.9|742357.7|741357.7|742320.7|741320.7|35
1620719420000|2021-05-11 07:50:20|742342.8|741342.8|742337.8|741337.8|742361.4|741361.4|742337.6|741337.6|35
1620719430000|2021-05-11 07:50:30|742337.6|741337.6|742311.1|741311.1|742337.6|741337.6|742287.2|741287.2|37
1620719440000|2021-05-11 07:50:40|742315.9|741315.9|742237.3|741237.3|742321.1|741321.1|742237.3|741237.3|33
1620719450000|2021-05-11 07:50:50|742238.9|741238.9|742235.6|741235.6|742242.2|741242.2|742213.1|741213.1|31
1620719460000|2021-05-11 07:51:00|742285.6|741285.6|742350|741350|742369|741369|742277.3|741277.3|34
1620719470000|2021-05-11 07:51:10|742353.4|741353.4|742349.5|741349.5|742356|741356|742330.6|741330.6|27
1620719480000|2021-05-11 07:51:20|742347.8|741347.8|742311.5|741311.5|742348.6|741348.6|742263.8|741263.8|33
1620719490000|2021-05-11 07:51:30|742301.3|741301.3|742369.8|741369.8|742371|741371|742301.3|741301.3|34
1620719500000|2021-05-11 07:51:40|742367.5|741367.5|742371.9|741371.9|742381.2|741381.2|742353.9|741353.9|35
1620719510000|2021-05-11 07:51:50|742384.6|741384.6|742303.9|741303.9|742384.6|741384.6|742285|741285|33
1620719520000|2021-05-11 07:52:00|742298.3|741298.3|742315.5|741315.5|742315.5|741315.5|742285.2|741285.2|31
1620719530000|2021-05-11 07:52:10|742316.5|741316.5|742271.7|741271.7|742316.8|741316.8|742269.5|741269.5|30
1620719540000|2021-05-11 07:52:20|742276.2|741276.2|742274.1|741274.1|742286|741286|742248|741248|35
1620719550000|2021-05-11 07:52:30|742277.9|741277.9|742319.3|741319.3|742344.8|741344.8|742271.5|741271.5|35
1620719560000|2021-05-11 07:52:40|742302.6|741302.6|742369.2|741369.2|742369.2|741369.2|742290.1|741290.1|31
1620719570000|2021-05-11 07:52:50|742362.7|741362.7|742709.6|741709.6|743235.3|741720.3|742362.6|741235.3|33
1620719580000|2021-05-11 07:53:00|742713.1|741713.1|742698.8|741698.8|742713.1|741713.1|742683.4|741683.4|34
1620719590000|2021-05-11 07:53:10|742697.6|741697.6|742691.6|741691.6|742707.4|741707.4|742654.6|741654.6|34
1620719600000|2021-05-11 07:53:20|742672.4|741672.4|742681|741681|742691.8|741691.8|742664|741664|38
1620719610000|2021-05-11 07:53:30|742674.5|741674.5|742723.3|741723.3|742732.4|741732.4|742674.2|741674.2|31
1620719620000|2021-05-11 07:53:40|742712.4|741712.4|742785.1|741785.1|742798.4|741798.4|742712.4|741712.4|40
1620719630000|2021-05-11 07:53:50|742785.6|741785.6|742796.2|741796.2|742808|741808|742773.7|741773.7|34
1620719640000|2021-05-11 07:54:00|742795.7|741795.7|742632|741632|742799.2|741799.2|742632|741632|36
1620719650000|2021-05-11 07:54:10|742634.3|741634.3|742647.3|741647.3|742654.9|741654.9|742622.5|741622.5|38
1620719660000|2021-05-11 07:54:20|742648.5|741648.5|742642.7|741642.7|742659.4|741659.4|742642.7|741642.7|30
1620719670000|2021-05-11 07:54:30|742646|741646|742654.2|741654.2|742661.5|741661.5|742645.3|741645.3|28
1620719680000|2021-05-11 07:54:40|742663.4|741663.4|742640.7|741640.7|742663.4|741663.4|742638.5|741638.5|30
1620719690000|2021-05-11 07:54:50|742641|741641|742625.7|741625.7|742651.1|741651.1|742618.5|741618.5|35
1620719700000|2021-05-11 07:55:00|742621.1|741621.1|742612.1|741612.1|742677.8|741677.8|742612.1|741612.1|39
1620719710000|2021-05-11 07:55:10|742611|741611|742619.2|741619.2|742658.5|741658.5|742602.9|741602.9|35
1620719720000|2021-05-11 07:55:20|742619.8|741619.8|742637.4|741637.4|742642.6|741642.6|742619.1|741619.1|35
1620719730000|2021-05-11 07:55:30|742632.3|741632.3|742580.6|741580.6|742632.3|741632.3|742563.7|741563.7|36
1620719740000|2021-05-11 07:55:40|742586.4|741586.4|742581.9|741581.9|742627.2|741627.2|742557.7|741557.7|36
1620719750000|2021-05-11 07:55:50|742592.1|741592.1|742619.4|741619.4|742657.2|741657.2|742580.8|741580.8|32
1620719760000|2021-05-11 07:56:00|742617.9|741617.9|742557|741557|742623.2|741623.2|742557|741557|36
1620719770000|2021-05-11 07:56:10|742568.8|741568.8|742578.6|741578.6|742593.5|741593.5|742566.4|741566.4|27
1620719780000|2021-05-11 07:56:20|742580.7|741580.7|742590.2|741590.2|742596.9|741596.9|742565.9|741565.9|33
1620719790000|2021-05-11 07:56:30|742562.6|741562.6|742561.6|741561.6|742562.6|741562.6|742473.5|741473.5|35
1620719800000|2021-05-11 07:56:40|742562.5|741562.5|742546.9|741546.9|742566.7|741566.7|742531.9|741531.9|29
1620719810000|2021-05-11 07:56:50|742540.5|741540.5|742539.4|741539.4|742553.3|741553.3|742523.3|741523.3|28
1620719820000|2021-05-11 07:57:00|742548.1|741548.1|742425.6|741425.6|742548.1|741548.1|742425.6|741425.6|29
1620719830000|2021-05-11 07:57:10|742446.8|741446.8|742436|741436|742446.8|741446.8|742435.7|741435.7|29
1620719840000|2021-05-11 07:57:20|742437.1|741437.1|742406.8|741406.8|742438.5|741438.5|742395.1|741395.1|27
1620719850000|2021-05-11 07:57:30|742405.4|741405.4|742422.1|741422.1|742432.5|741432.5|742400.2|741400.2|31
1620719860000|2021-05-11 07:57:40|742419.2|741419.2|742367.2|741367.2|742425.3|741425.3|742366|741366|33
1620719870000|2021-05-11 07:57:50|742368.4|741368.4|742358.5|741358.5|742368.4|741368.4|742341|741341|28
1620719880000|2021-05-11 07:58:00|742357.1|741357.1|742386.2|741386.2|742390.6|741390.6|742345.4|741345.4|38
1620719890000|2021-05-11 07:58:10|742384.7|741384.7|742316.3|741316.3|742389|741389|742307.2|741307.2|36
1620719900000|2021-05-11 07:58:20|742317.1|741317.1|742311.8|741311.8|742319.7|741319.7|742305|741305|24
1620719910000|2021-05-11 07:58:30|742305.9|741305.9|742296.8|741296.8|742311.8|741311.8|742288.3|741288.3|31
1620719920000|2021-05-11 07:58:40|742292.4|741292.4|742125|741125|742315.5|741315.5|742094.2|741094.2|36
1620719930000|2021-05-11 07:58:50|742125.2|741125.2|742154.9|741154.9|742155.1|741155.1|742105.9|741105.9|30
1620719940000|2021-05-11 07:59:00|742134|741134|742123.6|741123.6|742143|741143|742121.6|741121.6|34
1620719950000|2021-05-11 07:59:10|742120|741120|742117.5|741117.5|742135.8|741135.8|742113.9|741113.9|27
1620719960000|2021-05-11 07:59:20|742116.6|741116.6|742113.7|741113.7|742117.2|741117.2|742090.8|741090.8|34
1620719970000|2021-05-11 07:59:30|742109|741109|742073.5|741073.5|742109|741109|742066|741066|25
1620719980000|2021-05-11 07:59:40|742073|741073|742114.9|741114.9|742114.9|741114.9|741997.4|740997.4|33
1620719990000|2021-05-11 07:59:50|742113.2|741113.2|742073.5|741073.5|742612.5|741113.2|742053.2|740566.9|35
1620720000000|2021-05-11 08:00:00|742073.1|741073.1|741935.1|740935.1|742073.1|741073.1|741912.4|740912.4|38
1620720010000|2021-05-11 08:00:10|741936.5|740936.5|742038.6|741038.6|742053.4|741053.4|741916.6|740916.6|40
1620720020000|2021-05-11 08:00:20|742039.5|741039.5|742142.7|741142.7|742151|741151|742037.7|741037.7|26
1620720030000|2021-05-11 08:00:30|742153|741153|742235.9|741235.9|742280.5|741280.5|742153|741153|39
1620720040000|2021-05-11 08:00:40|742235.5|741235.5|742140|741140|742236.8|741236.8|742140|741140|36
1620720050000|2021-05-11 08:00:50|742142.9|741142.9|742103.7|741103.7|742179.5|741179.5|742077.7|741077.7|36
1620720060000|2021-05-11 08:01:00|742102|741102|742255.3|741255.3|742287.2|741287.2|742088.8|741088.8|37
1620720070000|2021-05-11 08:01:10|742252.4|741252.4|742219.8|741219.8|742275.8|741275.8|742219.8|741219.8|36
1620720080000|2021-05-11 08:01:20|742221.7|741221.7|742331.6|741331.6|742332.2|741332.2|742221.7|741221.7|37
1620720090000|2021-05-11 08:01:30|742327.8|741327.8|742297|741297|742327.8|741327.8|742286.5|741286.5|35
1620720100000|2021-05-11 08:01:40|742294.2|741294.2|742328.4|741328.4|742356.9|741356.9|742267.6|741267.6|38
1620720110000|2021-05-11 08:01:50|742338.9|741338.9|742347.7|741347.7|742360.2|741360.2|742306.5|741306.5|34
1620720120000|2021-05-11 08:02:00|742350.4|741350.4|742266.4|741266.4|742355.8|741355.8|742255.7|741255.7|35
1620720130000|2021-05-11 08:02:10|742271.1|741271.1|742289.3|741289.3|742295.8|741295.8|742255.6|741255.6|34
1620720140000|2021-05-11 08:02:20|742295.6|741295.6|742131|741131|742295.6|741295.6|742097|741097|38
1620720150000|2021-05-11 08:02:30|742124.8|741124.8|742232.8|741232.8|742240.6|741240.6|742124.8|741124.8|40
1620720160000|2021-05-11 08:02:40|742226.1|741226.1|742188.8|741188.8|742226.1|741226.1|742175.4|741175.4|34
1620720170000|2021-05-11 08:02:50|742197.5|741197.5|742144.6|741144.6|742197.5|741197.5|742121.2|741121.2|36
1620720180000|2021-05-11 08:03:00|742138.2|741138.2|742119.9|741119.9|742148.9|741148.9|742118.8|741118.8|33
1620720190000|2021-05-11 08:03:10|742120.3|741120.3|742224.1|741224.1|742234.8|741234.8|742120.3|741120.3|38
1620720200000|2021-05-11 08:03:20|742222.5|741222.5|742299.3|741299.3|742299.3|741299.3|742219.1|741219.1|34
1620720210000|2021-05-11 08:03:30|742289|741289|742251.3|741251.3|742305.1|741305.1|742251.3|741251.3|39
1620720220000|2021-05-11 08:03:40|742235|741235|742270.8|741270.8|742282.2|741282.2|742235|741235|33
1620720230000|2021-05-11 08:03:50|742272|741272|742310.5|741310.5|742311.7|741311.7|742249.6|741249.6|34
1620720240000|2021-05-11 08:04:00|742305.5|741305.5|742263.9|741263.9|742313.6|741313.6|742244.5|741244.5|26
1620720250000|2021-05-11 08:04:10|742262.5|741262.5|742192.7|741192.7|742262.6|741262.6|742192.7|741192.7|26
1620720260000|2021-05-11 08:04:20|742215.1|741215.1|742264.2|741264.2|742264.8|741264.8|742204.3|741204.3|29
1620720270000|2021-05-11 08:04:30|742256.1|741256.1|742294.3|741294.3|742306.3|741306.3|742245.8|741245.8|32
1620720280000|2021-05-11 08:04:40|742291.3|741291.3|742316.3|741316.3|742347.3|741347.3|742289.4|741289.4|35
1620720290000|2021-05-11 08:04:50|742316.6|741316.6|742406.5|741406.5|742411.4|741411.4|742316.6|741316.6|31
1620720300000|2021-05-11 08:05:00|742407|741407|742427.7|741427.7|742439.6|741439.6|742407|741407|34
1620720310000|2021-05-11 08:05:10|742428.9|741428.9|742421.2|741421.2|742431.9|741431.9|742406.4|741406.4|33
1620720320000|2021-05-11 08:05:20|742420.9|741420.9|742457.9|741457.9|742465.6|741465.6|742419.4|741419.4|38
1620720330000|2021-05-11 08:05:30|742456.8|741456.8|742430.2|741430.2|742456.8|741456.8|742419|741419|34
1620720340000|2021-05-11 08:05:40|742427.2|741427.2|742378.3|741378.3|742427.2|741427.2|742322.9|741322.9|34
1620720350000|2021-05-11 08:05:50|742384.8|741384.8|742319.2|741319.2|742387.3|741387.3|742296|741296|39
1620720360000|2021-05-11 08:06:00|742299.3|741299.3|742333.7|741333.7|742356.9|741356.9|742299.3|741299.3|38
1620720370000|2021-05-11 08:06:10|742339.9|741339.9|742238.1|741238.1|742339.9|741339.9|742221.3|741221.3|31
1620720380000|2021-05-11 08:06:20|742241.1|741241.1|742167.3|741167.3|742241.7|741241.7|742167.3|741167.3|34
1620720390000|2021-05-11 08:06:30|742168.1|741168.1|742088.5|741088.5|742173.4|741173.4|742083.5|741083.5|32
1620720400000|2021-05-11 08:06:40|742088.1|741088.1|742100.1|741100.1|742102.7|741102.7|742007.7|741007.7|35
1620720410000|2021-05-11 08:06:50|742101|741101|741849.3|740849.3|742336.2|741107.4|741806.2|740326.7|38
1620720420000|2021-05-11 08:07:00|741820.1|740820.1|741849.7|740849.7|742370.8|740875.2|741815.2|740344.3|37
1620720430000|2021-05-11 08:07:10|741836|740836|741877.2|740877.2|741881.7|740881.7|741833.7|740833.7|34
1620720440000|2021-05-11 08:07:20|741872.8|740872.8|741843.3|740843.3|741878.4|740878.4|741840.8|740840.8|34
1620720450000|2021-05-11 08:07:30|741839.2|740839.2|741807.6|740807.6|741839.5|740839.5|741799.7|740799.7|36
1620720460000|2021-05-11 08:07:40|741808.2|740808.2|741791.5|740791.5|741808.7|740808.7|741782.9|740782.9|30
1620720470000|2021-05-11 08:07:50|741789.3|740789.3|741713.9|740713.9|741789.3|740789.3|741703|740703|37
1620720480000|2021-05-11 08:08:00|741709.9|740709.9|741722.9|740722.9|741736.5|740736.5|741696.5|740696.5|37
1620720490000|2021-05-11 08:08:10|741724.3|740724.3|741717.3|740717.3|741750.2|740750.2|741710.7|740710.7|36
1620720500000|2021-05-11 08:08:20|741718.1|740718.1|741743|740743|741751.2|740751.2|741718.1|740718.1|26
1620720510000|2021-05-11 08:08:30|741737.8|740737.8|741656|740656|741741.6|740741.6|741654.6|740654.6|37
1620720520000|2021-05-11 08:08:40|741661.8|740661.8|741690.3|740690.3|741690.3|740690.3|741655.2|740655.2|35
1620720530000|2021-05-11 08:08:50|741687.8|740687.8|741748.7|740748.7|741781.8|740781.8|741687.8|740687.8|39
1620720540000|2021-05-11 08:09:00|741745.6|740745.6|741735|740735|741753.9|740753.9|741721|740721|36
1620720550000|2021-05-11 08:09:10|741736|740736|741714.1|740714.1|741736.9|740736.9|741705.5|740705.5|37
1620720560000|2021-05-11 08:09:20|741707.5|740707.5|741647.8|740647.8|741707.5|740707.5|741646.9|740646.9|37
1620720570000|2021-05-11 08:09:30|741642.7|740642.7|741594.8|740594.8|741642.7|740642.7|741590.1|740590.1|35
1620720580000|2021-05-11 08:09:40|741593.7|740593.7|741560.9|740560.9|741593.7|740593.7|741547.9|740547.9|39
1620720590000|2021-05-11 08:09:50|741564.1|740564.1|741547.1|740547.1|741572.2|740572.2|741546.7|740546.7|32
1620720600000|2021-05-11 08:10:00|741535.9|740535.9|741547.3|740547.3|741550.1|740550.1|741516.7|740516.7|35
1620720610000|2021-05-11 08:10:10|741543.1|740543.1|741437.5|740437.5|741546.2|740546.2|741437.5|740437.5|38
1620720620000|2021-05-11 08:10:20|741438.8|740438.8|741492.8|740492.8|741516.7|740516.7|741438.8|740438.8|39
1620720630000|2021-05-11 08:10:30|741482.3|740482.3|741485.4|740485.4|741502.1|740502.1|741467.3|740467.3|40
1620720640000|2021-05-11 08:10:40|741484.3|740484.3|741345.4|740345.4|741494.7|740494.7|741340.6|740340.6|33
1620720650000|2021-05-11 08:10:50|741347.4|740347.4|741340.2|740340.2|741352.2|740352.2|741340.2|740340.2|33
1620720660000|2021-05-11 08:11:00|741342|740342|741338.5|740338.5|741357.6|740357.6|741337.9|740337.9|38
1620720670000|2021-05-11 08:11:10|741338.9|740338.9|741352.7|740352.7|741366.3|740366.3|741334.7|740334.7|35
1620720680000|2021-05-11 08:11:20|741353.2|740353.2|741359.1|740359.1|741371.1|740371.1|741351.3|740351.3|33
1620720690000|2021-05-11 08:11:30|741350.9|740350.9|741327.7|740327.7|741359.5|740359.5|741325.8|740325.8|39
1620720700000|2021-05-11 08:11:40|741328|740328|741354.5|740354.5|741356.1|740356.1|741327.6|740327.6|36
1620720710000|2021-05-11 08:11:50|741349|740349|741352.3|740352.3|741364.6|740364.6|741334|740334|38
1620720720000|2021-05-11 08:12:00|741339.1|740339.1|741469|740469|741474.8|740474.8|741338.6|740338.6|35
1620720730000|2021-05-11 08:12:10|741463.6|740463.6|741491.8|740491.8|741501.8|740501.8|741461.5|740461.5|37
1620720740000|2021-05-11 08:12:20|741499.5|740499.5|741568.5|740568.5|741577.1|740577.1|741499.5|740499.5|38
1620720750000|2021-05-11 08:12:30|741570.6|740570.6|741562.8|740562.8|741638.1|740638.1|741541.8|740541.8|38
1620720760000|2021-05-11 08:12:40|741545.2|740545.2|741577|740577|741594.9|740594.9|741545.2|740545.2|36
1620720770000|2021-05-11 08:12:50|741582.1|740582.1|741535.4|740535.4|741586.7|740586.7|741533.4|740533.4|31
1620720780000|2021-05-11 08:13:00|741522.7|740522.7|741536.2|740536.2|741539.3|740539.3|741509.8|740509.8|36
1620720790000|2021-05-11 08:13:10|741535.5|740535.5|741562|740562|741572.8|740572.8|741522.8|740522.8|33
1620720800000|2021-05-11 08:13:20|741563|740563|741609.7|740609.7|741614.7|740614.7|741563|740563|40
1620720810000|2021-05-11 08:13:30|741604.9|740604.9|741682.4|740682.4|741722.5|740722.5|741604.9|740604.9|32
1620720820000|2021-05-11 08:13:40|741681.7|740681.7|741712.2|740712.2|741722.5|740722.5|741681.7|740681.7|31
1620720830000|2021-05-11 08:13:50|741713.6|740713.6|741767.7|740767.7|741770.2|740770.2|741712.7|740712.7|33
1620720840000|2021-05-11 08:14:00|741765.6|740765.6|741790.7|740790.7|741807.1|740807.1|741765.6|740765.6|38
1620720850000|2021-05-11 08:14:10|741795|740795|741787.3|740787.3|741797.8|740797.8|741786.9|740786.9|25
1620720860000|2021-05-11 08:14:20|741795.7|740795.7|741764.6|740764.6|741795.7|740795.7|741748.5|740748.5|32
1620720870000|2021-05-11 08:14:30|741763.1|740763.1|741720.9|740720.9|741773.5|740773.5|741707.6|740707.6|33
1620720880000|2021-05-11 08:14:40|741720.1|740720.1|741750.8|740750.8|741785.7|740785.7|741718.7|740718.7|35
1620720890000|2021-05-11 08:14:50|741753.4|740753.4|741839.9|740839.9|741840.8|740840.8|741737.8|740737.8|34
1620720900000|2021-05-11 08:15:00|741839|740839|741831.5|740831.5|741852.8|740852.8|741809.3|740809.3|35
1620720910000|2021-05-11 08:15:10|741828.4|740828.4|741908.5|740908.5|741908.5|740908.5|741817.3|740817.3|34
1620720920000|2021-05-11 08:15:20|741888.2|740888.2|741951.6|740951.6|741960.3|740960.3|741886.4|740886.4|39
1620720930000|2021-05-11 08:15:30|741942.3|740942.3|741949.9|740949.9|741949.9|740949.9|741915.3|740915.3|36
1620720940000|2021-05-11 08:15:40|741943.4|740943.4|741940.1|740940.1|741953.3|740953.3|741910.9|740910.9|34
1620720950000|2021-05-11 08:15:50|741942.2|740942.2|742021.4|741021.4|742031.1|741031.1|741941|740941|37
1620720960000|2021-05-11 08:16:00|742018.7|741018.7|742035.2|741035.2|742039|741039|741999.3|740999.3|37
1620720970000|2021-05-11 08:16:10|742032.3|741032.3|741989.5|740989.5|742045|741045|741985.4|740985.4|34
1620720980000|2021-05-11 08:16:20|741994|740994|742001.1|741001.1|742003.2|741003.2|741982.4|740982.4|32
1620720990000|2021-05-11 08:16:30|742000.9|741000.9|741859.8|740859.8|742000.9|741000.9|741829.1|740829.1|35
1620721000000|2021-05-11 08:16:40|741860.6|740860.6|741903.2|740903.2|741909|740909|741860.5|740860.5|33
1620721010000|2021-05-11 08:16:50|741910.3|740910.3|741885.6|740885.6|741923|740923|741881.1|740881.1|35
1620721020000|2021-05-11 08:17:00|741881|740881|741894.3|740894.3|741902.5|740902.5|741858.4|740858.4|34
1620721030000|2021-05-11 08:17:10|741893|740893|741875.4|740875.4|741904.9|740904.9|741864.8|740864.8|35
1620721040000|2021-05-11 08:17:20|741882.7|740882.7|741882|740882|741901|740901|741853.8|740853.8|30
1620721050000|2021-05-11 08:17:30|741883.6|740883.6|741892.3|740892.3|741895|740895|741883.6|740883.6|19
1620721060000|2021-05-11 08:17:40|741889.3|740889.3|741897.5|740897.5|741936.3|740936.3|741874|740874|36
1620721070000|2021-05-11 08:17:50|741910.1|740910.1|741871.4|740871.4|741910.1|740910.1|741871.4|740871.4|28
1620721080000|2021-05-11 08:18:00|741871.1|740871.1|741896.6|740896.6|741936.1|740936.1|741871.1|740871.1|32
1620721090000|2021-05-11 08:18:10|741883.5|740883.5|741926.6|740926.6|741931.5|740931.5|741883.5|740883.5|34
1620721100000|2021-05-11 08:18:20|741926.7|740926.7|741928.8|740928.8|741937.6|740937.6|741901.7|740901.7|35
1620721110000|2021-05-11 08:18:30|741912.8|740912.8|741941|740941|741941|740941|741907.3|740907.3|32
1620721120000|2021-05-11 08:18:40|741940.1|740940.1|741959.6|740959.6|741959.6|740959.6|741932.2|740932.2|24
1620721130000|2021-05-11 08:18:50|741953.1|740953.1|742063.4|741063.4|742063.9|741063.9|741922.5|740922.5|34
1620721140000|2021-05-11 08:19:00|742051.9|741051.9|742074.6|741074.6|742088.8|741088.8|742051.9|741051.9|37
1620721150000|2021-05-11 08:19:10|742074.5|741074.5|742109.9|741109.9|742109.9|741109.9|742074.5|741074.5|34
1620721160000|2021-05-11 08:19:20|742110.7|741110.7|742108.8|741108.8|742127.7|741127.7|742099.8|741099.8|31
1620721170000|2021-05-11 08:19:30|742111.6|741111.6|742112.1|741112.1|742113|741113|742105.2|741105.2|25
1620721180000|2021-05-11 08:19:40|742111.1|741111.1|742038.2|741038.2|742112.1|741112.1|742038.1|741038.1|39
1620721190000|2021-05-11 08:19:50|742042.2|741042.2|742005.7|741005.7|742067.4|741067.4|742005.5|741005.5|30
1620721200000|2021-05-11 08:20:00|741998|740998|741990.7|740990.7|742019.9|741019.9|741980.5|740980.5|37
1620721210000|2021-05-11 08:20:10|741988.2|740988.2|742013.5|741013.5|742013.5|741013.5|741974.9|740974.9|35
1620721220000|2021-05-11 08:20:20|742011.5|741011.5|741987.9|740987.9|742011.5|741011.5|741982.7|740982.7|26
1620721230000|2021-05-11 08:20:30|741975.7|740975.7|741984.8|740984.8|741999|740999|741975.7|740975.7|25
1620721240000|2021-05-11 08:20:40|741986.2|740986.2|741963.1|740963.1|742007.4|741007.4|741961.8|740961.8|30
1620721250000|2021-05-11 08:20:50|741966.8|740966.8|742053.2|741053.2|742065|741065|741966.8|740966.8|34
1620721260000|2021-05-11 08:21:00|742052.1|741052.1|742067.6|741067.6|742076.2|741076.2|742052.1|741052.1|27
1620721270000|2021-05-11 08:21:10|742068.5|741068.5|742016|741016|742076.2|741076.2|741989.9|740989.9|36
1620721280000|2021-05-11 08:21:20|742014.5|741014.5|741991.2|740991.2|742027.4|741027.4|741991.2|740991.2|22
1620721290000|2021-05-11 08:21:30|741993.2|740993.2|742056.2|741056.2|742056.2|741056.2|741956.9|740956.9|27
1620721300000|2021-05-11 08:21:40|742055.9|741055.9|742052.5|741052.5|742058.9|741058.9|742047.6|741047.6|23
1620721310000|2021-05-11 08:21:50|742053.1|741053.1|742052.4|741052.4|742072.2|741072.2|742036.1|741036.1|34
1620721320000|2021-05-11 08:22:00|742046.5|741046.5|742180.8|741180.8|742192.3|741192.3|742046.5|741046.5|31
1620721330000|2021-05-11 08:22:10|742184.4|741184.4|742158.6|741158.6|742186.6|741186.6|742140|741140|36
1620721340000|2021-05-11 08:22:20|742165|741165|742159|741159|742165|741165|742126.9|741126.9|33
1620721350000|2021-05-11 08:22:30|742159.2|741159.2|742111.7|741111.7|742161.9|741161.9|742109.2|741109.2|30
1620721360000|2021-05-11 08:22:40|742114.4|741114.4|742087.7|741087.7|742114.4|741114.4|742084.3|741084.3|22
1620721370000|2021-05-11 08:22:50|742085.6|741085.6|742064.2|741064.2|742087|741087|742064.2|741064.2|26
1620721380000|2021-05-11 08:23:00|742065.5|741065.5|742041.1|741041.1|742065.5|741065.5|742036.2|741036.2|18
1620721390000|2021-05-11 08:23:10|742038|741038|742036.5|741036.5|742062.1|741062.1|742036.2|741036.2|17
1620721400000|2021-05-11 08:23:20|742036.3|741036.3|742037|741037|742056.3|741056.3|742015.1|741015.1|30
1620721410000|2021-05-11 08:23:30|742033.8|741033.8|742012.3|741012.3|742033.8|741033.8|742007.2|741007.2|24
1620721420000|2021-05-11 08:23:40|742010.6|741010.6|742064.5|741064.5|742072.3|741072.3|742010.2|741010.2|32
1620721430000|2021-05-11 08:23:50|742063.6|741063.6|742042.9|741042.9|742066.8|741066.8|742030.1|741030.1|36
1620721440000|2021-05-11 08:24:00|742037.2|741037.2|742016|741016|742039.3|741039.3|742012|741012|28
1620721450000|2021-05-11 08:24:10|742013.8|741013.8|742053.1|741053.1|742064.6|741064.6|742013.8|741013.8|35
1620721460000|2021-05-11 08:24:20|742054.1|741054.1|742058.8|741058.8|742061.1|741061.1|742024.6|741024.6|33
1620721470000|2021-05-11 08:24:30|742061|741061|742090.3|741090.3|742115.7|741115.7|742057.8|741057.8|35
1620721480000|2021-05-11 08:24:40|742068.7|741068.7|742097.1|741097.1|742104.7|741104.7|742068.7|741068.7|34
1620721490000|2021-05-11 08:24:50|742095.9|741095.9|742070.7|741070.7|742118.5|741118.5|742070.7|741070.7|28
1620721500000|2021-05-11 08:25:00|742059.2|741059.2|742091.6|741091.6|742102.2|741102.2|742059.2|741059.2|37
1620721510000|2021-05-11 08:25:10|742120.8|741120.8|742173.2|741173.2|742173.2|741173.2|742120.8|741120.8|39
1620721520000|2021-05-11 08:25:20|742176.7|741176.7|742177.2|741177.2|742178.6|741178.6|742146.9|741146.9|35
1620721530000|2021-05-11 08:25:30|742164.5|741164.5|742164.7|741164.7|742174|741174|742143.1|741143.1|33
1620721540000|2021-05-11 08:25:40|742171.8|741171.8|742173|741173|742176.9|741176.9|742167.9|741167.9|22
1620721550000|2021-05-11 08:25:50|742174.8|741174.8|742153.4|741153.4|742176.3|741176.3|742113.6|741113.6|36
1620721560000|2021-05-11 08:26:00|742149.1|741149.1|742130.5|741130.5|742167|741167|742130.5|741130.5|34
1620721570000|2021-05-11 08:26:10|742132.7|741132.7|742123.9|741123.9|742145.6|741145.6|742108.5|741108.5|35
1620721580000|2021-05-11 08:26:20|742125.3|741125.3|742109.7|741109.7|742135.3|741135.3|742109.7|741109.7|27
1620721590000|2021-05-11 08:26:30|742109.2|741109.2|742091|741091|742109.2|741109.2|742083.1|741083.1|25
1620721600000|2021-05-11 08:26:40|742092.7|741092.7|742086.8|741086.8|742098|741098|742052.1|741052.1|31
1620721610000|2021-05-11 08:26:50|742096.7|741096.7|742078|741078|742112.2|741112.2|742077.6|741077.6|23
1620721620000|2021-05-11 08:27:00|742046.9|741046.9|742089.2|741089.2|742089.2|741089.2|742035.1|741035.1|35
1620721630000|2021-05-11 08:27:10|742089.1|741089.1|742122.9|741122.9|742122.9|741122.9|742087.8|741087.8|26
1620721640000|2021-05-11 08:27:20|742121.8|741121.8|742065|741065|742121.8|741121.8|742063.8|741063.8|33
1620721650000|2021-05-11 08:27:30|742051|741051|742013.2|741013.2|742071.4|741071.4|741987.2|740987.2|30
1620721660000|2021-05-11 08:27:40|742006.5|741006.5|741988.5|740988.5|742016.1|741016.1|741979.8|740979.8|35
1620721670000|2021-05-11 08:27:50|741993.8|740993.8|741978.7|740978.7|742004|741004|741972.3|740972.3|30
1620721680000|2021-05-11 08:28:00|741973.5|740973.5|742026.3|741026.3|742099.5|741099.5|741973.5|740973.5|38
1620721690000|2021-05-11 08:28:10|742026.1|741026.1|741977.5|740977.5|742040.1|741040.1|741968.8|740968.8|39
1620721700000|2021-05-11 08:28:20|741981.5|740981.5|742014.2|741014.2|742014.2|741014.2|741980.3|740980.3|32
1620721710000|2021-05-11 08:28:30|742007.5|741007.5|742041.5|741041.5|742046|741046|741989.7|740989.7|33
1620721720000|2021-05-11 08:28:40|742036.9|741036.9|742042.8|741042.8|742050.2|741050.2|742016.8|741016.8|35
1620721730000|2021-05-11 08:28:50|742043.9|741043.9|741964.3|740964.3|742084.4|741084.4|741964.3|740964.3|36
1620721740000|2021-05-11 08:29:00|741953.8|740953.8|742155.1|741155.1|742160.5|741160.5|741953.8|740953.8|38
1620721750000|2021-05-11 08:29:10|742162.5|741162.5|742148.8|741148.8|742162.5|741162.5|742145.9|741145.9|26
1620721760000|2021-05-11 08:29:20|742150.7|741150.7|742154.4|741154.4|742163.5|741163.5|742147.1|741147.1|31
1620721770000|2021-05-11 08:29:30|742145|741145|742147|741147|742149.6|741149.6|742108.5|741108.5|35
1620721780000|2021-05-11 08:29:40|742146.3|741146.3|742178.3|741178.3|742178.9|741178.9|742115|741115|33
1620721790000|2021-05-11 08:29:50|742188.4|741188.4|742187|741187|742203.1|741203.1|742171.6|741171.6|36
1620721800000|2021-05-11 08:30:00|742184.9|741184.9|742190.3|741190.3|742190.3|741190.3|742159.1|741159.1|36
1620721810000|2021-05-11 08:30:10|742189.5|741189.5|742191.7|741191.7|742196.9|741196.9|742188|741188|26
1620721820000|2021-05-11 08:30:20|742193.8|741193.8|742082.3|741082.3|742200.5|741200.5|742076.6|741076.6|36
1620721830000|2021-05-11 08:30:30|742079.7|741079.7|742082.8|741082.8|742094.6|741094.6|742069.3|741069.3|35
1620721840000|2021-05-11 08:30:40|742082.5|741082.5|742083.8|741083.8|742097.4|741097.4|742050|741050|32
1620721850000|2021-05-11 08:30:50|742083.1|741083.1|742063.1|741063.1|742087.8|741087.8|742063.1|741063.1|32
1620721860000|2021-05-11 08:31:00|742061.1|741061.1|742010.5|741010.5|742061.1|741061.1|742010.5|741010.5|36
1620721870000|2021-05-11 08:31:10|741984.3|740984.3|742003.8|741003.8|742018.8|741018.8|741984.3|740984.3|33
1620721880000|2021-05-11 08:31:20|742005.3|741005.3|742009.3|741009.3|742009.3|741009.3|741949.6|740949.6|30
1620721890000|2021-05-11 08:31:30|742019.8|741019.8|741986.6|740986.6|742021.3|741021.3|741975|740975|30
1620721900000|2021-05-11 08:31:40|741984.9|740984.9|741973.5|740973.5|741999.7|740999.7|741952.9|740952.9|27
1620721910000|2021-05-11 08:31:50|741972.7|740972.7|741956.8|740956.8|741991.8|740991.8|741954.4|740954.4|30
1620721920000|2021-05-11 08:32:00|741954.9|740954.9|741963.8|740963.8|741966.7|740966.7|741954.2|740954.2|26
1620721930000|2021-05-11 08:32:10|741962.5|740962.5|741865.8|740865.8|741964.5|740964.5|741859.9|740859.9|29
1620721940000|2021-05-11 08:32:20|741864.9|740864.9|741899.9|740899.9|741904.3|740904.3|741864.9|740864.9|30
1620721950000|2021-05-11 08:32:30|741901.6|740901.6|741886.1|740886.1|741906.7|740906.7|741862.3|740862.3|32
1620721960000|2021-05-11 08:32:40|741884.5|740884.5|741885.7|740885.7|741892.3|740892.3|741874.2|740874.2|28
1620721970000|2021-05-11 08:32:50|741886.4|740886.4|741868.6|740868.6|741903.6|740903.6|741862|740862|28
1620721980000|2021-05-11 08:33:00|741867.7|740867.7|741874.1|740874.1|741927.5|740927.5|741852.4|740852.4|35
1620721990000|2021-05-11 08:33:10|741849.6|740849.6|741845|740845|741860.5|740860.5|741817.5|740817.5|37
1620722000000|2021-05-11 08:33:20|741842.3|740842.3|741918.4|740918.4|741920.6|740920.6|741842.3|740842.3|33
1620722010000|2021-05-11 08:33:30|741918.2|740918.2|741865.6|740865.6|741934.2|740934.2|741852|740852|33
1620722020000|2021-05-11 08:33:40|741865.8|740865.8|741862.4|740862.4|741890.6|740890.6|741860|740860|29
1620722030000|2021-05-11 08:33:50|741863.5|740863.5|741913.7|740913.7|741919.3|740919.3|741857.1|740857.1|33
1620722040000|2021-05-11 08:34:00|741890.1|740890.1|741875.9|740875.9|741895|740895|741861.1|740861.1|33
1620722050000|2021-05-11 08:34:10|741883.9|740883.9|741955.3|740955.3|741977.4|740977.4|741881.1|740881.1|38
1620722060000|2021-05-11 08:34:20|741960.9|740960.9|742006.7|741006.7|742006.9|741006.9|741955.7|740955.7|35
1620722070000|2021-05-11 08:34:30|741988.7|740988.7|741958.2|740958.2|742000.8|741000.8|741958.2|740958.2|36
1620722080000|2021-05-11 08:34:40|741961.1|740961.1|741983.3|740983.3|741989.5|740989.5|741947.2|740947.2|37
1620722090000|2021-05-11 08:34:50|741986.9|740986.9|741966.2|740966.2|741986.9|740986.9|741954.2|740954.2|26
1620722100000|2021-05-11 08:35:00|741966.1|740966.1|741962.4|740962.4|741966.1|740966.1|741921.2|740921.2|34
1620722110000|2021-05-11 08:35:10|741955.1|740955.1|741972.3|740972.3|741981|740981|741940.1|740940.1|36
1620722120000|2021-05-11 08:35:20|741969|740969|741989.2|740989.2|741989.2|740989.2|741946|740946|37
1620722130000|2021-05-11 08:35:30|741974.2|740974.2|741935.8|740935.8|741977.4|740977.4|741929.4|740929.4|32
1620722140000|2021-05-11 08:35:40|741941.4|740941.4|741921.1|740921.1|741947.1|740947.1|741919.6|740919.6|33
1620722150000|2021-05-11 08:35:50|741920.6|740920.6|741919.3|740919.3|741924.4|740924.4|741911|740911|30
1620722160000|2021-05-11 08:36:00|741917|740917|741895.5|740895.5|741923.9|740923.9|741880.3|740880.3|37
1620722170000|2021-05-11 08:36:10|741896.1|740896.1|741831.5|740831.5|741903.2|740903.2|741820.9|740820.9|36
1620722180000|2021-05-11 08:36:20|741831.4|740831.4|741813.8|740813.8|741840.3|740840.3|741801.7|740801.7|33
1620722190000|2021-05-11 08:36:30|741800.9|740800.9|741824.2|740824.2|741833.1|740833.1|741793|740793|33
1620722200000|2021-05-11 08:36:40|741829.5|740829.5|741828.1|740828.1|741835.3|740835.3|741811.1|740811.1|36
1620722210000|2021-05-11 08:36:50|741825.3|740825.3|741766.6|740766.6|741825.3|740825.3|741728.5|740728.5|38
1620722220000|2021-05-11 08:37:00|741760|740760|741514.4|740514.4|742017.3|740770.9|741507.8|740017.3|39
1620722230000|2021-05-11 08:37:10|741513.3|740513.3|741504.2|740504.2|741988.9|740524.3|741466|739973.5|36
1620722240000|2021-05-11 08:37:20|741510.2|740510.2|741491.7|740491.7|741510.2|740510.2|741459.9|740459.9|37
1620722250000|2021-05-11 08:37:30|741487.3|740487.3|741654.4|740654.4|741665.9|740665.9|741478.6|740478.6|34
1620722260000|2021-05-11 08:37:40|741650.3|740650.3|741507.5|740507.5|741653.5|740653.5|741495|740495|39
1620722270000|2021-05-11 08:37:50|741506.5|740506.5|741501.8|740501.8|741519.3|740519.3|741468.4|740468.4|39
1620722280000|2021-05-11 08:38:00|741484.2|740484.2|741551|740551|741551|740551|741478.7|740478.7|40
1620722290000|2021-05-11 08:38:10|741537.6|740537.6|741518.4|740518.4|741546.5|740546.5|741507.3|740507.3|31
1620722300000|2021-05-11 08:38:20|741515|740515|741530.8|740530.8|741535|740535|741511.7|740511.7|29
1620722310000|2021-05-11 08:38:30|741524.6|740524.6|741503.5|740503.5|741524.6|740524.6|741475.9|740475.9|37
1620722320000|2021-05-11 08:38:40|741511.2|740511.2|741507.9|740507.9|741536.4|740536.4|741507.9|740507.9|32
1620722330000|2021-05-11 08:38:50|741511.1|740511.1|741537.1|740537.1|741558.1|740558.1|741487.4|740487.4|35
1620722340000|2021-05-11 08:39:00|741545.4|740545.4|741637.1|740637.1|741637.1|740637.1|741533.7|740533.7|33
1620722350000|2021-05-11 08:39:10|741637.4|740637.4|741668|740668|741681.3|740681.3|741637.4|740637.4|38
1620722360000|2021-05-11 08:39:20|741680.4|740680.4|741763.8|740763.8|741768.9|740768.9|741672.8|740672.8|33
1620722370000|2021-05-11 08:39:30|741759.1|740759.1|741728.2|740728.2|741760.2|740760.2|741725|740725|31
1620722380000|2021-05-11 08:39:40|741728.3|740728.3|741693.6|740693.6|741728.3|740728.3|741659.7|740659.7|29
1620722390000|2021-05-11 08:39:50|741692.9|740692.9|741697.7|740697.7|741712.1|740712.1|741643.2|740643.2|32
1620722400000|2021-05-11 08:40:00|741689.5|740689.5|741657.9|740657.9|741715.9|740715.9|741623.6|740623.6|37
1620722410000|2021-05-11 08:40:10|741658.7|740658.7|741529.3|740529.3|741671.9|740671.9|741529.3|740529.3|38
1620722420000|2021-05-11 08:40:20|741520.2|740520.2|741421.6|740421.6|741531.7|740531.7|741401.1|740401.1|34
1620722430000|2021-05-11 08:40:30|741430.2|740430.2|741398.2|740398.2|741440.6|740440.6|741394.7|740394.7|40
1620722440000|2021-05-11 08:40:40|741400.7|740400.7|741424.4|740424.4|741427.5|740427.5|741400.7|740400.7|28
1620722450000|2021-05-11 08:40:50|741417.1|740417.1|741440.1|740440.1|741443.7|740443.7|741415.7|740415.7|28
1620722460000|2021-05-11 08:41:00|741434.2|740434.2|741275|740275|741434.2|740434.2|741261.6|740261.6|36
1620722470000|2021-05-11 08:41:10|741274|740274|741209.9|740209.9|741300.5|740300.5|741209.9|740209.9|40
1620722480000|2021-05-11 08:41:20|741237.3|740237.3|741085.9|740085.9|741243.6|740243.6|741085.8|740085.8|40
1620722490000|2021-05-11 08:41:30|741083.9|740083.9|741116.6|740116.6|741140.5|740140.5|741083.9|740083.9|40
1620722500000|2021-05-11 08:41:40|741121.7|740121.7|741107.8|740107.8|741140|740140|741083.8|740083.8|40
1620722510000|2021-05-11 08:41:50|741102.3|740102.3|741095.8|740095.8|741110.2|740110.2|741077.4|740077.4|34
1620722520000|2021-05-11 08:42:00|741091|740091|741088.2|740088.2|741105.3|740105.3|741073.1|740073.1|36
1620722530000|2021-05-11 08:42:10|741084.3|740084.3|741155.1|740155.1|741170.7|740170.7|741058.6|740058.6|39
1620722540000|2021-05-11 08:42:20|741152|740152|740758.6|739758.6|741298.9|740152|740755.9|739298.9|34
1620722550000|2021-05-11 08:42:30|740770.4|739770.4|740753.1|739753.1|740836|739836|740738.8|739738.8|36
1620722560000|2021-05-11 08:42:40|740747|739747|740718.3|739718.3|740766.3|739766.3|740703.7|739703.7|39
1620722570000|2021-05-11 08:42:50|740722.9|739722.9|740703|739703|740838.3|739838.3|740695.3|739695.3|36
1620722580000|2021-05-11 08:43:00|740691|739691|740706.1|739706.1|740719|739719|740669.3|739669.3|34
1620722590000|2021-05-11 08:43:10|740705.6|739705.6|740703.9|739703.9|740714|739714|740703.9|739703.9|37
1620722600000|2021-05-11 08:43:20|740715.2|739715.2|740646.2|739646.2|740721.3|739721.3|740638.2|739638.2|38
1620722610000|2021-05-11 08:43:30|740633.3|739633.3|740663.4|739663.4|740682.4|739682.4|740633.3|739633.3|37
1620722620000|2021-05-11 08:43:40|740668.1|739668.1|740653.6|739653.6|740677.1|739677.1|740646.1|739646.1|34
1620722630000|2021-05-11 08:43:50|740650.4|739650.4|740665.2|739665.2|740665.2|739665.2|740649.6|739649.6|33
1620722640000|2021-05-11 08:44:00|740682.6|739682.6|740687.7|739687.7|740713.9|739713.9|740681.8|739681.8|34
1620722650000|2021-05-11 08:44:10|740660.2|739660.2|740662.6|739662.6|740679.4|739679.4|740651.3|739651.3|39
1620722660000|2021-05-11 08:44:20|740666.7|739666.7|740651.4|739651.4|740666.7|739666.7|740641.7|739641.7|35
1620722670000|2021-05-11 08:44:30|740652.7|739652.7|740647.9|739647.9|740662.5|739662.5|740642.5|739642.5|35
1620722680000|2021-05-11 08:44:40|740645.5|739645.5|740768.6|739768.6|740778.7|739778.7|740645.5|739645.5|37
1620722690000|2021-05-11 08:44:50|740770.5|739770.5|740699.4|739699.4|740779.7|739779.7|740677.9|739677.9|38
1620722700000|2021-05-11 08:45:00|740698.9|739698.9|740764.3|739764.3|740764.3|739764.3|740682.8|739682.8|37
1620722710000|2021-05-11 08:45:10|740759.4|739759.4|740718.4|739718.4|740761.7|739761.7|740718.4|739718.4|38
1620722720000|2021-05-11 08:45:20|740727.9|739727.9|740817.9|739817.9|740821.9|739821.9|740726.6|739726.6|28
1620722730000|2021-05-11 08:45:30|740811.4|739811.4|740735.8|739735.8|740820.2|739820.2|740735.8|739735.8|26
1620722740000|2021-05-11 08:45:40|740738.6|739738.6|740738.8|739738.8|740757|739757|740723.1|739723.1|39
1620722750000|2021-05-11 08:45:50|740737.8|739737.8|740711.4|739711.4|740739.1|739739.1|740676|739676|35
1620722760000|2021-05-11 08:46:00|740719.5|739719.5|740729.5|739729.5|740745.1|739745.1|740670.6|739670.6|38
1620722770000|2021-05-11 08:46:10|740729.2|739729.2|740648.7|739648.7|740738.6|739738.6|740643.9|739643.9|35
1620722780000|2021-05-11 08:46:20|740644.1|739644.1|740628.7|739628.7|740656.4|739656.4|740606|739606|36
1620722790000|2021-05-11 08:46:30|740623.5|739623.5|740683.5|739683.5|740688.7|739688.7|740623.5|739623.5|35
1620722800000|2021-05-11 08:46:40|740673.5|739673.5|740610.8|739610.8|740737.2|739737.2|740610.8|739610.8|39
1620722810000|2021-05-11 08:46:50|740610.1|739610.1|740720.4|739720.4|740731|739731|740610.1|739610.1|39
1620722820000|2021-05-11 08:47:00|740712.5|739712.5|740681.5|739681.5|740731.9|739731.9|740645.5|739645.5|36
1620722830000|2021-05-11 08:47:10|740694|739694|740648|739648|740694|739694|740648|739648|31
1620722840000|2021-05-11 08:47:20|740647.8|739647.8|740587.3|739587.3|740652.7|739652.7|740466|739466|40
1620722850000|2021-05-11 08:47:30|740604.3|739604.3|740513.3|739513.3|740626.8|739626.8|740487.8|739487.8|40
1620722860000|2021-05-11 08:47:40|740505.8|739505.8|740634.7|739634.7|740663.7|739663.7|740505.8|739505.8|40
1620722870000|2021-05-11 08:47:50|740630.2|739630.2|740642.9|739642.9|740664|739664|740625.2|739625.2|33
1620722880000|2021-05-11 08:48:00|740641.7|739641.7|740599.5|739599.5|740644.5|739644.5|740559|739559|39
1620722890000|2021-05-11 08:48:10|740604.1|739604.1|740687.2|739687.2|740713.4|739713.4|740604.1|739604.1|39
1620722900000|2021-05-11 08:48:20|740688.4|739688.4|740657|739657|740701.1|739701.1|740647.6|739647.6|38
1620722910000|2021-05-11 08:48:30|740658.5|739658.5|740678.2|739678.2|740678.2|739678.2|740635.6|739635.6|33
1620722920000|2021-05-11 08:48:40|740675.9|739675.9|740755.4|739755.4|740762.8|739762.8|740675.9|739675.9|34
1620722930000|2021-05-11 08:48:50|740756|739756|740747.9|739747.9|740761.8|739761.8|740719.9|739719.9|34
1620722940000|2021-05-11 08:49:00|740751.3|739751.3|740762.8|739762.8|740771|739771|740728.2|739728.2|38
1620722950000|2021-05-11 08:49:10|740763.3|739763.3|740686.6|739686.6|740763.3|739763.3|740686.6|739686.6|38
1620722960000|2021-05-11 08:49:20|740685.4|739685.4|740667.5|739667.5|740689.5|739689.5|740659|739659|32
1620722970000|2021-05-11 08:49:30|740664.6|739664.6|740628.5|739628.5|740664.6|739664.6|740602|739602|35
1620722980000|2021-05-11 08:49:40|740626.6|739626.6|740711.2|739711.2|740726.1|739726.1|740611.2|739611.2|35
1620722990000|2021-05-11 08:49:50|740710.4|739710.4|740669.3|739669.3|740711|739711|740654.3|739654.3|37
1620723000000|2021-05-11 08:50:00|740660.6|739660.6|740656|739656|740669.8|739669.8|740614.6|739614.6|36
1620723010000|2021-05-11 08:50:10|740655.4|739655.4|740653.6|739653.6|740678.3|739678.3|740623.3|739623.3|34
1620723020000|2021-05-11 08:50:20|740654|739654|740378.6|739378.6|740872.7|739666.4|740359.1|738835.5|39
1620723030000|2021-05-11 08:50:30|740379.4|739379.4|740395.5|739395.5|740409.4|739409.4|740333.9|739333.9|38
1620723040000|2021-05-11 08:50:40|740386.6|739386.6|740382.9|739382.9|740425.7|739425.7|740347|739347|35
1620723050000|2021-05-11 08:50:50|740382.3|739382.3|740499.8|739499.8|740499.8|739499.8|740320.7|739320.7|40
1620723060000|2021-05-11 08:51:00|740483.3|739483.3|740601.5|739601.5|740611.3|739611.3|740481.9|739481.9|39
1620723070000|2021-05-11 08:51:10|740598.3|739598.3|740505.4|739505.4|740600.7|739600.7|740501.4|739501.4|34
1620723080000|2021-05-11 08:51:20|740504.8|739504.8|740514.4|739514.4|740582.5|739582.5|740502.4|739502.4|33
1620723090000|2021-05-11 08:51:30|740489.4|739489.4|740473.7|739473.7|740513.2|739513.2|740462.3|739462.3|35
1620723100000|2021-05-11 08:51:40|740470.4|739470.4|740478.7|739478.7|740500|739500|740456.2|739456.2|31
1620723110000|2021-05-11 08:51:50|740460.3|739460.3|740474.2|739474.2|740488.8|739488.8|740449.4|739449.4|29
1620723120000|2021-05-11 08:52:00|740471.2|739471.2|740603.5|739603.5|740610.6|739610.6|740468.5|739468.5|38
1620723130000|2021-05-11 08:52:10|740602.4|739602.4|740597.3|739597.3|740613.2|739613.2|740584.9|739584.9|34
1620723140000|2021-05-11 08:52:20|740595|739595|740609.3|739609.3|740619.1|739619.1|740555.8|739555.8|35
1620723150000|2021-05-11 08:52:30|740635.5|739635.5|740643.4|739643.4|740655.9|739655.9|740587.6|739587.6|33
1620723160000|2021-05-11 08:52:40|740647|739647|740585.7|739585.7|740649.9|739649.9|740535.4|739535.4|34
1620723170000|2021-05-11 08:52:50|740574.1|739574.1|740629.3|739629.3|740629.3|739629.3|740538.3|739538.3|32
1620723180000|2021-05-11 08:53:00|740595.2|739595.2|740611.5|739611.5|740612|739612|740583.3|739583.3|30
1620723190000|2021-05-11 08:53:10|740611|739611|740560|739560|740612.8|739612.8|740520.3|739520.3|33
1620723200000|2021-05-11 08:53:20|740561.8|739561.8|740562.5|739562.5|740567.7|739567.7|740545.1|739545.1|27
1620723210000|2021-05-11 08:53:30|740553.4|739553.4|740527.7|739527.7|740561.9|739561.9|740526.1|739526.1|33
1620723220000|2021-05-11 08:53:40|740530.2|739530.2|740532.5|739532.5|740544.9|739544.9|740524.7|739524.7|28
1620723230000|2021-05-11 08:53:50|740536.2|739536.2|740534.2|739534.2|740550.1|739550.1|740525.2|739525.2|26
1620723240000|2021-05-11 08:54:00|740536.7|739536.7|740606.5|739606.5|740606.5|739606.5|740518.2|739518.2|35
1620723250000|2021-05-11 08:54:10|740582.7|739582.7|740639|739639|740646.7|739646.7|740578.4|739578.4|34
1620723260000|2021-05-11 08:54:20|740634.5|739634.5|740624.6|739624.6|740639.8|739639.8|740602.5|739602.5|36
1620723270000|2021-05-11 08:54:30|740602.7|739602.7|740565.9|739565.9|740607.8|739607.8|740552.8|739552.8|33
1620723280000|2021-05-11 08:54:40|740565|739565|740539.9|739539.9|740574.8|739574.8|740524.6|739524.6|30
1620723290000|2021-05-11 08:54:50|740540.2|739540.2|740508.2|739508.2|740550.8|739550.8|740487.6|739487.6|38
1620723300000|2021-05-11 08:55:00|740504.2|739504.2|740473|739473|740527.3|739527.3|740473|739473|36
1620723310000|2021-05-11 08:55:10|740469.8|739469.8|740495.2|739495.2|740502.9|739502.9|740425.5|739425.5|37
1620723320000|2021-05-11 08:55:20|740497.6|739497.6|740515|739515|740555.5|739555.5|740497.6|739497.6|34
1620723330000|2021-05-11 08:55:30|740511.2|739511.2|740480.8|739480.8|740540.2|739540.2|740480.8|739480.8|36
1620723340000|2021-05-11 08:55:40|740481.3|739481.3|740475.2|739475.2|740499.2|739499.2|740473.8|739473.8|30
1620723350000|2021-05-11 08:55:50|740480.7|739480.7|740487.3|739487.3|740494.5|739494.5|740473.2|739473.2|34
1620723360000|2021-05-11 08:56:00|740480|739480|740457.9|739457.9|740495.9|739495.9|740453.6|739453.6|33
1620723370000|2021-05-11 08:56:10|740457.2|739457.2|740566.8|739566.8|740570.7|739570.7|740452.2|739452.2|30
1620723380000|2021-05-11 08:56:20|740567.5|739567.5|740586.4|739586.4|740631.2|739631.2|740567.5|739567.5|37
1620723390000|2021-05-11 08:56:30|740599.1|739599.1|740583.9|739583.9|740599.1|739599.1|740555.7|739555.7|20
1620723400000|2021-05-11 08:56:40|740582|739582|740475.1|739475.1|740617.9|739617.9|740455.1|739455.1|34
1620723410000|2021-05-11 08:56:50|740477.2|739477.2|740486.2|739486.2|740486.2|739486.2|740460.3|739460.3|35
1620723420000|2021-05-11 08:57:00|740435.4|739435.4|740222.3|739222.3|740442.3|739442.3|740211.2|739211.2|37
1620723430000|2021-05-11 08:57:10|740207.6|739207.6|740239|739239|740719.8|739263.2|740190.8|738719.8|34
1620723440000|2021-05-11 08:57:20|740260.2|739260.2|740132.4|739132.4|740260.2|739260.2|740116.5|739116.5|33
1620723450000|2021-05-11 08:57:30|740136.6|739136.6|740010.4|739010.4|740144.5|739144.5|740010.4|739010.4|36
1620723460000|2021-05-11 08:57:40|740011.9|739011.9|740056.9|739056.9|740084.4|739084.4|739994.5|738994.5|36
1620723470000|2021-05-11 08:57:50|740007.2|739007.2|740092.6|739092.6|740095|739095|740004.8|739004.8|38
1620723480000|2021-05-11 08:58:00|740092|739092|740342.3|739342.3|740342.3|739342.3|740090.5|739090.5|36
1620723490000|2021-05-11 08:58:10|740339.6|739339.6|740276.4|739276.4|740349.6|739349.6|740270.2|739270.2|30
1620723500000|2021-05-11 08:58:20|740273|739273|740235.6|739235.6|740273|739273|740222.4|739222.4|33
1620723510000|2021-05-11 08:58:30|740235.2|739235.2|740259.1|739259.1|740287|739287|740217.7|739217.7|31
1620723520000|2021-05-11 08:58:40|740261|739261|740285.5|739285.5|740314.8|739314.8|740261|739261|30
1620723530000|2021-05-11 08:58:50|740280.7|739280.7|740309.8|739309.8|740328.2|739328.2|740277.6|739277.6|34
1620723540000|2021-05-11 08:59:00|740305.9|739305.9|740292.5|739292.5|740311.3|739311.3|740280.7|739280.7|37
1620723550000|2021-05-11 08:59:10|740290.2|739290.2|740319.2|739319.2|740325.4|739325.4|740287.9|739287.9|31
1620723560000|2021-05-11 08:59:20|740317.2|739317.2|740322.1|739322.1|740337.6|739337.6|740302.2|739302.2|30
1620723570000|2021-05-11 08:59:30|740315.8|739315.8|740310.9|739310.9|740322|739322|740292.8|739292.8|32
1620723580000|2021-05-11 08:59:40|740310.7|739310.7|740308.2|739308.2|740322.1|739322.1|740302.4|739302.4|34
1620723590000|2021-05-11 08:59:50|740317|739317|740870.8|738870.8|740871.7|739365.3|740316.4|738826.5|32
1620723600000|2021-05-11 09:00:00|740360.7|739360.7|740329.2|739329.2|740861|739360.7|740276.6|738818.4|39
1620723610000|2021-05-11 09:00:10|740324.6|739324.6|740449.3|739449.3|740468.6|739468.6|740324.6|739324.6|38
1620723620000|2021-05-11 09:00:20|740467.7|739467.7|740482.3|739482.3|740506.8|739506.8|740454.9|739454.9|38
1620723630000|2021-05-11 09:00:30|740483.3|739483.3|740581.8|739581.8|740601|739601|740483.3|739483.3|36
1620723640000|2021-05-11 09:00:40|740585.3|739585.3|740578.2|739578.2|740594.8|739594.8|740552|739552|37
1620723650000|2021-05-11 09:00:50|740574.2|739574.2|740653.2|739653.2|740666.2|739666.2|740574.2|739574.2|37
1620723660000|2021-05-11 09:01:00|740644.1|739644.1|740468|739468|740710.3|739710.3|740461.8|739461.8|36
1620723670000|2021-05-11 09:01:10|740469.2|739469.2|740612.2|739612.2|740612.2|739612.2|740441.1|739441.1|38
1620723680000|2021-05-11 09:01:20|740631.9|739631.9|740586.7|739586.7|740635.4|739635.4|740584.7|739584.7|39
1620723690000|2021-05-11 09:01:30|740573.7|739573.7|740615.1|739615.1|740636.7|739636.7|740573.7|739573.7|34
1620723700000|2021-05-11 09:01:40|740615.3|739615.3|740628.4|739628.4|740653.8|739653.8|740597.2|739597.2|34
1620723710000|2021-05-11 09:01:50|740625.3|739625.3|740630.1|739630.1|740655.2|739655.2|740592.9|739592.9|35
1620723720000|2021-05-11 09:02:00|740627.8|739627.8|740626.9|739626.9|740660.4|739660.4|740623.1|739623.1|32
1620723730000|2021-05-11 09:02:10|740628.3|739628.3|740661.8|739661.8|740661.8|739661.8|740628.3|739628.3|31
1620723740000|2021-05-11 09:02:20|740661.9|739661.9|740658.8|739658.8|740675.7|739675.7|740655.2|739655.2|29
1620723750000|2021-05-11 09:02:30|740653.9|739653.9|740618.9|739618.9|740683.7|739683.7|740543.3|739543.3|39
1620723760000|2021-05-11 09:02:40|740614.6|739614.6|740649.6|739649.6|740662|739662|740610.8|739610.8|32
1620723770000|2021-05-11 09:02:50|740646.9|739646.9|740682.9|739682.9|740682.9|739682.9|740639.1|739639.1|35
1620723780000|2021-05-11 09:03:00|740678.5|739678.5|740681.7|739681.7|740715.9|739715.9|740678.5|739678.5|37
1620723790000|2021-05-11 09:03:10|740688.8|739688.8|740672.3|739672.3|740691.4|739691.4|740608.7|739608.7|34
1620723800000|2021-05-11 09:03:20|740654.9|739654.9|740652.9|739652.9|740685|739685|740651.2|739651.2|34
1620723810000|2021-05-11 09:03:30|740634.2|739634.2|740715.6|739715.6|740725|739725|740634.2|739634.2|37
1620723820000|2021-05-11 09:03:40|740714.8|739714.8|740705|739705|740725.9|739725.9|740686.7|739686.7|35
1620723830000|2021-05-11 09:03:50|740699.7|739699.7|740713.8|739713.8|740720.5|739720.5|740690.8|739690.8|34
1620723840000|2021-05-11 09:04:00|740712.4|739712.4|740705.2|739705.2|740832.3|739832.3|740690.5|739690.5|38
1620723850000|2021-05-11 09:04:10|740708.6|739708.6|740702.6|739702.6|740745.1|739745.1|740694.1|739694.1|34
1620723860000|2021-05-11 09:04:20|740703.2|739703.2|740743.3|739743.3|740754.2|739754.2|740703.2|739703.2|31
1620723870000|2021-05-11 09:04:30|740745.4|739745.4|740793.2|739793.2|740806.5|739806.5|740738.3|739738.3|32
1620723880000|2021-05-11 09:04:40|740798.6|739798.6|740802.4|739802.4|740854.3|739854.3|740788.5|739788.5|38
1620723890000|2021-05-11 09:04:50|740804.5|739804.5|740819.5|739819.5|740830.1|739830.1|740804.5|739804.5|37
1620723900000|2021-05-11 09:05:00|740823.8|739823.8|740887.3|739887.3|740894.2|739894.2|740794.3|739794.3|37
1620723910000|2021-05-11 09:05:10|740886.9|739886.9|740888.4|739888.4|740909.9|739909.9|740863.1|739863.1|37
1620723920000|2021-05-11 09:05:20|740892.1|739892.1|740861.2|739861.2|740892.1|739892.1|740842.7|739842.7|29
1620723930000|2021-05-11 09:05:30|740862.3|739862.3|740895|739895|740920|739920|740850.4|739850.4|39
1620723940000|2021-05-11 09:05:40|740896|739896|740808.2|739808.2|740904.4|739904.4|740794.7|739794.7|38
1620723950000|2021-05-11 09:05:50|740794.9|739794.9|740910.8|739910.8|740910.8|739910.8|740794.9|739794.9|37
1620723960000|2021-05-11 09:06:00|740899.7|739899.7|740931.3|739931.3|740934.5|739934.5|740881.7|739881.7|31
1620723970000|2021-05-11 09:06:10|740928|739928|740874.5|739874.5|740931|739931|740855.7|739855.7|36
1620723980000|2021-05-11 09:06:20|740869.4|739869.4|740884.3|739884.3|740895.4|739895.4|740865.3|739865.3|37
1620723990000|2021-05-11 09:06:30|740884.5|739884.5|740880.3|739880.3|740893.1|739893.1|740866.7|739866.7|35
1620724000000|2021-05-11 09:06:40|740886.5|739886.5|740893.4|739893.4|740900.6|739900.6|740883.6|739883.6|30
1620724010000|2021-05-11 09:06:50|740891.5|739891.5|740884.2|739884.2|740908.9|739908.9|740884.2|739884.2|29
1620724020000|2021-05-11 09:07:00|740884.9|739884.9|740891.3|739891.3|740897.9|739897.9|740870.5|739870.5|35
1620724030000|2021-05-11 09:07:10|740890.1|739890.1|740896.3|739896.3|740902.5|739902.5|740874.8|739874.8|29
1620724040000|2021-05-11 09:07:20|740896.7|739896.7|740940.9|739940.9|740967.8|739967.8|740896.7|739896.7|36
1620724050000|2021-05-11 09:07:30|740941.8|739941.8|740889.9|739889.9|740941.8|739941.8|740837|739837|36
1620724060000|2021-05-11 09:07:40|740889.2|739889.2|740889.3|739889.3|740922.7|739922.7|740887.3|739887.3|34
1620724070000|2021-05-11 09:07:50|740882.7|739882.7|740866.4|739866.4|740888.2|739888.2|740866.4|739866.4|30
1620724080000|2021-05-11 09:08:00|740871.7|739871.7|740865.2|739865.2|740873.8|739873.8|740864.8|739864.8|33
1620724090000|2021-05-11 09:08:10|740872.7|739872.7|740844.9|739844.9|740873.7|739873.7|740840.2|739840.2|30
1620724100000|2021-05-11 09:08:20|740846.8|739846.8|740717|739717|740876.8|739876.8|740702.8|739702.8|35
1620724110000|2021-05-11 09:08:30|740698.1|739698.1|740783.3|739783.3|740799.4|739799.4|740697.1|739697.1|36
1620724120000|2021-05-11 09:08:40|740795.6|739795.6|740768.4|739768.4|740795.7|739795.7|740758.3|739758.3|26
1620724130000|2021-05-11 09:08:50|740737.4|739737.4|740768.5|739768.5|740815.7|739815.7|740737.4|739737.4|35
1620724140000|2021-05-11 09:09:00|740761.6|739761.6|740709.3|739709.3|740790.6|739790.6|740703.3|739703.3|38
1620724150000|2021-05-11 09:09:10|740706.6|739706.6|740757.8|739757.8|740766|739766|740693.5|739693.5|37
1620724160000|2021-05-11 09:09:20|740759|739759|740685.8|739685.8|740767.2|739767.2|740685.8|739685.8|31
1620724170000|2021-05-11 09:09:30|740667.1|739667.1|740745.5|739745.5|740746.3|739746.3|740657.5|739657.5|34
1620724180000|2021-05-11 09:09:40|740744.1|739744.1|740773.8|739773.8|740837.1|739837.1|740741.9|739741.9|32
1620724190000|2021-05-11 09:09:50|740779.9|739779.9|740757.1|739757.1|740789|739789|740755.6|739755.6|28
1620724200000|2021-05-11 09:10:00|740753.8|739753.8|740742.6|739742.6|740753.8|739753.8|740698.1|739698.1|38
1620724210000|2021-05-11 09:10:10|740728.8|739728.8|740723.2|739723.2|740728.8|739728.8|740701.4|739701.4|35
1620724220000|2021-05-11 09:10:20|740733|739733|740719.7|739719.7|740744.2|739744.2|740710.2|739710.2|32
1620724230000|2021-05-11 09:10:30|740706.2|739706.2|740741.4|739741.4|740741.4|739741.4|740706.2|739706.2|33
1620724240000|2021-05-11 09:10:40|740741.8|739741.8|740730.8|739730.8|740744|739744|740692.8|739692.8|28
1620724250000|2021-05-11 09:10:50|740729.9|739729.9|740726.2|739726.2|740736.8|739736.8|740683.5|739683.5|26
1620724260000|2021-05-11 09:11:00|740709|739709|740673.9|739673.9|740709|739709|740665.2|739665.2|36
1620724270000|2021-05-11 09:11:10|740677.8|739677.8|740653.9|739653.9|740701.4|739701.4|740653.7|739653.7|36
1620724280000|2021-05-11 09:11:20|740657.1|739657.1|740640.6|739640.6|740664.9|739664.9|740630|739630|32
1620724290000|2021-05-11 09:11:30|740645.4|739645.4|740611.2|739611.2|740645.6|739645.6|740607.6|739607.6|32
1620724300000|2021-05-11 09:11:40|740611.7|739611.7|740624.4|739624.4|740629.9|739629.9|740590.3|739590.3|32
1620724310000|2021-05-11 09:11:50|740624|739624|740619.1|739619.1|740634.1|739634.1|740595.4|739595.4|36
1620724320000|2021-05-11 09:12:00|740618.7|739618.7|740629.2|739629.2|740629.2|739629.2|740586.6|739586.6|37
1620724330000|2021-05-11 09:12:10|740627.5|739627.5|740630.4|739630.4|740638.3|739638.3|740607.2|739607.2|36
1620724340000|2021-05-11 09:12:20|740633|739633|740625.7|739625.7|740643.3|739643.3|740589.5|739589.5|35
1620724350000|2021-05-11 09:12:30|740612.1|739612.1|740694.7|739694.7|740698|739698|740606.9|739606.9|29
1620724360000|2021-05-11 09:12:40|740689.9|739689.9|740770.4|739770.4|740791.7|739791.7|740660.8|739660.8|33
1620724370000|2021-05-11 09:12:50|740769.8|739769.8|740837.7|739837.7|740837.7|739837.7|740769.8|739769.8|33
1620724380000|2021-05-11 09:13:00|740843.4|739843.4|740897.2|739897.2|740906|739906|740841.6|739841.6|37
1620724390000|2021-05-11 09:13:10|740912.3|739912.3|740894.8|739894.8|740926.7|739926.7|740883.7|739883.7|34
1620724400000|2021-05-11 09:13:20|740883.4|739883.4|740874.8|739874.8|740900.8|739900.8|740829|739829|37
1620724410000|2021-05-11 09:13:30|740877.2|739877.2|740856.8|739856.8|740887.5|739887.5|740838.1|739838.1|37
1620724420000|2021-05-11 09:13:40|740839.1|739839.1|740844.8|739844.8|740869|739869|740806.4|739806.4|36
1620724430000|2021-05-11 09:13:50|740842.6|739842.6|740816.2|739816.2|740852.5|739852.5|740816.1|739816.1|28
1620724440000|2021-05-11 09:14:00|740796.7|739796.7|740820.7|739820.7|740826|739826|740796.7|739796.7|34
1620724450000|2021-05-11 09:14:10|740820.8|739820.8|740872|739872|740907.8|739907.8|740817.1|739817.1|32
1620724460000|2021-05-11 09:14:20|740870.4|739870.4|740907|739907|740950.7|739950.7|740859.9|739859.9|40
1620724470000|2021-05-11 09:14:30|740906.6|739906.6|740777.6|739777.6|740911.9|739911.9|740746.3|739746.3|36
1620724480000|2021-05-11 09:14:40|740776.3|739776.3|740788.6|739788.6|740807|739807|740776.3|739776.3|25
1620724490000|2021-05-11 09:14:50|740787.4|739787.4|740771.8|739771.8|740798|739798|740770.7|739770.7|32
1620724500000|2021-05-11 09:15:00|740754|739754|740762|739762|740772.2|739772.2|740713.3|739713.3|36
1620724510000|2021-05-11 09:15:10|740763.5|739763.5|740820.5|739820.5|740822.5|739822.5|740761.3|739761.3|33
1620724520000|2021-05-11 09:15:20|740818.9|739818.9|740823.7|739823.7|740834|739834|740799.4|739799.4|35
1620724530000|2021-05-11 09:15:30|740821.5|739821.5|740810.4|739810.4|740825|739825|740808.2|739808.2|28
1620724540000|2021-05-11 09:15:40|740813.6|739813.6|740815.5|739815.5|740815.5|739815.5|740768.5|739768.5|35
1620724550000|2021-05-11 09:15:50|740826.6|739826.6|740773.7|739773.7|740845.4|739845.4|740768.7|739768.7|23
1620724560000|2021-05-11 09:16:00|740769.2|739769.2|740804.1|739804.1|740810.5|739810.5|740765.5|739765.5|30
1620724570000|2021-05-11 09:16:10|740807.9|739807.9|740791.7|739791.7|740807.9|739807.9|740767.5|739767.5|33
1620724580000|2021-05-11 09:16:20|740790.8|739790.8|740796.6|739796.6|740797.6|739797.6|740790.8|739790.8|16
1620724590000|2021-05-11 09:16:30|740797.8|739797.8|740799.1|739799.1|740804.7|739804.7|740793.4|739793.4|33
1620724600000|2021-05-11 09:16:40|740799.2|739799.2|740756.6|739756.6|740803.9|739803.9|740749.4|739749.4|29
1620724610000|2021-05-11 09:16:50|740758.7|739758.7|740803.5|739803.5|740815|739815|740758.7|739758.7|33
1620724620000|2021-05-11 09:17:00|740800.2|739800.2|740739.7|739739.7|740809.7|739809.7|740732.3|739732.3|27
1620724630000|2021-05-11 09:17:10|740738.9|739738.9|740715.6|739715.6|740755.2|739755.2|740711.7|739711.7|31
1620724640000|2021-05-11 09:17:20|740709.1|739709.1|740735.4|739735.4|740739.9|739739.9|740699.5|739699.5|34
1620724650000|2021-05-11 09:17:30|740729.5|739729.5|740666.8|739666.8|740747.8|739747.8|740646.7|739646.7|29
1620724660000|2021-05-11 09:17:40|740654.7|739654.7|740662.3|739662.3|740662.4|739662.4|740624.8|739624.8|36
1620724670000|2021-05-11 09:17:50|740660.7|739660.7|740620.4|739620.4|740667.9|739667.9|740612.8|739612.8|31
1620724680000|2021-05-11 09:18:00|740624.8|739624.8|740595.4|739595.4|740626.8|739626.8|740581|739581|36
1620724690000|2021-05-11 09:18:10|740595.1|739595.1|740617.3|739617.3|740624|739624|740586.8|739586.8|30
1620724700000|2021-05-11 09:18:20|740609.1|739609.1|740636.2|739636.2|740637|739637|740607.7|739607.7|29
1620724710000|2021-05-11 09:18:30|740627.4|739627.4|740575.8|739575.8|740634.3|739634.3|740572.7|739572.7|26
1620724720000|2021-05-11 09:18:40|740571.5|739571.5|740575.8|739575.8|740592.8|739592.8|740557.4|739557.4|32
1620724730000|2021-05-11 09:18:50|740576.3|739576.3|740555.5|739555.5|740576.3|739576.3|740545.7|739545.7|31
1620724740000|2021-05-11 09:19:00|740551.8|739551.8|740486.7|739486.7|740558|739558|740479.6|739479.6|38
1620724750000|2021-05-11 09:19:10|740484.7|739484.7|740484|739484|740484.7|739484.7|740436.8|739436.8|36
1620724760000|2021-05-11 09:19:20|740480|739480|740453.6|739453.6|740480|739480|740365.6|739365.6|35
1620724770000|2021-05-11 09:19:30|740440.9|739440.9|740467.4|739467.4|740477.1|739477.1|740430.7|739430.7|35
1620724780000|2021-05-11 09:19:40|740467.5|739467.5|740460.1|739460.1|740467.5|739467.5|740442.7|739442.7|34
1620724790000|2021-05-11 09:19:50|740461.8|739461.8|740454.6|739454.6|740474.4|739474.4|740444.2|739444.2|35
1620724800000|2021-05-11 09:20:00|740455.1|739455.1|740463.5|739463.5|740468.3|739468.3|740410.5|739410.5|35
1620724810000|2021-05-11 09:20:10|740460.6|739460.6|740450.6|739450.6|740464.1|739464.1|740430.4|739430.4|35
1620724820000|2021-05-11 09:20:20|740436.2|739436.2|740465.5|739465.5|740469|739469|740436.2|739436.2|36
1620724830000|2021-05-11 09:20:30|740463.8|739463.8|740465|739465|740493.2|739493.2|740463|739463|38
1620724840000|2021-05-11 09:20:40|740465.2|739465.2|740410.1|739410.1|740470|739470|740399.9|739399.9|37
1620724850000|2021-05-11 09:20:50|740398.3|739398.3|740424.6|739424.6|740428|739428|740349.5|739349.5|36
1620724860000|2021-05-11 09:21:00|740414.1|739414.1|740433.5|739433.5|740433.5|739433.5|740403.1|739403.1|35
1620724870000|2021-05-11 09:21:10|740429.8|739429.8|740536.7|739536.7|740541.8|739541.8|740409.4|739409.4|37
1620724880000|2021-05-11 09:21:20|740537.3|739537.3|740537.6|739537.6|740561.8|739561.8|740517.7|739517.7|35
1620724890000|2021-05-11 09:21:30|740535.2|739535.2|740530.2|739530.2|740539.6|739539.6|740511.6|739511.6|27
1620724900000|2021-05-11 09:21:40|740536.8|739536.8|740531.7|739531.7|740540.6|739540.6|740506.8|739506.8|34
1620724910000|2021-05-11 09:21:50|740535.8|739535.8|740587.9|739587.9|740612.4|739612.4|740534.6|739534.6|36
1620724920000|2021-05-11 09:22:00|740594|739594|740587.2|739587.2|740607.8|739607.8|740577.6|739577.6|32
1620724930000|2021-05-11 09:22:10|740594.1|739594.1|740573.9|739573.9|740596.9|739596.9|740572.7|739572.7|36
1620724940000|2021-05-11 09:22:20|740574.1|739574.1|740604.9|739604.9|740644.3|739644.3|740574.1|739574.1|36
1620724950000|2021-05-11 09:22:30|740602.2|739602.2|740595.1|739595.1|740624.9|739624.9|740577.8|739577.8|37
1620724960000|2021-05-11 09:22:40|740589.4|739589.4|740586.6|739586.6|740602.5|739602.5|740585.2|739585.2|31
1620724970000|2021-05-11 09:22:50|740586.9|739586.9|740573.7|739573.7|740589.1|739589.1|740571|739571|32
1620724980000|2021-05-11 09:23:00|740575.8|739575.8|740563.8|739563.8|740585.7|739585.7|740544.9|739544.9|38
1620724990000|2021-05-11 09:23:10|740572.9|739572.9|740608.1|739608.1|740626.3|739626.3|740572.9|739572.9|36
1620725000000|2021-05-11 09:23:20|740607.3|739607.3|740758|739758|740763.1|739763.1|740607.3|739607.3|32
1620725010000|2021-05-11 09:23:30|740758.2|739758.2|740724.3|739724.3|740767.1|739767.1|740724.3|739724.3|37
1620725020000|2021-05-11 09:23:40|740717.9|739717.9|740721.3|739721.3|740723.5|739723.5|740706|739706|33
1620725030000|2021-05-11 09:23:50|740721.6|739721.6|740752.9|739752.9|740767.8|739767.8|740721.6|739721.6|33
1620725040000|2021-05-11 09:24:00|740752.2|739752.2|740781|739781|740794.3|739794.3|740716|739716|36
1620725050000|2021-05-11 09:24:10|740779.5|739779.5|740772.4|739772.4|740803|739803|740745.1|739745.1|36
1620725060000|2021-05-11 09:24:20|740774.2|739774.2|740731.8|739731.8|740779|739779|740723.7|739723.7|34
1620725070000|2021-05-11 09:24:30|740749.7|739749.7|740744|739744|740753.8|739753.8|740731.2|739731.2|30
1620725080000|2021-05-11 09:24:40|740759.8|739759.8|740715.2|739715.2|740760.9|739760.9|740708.7|739708.7|22
1620725090000|2021-05-11 09:24:50|740713.9|739713.9|740755.3|739755.3|740756.2|739756.2|740713.9|739713.9|33
1620725100000|2021-05-11 09:25:00|740747.8|739747.8|740713.9|739713.9|740757.6|739757.6|740707.5|739707.5|32
1620725110000|2021-05-11 09:25:10|740704.7|739704.7|740742.4|739742.4|740742.6|739742.6|740701.6|739701.6|24
1620725120000|2021-05-11 09:25:20|740744.5|739744.5|740740|739740|740753.5|739753.5|740740|739740|19
1620725130000|2021-05-11 09:25:30|740737.1|739737.1|740744.8|739744.8|740748|739748|740657.3|739657.3|32
1620725140000|2021-05-11 09:25:40|740744.6|739744.6|740691.5|739691.5|740749.2|739749.2|740660.1|739660.1|35
1620725150000|2021-05-11 09:25:50|740705.1|739705.1|740810.3|739810.3|740812.5|739812.5|740705.1|739705.1|36
1620725160000|2021-05-11 09:26:00|740783.2|739783.2|740823.9|739823.9|740872.5|739872.5|740783.2|739783.2|36
1620725170000|2021-05-11 09:26:10|740820.8|739820.8|740770.2|739770.2|740820.8|739820.8|740751.8|739751.8|35
1620725180000|2021-05-11 09:26:20|740769.7|739769.7|740784.1|739784.1|740808.4|739808.4|740750.4|739750.4|30
1620725190000|2021-05-11 09:26:30|740781.4|739781.4|740898.9|739898.9|740920.3|739920.3|740777.3|739777.3|38
1620725200000|2021-05-11 09:26:40|740902.2|739902.2|740955.2|739955.2|740955.2|739955.2|740819.7|739819.7|33
1620725210000|2021-05-11 09:26:50|740945.4|739945.4|740981.9|739981.9|740990.5|739990.5|740931.2|739931.2|35
1620725220000|2021-05-11 09:27:00|740997.6|739997.6|741056.1|740056.1|741070.3|740070.3|740979.4|739979.4|39
1620725230000|2021-05-11 09:27:10|741056.7|740056.7|741052.7|740052.7|741056.7|740056.7|741000|740000|36
1620725240000|2021-05-11 09:27:20|741047.8|740047.8|741074.4|740074.4|741087.1|740087.1|741047.8|740047.8|31
1620725250000|2021-05-11 09:27:30|741075.6|740075.6|741062.6|740062.6|741075.6|740075.6|741035.9|740035.9|26
1620725260000|2021-05-11 09:27:40|741065.9|740065.9|741068.1|740068.1|741071.6|740071.6|741053.7|740053.7|23
1620725270000|2021-05-11 09:27:50|741063|740063|741048.3|740048.3|741068.8|740068.8|741043.8|740043.8|25
1620725280000|2021-05-11 09:28:00|741047.2|740047.2|741064.9|740064.9|741082.9|740082.9|741041|740041|30
1620725290000|2021-05-11 09:28:10|741068.3|740068.3|741038.3|740038.3|741112.3|740112.3|741038.3|740038.3|37
1620725300000|2021-05-11 09:28:20|741038.7|740038.7|741057.6|740057.6|741070.7|740070.7|741037.2|740037.2|37
1620725310000|2021-05-11 09:28:30|741025.5|740025.5|740986.3|739986.3|741042.6|740042.6|740970.8|739970.8|35
1620725320000|2021-05-11 09:28:40|740969.6|739969.6|740772.5|739772.5|740973.1|739973.1|740765|739765|35
1620725330000|2021-05-11 09:28:50|740771.2|739771.2|740775.3|739775.3|740781.5|739781.5|740752.3|739752.3|28
1620725340000|2021-05-11 09:29:00|740769.5|739769.5|740925.3|739925.3|740928.5|739928.5|740769.5|739769.5|38
1620725350000|2021-05-11 09:29:10|740914.7|739914.7|740808.1|739808.1|740940.7|739940.7|740806.9|739806.9|35
1620725360000|2021-05-11 09:29:20|740810.6|739810.6|740888.6|739888.6|740908.6|739908.6|740810.1|739810.1|39
1620725370000|2021-05-11 09:29:30|740873.7|739873.7|740945.2|739945.2|740948.7|739948.7|740873.7|739873.7|38
1620725380000|2021-05-11 09:29:40|740939.1|739939.1|740901.9|739901.9|740947|739947|740888.8|739888.8|31
1620725390000|2021-05-11 09:29:50|740902.7|739902.7|740749.4|739749.4|740911.8|739911.8|740749.4|739749.4|37
1620725400000|2021-05-11 09:30:00|740731.2|739731.2|740649.7|739649.7|740753.7|739753.7|740635.8|739635.8|40
1620725410000|2021-05-11 09:30:10|740642.6|739642.6|740702|739702|740702|739702|740620.5|739620.5|30
1620725420000|2021-05-11 09:30:20|740697.7|739697.7|740701.1|739701.1|740763.5|739763.5|740672.6|739672.6|39
1620725430000|2021-05-11 09:30:30|740695.3|739695.3|740690|739690|740742.5|739742.5|740683.3|739683.3|35
1620725440000|2021-05-11 09:30:40|740691.7|739691.7|740691.7|739691.7|740714.7|739714.7|740679|739679|32
1620725450000|2021-05-11 09:30:50|740685|739685|740724.5|739724.5|740732.4|739732.4|740685|739685|25
1620725460000|2021-05-11 09:31:00|740719.4|739719.4|740715|739715|740719.7|739719.7|740697.3|739697.3|31
1620725470000|2021-05-11 09:31:10|740714.5|739714.5|740738.6|739738.6|740756.4|739756.4|740695.8|739695.8|26
1620725480000|2021-05-11 09:31:20|740741.4|739741.4|740763.3|739763.3|740795.8|739795.8|740741.4|739741.4|32
1620725490000|2021-05-11 09:31:30|740758.4|739758.4|740745.9|739745.9|740764.2|739764.2|740735.1|739735.1|29
1620725500000|2021-05-11 09:31:40|740744.9|739744.9|740808.9|739808.9|740814.2|739814.2|740744.3|739744.3|29
1620725510000|2021-05-11 09:31:50|740808.8|739808.8|740781.7|739781.7|740814.3|739814.3|740781.7|739781.7|33
1620725520000|2021-05-11 09:32:00|740780.9|739780.9|740731.8|739731.8|740780.9|739780.9|740727.8|739727.8|29
1620725530000|2021-05-11 09:32:10|740733.2|739733.2|740696.6|739696.6|740742.6|739742.6|740691.1|739691.1|21
1620725540000|2021-05-11 09:32:20|740694.9|739694.9|740698.6|739698.6|740709.4|739709.4|740694.9|739694.9|14
1620725550000|2021-05-11 09:32:30|740712.8|739712.8|740701.8|739701.8|740713.1|739713.1|740693.5|739693.5|24
1620725560000|2021-05-11 09:32:40|740701.9|739701.9|740710.5|739710.5|740722.5|739722.5|740701.9|739701.9|27
1620725570000|2021-05-11 09:32:50|740711.2|739711.2|740700|739700|740711.6|739711.6|740694.5|739694.5|26
1620725580000|2021-05-11 09:33:00|740701|739701|740737.7|739737.7|740738.1|739738.1|740701|739701|32
1620725590000|2021-05-11 09:33:10|740739.1|739739.1|740739.6|739739.6|740750.9|739750.9|740725.4|739725.4|27
1620725600000|2021-05-11 09:33:20|740738.9|739738.9|740724.7|739724.7|740785.2|739785.2|740674.7|739674.7|32
1620725610000|2021-05-11 09:33:30|740721.7|739721.7|740684.1|739684.1|740721.7|739721.7|740674.5|739674.5|31
1620725620000|2021-05-11 09:33:40|740684.6|739684.6|740687.4|739687.4|740704.7|739704.7|740660.2|739660.2|33
1620725630000|2021-05-11 09:33:50|740700.5|739700.5|740662.2|739662.2|740700.5|739700.5|740656.1|739656.1|34
1620725640000|2021-05-11 09:34:00|740661.4|739661.4|740414.6|739414.6|740669.6|739669.6|740414.6|739414.6|32
1620725650000|2021-05-11 09:34:10|740395.9|739395.9|740238.9|739238.9|740774.2|739395.9|740162.8|738681.7|40
1620725660000|2021-05-11 09:34:20|740244.2|739244.2|740283.1|739283.1|740299.8|739299.8|740234.8|739234.8|33
1620725670000|2021-05-11 09:34:30|740293.9|739293.9|740240.1|739240.1|740293.9|739293.9|740207.1|739207.1|34
1620725680000|2021-05-11 09:34:40|740234.1|739234.1|740244.8|739244.8|740244.8|739244.8|740120.1|739120.1|36
1620725690000|2021-05-11 09:34:50|740242.7|739242.7|740215.3|739215.3|740247.9|739247.9|740210.9|739210.9|31
1620725700000|2021-05-11 09:35:00|740215.7|739215.7|740134.5|739134.5|740215.7|739215.7|740133.4|739133.4|39
1620725710000|2021-05-11 09:35:10|740148.1|739148.1|740171.7|739171.7|740196.3|739196.3|740136.6|739136.6|33
1620725720000|2021-05-11 09:35:20|740179.7|739179.7|740133.3|739133.3|740179.7|739179.7|740131.6|739131.6|30
1620725730000|2021-05-11 09:35:30|740117.1|739117.1|740417.4|738417.4|740419.1|739137.5|739807|738311.7|39
1620725740000|2021-05-11 09:35:40|739919.8|738919.8|739940.6|738940.6|740419|739070.3|739919.8|738413.5|40
1620725750000|2021-05-11 09:35:50|739941.5|738941.5|739970.8|738970.8|739970.8|738970.8|739932.7|738932.7|36
1620725760000|2021-05-11 09:36:00|739961.3|738961.3|739754.7|738754.7|739961.3|738961.3|739644.3|738644.3|38
1620725770000|2021-05-11 09:36:10|739750.5|738750.5|739692.7|738692.7|739750.8|738750.8|739692.7|738692.7|35
1620725780000|2021-05-11 09:36:20|739702.1|738702.1|739810.8|738810.8|739810.8|738810.8|739660.3|738660.3|36
1620725790000|2021-05-11 09:36:30|739835.5|738835.5|739937.4|738937.4|739939.9|738939.9|739834|738834|37
1620725800000|2021-05-11 09:36:40|739934.2|738934.2|739954.6|738954.6|739988.6|738988.6|739934.2|738934.2|37
1620725810000|2021-05-11 09:36:50|739953.9|738953.9|740129.9|739129.9|740129.9|739129.9|739950.5|738950.5|32
1620725820000|2021-05-11 09:37:00|740139.1|739139.1|740091.9|739091.9|740139.1|739139.1|740088.1|739088.1|33
1620725830000|2021-05-11 09:37:10|740083.4|739083.4|740120.3|739120.3|740123.6|739123.6|740083.4|739083.4|30
1620725840000|2021-05-11 09:37:20|740122.7|739122.7|740042.9|739042.9|740122.7|739122.7|740035|739035|23
1620725850000|2021-05-11 09:37:30|740032|739032|740081.2|739081.2|740094|739094|740025.3|739025.3|24
1620725860000|2021-05-11 09:37:40|740087.8|739087.8|740097.4|739097.4|740104.4|739104.4|740085|739085|29
1620725870000|2021-05-11 09:37:50|740101.8|739101.8|740133.4|739133.4|740133.9|739133.9|740101.1|739101.1|26
1620725880000|2021-05-11 09:38:00|740127.7|739127.7|740069.6|739069.6|740141|739141|740069.6|739069.6|34
1620725890000|2021-05-11 09:38:10|740075.2|739075.2|740099.8|739099.8|740108.5|739108.5|740069.6|739069.6|32
1620725900000|2021-05-11 09:38:20|740082.6|739082.6|740046.4|739046.4|740082.6|739082.6|740039.3|739039.3|30
1620725910000|2021-05-11 09:38:30|740044.9|739044.9|740047.2|739047.2|740048|739048|740040.6|739040.6|23
1620725920000|2021-05-11 09:38:40|740046.4|739046.4|740041.9|739041.9|740046.7|739046.7|740032.2|739032.2|31
1620725930000|2021-05-11 09:38:50|740041|739041|740076.6|739076.6|740076.6|739076.6|740040|739040|32
1620725940000|2021-05-11 09:39:00|740069.8|739069.8|740076.5|739076.5|740090.7|739090.7|740067.4|739067.4|28
1620725950000|2021-05-11 09:39:10|740136.3|739136.3|740123.7|739123.7|740142.4|739142.4|740100.9|739100.9|30
1620725960000|2021-05-11 09:39:20|740125.7|739125.7|740129.5|739129.5|740144.3|739144.3|740109.4|739109.4|36
1620725970000|2021-05-11 09:39:30|740112.3|739112.3|740128.5|739128.5|740141.6|739141.6|740107.5|739107.5|20
1620725980000|2021-05-11 09:39:40|740130.5|739130.5|740121.9|739121.9|740149.5|739149.5|740118.9|739118.9|31
1620725990000|2021-05-11 09:39:50|740119.3|739119.3|740130.1|739130.1|740134.8|739134.8|740067.9|739067.9|38
1620726000000|2021-05-11 09:40:00|740127.9|739127.9|740227.8|739227.8|740233.5|739233.5|740105.1|739105.1|36
1620726010000|2021-05-11 09:40:10|740232.7|739232.7|740219.1|739219.1|740274.2|739274.2|740205.9|739205.9|34
1620726020000|2021-05-11 09:40:20|740204.9|739204.9|740186.2|739186.2|740218.8|739218.8|740166.2|739166.2|34
1620726030000|2021-05-11 09:40:30|740182.6|739182.6|740144.2|739144.2|740188.7|739188.7|740142.1|739142.1|22
1620726040000|2021-05-11 09:40:40|740133.7|739133.7|740136.9|739136.9|740164.2|739164.2|740126.4|739126.4|37
1620726050000|2021-05-11 09:40:50|740117.6|739117.6|740140.6|739140.6|740144.6|739144.6|740108.6|739108.6|25
1620726060000|2021-05-11 09:41:00|740139.6|739139.6|740130.8|739130.8|740143|739143|740117.4|739117.4|37
1620726070000|2021-05-11 09:41:10|740129.6|739129.6|740114.4|739114.4|740145.3|739145.3|740112.7|739112.7|28
1620726080000|2021-05-11 09:41:20|740114|739114|740243.1|739243.1|740273.8|739273.8|740082.5|739082.5|34
1620726090000|2021-05-11 09:41:30|740243.3|739243.3|740231.8|739231.8|740259.5|739259.5|740223.2|739223.2|37
1620726100000|2021-05-11 09:41:40|740251.6|739251.6|740249.7|739249.7|740257.1|739257.1|740244.8|739244.8|26
1620726110000|2021-05-11 09:41:50|740245.5|739245.5|740255.2|739255.2|740255.2|739255.2|740221.6|739221.6|29
1620726120000|2021-05-11 09:42:00|740254.4|739254.4|740251.4|739251.4|740260.1|739260.1|740246.1|739246.1|23
1620726130000|2021-05-11 09:42:10|740254.1|739254.1|740264.6|739264.6|740271|739271|740250.4|739250.4|21
1620726140000|2021-05-11 09:42:20|740264.3|739264.3|740254.2|739254.2|740271.4|739271.4|740253.5|739253.5|22
1620726150000|2021-05-11 09:42:30|740261.8|739261.8|740333.3|739333.3|740348|739348|740249.1|739249.1|35
1620726160000|2021-05-11 09:42:40|740332.9|739332.9|740429.5|739429.5|740429.5|739429.5|740332.9|739332.9|37
1620726170000|2021-05-11 09:42:50|740449.2|739449.2|740425.2|739425.2|740451.2|739451.2|740411.3|739411.3|34
1620726180000|2021-05-11 09:43:00|740413.6|739413.6|740385.3|739385.3|740413.9|739413.9|740345.1|739345.1|37
1620726190000|2021-05-11 09:43:10|740389.3|739389.3|740392.4|739392.4|740402.1|739402.1|740385.6|739385.6|31
1620726200000|2021-05-11 09:43:20|740392.6|739392.6|740384.1|739384.1|740397.6|739397.6|740366.1|739366.1|27
1620726210000|2021-05-11 09:43:30|740375.6|739375.6|740351.3|739351.3|740380|739380|740339.2|739339.2|31
1620726220000|2021-05-11 09:43:40|740342|739342|740381.9|739381.9|740392.9|739392.9|740342|739342|23
1620726230000|2021-05-11 09:43:50|740381.4|739381.4|740371.9|739371.9|740492.7|739492.7|740371.9|739371.9|27
1620726240000|2021-05-11 09:44:00|740384.4|739384.4|740333.3|739333.3|740396.7|739396.7|740330.1|739330.1|31
1620726250000|2021-05-11 09:44:10|740331.2|739331.2|740341.1|739341.1|740358|739358|740317.5|739317.5|30
1620726260000|2021-05-11 09:44:20|740334.3|739334.3|740343.2|739343.2|740347.9|739347.9|740329.1|739329.1|36
1620726270000|2021-05-11 09:44:30|740333.3|739333.3|740267.4|739267.4|740333.3|739333.3|740262.9|739262.9|25
1620726280000|2021-05-11 09:44:40|740268.9|739268.9|740268.8|739268.8|740271.8|739271.8|740263.3|739263.3|21
1620726290000|2021-05-11 09:44:50|740269.4|739269.4|740259.2|739259.2|740305.9|739305.9|740251.7|739251.7|37
1620726300000|2021-05-11 09:45:00|740278.3|739278.3|740244.4|739244.4|740278.3|739278.3|740243.2|739243.2|29
1620726310000|2021-05-11 09:45:10|740245.6|739245.6|740323.3|739323.3|740323.3|739323.3|740240.4|739240.4|25
1620726320000|2021-05-11 09:45:20|740328.1|739328.1|740364.1|739364.1|740405.4|739405.4|740287.3|739287.3|37
1620726330000|2021-05-11 09:45:30|740355.1|739355.1|740369.8|739369.8|740381.7|739381.7|740355.1|739355.1|30
1620726340000|2021-05-11 09:45:40|740383|739383|740435.1|739435.1|740435.1|739435.1|740369.3|739369.3|35
1620726350000|2021-05-11 09:45:50|740435.4|739435.4|740437.9|739437.9|740443.9|739443.9|740402.5|739402.5|37
1620726360000|2021-05-11 09:46:00|740433.6|739433.6|740401.1|739401.1|740433.6|739433.6|740331.2|739331.2|35
1620726370000|2021-05-11 09:46:10|740401.7|739401.7|740399.9|739399.9|740408.6|739408.6|740351.2|739351.2|35
1620726380000|2021-05-11 09:46:20|740397.6|739397.6|740362.4|739362.4|740400.9|739400.9|740362.4|739362.4|32
1620726390000|2021-05-11 09:46:30|740335|739335|740333.1|739333.1|740351.5|739351.5|740308|739308|36
1620726400000|2021-05-11 09:46:40|740334.5|739334.5|740339.4|739339.4|740410|739410|740334.5|739334.5|33
1620726410000|2021-05-11 09:46:50|740341.3|739341.3|740292.4|739292.4|740344|739344|740285.5|739285.5|36
1620726420000|2021-05-11 09:47:00|740275.2|739275.2|740298.6|739298.6|740305.7|739305.7|740275.2|739275.2|31
1620726430000|2021-05-11 09:47:10|740302.2|739302.2|740217.1|739217.1|740302.2|739302.2|740216.1|739216.1|29
1620726440000|2021-05-11 09:47:20|740215.2|739215.2|740321.4|739321.4|740326.4|739326.4|740203.1|739203.1|34
1620726450000|2021-05-11 09:47:30|740310.2|739310.2|740343.1|739343.1|740354.9|739354.9|740305.6|739305.6|29
1620726460000|2021-05-11 09:47:40|740348.3|739348.3|740321.1|739321.1|740349.6|739349.6|740308.3|739308.3|36
1620726470000|2021-05-11 09:47:50|740322.9|739322.9|740347.4|739347.4|740349.8|739349.8|740322.4|739322.4|31
1620726480000|2021-05-11 09:48:00|740342.6|739342.6|740347.5|739347.5|740356.8|739356.8|740334.8|739334.8|27
1620726490000|2021-05-11 09:48:10|740346.6|739346.6|740279.4|739279.4|740350|739350|740274.2|739274.2|23
1620726500000|2021-05-11 09:48:20|740272.2|739272.2|740237.1|739237.1|740287.9|739287.9|740237.1|739237.1|36
1620726510000|2021-05-11 09:48:30|740240.1|739240.1|740224.6|739224.6|740240.1|739240.1|740193.8|739193.8|33
1620726520000|2021-05-11 09:48:40|740219|739219|740214.1|739214.1|740223.2|739223.2|740186.1|739186.1|33
1620726530000|2021-05-11 09:48:50|740214.3|739214.3|740190.2|739190.2|740214.3|739214.3|740185.2|739185.2|34
1620726540000|2021-05-11 09:49:00|740190|739190|740084.5|739084.5|740195.8|739195.8|740049.3|739049.3|36
1620726550000|2021-05-11 09:49:10|740083.3|739083.3|740140.7|739140.7|740148.6|739148.6|740066.6|739066.6|36
1620726560000|2021-05-11 09:49:20|740160.4|739160.4|740161.1|739161.1|740168.9|739168.9|740126|739126|30
1620726570000|2021-05-11 09:49:30|740167.8|739167.8|740158.5|739158.5|740167.8|739167.8|740131.6|739131.6|24
1620726580000|2021-05-11 09:49:40|740149.6|739149.6|740169.6|739169.6|740180.9|739180.9|740116.4|739116.4|37
1620726590000|2021-05-11 09:49:50|740166.9|739166.9|740097.2|739097.2|740176|739176|740091.6|739091.6|35
1620726600000|2021-05-11 09:50:00|740101.4|739101.4|740138.1|739138.1|740138.1|739138.1|740098.5|739098.5|33
1620726610000|2021-05-11 09:50:10|740139.1|739139.1|740127.3|739127.3|740152.8|739152.8|740095.6|739095.6|34
1620726620000|2021-05-11 09:50:20|740116.6|739116.6|740090|739090|740137.4|739137.4|740087.1|739087.1|34
1620726630000|2021-05-11 09:50:30|740090.9|739090.9|740091.2|739091.2|740092|739092|740048.9|739048.9|24
1620726640000|2021-05-11 09:50:40|740091.3|739091.3|740084.6|739084.6|740091.3|739091.3|740063.2|739063.2|32
1620726650000|2021-05-11 09:50:50|740084.9|739084.9|740066.8|739066.8|740084.9|739084.9|740064.3|739064.3|27
1620726660000|2021-05-11 09:51:00|740065.1|739065.1|740042|739042|740066|739066|740025.2|739025.2|38
1620726670000|2021-05-11 09:51:10|740041.9|739041.9|740076.4|739076.4|740077.8|739077.8|740041.3|739041.3|30
1620726680000|2021-05-11 09:51:20|740079.5|739079.5|740038.9|739038.9|740079.6|739079.6|740038.9|739038.9|25
1620726690000|2021-05-11 09:51:30|740038.8|739038.8|740037.7|739037.7|740041.2|739041.2|740025.8|739025.8|24
1620726700000|2021-05-11 09:51:40|740035.4|739035.4|740033|739033|740041.1|739041.1|740026.8|739026.8|18
1620726710000|2021-05-11 09:51:50|740033.4|739033.4|739879.7|738879.7|740034.6|739034.6|739869.8|738869.8|31
1620726720000|2021-05-11 09:52:00|739881.4|738881.4|739865.3|738865.3|739881.4|738881.4|739839.8|738839.8|34
1620726730000|2021-05-11 09:52:10|739862.9|738862.9|739896.3|738896.3|739896.3|738896.3|739857.3|738857.3|38
1620726740000|2021-05-11 09:52:20|739904.4|738904.4|739936.9|738936.9|739947.8|738947.8|739893.1|738893.1|36
1620726750000|2021-05-11 09:52:30|739936.5|738936.5|740041.8|739041.8|740051.2|739051.2|739919.3|738919.3|36
1620726760000|2021-05-11 09:52:40|740039.2|739039.2|739909.2|738909.2|740059.6|739059.6|739903.4|738903.4|38
1620726770000|2021-05-11 09:52:50|739903.2|738903.2|739856.5|738856.5|739931.8|738931.8|739856.3|738856.3|33
1620726780000|2021-05-11 09:53:00|739851.8|738851.8|739735.4|738735.4|739854.3|738854.3|739731.5|738731.5|30
1620726790000|2021-05-11 09:53:10|739739.8|738739.8|739756.7|738756.7|739773.5|738773.5|739727.7|738727.7|28
1620726800000|2021-05-11 09:53:20|739757.3|738757.3|739759.5|738759.5|739771.2|738771.2|739746.2|738746.2|29
1620726810000|2021-05-11 09:53:30|739756.9|738756.9|739906|738906|739906|738906|739744.8|738744.8|37
1620726820000|2021-05-11 09:53:40|739905.9|738905.9|739836.1|738836.1|739915.1|738915.1|739831.5|738831.5|35
1620726830000|2021-05-11 09:53:50|739834.2|738834.2|739816.3|738816.3|739845.8|738845.8|739813.9|738813.9|28
1620726840000|2021-05-11 09:54:00|739799.8|738799.8|739791.3|738791.3|739825.1|738825.1|739762.9|738762.9|39
1620726850000|2021-05-11 09:54:10|739791|738791|739770.1|738770.1|739791|738791|739767.1|738767.1|35
1620726860000|2021-05-11 09:54:20|739764.1|738764.1|739781|738781|739787.4|738787.4|739757.1|738757.1|30
1620726870000|2021-05-11 09:54:30|739779.8|738779.8|739880.4|738880.4|739880.4|738880.4|739739.6|738739.6|35
1620726880000|2021-05-11 09:54:40|739880.2|738880.2|739767.5|738767.5|739890|738890|739765.5|738765.5|35
1620726890000|2021-05-11 09:54:50|739765.6|738765.6|739809.2|738809.2|739817|738817|739765.6|738765.6|34
1620726900000|2021-05-11 09:55:00|739802.3|738802.3|739797.2|738797.2|739803|738803|739774.6|738774.6|30
1620726910000|2021-05-11 09:55:10|739794.1|738794.1|739800|738800|739809.4|738809.4|739766.1|738766.1|31
1620726920000|2021-05-11 09:55:20|739796.8|738796.8|739791.8|738791.8|739813.8|738813.8|739770.4|738770.4|32
1620726930000|2021-05-11 09:55:30|739789.3|738789.3|739787.4|738787.4|739809.5|738809.5|739778.1|738778.1|32
1620726940000|2021-05-11 09:55:40|739788|738788|739809.4|738809.4|739836.4|738836.4|739788|738788|33
1620726950000|2021-05-11 09:55:50|739808.6|738808.6|739793.4|738793.4|739821.4|738821.4|739777.7|738777.7|26
1620726960000|2021-05-11 09:56:00|739788.4|738788.4|739799.1|738799.1|739805.5|738805.5|739738.1|738738.1|35
1620726970000|2021-05-11 09:56:10|739797.2|738797.2|739837.1|738837.1|739854.6|738854.6|739797.2|738797.2|33
1620726980000|2021-05-11 09:56:20|739856|738856|739828.2|738828.2|739867.3|738867.3|739828.2|738828.2|35
1620726990000|2021-05-11 09:56:30|739792.5|738792.5|739826|738826|739849.1|738849.1|739792.5|738792.5|28
1620727000000|2021-05-11 09:56:40|739822.6|738822.6|739897|738897|739901.5|738901.5|739797|738797|34
1620727010000|2021-05-11 09:56:50|739895.4|738895.4|740063.1|739063.1|740065.7|739065.7|739888.9|738888.9|33
1620727020000|2021-05-11 09:57:00|740063|739063|740009.6|739009.6|740063|739063|740002.7|739002.7|36
1620727030000|2021-05-11 09:57:10|740009.8|739009.8|739947.4|738947.4|740063.4|739063.4|739944.3|738944.3|37
1620727040000|2021-05-11 09:57:20|739958.8|738958.8|739912.5|738912.5|739959.1|738959.1|739898.6|738898.6|32
1620727050000|2021-05-11 09:57:30|739900.8|738900.8|739916.5|738916.5|739920.2|738920.2|739891.3|738891.3|27
1620727060000|2021-05-11 09:57:40|739912.8|738912.8|739909.8|738909.8|739941.9|738941.9|739901.8|738901.8|32
1620727070000|2021-05-11 09:57:50|739910.3|738910.3|739925.6|738925.6|739975.7|738975.7|739910.3|738910.3|33
1620727080000|2021-05-11 09:58:00|739912.3|738912.3|739905.9|738905.9|739912.3|738912.3|739863.3|738863.3|33
1620727090000|2021-05-11 09:58:10|739907.9|738907.9|739956.2|738956.2|739962.8|738962.8|739879.3|738879.3|38
1620727100000|2021-05-11 09:58:20|739955.7|738955.7|739927.4|738927.4|739959.2|738959.2|739922.4|738922.4|35
1620727110000|2021-05-11 09:58:30|739921.9|738921.9|739895.8|738895.8|739960.7|738960.7|739893.5|738893.5|35
1620727120000|2021-05-11 09:58:40|739895.9|738895.9|739802.2|738802.2|739899.3|738899.3|739795|738795|32
1620727130000|2021-05-11 09:58:50|739799.6|738799.6|739894.5|738894.5|739898.8|738898.8|739799.6|738799.6|36
1620727140000|2021-05-11 09:59:00|739892.8|738892.8|739894.7|738894.7|739900.4|738900.4|739873|738873|21
1620727150000|2021-05-11 09:59:10|739902.9|738902.9|739863|738863|739908|738908|739846.8|738846.8|34
1620727160000|2021-05-11 09:59:20|739860.1|738860.1|739792.2|738792.2|739874.6|738874.6|739789.1|738789.1|34
1620727170000|2021-05-11 09:59:30|739790.3|738790.3|739812.5|738812.5|739813.1|738813.1|739778.6|738778.6|31
1620727180000|2021-05-11 09:59:40|739812.1|738812.1|739848|738848|739854.4|738854.4|739806.6|738806.6|35
1620727190000|2021-05-11 09:59:50|739847.1|738847.1|739916.4|738916.4|739927.8|738927.8|739844.1|738844.1|38
1620727200000|2021-05-11 10:00:00|739899.9|738899.9|739819.5|738819.5|739899.9|738899.9|739819.5|738819.5|36
1620727210000|2021-05-11 10:00:10|739819.7|738819.7|739798.3|738798.3|739840|738840|739770.8|738770.8|36
1620727220000|2021-05-11 10:00:20|739799.4|738799.4|739781.7|738781.7|739799.4|738799.4|739758.6|738758.6|38
1620727230000|2021-05-11 10:00:30|739782.5|738782.5|739619.5|738619.5|739782.5|738782.5|739608.2|738608.2|38
1620727240000|2021-05-11 10:00:40|739622.4|738622.4|739631.1|738631.1|739649.4|738649.4|739613.3|738613.3|34
1620727250000|2021-05-11 10:00:50|739637|738637|739620.9|738620.9|739661.2|738661.2|739620.9|738620.9|33
1620727260000|2021-05-11 10:01:00|739622.8|738622.8|739628|738628|739628.1|738628.1|739616|738616|29
1620727270000|2021-05-11 10:01:10|739628.4|738628.4|739640.9|738640.9|739649.6|738649.6|739628.4|738628.4|31
1620727280000|2021-05-11 10:01:20|739640.7|738640.7|739652.9|738652.9|739674.8|738674.8|739632.7|738632.7|28
1620727290000|2021-05-11 10:01:30|739654.8|738654.8|739653.5|738653.5|739667.5|738667.5|739652.3|738652.3|29
1620727300000|2021-05-11 10:01:40|739652.1|738652.1|739713.2|738713.2|739721.8|738721.8|739649.9|738649.9|37
1620727310000|2021-05-11 10:01:50|739708.5|738708.5|739721.1|738721.1|739737.3|738737.3|739692.5|738692.5|36
1620727320000|2021-05-11 10:02:00|739722|738722|739753|738753|739805.9|738805.9|739719.7|738719.7|38
1620727330000|2021-05-11 10:02:10|739752.9|738752.9|739872|738872|739873.9|738873.9|739707.7|738707.7|38
1620727340000|2021-05-11 10:02:20|739882.5|738882.5|739877.3|738877.3|739882.9|738882.9|739850.3|738850.3|39
1620727350000|2021-05-11 10:02:30|739871.3|738871.3|739930.9|738930.9|739930.9|738930.9|739871.3|738871.3|31
1620727360000|2021-05-11 10:02:40|739930.4|738930.4|740041.7|739041.7|740045.2|739045.2|739930.4|738930.4|38
1620727370000|2021-05-11 10:02:50|740036.1|739036.1|740012.4|739012.4|740036.1|739036.1|740005.3|739005.3|34
1620727380000|2021-05-11 10:03:00|740012.3|739012.3|739945.9|738945.9|740014.8|739014.8|739929.7|738929.7|37
1620727390000|2021-05-11 10:03:10|739940.6|738940.6|739979.4|738979.4|739979.4|738979.4|739930.3|738930.3|31
1620727400000|2021-05-11 10:03:20|740009.6|739009.6|740029.8|739029.8|740045.1|739045.1|740007.9|739007.9|32
1620727410000|2021-05-11 10:03:30|740000|739000|739941.8|738941.8|740008.5|739008.5|739884.8|738884.8|39
1620727420000|2021-05-11 10:03:40|739947.6|738947.6|739804.3|738804.3|739992.1|738992.1|739788.4|738788.4|39
1620727430000|2021-05-11 10:03:50|739804.2|738804.2|739751.7|738751.7|739818.6|738818.6|739751.7|738751.7|32
1620727440000|2021-05-11 10:04:00|739773.1|738773.1|739786.5|738786.5|739833.2|738833.2|739753|738753|37
1620727450000|2021-05-11 10:04:10|739788.8|738788.8|739799.4|738799.4|739809.2|738809.2|739758.4|738758.4|35
1620727460000|2021-05-11 10:04:20|739800.4|738800.4|739811|738811|739828.4|738828.4|739785.7|738785.7|30
1620727470000|2021-05-11 10:04:30|739809.5|738809.5|739788.5|738788.5|739813.1|738813.1|739781.6|738781.6|33
1620727480000|2021-05-11 10:04:40|739788.8|738788.8|739887.1|738887.1|739887.1|738887.1|739788.8|738788.8|31
1620727490000|2021-05-11 10:04:50|739877.9|738877.9|739864.6|738864.6|739884.5|738884.5|739794.1|738794.1|35
1620727500000|2021-05-11 10:05:00|739886.1|738886.1|739859.1|738859.1|739891.6|738891.6|739841.9|738841.9|32
1620727510000|2021-05-11 10:05:10|739859|738859|739860|738860|739869.5|738869.5|739859|738859|25
1620727520000|2021-05-11 10:05:20|739859.1|738859.1|739830.7|738830.7|739859.1|738859.1|739830.3|738830.3|22
1620727530000|2021-05-11 10:05:30|739802.9|738802.9|739803.2|738803.2|739820.7|738820.7|739797.5|738797.5|26
1620727540000|2021-05-11 10:05:40|739803.3|738803.3|739788|738788|739803.3|738803.3|739786.5|738786.5|22
1620727550000|2021-05-11 10:05:50|739788.6|738788.6|739815|738815|739828.3|738828.3|739788.5|738788.5|31
1620727560000|2021-05-11 10:06:00|739813.9|738813.9|739804.7|738804.7|739843.4|738843.4|739798.7|738798.7|38
1620727570000|2021-05-11 10:06:10|739804.1|738804.1|739792.3|738792.3|739824.7|738824.7|739781|738781|34
1620727580000|2021-05-11 10:06:20|739791.7|738791.7|739689.8|738689.8|739792.6|738792.6|739656.3|738656.3|37
1620727590000|2021-05-11 10:06:30|739665.4|738665.4|739701.7|738701.7|739702.8|738702.8|739629|738629|38
1620727600000|2021-05-11 10:06:40|739697.1|738697.1|739633.1|738633.1|739697.1|738697.1|739625.9|738625.9|35
1620727610000|2021-05-11 10:06:50|739633.7|738633.7|739664.9|738664.9|739675.8|738675.8|739632.5|738632.5|29
1620727620000|2021-05-11 10:07:00|739663|738663|739701.5|738701.5|739712.9|738712.9|739639.8|738639.8|38
1620727630000|2021-05-11 10:07:10|739690.4|738690.4|739682.3|738682.3|739695.1|738695.1|739650.4|738650.4|37
1620727640000|2021-05-11 10:07:20|739689.8|738689.8|739658.3|738658.3|739689.8|738689.8|739658|738658|32
1620727650000|2021-05-11 10:07:30|739650.9|738650.9|739673.9|738673.9|739693.5|738693.5|739650.9|738650.9|32
1620727660000|2021-05-11 10:07:40|739672.1|738672.1|739624.3|738624.3|739672.1|738672.1|739624.3|738624.3|34
1620727670000|2021-05-11 10:07:50|739621.8|738621.8|739687|738687|739700.8|738700.8|739621.8|738621.8|31
1620727680000|2021-05-11 10:08:00|739684.1|738684.1|739658.6|738658.6|739684.1|738684.1|739643.1|738643.1|31
1620727690000|2021-05-11 10:08:10|739655.6|738655.6|739662.5|738662.5|739684.2|738684.2|739654.5|738654.5|29
1620727700000|2021-05-11 10:08:20|739660.9|738660.9|739657.7|738657.7|739670.2|738670.2|739656.6|738656.6|23
1620727710000|2021-05-11 10:08:30|739657.5|738657.5|739616.6|738616.6|739657.5|738657.5|739606|738606|32
1620727720000|2021-05-11 10:08:40|739615|738615|739635.2|738635.2|739645.8|738645.8|739609.9|738609.9|19
1620727730000|2021-05-11 10:08:50|739635.9|738635.9|739699.7|738699.7|739706.9|738706.9|739635.8|738635.8|25
1620727740000|2021-05-11 10:09:00|739709.9|738709.9|739683.4|738683.4|739722.8|738722.8|739679.3|738679.3|31
1620727750000|2021-05-11 10:09:10|739683.9|738683.9|739709.1|738709.1|739724.1|738724.1|739683.1|738683.1|31
1620727760000|2021-05-11 10:09:20|739709|738709|739638.6|738638.6|739710.6|738710.6|739638.6|738638.6|20
1620727770000|2021-05-11 10:09:30|739630.6|738630.6|739603.5|738603.5|739658.7|738658.7|739599.9|738599.9|35
1620727780000|2021-05-11 10:09:40|739608.1|738608.1|739644.8|738644.8|739661.4|738661.4|739605.9|738605.9|33
1620727790000|2021-05-11 10:09:50|739646.4|738646.4|739582.5|738582.5|739658.1|738658.1|739573.3|738573.3|33
1620727800000|2021-05-11 10:10:00|739578.9|738578.9|739612|738612|739624.7|738624.7|739559.4|738559.4|33
1620727810000|2021-05-11 10:10:10|739617.1|738617.1|739598.4|738598.4|739617.1|738617.1|739588.2|738588.2|29
1620727820000|2021-05-11 10:10:20|739600.3|738600.3|739572.1|738572.1|739601.6|738601.6|739563.6|738563.6|30
1620727830000|2021-05-11 10:10:30|739572.6|738572.6|739576.5|738576.5|739581.4|738581.4|739571.3|738571.3|23
1620727840000|2021-05-11 10:10:40|739577.7|738577.7|739580.8|738580.8|739591.9|738591.9|739570.1|738570.1|31
1620727850000|2021-05-11 10:10:50|739582|738582|739600|738600|739602.3|738602.3|739564.6|738564.6|30
1620727860000|2021-05-11 10:11:00|739671.6|738671.6|739773.2|738773.2|739777.9|738777.9|739665|738665|36
1620727870000|2021-05-11 10:11:10|739777.2|738777.2|739767.2|738767.2|739782.8|738782.8|739713.9|738713.9|33
1620727880000|2021-05-11 10:11:20|739782.8|738782.8|739778.3|738778.3|739793.6|738793.6|739771.1|738771.1|29
1620727890000|2021-05-11 10:11:30|739763.9|738763.9|739731.5|738731.5|739763.9|738763.9|739725.6|738725.6|30
1620727900000|2021-05-11 10:11:40|739730.1|738730.1|739664.2|738664.2|739739|738739|739655.1|738655.1|38
1620727910000|2021-05-11 10:11:50|739663.1|738663.1|739570.7|738570.7|739665.9|738665.9|739556.9|738556.9|34
1620727920000|2021-05-11 10:12:00|739555.5|738555.5|739482.9|738482.9|739593.8|738593.8|739468.4|738468.4|39
1620727930000|2021-05-11 10:12:10|739489|738489|739557|738557|739566.3|738566.3|739468.8|738468.8|33
1620727940000|2021-05-11 10:12:20|739559.2|738559.2|739551.6|738551.6|739572.8|738572.8|739513.1|738513.1|38
1620727950000|2021-05-11 10:12:30|739551.4|738551.4|739475.8|738475.8|739552.5|738552.5|739475.8|738475.8|40
1620727960000|2021-05-11 10:12:40|739476|738476|739501.7|738501.7|739519.6|738519.6|739476|738476|36
1620727970000|2021-05-11 10:12:50|739503.1|738503.1|739524.2|738524.2|739525.9|738525.9|739494.5|738494.5|25
1620727980000|2021-05-11 10:13:00|739519.7|738519.7|739473.7|738473.7|739519.7|738519.7|739472.8|738472.8|37
1620727990000|2021-05-11 10:13:10|739473.3|738473.3|739447.9|738447.9|739487.9|738487.9|739447.9|738447.9|32
1620728000000|2021-05-11 10:13:20|739443.4|738443.4|739472|738472|739485.3|738485.3|739412.5|738412.5|34
1620728010000|2021-05-11 10:13:30|739474.1|738474.1|739444.6|738444.6|739493.3|738493.3|739434.9|738434.9|35
1620728020000|2021-05-11 10:13:40|739440.2|738440.2|739512.8|738512.8|739564.7|738564.7|739415.8|738415.8|34
1620728030000|2021-05-11 10:13:50|739488.1|738488.1|739445.1|738445.1|739515.2|738515.2|739442.4|738442.4|29
1620728040000|2021-05-11 10:14:00|739443.2|738443.2|739438.4|738438.4|739456.1|738456.1|739419.8|738419.8|34
1620728050000|2021-05-11 10:14:10|739436.9|738436.9|739468.7|738468.7|739475.7|738475.7|739433.7|738433.7|30
1620728060000|2021-05-11 10:14:20|739471.3|738471.3|739486.3|738486.3|739497.5|738497.5|739465.4|738465.4|37
1620728070000|2021-05-11 10:14:30|739482.4|738482.4|739541.1|738541.1|739546.9|738546.9|739482.4|738482.4|35
1620728080000|2021-05-11 10:14:40|739540.8|738540.8|739488.4|738488.4|739542.8|738542.8|739488.4|738488.4|31
1620728090000|2021-05-11 10:14:50|739488.8|738488.8|739416.2|738416.2|739488.8|738488.8|739412|738412|32
1620728100000|2021-05-11 10:15:00|739417.7|738417.7|739434.1|738434.1|739452.9|738452.9|739410.6|738410.6|31
1620728110000|2021-05-11 10:15:10|739430.2|738430.2|739378.4|738378.4|739441|738441|739351|738351|39
1620728120000|2021-05-11 10:15:20|739383.8|738383.8|739261.7|738261.7|739423.7|738423.7|739258.8|738258.8|40
1620728130000|2021-05-11 10:15:30|739239.1|738239.1|739192.7|738192.7|739239.1|738239.1|739190.3|738190.3|31
1620728140000|2021-05-11 10:15:40|739200.5|738200.5|739212.6|738212.6|739220.4|738220.4|739190.4|738190.4|37
1620728150000|2021-05-11 10:15:50|739202.5|738202.5|739246.8|738246.8|739250.4|738250.4|739188.5|738188.5|34
1620728160000|2021-05-11 10:16:00|739247.8|738247.8|739300.2|738300.2|739300.2|738300.2|739242.7|738242.7|36
1620728170000|2021-05-11 10:16:10|739298.5|738298.5|739287.2|738287.2|739298.5|738298.5|739278.8|738278.8|33
1620728180000|2021-05-11 10:16:20|739288.2|738288.2|739305.1|738305.1|739312.7|738312.7|739284.7|738284.7|30
1620728190000|2021-05-11 10:16:30|739298.5|738298.5|739281.1|738281.1|739301.1|738301.1|739259.8|738259.8|28
1620728200000|2021-05-11 10:16:40|739278.6|738278.6|739282.1|738282.1|739287.2|738287.2|739278.6|738278.6|27
1620728210000|2021-05-11 10:16:50|739284.7|738284.7|739345.9|738345.9|739374|738374|739283.6|738283.6|38
1620728220000|2021-05-11 10:17:00|739345|738345|739309.8|738309.8|739391.1|738391.1|739301.5|738301.5|39
1620728230000|2021-05-11 10:17:10|739310.6|738310.6|739262.4|738262.4|739311.2|738311.2|739222|738222|32
1620728240000|2021-05-11 10:17:20|739262.2|738262.2|739354.7|738354.7|739354.7|738354.7|739261.6|738261.6|35
1620728250000|2021-05-11 10:17:30|739357.8|738357.8|739341.9|738341.9|739385|738385|739334.5|738334.5|37
1620728260000|2021-05-11 10:17:40|739338.5|738338.5|739334.3|738334.3|739400.7|738400.7|739321.7|738321.7|36
1620728270000|2021-05-11 10:17:50|739330.1|738330.1|739397.1|738397.1|739459|738459|739330.1|738330.1|36
1620728280000|2021-05-11 10:18:00|739397.8|738397.8|739369.6|738369.6|739426.8|738426.8|739369.6|738369.6|33
1620728290000|2021-05-11 10:18:10|739410.3|738410.3|739408|738408|739410.3|738410.3|739400.8|738400.8|28
1620728300000|2021-05-11 10:18:20|739404.3|738404.3|739417.4|738417.4|739427.2|738427.2|739388.6|738388.6|33
1620728310000|2021-05-11 10:18:30|739417.1|738417.1|739450.1|738450.1|739470.4|738470.4|739416.8|738416.8|31
1620728320000|2021-05-11 10:18:40|739449.2|738449.2|739373.5|738373.5|739449.7|738449.7|739373.5|738373.5|25
1620728330000|2021-05-11 10:18:50|739366.4|738366.4|739364.9|738364.9|739404.1|738404.1|739347.4|738347.4|39
1620728340000|2021-05-11 10:19:00|739362.5|738362.5|739257.2|738257.2|739369.8|738369.8|739230.9|738230.9|37
1620728350000|2021-05-11 10:19:10|739255.8|738255.8|739224.5|738224.5|739299.6|738299.6|739219.4|738219.4|36
1620728360000|2021-05-11 10:19:20|739221.7|738221.7|739186.2|738186.2|739236.9|738236.9|739180.3|738180.3|36
1620728370000|2021-05-11 10:19:30|739190.9|738190.9|739192|738192|739199.2|738199.2|739180|738180|28
1620728380000|2021-05-11 10:19:40|739191.5|738191.5|739219.3|738219.3|739240.2|738240.2|739174.9|738174.9|34
1620728390000|2021-05-11 10:19:50|739220.3|738220.3|739242.1|738242.1|739246.5|738246.5|739210.6|738210.6|36
1620728400000|2021-05-11 10:20:00|739241.6|738241.6|739215.7|738215.7|739241.6|738241.6|739165.5|738165.5|37
1620728410000|2021-05-11 10:20:10|739215.3|738215.3|739240.8|738240.8|739286|738286|739208.6|738208.6|39
1620728420000|2021-05-11 10:20:20|739250.6|738250.6|739270.9|738270.9|739273.5|738273.5|739247|738247|27
1620728430000|2021-05-11 10:20:30|739265.3|738265.3|739217.2|738217.2|739265.3|738265.3|739204.3|738204.3|32
1620728440000|2021-05-11 10:20:40|739208.5|738208.5|739229.1|738229.1|739274.3|738274.3|739208.5|738208.5|32
1620728450000|2021-05-11 10:20:50|739233.3|738233.3|739291.3|738291.3|739292.8|738292.8|739227.7|738227.7|29
1620728460000|2021-05-11 10:21:00|739289|738289|739254.3|738254.3|739293.1|738293.1|739241.5|738241.5|35
1620728470000|2021-05-11 10:21:10|739264.5|738264.5|739291.6|738291.6|739316.2|738316.2|739262.2|738262.2|29
1620728480000|2021-05-11 10:21:20|739290.7|738290.7|739334.4|738334.4|739346|738346|739290.7|738290.7|29
1620728490000|2021-05-11 10:21:30|739326.2|738326.2|739283.4|738283.4|739326.2|738326.2|739276.6|738276.6|34
1620728500000|2021-05-11 10:21:40|739285.7|738285.7|739286.7|738286.7|739290.3|738290.3|739259.2|738259.2|29
1620728510000|2021-05-11 10:21:50|739282.4|738282.4|739262.3|738262.3|739284.5|738284.5|739258.1|738258.1|26
1620728520000|2021-05-11 10:22:00|739262.6|738262.6|739390|738390|739390|738390|739261.9|738261.9|28
1620728530000|2021-05-11 10:22:10|739385.1|738385.1|739384.9|738384.9|739385.2|738385.2|739381|738381|21
1620728540000|2021-05-11 10:22:20|739384.4|738384.4|739327.5|738327.5|739385.6|738385.6|739314|738314|33
1620728550000|2021-05-11 10:22:30|739332.5|738332.5|739289.4|738289.4|739340.5|738340.5|739289.4|738289.4|29
1620728560000|2021-05-11 10:22:40|739186.1|738186.1|739148.9|738148.9|739196|738196|739146.6|738146.6|36
1620728570000|2021-05-11 10:22:50|739146.5|738146.5|739122.4|738122.4|739154.3|738154.3|739120|738120|36
1620728580000|2021-05-11 10:23:00|739122|738122|739120.9|738120.9|739132.3|738132.3|739107.8|738107.8|26
1620728590000|2021-05-11 10:23:10|739117.5|738117.5|739077|738077|739145.1|738145.1|739072.8|738072.8|31
1620728600000|2021-05-11 10:23:20|739076.7|738076.7|739114.3|738114.3|739119.3|738119.3|739076.7|738076.7|31
1620728610000|2021-05-11 10:23:30|739100.3|738100.3|739089.2|738089.2|739100.3|738100.3|739063|738063|29
1620728620000|2021-05-11 10:23:40|739087.6|738087.6|738977|737977|739087.6|738087.6|738965.6|737965.6|37
1620728630000|2021-05-11 10:23:50|738974.9|737974.9|738905.5|737905.5|739056|738056|738905.3|737905.3|39
1620728640000|2021-05-11 10:24:00|738888.6|737888.6|738787.6|737787.6|738888.6|737888.6|738756.7|737756.7|39
1620728650000|2021-05-11 10:24:10|738791.6|737791.6|738766.5|737766.5|738791.6|737791.6|738732.3|737732.3|37
1620728660000|2021-05-11 10:24:20|738768.4|737768.4|738930.7|737930.7|738974|737974|738767.4|737767.4|39
1620728670000|2021-05-11 10:24:30|738936|737936|738948|737948|738998.4|737998.4|738925|737925|35
1620728680000|2021-05-11 10:24:40|738949.4|737949.4|739044.4|738044.4|739044.4|738044.4|738886.3|737886.3|31
1620728690000|2021-05-11 10:24:50|739038.5|738038.5|739069.6|738069.6|739084.6|738084.6|739038.5|738038.5|31
1620728700000|2021-05-11 10:25:00|739066.3|738066.3|739050.4|738050.4|739066.3|738066.3|739044.3|738044.3|28
1620728710000|2021-05-11 10:25:10|739050.2|738050.2|739044.4|738044.4|739059.7|738059.7|739032.1|738032.1|26
1620728720000|2021-05-11 10:25:20|739035.8|738035.8|739083.9|738083.9|739096.9|738096.9|739035.8|738035.8|26
1620728730000|2021-05-11 10:25:30|739082.9|738082.9|739034.8|738034.8|739084.9|738084.9|739023.7|738023.7|39
1620728740000|2021-05-11 10:25:40|739041.1|738041.1|739045.3|738045.3|739085.2|738085.2|739037.6|738037.6|32
1620728750000|2021-05-11 10:25:50|739046.6|738046.6|739230.1|738230.1|739250.3|738250.3|739044|738044|32
1620728760000|2021-05-11 10:26:00|739212.4|738212.4|739040.7|738040.7|739212.4|738212.4|739040.7|738040.7|36
1620728770000|2021-05-11 10:26:10|739041.5|738041.5|739036.8|738036.8|739045.9|738045.9|738968.4|737968.4|36
1620728780000|2021-05-11 10:26:20|739038.9|738038.9|739049.9|738049.9|739052|738052|739023.3|738023.3|34
1620728790000|2021-05-11 10:26:30|739050.3|738050.3|739007.5|738007.5|739078.2|738078.2|739007.5|738007.5|30
1620728800000|2021-05-11 10:26:40|739011.3|738011.3|739018.8|738018.8|739027.6|738027.6|738985.4|737985.4|33
1620728810000|2021-05-11 10:26:50|739016.7|738016.7|738998.6|737998.6|739062.8|738062.8|738973.3|737973.3|35
1620728820000|2021-05-11 10:27:00|738995.7|737995.7|739023.4|738023.4|739024.2|738024.2|738986.4|737986.4|28
1620728830000|2021-05-11 10:27:10|739022.4|738022.4|739011.4|738011.4|739022.4|738022.4|738978.6|737978.6|35
1620728840000|2021-05-11 10:27:20|739013.4|738013.4|739008.2|738008.2|739059.5|738059.5|738976.3|737976.3|37
1620728850000|2021-05-11 10:27:30|738985.2|737985.2|739019.9|738019.9|739019.9|738019.9|738985.2|737985.2|25
1620728860000|2021-05-11 10:27:40|739014.3|738014.3|739035.3|738035.3|739039.8|738039.8|739014.3|738014.3|29
1620728870000|2021-05-11 10:27:50|739035.1|738035.1|739046.6|738046.6|739054.3|738054.3|739032.6|738032.6|17
1620728880000|2021-05-11 10:28:00|739040.5|738040.5|739037.8|738037.8|739060.3|738060.3|739028.4|738028.4|27
1620728890000|2021-05-11 10:28:10|739038.7|738038.7|739013.9|738013.9|739062.1|738062.1|739013|738013|30
1620728900000|2021-05-11 10:28:20|739015.4|738015.4|739043.2|738043.2|739043.2|738043.2|739012.7|738012.7|24
1620728910000|2021-05-11 10:28:30|739037.6|738037.6|739152.9|738152.9|739152.9|738152.9|739023.8|738023.8|30
1620728920000|2021-05-11 10:28:40|739139.3|738139.3|739236.8|738236.8|739280.1|738280.1|739139.3|738139.3|34
1620728930000|2021-05-11 10:28:50|739241.3|738241.3|739239.2|738239.2|739251|738251|739223.5|738223.5|32
1620728940000|2021-05-11 10:29:00|739223.8|738223.8|739216.3|738216.3|739242.7|738242.7|739208.5|738208.5|36
1620728950000|2021-05-11 10:29:10|739214.8|738214.8|739222.2|738222.2|739226.1|738226.1|739205.4|738205.4|32
1620728960000|2021-05-11 10:29:20|739225|738225|739205.7|738205.7|739239.9|738239.9|739204.7|738204.7|32
1620728970000|2021-05-11 10:29:30|739196.7|738196.7|739263.7|738263.7|739287.3|738287.3|739180.7|738180.7|37
1620728980000|2021-05-11 10:29:40|739263.4|738263.4|739261.5|738261.5|739340.8|738340.8|739242.5|738242.5|35
1620728990000|2021-05-11 10:29:50|739289.8|738289.8|739298.6|738298.6|739301.3|738301.3|739273.1|738273.1|35
1620729000000|2021-05-11 10:30:00|739297.9|738297.9|739271.6|738271.6|739297.9|738297.9|739253.5|738253.5|31
1620729010000|2021-05-11 10:30:10|739271|738271|739292.6|738292.6|739321.5|738321.5|739267.7|738267.7|36
1620729020000|2021-05-11 10:30:20|739290|738290|739293.1|738293.1|739312.9|738312.9|739281.7|738281.7|28
1620729030000|2021-05-11 10:30:30|739291|738291|739293.2|738293.2|739341.6|738341.6|739282.9|738282.9|38
1620729040000|2021-05-11 10:30:40|739310|738310|739337.5|738337.5|739355.5|738355.5|739294|738294|30
1620729050000|2021-05-11 10:30:50|739338.2|738338.2|739343.4|738343.4|739347|738347|739300.4|738300.4|27
1620729060000|2021-05-11 10:31:00|739344.3|738344.3|739331.4|738331.4|739350.5|738350.5|739308.6|738308.6|32
1620729070000|2021-05-11 10:31:10|739331.7|738331.7|739321.3|738321.3|739348.2|738348.2|739321.3|738321.3|28
1620729080000|2021-05-11 10:31:20|739351.5|738351.5|739333.8|738333.8|739351.5|738351.5|739323.1|738323.1|25
1620729090000|2021-05-11 10:31:30|739318.6|738318.6|739372.7|738372.7|739379.4|738379.4|739318.6|738318.6|27
1620729100000|2021-05-11 10:31:40|739367|738367|739357.8|738357.8|739382.8|738382.8|739353|738353|29
1620729110000|2021-05-11 10:31:50|739359.5|738359.5|739352.9|738352.9|739364.2|738364.2|739317.7|738317.7|37
1620729120000|2021-05-11 10:32:00|739352.2|738352.2|739318.3|738318.3|739352.2|738352.2|739315.8|738315.8|30
1620729130000|2021-05-11 10:32:10|739317.6|738317.6|739249.9|738249.9|739335.1|738335.1|739249.9|738249.9|24
1620729140000|2021-05-11 10:32:20|739242.1|738242.1|739267.9|738267.9|739267.9|738267.9|739230|738230|37
1620729150000|2021-05-11 10:32:30|739244|738244|739381.7|738381.7|739381.7|738381.7|739244|738244|29
1620729160000|2021-05-11 10:32:40|739378.2|738378.2|739352.5|738352.5|739396.7|738396.7|739349.7|738349.7|36
1620729170000|2021-05-11 10:32:50|739348.5|738348.5|739359.2|738359.2|739382.5|738382.5|739347.5|738347.5|31
1620729180000|2021-05-11 10:33:00|739355.5|738355.5|739355|738355|739386.2|738386.2|739351|738351|32
1620729190000|2021-05-11 10:33:10|739345.1|738345.1|739315|738315|739346.1|738346.1|739297.8|738297.8|27
1620729200000|2021-05-11 10:33:20|739315.7|738315.7|739355.8|738355.8|739371.2|738371.2|739310.4|738310.4|29
1620729210000|2021-05-11 10:33:30|739356|738356|739369.2|738369.2|739385.6|738385.6|739349.1|738349.1|30
1620729220000|2021-05-11 10:33:40|739370.9|738370.9|739394.7|738394.7|739396.1|738396.1|739354.6|738354.6|36
1620729230000|2021-05-11 10:33:50|739390.5|738390.5|739458.5|738458.5|739477.5|738477.5|739390.5|738390.5|32
1620729240000|2021-05-11 10:34:00|739459|738459|739454.6|738454.6|739511.9|738511.9|739443|738443|34
1620729250000|2021-05-11 10:34:10|739469.5|738469.5|739464.1|738464.1|739471.4|738471.4|739428.9|738428.9|32
1620729260000|2021-05-11 10:34:20|739463.2|738463.2|739483|738483|739483|738483|739436.2|738436.2|30
1620729270000|2021-05-11 10:34:30|739480.1|738480.1|739477.7|738477.7|739485.3|738485.3|739464.1|738464.1|23
1620729280000|2021-05-11 10:34:40|739482.1|738482.1|739508.8|738508.8|739518.5|738518.5|739478.2|738478.2|35
1620729290000|2021-05-11 10:34:50|739506|738506|739492.7|738492.7|739506.6|738506.6|739468.9|738468.9|31
1620729300000|2021-05-11 10:35:00|739493.4|738493.4|739499.9|738499.9|739504.4|738504.4|739492.3|738492.3|25
1620729310000|2021-05-11 10:35:10|739500.4|738500.4|739500.3|738500.3|739506.3|738506.3|739497|738497|17
1620729320000|2021-05-11 10:35:20|739499.3|738499.3|739510.3|738510.3|739528.9|738528.9|739498.8|738498.8|28
1620729330000|2021-05-11 10:35:30|739507.3|738507.3|739497.4|738497.4|739507.3|738507.3|739476.5|738476.5|32
1620729340000|2021-05-11 10:35:40|739488.4|738488.4|739494.1|738494.1|739500.8|738500.8|739464.6|738464.6|31
1620729350000|2021-05-11 10:35:50|739495.7|738495.7|739523.3|738523.3|739548.5|738548.5|739495.7|738495.7|31
1620729360000|2021-05-11 10:36:00|739521.9|738521.9|739529.5|738529.5|739529.5|738529.5|739495.9|738495.9|30
1620729370000|2021-05-11 10:36:10|739529.2|738529.2|739525|738525|739534|738534|739499.7|738499.7|30
1620729380000|2021-05-11 10:36:20|739523|738523|739513.2|738513.2|739526.1|738526.1|739510.4|738510.4|27
1620729390000|2021-05-11 10:36:30|739522.5|738522.5|739508.1|738508.1|739525.6|738525.6|739507.2|738507.2|22
1620729400000|2021-05-11 10:36:40|739507.2|738507.2|739510.7|738510.7|739524.7|738524.7|739496.3|738496.3|27
1620729410000|2021-05-11 10:36:50|739531.3|738531.3|739537.8|738537.8|739537.8|738537.8|739523|738523|18
1620729420000|2021-05-11 10:37:00|739530.6|738530.6|739530.2|738530.2|739533.6|738533.6|739501.9|738501.9|33
1620729430000|2021-05-11 10:37:10|739527.5|738527.5|739524.9|738524.9|739579.1|738579.1|739498.3|738498.3|31
1620729440000|2021-05-11 10:37:20|739524.3|738524.3|739464.8|738464.8|739526|738526|739463.3|738463.3|35
1620729450000|2021-05-11 10:37:30|739492.6|738492.6|739483.3|738483.3|739494.3|738494.3|739470.9|738470.9|32
1620729460000|2021-05-11 10:37:40|739484|738484|739477.2|738477.2|739490.3|738490.3|739459.4|738459.4|30
1620729470000|2021-05-11 10:37:50|739468|738468|739478.8|738478.8|739481.6|738481.6|739468|738468|28
1620729480000|2021-05-11 10:38:00|739476.4|738476.4|739474.1|738474.1|739510.4|738510.4|739451.5|738451.5|33
1620729490000|2021-05-11 10:38:10|739484.3|738484.3|739481.8|738481.8|739485.1|738485.1|739446.2|738446.2|32
1620729500000|2021-05-11 10:38:20|739482.3|738482.3|739490.2|738490.2|739496.6|738496.6|739477.5|738477.5|32
1620729510000|2021-05-11 10:38:30|739490.1|738490.1|739515.1|738515.1|739518|738518|739466.1|738466.1|34
1620729520000|2021-05-11 10:38:40|739507.6|738507.6|739507.3|738507.3|739533.5|738533.5|739504.3|738504.3|35
1620729530000|2021-05-11 10:38:50|739508.5|738508.5|739500.2|738500.2|739518.9|738518.9|739497.8|738497.8|29
1620729540000|2021-05-11 10:39:00|739500.6|738500.6|739531.7|738531.7|739541.2|738541.2|739487.8|738487.8|31
1620729550000|2021-05-11 10:39:10|739543.7|738543.7|739536.1|738536.1|739548|738548|739529.8|738529.8|20
1620729560000|2021-05-11 10:39:20|739535.5|738535.5|739544.9|738544.9|739558.9|738558.9|739533.3|738533.3|23
1620729570000|2021-05-11 10:39:30|739534.5|738534.5|739519|738519|739536|738536|739512.1|738512.1|28
1620729580000|2021-05-11 10:39:40|739523.4|738523.4|739520.6|738520.6|739533.6|738533.6|739505.6|738505.6|26
1620729590000|2021-05-11 10:39:50|739517|738517|739523.5|738523.5|739532.5|738532.5|739512.8|738512.8|24
1620729600000|2021-05-11 10:40:00|739508.3|738508.3|739542.8|738542.8|739546.9|738546.9|739508.3|738508.3|36
1620729610000|2021-05-11 10:40:10|739541.2|738541.2|739541.2|738541.2|739542.3|738542.3|739526|738526|25
1620729620000|2021-05-11 10:40:20|739541|738541|739554.8|738554.8|739555.7|738555.7|739538.8|738538.8|27
1620729630000|2021-05-11 10:40:30|739542.9|738542.9|739566.8|738566.8|739569.6|738569.6|739542.9|738542.9|30
1620729640000|2021-05-11 10:40:40|739567.5|738567.5|739549|738549|739573|738573|739525.9|738525.9|36
1620729650000|2021-05-11 10:40:50|739551.2|738551.2|739573.5|738573.5|739585.9|738585.9|739551.2|738551.2|31
1620729660000|2021-05-11 10:41:00|739577|738577|739688.6|738688.6|739704.2|738704.2|739570.9|738570.9|38
1620729670000|2021-05-11 10:41:10|739694.6|738694.6|739719.7|738719.7|739723.5|738723.5|739694.6|738694.6|35
1620729680000|2021-05-11 10:41:20|739720.7|738720.7|739695.8|738695.8|739724|738724|739690.5|738690.5|34
1620729690000|2021-05-11 10:41:30|739683.5|738683.5|739707.9|738707.9|739723.5|738723.5|739674.3|738674.3|29
1620729700000|2021-05-11 10:41:40|739708.4|738708.4|739707.3|738707.3|739732.4|738732.4|739705|738705|31
1620729710000|2021-05-11 10:41:50|739704.4|738704.4|739697.3|738697.3|739707|738707|739688.1|738688.1|24
1620729720000|2021-05-11 10:42:00|739695.4|738695.4|739703.7|738703.7|739711.7|738711.7|739671.3|738671.3|34
1620729730000|2021-05-11 10:42:10|739703.6|738703.6|739709|738709|739723.6|738723.6|739703.6|738703.6|28
1620729740000|2021-05-11 10:42:20|739703.4|738703.4|739767|738767|739768.7|738768.7|739699.5|738699.5|30
1620729750000|2021-05-11 10:42:30|739766.9|738766.9|739764.9|738764.9|739783.2|738783.2|739744.2|738744.2|38
1620729760000|2021-05-11 10:42:40|739764.4|738764.4|739781.1|738781.1|739781.1|738781.1|739751.7|738751.7|31
1620729770000|2021-05-11 10:42:50|739780.4|738780.4|739762.5|738762.5|739781.2|738781.2|739753.5|738753.5|33
1620729780000|2021-05-11 10:43:00|739760.9|738760.9|739740.7|738740.7|739760.9|738760.9|739725.2|738725.2|33
1620729790000|2021-05-11 10:43:10|739758.1|738758.1|739759.5|738759.5|739765.8|738765.8|739744.5|738744.5|29
1620729800000|2021-05-11 10:43:20|739759.9|738759.9|739770|738770|739783.9|738783.9|739758.3|738758.3|33
1620729810000|2021-05-11 10:43:30|739767|738767|739770.4|738770.4|739772.8|738772.8|739763.2|738763.2|26
1620729820000|2021-05-11 10:43:40|739770|738770|739770|738770|739782.9|738782.9|739769.6|738769.6|25
1620729830000|2021-05-11 10:43:50|739771.7|738771.7|739675.4|738675.4|739778|738778|739667|738667|31
1620729840000|2021-05-11 10:44:00|739699.8|738699.8|739750.9|738750.9|739773.6|738773.6|739697.9|738697.9|38
1620729850000|2021-05-11 10:44:10|739753.4|738753.4|739760.4|738760.4|739790.7|738790.7|739745.8|738745.8|32
1620729860000|2021-05-11 10:44:20|739770.3|738770.3|739757.8|738757.8|739778.6|738778.6|739757.8|738757.8|33
1620729870000|2021-05-11 10:44:30|739759.2|738759.2|739794.8|738794.8|739794.8|738794.8|739757.7|738757.7|36
1620729880000|2021-05-11 10:44:40|739796.7|738796.7|739789.8|738789.8|739810|738810|739781.7|738781.7|29
1620729890000|2021-05-11 10:44:50|739794.1|738794.1|739803.9|738803.9|739807|738807|739791.7|738791.7|26
1620729900000|2021-05-11 10:45:00|739803.2|738803.2|739670.5|738670.5|739806|738806|739670.5|738670.5|39
1620729910000|2021-05-11 10:45:10|739671.7|738671.7|739683.1|738683.1|739694.3|738694.3|739669.2|738669.2|38
1620729920000|2021-05-11 10:45:20|739683.2|738683.2|739746.5|738746.5|739762.2|738762.2|739674.2|738674.2|35
1620729930000|2021-05-11 10:45:30|739747.3|738747.3|739784.9|738784.9|739801|738801|739747.3|738747.3|31
1620729940000|2021-05-11 10:45:40|739786.6|738786.6|739756|738756|739786.6|738786.6|739739|738739|37
1620729950000|2021-05-11 10:45:50|739759.6|738759.6|739706.7|738706.7|739760.8|738760.8|739686.7|738686.7|36
1620729960000|2021-05-11 10:46:00|739707.8|738707.8|739736.3|738736.3|739753.8|738753.8|739707.8|738707.8|36
1620729970000|2021-05-11 10:46:10|739734.7|738734.7|739784.3|738784.3|739784.3|738784.3|739729.3|738729.3|32
1620729980000|2021-05-11 10:46:20|739779.2|738779.2|739779.8|738779.8|739781.2|738781.2|739763.6|738763.6|32
1620729990000|2021-05-11 10:46:30|739764.4|738764.4|739770.1|738770.1|739773|738773|739749|738749|39
1620730000000|2021-05-11 10:46:40|739765.8|738765.8|739766.8|738766.8|739773.1|738773.1|739714|738714|34
1620730010000|2021-05-11 10:46:50|739769.4|738769.4|739769|738769|739780.3|738780.3|739757.8|738757.8|30
1620730020000|2021-05-11 10:47:00|739773.4|738773.4|739725.8|738725.8|739774|738774|739720|738720|34
1620730030000|2021-05-11 10:47:10|739721.5|738721.5|739715.5|738715.5|739726.4|738726.4|739702.8|738702.8|35
1620730040000|2021-05-11 10:47:20|739717.5|738717.5|739713|738713|739725.4|738725.4|739713|738713|26
1620730050000|2021-05-11 10:47:30|739719.6|738719.6|739705.9|738705.9|739719.6|738719.6|739703.3|738703.3|30
1620730060000|2021-05-11 10:47:40|739706.8|738706.8|739761.5|738761.5|739784.5|738784.5|739705.8|738705.8|35
1620730070000|2021-05-11 10:47:50|739764.2|738764.2|739740.6|738740.6|739779.2|738779.2|739740.6|738740.6|34
1620730080000|2021-05-11 10:48:00|739726.8|738726.8|739759.1|738759.1|739786.6|738786.6|739711.2|738711.2|37
1620730090000|2021-05-11 10:48:10|739760.3|738760.3|739710.2|738710.2|739776.2|738776.2|739710.2|738710.2|32
1620730100000|2021-05-11 10:48:20|739712.4|738712.4|739729.1|738729.1|739742.5|738742.5|739703.6|738703.6|29
1620730110000|2021-05-11 10:48:30|739724.6|738724.6|739740.2|738740.2|739740.9|738740.9|739706.5|738706.5|37
1620730120000|2021-05-11 10:48:40|739728.1|738728.1|739717|738717|739739.9|738739.9|739714.6|738714.6|35
1620730130000|2021-05-11 10:48:50|739723.9|738723.9|739750.6|738750.6|739754.6|738754.6|739721.3|738721.3|29
1620730140000|2021-05-11 10:49:00|739730.6|738730.6|739793.1|738793.1|739814|738814|739724.3|738724.3|33
1620730150000|2021-05-11 10:49:10|739786.5|738786.5|739753.9|738753.9|739786.5|738786.5|739753.9|738753.9|34
1620730160000|2021-05-11 10:49:20|739752.8|738752.8|739798.8|738798.8|739798.8|738798.8|739750.2|738750.2|26
1620730170000|2021-05-11 10:49:30|739791.7|738791.7|739810.1|738810.1|739813.3|738813.3|739785.4|738785.4|32
1620730180000|2021-05-11 10:49:40|739811.2|738811.2|739754.6|738754.6|739812.1|738812.1|739750.6|738750.6|29
1620730190000|2021-05-11 10:49:50|739756.2|738756.2|739787.9|738787.9|739804.8|738804.8|739756.2|738756.2|26
1620730200000|2021-05-11 10:50:00|739788.4|738788.4|739764.7|738764.7|739799.5|738799.5|739751.3|738751.3|29
1620730210000|2021-05-11 10:50:10|739855.4|738855.4|739940.1|738940.1|739947.2|738947.2|739855.4|738855.4|37
1620730220000|2021-05-11 10:50:20|739932.7|738932.7|739932.2|738932.2|739939.6|738939.6|739893.6|738893.6|32
1620730230000|2021-05-11 10:50:30|739939.9|738939.9|739971.8|738971.8|739985.7|738985.7|739906|738906|40
1620730240000|2021-05-11 10:50:40|739974.1|738974.1|739971.3|738971.3|739993.5|738993.5|739907|738907|36
1620730250000|2021-05-11 10:50:50|739964.7|738964.7|740046.8|739046.8|740054.5|739054.5|739946|738946|34
1620730260000|2021-05-11 10:51:00|740042.3|739042.3|739956.5|738956.5|740043.6|739043.6|739950.3|738950.3|39
1620730270000|2021-05-11 10:51:10|739953.2|738953.2|740037.5|739037.5|740089.5|739089.5|739951.9|738951.9|34
1620730280000|2021-05-11 10:51:20|740051.1|739051.1|740268.2|739268.2|740275.2|739275.2|740045.1|739045.1|38
1620730290000|2021-05-11 10:51:30|740263.5|739263.5|740243.6|739243.6|740263.5|739263.5|740225.4|739225.4|34
1620730300000|2021-05-11 10:51:40|740242|739242|740274.9|739274.9|740274.9|739274.9|740219.1|739219.1|34
1620730310000|2021-05-11 10:51:50|740259.3|739259.3|740236.4|739236.4|740265.3|739265.3|740231.2|739231.2|32
1620730320000|2021-05-11 10:52:00|740229.7|739229.7|740265.6|739265.6|740274.8|739274.8|740227|739227|34
1620730330000|2021-05-11 10:52:10|740276.5|739276.5|740386.3|739386.3|740388.3|739388.3|740271.9|739271.9|36
1620730340000|2021-05-11 10:52:20|740391.4|739391.4|740492.4|739492.4|740591.5|739591.5|740391.4|739391.4|39
1620730350000|2021-05-11 10:52:30|740482.7|739482.7|740384.5|739384.5|740503|739503|740362|739362|36
1620730360000|2021-05-11 10:52:40|740387.4|739387.4|740435.6|739435.6|740438.8|739438.8|740373.2|739373.2|34
1620730370000|2021-05-11 10:52:50|740420|739420|740447|739447|740455.3|739455.3|740420|739420|27
1620730380000|2021-05-11 10:53:00|740439.5|739439.5|740363.3|739363.3|740441.9|739441.9|740352|739352|33
1620730390000|2021-05-11 10:53:10|740368.3|739368.3|740350.3|739350.3|740378.9|739378.9|740350.3|739350.3|31
1620730400000|2021-05-11 10:53:20|740352.1|739352.1|740351.6|739351.6|740370.4|739370.4|740283.6|739283.6|26
1620730410000|2021-05-11 10:53:30|740360.9|739360.9|740374.6|739374.6|740380.9|739380.9|740356.1|739356.1|27
1620730420000|2021-05-11 10:53:40|740374.9|739374.9|740356.6|739356.6|740392.7|739392.7|740344|739344|31
1620730430000|2021-05-11 10:53:50|740360.8|739360.8|740329.8|739329.8|740360.8|739360.8|740329.2|739329.2|29
1620730440000|2021-05-11 10:54:00|740331.7|739331.7|740339.1|739339.1|740357.8|739357.8|740327|739327|26
1620730450000|2021-05-11 10:54:10|740342.5|739342.5|740406.5|739406.5|740438.8|739438.8|740342.5|739342.5|29
1620730460000|2021-05-11 10:54:20|740406.8|739406.8|740415.7|739415.7|740416|739416|740399.3|739399.3|26
1620730470000|2021-05-11 10:54:30|740415.5|739415.5|740450.1|739450.1|740450.1|739450.1|740415.5|739415.5|19
1620730480000|2021-05-11 10:54:40|740448.1|739448.1|740461.9|739461.9|740466.5|739466.5|740442.4|739442.4|26
1620730490000|2021-05-11 10:54:50|740458.7|739458.7|740371.3|739371.3|740462.9|739462.9|740370|739370|24
1620730500000|2021-05-11 10:55:00|740378|739378|740386.9|739386.9|740391.6|739391.6|740367.3|739367.3|29
1620730510000|2021-05-11 10:55:10|740387.7|739387.7|740305.7|739305.7|740387.7|739387.7|740278.9|739278.9|29
1620730520000|2021-05-11 10:55:20|740299.2|739299.2|740269.8|739269.8|740299.2|739299.2|740269.8|739269.8|30
1620730530000|2021-05-11 10:55:30|740263.9|739263.9|740362.1|739362.1|740366.6|739366.6|740247.7|739247.7|41
1620730540000|2021-05-11 10:55:40|740350.7|739350.7|740305.7|739305.7|740364.8|739364.8|740287.2|739287.2|36
1620730550000|2021-05-11 10:55:50|740295.1|739295.1|740295|739295|740311.9|739311.9|740289.6|739289.6|29
1620730560000|2021-05-11 10:56:00|740289|739289|740305.7|739305.7|740324.2|739324.2|740283.5|739283.5|30
1620730570000|2021-05-11 10:56:10|740307.4|739307.4|740306.7|739306.7|740323|739323|740300.6|739300.6|17
1620730580000|2021-05-11 10:56:20|740304.8|739304.8|740305.4|739305.4|740308.2|739308.2|740275.4|739275.4|21
1620730590000|2021-05-11 10:56:30|740304.2|739304.2|740310.5|739310.5|740311.4|739311.4|740287.6|739287.6|24
1620730600000|2021-05-11 10:56:40|740310.8|739310.8|740309.5|739309.5|740316.8|739316.8|740302.9|739302.9|23
1620730610000|2021-05-11 10:56:50|740309.4|739309.4|740303|739303|740314.5|739314.5|740299.6|739299.6|21
1620730620000|2021-05-11 10:57:00|740302.7|739302.7|740314|739314|740314|739314|740202.2|739202.2|32
1620730630000|2021-05-11 10:57:10|740338.1|739338.1|740325.4|739325.4|740345|739345|740305.4|739305.4|31
1620730640000|2021-05-11 10:57:20|740319.7|739319.7|740315.7|739315.7|740360.5|739360.5|740275.9|739275.9|33
1620730650000|2021-05-11 10:57:30|740282.6|739282.6|740265.4|739265.4|740282.6|739282.6|740230.3|739230.3|33
1620730660000|2021-05-11 10:57:40|740275.8|739275.8|740304.1|739304.1|740304.1|739304.1|740231.7|739231.7|31
1620730670000|2021-05-11 10:57:50|740300.9|739300.9|740340.8|739340.8|740340.8|739340.8|740241.8|739241.8|34
1620730680000|2021-05-11 10:58:00|740325.6|739325.6|740340.2|739340.2|740362.7|739362.7|740321.9|739321.9|33
1620730690000|2021-05-11 10:58:10|740340.1|739340.1|740293|739293|740357.1|739357.1|740293|739293|28
1620730700000|2021-05-11 10:58:20|740294.4|739294.4|740317.4|739317.4|740361.3|739361.3|740294.4|739294.4|36
1620730710000|2021-05-11 10:58:30|740291.2|739291.2|740317.8|739317.8|740324.5|739324.5|740287.2|739287.2|33
1620730720000|2021-05-11 10:58:40|740325.2|739325.2|740299.7|739299.7|740325.8|739325.8|740284.5|739284.5|27
1620730730000|2021-05-11 10:58:50|740294.6|739294.6|740239.8|739239.8|740296.1|739296.1|740239.8|739239.8|34
1620730740000|2021-05-11 10:59:00|740236.8|739236.8|740232.5|739232.5|740243.6|739243.6|740224.1|739224.1|20
1620730750000|2021-05-11 10:59:10|740226.3|739226.3|740204.6|739204.6|740229.2|739229.2|740192.4|739192.4|30
1620730760000|2021-05-11 10:59:20|740192.3|739192.3|740216.8|739216.8|740220.1|739220.1|740190.9|739190.9|23
1620730770000|2021-05-11 10:59:30|740201|739201|740155.5|739155.5|740201.6|739201.6|740146.2|739146.2|29
1620730780000|2021-05-11 10:59:40|740156.1|739156.1|740076|739076|740174.6|739174.6|740076|739076|33
1620730790000|2021-05-11 10:59:50|740089.7|739089.7|740180.1|739180.1|740183.5|739183.5|740086.1|739086.1|36
1620730800000|2021-05-11 11:00:00|740178|739178|740188.8|739188.8|740212.6|739212.6|740154.3|739154.3|30
1620730810000|2021-05-11 11:00:10|740186.8|739186.8|740196.9|739196.9|740196.9|739196.9|740167.4|739167.4|30
1620730820000|2021-05-11 11:00:20|740183.1|739183.1|740229.3|739229.3|740276.8|739276.8|740180.8|739180.8|37
1620730830000|2021-05-11 11:00:30|740221.5|739221.5|740064.4|739064.4|740221.5|739221.5|740063.4|739063.4|37
1620730840000|2021-05-11 11:00:40|740069.2|739069.2|740064.7|739064.7|740079.6|739079.6|740058.9|739058.9|24
1620730850000|2021-05-11 11:00:50|740063|739063|740131.9|739131.9|740143|739143|740063|739063|23
1620730860000|2021-05-11 11:01:00|740140.2|739140.2|740194.6|739194.6|740194.6|739194.6|740128.5|739128.5|31
1620730870000|2021-05-11 11:01:10|740190.3|739190.3|740180.3|739180.3|740191.4|739191.4|740180.3|739180.3|26
1620730880000|2021-05-11 11:01:20|740180.6|739180.6|740172.6|739172.6|740193.8|739193.8|740160.8|739160.8|22
1620730890000|2021-05-11 11:01:30|740163.3|739163.3|740144.4|739144.4|740163.3|739163.3|740110.2|739110.2|32
1620730900000|2021-05-11 11:01:40|740144.1|739144.1|740184|739184|740205.8|739205.8|740143.2|739143.2|33
1620730910000|2021-05-11 11:01:50|740184.1|739184.1|740181.2|739181.2|740184.1|739184.1|740177.1|739177.1|18
1620730920000|2021-05-11 11:02:00|740188.5|739188.5|740214.3|739214.3|740216.1|739216.1|740188.5|739188.5|26
1620730930000|2021-05-11 11:02:10|740214.2|739214.2|740158.6|739158.6|740216.5|739216.5|740148.4|739148.4|32
1620730940000|2021-05-11 11:02:20|740171.8|739171.8|740261.7|739261.7|740275.1|739275.1|740167|739167|29
1620730950000|2021-05-11 11:02:30|740254.7|739254.7|740163.3|739163.3|740258.6|739258.6|740163.3|739163.3|30
1620730960000|2021-05-11 11:02:40|740170.9|739170.9|740126|739126|740173.5|739173.5|740117.7|739117.7|25
1620730970000|2021-05-11 11:02:50|740129.6|739129.6|740130.5|739130.5|740154.6|739154.6|740124.7|739124.7|34
1620730980000|2021-05-11 11:03:00|740116.6|739116.6|740204.7|739204.7|740208.7|739208.7|740071.7|739071.7|34
1620730990000|2021-05-11 11:03:10|740202.4|739202.4|740195.8|739195.8|740215.3|739215.3|740160.4|739160.4|31
1620731000000|2021-05-11 11:03:20|740195.3|739195.3|740111|739111|740195.5|739195.5|740108.6|739108.6|33
1620731010000|2021-05-11 11:03:30|740096.6|739096.6|740100.9|739100.9|740118.5|739118.5|740096.6|739096.6|33
1620731020000|2021-05-11 11:03:40|740097.4|739097.4|740085.4|739085.4|740099.3|739099.3|740070|739070|30
1620731030000|2021-05-11 11:03:50|740085.7|739085.7|740089.3|739089.3|740093.4|739093.4|740079.7|739079.7|22
1620731040000|2021-05-11 11:04:00|740093.6|739093.6|740077.3|739077.3|740097.8|739097.8|740065.3|739065.3|29
1620731050000|2021-05-11 11:04:10|740075.9|739075.9|740073.1|739073.1|740085.9|739085.9|740065.5|739065.5|28
1620731060000|2021-05-11 11:04:20|740073.4|739073.4|740034.2|739034.2|740093.7|739093.7|740028|739028|25
1620731070000|2021-05-11 11:04:30|740034|739034|740097.7|739097.7|740108.1|739108.1|740034|739034|27
1620731080000|2021-05-11 11:04:40|740088.5|739088.5|740123.9|739123.9|740129.8|739129.8|740080.5|739080.5|22
1620731090000|2021-05-11 11:04:50|740124.5|739124.5|740143.5|739143.5|740147.3|739147.3|740120.2|739120.2|19
1620731100000|2021-05-11 11:05:00|740145.6|739145.6|740110.7|739110.7|740154.5|739154.5|740098.9|739098.9|35
1620731110000|2021-05-11 11:05:10|740126.3|739126.3|740052.9|739052.9|740126.3|739126.3|740045.4|739045.4|37
1620731120000|2021-05-11 11:05:20|740052.1|739052.1|740052.7|739052.7|740053.5|739053.5|740017.6|739017.6|33
1620731130000|2021-05-11 11:05:30|740053.5|739053.5|740070.4|739070.4|740073.1|739073.1|740037.1|739037.1|30
1620731140000|2021-05-11 11:05:40|740069.9|739069.9|740073|739073|740081.8|739081.8|740054.5|739054.5|31
1620731150000|2021-05-11 11:05:50|740074.5|739074.5|740079.2|739079.2|740096.7|739096.7|740069.3|739069.3|27
1620731160000|2021-05-11 11:06:00|740074.3|739074.3|740100.2|739100.2|740105.8|739105.8|740071.5|739071.5|26
1620731170000|2021-05-11 11:06:10|740099.1|739099.1|740065.4|739065.4|740101.5|739101.5|740057.8|739057.8|34
1620731180000|2021-05-11 11:06:20|740066.2|739066.2|740068|739068|740074.3|739074.3|740059.6|739059.6|21
1620731190000|2021-05-11 11:06:30|740067.2|739067.2|740075|739075|740081.5|739081.5|740053.7|739053.7|27
1620731200000|2021-05-11 11:06:40|740075.1|739075.1|740047.8|739047.8|740079.4|739079.4|740033.2|739033.2|35
1620731210000|2021-05-11 11:06:50|740050.6|739050.6|740046.8|739046.8|740067.2|739067.2|740036.6|739036.6|36
1620731220000|2021-05-11 11:07:00|740038.8|739038.8|740032.8|739032.8|740053.1|739053.1|740020.5|739020.5|32
1620731230000|2021-05-11 11:07:10|740033.7|739033.7|740029.1|739029.1|740045.6|739045.6|740026.3|739026.3|31
1620731240000|2021-05-11 11:07:20|740029.8|739029.8|740057|739057|740057.8|739057.8|740026.8|739026.8|30
1620731250000|2021-05-11 11:07:30|740045.5|739045.5|740046.4|739046.4|740057.1|739057.1|740019.4|739019.4|35
1620731260000|2021-05-11 11:07:40|740053.9|739053.9|740043.4|739043.4|740053.9|739053.9|740033.7|739033.7|28
1620731270000|2021-05-11 11:07:50|740041.7|739041.7|740049.8|739049.8|740056.2|739056.2|740041.7|739041.7|26
1620731280000|2021-05-11 11:08:00|740049.4|739049.4|740032.3|739032.3|740050.8|739050.8|740031.6|739031.6|26
1620731290000|2021-05-11 11:08:10|740031.3|739031.3|740042.3|739042.3|740058|739058|740031.3|739031.3|24
1620731300000|2021-05-11 11:08:20|740045|739045|740048.6|739048.6|740054.5|739054.5|740038.1|739038.1|30
1620731310000|2021-05-11 11:08:30|740046.5|739046.5|740019.2|739019.2|740049.2|739049.2|740014.1|739014.1|23
1620731320000|2021-05-11 11:08:40|740037.2|739037.2|740041.4|739041.4|740055|739055|740019.7|739019.7|30
1620731330000|2021-05-11 11:08:50|740041.8|739041.8|740032.7|739032.7|740046.7|739046.7|740032.7|739032.7|23
1620731340000|2021-05-11 11:09:00|740043.8|739043.8|740039.4|739039.4|740045.3|739045.3|740010|739010|31
1620731350000|2021-05-11 11:09:10|740035.9|739035.9|740046.8|739046.8|740057.8|739057.8|740035.1|739035.1|28
1620731360000|2021-05-11 11:09:20|740048.6|739048.6|740034.3|739034.3|740048.6|739048.6|740019|739019|31
1620731370000|2021-05-11 11:09:30|740036.5|739036.5|740034|739034|740052.2|739052.2|740019.5|739019.5|30
1620731380000|2021-05-11 11:09:40|740034.6|739034.6|740027.8|739027.8|740052.2|739052.2|740017.7|739017.7|30
1620731390000|2021-05-11 11:09:50|740024|739024|740146.2|739146.2|740151.8|739151.8|740024|739024|24
1620731400000|2021-05-11 11:10:00|740140.2|739140.2|740087.5|739087.5|740140.2|739140.2|740076.9|739076.9|37
1620731410000|2021-05-11 11:10:10|740089.1|739089.1|740096.5|739096.5|740096.9|739096.9|740089.1|739089.1|31
1620731420000|2021-05-11 11:10:20|740093.1|739093.1|740091.8|739091.8|740098.1|739098.1|740085.5|739085.5|30
1620731430000|2021-05-11 11:10:30|740082|739082|740039.5|739039.5|740082.7|739082.7|740039.5|739039.5|36
1620731440000|2021-05-11 11:10:40|740035.1|739035.1|740053.7|739053.7|740055.2|739055.2|740016.6|739016.6|28
1620731450000|2021-05-11 11:10:50|740061.3|739061.3|740040.1|739040.1|740061.3|739061.3|740030|739030|36
1620731460000|2021-05-11 11:11:00|740041.5|739041.5|740037.5|739037.5|740057.3|739057.3|740030.6|739030.6|35
1620731470000|2021-05-11 11:11:10|740036.9|739036.9|740030.3|739030.3|740063.4|739063.4|740008.3|739008.3|27
1620731480000|2021-05-11 11:11:20|740034.4|739034.4|739967.2|738967.2|740039.1|739039.1|739967.2|738967.2|36
1620731490000|2021-05-11 11:11:30|739965.4|738965.4|739944.3|738944.3|739967.2|738967.2|739942.9|738942.9|34
1620731500000|2021-05-11 11:11:40|739944.7|738944.7|739930.7|738930.7|740030.6|739030.6|739930.1|738930.1|37
1620731510000|2021-05-11 11:11:50|739928.7|738928.7|739917.3|738917.3|739936.7|738936.7|739917.3|738917.3|24
1620731520000|2021-05-11 11:12:00|739917|738917|739837.7|738837.7|739917|738917|739824.4|738824.4|36
1620731530000|2021-05-11 11:12:10|739836.1|738836.1|739738|738738|739837.5|738837.5|739729.1|738729.1|34
1620731540000|2021-05-11 11:12:20|739740|738740|739732.9|738732.9|739755.1|738755.1|739727.9|738727.9|28
1620731550000|2021-05-11 11:12:30|739744.6|738744.6|739773.9|738773.9|739797.3|738797.3|739743.1|738743.1|34
1620731560000|2021-05-11 11:12:40|739781.3|738781.3|739879.7|738879.7|739887.8|738887.8|739768|738768|37
1620731570000|2021-05-11 11:12:50|739878.8|738878.8|739937.3|738937.3|740034.5|739034.5|739872|738872|38
1620731580000|2021-05-11 11:13:00|739939|738939|739926.5|738926.5|739957.2|738957.2|739923.3|738923.3|29
1620731590000|2021-05-11 11:13:10|739925|738925|739881.5|738881.5|739932.9|738932.9|739872.9|738872.9|25
1620731600000|2021-05-11 11:13:20|739881.1|738881.1|739908.1|738908.1|739922.9|738922.9|739867.9|738867.9|32
1620731610000|2021-05-11 11:13:30|739890.7|738890.7|739834.4|738834.4|739891.3|738891.3|739819.3|738819.3|37
1620731620000|2021-05-11 11:13:40|739842.7|738842.7|739817.4|738817.4|739852.4|738852.4|739817.4|738817.4|32
1620731630000|2021-05-11 11:13:50|739820.7|738820.7|739798.5|738798.5|739826.1|738826.1|739798.5|738798.5|26
1620731640000|2021-05-11 11:14:00|739806.5|738806.5|739827.9|738827.9|739838.6|738838.6|739798.1|738798.1|29
1620731650000|2021-05-11 11:14:10|739829.1|738829.1|739821|738821|739842.9|738842.9|739811.2|738811.2|34
1620731660000|2021-05-11 11:14:20|739820.8|738820.8|739788.4|738788.4|739837.3|738837.3|739788.4|738788.4|34
1620731670000|2021-05-11 11:14:30|739788.5|738788.5|739765.7|738765.7|739800.8|738800.8|739765.4|738765.4|33
1620731680000|2021-05-11 11:14:40|739768|738768|739766.7|738766.7|739783.3|738783.3|739751|738751|28
1620731690000|2021-05-11 11:14:50|739747.9|738747.9|739729.2|738729.2|739761.5|738761.5|739678.2|738678.2|36
1620731700000|2021-05-11 11:15:00|739715.8|738715.8|739680.3|738680.3|739715.8|738715.8|739670.8|738670.8|37
1620731710000|2021-05-11 11:15:10|739697.7|738697.7|739703.7|738703.7|739743.3|738743.3|739681.2|738681.2|39
1620731720000|2021-05-11 11:15:20|739691|738691|739752.7|738752.7|739763.5|738763.5|739687.4|738687.4|38
1620731730000|2021-05-11 11:15:30|739748.9|738748.9|739758.2|738758.2|739765.2|738765.2|739730.7|738730.7|30
1620731740000|2021-05-11 11:15:40|739758.1|738758.1|739780.5|738780.5|739797.9|738797.9|739747.6|738747.6|37
1620731750000|2021-05-11 11:15:50|739882.4|738882.4|739747.6|738747.6|739882.4|738882.4|739747.6|738747.6|36
1620731760000|2021-05-11 11:16:00|739780.7|738780.7|739665.5|738665.5|739780.7|738780.7|739665.5|738665.5|39
1620731770000|2021-05-11 11:16:10|739663.4|738663.4|739562.5|738562.5|739680.6|738680.6|739562.5|738562.5|34
1620731780000|2021-05-11 11:16:20|739565.4|738565.4|739518.5|738518.5|739590.2|738590.2|739506.8|738506.8|38
1620731790000|2021-05-11 11:16:30|739513.9|738513.9|739533.7|738533.7|739533.7|738533.7|739491.4|738491.4|36
1620731800000|2021-05-11 11:16:40|739529.5|738529.5|739535.3|738535.3|739597.2|738597.2|739513.7|738513.7|34
1620731810000|2021-05-11 11:16:50|739543.6|738543.6|739571.2|738571.2|739578.3|738578.3|739543.6|738543.6|32
1620731820000|2021-05-11 11:17:00|739567.9|738567.9|739596.7|738596.7|739602|738602|739562.8|738562.8|35
1620731830000|2021-05-11 11:17:10|739576.3|738576.3|739637|738637|739668.3|738668.3|739576.3|738576.3|36
1620731840000|2021-05-11 11:17:20|739634.5|738634.5|739549.8|738549.8|739642.4|738642.4|739549.8|738549.8|32
1620731850000|2021-05-11 11:17:30|739537.5|738537.5|739518.9|738518.9|739551.5|738551.5|739511.2|738511.2|29
1620731860000|2021-05-11 11:17:40|739515.6|738515.6|739530.7|738530.7|739531.4|738531.4|739510.3|738510.3|26
1620731870000|2021-05-11 11:17:50|739521|738521|739517|738517|739521|738521|739512|738512|15
1620731880000|2021-05-11 11:18:00|739518.8|738518.8|739533.1|738533.1|739570.9|738570.9|739512|738512|33
1620731890000|2021-05-11 11:18:10|739528.6|738528.6|739512|738512|739540.7|738540.7|739512|738512|32
1620731900000|2021-05-11 11:18:20|739513.6|738513.6|739427.7|738427.7|739513.6|738513.6|739421.6|738421.6|37
1620731910000|2021-05-11 11:18:30|739422.7|738422.7|739456.6|738456.6|739479.7|738479.7|739422.7|738422.7|32
1620731920000|2021-05-11 11:18:40|739462.9|738462.9|739532.8|738532.8|739548|738548|739455.9|738455.9|38
1620731930000|2021-05-11 11:18:50|739534.4|738534.4|739551.3|738551.3|739562.8|738562.8|739527|738527|28
1620731940000|2021-05-11 11:19:00|739553.9|738553.9|739563.8|738563.8|739573|738573|739538.5|738538.5|29
1620731950000|2021-05-11 11:19:10|739564|738564|739573.2|738573.2|739591.2|738591.2|739562|738562|27
1620731960000|2021-05-11 11:19:20|739563.9|738563.9|739555.4|738555.4|739566.8|738566.8|739538.6|738538.6|32
1620731970000|2021-05-11 11:19:30|739547.2|738547.2|739522.5|738522.5|739555.5|738555.5|739509.1|738509.1|24
1620731980000|2021-05-11 11:19:40|739515.5|738515.5|739508.3|738508.3|739523.5|738523.5|739504.2|738504.2|20
1620731990000|2021-05-11 11:19:50|739507.2|738507.2|739496|738496|739516.8|738516.8|739496|738496|17
1620732000000|2021-05-11 11:20:00|739498.8|738498.8|739481.4|738481.4|739501.4|738501.4|739454.1|738454.1|40
1620732010000|2021-05-11 11:20:10|739477|738477|739524.6|738524.6|739545.2|738545.2|739477|738477|29
1620732020000|2021-05-11 11:20:20|739534.7|738534.7|739548.5|738548.5|739586.7|738586.7|739516.8|738516.8|36
1620732030000|2021-05-11 11:20:30|739554.4|738554.4|739563|738563|739563.5|738563.5|739554.3|738554.3|31
1620732040000|2021-05-11 11:20:40|739553.7|738553.7|739596.7|738596.7|739613.6|738613.6|739553.7|738553.7|32
1620732050000|2021-05-11 11:20:50|739586.8|738586.8|739588.3|738588.3|739598.8|738598.8|739550.6|738550.6|36
1620732060000|2021-05-11 11:21:00|739591.3|738591.3|739643|738643|739651.5|738651.5|739577|738577|29
1620732070000|2021-05-11 11:21:10|739630.9|738630.9|739584.7|738584.7|739635.9|738635.9|739575.1|738575.1|36
1620732080000|2021-05-11 11:21:20|739581.4|738581.4|739558.6|738558.6|739586.1|738586.1|739536.1|738536.1|32
1620732090000|2021-05-11 11:21:30|739552|738552|739449.9|738449.9|739555.7|738555.7|739441.9|738441.9|34
1620732100000|2021-05-11 11:21:40|739450.9|738450.9|739393|738393|739464.2|738464.2|739368|738368|36
1620732110000|2021-05-11 11:21:50|739392.5|738392.5|739369.8|738369.8|739418.1|738418.1|739353.7|738353.7|34
1620732120000|2021-05-11 11:22:00|739367.3|738367.3|739386.5|738386.5|739394.6|738394.6|739350|738350|38
1620732130000|2021-05-11 11:22:10|739381.8|738381.8|739377.2|738377.2|739392.1|738392.1|739372.5|738372.5|35
1620732140000|2021-05-11 11:22:20|739377.5|738377.5|739376.2|738376.2|739387.7|738387.7|739372.8|738372.8|35
1620732150000|2021-05-11 11:22:30|739374.6|738374.6|739349.3|738349.3|739374.6|738374.6|739346.8|738346.8|39
1620732160000|2021-05-11 11:22:40|739352.6|738352.6|739349.3|738349.3|739377.4|738377.4|739347|738347|33
1620732170000|2021-05-11 11:22:50|739338.2|738338.2|739344.7|738344.7|739358.2|738358.2|739333.5|738333.5|30
1620732180000|2021-05-11 11:23:00|739339.8|738339.8|739351|738351|739381.4|738381.4|739339.8|738339.8|32
1620732190000|2021-05-11 11:23:10|739344.8|738344.8|739398.8|738398.8|739398.8|738398.8|739341.8|738341.8|37
1620732200000|2021-05-11 11:23:20|739416.2|738416.2|739401.4|738401.4|739435.2|738435.2|739400.5|738400.5|30
1620732210000|2021-05-11 11:23:30|739409|738409|739357.6|738357.6|739409|738409|739356.5|738356.5|34
1620732220000|2021-05-11 11:23:40|739359|738359|739343.9|738343.9|739374.4|738374.4|739336.9|738336.9|28
1620732230000|2021-05-11 11:23:50|739354.3|738354.3|739344.4|738344.4|739361.1|738361.1|739344.4|738344.4|22
1620732240000|2021-05-11 11:24:00|739338.1|738338.1|739337.6|738337.6|739344|738344|739315.5|738315.5|23
1620732250000|2021-05-11 11:24:10|739336.8|738336.8|739326.4|738326.4|739339.4|738339.4|739322.5|738322.5|25
1620732260000|2021-05-11 11:24:20|739327|738327|739324.6|738324.6|739332.4|738332.4|739323|738323|21
1620732270000|2021-05-11 11:24:30|739331.7|738331.7|739533.9|738533.9|739575.7|738575.7|739288.2|738288.2|37
1620732280000|2021-05-11 11:24:40|739511.5|738511.5|739556.5|738556.5|739598.5|738598.5|739511.5|738511.5|33
1620732290000|2021-05-11 11:24:50|739559.4|738559.4|739676.7|738676.7|739681.1|738681.1|739538.8|738538.8|40
1620732300000|2021-05-11 11:25:00|739672.6|738672.6|739874.2|738874.2|740327.7|738882.4|739669.2|738327.7|37
1620732310000|2021-05-11 11:25:10|739870.2|738870.2|739981|738981|740012|739012|739870.2|738870.2|36
1620732320000|2021-05-11 11:25:20|739976.4|738976.4|739974.7|738974.7|739994.1|738994.1|739959.3|738959.3|38
1620732330000|2021-05-11 11:25:30|739967.1|738967.1|739936|738936|740494.8|739028.4|739927.6|738494.8|37
1620732340000|2021-05-11 11:25:40|739952.8|738952.8|739815.4|738815.4|739952.8|738952.8|739776.8|738776.8|36
1620732350000|2021-05-11 11:25:50|739823.2|738823.2|739836|738836|739841.7|738841.7|739793.7|738793.7|33
1620732360000|2021-05-11 11:26:00|739838.3|738838.3|739834.8|738834.8|739838.3|738838.3|739825.6|738825.6|30
1620732370000|2021-05-11 11:26:10|739826.7|738826.7|739833.9|738833.9|739845.6|738845.6|739821.4|738821.4|34
1620732380000|2021-05-11 11:26:20|739828|738828|739844.5|738844.5|739852.6|738852.6|739819.1|738819.1|31
1620732390000|2021-05-11 11:26:30|739850.2|738850.2|739883.1|738883.1|739883.1|738883.1|739828.1|738828.1|27
1620732400000|2021-05-11 11:26:40|739853.8|738853.8|739947.3|738947.3|739947.3|738947.3|739853.8|738853.8|30
1620732410000|2021-05-11 11:26:50|739945.6|738945.6|739938.7|738938.7|739949.7|738949.7|739929|738929|23
1620732420000|2021-05-11 11:27:00|739938.6|738938.6|739932.3|738932.3|739955.4|738955.4|739932.3|738932.3|24
1620732430000|2021-05-11 11:27:10|739930.6|738930.6|739829.5|738829.5|739930.6|738930.6|739827.8|738827.8|36
1620732440000|2021-05-11 11:27:20|739832.2|738832.2|739837.8|738837.8|739839.8|738839.8|739814.8|738814.8|25
1620732450000|2021-05-11 11:27:30|739829|738829|739789.1|738789.1|739851.5|738851.5|739775.2|738775.2|34
1620732460000|2021-05-11 11:27:40|739781.6|738781.6|739768.6|738768.6|739807.1|738807.1|739766.9|738766.9|28
1620732470000|2021-05-11 11:27:50|739789.7|738789.7|739780.5|738780.5|739792.3|738792.3|739778.8|738778.8|23
1620732480000|2021-05-11 11:28:00|739780.2|738780.2|739777|738777|739790.1|738790.1|739754.7|738754.7|31
1620732490000|2021-05-11 11:28:10|739795.2|738795.2|739788.2|738788.2|739823.3|738823.3|739788.2|738788.2|26
1620732500000|2021-05-11 11:28:20|739786|738786|739777.1|738777.1|739825.4|738825.4|739777.1|738777.1|32
1620732510000|2021-05-11 11:28:30|739771.3|738771.3|739775.4|738775.4|739780.3|738780.3|739759.2|738759.2|29
1620732520000|2021-05-11 11:28:40|739770.6|738770.6|739819.3|738819.3|739819.3|738819.3|739770.6|738770.6|30
1620732530000|2021-05-11 11:28:50|739819.6|738819.6|739915.7|738915.7|739915.7|738915.7|739815.4|738815.4|33
1620732540000|2021-05-11 11:29:00|739915.8|738915.8|739890.7|738890.7|739920.1|738920.1|739869.3|738869.3|33
1620732550000|2021-05-11 11:29:10|739909.4|738909.4|739927.8|738927.8|739946|738946|739881.4|738881.4|31
1620732560000|2021-05-11 11:29:20|739928.5|738928.5|739932.1|738932.1|739945|738945|739921.8|738921.8|25
1620732570000|2021-05-11 11:29:30|739931.7|738931.7|740026.9|739026.9|740058.2|739058.2|739919.1|738919.1|26
1620732580000|2021-05-11 11:29:40|740023|739023|740043.6|739043.6|740054.6|739054.6|740023|739023|22
1620732590000|2021-05-11 11:29:50|740035.5|739035.5|740105.4|739105.4|740113.1|739113.1|739998.4|738998.4|39
1620732600000|2021-05-11 11:30:00|740106.4|739106.4|740072|739072|740107.5|739107.5|740058.7|739058.7|36
1620732610000|2021-05-11 11:30:10|740068.4|739068.4|740068.3|739068.3|740080.1|739080.1|740058.7|739058.7|32
1620732620000|2021-05-11 11:30:20|740065.7|739065.7|740075.9|739075.9|740080.6|739080.6|740061|739061|27
1620732630000|2021-05-11 11:30:30|740075.7|739075.7|740067.5|739067.5|740080.8|739080.8|740066.5|739066.5|21
1620732640000|2021-05-11 11:30:40|740068.4|739068.4|740042.1|739042.1|740071.1|739071.1|740035.6|739035.6|31
1620732650000|2021-05-11 11:30:50|740035.5|739035.5|740012.2|739012.2|740043.3|739043.3|739998.8|738998.8|34
1620732660000|2021-05-11 11:31:00|739999.9|738999.9|739946|738946|739999.9|738999.9|739941.2|738941.2|38
1620732670000|2021-05-11 11:31:10|739945.7|738945.7|739811.7|738811.7|739945.7|738945.7|739803.2|738803.2|34
1620732680000|2021-05-11 11:31:20|739840.2|738840.2|739840|738840|739852.7|738852.7|739834.3|738834.3|24
1620732690000|2021-05-11 11:31:30|739825.1|738825.1|739735|738735|739825.1|738825.1|739731.4|738731.4|33
1620732700000|2021-05-11 11:31:40|739742.9|738742.9|739685.8|738685.8|739749.6|738749.6|739675.7|738675.7|35
1620732710000|2021-05-11 11:31:50|739688.7|738688.7|739746.2|738746.2|739748.5|738748.5|739684.8|738684.8|30
1620732720000|2021-05-11 11:32:00|739736.8|738736.8|739725.1|738725.1|739743.2|738743.2|739716.3|738716.3|28
1620732730000|2021-05-11 11:32:10|739723.1|738723.1|739730.5|738730.5|739736.8|738736.8|739680.7|738680.7|36
1620732740000|2021-05-11 11:32:20|739726.7|738726.7|739718.3|738718.3|739763.9|738763.9|739709.1|738709.1|31
1620732750000|2021-05-11 11:32:30|739707|738707|739721.8|738721.8|739726|738726|739697|738697|29
1620732760000|2021-05-11 11:32:40|739720.1|738720.1|739786.4|738786.4|739792.2|738792.2|739711.6|738711.6|29
1620732770000|2021-05-11 11:32:50|739783|738783|739803.1|738803.1|739818.3|738818.3|739773.4|738773.4|25
1620732780000|2021-05-11 11:33:00|739800.1|738800.1|739745.9|738745.9|739800.1|738800.1|739744.5|738744.5|30
1620732790000|2021-05-11 11:33:10|739744.3|738744.3|739816.3|738816.3|739831.7|738831.7|739744.3|738744.3|27
1620732800000|2021-05-11 11:33:20|739820|738820|739835.3|738835.3|739839.4|738839.4|739812.7|738812.7|35
1620732810000|2021-05-11 11:33:30|739821.3|738821.3|739862.8|738862.8|739862.8|738862.8|739821.3|738821.3|31
1620732820000|2021-05-11 11:33:40|739867.5|738867.5|739747.1|738747.1|739867.5|738867.5|739733.6|738733.6|39
1620732830000|2021-05-11 11:33:50|739742.1|738742.1|739746.6|738746.6|739756.5|738756.5|739733.2|738733.2|35
1620732840000|2021-05-11 11:34:00|739803.5|738803.5|739828.9|738828.9|739850.2|738850.2|739803.5|738803.5|38
1620732850000|2021-05-11 11:34:10|739828.7|738828.7|739824.2|738824.2|739846.9|738846.9|739823.9|738823.9|29
1620732860000|2021-05-11 11:34:20|739825.2|738825.2|739818.3|738818.3|739827.7|738827.7|739815.9|738815.9|24
1620732870000|2021-05-11 11:34:30|739816.7|738816.7|739850.6|738850.6|739857.6|738857.6|739798.5|738798.5|31
1620732880000|2021-05-11 11:34:40|739850.3|738850.3|739904|738904|739904|738904|739845.9|738845.9|35
1620732890000|2021-05-11 11:34:50|739903.1|738903.1|739888.2|738888.2|739907.6|738907.6|739888.2|738888.2|28
1620732900000|2021-05-11 11:35:00|739880.9|738880.9|739880|738880|739904.1|738904.1|739867.1|738867.1|28
1620732910000|2021-05-11 11:35:10|739880.1|738880.1|739849.9|738849.9|739886.5|738886.5|739847.1|738847.1|23
1620732920000|2021-05-11 11:35:20|739840.4|738840.4|739909.2|738909.2|739924.9|738924.9|739837.9|738837.9|29
1620732930000|2021-05-11 11:35:30|739907.1|738907.1|739911.3|738911.3|739912.3|738912.3|739891.4|738891.4|20
1620732940000|2021-05-11 11:35:40|739909.7|738909.7|739890.2|738890.2|739914.5|738914.5|739890.2|738890.2|19
1620732950000|2021-05-11 11:35:50|739890.5|738890.5|739899.1|738899.1|739900.6|738900.6|739885.3|738885.3|26
1620732960000|2021-05-11 11:36:00|739894.5|738894.5|739911.6|738911.6|739925.4|738925.4|739894.5|738894.5|31
1620732970000|2021-05-11 11:36:10|739911.8|738911.8|739889.5|738889.5|739913.7|738913.7|739883.5|738883.5|22
1620732980000|2021-05-11 11:36:20|739870.3|738870.3|739874.5|738874.5|739895.5|738895.5|739865.4|738865.4|29
1620732990000|2021-05-11 11:36:30|739871.4|738871.4|739874|738874|739880.4|738880.4|739864.8|738864.8|21
1620733000000|2021-05-11 11:36:40|739872|738872|739896.5|738896.5|739903.2|738903.2|739865.7|738865.7|26
1620733010000|2021-05-11 11:36:50|739894.7|738894.7|739896.4|738896.4|739914.1|738914.1|739889|738889|29
1620733020000|2021-05-11 11:37:00|739891.8|738891.8|739915.7|738915.7|739952.8|738952.8|739891.8|738891.8|27
1620733030000|2021-05-11 11:37:10|739916.4|738916.4|739955.3|738955.3|739963.2|738963.2|739913.1|738913.1|35
1620733040000|2021-05-11 11:37:20|739961.8|738961.8|739939.6|738939.6|739963.3|738963.3|739928.1|738928.1|32
1620733050000|2021-05-11 11:37:30|739936.5|738936.5|739940.9|738940.9|739941.7|738941.7|739924.6|738924.6|33
1620733060000|2021-05-11 11:37:40|739940.5|738940.5|739925.9|738925.9|739942.3|738942.3|739924.6|738924.6|20
1620733070000|2021-05-11 11:37:50|739940.2|738940.2|740143.3|739143.3|740143.3|739143.3|739916.6|738916.6|30
1620733080000|2021-05-11 11:38:00|740137.7|739137.7|740123|739123|740150.4|739150.4|740090.5|739090.5|38
1620733090000|2021-05-11 11:38:10|740123.8|739123.8|740231.2|739231.2|740254.4|739254.4|740066.2|739066.2|37
1620733100000|2021-05-11 11:38:20|740231.7|739231.7|740217|739217|740246.7|739246.7|740216.8|739216.8|31
1620733110000|2021-05-11 11:38:30|740207|739207|740194.9|739194.9|740251.5|739251.5|740193.8|739193.8|31
1620733120000|2021-05-11 11:38:40|740173.6|739173.6|740175.6|739175.6|740186.1|739186.1|740142.8|739142.8|32
1620733130000|2021-05-11 11:38:50|740170.8|739170.8|740260.1|739260.1|740280.3|739280.3|740170.8|739170.8|23
1620733140000|2021-05-11 11:39:00|740265.4|739265.4|740238.2|739238.2|740283.5|739283.5|740236.6|739236.6|26
1620733150000|2021-05-11 11:39:10|740238.1|739238.1|740194.4|739194.4|740238.1|739238.1|740180|739180|33
1620733160000|2021-05-11 11:39:20|740200.3|739200.3|740205.6|739205.6|740214.6|739214.6|740185|739185|27
1620733170000|2021-05-11 11:39:30|740188.9|739188.9|740188.3|739188.3|740218.7|739218.7|740187|739187|32
1620733180000|2021-05-11 11:39:40|740189.4|739189.4|740122.8|739122.8|740193.5|739193.5|740122.5|739122.5|31
1620733190000|2021-05-11 11:39:50|740125.9|739125.9|740149.7|739149.7|740150.4|739150.4|740124|739124|23
1620733200000|2021-05-11 11:40:00|740148.5|739148.5|740103.9|739103.9|740152.2|739152.2|740096.6|739096.6|31
1620733210000|2021-05-11 11:40:10|740105.9|739105.9|740096.4|739096.4|740122.3|739122.3|740086.6|739086.6|29
1620733220000|2021-05-11 11:40:20|740098.2|739098.2|740084.4|739084.4|740114.4|739114.4|740084.4|739084.4|32
1620733230000|2021-05-11 11:40:30|740066|739066|740095.2|739095.2|740112.7|739112.7|740066|739066|31
1620733240000|2021-05-11 11:40:40|740091.3|739091.3|740096.6|739096.6|740112.4|739112.4|740091.3|739091.3|28
1620733250000|2021-05-11 11:40:50|740098.6|739098.6|740058.2|739058.2|740099.1|739099.1|740057.6|739057.6|33
1620733260000|2021-05-11 11:41:00|740059|739059|740090.4|739090.4|740090.4|739090.4|740048.1|739048.1|33
1620733270000|2021-05-11 11:41:10|740077.3|739077.3|740076.9|739076.9|740095.3|739095.3|740061.8|739061.8|34
1620733280000|2021-05-11 11:41:20|740079.4|739079.4|740047|739047|740133.9|739133.9|740044.9|739044.9|32
1620733290000|2021-05-11 11:41:30|740048.5|739048.5|739942.9|738942.9|740056.1|739056.1|739942.4|738942.4|36
1620733300000|2021-05-11 11:41:40|739944.7|738944.7|740034|739034|740051.7|739051.7|739925|738925|32
1620733310000|2021-05-11 11:41:50|740035.1|739035.1|740067.9|739067.9|740108.6|739108.6|740034.4|739034.4|32
1620733320000|2021-05-11 11:42:00|740070.7|739070.7|740107.4|739107.4|740109.2|739109.2|740050.7|739050.7|25
1620733330000|2021-05-11 11:42:10|740091.9|739091.9|740127.6|739127.6|740157.4|739157.4|740078.9|739078.9|34
1620733340000|2021-05-11 11:42:20|740123.9|739123.9|740158.1|739158.1|740165.6|739165.6|740115.3|739115.3|29
1620733350000|2021-05-11 11:42:30|740135.8|739135.8|740088.6|739088.6|740155.8|739155.8|740088.6|739088.6|31
1620733360000|2021-05-11 11:42:40|740083.4|739083.4|740169|739169|740169|739169|740083.4|739083.4|26
1620733370000|2021-05-11 11:42:50|740147.2|739147.2|740115.5|739115.5|740172.1|739172.1|740086.2|739086.2|36
1620733380000|2021-05-11 11:43:00|740095.2|739095.2|740026|739026|740095.2|739095.2|740013.6|739013.6|35
1620733390000|2021-05-11 11:43:10|740029.1|739029.1|740034|739034|740034|739034|739989.6|738989.6|30
1620733400000|2021-05-11 11:43:20|740035.9|739035.9|740007.6|739007.6|740042.3|739042.3|740007.6|739007.6|30
1620733410000|2021-05-11 11:43:30|739967.2|738967.2|739892.5|738892.5|739967.2|738967.2|739862.8|738862.8|30
1620733420000|2021-05-11 11:43:40|739887.3|738887.3|739869.3|738869.3|739920.8|738920.8|739869.3|738869.3|30
1620733430000|2021-05-11 11:43:50|739868.9|738868.9|739918.8|738918.8|739943.5|738943.5|739859.3|738859.3|29
1620733440000|2021-05-11 11:44:00|739918.4|738918.4|739931.5|738931.5|739932.8|738932.8|739910|738910|24
1620733450000|2021-05-11 11:44:10|739932|738932|739942.8|738942.8|739942.8|738942.8|739908.8|738908.8|25
1620733460000|2021-05-11 11:44:20|739947|738947|739969.3|738969.3|739983.4|738983.4|739908.9|738908.9|32
1620733470000|2021-05-11 11:44:30|739952.9|738952.9|739907.6|738907.6|739969|738969|739906.2|738906.2|31
1620733480000|2021-05-11 11:44:40|739916.8|738916.8|739987.3|738987.3|740019|739019|739910.4|738910.4|34
1620733490000|2021-05-11 11:44:50|739990.8|738990.8|740103.5|739103.5|740119.5|739119.5|739980|738980|31
1620733500000|2021-05-11 11:45:00|740100.4|739100.4|740152.3|739152.3|740152.3|739152.3|740087.9|739087.9|30
1620733510000|2021-05-11 11:45:10|740148.6|739148.6|740163.5|739163.5|740164.5|739164.5|740121.6|739121.6|32
1620733520000|2021-05-11 11:45:20|740167|739167|740276.5|739276.5|740285.9|739285.9|740159.5|739159.5|32
1620733530000|2021-05-11 11:45:30|740256.1|739256.1|740238.5|739238.5|740256.1|739256.1|740187|739187|28
1620733540000|2021-05-11 11:45:40|740240.3|739240.3|740241.3|739241.3|740256.1|739256.1|740238.7|739238.7|21
1620733550000|2021-05-11 11:45:50|740241.9|739241.9|740239|739239|740241.9|739241.9|740232.5|739232.5|18
1620733560000|2021-05-11 11:46:00|740229.4|739229.4|740259.1|739259.1|740259.2|739259.2|740229.4|739229.4|20
1620733570000|2021-05-11 11:46:10|740260.3|739260.3|740249.4|739249.4|740269|739269|740247.9|739247.9|23
1620733580000|2021-05-11 11:46:20|740242.1|739242.1|740263.4|739263.4|740265.9|739265.9|740239.2|739239.2|20
1620733590000|2021-05-11 11:46:30|740261.4|739261.4|740238|739238|740261.4|739261.4|740233.6|739233.6|25
1620733600000|2021-05-11 11:46:40|740239.3|739239.3|740267.1|739267.1|740340.4|739340.4|740239.3|739239.3|32
1620733610000|2021-05-11 11:46:50|740265.9|739265.9|740297.5|739297.5|740310|739310|740260.8|739260.8|31
1620733620000|2021-05-11 11:47:00|740296.4|739296.4|740269.2|739269.2|740307.4|739307.4|740261.1|739261.1|31
1620733630000|2021-05-11 11:47:10|740268.4|739268.4|740249|739249|740275.2|739275.2|740247.9|739247.9|26
1620733640000|2021-05-11 11:47:20|740250.2|739250.2|740229.3|739229.3|740252.2|739252.2|740210.2|739210.2|23
1620733650000|2021-05-11 11:47:30|740228.1|739228.1|740267.5|739267.5|740275.5|739275.5|740215.1|739215.1|33
1620733660000|2021-05-11 11:47:40|740267.8|739267.8|740377|739377|740404.2|739404.2|740267.8|739267.8|32
1620733670000|2021-05-11 11:47:50|740363.2|739363.2|740300.1|739300.1|740379.3|739379.3|740299.7|739299.7|37
1620733680000|2021-05-11 11:48:00|740282.2|739282.2|740261|739261|740282.2|739282.2|740238.8|739238.8|33
1620733690000|2021-05-11 11:48:10|740256|739256|740224.9|739224.9|740262|739262|740217.5|739217.5|27
1620733700000|2021-05-11 11:48:20|740215.6|739215.6|740360.5|739360.5|740369.8|739369.8|740208.1|739208.1|34
1620733710000|2021-05-11 11:48:30|740343.1|739343.1|740367.5|739367.5|740378|739378|740332.8|739332.8|31
1620733720000|2021-05-11 11:48:40|740367.3|739367.3|740384.5|739384.5|740396.3|739396.3|740367.3|739367.3|27
1620733730000|2021-05-11 11:48:50|740384.1|739384.1|740393.3|739393.3|740403.1|739403.1|740379.8|739379.8|30
1620733740000|2021-05-11 11:49:00|740391.8|739391.8|740394.6|739394.6|740408.9|739408.9|740385.5|739385.5|21
1620733750000|2021-05-11 11:49:10|740396.4|739396.4|740380.4|739380.4|740397.4|739397.4|740365.6|739365.6|24
1620733760000|2021-05-11 11:49:20|740383.5|739383.5|740460.1|739460.1|740467|739467|740381.3|739381.3|27
1620733770000|2021-05-11 11:49:30|740458.7|739458.7|740427.2|739427.2|740468.3|739468.3|740401.2|739401.2|36
1620733780000|2021-05-11 11:49:40|740425.2|739425.2|740427.4|739427.4|740431.8|739431.8|740408.2|739408.2|30
1620733790000|2021-05-11 11:49:50|740421.3|739421.3|740394.1|739394.1|740433.1|739433.1|740375.4|739375.4|31
1620733800000|2021-05-11 11:50:00|740386.5|739386.5|740386.6|739386.6|740405.9|739405.9|740384.5|739384.5|34
1620733810000|2021-05-11 11:50:10|740387.4|739387.4|740403|739403|740413.2|739413.2|740382|739382|30
1620733820000|2021-05-11 11:50:20|740401.1|739401.1|740407.9|739407.9|740426.7|739426.7|740381.6|739381.6|30
1620733830000|2021-05-11 11:50:30|740397.6|739397.6|740403.3|739403.3|740416.9|739416.9|740392.5|739392.5|30
1620733840000|2021-05-11 11:50:40|740402.9|739402.9|740427.9|739427.9|740430.4|739430.4|740398.5|739398.5|31
1620733850000|2021-05-11 11:50:50|740420.1|739420.1|740441.2|739441.2|740445.6|739445.6|740406.4|739406.4|30
1620733860000|2021-05-11 11:51:00|740454.9|739454.9|740445.8|739445.8|740464.5|739464.5|740429.4|739429.4|30
1620733870000|2021-05-11 11:51:10|740445.7|739445.7|740438.4|739438.4|740451|739451|740434.8|739434.8|24
1620733880000|2021-05-11 11:51:20|740436.3|739436.3|740521.2|739521.2|740546.5|739546.5|740436.3|739436.3|32
1620733890000|2021-05-11 11:51:30|740514.8|739514.8|740499.3|739499.3|740518.2|739518.2|740490.9|739490.9|25
1620733900000|2021-05-11 11:51:40|740488.7|739488.7|740494.1|739494.1|740514.6|739514.6|740467.7|739467.7|31
1620733910000|2021-05-11 11:51:50|740493.3|739493.3|740500.4|739500.4|740504|739504|740486.4|739486.4|25
1620733920000|2021-05-11 11:52:00|740495.1|739495.1|740508.4|739508.4|740508.4|739508.4|740489.2|739489.2|27
1620733930000|2021-05-11 11:52:10|740511.7|739511.7|740565.2|739565.2|740593|739593|740498.8|739498.8|32
1620733940000|2021-05-11 11:52:20|740562.7|739562.7|740470.4|739470.4|740563.7|739563.7|740457.1|739457.1|39
1620733950000|2021-05-11 11:52:30|740459.8|739459.8|740410|739410|740465.5|739465.5|740410|739410|37
1620733960000|2021-05-11 11:52:40|740410.9|739410.9|740373.9|739373.9|740424.4|739424.4|740373.9|739373.9|30
1620733970000|2021-05-11 11:52:50|740379.5|739379.5|740252|739252|740392.5|739392.5|740245.4|739245.4|33
1620733980000|2021-05-11 11:53:00|740249.2|739249.2|740258.9|739258.9|740291.4|739291.4|740249.2|739249.2|35
1620733990000|2021-05-11 11:53:10|740266.3|739266.3|740273.1|739273.1|740277.8|739277.8|740247.1|739247.1|38
1620734000000|2021-05-11 11:53:20|740274.3|739274.3|740287.7|739287.7|740305.6|739305.6|740270.7|739270.7|29
1620734010000|2021-05-11 11:53:30|740284.7|739284.7|740384.5|739384.5|740402.5|739402.5|740270.3|739270.3|30
1620734020000|2021-05-11 11:53:40|740383.4|739383.4|740376.3|739376.3|740390.5|739390.5|740368|739368|29
1620734030000|2021-05-11 11:53:50|740376.6|739376.6|740369.5|739369.5|740376.6|739376.6|740362.9|739362.9|26
1620734040000|2021-05-11 11:54:00|740360.7|739360.7|740361.2|739361.2|740417.4|739417.4|740337.9|739337.9|36
1620734050000|2021-05-11 11:54:10|740356.1|739356.1|740372|739372|740388.1|739388.1|740356.1|739356.1|31
1620734060000|2021-05-11 11:54:20|740371.8|739371.8|740375.4|739375.4|740407|739407|740367.7|739367.7|32
1620734070000|2021-05-11 11:54:30|740362.4|739362.4|740351.2|739351.2|740370.4|739370.4|740337.1|739337.1|33
1620734080000|2021-05-11 11:54:40|740348.1|739348.1|740518.7|739518.7|740518.7|739518.7|740327.3|739327.3|32
1620734090000|2021-05-11 11:54:50|740517.7|739517.7|740500|739500|740520.8|739520.8|740498.3|739498.3|30
1620734100000|2021-05-11 11:55:00|740487.6|739487.6|740476.5|739476.5|740504.4|739504.4|740472.8|739472.8|32
1620734110000|2021-05-11 11:55:10|740476.8|739476.8|740480.6|739480.6|740487.7|739487.7|740476.8|739476.8|25
1620734120000|2021-05-11 11:55:20|740478.6|739478.6|740516.6|739516.6|740528.7|739528.7|740475.9|739475.9|23
1620734130000|2021-05-11 11:55:30|740519.8|739519.8|740489.6|739489.6|740533.2|739533.2|740488.3|739488.3|32
1620734140000|2021-05-11 11:55:40|740492.2|739492.2|740591.9|739591.9|740595.3|739595.3|740475.4|739475.4|33
1620734150000|2021-05-11 11:55:50|740585.5|739585.5|740552|739552|740594.4|739594.4|740539.2|739539.2|32
1620734160000|2021-05-11 11:56:00|740532.8|739532.8|740415.4|739415.4|740550.2|739550.2|740410.8|739410.8|38
1620734170000|2021-05-11 11:56:10|740414.9|739414.9|740413.1|739413.1|740424.7|739424.7|740372.5|739372.5|36
1620734180000|2021-05-11 11:56:20|740415|739415|740444|739444|740453.4|739453.4|740407.4|739407.4|37
1620734190000|2021-05-11 11:56:30|740445.1|739445.1|740490.1|739490.1|740490.7|739490.7|740432.5|739432.5|35
1620734200000|2021-05-11 11:56:40|740483.9|739483.9|740436.7|739436.7|740499.7|739499.7|740435.1|739435.1|29
1620734210000|2021-05-11 11:56:50|740443.4|739443.4|740450.8|739450.8|740451.2|739451.2|740438.6|739438.6|20
1620734220000|2021-05-11 11:57:00|740439.8|739439.8|740438.7|739438.7|740456.9|739456.9|740432.7|739432.7|34
1620734230000|2021-05-11 11:57:10|740431.3|739431.3|740466.3|739466.3|740466.8|739466.8|740431.3|739431.3|27
1620734240000|2021-05-11 11:57:20|740467.9|739467.9|740481.1|739481.1|740490.4|739490.4|740463.5|739463.5|32
1620734250000|2021-05-11 11:57:30|740477.9|739477.9|740411.3|739411.3|740477.9|739477.9|740410.8|739410.8|33
1620734260000|2021-05-11 11:57:40|740431.6|739431.6|740355|739355|740453.6|739453.6|740355|739355|36
1620734270000|2021-05-11 11:57:50|740334.8|739334.8|740288.1|739288.1|740334.8|739334.8|740271.1|739271.1|35
1620734280000|2021-05-11 11:58:00|740283.7|739283.7|740221.4|739221.4|740290.5|739290.5|740213.2|739213.2|38
1620734290000|2021-05-11 11:58:10|740222|739222|740215.8|739215.8|740227.7|739227.7|740201.6|739201.6|34
1620734300000|2021-05-11 11:58:20|740223.1|739223.1|740247.3|739247.3|740249.8|739249.8|740210|739210|31
1620734310000|2021-05-11 11:58:30|740241.6|739241.6|740287.4|739287.4|740287.4|739287.4|740240.6|739240.6|32
1620734320000|2021-05-11 11:58:40|740287|739287|740295.4|739295.4|740326.4|739326.4|740285.7|739285.7|28
1620734330000|2021-05-11 11:58:50|740311|739311|740308.8|739308.8|740330.7|739330.7|740307.1|739307.1|31
1620734340000|2021-05-11 11:59:00|740298.7|739298.7|740359.3|739359.3|740369.2|739369.2|740298.7|739298.7|29
1620734350000|2021-05-11 11:59:10|740362.6|739362.6|740380.3|739380.3|740384.5|739384.5|740350.2|739350.2|37
1620734360000|2021-05-11 11:59:20|740378.2|739378.2|740337.5|739337.5|740391.7|739391.7|740329.5|739329.5|36
1620734370000|2021-05-11 11:59:30|740334.6|739334.6|740320.5|739320.5|740337|739337|740303.4|739303.4|32
1620734380000|2021-05-11 11:59:40|740322.8|739322.8|740316.1|739316.1|740323.6|739323.6|740298.8|739298.8|32
1620734390000|2021-05-11 11:59:50|740302.1|739302.1|740283.4|739283.4|740309|739309|740272.3|739272.3|31
1620734400000|2021-05-11 12:00:00|740284.8|739284.8|740326.9|739326.9|740339.5|739339.5|740238|739238|38
1620734410000|2021-05-11 12:00:10|740325.6|739325.6|740197.7|739197.7|740325.6|739325.6|740197.7|739197.7|37
1620734420000|2021-05-11 12:00:20|740177.4|739177.4|740192.2|739192.2|740213.5|739213.5|740167.2|739167.2|35
1620734430000|2021-05-11 12:00:30|740191.9|739191.9|740159|739159|740191.9|739191.9|740156.2|739156.2|38
1620734440000|2021-05-11 12:00:40|740167|739167|740229.2|739229.2|740229.2|739229.2|740144.7|739144.7|33
1620734450000|2021-05-11 12:00:50|740232.8|739232.8|740208.8|739208.8|740232.8|739232.8|740195.4|739195.4|36
1620734460000|2021-05-11 12:01:00|740205.6|739205.6|740196.4|739196.4|740224|739224|740189.2|739189.2|34
1620734470000|2021-05-11 12:01:10|740194|739194|740176.7|739176.7|740195.9|739195.9|740174|739174|30
1620734480000|2021-05-11 12:01:20|740181|739181|740112.9|739112.9|740182|739182|740091.3|739091.3|23
1620734490000|2021-05-11 12:01:30|740114.1|739114.1|740102|739102|740114.1|739114.1|740088.4|739088.4|36
1620734500000|2021-05-11 12:01:40|740103.3|739103.3|740161.3|739161.3|740163.4|739163.4|740087.8|739087.8|33
1620734510000|2021-05-11 12:01:50|740155.2|739155.2|740219.2|739219.2|740229.5|739229.5|740146|739146|34
1620734520000|2021-05-11 12:02:00|740167.9|739167.9|740198|739198|740214.4|739214.4|740150.4|739150.4|35
1620734530000|2021-05-11 12:02:10|740196.3|739196.3|740199.4|739199.4|740205.6|739205.6|740196.3|739196.3|27
1620734540000|2021-05-11 12:02:20|740204.1|739204.1|740261.2|739261.2|740271.2|739271.2|740201.9|739201.9|27
1620734550000|2021-05-11 12:02:30|740259.3|739259.3|740240.2|739240.2|740274.1|739274.1|740240.2|739240.2|29
1620734560000|2021-05-11 12:02:40|740241.3|739241.3|740242.4|739242.4|740251.9|739251.9|740183.4|739183.4|34
1620734570000|2021-05-11 12:02:50|740225.4|739225.4|740231|739231|740243.9|739243.9|740224.3|739224.3|29
1620734580000|2021-05-11 12:03:00|740227.1|739227.1|740312.1|739312.1|740322.9|739322.9|740218.7|739218.7|23
1620734590000|2021-05-11 12:03:10|740324.7|739324.7|740260.8|739260.8|740328.2|739328.2|740233.2|739233.2|35
1620734600000|2021-05-11 12:03:20|740247.5|739247.5|740232.4|739232.4|740256.8|739256.8|740212.7|739212.7|31
1620734610000|2021-05-11 12:03:30|740234.4|739234.4|740229.3|739229.3|740236.5|739236.5|740209.6|739209.6|24
1620734620000|2021-05-11 12:03:40|740230.2|739230.2|740247.4|739247.4|740276.3|739276.3|740226.3|739226.3|25
1620734630000|2021-05-11 12:03:50|740251.9|739251.9|740254.3|739254.3|740284.5|739284.5|740251.2|739251.2|32
1620734640000|2021-05-11 12:04:00|740257.5|739257.5|740254.9|739254.9|740294.5|739294.5|740254.9|739254.9|26
1620734650000|2021-05-11 12:04:10|740252.7|739252.7|740304.2|739304.2|740304.2|739304.2|740237.2|739237.2|28
1620734660000|2021-05-11 12:04:20|740275.4|739275.4|740268.6|739268.6|740281.2|739281.2|740264.3|739264.3|29
1620734670000|2021-05-11 12:04:30|740263.4|739263.4|740254.6|739254.6|740267.7|739267.7|740249.6|739249.6|31
1620734680000|2021-05-11 12:04:40|740253.4|739253.4|740245|739245|740268.1|739268.1|740244.5|739244.5|25
1620734690000|2021-05-11 12:04:50|740251.9|739251.9|740149.9|739149.9|740251.9|739251.9|740143.8|739143.8|33
1620734700000|2021-05-11 12:05:00|740148.8|739148.8|740140.9|739140.9|740152.7|739152.7|740134.2|739134.2|29
1620734710000|2021-05-11 12:05:10|740142.6|739142.6|740135.1|739135.1|740144.2|739144.2|740134.9|739134.9|25
1620734720000|2021-05-11 12:05:20|740135.5|739135.5|740132.6|739132.6|740136.7|739136.7|740104|739104|36
1620734730000|2021-05-11 12:05:30|740126.2|739126.2|740127.2|739127.2|740132.9|739132.9|740124.1|739124.1|18
1620734740000|2021-05-11 12:05:40|740126.6|739126.6|740113.9|739113.9|740129.9|739129.9|740113.3|739113.3|18
1620734750000|2021-05-11 12:05:50|740116.3|739116.3|740098.9|739098.9|740125|739125|740097.6|739097.6|26
1620734760000|2021-05-11 12:06:00|740122.9|739122.9|740131.4|739131.4|740144.8|739144.8|740105.2|739105.2|32
1620734770000|2021-05-11 12:06:10|740135.4|739135.4|740155.4|739155.4|740168.4|739168.4|740128.6|739128.6|33
1620734780000|2021-05-11 12:06:20|740150.3|739150.3|740220.9|739220.9|740220.9|739220.9|740150.3|739150.3|22
1620734790000|2021-05-11 12:06:30|740227.2|739227.2|740283|739283|740283|739283|740215.9|739215.9|37
1620734800000|2021-05-11 12:06:40|740232.9|739232.9|740180.7|739180.7|740232.9|739232.9|740141.7|739141.7|33
1620734810000|2021-05-11 12:06:50|740169.2|739169.2|740166.9|739166.9|740181.8|739181.8|740152.9|739152.9|30
1620734820000|2021-05-11 12:07:00|740166.7|739166.7|740131.5|739131.5|740166.7|739166.7|740122.8|739122.8|29
1620734830000|2021-05-11 12:07:10|740131.6|739131.6|740073.7|739073.7|740139.1|739139.1|740072.4|739072.4|20
1620734840000|2021-05-11 12:07:20|740070.8|739070.8|740058.3|739058.3|740083.9|739083.9|740052.1|739052.1|32
1620734850000|2021-05-11 12:07:30|740046.2|739046.2|740054|739054|740066|739066|740039.7|739039.7|32
1620734860000|2021-05-11 12:07:40|740058.9|739058.9|740088.4|739088.4|740100.1|739100.1|740051.3|739051.3|32
1620734870000|2021-05-11 12:07:50|740091.8|739091.8|740112.2|739112.2|740122|739122|740067.7|739067.7|31
1620734880000|2021-05-11 12:08:00|740109.8|739109.8|740082.5|739082.5|740109.8|739109.8|740078.7|739078.7|30
1620734890000|2021-05-11 12:08:10|740082.7|739082.7|740052.1|739052.1|740085.4|739085.4|740039.1|739039.1|32
1620734900000|2021-05-11 12:08:20|740050|739050|740063.8|739063.8|740064|739064|740032.8|739032.8|31
1620734910000|2021-05-11 12:08:30|740053.1|739053.1|740074.7|739074.7|740086.6|739086.6|740053.1|739053.1|27
1620734920000|2021-05-11 12:08:40|740076.9|739076.9|740041.5|739041.5|740077.1|739077.1|740009.3|739009.3|28
1620734930000|2021-05-11 12:08:50|740021.8|739021.8|740035.8|739035.8|740045.1|739045.1|740006.4|739006.4|30
1620734940000|2021-05-11 12:09:00|740032|739032|740058.2|739058.2|740065.9|739065.9|740030|739030|32
1620734950000|2021-05-11 12:09:10|740049|739049|740041.7|739041.7|740053.4|739053.4|740040.8|739040.8|29
1620734960000|2021-05-11 12:09:20|740042.6|739042.6|740048.5|739048.5|740056.1|739056.1|740037.3|739037.3|22
1620734970000|2021-05-11 12:09:30|740047.2|739047.2|740031.7|739031.7|740047.2|739047.2|739998.6|738998.6|36
1620734980000|2021-05-11 12:09:40|740032.4|739032.4|740042.7|739042.7|740048|739048|740025.3|739025.3|30
1620734990000|2021-05-11 12:09:50|740040.6|739040.6|740073|739073|740099|739099|740031.7|739031.7|34
1620735000000|2021-05-11 12:10:00|740084.6|739084.6|740127.9|739127.9|740157.5|739157.5|740084.6|739084.6|35
1620735010000|2021-05-11 12:10:10|740131.4|739131.4|740134.1|739134.1|740142.4|739142.4|740114.9|739114.9|31
1620735020000|2021-05-11 12:10:20|740127.1|739127.1|740158.5|739158.5|740159|739159|740124.6|739124.6|30
1620735030000|2021-05-11 12:10:30|740152.8|739152.8|740093.9|739093.9|740179.7|739179.7|740091.2|739091.2|39
1620735040000|2021-05-11 12:10:40|740097.7|739097.7|740052|739052|740102.5|739102.5|740047.7|739047.7|35
1620735050000|2021-05-11 12:10:50|740054.7|739054.7|740042.7|739042.7|740060.7|739060.7|740037.4|739037.4|26
1620735060000|2021-05-11 12:11:00|740042.9|739042.9|740058.4|739058.4|740080.5|739080.5|740040.4|739040.4|27
1620735070000|2021-05-11 12:11:10|740052.2|739052.2|740007.7|739007.7|740066.4|739066.4|740004.4|739004.4|30
1620735080000|2021-05-11 12:11:20|740008.7|739008.7|740015.6|739015.6|740016.9|739016.9|740003.7|739003.7|25
1620735090000|2021-05-11 12:11:30|740007.4|739007.4|740000.8|739000.8|740007.4|739007.4|739991.2|738991.2|27
1620735100000|2021-05-11 12:11:40|739999.4|738999.4|739953.1|738953.1|739999.4|738999.4|739939.7|738939.7|32
1620735110000|2021-05-11 12:11:50|739951.8|738951.8|740033.9|739033.9|740049.6|739049.6|739951.8|738951.8|32
1620735120000|2021-05-11 12:12:00|740035.2|739035.2|740032.5|739032.5|740056.7|739056.7|740028.5|739028.5|32
1620735130000|2021-05-11 12:12:10|740030.5|739030.5|739959.3|738959.3|740030.5|739030.5|739953.9|738953.9|32
1620735140000|2021-05-11 12:12:20|739958.6|738958.6|739956.8|738956.8|739960.3|738960.3|739934.3|738934.3|30
1620735150000|2021-05-11 12:12:30|739933.1|738933.1|739976.9|738976.9|739991.8|738991.8|739926.4|738926.4|30
1620735160000|2021-05-11 12:12:40|739975.7|738975.7|739947.9|738947.9|739989.4|738989.4|739947.2|738947.2|26
1620735170000|2021-05-11 12:12:50|739948|738948|739972.3|738972.3|739975.8|738975.8|739943.1|738943.1|25
1620735180000|2021-05-11 12:13:00|739955.1|738955.1|739902.8|738902.8|739955.1|738955.1|739868.5|738868.5|34
1620735190000|2021-05-11 12:13:10|739912.1|738912.1|739867.3|738867.3|739912.1|738912.1|739863.6|738863.6|36
1620735200000|2021-05-11 12:13:20|739865.1|738865.1|739894.9|738894.9|739897.1|738897.1|739864.4|738864.4|23
1620735210000|2021-05-11 12:13:30|739893.2|738893.2|739895.5|738895.5|739904.6|738904.6|739893.1|738893.1|28
1620735220000|2021-05-11 12:13:40|739893.5|738893.5|739912.7|738912.7|739924.7|738924.7|739884.6|738884.6|32
1620735230000|2021-05-11 12:13:50|739912.8|738912.8|739917.5|738917.5|739924.1|738924.1|739908|738908|25
1620735240000|2021-05-11 12:14:00|739917.6|738917.6|739860.3|738860.3|739926.8|738926.8|739858.9|738858.9|28
1620735250000|2021-05-11 12:14:10|739859.4|738859.4|739937.7|738937.7|739937.7|738937.7|739859.4|738859.4|36
1620735260000|2021-05-11 12:14:20|739951.5|738951.5|739997.1|738997.1|740029.7|739029.7|739933.3|738933.3|39
1620735270000|2021-05-11 12:14:30|739989.9|738989.9|739970.5|738970.5|740002.4|739002.4|739959.4|738959.4|28
1620735280000|2021-05-11 12:14:40|739969.6|738969.6|739991.5|738991.5|739993.2|738993.2|739965.2|738965.2|24
1620735290000|2021-05-11 12:14:50|739991.4|738991.4|739992.5|738992.5|740008.6|739008.6|739987.2|738987.2|26
1620735300000|2021-05-11 12:15:00|740000.8|739000.8|739969.6|738969.6|740010.7|739010.7|739964|738964|25
1620735310000|2021-05-11 12:15:10|739969.2|738969.2|739922.9|738922.9|739969.2|738969.2|739921.9|738921.9|24
1620735320000|2021-05-11 12:15:20|739931.5|738931.5|739951.9|738951.9|739958.2|738958.2|739928.7|738928.7|20
1620735330000|2021-05-11 12:15:30|739949.8|738949.8|739869.9|738869.9|739949.9|738949.9|739862.9|738862.9|26
1620735340000|2021-05-11 12:15:40|739867.9|738867.9|739861.7|738861.7|739867.9|738867.9|739812.1|738812.1|37
1620735350000|2021-05-11 12:15:50|739883.1|738883.1|739955.8|738955.8|739955.8|738955.8|739883.1|738883.1|35
1620735360000|2021-05-11 12:16:00|739950.5|738950.5|739958.7|738958.7|739968|738968|739944.5|738944.5|30
1620735370000|2021-05-11 12:16:10|739978.7|738978.7|739963.2|738963.2|739981.5|738981.5|739947.7|738947.7|27
1620735380000|2021-05-11 12:16:20|739962.5|738962.5|740039.8|739039.8|740049.4|739049.4|739948.1|738948.1|34
1620735390000|2021-05-11 12:16:30|740045.8|739045.8|740175.1|739175.1|740175.1|739175.1|740044.8|739044.8|36
1620735400000|2021-05-11 12:16:40|740183.3|739183.3|740298.6|739298.6|740345.7|739345.7|740183.3|739183.3|39
1620735410000|2021-05-11 12:16:50|740301.7|739301.7|740387.9|739387.9|740393.6|739393.6|740299.3|739299.3|39
1620735420000|2021-05-11 12:17:00|740425.6|739425.6|740435.6|739435.6|740499.4|739499.4|740399.8|739399.8|39
1620735430000|2021-05-11 12:17:10|740422.1|739422.1|740447.4|739447.4|740486.4|739486.4|740417.4|739417.4|37
1620735440000|2021-05-11 12:17:20|740449.4|739449.4|740678.5|739678.5|740725.3|739725.3|740448.4|739448.4|38
1620735450000|2021-05-11 12:17:30|740673.7|739673.7|740687|739687|740704.2|739704.2|740659.3|739659.3|35
1620735460000|2021-05-11 12:17:40|740667.5|739667.5|740647.1|739647.1|740673.1|739673.1|740638.1|739638.1|37
1620735470000|2021-05-11 12:17:50|740645.3|739645.3|740645.1|739645.1|740652.4|739652.4|740631.1|739631.1|40
1620735480000|2021-05-11 12:18:00|740656.5|739656.5|740703.8|739703.8|740712.8|739712.8|740649.6|739649.6|35
1620735490000|2021-05-11 12:18:10|740701.6|739701.6|740653|739653|740716.2|739716.2|740635.2|739635.2|36
1620735500000|2021-05-11 12:18:20|740658.8|739658.8|740724.9|739724.9|740730.4|739730.4|740657.8|739657.8|34
1620735510000|2021-05-11 12:18:30|740726.4|739726.4|740745.8|739745.8|740762.3|739762.3|740716.1|739716.1|31
1620735520000|2021-05-11 12:18:40|740744.9|739744.9|740834.3|739834.3|740894.4|739894.4|740740.7|739740.7|36
1620735530000|2021-05-11 12:18:50|740839.2|739839.2|740820|739820|740877.1|739877.1|740792.9|739792.9|40
1620735540000|2021-05-11 12:19:00|740801|739801|740744.6|739744.6|740807.3|739807.3|740738.7|739738.7|38
1620735550000|2021-05-11 12:19:10|740744.8|739744.8|740782.3|739782.3|740787|739787|740744.7|739744.7|33
1620735560000|2021-05-11 12:19:20|740783.8|739783.8|740802.1|739802.1|740809.9|739809.9|740783.1|739783.1|36
1620735570000|2021-05-11 12:19:30|740798.5|739798.5|740893.4|739893.4|740903.9|739903.9|740798|739798|34
1620735580000|2021-05-11 12:19:40|740896.9|739896.9|740882.7|739882.7|740903.3|739903.3|740866|739866|35
1620735590000|2021-05-11 12:19:50|740882.8|739882.8|740934.8|739934.8|740980.8|739980.8|740882.7|739882.7|38
1620735600000|2021-05-11 12:20:00|740933.4|739933.4|741042.6|740042.6|741054.4|740054.4|740930.4|739930.4|39
1620735610000|2021-05-11 12:20:10|741041.5|740041.5|740977|739977|741045.8|740045.8|740932.4|739932.4|37
1620735620000|2021-05-11 12:20:20|740978|739978|741209.1|740209.1|741218.4|740218.4|740953.5|739953.5|36
1620735630000|2021-05-11 12:20:30|741196|740196|741227.7|740227.7|741232.6|740232.6|741132.4|740132.4|39
1620735640000|2021-05-11 12:20:40|741236.6|740236.6|741151.6|740151.6|741239.5|740239.5|741141.4|740141.4|38
1620735650000|2021-05-11 12:20:50|741150.5|740150.5|741103|740103|741153.9|740153.9|741095.8|740095.8|35
1620735660000|2021-05-11 12:21:00|741084.3|740084.3|741076.4|740076.4|741093.5|740093.5|741044.2|740044.2|38
1620735670000|2021-05-11 12:21:10|741076.1|740076.1|741036.9|740036.9|741076.1|740076.1|741026.6|740026.6|36
1620735680000|2021-05-11 12:21:20|741036.5|740036.5|741132.9|740132.9|741169.8|740169.8|741035.4|740035.4|29
1620735690000|2021-05-11 12:21:30|741143.3|740143.3|741220.8|740220.8|741231.2|740231.2|741120.2|740120.2|36
1620735700000|2021-05-11 12:21:40|741213|740213|741197.1|740197.1|741227|740227|741191.7|740191.7|35
1620735710000|2021-05-11 12:21:50|741195.2|740195.2|741201.4|740201.4|741257.2|740257.2|741193|740193|31
1620735720000|2021-05-11 12:22:00|741192.3|740192.3|741203.4|740203.4|741223.9|740223.9|741184.1|740184.1|35
1620735730000|2021-05-11 12:22:10|741202|740202|741280.5|740280.5|741292|740292|741202|740202|36
1620735740000|2021-05-11 12:22:20|741279.6|740279.6|741289.3|740289.3|741304|740304|741279.6|740279.6|20
1620735750000|2021-05-11 12:22:30|741289.9|740289.9|741145|740145|741289.9|740289.9|741139|740139|36
1620735760000|2021-05-11 12:22:40|741174.4|740174.4|741157.7|740157.7|741223.2|740223.2|741156.8|740156.8|31
1620735770000|2021-05-11 12:22:50|741156.7|740156.7|741133.2|740133.2|741156.7|740156.7|741133.1|740133.1|32
1620735780000|2021-05-11 12:23:00|741138.6|740138.6|741135.1|740135.1|741138.6|740138.6|741128.3|740128.3|29
1620735790000|2021-05-11 12:23:10|741134.2|740134.2|741161.6|740161.6|741162.2|740162.2|741123.8|740123.8|37
1620735800000|2021-05-11 12:23:20|741157.4|740157.4|741136.9|740136.9|741161.1|740161.1|741131.8|740131.8|36
1620735810000|2021-05-11 12:23:30|741125.4|740125.4|741134.9|740134.9|741168|740168|741123.4|740123.4|38
1620735820000|2021-05-11 12:23:40|741134.6|740134.6|740965.1|739965.1|741139.1|740139.1|740960.9|739960.9|33
1620735830000|2021-05-11 12:23:50|740966|739966|741098|740098|741098.8|740098.8|740962.3|739962.3|34
1620735840000|2021-05-11 12:24:00|741105.1|740105.1|741151.1|740151.1|741173.9|740173.9|741105.1|740105.1|36
1620735850000|2021-05-11 12:24:10|741149.8|740149.8|741140.2|740140.2|741149.8|740149.8|741121.9|740121.9|28
1620735860000|2021-05-11 12:24:20|741139.6|740139.6|741153.9|740153.9|741153.9|740153.9|741132.8|740132.8|25
1620735870000|2021-05-11 12:24:30|741148|740148|741132.8|740132.8|741199.6|740199.6|741129.2|740129.2|35
1620735880000|2021-05-11 12:24:40|741132.6|740132.6|741125.5|740125.5|741132.8|740132.8|741004.4|740004.4|35
1620735890000|2021-05-11 12:24:50|741124.8|740124.8|741163.4|740163.4|741166.9|740166.9|741124.8|740124.8|35
1620735900000|2021-05-11 12:25:00|741159.3|740159.3|741169|740169|741172.3|740172.3|741158.2|740158.2|29
1620735910000|2021-05-11 12:25:10|741203.2|740203.2|741143|740143|741222|740222|741119.4|740119.4|33
1620735920000|2021-05-11 12:25:20|741140.8|740140.8|741170.5|740170.5|741184.2|740184.2|741131.7|740131.7|37
1620735930000|2021-05-11 12:25:30|741147.5|740147.5|741230.3|740230.3|741230.3|740230.3|741137.7|740137.7|36
1620735940000|2021-05-11 12:25:40|741230.9|740230.9|741262.5|740262.5|741290.9|740290.9|741222|740222|37
1620735950000|2021-05-11 12:25:50|741263.5|740263.5|741210.2|740210.2|741265.2|740265.2|741190.5|740190.5|39
1620735960000|2021-05-11 12:26:00|741206.6|740206.6|741271.6|740271.6|741271.6|740271.6|741178.2|740178.2|36
1620735970000|2021-05-11 12:26:10|741281.3|740281.3|741258.8|740258.8|741281.3|740281.3|741257.2|740257.2|36
1620735980000|2021-05-11 12:26:20|741259.4|740259.4|741204.1|740204.1|741264.5|740264.5|741192|740192|35
1620735990000|2021-05-11 12:26:30|741205.1|740205.1|741165.4|740165.4|741205.1|740205.1|741162.3|740162.3|29
1620736000000|2021-05-11 12:26:40|741166.2|740166.2|741163.8|740163.8|741170.9|740170.9|741163.3|740163.3|26
1620736010000|2021-05-11 12:26:50|741163.1|740163.1|741143.8|740143.8|741173.2|740173.2|741109.8|740109.8|32
1620736020000|2021-05-11 12:27:00|741146|740146|741261.1|740261.1|741273.6|740273.6|741138.1|740138.1|35
1620736030000|2021-05-11 12:27:10|741260.8|740260.8|741249.1|740249.1|741263.2|740263.2|741222.4|740222.4|34
1620736040000|2021-05-11 12:27:20|741247.6|740247.6|741283.2|740283.2|741297.9|740297.9|741247.6|740247.6|39
1620736050000|2021-05-11 12:27:30|741281.4|740281.4|741292.6|740292.6|741299.5|740299.5|741278.4|740278.4|21
1620736060000|2021-05-11 12:27:40|741292.9|740292.9|741295.5|740295.5|741304.8|740304.8|741291.5|740291.5|24
1620736070000|2021-05-11 12:27:50|741290.1|740290.1|741286.1|740286.1|741295.7|740295.7|741283.5|740283.5|26
1620736080000|2021-05-11 12:28:00|741286.2|740286.2|741294.7|740294.7|741304.1|740304.1|741284.5|740284.5|33
1620736090000|2021-05-11 12:28:10|741294.2|740294.2|741297.4|740297.4|741302.8|740302.8|741289.1|740289.1|24
1620736100000|2021-05-11 12:28:20|741302.1|740302.1|741291.4|740291.4|741302.1|740302.1|741286.6|740286.6|30
1620736110000|2021-05-11 12:28:30|741293.8|740293.8|741301.4|740301.4|741303|740303|741286.9|740286.9|25
1620736120000|2021-05-11 12:28:40|741302|740302|741311.5|740311.5|741320.2|740320.2|741293.7|740293.7|28
1620736130000|2021-05-11 12:28:50|741306.9|740306.9|741315|740315|741327.3|740327.3|741304.9|740304.9|31
1620736140000|2021-05-11 12:29:00|741320.3|740320.3|741310.2|740310.2|741322.4|740322.4|741305.5|740305.5|32
1620736150000|2021-05-11 12:29:10|741310|740310|741320.6|740320.6|741324.9|740324.9|741303.5|740303.5|30
1620736160000|2021-05-11 12:29:20|741321.9|740321.9|741328.4|740328.4|741328.6|740328.6|741299.1|740299.1|30
1620736170000|2021-05-11 12:29:30|741327.9|740327.9|741320.2|740320.2|741328|740328|741319.9|740319.9|19
1620736180000|2021-05-11 12:29:40|741320.4|740320.4|741322.7|740322.7|741330.8|740330.8|741314.7|740314.7|29
1620736190000|2021-05-11 12:29:50|741323|740323|741344.6|740344.6|741361.4|740361.4|741323|740323|30
1620736200000|2021-05-11 12:30:00|741344.8|740344.8|741569.6|740569.6|741575.7|740575.7|741344.8|740344.8|39
1620736210000|2021-05-11 12:30:10|741576.2|740576.2|741556|740556|741614.6|740614.6|741504|740504|39
1620736220000|2021-05-11 12:30:20|741554|740554|741560.2|740560.2|741600.5|740600.5|741545.9|740545.9|37
1620736230000|2021-05-11 12:30:30|741557.7|740557.7|741604.6|740604.6|741627.9|740627.9|741557.7|740557.7|37
1620736240000|2021-05-11 12:30:40|741585.7|740585.7|741490.3|740490.3|741586.6|740586.6|741481.8|740481.8|37
1620736250000|2021-05-11 12:30:50|741484.8|740484.8|741523.7|740523.7|741580|740580|741484.8|740484.8|40
1620736260000|2021-05-11 12:31:00|741526.1|740526.1|741432.7|740432.7|741547|740547|741428|740428|37
1620736270000|2021-05-11 12:31:10|741452.2|740452.2|741420.9|740420.9|741474.3|740474.3|741412.8|740412.8|37
1620736280000|2021-05-11 12:31:20|741408.6|740408.6|741419.7|740419.7|741435.5|740435.5|741407.1|740407.1|35
1620736290000|2021-05-11 12:31:30|741432.7|740432.7|741396|740396|741442.3|740442.3|741393.3|740393.3|36
1620736300000|2021-05-11 12:31:40|741386.2|740386.2|741390.3|740390.3|741409.6|740409.6|741383.8|740383.8|34
1620736310000|2021-05-11 12:31:50|741391.7|740391.7|741388|740388|741402.2|740402.2|741381.5|740381.5|35
1620736320000|2021-05-11 12:32:00|741382.4|740382.4|741283.1|740283.1|741415.9|740415.9|741237.6|740237.6|37
1620736330000|2021-05-11 12:32:10|741321.3|740321.3|741287.8|740287.8|741377.5|740377.5|741287.1|740287.1|34
1620736340000|2021-05-11 12:32:20|741289.4|740289.4|741204.7|740204.7|741306.9|740306.9|741203.1|740203.1|31
1620736350000|2021-05-11 12:32:30|741200.2|740200.2|741209.1|740209.1|741231.1|740231.1|741153.2|740153.2|37
1620736360000|2021-05-11 12:32:40|741210.8|740210.8|741228.3|740228.3|741235.4|740235.4|741186.8|740186.8|33
1620736370000|2021-05-11 12:32:50|741228.5|740228.5|741184.7|740184.7|741237.1|740237.1|741182.5|740182.5|33
1620736380000|2021-05-11 12:33:00|741178.3|740178.3|741151.3|740151.3|741178.3|740178.3|741111.5|740111.5|35
1620736390000|2021-05-11 12:33:10|741181.8|740181.8|741207.4|740207.4|741226.9|740226.9|741176.5|740176.5|36
1620736400000|2021-05-11 12:33:20|741208.8|740208.8|741216.5|740216.5|741225.2|740225.2|741199.9|740199.9|39
1620736410000|2021-05-11 12:33:30|741212.4|740212.4|741200.6|740200.6|741215.5|740215.5|741200.6|740200.6|26
1620736420000|2021-05-11 12:33:40|741199|740199|741239.1|740239.1|741239.1|740239.1|741153.5|740153.5|36
1620736430000|2021-05-11 12:33:50|741277.3|740277.3|741361.7|740361.7|741388|740388|741274.5|740274.5|35
1620736440000|2021-05-11 12:34:00|741382.9|740382.9|741395.9|740395.9|741400.8|740400.8|741369|740369|36
1620736450000|2021-05-11 12:34:10|741397.8|740397.8|741376.2|740376.2|741409.1|740409.1|741365.7|740365.7|39
1620736460000|2021-05-11 12:34:20|741373.4|740373.4|741417.4|740417.4|741426|740426|741373.4|740373.4|36
1620736470000|2021-05-11 12:34:30|741415.7|740415.7|741471.5|740471.5|741480.4|740480.4|741392.1|740392.1|40
1620736480000|2021-05-11 12:34:40|741478.2|740478.2|741470.5|740470.5|741491.9|740491.9|741451.8|740451.8|36
1620736490000|2021-05-11 12:34:50|741470.7|740470.7|741468.6|740468.6|741482.1|740482.1|741456.7|740456.7|34
1620736500000|2021-05-11 12:35:00|741468.8|740468.8|741381.9|740381.9|741468.8|740468.8|741363.2|740363.2|38
1620736510000|2021-05-11 12:35:10|741382.4|740382.4|741464.7|740464.7|741494|740494|741378|740378|37
1620736520000|2021-05-11 12:35:20|741465.3|740465.3|741491.2|740491.2|741491.2|740491.2|741464|740464|34
1620736530000|2021-05-11 12:35:30|741490.4|740490.4|741525.9|740525.9|741525.9|740525.9|741487.8|740487.8|35
1620736540000|2021-05-11 12:35:40|741522|740522|741484.2|740484.2|741523.9|740523.9|741471.7|740471.7|33
1620736550000|2021-05-11 12:35:50|741480.2|740480.2|741472.3|740472.3|741485|740485|741471.4|740471.4|27
1620736560000|2021-05-11 12:36:00|741472.7|740472.7|741473.6|740473.6|741487.7|740487.7|741459.9|740459.9|31
1620736570000|2021-05-11 12:36:10|741474.7|740474.7|741460.4|740460.4|741474.7|740474.7|741440.6|740440.6|31
1620736580000|2021-05-11 12:36:20|741455.6|740455.6|741460.8|740460.8|741461.3|740461.3|741446.9|740446.9|29
1620736590000|2021-05-11 12:36:30|741459.4|740459.4|741454.3|740454.3|741471.4|740471.4|741450.6|740450.6|26
1620736600000|2021-05-11 12:36:40|741456.9|740456.9|741458|740458|741471.9|740471.9|741454|740454|23
1620736610000|2021-05-11 12:36:50|741460.1|740460.1|741454.1|740454.1|741469.3|740469.3|741454.1|740454.1|23
1620736620000|2021-05-11 12:37:00|741451.6|740451.6|741454.7|740454.7|741474.4|740474.4|741445.2|740445.2|33
1620736630000|2021-05-11 12:37:10|741461.2|740461.2|741461.1|740461.1|741511|740511|741446.1|740446.1|27
1620736640000|2021-05-11 12:37:20|741461.2|740461.2|741498.3|740498.3|741546.1|740546.1|741449.5|740449.5|37
1620736650000|2021-05-11 12:37:30|741494.3|740494.3|741509.5|740509.5|741509.5|740509.5|741486.5|740486.5|30
1620736660000|2021-05-11 12:37:40|741508.1|740508.1|741490.6|740490.6|741508.1|740508.1|741486.9|740486.9|19
1620736670000|2021-05-11 12:37:50|741493.8|740493.8|741503.7|740503.7|741518.4|740518.4|741458.8|740458.8|35
1620736680000|2021-05-11 12:38:00|741512.3|740512.3|741632.9|740632.9|741666.7|740666.7|741492.2|740492.2|35
1620736690000|2021-05-11 12:38:10|741636.6|740636.6|741692|740692|741696.8|740696.8|741635.4|740635.4|29
1620736700000|2021-05-11 12:38:20|741690.5|740690.5|741836.9|740836.9|741905.7|740905.7|741690.5|740690.5|36
1620736710000|2021-05-11 12:38:30|741849.2|740849.2|741778.5|740778.5|741849.2|740849.2|741719.4|740719.4|36
1620736720000|2021-05-11 12:38:40|741768.3|740768.3|741842.7|740842.7|741842.7|740842.7|741714.4|740714.4|38
1620736730000|2021-05-11 12:38:50|741846.5|740846.5|741827.4|740827.4|741884.1|740884.1|741822.7|740822.7|38
1620736740000|2021-05-11 12:39:00|741837.5|740837.5|741834.2|740834.2|741856.1|740856.1|741788.5|740788.5|34
1620736750000|2021-05-11 12:39:10|741845.1|740845.1|741845.6|740845.6|741852.2|740852.2|741804.9|740804.9|35
1620736760000|2021-05-11 12:39:20|741855.6|740855.6|741973.8|740973.8|741973.8|740973.8|741838.6|740838.6|31
1620736770000|2021-05-11 12:39:30|741999.7|740999.7|741948.2|740948.2|742001.7|741001.7|741941.6|740941.6|31
1620736780000|2021-05-11 12:39:40|741945.9|740945.9|741966.1|740966.1|741978|740978|741945.9|740945.9|33
1620736790000|2021-05-11 12:39:50|741978.2|740978.2|742090.9|741090.9|742143.2|741143.2|741976.7|740976.7|35
1620736800000|2021-05-11 12:40:00|742087.8|741087.8|742116|741116|742127.5|741127.5|742072.9|741072.9|37
1620736810000|2021-05-11 12:40:10|742088.8|741088.8|742013.2|741013.2|742089.6|741089.6|741976.5|740976.5|37
1620736820000|2021-05-11 12:40:20|742015.5|741015.5|741989|740989|742031.8|741031.8|741985.7|740985.7|23
1620736830000|2021-05-11 12:40:30|741990.5|740990.5|742065.2|741065.2|742080.5|741080.5|741986.4|740986.4|30
1620736840000|2021-05-11 12:40:40|742062.7|741062.7|742071.1|741071.1|742088.3|741088.3|742056.8|741056.8|29
1620736850000|2021-05-11 12:40:50|742079.9|741079.9|742141.3|741141.3|742155.4|741155.4|742076.6|741076.6|27
1620736860000|2021-05-11 12:41:00|742153|741153|742157.8|741157.8|742167|741167|742145.9|741145.9|29
1620736870000|2021-05-11 12:41:10|742155.4|741155.4|742126.1|741126.1|742155.4|741155.4|742122.7|741122.7|28
1620736880000|2021-05-11 12:41:20|742128|741128|742064|741064|742144.6|741144.6|742063.1|741063.1|30
1620736890000|2021-05-11 12:41:30|742070.1|741070.1|742079.7|741079.7|742080.4|741080.4|742054.9|741054.9|29
1620736900000|2021-05-11 12:41:40|742083.8|741083.8|742055.5|741055.5|742083.8|741083.8|742048.5|741048.5|32
1620736910000|2021-05-11 12:41:50|742054.7|741054.7|742075.1|741075.1|742096.5|741096.5|742054.7|741054.7|31
1620736920000|2021-05-11 12:42:00|742060.7|741060.7|742052.4|741052.4|742083.7|741083.7|742047.3|741047.3|33
1620736930000|2021-05-11 12:42:10|742052.5|741052.5|742062.4|741062.4|742073.2|741073.2|742048.8|741048.8|31
1620736940000|2021-05-11 12:42:20|742051.4|741051.4|742056.4|741056.4|742070.7|741070.7|742046.5|741046.5|26
1620736950000|2021-05-11 12:42:30|742039.5|741039.5|742046.2|741046.2|742060.2|741060.2|742039.1|741039.1|29
1620736960000|2021-05-11 12:42:40|742045.6|741045.6|741994.4|740994.4|742061.3|741061.3|741979.2|740979.2|34
1620736970000|2021-05-11 12:42:50|741996.5|740996.5|742052.8|741052.8|742059.1|741059.1|741984.8|740984.8|28
1620736980000|2021-05-11 12:43:00|742063.8|741063.8|742063.7|741063.7|742074.2|741074.2|742056.2|741056.2|35
1620736990000|2021-05-11 12:43:10|742063.3|741063.3|742023|741023|742069.3|741069.3|742023|741023|40
1620737000000|2021-05-11 12:43:20|742015.1|741015.1|742048.5|741048.5|742063.2|741063.2|742015.1|741015.1|39
1620737010000|2021-05-11 12:43:30|742045.9|741045.9|742108.3|741108.3|742111.4|741111.4|742045.9|741045.9|35
1620737020000|2021-05-11 12:43:40|742107|741107|742151|741151|742167.1|741167.1|742107|741107|36
1620737030000|2021-05-11 12:43:50|742150.5|741150.5|742162.8|741162.8|742162.8|741162.8|742143.1|741143.1|29
1620737040000|2021-05-11 12:44:00|742154.5|741154.5|742183.7|741183.7|742188|741188|742154.5|741154.5|30
1620737050000|2021-05-11 12:44:10|742184.6|741184.6|742155.4|741155.4|742184.6|741184.6|742153.9|741153.9|26
1620737060000|2021-05-11 12:44:20|742154.5|741154.5|742173.3|741173.3|742187.2|741187.2|742147|741147|32
1620737070000|2021-05-11 12:44:30|742181.5|741181.5|742355.4|741355.4|742390.2|741390.2|742155.6|741155.6|33
1620737080000|2021-05-11 12:44:40|742351|741351|742367|741367|742376.9|741376.9|742290.3|741290.3|40
1620737090000|2021-05-11 12:44:50|742367.1|741367.1|742330.1|741330.1|742367.1|741367.1|742317.3|741317.3|40
1620737100000|2021-05-11 12:45:00|742327.8|741327.8|742382.1|741382.1|742483.4|741483.4|742320.7|741320.7|40
1620737110000|2021-05-11 12:45:10|742384.8|741384.8|742205.3|741205.3|742401.4|741401.4|742205.3|741205.3|37
1620737120000|2021-05-11 12:45:20|742188.7|741188.7|742206.4|741206.4|742256.4|741256.4|742188.7|741188.7|39
1620737130000|2021-05-11 12:45:30|742204.3|741204.3|742198|741198|742217.2|741217.2|742194.7|741194.7|32
1620737140000|2021-05-11 12:45:40|742197.6|741197.6|742200.1|741200.1|742202|741202|742194.5|741194.5|27
1620737150000|2021-05-11 12:45:50|742200|741200|742185.6|741185.6|742207.8|741207.8|742185.6|741185.6|24
1620737160000|2021-05-11 12:46:00|742264.8|741264.8|742243.5|741243.5|742306.5|741306.5|742243.5|741243.5|32
1620737170000|2021-05-11 12:46:10|742253.3|741253.3|742212.9|741212.9|742253.3|741253.3|742210.6|741210.6|34
1620737180000|2021-05-11 12:46:20|742214|741214|742233.4|741233.4|742234.3|741234.3|742177.8|741177.8|36
1620737190000|2021-05-11 12:46:30|742243.8|741243.8|742263.8|741263.8|742272.3|741272.3|742232.5|741232.5|31
1620737200000|2021-05-11 12:46:40|742264.5|741264.5|742256.7|741256.7|742267.5|741267.5|742249.8|741249.8|28
1620737210000|2021-05-11 12:46:50|742259.2|741259.2|742315.9|741315.9|742332.3|741332.3|742258.3|741258.3|34
1620737220000|2021-05-11 12:47:00|742317.1|741317.1|742304.8|741304.8|742324.1|741324.1|742248.1|741248.1|33
1620737230000|2021-05-11 12:47:10|742298.3|741298.3|742488.6|741488.6|742493.5|741493.5|742298.3|741298.3|37
1620737240000|2021-05-11 12:47:20|742484.9|741484.9|742432.8|741432.8|742484.9|741484.9|742411.2|741411.2|31
1620737250000|2021-05-11 12:47:30|742429.5|741429.5|742420.2|741420.2|742437.9|741437.9|742401|741401|34
1620737260000|2021-05-11 12:47:40|742420.8|741420.8|742395.7|741395.7|742442.4|741442.4|742390.9|741390.9|38
1620737270000|2021-05-11 12:47:50|742400|741400|742345.4|741345.4|742404.3|741404.3|742293.5|741293.5|36
1620737280000|2021-05-11 12:48:00|742358.9|741358.9|742330.5|741330.5|742358.9|741358.9|742320.4|741320.4|39
1620737290000|2021-05-11 12:48:10|742333.7|741333.7|742295.2|741295.2|742352.3|741352.3|742252.4|741252.4|39
1620737300000|2021-05-11 12:48:20|742296.1|741296.1|742251.6|741251.6|742338.3|741338.3|742251.6|741251.6|37
1620737310000|2021-05-11 12:48:30|742243.9|741243.9|742135.3|741135.3|742245|741245|742135.3|741135.3|30
1620737320000|2021-05-11 12:48:40|742135.8|741135.8|742143.7|741143.7|742157.8|741157.8|742119.1|741119.1|37
1620737330000|2021-05-11 12:48:50|742130.3|741130.3|742099.7|741099.7|742130.4|741130.4|742099.7|741099.7|28
1620737340000|2021-05-11 12:49:00|742098.3|741098.3|742235.7|741235.7|742259.4|741259.4|742094.3|741094.3|33
1620737350000|2021-05-11 12:49:10|742238.7|741238.7|742235.8|741235.8|742246.4|741246.4|742234.5|741234.5|29
1620737360000|2021-05-11 12:49:20|742237.4|741237.4|742264.5|741264.5|742278.4|741278.4|742237.4|741237.4|31
1620737370000|2021-05-11 12:49:30|742258.3|741258.3|742221.9|741221.9|742277.9|741277.9|742221.9|741221.9|38
1620737380000|2021-05-11 12:49:40|742224.9|741224.9|742228.9|741228.9|742250.6|741250.6|742205|741205|27
1620737390000|2021-05-11 12:49:50|742231|741231|742187.8|741187.8|742231|741231|742181.8|741181.8|36
1620737400000|2021-05-11 12:50:00|742194.6|741194.6|742239.8|741239.8|742239.8|741239.8|742148.5|741148.5|38
1620737410000|2021-05-11 12:50:10|742244|741244|742200|741200|742245.4|741245.4|742192.6|741192.6|35
1620737420000|2021-05-11 12:50:20|742199.4|741199.4|742214.4|741214.4|742218.1|741218.1|742199.4|741199.4|25
1620737430000|2021-05-11 12:50:30|742214.7|741214.7|742180.8|741180.8|742214.7|741214.7|742179.3|741179.3|27
1620737440000|2021-05-11 12:50:40|742187.4|741187.4|742151|741151|742220.1|741220.1|742151|741151|36
1620737450000|2021-05-11 12:50:50|742147.5|741147.5|742209.1|741209.1|742211|741211|742125|741125|37
1620737460000|2021-05-11 12:51:00|742208.7|741208.7|742128.4|741128.4|742209.3|741209.3|742113|741113|37
1620737470000|2021-05-11 12:51:10|742127.3|741127.3|742131|741131|742178.1|741178.1|742126.8|741126.8|34
1620737480000|2021-05-11 12:51:20|742123.1|741123.1|742109.3|741109.3|742123.1|741123.1|742089.1|741089.1|32
1620737490000|2021-05-11 12:51:30|742111.7|741111.7|742131.8|741131.8|742162|741162|742111.4|741111.4|38
1620737500000|2021-05-11 12:51:40|742134.1|741134.1|742115.5|741115.5|742135.7|741135.7|742100.4|741100.4|33
1620737510000|2021-05-11 12:51:50|742113.4|741113.4|742122.8|741122.8|742122.8|741122.8|742101.1|741101.1|26
1620737520000|2021-05-11 12:52:00|742114.6|741114.6|742144.8|741144.8|742175.6|741175.6|742106.3|741106.3|33
1620737530000|2021-05-11 12:52:10|742144.2|741144.2|742134|741134|742152.1|741152.1|742120.6|741120.6|36
1620737540000|2021-05-11 12:52:20|742133.4|741133.4|742143.9|741143.9|742151.5|741151.5|742116.5|741116.5|33
1620737550000|2021-05-11 12:52:30|742171.3|741171.3|742144.3|741144.3|742173.3|741173.3|742133.2|741133.2|35
1620737560000|2021-05-11 12:52:40|742144.9|741144.9|742142.1|741142.1|742156|741156|742110.9|741110.9|36
1620737570000|2021-05-11 12:52:50|742138.8|741138.8|742134.6|741134.6|742149.2|741149.2|742122.9|741122.9|28
1620737580000|2021-05-11 12:53:00|742135.7|741135.7|742119.7|741119.7|742193.9|741193.9|742115|741115|33
1620737590000|2021-05-11 12:53:10|742122|741122|742133.4|741133.4|742140.8|741140.8|742106.2|741106.2|39
1620737600000|2021-05-11 12:53:20|742117.9|741117.9|742129.9|741129.9|742140.4|741140.4|742102.8|741102.8|36
1620737610000|2021-05-11 12:53:30|742130|741130|742161.7|741161.7|742179.8|741179.8|742128.7|741128.7|31
1620737620000|2021-05-11 12:53:40|742164|741164|742237.5|741237.5|742241.4|741241.4|742164|741164|38
1620737630000|2021-05-11 12:53:50|742238.9|741238.9|742234.5|741234.5|742245|741245|742224.2|741224.2|28
1620737640000|2021-05-11 12:54:00|742240.9|741240.9|742215.6|741215.6|742264.7|741264.7|742158.1|741158.1|34
1620737650000|2021-05-11 12:54:10|742204.7|741204.7|742168.8|741168.8|742228.6|741228.6|742168.8|741168.8|36
1620737660000|2021-05-11 12:54:20|742168.1|741168.1|742168.7|741168.7|742192|741192|742166.7|741166.7|31
1620737670000|2021-05-11 12:54:30|742170.4|741170.4|742183.9|741183.9|742193.6|741193.6|742169.9|741169.9|27
1620737680000|2021-05-11 12:54:40|742169.4|741169.4|742154.6|741154.6|742175.4|741175.4|742118.3|741118.3|30
1620737690000|2021-05-11 12:54:50|742155.5|741155.5|742091|741091|742155.5|741155.5|742086.7|741086.7|37
1620737700000|2021-05-11 12:55:00|742103.6|741103.6|742091.2|741091.2|742137.9|741137.9|742091.2|741091.2|38
1620737710000|2021-05-11 12:55:10|742091.3|741091.3|742109.8|741109.8|742161.7|741161.7|742091.3|741091.3|36
1620737720000|2021-05-11 12:55:20|742108.6|741108.6|742089.7|741089.7|742118.6|741118.6|742087|741087|37
1620737730000|2021-05-11 12:55:30|742093.1|741093.1|742029.6|741029.6|742093.7|741093.7|742022|741022|40
1620737740000|2021-05-11 12:55:40|742031.2|741031.2|741932.8|740932.8|742032.4|741032.4|741931|740931|37
1620737750000|2021-05-11 12:55:50|741940|740940|741976.6|740976.6|741977.9|740977.9|741930|740930|32
1620737760000|2021-05-11 12:56:00|741972.1|740972.1|742005.2|741005.2|742041.6|741041.6|741967.2|740967.2|36
1620737770000|2021-05-11 12:56:10|742020.7|741020.7|742004.3|741004.3|742038|741038|741976.1|740976.1|36
1620737780000|2021-05-11 12:56:20|742001.6|741001.6|742048.7|741048.7|742048.7|741048.7|742001.6|741001.6|31
1620737790000|2021-05-11 12:56:30|742043.9|741043.9|742030.5|741030.5|742098.5|741098.5|742023.8|741023.8|34
1620737800000|2021-05-11 12:56:40|742040.6|741040.6|742018.6|741018.6|742059.5|741059.5|742008.8|741008.8|36
1620737810000|2021-05-11 12:56:50|742019.3|741019.3|742080.4|741080.4|742092.9|741092.9|742019.3|741019.3|31
1620737820000|2021-05-11 12:57:00|742076.3|741076.3|742061.8|741061.8|742089.3|741089.3|742054.2|741054.2|34
1620737830000|2021-05-11 12:57:10|742070.2|741070.2|742078.8|741078.8|742089|741089|742061.6|741061.6|32
1620737840000|2021-05-11 12:57:20|742080.5|741080.5|742080.2|741080.2|742082.1|741082.1|742076.6|741076.6|30
1620737850000|2021-05-11 12:57:30|742080.4|741080.4|742023.8|741023.8|742080.4|741080.4|742017.1|741017.1|36
1620737860000|2021-05-11 12:57:40|742017.4|741017.4|741987.3|740987.3|742023.4|741023.4|741983.5|740983.5|31
1620737870000|2021-05-11 12:57:50|741988.7|740988.7|741992.9|740992.9|741999.9|740999.9|741984|740984|30
1620737880000|2021-05-11 12:58:00|742001.5|741001.5|741959.3|740959.3|742018|741018|741946.9|740946.9|37
1620737890000|2021-05-11 12:58:10|741957.3|740957.3|741942|740942|741975.1|740975.1|741926.6|740926.6|39
1620737900000|2021-05-11 12:58:20|741928|740928|741952.6|740952.6|741957|740957|741921.9|740921.9|37
1620737910000|2021-05-11 12:58:30|741953.4|740953.4|741787.8|740787.8|741961.7|740961.7|741740|740740|37
1620737920000|2021-05-11 12:58:40|741794.3|740794.3|741866.1|740866.1|741901.7|740901.7|741789.7|740789.7|39
1620737930000|2021-05-11 12:58:50|741854.7|740854.7|741960.1|740960.1|741961.6|740961.6|741854.1|740854.1|38
1620737940000|2021-05-11 12:59:00|741961.9|740961.9|741940.8|740940.8|741967.4|740967.4|741928.1|740928.1|37
1620737950000|2021-05-11 12:59:10|741940.7|740940.7|741965.8|740965.8|741965.8|740965.8|741924.7|740924.7|31
1620737960000|2021-05-11 12:59:20|741962.2|740962.2|741972.7|740972.7|742006.9|741006.9|741953.5|740953.5|39
1620737970000|2021-05-11 12:59:30|741971.9|740971.9|742009.6|741009.6|742039.5|741039.5|741960.1|740960.1|33
1620737980000|2021-05-11 12:59:40|742011|741011|742009.9|741009.9|742028.3|741028.3|741997.4|740997.4|33
1620737990000|2021-05-11 12:59:50|742001.6|741001.6|741990.4|740990.4|742007.4|741007.4|741984.4|740984.4|29
1620738000000|2021-05-11 13:00:00|741991.4|740991.4|742360.5|741360.5|742770|741360.5|741986.9|740770|36
1620738010000|2021-05-11 13:00:10|742355.7|741355.7|742293|741293|742900.4|741386.8|742291.6|740887.9|39
1620738020000|2021-05-11 13:00:20|742293.8|741293.8|742232.5|741232.5|742322.4|741322.4|742232.5|741232.5|39
1620738030000|2021-05-11 13:00:30|742225.9|741225.9|742254|741254|742275.5|741275.5|742221.2|741221.2|39
1620738040000|2021-05-11 13:00:40|742254.9|741254.9|742269.6|741269.6|742290.2|741290.2|742252.4|741252.4|36
1620738050000|2021-05-11 13:00:50|742266.1|741266.1|742228.1|741228.1|742266.1|741266.1|742212.1|741212.1|37
1620738060000|2021-05-11 13:01:00|742229.8|741229.8|742280.7|741280.7|742304.6|741304.6|742229.2|741229.2|38
1620738070000|2021-05-11 13:01:10|742281.9|741281.9|742290.2|741290.2|742309.5|741309.5|742275.4|741275.4|36
1620738080000|2021-05-11 13:01:20|742267|741267|742274.2|741274.2|742287.2|741287.2|742252.6|741252.6|33
1620738090000|2021-05-11 13:01:30|742255.8|741255.8|742596.6|741596.6|742655.5|741655.5|742255.8|741255.8|37
1620738100000|2021-05-11 13:01:40|742619.3|741619.3|742513.1|741513.1|742637|741637|742434.3|741434.3|39
1620738110000|2021-05-11 13:01:50|742508.5|741508.5|742523.6|741523.6|742555.2|741555.2|742489.5|741489.5|40
1620738120000|2021-05-11 13:02:00|742521.1|741521.1|742502.1|741502.1|742546.9|741546.9|742446.4|741446.4|40
1620738130000|2021-05-11 13:02:10|742507.2|741507.2|742410.2|741410.2|742507.2|741507.2|742410.2|741410.2|37
1620738140000|2021-05-11 13:02:20|742399.1|741399.1|742458|741458|742484.5|741484.5|742374.4|741374.4|36
1620738150000|2021-05-11 13:02:30|742437.2|741437.2|742499.6|741499.6|742515.3|741515.3|742437.2|741437.2|40
1620738160000|2021-05-11 13:02:40|742500.2|741500.2|742560.3|741560.3|742572.6|741572.6|742431.2|741431.2|39
1620738170000|2021-05-11 13:02:50|742569|741569|742471.6|741471.6|742569|741569|742471.6|741471.6|39
1620738180000|2021-05-11 13:03:00|742468.6|741468.6|742521.7|741521.7|742551.2|741551.2|742468.6|741468.6|36
1620738190000|2021-05-11 13:03:10|742510.6|741510.6|742427.4|741427.4|742534.2|741534.2|742403.9|741403.9|38
1620738200000|2021-05-11 13:03:20|742425.9|741425.9|742415.6|741415.6|742437|741437|742368.8|741368.8|35
1620738210000|2021-05-11 13:03:30|742424.3|741424.3|742388.6|741388.6|742424.3|741424.3|742365.7|741365.7|31
1620738220000|2021-05-11 13:03:40|742388.3|741388.3|742281.1|741281.1|742393.7|741393.7|742217.5|741217.5|40
1620738230000|2021-05-11 13:03:50|742296.1|741296.1|742331.8|741331.8|742346.7|741346.7|742271.3|741271.3|37
1620738240000|2021-05-11 13:04:00|742343.5|741343.5|742483.8|741483.8|742509|741509|742326.6|741326.6|39
1620738250000|2021-05-11 13:04:10|742501.7|741501.7|742346.2|741346.2|742501.7|741501.7|742310.3|741310.3|39
1620738260000|2021-05-11 13:04:20|742339.4|741339.4|742346.7|741346.7|742414.3|741414.3|742322.4|741322.4|40
1620738270000|2021-05-11 13:04:30|742348|741348|742349|741349|742356.5|741356.5|742331.1|741331.1|35
1620738280000|2021-05-11 13:04:40|742338.1|741338.1|742313.1|741313.1|742347.8|741347.8|742301.8|741301.8|37
1620738290000|2021-05-11 13:04:50|742320|741320|742310.9|741310.9|742328.3|741328.3|742301.9|741301.9|36
1620738300000|2021-05-11 13:05:00|742312.7|741312.7|742307.3|741307.3|742356.3|741356.3|742305.5|741305.5|36
1620738310000|2021-05-11 13:05:10|742310.7|741310.7|742309.2|741309.2|742330.8|741330.8|742294.8|741294.8|38
1620738320000|2021-05-11 13:05:20|742330.1|741330.1|742195.2|741195.2|742381.8|741381.8|742195.2|741195.2|35
1620738330000|2021-05-11 13:05:30|742169.8|741169.8|742158.9|741158.9|742202|741202|742157.2|741157.2|40
1620738340000|2021-05-11 13:05:40|742159.5|741159.5|742063.3|741063.3|742164.2|741164.2|742048.1|741048.1|40
1620738350000|2021-05-11 13:05:50|742064.2|741064.2|742065.7|741065.7|742089|741089|742047.6|741047.6|39
1620738360000|2021-05-11 13:06:00|742059.7|741059.7|742503.2|740503.2|742503.2|741060.1|742009.9|740503.2|40
1620738370000|2021-05-11 13:06:10|742024.1|741024.1|741991.7|740991.7|742028.8|741028.8|741977.7|740977.7|39
1620738380000|2021-05-11 13:06:20|741992.2|740992.2|742003.5|741003.5|742027|741027|741971.6|740971.6|36
1620738390000|2021-05-11 13:06:30|742115.3|741115.3|741953.7|740953.7|742146.2|741146.2|741949.2|740949.2|38
1620738400000|2021-05-11 13:06:40|741962.1|740962.1|742007.1|741007.1|742011.9|741011.9|741940.6|740940.6|35
1620738410000|2021-05-11 13:06:50|742007.3|741007.3|742019.2|741019.2|742039.7|741039.7|741988.2|740988.2|37
1620738420000|2021-05-11 13:07:00|742019.5|741019.5|742073.5|741073.5|742101.3|741101.3|742012.6|741012.6|36
1620738430000|2021-05-11 13:07:10|742080.4|741080.4|742177.9|741177.9|742182.4|741182.4|742060.7|741060.7|39
1620738440000|2021-05-11 13:07:20|742169.7|741169.7|742101.4|741101.4|742186.8|741186.8|742084.3|741084.3|38
1620738450000|2021-05-11 13:07:30|742102|741102|742146.6|741146.6|742159.4|741159.4|742076.6|741076.6|38
1620738460000|2021-05-11 13:07:40|742144.2|741144.2|742082.8|741082.8|742149.7|741149.7|742074.5|741074.5|39
1620738470000|2021-05-11 13:07:50|742085.9|741085.9|742134.4|741134.4|742134.4|741134.4|742082.3|741082.3|36
1620738480000|2021-05-11 13:08:00|742145.7|741145.7|742154.8|741154.8|742189.1|741189.1|742133.9|741133.9|37
1620738490000|2021-05-11 13:08:10|742157|741157|742148.1|741148.1|742157|741157|742128.8|741128.8|33
1620738500000|2021-05-11 13:08:20|742147.5|741147.5|742214.3|741214.3|742219|741219|742130.4|741130.4|35
1620738510000|2021-05-11 13:08:30|742214.7|741214.7|742222.1|741222.1|742240.6|741240.6|742145.2|741145.2|34
1620738520000|2021-05-11 13:08:40|742224.6|741224.6|742218.6|741218.6|742229.1|741229.1|742210.8|741210.8|34
1620738530000|2021-05-11 13:08:50|742220.4|741220.4|742150.2|741150.2|742220.4|741220.4|742149.7|741149.7|33
1620738540000|2021-05-11 13:09:00|742151.1|741151.1|742228|741228|742234.1|741234.1|742151.1|741151.1|30
1620738550000|2021-05-11 13:09:10|742228.2|741228.2|742620.1|741620.1|742627.5|741627.5|742227.4|741227.4|40
1620738560000|2021-05-11 13:09:20|742603.5|741603.5|742628.3|741628.3|742634.1|741634.1|742575|741575|38
1620738570000|2021-05-11 13:09:30|742646.5|741646.5|742807.8|741807.8|743364.2|741856.9|742646.5|741321.6|39
1620738580000|2021-05-11 13:09:40|742802.8|741802.8|742824.3|741824.3|743316.9|741828.6|742739.6|741261.5|39
1620738590000|2021-05-11 13:09:50|742829.9|741829.9|742773.9|741773.9|742909.3|741909.3|742766.6|741766.6|36
1620738600000|2021-05-11 13:10:00|742766.1|741766.1|742919.4|741919.4|742928.8|741928.8|742637.2|741637.2|36
1620738610000|2021-05-11 13:10:10|742940.3|741940.3|742837|741837|742956.4|741956.4|742837|741837|38
1620738620000|2021-05-11 13:10:20|742866.6|741866.6|742826.4|741826.4|742886|741886|742785.9|741785.9|32
1620738630000|2021-05-11 13:10:30|742825.3|741825.3|742878.3|741878.3|742891.1|741891.1|742818|741818|35
1620738640000|2021-05-11 13:10:40|742877.4|741877.4|742880.4|741880.4|742899.7|741899.7|742877.4|741877.4|28
1620738650000|2021-05-11 13:10:50|742881.1|741881.1|742845.8|741845.8|742881.1|741881.1|742826.1|741826.1|38
1620738660000|2021-05-11 13:11:00|742830.9|741830.9|742788.4|741788.4|742831.6|741831.6|742780.2|741780.2|39
1620738670000|2021-05-11 13:11:10|742796.6|741796.6|742820.4|741820.4|742837.1|741837.1|742791.7|741791.7|38
1620738680000|2021-05-11 13:11:20|742834.6|741834.6|742843.8|741843.8|742873.7|741873.7|742823.9|741823.9|36
1620738690000|2021-05-11 13:11:30|742834.9|741834.9|742873.4|741873.4|742876.4|741876.4|742815.6|741815.6|38
1620738700000|2021-05-11 13:11:40|742872.9|741872.9|742901|741901|742902.9|741902.9|742872.9|741872.9|34
1620738710000|2021-05-11 13:11:50|742899.9|741899.9|742998.2|741998.2|743027.3|742027.3|742899.7|741899.7|39
1620738720000|2021-05-11 13:12:00|743001.4|742001.4|742986.4|741986.4|743041.3|742041.3|742980.9|741980.9|39
1620738730000|2021-05-11 13:12:10|742984.9|741984.9|743024.4|742024.4|743035.7|742035.7|742971.6|741971.6|39
1620738740000|2021-05-11 13:12:20|743024.5|742024.5|742979.6|741979.6|743066.1|742066.1|742977.8|741977.8|38
1620738750000|2021-05-11 13:12:30|742988.2|741988.2|743004.4|742004.4|743043.5|742043.5|742966|741966|37
1620738760000|2021-05-11 13:12:40|742998.9|741998.9|742904|741904|743002.8|742002.8|742903.3|741903.3|39
1620738770000|2021-05-11 13:12:50|742898|741898|742905.5|741905.5|742931|741931|742893.3|741893.3|37
1620738780000|2021-05-11 13:13:00|742903.2|741903.2|742915.2|741915.2|742916.4|741916.4|742861.7|741861.7|36
1620738790000|2021-05-11 13:13:10|742919|741919|742975.1|741975.1|742975.1|741975.1|742892.3|741892.3|33
1620738800000|2021-05-11 13:13:20|742975.4|741975.4|742922.6|741922.6|742975.4|741975.4|742920.6|741920.6|29
1620738810000|2021-05-11 13:13:30|742929.6|741929.6|742945.9|741945.9|742964.6|741964.6|742929.6|741929.6|39
1620738820000|2021-05-11 13:13:40|742948.6|741948.6|742890.5|741890.5|742954|741954|742890.5|741890.5|39
1620738830000|2021-05-11 13:13:50|742889.6|741889.6|742916.4|741916.4|742926.4|741926.4|742854.4|741854.4|38
1620738840000|2021-05-11 13:14:00|742917|741917|742793.2|741793.2|742917|741917|742790.4|741790.4|39
1620738850000|2021-05-11 13:14:10|742791.4|741791.4|742789.1|741789.1|742804.9|741804.9|742782.5|741782.5|26
1620738860000|2021-05-11 13:14:20|742787.5|741787.5|742804.3|741804.3|742835.9|741835.9|742781.2|741781.2|34
1620738870000|2021-05-11 13:14:30|742803.8|741803.8|742934.1|741934.1|742934.1|741934.1|742803.8|741803.8|29
1620738880000|2021-05-11 13:14:40|742955.1|741955.1|742922|741922|742955.1|741955.1|742904.4|741904.4|36
1620738890000|2021-05-11 13:14:50|742912|741912|742934.4|741934.4|742939.9|741939.9|742896.9|741896.9|33
1620738900000|2021-05-11 13:15:00|742934.2|741934.2|742896.8|741896.8|742943.5|741943.5|742887.8|741887.8|32
1620738910000|2021-05-11 13:15:10|742896|741896|742869.3|741869.3|742896|741896|742860.6|741860.6|36
1620738920000|2021-05-11 13:15:20|742869.9|741869.9|742851.8|741851.8|742871|741871|742790.7|741790.7|35
1620738930000|2021-05-11 13:15:30|742857.4|741857.4|742836.4|741836.4|742857.4|741857.4|742782|741782|38
1620738940000|2021-05-11 13:15:40|742837.9|741837.9|742827.1|741827.1|742853.8|741853.8|742786.6|741786.6|37
1620738950000|2021-05-11 13:15:50|742828.3|741828.3|742741|741741|742841.8|741841.8|742732.2|741732.2|36
1620738960000|2021-05-11 13:16:00|742733.5|741733.5|742756.4|741756.4|742766.5|741766.5|742711.7|741711.7|38
1620738970000|2021-05-11 13:16:10|742763.7|741763.7|742695.8|741695.8|742763.7|741763.7|742695.8|741695.8|35
1620738980000|2021-05-11 13:16:20|742697.8|741697.8|742652.9|741652.9|742716.5|741716.5|742650.8|741650.8|38
1620738990000|2021-05-11 13:16:30|742652|741652|742627.4|741627.4|742685.6|741685.6|742627.4|741627.4|38
1620739000000|2021-05-11 13:16:40|742623.8|741623.8|742572.1|741572.1|742628.3|741628.3|742550.5|741550.5|38
1620739010000|2021-05-11 13:16:50|742570|741570|742594.7|741594.7|742623.5|741623.5|742569.7|741569.7|38
1620739020000|2021-05-11 13:17:00|742594.5|741594.5|742561|741561|742599.8|741599.8|742554.4|741554.4|39
1620739030000|2021-05-11 13:17:10|742564|741564|742584.2|741584.2|742601.7|741601.7|742564|741564|32
1620739040000|2021-05-11 13:17:20|742571.7|741571.7|742619.9|741619.9|742625.8|741625.8|742564.3|741564.3|31
1620739050000|2021-05-11 13:17:30|742619.6|741619.6|742766|741766|742767.7|741767.7|742617.1|741617.1|39
1620739060000|2021-05-11 13:17:40|742762.1|741762.1|742835.9|741835.9|742837.9|741837.9|742741|741741|37
1620739070000|2021-05-11 13:17:50|742820.3|741820.3|742806.3|741806.3|742878.5|741878.5|742804.1|741804.1|39
1620739080000|2021-05-11 13:18:00|742807.4|741807.4|742796|741796|742871|741871|742792|741792|37
1620739090000|2021-05-11 13:18:10|742793.7|741793.7|742781.8|741781.8|742816.8|741816.8|742775.5|741775.5|35
1620739100000|2021-05-11 13:18:20|742781.6|741781.6|742738.4|741738.4|742781.6|741781.6|742738.4|741738.4|36
1620739110000|2021-05-11 13:18:30|742745|741745|742768.8|741768.8|742786.8|741786.8|742727.6|741727.6|36
1620739120000|2021-05-11 13:18:40|742768.5|741768.5|742762.8|741762.8|742779.9|741779.9|742762.8|741762.8|30
1620739130000|2021-05-11 13:18:50|742768.2|741768.2|742776.2|741776.2|742791.9|741791.9|742767.2|741767.2|31
1620739140000|2021-05-11 13:19:00|742774.8|741774.8|742831.8|741831.8|742844.5|741844.5|742770.1|741770.1|34
1620739150000|2021-05-11 13:19:10|742833.8|741833.8|742833.8|741833.8|742879.5|741879.5|742833.8|741833.8|34
1620739160000|2021-05-11 13:19:20|742831|741831|742793.1|741793.1|742831.7|741831.7|742793.1|741793.1|37
1620739170000|2021-05-11 13:19:30|742785.5|741785.5|742872.7|741872.7|742872.7|741872.7|742785.5|741785.5|33
1620739180000|2021-05-11 13:19:40|742888.9|741888.9|742919.7|741919.7|742973.9|741973.9|742874|741874|37
1620739190000|2021-05-11 13:19:50|742921.6|741921.6|742960.7|741960.7|742973.9|741973.9|742921.6|741921.6|37
1620739200000|2021-05-11 13:20:00|742957.4|741957.4|742947.9|741947.9|742993.6|741993.6|742942.2|741942.2|35
1620739210000|2021-05-11 13:20:10|742948.1|741948.1|742960.3|741960.3|742978.1|741978.1|742945.2|741945.2|36
1620739220000|2021-05-11 13:20:20|742959.3|741959.3|742921.3|741921.3|742961.3|741961.3|742916.4|741916.4|38
1620739230000|2021-05-11 13:20:30|742919.8|741919.8|742786.4|741786.4|742920|741920|742779|741779|37
1620739240000|2021-05-11 13:20:40|742792.9|741792.9|742736.9|741736.9|742810.1|741810.1|742736.9|741736.9|37
1620739250000|2021-05-11 13:20:50|742738.3|741738.3|742734|741734|742820.8|741820.8|742702.7|741702.7|35
1620739260000|2021-05-11 13:21:00|742741.6|741741.6|742976.9|741976.9|742979.8|741979.8|742741.6|741741.6|40
1620739270000|2021-05-11 13:21:10|742981.1|741981.1|742954.2|741954.2|742989.5|741989.5|742924.4|741924.4|32
1620739280000|2021-05-11 13:21:20|742945.8|741945.8|742981.9|741981.9|742981.9|741981.9|742939.6|741939.6|32
1620739290000|2021-05-11 13:21:30|742993|741993|742919.5|741919.5|742993|741993|742911.1|741911.1|39
1620739300000|2021-05-11 13:21:40|742927.6|741927.6|742940|741940|742950|741950|742914.8|741914.8|36
1620739310000|2021-05-11 13:21:50|742933.7|741933.7|742932.9|741932.9|742958.4|741958.4|742875.3|741875.3|38
1620739320000|2021-05-11 13:22:00|742924|741924|742954.8|741954.8|742958.7|741958.7|742919.4|741919.4|36
1620739330000|2021-05-11 13:22:10|742960.9|741960.9|743006.6|742006.6|743017.1|742017.1|742956.1|741956.1|40
1620739340000|2021-05-11 13:22:20|742979.5|741979.5|742957.3|741957.3|742987.4|741987.4|742949.2|741949.2|36
1620739350000|2021-05-11 13:22:30|742973.2|741973.2|742981|741981|743003.9|742003.9|742967.1|741967.1|38
1620739360000|2021-05-11 13:22:40|742975.8|741975.8|742929.4|741929.4|742989.6|741989.6|742912.5|741912.5|37
1620739370000|2021-05-11 13:22:50|742912.6|741912.6|742936.7|741936.7|742957.9|741957.9|742866.1|741866.1|39
1620739380000|2021-05-11 13:23:00|742929.9|741929.9|742982.2|741982.2|742999.3|741999.3|742929.9|741929.9|36
1620739390000|2021-05-11 13:23:10|742996.2|741996.2|742985.9|741985.9|742996.2|741996.2|742974.8|741974.8|28
1620739400000|2021-05-11 13:23:20|742979.8|741979.8|743233.3|742233.3|743239.1|742239.1|742973|741973|33
1620739410000|2021-05-11 13:23:30|743233.9|742233.9|743342.4|742342.4|743345.7|742345.7|743233|742233|39
1620739420000|2021-05-11 13:23:40|743348.4|742348.4|743382.8|742382.8|743382.8|742382.8|743305.5|742305.5|39
1620739430000|2021-05-11 13:23:50|743363.1|742363.1|743349.7|742349.7|743393.3|742393.3|743349.7|742349.7|36
1620739440000|2021-05-11 13:24:00|743354.1|742354.1|743360.5|742360.5|743403.1|742403.1|743321.8|742321.8|38
1620739450000|2021-05-11 13:24:10|743363.7|742363.7|743382|742382|743382|742382|743354.2|742354.2|34
1620739460000|2021-05-11 13:24:20|743380.4|742380.4|743383.4|742383.4|743386.9|742386.9|743349.5|742349.5|28
1620739470000|2021-05-11 13:24:30|743388.3|742388.3|743387.9|742387.9|743388.8|742388.8|743346.2|742346.2|27
1620739480000|2021-05-11 13:24:40|743366.1|742366.1|743236|742236|743368.4|742368.4|743231.1|742231.1|25
1620739490000|2021-05-11 13:24:50|743243.4|742243.4|743347.7|742347.7|743347.7|742347.7|743236.9|742236.9|28
1620739500000|2021-05-11 13:25:00|743342.3|742342.3|743356.2|742356.2|743369.2|742369.2|743331.6|742331.6|29
1620739510000|2021-05-11 13:25:10|743354.7|742354.7|743347|742347|743359.4|742359.4|743319.7|742319.7|28
1620739520000|2021-05-11 13:25:20|743315.9|742315.9|743380.7|742380.7|743391.1|742391.1|743287.4|742287.4|29
1620739530000|2021-05-11 13:25:30|743390.9|742390.9|743397.5|742397.5|743408.8|742408.8|743383.3|742383.3|23
1620739540000|2021-05-11 13:25:40|743395.4|742395.4|743680.2|742680.2|743680.2|742680.2|743377.5|742377.5|29
1620739550000|2021-05-11 13:25:50|743678.4|742678.4|743584.7|742584.7|743678.4|742678.4|743582.6|742582.6|29
1620739560000|2021-05-11 13:26:00|743591.6|742591.6|743525.7|742525.7|743591.6|742591.6|743477.3|742477.3|28
1620739570000|2021-05-11 13:26:10|743522.9|742522.9|743540.8|742540.8|743540.8|742540.8|743495.2|742495.2|27
1620739580000|2021-05-11 13:26:20|743539.7|742539.7|743604.9|742604.9|743604.9|742604.9|743531.3|742531.3|27
1620739590000|2021-05-11 13:26:30|743596.5|742596.5|743658.4|742658.4|743679.6|742679.6|743596.5|742596.5|28
1620739600000|2021-05-11 13:26:40|743622.7|742622.7|743534.3|742534.3|743628.9|742628.9|743515.7|742515.7|28
1620739610000|2021-05-11 13:26:50|743533.6|742533.6|743491.8|742491.8|743545|742545|743491.8|742491.8|28
1620739620000|2021-05-11 13:27:00|743507.8|742507.8|743537.1|742537.1|743550.7|742550.7|743500.2|742500.2|25
1620739630000|2021-05-11 13:27:10|743530.5|742530.5|743502.2|742502.2|743556.3|742556.3|743486.8|742486.8|25
1620739640000|2021-05-11 13:27:20|743496.4|742496.4|743476.8|742476.8|743504.9|742504.9|743460.6|742460.6|25
1620739650000|2021-05-11 13:27:30|743455.9|742455.9|743429.1|742429.1|743455.9|742455.9|743414.7|742414.7|24
1620739660000|2021-05-11 13:27:40|743422.9|742422.9|743418.3|742418.3|743448.3|742448.3|743410.3|742410.3|23
1620739670000|2021-05-11 13:27:50|743409.1|742409.1|743370|742370|743420.4|742420.4|743311.6|742311.6|29
1620739680000|2021-05-11 13:28:00|743369.5|742369.5|743322.8|742322.8|743420.8|742420.8|743319.3|742319.3|28
1620739690000|2021-05-11 13:28:10|743323.8|742323.8|743291.2|742291.2|743345.4|742345.4|743217.2|742217.2|27
1620739700000|2021-05-11 13:28:20|743279.7|742279.7|743326.9|742326.9|743345.7|742345.7|743279.7|742279.7|25
1620739710000|2021-05-11 13:28:30|743329|742329|743321.5|742321.5|743333.1|742333.1|743291.5|742291.5|24
1620739720000|2021-05-11 13:28:40|743321.6|742321.6|743337.9|742337.9|743364.1|742364.1|743315.6|742315.6|26
1620739730000|2021-05-11 13:28:50|743336|742336|743356.5|742356.5|743356.5|742356.5|743245.9|742245.9|25
1620739740000|2021-05-11 13:29:00|743355|742355|743310.2|742310.2|743368.4|742368.4|743310.2|742310.2|21
1620739750000|2021-05-11 13:29:10|743312.4|742312.4|743225.6|742225.6|743314.3|742314.3|743225.6|742225.6|27
1620739760000|2021-05-11 13:29:20|743238.7|742238.7|743178.4|742178.4|743238.7|742238.7|743175.1|742175.1|26
1620739770000|2021-05-11 13:29:30|743172.1|742172.1|742976.7|741976.7|743181.2|742181.2|742955.3|741955.3|29
1620739780000|2021-05-11 13:29:40|742982|741982|742967.9|741967.9|743008.3|742008.3|742967.9|741967.9|28
1620739790000|2021-05-11 13:29:50|742940.3|741940.3|742885.6|741885.6|742940.3|741940.3|742851.3|741851.3|27
1620739800000|2021-05-11 13:30:00|742906.2|741906.2|743130.3|742130.3|743188.9|742188.9|742887.8|741887.8|29
1620739810000|2021-05-11 13:30:10|743116.3|742116.3|743144.9|742144.9|743563.8|742180.4|743055.7|741563.8|28
1620739820000|2021-05-11 13:30:20|743173|742173|743286.6|742286.6|743369.8|742369.8|743159.5|742159.5|29
1620739830000|2021-05-11 13:30:30|743289.7|742289.7|743319.6|742319.6|743322.7|742322.7|743250.1|742250.1|28
1620739840000|2021-05-11 13:30:40|743303.4|742303.4|743333.1|742333.1|743333.1|742333.1|743261.9|742261.9|29
1620739850000|2021-05-11 13:30:50|743349.4|742349.4|743269.7|742269.7|743357.9|742357.9|743269.7|742269.7|29
1620739860000|2021-05-11 13:31:00|743227.8|742227.8|743023|742023|743513.2|742239.1|742946.2|741417.9|28
1620739870000|2021-05-11 13:31:10|743012.8|742012.8|742993|741993|743033.2|742033.2|742958.9|741958.9|29
1620739880000|2021-05-11 13:31:20|743003.2|742003.2|742855|741855|743015.4|742015.4|742841|741841|28
1620739890000|2021-05-11 13:31:30|742830.4|741830.4|742727.6|741727.6|743275.2|741843.6|742727.6|741254.9|29
1620739900000|2021-05-11 13:31:40|742739.3|741739.3|742631.3|741631.3|742739.3|741739.3|742620.5|741620.5|28
1620739910000|2021-05-11 13:31:50|742616.2|741616.2|742625.9|741625.9|742633.5|741633.5|742603|741603|29
1620739920000|2021-05-11 13:32:00|742620|741620|742594.7|741594.7|742640|741640|742582.7|741582.7|29
1620739930000|2021-05-11 13:32:10|742598.2|741598.2|742714.6|741714.6|742748|741748|742598.2|741598.2|27
1620739940000|2021-05-11 13:32:20|742713|741713|742683.6|741683.6|742730.3|741730.3|742683.6|741683.6|27
1620739950000|2021-05-11 13:32:30|742680.9|741680.9|742696|741696|742763.7|741763.7|742650.4|741650.4|27
1620739960000|2021-05-11 13:32:40|742674.3|741674.3|742680.2|741680.2|742696.3|741696.3|742642|741642|28
1620739970000|2021-05-11 13:32:50|742697.4|741697.4|742823.8|741823.8|742856.5|741856.5|742693.7|741693.7|28
1620739980000|2021-05-11 13:33:00|742822.5|741822.5|742895.5|741895.5|742906.7|741906.7|742804.8|741804.8|29
1620739990000|2021-05-11 13:33:10|742891.5|741891.5|742922.5|741922.5|742982.4|741982.4|742889.6|741889.6|28
1620740000000|2021-05-11 13:33:20|742910.7|741910.7|743593.9|741593.9|743593.9|742092.2|742910.7|741561.7|28
1620740010000|2021-05-11 13:33:30|743578.8|741578.8|743058.6|742058.6|743578.8|742155.7|743049.6|741548.4|29
1620740020000|2021-05-11 13:33:40|743056.3|742056.3|742979|741979|743061.4|742061.4|742916.2|741916.2|28
1620740030000|2021-05-11 13:33:50|742978.5|741978.5|742868.3|741868.3|743021.7|742021.7|742853.8|741853.8|29
1620740040000|2021-05-11 13:34:00|742871.4|741871.4|742885.6|741885.6|742927.9|741927.9|742850|741850|26
1620740050000|2021-05-11 13:34:10|742877.2|741877.2|742857.8|741857.8|742877.2|741877.2|742847.6|741847.6|28
1620740060000|2021-05-11 13:34:20|742855.4|741855.4|742880.8|741880.8|742880.8|741880.8|742840.2|741840.2|26
1620740070000|2021-05-11 13:34:30|742876.5|741876.5|742907.4|741907.4|742971.3|741971.3|742876.5|741876.5|28
1620740080000|2021-05-11 13:34:40|742905.9|741905.9|742848.8|741848.8|742913.1|741913.1|742848.8|741848.8|28
1620740090000|2021-05-11 13:34:50|742846.8|741846.8|742851.4|741851.4|742880.8|741880.8|742825.6|741825.6|27
1620740100000|2021-05-11 13:35:00|742857.5|741857.5|742895.4|741895.4|742895.4|741895.4|742821.5|741821.5|29
1620740110000|2021-05-11 13:35:10|742892.8|741892.8|742833.2|741833.2|742913.5|741913.5|742823.5|741823.5|28
1620740120000|2021-05-11 13:35:20|742836.7|741836.7|743086.6|742086.6|743106.9|742106.9|742825.8|741825.8|29
1620740130000|2021-05-11 13:35:30|743094.8|742094.8|742966.3|741966.3|743096.8|742096.8|742904.2|741904.2|29
1620740140000|2021-05-11 13:35:40|742962.3|741962.3|742792.4|741792.4|742962.3|741962.3|742792.4|741792.4|28
1620740150000|2021-05-11 13:35:50|742802.2|741802.2|742849.8|741849.8|742853.7|741853.7|742790.6|741790.6|29
1620740160000|2021-05-11 13:36:00|742848|741848|742777.6|741777.6|742848|741848|742685.9|741685.9|28
1620740170000|2021-05-11 13:36:10|742786.1|741786.1|742651.5|741651.5|742814.7|741814.7|742602.4|741602.4|29
1620740180000|2021-05-11 13:36:20|742645.1|741645.1|742591.5|741591.5|742645.1|741645.1|742567.8|741567.8|27
1620740190000|2021-05-11 13:36:30|742602.3|741602.3|742610.1|741610.1|742617.7|741617.7|742570.5|741570.5|29
1620740200000|2021-05-11 13:36:40|742601.6|741601.6|742583|741583|742625.1|741625.1|742548.9|741548.9|28
1620740210000|2021-05-11 13:36:50|742581.3|741581.3|742758.7|741758.7|742760.1|741760.1|742565.3|741565.3|27
1620740220000|2021-05-11 13:37:00|742746.3|741746.3|742726.1|741726.1|742778.3|741778.3|742685.4|741685.4|29
1620740230000|2021-05-11 13:37:10|742719.1|741719.1|742797.1|741797.1|742826|741826|742719.1|741719.1|28
1620740240000|2021-05-11 13:37:20|742794.4|741794.4|742924.8|741924.8|742924.8|741924.8|742792.5|741792.5|28
1620740250000|2021-05-11 13:37:30|742902.4|741902.4|742904|741904|742913.3|741913.3|742837.1|741837.1|28
1620740260000|2021-05-11 13:37:40|742932|741932|743029.1|742029.1|743041.6|742041.6|742932|741932|29
1620740270000|2021-05-11 13:37:50|743016.8|742016.8|742981.4|741981.4|743016.8|742016.8|742952.8|741952.8|27
1620740280000|2021-05-11 13:38:00|742977.4|741977.4|742927.5|741927.5|742994|741994|742924|741924|26
1620740290000|2021-05-11 13:38:10|742927|741927|742984.8|741984.8|743011.1|742011.1|742918.7|741918.7|29
1620740300000|2021-05-11 13:38:20|742986.7|741986.7|742935.2|741935.2|743015.4|742015.4|742935.2|741935.2|28
1620740310000|2021-05-11 13:38:30|742960.8|741960.8|742917.9|741917.9|742960.8|741960.8|742838.4|741838.4|28
1620740320000|2021-05-11 13:38:40|742941.9|741941.9|742905.9|741905.9|742942.5|741942.5|742895|741895|27
1620740330000|2021-05-11 13:38:50|742883.8|741883.8|742810.3|741810.3|742911|741911|742798.7|741798.7|29
1620740340000|2021-05-11 13:39:00|742798.1|741798.1|742879.2|741879.2|742906.5|741906.5|742798.1|741798.1|28
1620740350000|2021-05-11 13:39:10|742882.6|741882.6|742904.6|741904.6|742904.6|741904.6|742806|741806|29
1620740360000|2021-05-11 13:39:20|742898.4|741898.4|742707.4|741707.4|742898.4|741898.4|742707.4|741707.4|27
1620740370000|2021-05-11 13:39:30|742710.9|741710.9|742860.7|741860.7|742894.5|741894.5|742700.4|741700.4|28
1620740380000|2021-05-11 13:39:40|742854.1|741854.1|742832.9|741832.9|742854.1|741854.1|742787.2|741787.2|28
1620740390000|2021-05-11 13:39:50|742833.9|741833.9|742842.4|741842.4|742895.4|741895.4|742826.2|741826.2|28
1620740400000|2021-05-11 13:40:00|742838.8|741838.8|742936.7|741936.7|742944.3|741944.3|742838.8|741838.8|29
1620740410000|2021-05-11 13:40:10|742936.1|741936.1|742793.4|741793.4|742936.1|741936.1|742792.5|741792.5|27
1620740420000|2021-05-11 13:40:20|742776|741776|742802.1|741802.1|742831.2|741831.2|742708.6|741708.6|29
1620740430000|2021-05-11 13:40:30|742801.9|741801.9|742639.3|741639.3|742801.9|741801.9|742639.3|741639.3|28
1620740440000|2021-05-11 13:40:40|742660.5|741660.5|742754.6|741754.6|742769|741769|742660.5|741660.5|27
1620740450000|2021-05-11 13:40:50|742750.9|741750.9|742657.8|741657.8|742753.4|741753.4|742657.8|741657.8|28
1620740460000|2021-05-11 13:41:00|742661.6|741661.6|742667.2|741667.2|742723.9|741723.9|742631.6|741631.6|28
1620740470000|2021-05-11 13:41:10|742658.5|741658.5|742620|741620|742670.3|741670.3|742615.3|741615.3|28
1620740480000|2021-05-11 13:41:20|742616.8|741616.8|742592.8|741592.8|742625|741625|742573.3|741573.3|26
1620740490000|2021-05-11 13:41:30|742588.8|741588.8|742567.5|741567.5|742594.8|741594.8|742558.7|741558.7|27
1620740500000|2021-05-11 13:41:40|742554.7|741554.7|742438.3|741438.3|742561|741561|742434.7|741434.7|29
1620740510000|2021-05-11 13:41:50|742427.4|741427.4|742436.2|741436.2|742445.7|741445.7|742402|741402|27
1620740520000|2021-05-11 13:42:00|742451.4|741451.4|742418.6|741418.6|742464.2|741464.2|742407.6|741407.6|29
1620740530000|2021-05-11 13:42:10|742416.7|741416.7|742279.3|741279.3|742416.7|741416.7|742240.8|741240.8|28
1620740540000|2021-05-11 13:42:20|742283.8|741283.8|742240.3|741240.3|742286.1|741286.1|742200.1|741200.1|28
1620740550000|2021-05-11 13:42:30|742231.1|741231.1|742246.5|741246.5|742269.5|741269.5|742231.1|741231.1|28
1620740560000|2021-05-11 13:42:40|742247.1|741247.1|742236|741236|742293.1|741293.1|742236|741236|28
1620740570000|2021-05-11 13:42:50|742240.9|741240.9|742185.6|741185.6|742240.9|741240.9|742182.8|741182.8|29
1620740580000|2021-05-11 13:43:00|742191.7|741191.7|742196.3|741196.3|742215|741215|742160.7|741160.7|28
1620740590000|2021-05-11 13:43:10|742167.1|741167.1|742193.1|741193.1|742218.6|741218.6|742167.1|741167.1|29
1620740600000|2021-05-11 13:43:20|742202.2|741202.2|742260.3|741260.3|742266|741266|742175.9|741175.9|28
1620740610000|2021-05-11 13:43:30|742248.7|741248.7|742256.9|741256.9|742257|741257|742223.9|741223.9|29
1620740620000|2021-05-11 13:43:40|742258.8|741258.8|742183.8|741183.8|742263.1|741263.1|742157.1|741157.1|27
1620740630000|2021-05-11 13:43:50|742180.4|741180.4|742135.7|741135.7|742196.9|741196.9|742132.3|741132.3|29
1620740640000|2021-05-11 13:44:00|742202.5|741202.5|742209.4|741209.4|742225.2|741225.2|742184.4|741184.4|29
1620740650000|2021-05-11 13:44:10|742210.3|741210.3|742253.7|741253.7|742261.5|741261.5|742198.4|741198.4|28
1620740660000|2021-05-11 13:44:20|742242.5|741242.5|742229.8|741229.8|742254.6|741254.6|742198.4|741198.4|29
1620740670000|2021-05-11 13:44:30|742216.2|741216.2|742308.6|741308.6|742308.6|741308.6|742197.9|741197.9|28
1620740680000|2021-05-11 13:44:40|742302.7|741302.7|742341|741341|742341|741341|742243.5|741243.5|29
1620740690000|2021-05-11 13:44:50|742333.4|741333.4|742417.1|741417.1|742428.7|741428.7|742328.9|741328.9|28
1620740700000|2021-05-11 13:45:00|742413.6|741413.6|742516.5|741516.5|742532.8|741532.8|742413.6|741413.6|29
1620740710000|2021-05-11 13:45:10|742517.8|741517.8|742534.1|741534.1|742654.7|741654.7|742487.3|741487.3|29
1620740720000|2021-05-11 13:45:20|742501.8|741501.8|742464.1|741464.1|742585.3|741585.3|742447.1|741447.1|38
1620740730000|2021-05-11 13:45:30|742458.1|741458.1|742550.8|741550.8|742560.8|741560.8|742446.7|741446.7|39
1620740740000|2021-05-11 13:45:40|742549.6|741549.6|742511.9|741511.9|742576.3|741576.3|742499.5|741499.5|39
1620740750000|2021-05-11 13:45:50|742501.6|741501.6|742538|741538|742546|741546|742497.4|741497.4|40
1620740760000|2021-05-11 13:46:00|742541.1|741541.1|742519.7|741519.7|742669.9|741669.9|742516.9|741516.9|37
1620740770000|2021-05-11 13:46:10|742517.7|741517.7|742508.8|741508.8|742539.4|741539.4|742447.7|741447.7|39
1620740780000|2021-05-11 13:46:20|742512.5|741512.5|742502.2|741502.2|742540.6|741540.6|742463|741463|36
1620740790000|2021-05-11 13:46:30|742494|741494|742381.1|741381.1|742506.5|741506.5|742363.6|741363.6|38
1620740800000|2021-05-11 13:46:40|742366|741366|742284.3|741284.3|742370.6|741370.6|742225.8|741225.8|40
1620740810000|2021-05-11 13:46:50|742285.9|741285.9|742235.8|741235.8|742302.8|741302.8|742198.6|741198.6|37
1620740820000|2021-05-11 13:47:00|742247.2|741247.2|742228.5|741228.5|742307.2|741307.2|742159.3|741159.3|38
1620740830000|2021-05-11 13:47:10|742209.3|741209.3|742160.3|741160.3|742215|741215|742152.7|741152.7|38
1620740840000|2021-05-11 13:47:20|742155.2|741155.2|742179.6|741179.6|742212.2|741212.2|742154.9|741154.9|39
1620740850000|2021-05-11 13:47:30|742172.3|741172.3|742149.7|741149.7|742185.5|741185.5|742130.7|741130.7|38
1620740860000|2021-05-11 13:47:40|742148.2|741148.2|742352.1|741352.1|742379.4|741379.4|742138.5|741138.5|39
1620740870000|2021-05-11 13:47:50|742389.6|741389.6|742331.6|741331.6|742399.6|741399.6|742264.5|741264.5|40
1620740880000|2021-05-11 13:48:00|742343.3|741343.3|742271|741271|742357.6|741357.6|742115|741115|39
1620740890000|2021-05-11 13:48:10|742257.2|741257.2|742285|741285|742336.9|741336.9|742248|741248|38
1620740900000|2021-05-11 13:48:20|742274|741274|742261.1|741261.1|742288.4|741288.4|742236.2|741236.2|40
1620740910000|2021-05-11 13:48:30|742264.4|741264.4|742258.4|741258.4|742294.6|741294.6|742242.7|741242.7|38
1620740920000|2021-05-11 13:48:40|742264.5|741264.5|742224.4|741224.4|742309|741309|742219.4|741219.4|36
1620740930000|2021-05-11 13:48:50|742229.3|741229.3|742275.4|741275.4|742275.4|741275.4|742209.8|741209.8|34
1620740940000|2021-05-11 13:49:00|742273.6|741273.6|742251.9|741251.9|742276.4|741276.4|742232.8|741232.8|40
1620740950000|2021-05-11 13:49:10|742247.5|741247.5|742257|741257|742263.2|741263.2|742224.8|741224.8|38
1620740960000|2021-05-11 13:49:20|742257.7|741257.7|742245.3|741245.3|742272.7|741272.7|742239|741239|40
1620740970000|2021-05-11 13:49:30|742275.2|741275.2|742129.7|741129.7|742330.2|741330.2|742129.4|741129.4|40
1620740980000|2021-05-11 13:49:40|742132|741132|742218.1|741218.1|742218.1|741218.1|742132|741132|37
1620740990000|2021-05-11 13:49:50|742220.6|741220.6|742306.2|741306.2|742323.1|741323.1|742212.9|741212.9|39
1620741000000|2021-05-11 13:50:00|742310.3|741310.3|742333.1|741333.1|742333.1|741333.1|742269.4|741269.4|40
1620741010000|2021-05-11 13:50:10|742330.6|741330.6|742271.7|741271.7|742335.6|741335.6|742162.3|741162.3|40
1620741020000|2021-05-11 13:50:20|742262.6|741262.6|742298.1|741298.1|742340|741340|742235.3|741235.3|40
1620741030000|2021-05-11 13:50:30|742280.3|741280.3|742296|741296|742313.9|741313.9|742280.3|741280.3|37
1620741040000|2021-05-11 13:50:40|742294.4|741294.4|742147.4|741147.4|742766.6|741294.4|742023|740766.6|39
1620741050000|2021-05-11 13:50:50|742140.3|741140.3|742170.7|741170.7|742228.3|741228.3|742140.3|741140.3|36
1620741060000|2021-05-11 13:51:00|742172.2|741172.2|742188.4|741188.4|742216.4|741216.4|742158.1|741158.1|37
1620741070000|2021-05-11 13:51:10|742198.3|741198.3|742175.2|741175.2|742223.3|741223.3|742158.6|741158.6|36
1620741080000|2021-05-11 13:51:20|742173.3|741173.3|742154|741154|742191.2|741191.2|742134.6|741134.6|36
1620741090000|2021-05-11 13:51:30|742171.8|741171.8|742119.8|741119.8|742176.8|741176.8|742079.7|741079.7|38
1620741100000|2021-05-11 13:51:40|742125.8|741125.8|741999.2|740999.2|742125.8|741125.8|741970.2|740970.2|38
1620741110000|2021-05-11 13:51:50|741985|740985|742022.7|741022.7|742037.3|741037.3|741965.6|740965.6|40
1620741120000|2021-05-11 13:52:00|742024.2|741024.2|742013.9|741013.9|742056.1|741056.1|742013.9|741013.9|37
1620741130000|2021-05-11 13:52:10|741989.7|740989.7|741879.1|740879.1|741989.7|740989.7|741876|740876|39
1620741140000|2021-05-11 13:52:20|741872.9|740872.9|741827.6|740827.6|741881.8|740881.8|741827.6|740827.6|39
1620741150000|2021-05-11 13:52:30|741821.9|740821.9|741956.3|740956.3|741966.7|740966.7|741821.9|740821.9|39
1620741160000|2021-05-11 13:52:40|741956.1|740956.1|741887.3|740887.3|741956.1|740956.1|741876.3|740876.3|40
1620741170000|2021-05-11 13:52:50|741888.4|740888.4|741864.8|740864.8|741921.9|740921.9|741853.6|740853.6|39
1620741180000|2021-05-11 13:53:00|741853.5|740853.5|741875|740875|741885.9|740885.9|741852|740852|36
1620741190000|2021-05-11 13:53:10|741883|740883|741941.3|740941.3|741956.5|740956.5|741823|740823|40
1620741200000|2021-05-11 13:53:20|741939|740939|741902.3|740902.3|741955.5|740955.5|741901.6|740901.6|37
1620741210000|2021-05-11 13:53:30|741912.1|740912.1|741940.6|740940.6|741955.8|740955.8|741912.1|740912.1|37
1620741220000|2021-05-11 13:53:40|741940|740940|741963.5|740963.5|741972.9|740972.9|741935.6|740935.6|34
1620741230000|2021-05-11 13:53:50|741961.1|740961.1|741929.5|740929.5|741961.1|740961.1|741927.8|740927.8|37
1620741240000|2021-05-11 13:54:00|741929.9|740929.9|741910.2|740910.2|741931.3|740931.3|741890.3|740890.3|37
1620741250000|2021-05-11 13:54:10|741911.5|740911.5|741941.4|740941.4|741955.5|740955.5|741899.2|740899.2|38
1620741260000|2021-05-11 13:54:20|741950.4|740950.4|741956.1|740956.1|741979.3|740979.3|741937.4|740937.4|38
1620741270000|2021-05-11 13:54:30|741950.7|740950.7|741937.5|740937.5|741957.4|740957.4|741918.6|740918.6|38
1620741280000|2021-05-11 13:54:40|741938.8|740938.8|741999.6|739999.6|742007.8|740961.3|741702.6|739702.6|39
1620741290000|2021-05-11 13:54:50|741987.3|739987.3|742028.9|740028.9|742042.5|740042.5|741971.5|739971.5|39
1620741300000|2021-05-11 13:55:00|742014.9|740014.9|741620.9|740620.9|742148.9|740650.4|741575.6|740000.7|40
1620741310000|2021-05-11 13:55:10|741703.3|740703.3|741778|740778|741781.8|740781.8|741681.3|740681.3|38
1620741320000|2021-05-11 13:55:20|741767.1|740767.1|741561.2|740561.2|741767.1|740767.1|741535.9|740535.9|38
1620741330000|2021-05-11 13:55:30|741564.6|740564.6|741548.7|740548.7|741591.2|740591.2|741534.5|740534.5|38
1620741340000|2021-05-11 13:55:40|741545|740545|741526.4|740526.4|741548|740548|741498|740498|40
1620741350000|2021-05-11 13:55:50|741527.4|740527.4|741503.3|740503.3|741529.2|740529.2|741497.7|740497.7|37
1620741360000|2021-05-11 13:56:00|741502.3|740502.3|741450.7|740450.7|741502.3|740502.3|741372.9|740372.9|38
1620741370000|2021-05-11 13:56:10|741454.4|740454.4|741418.7|740418.7|741530.9|740530.9|741415.8|740415.8|38
1620741380000|2021-05-11 13:56:20|741421|740421|741484.7|740484.7|741525.4|740525.4|741413.4|740413.4|39
1620741390000|2021-05-11 13:56:30|741483.6|740483.6|741433.4|740433.4|741552|740552|741433.4|740433.4|40
1620741400000|2021-05-11 13:56:40|741453.1|740453.1|741548.8|740548.8|741562.1|740562.1|741451.8|740451.8|40
1620741410000|2021-05-11 13:56:50|741555.5|740555.5|741517|740517|741561|740561|741508.8|740508.8|39
1620741420000|2021-05-11 13:57:00|741523.9|740523.9|741482.8|740482.8|741529.9|740529.9|741482.8|740482.8|37
1620741430000|2021-05-11 13:57:10|741492.7|740492.7|741400.5|740400.5|741495.7|740495.7|741355.4|740355.4|39
1620741440000|2021-05-11 13:57:20|741404.9|740404.9|741354.2|740354.2|741404.9|740404.9|741346.1|740346.1|39
1620741450000|2021-05-11 13:57:30|741350.4|740350.4|741504.3|740504.3|741536.3|740536.3|741343.4|740343.4|38
1620741460000|2021-05-11 13:57:40|741506.5|740506.5|741548.3|740548.3|741563.2|740563.2|741498|740498|39
1620741470000|2021-05-11 13:57:50|741538.8|740538.8|741542.6|740542.6|741575.7|740575.7|741537.5|740537.5|39
1620741480000|2021-05-11 13:58:00|741531.7|740531.7|741552.8|740552.8|741563.7|740563.7|741484.9|740484.9|39
1620741490000|2021-05-11 13:58:10|741553.2|740553.2|741564.3|740564.3|741584.3|740584.3|741498.2|740498.2|39
1620741500000|2021-05-11 13:58:20|741572.6|740572.6|741477.1|740477.1|741581.3|740581.3|741477.1|740477.1|38
1620741510000|2021-05-11 13:58:30|741466.1|740466.1|741472.4|740472.4|741483.8|740483.8|741436.9|740436.9|37
1620741520000|2021-05-11 13:58:40|741467.6|740467.6|741431.6|740431.6|741478|740478|741409.2|740409.2|35
1620741530000|2021-05-11 13:58:50|741426.9|740426.9|741441.6|740441.6|741453.3|740453.3|741412.3|740412.3|33
1620741540000|2021-05-11 13:59:00|741422.1|740422.1|741416.3|740416.3|741464.7|740464.7|741410.6|740410.6|35
1620741550000|2021-05-11 13:59:10|741420|740420|741031.2|740031.2|741530.2|740420|741002.1|739491.4|38
1620741560000|2021-05-11 13:59:20|741036.4|740036.4|740967.8|739967.8|741494.9|740038|740961.3|739489.7|38
1620741570000|2021-05-11 13:59:30|740977.1|739977.1|740877.9|739877.9|741461.1|739981.9|740848.2|739382|36
1620741580000|2021-05-11 13:59:40|740879.7|739879.7|740948|739948|741394.2|739948|740858.6|739379.1|37
1620741590000|2021-05-11 13:59:50|740934.5|739934.5|740805.4|739805.4|740950.6|739950.6|740805.4|739805.4|40
1620741600000|2021-05-11 14:00:00|740808.2|739808.2|740852.8|739852.8|740883.5|739883.5|740787.5|739787.5|40
1620741610000|2021-05-11 14:00:10|740861.3|739861.3|740875.2|739875.2|740909.5|739909.5|740842.4|739842.4|40
1620741620000|2021-05-11 14:00:20|740868.9|739868.9|740863.2|739863.2|740926.2|739926.2|740854.9|739854.9|40
1620741630000|2021-05-11 14:00:30|740868|739868|740867.8|739867.8|740904.4|739904.4|740840|739840|39
1620741640000|2021-05-11 14:00:40|740879.6|739879.6|740793.3|739793.3|741296.8|739906|740687.8|739202.8|40
1620741650000|2021-05-11 14:00:50|740784.7|739784.7|740794.3|739794.3|740802.5|739802.5|740726.8|739726.8|39
1620741660000|2021-05-11 14:01:00|740771.7|739771.7|740779|739779|740806.6|739806.6|740769.8|739769.8|39
1620741670000|2021-05-11 14:01:10|740777.2|739777.2|740998.5|739998.5|740998.5|739998.5|740740.2|739740.2|40
1620741680000|2021-05-11 14:01:20|741008.9|740008.9|741114.6|740114.6|741122.6|740122.6|740924.4|739924.4|40
1620741690000|2021-05-11 14:01:30|741128.9|740128.9|741160.9|740160.9|741656.5|740177.8|741128.7|739631.3|40
1620741700000|2021-05-11 14:01:40|741165.5|740165.5|741219.2|740219.2|741240.4|740240.4|741160.3|740160.3|40
1620741710000|2021-05-11 14:01:50|741203.1|740203.1|741247.5|740247.5|741262.5|740262.5|741097.3|740097.3|40
1620741720000|2021-05-11 14:02:00|741244.3|740244.3|741175|740175|741260.8|740260.8|741175|740175|39
1620741730000|2021-05-11 14:02:10|741178.6|740178.6|741217.3|740217.3|741223.3|740223.3|741117.5|740117.5|39
1620741740000|2021-05-11 14:02:20|741217|740217|741249.1|740249.1|741267.4|740267.4|741205.6|740205.6|40
1620741750000|2021-05-11 14:02:30|741248.9|740248.9|741216.1|740216.1|741248.9|740248.9|741171.5|740171.5|39
1620741760000|2021-05-11 14:02:40|741216.3|740216.3|741216.9|740216.9|741258.2|740258.2|741189.6|740189.6|40
1620741770000|2021-05-11 14:02:50|741232.4|740232.4|741248.2|740248.2|741270.1|740270.1|741199.8|740199.8|37
1620741780000|2021-05-11 14:03:00|741244.2|740244.2|741200.5|740200.5|741244.2|740244.2|741184.7|740184.7|37
1620741790000|2021-05-11 14:03:10|741195.6|740195.6|741201.8|740201.8|741238.1|740238.1|741170.2|740170.2|37
1620741800000|2021-05-11 14:03:20|741203.2|740203.2|741179.2|740179.2|741203.2|740203.2|741150.4|740150.4|34
1620741810000|2021-05-11 14:03:30|741180.1|740180.1|741217.7|740217.7|741245.4|740245.4|741168.8|740168.8|37
1620741820000|2021-05-11 14:03:40|741213.8|740213.8|741305.8|740305.8|741344.1|740344.1|741212.5|740212.5|37
1620741830000|2021-05-11 14:03:50|741295.7|740295.7|741339.3|740339.3|741427|740427|741294.8|740294.8|39
1620741840000|2021-05-11 14:04:00|741343.7|740343.7|741339|740339|741418.7|740418.7|741323.2|740323.2|39
1620741850000|2021-05-11 14:04:10|741327.4|740327.4|741298|740298|741367.1|740367.1|741278.3|740278.3|38
1620741860000|2021-05-11 14:04:20|741297.5|740297.5|741201.7|740201.7|741297.5|740297.5|741201.7|740201.7|38
1620741870000|2021-05-11 14:04:30|741209.2|740209.2|741242.3|740242.3|741244.5|740244.5|741168.3|740168.3|34
1620741880000|2021-05-11 14:04:40|741237.6|740237.6|741214.8|740214.8|741242.1|740242.1|741185.9|740185.9|37
1620741890000|2021-05-11 14:04:50|741206.1|740206.1|741302.7|740302.7|741334.7|740334.7|741204.2|740204.2|38
1620741900000|2021-05-11 14:05:00|741300.8|740300.8|741215.5|740215.5|741300.8|740300.8|741180|740180|36
1620741910000|2021-05-11 14:05:10|741216.3|740216.3|741203.2|740203.2|741238.2|740238.2|741196.6|740196.6|39
1620741920000|2021-05-11 14:05:20|741195|740195|741210.5|740210.5|741229|740229|741176.8|740176.8|33
1620741930000|2021-05-11 14:05:30|741209|740209|741244.2|740244.2|741244.2|740244.2|741187.8|740187.8|34
1620741940000|2021-05-11 14:05:40|741228.3|740228.3|741271.9|740271.9|741278.3|740278.3|741221.6|740221.6|35
1620741950000|2021-05-11 14:05:50|741273.9|740273.9|741404.2|740404.2|741404.2|740404.2|741273.9|740273.9|39
1620741960000|2021-05-11 14:06:00|741403.1|740403.1|741339.8|740339.8|741404.3|740404.3|741334.7|740334.7|39
1620741970000|2021-05-11 14:06:10|741336|740336|741286.4|740286.4|741356|740356|741285.6|740285.6|38
1620741980000|2021-05-11 14:06:20|741291.5|740291.5|741355.5|740355.5|741364.1|740364.1|741291.5|740291.5|38
1620741990000|2021-05-11 14:06:30|741348.3|740348.3|741377.9|740377.9|741407.9|740407.9|741324.7|740324.7|35
1620742000000|2021-05-11 14:06:40|741375.8|740375.8|741385.5|740385.5|741411.9|740411.9|741338.2|740338.2|38
1620742010000|2021-05-11 14:06:50|741378.8|740378.8|741329.8|740329.8|741412|740412|741329.8|740329.8|36
1620742020000|2021-05-11 14:07:00|741333.5|740333.5|741254.3|740254.3|741351.8|740351.8|741253.3|740253.3|36
1620742030000|2021-05-11 14:07:10|741259.3|740259.3|741246.6|740246.6|741307.2|740307.2|741244.9|740244.9|36
1620742040000|2021-05-11 14:07:20|741251.8|740251.8|741191.9|740191.9|741252.6|740252.6|741191.9|740191.9|34
1620742050000|2021-05-11 14:07:30|741200.4|740200.4|741139.6|740139.6|741200.4|740200.4|741128.6|740128.6|28
1620742060000|2021-05-11 14:07:40|741139.7|740139.7|741134|740134|741141.2|740141.2|741101|740101|35
1620742070000|2021-05-11 14:07:50|741136.8|740136.8|741287.6|740287.6|741287.6|740287.6|741136.8|740136.8|30
1620742080000|2021-05-11 14:08:00|741284.9|740284.9|741297.6|740297.6|741317.3|740317.3|741284.9|740284.9|38
1620742090000|2021-05-11 14:08:10|741294.2|740294.2|741314.3|740314.3|741328.6|740328.6|741292.6|740292.6|35
1620742100000|2021-05-11 14:08:20|741316.4|740316.4|741304.3|740304.3|741319.1|740319.1|741287.5|740287.5|37
1620742110000|2021-05-11 14:08:30|741303.5|740303.5|741296.3|740296.3|741315.6|740315.6|741267.6|740267.6|36
1620742120000|2021-05-11 14:08:40|741297.7|740297.7|741300.1|740300.1|741311.7|740311.7|741274.5|740274.5|36
1620742130000|2021-05-11 14:08:50|741301.6|740301.6|741318.2|740318.2|741323.2|740323.2|741283.2|740283.2|36
1620742140000|2021-05-11 14:09:00|741313|740313|741373.8|740373.8|741389.4|740389.4|741290.2|740290.2|40
1620742150000|2021-05-11 14:09:10|741382.6|740382.6|741381.5|740381.5|741401.5|740401.5|741376.1|740376.1|34
1620742160000|2021-05-11 14:09:20|741381.7|740381.7|741369.6|740369.6|741383.3|740383.3|741362|740362|33
1620742170000|2021-05-11 14:09:30|741370.8|740370.8|741357.5|740357.5|741378.7|740378.7|741352.9|740352.9|28
1620742180000|2021-05-11 14:09:40|741356.4|740356.4|741300.8|740300.8|741381.3|740381.3|741204.9|740204.9|37
1620742190000|2021-05-11 14:09:50|741305.4|740305.4|741362|740362|741369.5|740369.5|741305.4|740305.4|39
1620742200000|2021-05-11 14:10:00|741360.3|740360.3|741353.5|740353.5|741370.2|740370.2|741342.8|740342.8|37
1620742210000|2021-05-11 14:10:10|741374.6|740374.6|741313.1|740313.1|741382.9|740382.9|741308.5|740308.5|30
1620742220000|2021-05-11 14:10:20|741313|740313|741247.9|740247.9|741314.3|740314.3|741240.5|740240.5|39
1620742230000|2021-05-11 14:10:30|741242.1|740242.1|741146.4|740146.4|741253.5|740253.5|741138.2|740138.2|38
1620742240000|2021-05-11 14:10:40|741149.8|740149.8|741307.6|740307.6|741322.7|740322.7|741145.2|740145.2|38
1620742250000|2021-05-11 14:10:50|741308.7|740308.7|741176.3|740176.3|741315.8|740315.8|741160.4|740160.4|38
1620742260000|2021-05-11 14:11:00|741174.3|740174.3|741128.9|740128.9|741174.3|740174.3|741056.8|740056.8|34
1620742270000|2021-05-11 14:11:10|741122.9|740122.9|741107.1|740107.1|741149|740149|741093.2|740093.2|36
1620742280000|2021-05-11 14:11:20|741113.8|740113.8|741106.1|740106.1|741122.6|740122.6|741093.8|740093.8|34
1620742290000|2021-05-11 14:11:30|741106.9|740106.9|741122.8|740122.8|741128.9|740128.9|741076.7|740076.7|36
1620742300000|2021-05-11 14:11:40|741121.9|740121.9|741031.6|740031.6|741121.9|740121.9|741019.7|740019.7|39
1620742310000|2021-05-11 14:11:50|741034.2|740034.2|741028.3|740028.3|741050|740050|741022|740022|38
1620742320000|2021-05-11 14:12:00|741028.7|740028.7|740903.3|739903.3|741030.3|740030.3|740893.2|739893.2|38
1620742330000|2021-05-11 14:12:10|740901.5|739901.5|740899.8|739899.8|740912.1|739912.1|740869.6|739869.6|37
1620742340000|2021-05-11 14:12:20|740899.3|739899.3|740916.4|739916.4|740936.5|739936.5|740880.9|739880.9|39
1620742350000|2021-05-11 14:12:30|740915.9|739915.9|740915|739915|740933.9|739933.9|740908.1|739908.1|33
1620742360000|2021-05-11 14:12:40|740915.5|739915.5|740925.6|739925.6|740933.8|739933.8|740915.4|739915.4|37
1620742370000|2021-05-11 14:12:50|740929|739929|740923.1|739923.1|740929.8|739929.8|740909.1|739909.1|36
1620742380000|2021-05-11 14:13:00|740922.4|739922.4|740919.6|739919.6|740947|739947|740914|739914|33
1620742390000|2021-05-11 14:13:10|740919.7|739919.7|740936.3|739936.3|740943.1|739943.1|740895.7|739895.7|37
1620742400000|2021-05-11 14:13:20|740941.7|739941.7|740929.7|739929.7|740941.7|739941.7|740906.9|739906.9|37
1620742410000|2021-05-11 14:13:30|740913.6|739913.6|740932.5|739932.5|740950.6|739950.6|740903.3|739903.3|38
1620742420000|2021-05-11 14:13:40|740934.2|739934.2|740934.6|739934.6|740958.6|739958.6|740930.6|739930.6|39
1620742430000|2021-05-11 14:13:50|740932.1|739932.1|740940.9|739940.9|740950.1|739950.1|740931.7|739931.7|35
1620742440000|2021-05-11 14:14:00|740940.8|739940.8|740925.6|739925.6|740973.5|739973.5|740922.5|739922.5|38
1620742450000|2021-05-11 14:14:10|740928.9|739928.9|740924.4|739924.4|740938|739938|740923.4|739923.4|39
1620742460000|2021-05-11 14:14:20|740923.3|739923.3|740845.7|739845.7|740936.4|739936.4|740825|739825|37
1620742470000|2021-05-11 14:14:30|740776.8|739776.8|740765.6|739765.6|740804|739804|740758.7|739758.7|40
1620742480000|2021-05-11 14:14:40|740781|739781|740792.8|739792.8|740804.5|739804.5|740756|739756|39
1620742490000|2021-05-11 14:14:50|740793.7|739793.7|740990.5|739990.5|740990.5|739990.5|740793.7|739793.7|39
1620742500000|2021-05-11 14:15:00|740992.2|739992.2|741017.3|740017.3|741018.9|740018.9|740978.9|739978.9|40
1620742510000|2021-05-11 14:15:10|741014.5|740014.5|741036.1|740036.1|741051.1|740051.1|741011.5|740011.5|38
1620742520000|2021-05-11 14:15:20|741037.1|740037.1|740998|739998|741038.9|740038.9|740968|739968|36
1620742530000|2021-05-11 14:15:30|740993.8|739993.8|740997.9|739997.9|741023.7|740023.7|740984.9|739984.9|36
1620742540000|2021-05-11 14:15:40|740994.5|739994.5|741024.7|740024.7|741024.7|740024.7|740940|739940|39
1620742550000|2021-05-11 14:15:50|741026.3|740026.3|741093.4|740093.4|741125.7|740125.7|741026.3|740026.3|39
1620742560000|2021-05-11 14:16:00|741096.2|740096.2|741049.4|740049.4|741116.6|740116.6|741031.4|740031.4|37
1620742570000|2021-05-11 14:16:10|741051.7|740051.7|741266.6|740266.6|741266.6|740266.6|741019.4|740019.4|38
1620742580000|2021-05-11 14:16:20|741269.3|740269.3|741316.2|740316.2|741339.5|740339.5|741254.8|740254.8|39
1620742590000|2021-05-11 14:16:30|741324.8|740324.8|741323.2|740323.2|741356.7|740356.7|741307.7|740307.7|40
1620742600000|2021-05-11 14:16:40|741323.9|740323.9|741358.6|740358.6|741368.5|740368.5|741318.1|740318.1|37
1620742610000|2021-05-11 14:16:50|741356.9|740356.9|741354.4|740354.4|741374|740374|741333.8|740333.8|35
1620742620000|2021-05-11 14:17:00|741355.9|740355.9|741635.3|740635.3|741636|740636|741339.2|740339.2|40
1620742630000|2021-05-11 14:17:10|741625.6|740625.6|741587.6|740587.6|741655.7|740655.7|741544.3|740544.3|40
1620742640000|2021-05-11 14:17:20|741591.7|740591.7|741571.7|740571.7|741608.9|740608.9|741539.3|740539.3|37
1620742650000|2021-05-11 14:17:30|741587.6|740587.6|741662|740662|741662|740662|741498.3|740498.3|37
1620742660000|2021-05-11 14:17:40|741640.6|740640.6|741609.3|740609.3|741640.6|740640.6|741580|740580|37
1620742670000|2021-05-11 14:17:50|741608.2|740608.2|741636.8|740636.8|741707|740707|741607.3|740607.3|38
1620742680000|2021-05-11 14:18:00|741638|740638|741581.6|740581.6|741673.2|740673.2|741578.7|740578.7|40
1620742690000|2021-05-11 14:18:10|741573.3|740573.3|741545.2|740545.2|741591.9|740591.9|741540.4|740540.4|36
1620742700000|2021-05-11 14:18:20|741563.3|740563.3|741476.9|740476.9|741574.1|740574.1|741427.4|740427.4|39
1620742710000|2021-05-11 14:18:30|741472.8|740472.8|741482.3|740482.3|741482.6|740482.6|741404.7|740404.7|33
1620742720000|2021-05-11 14:18:40|741455.1|740455.1|741450.8|740450.8|741497.7|740497.7|741432.2|740432.2|37
1620742730000|2021-05-11 14:18:50|741427.2|740427.2|741288|740288|741451.7|740451.7|741280.3|740280.3|40
1620742740000|2021-05-11 14:19:00|741313.1|740313.1|741350.8|740350.8|741367.1|740367.1|741298.8|740298.8|37
1620742750000|2021-05-11 14:19:10|741345.1|740345.1|741341.5|740341.5|741404.1|740404.1|741318.8|740318.8|40
1620742760000|2021-05-11 14:19:20|741341.1|740341.1|741294.9|740294.9|741400.1|740400.1|741288.2|740288.2|37
1620742770000|2021-05-11 14:19:30|741291.7|740291.7|741331.3|740331.3|741354.5|740354.5|741277.1|740277.1|37
1620742780000|2021-05-11 14:19:40|741355.4|740355.4|741324.2|740324.2|741355.4|740355.4|741289.9|740289.9|39
1620742790000|2021-05-11 14:19:50|741331.8|740331.8|741270.5|740270.5|741374.8|740374.8|741270.5|740270.5|38
1620742800000|2021-05-11 14:20:00|741252.4|740252.4|741166.1|740166.1|741252.4|740252.4|741166.1|740166.1|37
1620742810000|2021-05-11 14:20:10|741168|740168|741121.9|740121.9|741172.4|740172.4|741108.9|740108.9|36
1620742820000|2021-05-11 14:20:20|741120.3|740120.3|740880.3|739880.3|741124.8|740124.8|740868.4|739868.4|38
1620742830000|2021-05-11 14:20:30|740876.7|739876.7|740942.5|739942.5|740955.3|739955.3|740876.7|739876.7|40
1620742840000|2021-05-11 14:20:40|740930.1|739930.1|740950.8|739950.8|740985.6|739985.6|740930.1|739930.1|37
1620742850000|2021-05-11 14:20:50|740923.7|739923.7|740763.4|739763.4|740923.7|739923.7|740715.9|739715.9|36
1620742860000|2021-05-11 14:21:00|740762.1|739762.1|740807.5|739807.5|740857.9|739857.9|740725.2|739725.2|40
1620742870000|2021-05-11 14:21:10|740802.5|739802.5|740786.5|739786.5|740813.6|739813.6|740749|739749|37
1620742880000|2021-05-11 14:21:20|740801.8|739801.8|740854.6|739854.6|740908.5|739908.5|740795.4|739795.4|37
1620742890000|2021-05-11 14:21:30|740847|739847|740974.3|739974.3|740995.7|739995.7|740842.4|739842.4|37
1620742900000|2021-05-11 14:21:40|740973.2|739973.2|741016.2|740016.2|741067.4|740067.4|740968|739968|35
1620742910000|2021-05-11 14:21:50|741003.3|740003.3|740989.6|739989.6|741010.6|740010.6|740957.1|739957.1|35
1620742920000|2021-05-11 14:22:00|740986.6|739986.6|741007.4|740007.4|741044.9|740044.9|740978.6|739978.6|36
1620742930000|2021-05-11 14:22:10|741005.1|740005.1|740980.2|739980.2|741034.7|740034.7|740973.1|739973.1|37
1620742940000|2021-05-11 14:22:20|740948.5|739948.5|740982|739982|740982|739982|740892.9|739892.9|39
1620742950000|2021-05-11 14:22:30|740984.3|739984.3|741028.6|740028.6|741059.4|740059.4|740898.1|739898.1|39
1620742960000|2021-05-11 14:22:40|741011.5|740011.5|741093.5|740093.5|741130.6|740130.6|741011.5|740011.5|38
1620742970000|2021-05-11 14:22:50|741119.9|740119.9|741139.7|740139.7|741139.7|740139.7|741096.1|740096.1|35
1620742980000|2021-05-11 14:23:00|741147.1|740147.1|741144|740144|741150.9|740150.9|741123.6|740123.6|38
1620742990000|2021-05-11 14:23:10|741150.9|740150.9|741123.8|740123.8|741156.1|740156.1|741096.5|740096.5|38
1620743000000|2021-05-11 14:23:20|741133.4|740133.4|741146.6|740146.6|741148|740148|741118.5|740118.5|37
1620743010000|2021-05-11 14:23:30|741132.1|740132.1|741136.4|740136.4|741166.5|740166.5|741120|740120|36
1620743020000|2021-05-11 14:23:40|741148.4|740148.4|741146.3|740146.3|741151|740151|741122.7|740122.7|38
1620743030000|2021-05-11 14:23:50|741134.9|740134.9|741124.5|740124.5|741146.2|740146.2|741116.1|740116.1|29
1620743040000|2021-05-11 14:24:00|741129.5|740129.5|741126.7|740126.7|741159.7|740159.7|741100.2|740100.2|35
1620743050000|2021-05-11 14:24:10|741128.6|740128.6|741141.2|740141.2|741155.8|740155.8|741114.4|740114.4|35
1620743060000|2021-05-11 14:24:20|741128.9|740128.9|741330.4|740330.4|741333.5|740333.5|741126.2|740126.2|37
1620743070000|2021-05-11 14:24:30|741340.3|740340.3|741452.6|740452.6|741458.7|740458.7|741320.9|740320.9|40
1620743080000|2021-05-11 14:24:40|741466.9|740466.9|741516.7|740516.7|741537|740537|741443.3|740443.3|39
1620743090000|2021-05-11 14:24:50|741515.9|740515.9|741571.5|740571.5|741625.5|740625.5|741487.4|740487.4|38
1620743100000|2021-05-11 14:25:00|741576.7|740576.7|741563.9|740563.9|741626.3|740626.3|741559.6|740559.6|40
1620743110000|2021-05-11 14:25:10|741566.7|740566.7|741602|740602|741606.7|740606.7|741529.8|740529.8|36
1620743120000|2021-05-11 14:25:20|741596.8|740596.8|741628.9|740628.9|741643.9|740643.9|741576.4|740576.4|39
1620743130000|2021-05-11 14:25:30|741626.6|740626.6|741675.3|740675.3|741702.3|740702.3|741626.5|740626.5|37
1620743140000|2021-05-11 14:25:40|741687.1|740687.1|741714.7|740714.7|741726.3|740726.3|741682.3|740682.3|35
1620743150000|2021-05-11 14:25:50|741728.2|740728.2|741697.2|740697.2|741732.8|740732.8|741689.2|740689.2|35
1620743160000|2021-05-11 14:26:00|741697.5|740697.5|741838.9|740838.9|741872|740872|741685.3|740685.3|39
1620743170000|2021-05-11 14:26:10|741837.4|740837.4|741882.9|740882.9|741895.5|740895.5|741823.1|740823.1|40
1620743180000|2021-05-11 14:26:20|741884|740884|741884|740884|741894.7|740894.7|741840.3|740840.3|33
1620743190000|2021-05-11 14:26:30|741882.5|740882.5|742083.6|741083.6|742086|741086|741744.8|740744.8|39
1620743200000|2021-05-11 14:26:40|742073.8|741073.8|742019.8|741019.8|742073.8|741073.8|742006.7|741006.7|32
1620743210000|2021-05-11 14:26:50|742007.7|741007.7|742032.1|741032.1|742033.9|741033.9|741948.9|740948.9|37
1620743220000|2021-05-11 14:27:00|742031.7|741031.7|742021.8|741021.8|742048.8|741048.8|742001.8|741001.8|39
1620743230000|2021-05-11 14:27:10|742022.2|741022.2|741972.1|740972.1|742040.2|741040.2|741968.4|740968.4|38
1620743240000|2021-05-11 14:27:20|741968.2|740968.2|741955|740955|741998.6|740998.6|741936.8|740936.8|39
1620743250000|2021-05-11 14:27:30|741944.2|740944.2|741957.8|740957.8|741978.1|740978.1|741944.2|740944.2|37
1620743260000|2021-05-11 14:27:40|741961.1|740961.1|741953.7|740953.7|741966|740966|741919.3|740919.3|31
1620743270000|2021-05-11 14:27:50|741951.2|740951.2|741942.1|740942.1|741977.5|740977.5|741934.7|740934.7|36
1620743280000|2021-05-11 14:28:00|741936.4|740936.4|741981|740981|741984.6|740984.6|741936.4|740936.4|36
1620743290000|2021-05-11 14:28:10|741977.4|740977.4|742065.4|741065.4|742065.4|741065.4|741946.4|740946.4|39
1620743300000|2021-05-11 14:28:20|742067.8|741067.8|742082|741082|742082.6|741082.6|742047.6|741047.6|40
1620743310000|2021-05-11 14:28:30|742074.6|741074.6|742049|741049|742087.6|741087.6|742038.4|741038.4|38
1620743320000|2021-05-11 14:28:40|742050.5|741050.5|742037.6|741037.6|742072|741072|742029.8|741029.8|40
1620743330000|2021-05-11 14:28:50|742028.8|741028.8|742007.2|741007.2|742064.9|741064.9|741992.4|740992.4|37
1620743340000|2021-05-11 14:29:00|742005.1|741005.1|741917.8|740917.8|742057.2|741057.2|741891.9|740891.9|38
1620743350000|2021-05-11 14:29:10|741935|740935|742006.6|741006.6|742030.7|741030.7|741933.5|740933.5|39
1620743360000|2021-05-11 14:29:20|742009.1|741009.1|741992|740992|742027.7|741027.7|741982.5|740982.5|36
1620743370000|2021-05-11 14:29:30|742011.2|741011.2|741997.1|740997.1|742011.2|741011.2|741982.5|740982.5|38
1620743380000|2021-05-11 14:29:40|741996.5|740996.5|742036.7|741036.7|742057.8|741057.8|741986.2|740986.2|39
1620743390000|2021-05-11 14:29:50|742038.8|741038.8|742036.8|741036.8|742044.5|741044.5|742006.3|741006.3|38
1620743400000|2021-05-11 14:30:00|742033.4|741033.4|742201.3|741201.3|742201.3|741201.3|742003.2|741003.2|39
1620743410000|2021-05-11 14:30:10|742197|741197|742299.6|741299.6|742343.9|741343.9|742197|741197|40
1620743420000|2021-05-11 14:30:20|742290.5|741290.5|742259|741259|742322.8|741322.8|742237.4|741237.4|40
1620743430000|2021-05-11 14:30:30|742228.4|741228.4|742291.6|741291.6|742299.9|741299.9|742207.3|741207.3|39
1620743440000|2021-05-11 14:30:40|742290.7|741290.7|742226.1|741226.1|742314.9|741314.9|742226.1|741226.1|39
1620743450000|2021-05-11 14:30:50|742216|741216|742114.9|741114.9|742216|741216|742114.9|741114.9|39
1620743460000|2021-05-11 14:31:00|742120.3|741120.3|742157.1|741157.1|742190.8|741190.8|742104|741104|40
1620743470000|2021-05-11 14:31:10|742148.7|741148.7|742191.1|741191.1|742206.3|741206.3|742140.8|741140.8|40
1620743480000|2021-05-11 14:31:20|742170.7|741170.7|742161.2|741161.2|742214.7|741214.7|742136.5|741136.5|39
1620743490000|2021-05-11 14:31:30|742158.1|741158.1|742125.2|741125.2|742166.1|741166.1|742116.2|741116.2|38
1620743500000|2021-05-11 14:31:40|742121.1|741121.1|742235.9|741235.9|742236.3|741236.3|742119.2|741119.2|38
1620743510000|2021-05-11 14:31:50|742186.6|741186.6|742202.7|741202.7|742225.8|741225.8|742167.3|741167.3|38
1620743520000|2021-05-11 14:32:00|742208.4|741208.4|742195.1|741195.1|742226.6|741226.6|742168|741168|39
1620743530000|2021-05-11 14:32:10|742173.5|741173.5|742171.7|741171.7|742217.8|741217.8|742171.7|741171.7|38
1620743540000|2021-05-11 14:32:20|742171.9|741171.9|742228.1|741228.1|742231.4|741231.4|742170.8|741170.8|35
1620743550000|2021-05-11 14:32:30|742224.8|741224.8|742165.9|741165.9|742236.4|741236.4|742165.1|741165.1|38
1620743560000|2021-05-11 14:32:40|742175.8|741175.8|742172.4|741172.4|742190.3|741190.3|742152.2|741152.2|37
1620743570000|2021-05-11 14:32:50|742174.6|741174.6|742183|741183|742186.7|741186.7|742173.8|741173.8|25
1620743580000|2021-05-11 14:33:00|742184.2|741184.2|742373.7|741373.7|742383.2|741383.2|742183.5|741183.5|36
1620743590000|2021-05-11 14:33:10|742374.3|741374.3|742273.8|741273.8|742374.3|741374.3|742251|741251|40
1620743600000|2021-05-11 14:33:20|742251.7|741251.7|742277.2|741277.2|742291.4|741291.4|742222.6|741222.6|38
1620743610000|2021-05-11 14:33:30|742264.9|741264.9|742209.3|741209.3|742271.9|741271.9|742209.3|741209.3|39
1620743620000|2021-05-11 14:33:40|742209.5|741209.5|742203.3|741203.3|742214.7|741214.7|742174.3|741174.3|37
1620743630000|2021-05-11 14:33:50|742202.1|741202.1|742171.1|741171.1|742208.5|741208.5|742158.5|741158.5|39
1620743640000|2021-05-11 14:34:00|742169.8|741169.8|742159.2|741159.2|742201.3|741201.3|742104.6|741104.6|39
1620743650000|2021-05-11 14:34:10|742158.3|741158.3|742169|741169|742191|741191|742117.7|741117.7|40
1620743660000|2021-05-11 14:34:20|742172.5|741172.5|742239.1|741239.1|742257.2|741257.2|742153.3|741153.3|39
1620743670000|2021-05-11 14:34:30|742264.4|741264.4|742332.3|741332.3|742332.3|741332.3|742256.5|741256.5|36
1620743680000|2021-05-11 14:34:40|742357.9|741357.9|742386.1|741386.1|742409|741409|742265.8|741265.8|40
1620743690000|2021-05-11 14:34:50|742379.5|741379.5|742307.1|741307.1|742390.9|741390.9|742304|741304|37
1620743700000|2021-05-11 14:35:00|742303.1|741303.1|742389.6|741389.6|742415.2|741415.2|742303.1|741303.1|39
1620743710000|2021-05-11 14:35:10|742385.3|741385.3|742631.7|741631.7|742642.9|741642.9|742377.8|741377.8|37
1620743720000|2021-05-11 14:35:20|742630.2|741630.2|742637.3|741637.3|742652.9|741652.9|742623.8|741623.8|34
1620743730000|2021-05-11 14:35:30|742637.1|741637.1|742685.5|741685.5|742716.4|741716.4|742631.2|741631.2|36
1620743740000|2021-05-11 14:35:40|742684.4|741684.4|742600.6|741600.6|742684.4|741684.4|742554.2|741554.2|38
1620743750000|2021-05-11 14:35:50|742593.7|741593.7|742541.5|741541.5|742595.7|741595.7|742541.5|741541.5|38
1620743760000|2021-05-11 14:36:00|742559.6|741559.6|742617|741617|742642.8|741642.8|742555.4|741555.4|40
1620743770000|2021-05-11 14:36:10|742615.2|741615.2|742594.9|741594.9|742632.8|741632.8|742573.2|741573.2|37
1620743780000|2021-05-11 14:36:20|742595.7|741595.7|742531.4|741531.4|742629.1|741629.1|742524.3|741524.3|38
1620743790000|2021-05-11 14:36:30|742533.8|741533.8|742542.8|741542.8|742555.2|741555.2|742520.4|741520.4|35
1620743800000|2021-05-11 14:36:40|742541.9|741541.9|742605.8|741605.8|742610.3|741610.3|742536.8|741536.8|36
1620743810000|2021-05-11 14:36:50|742608.2|741608.2|742513.7|741513.7|742614.5|741614.5|742496.5|741496.5|33
1620743820000|2021-05-11 14:37:00|742512.3|741512.3|742520.4|741520.4|742525.9|741525.9|742505.1|741505.1|32
1620743830000|2021-05-11 14:37:10|742521.5|741521.5|742524.4|741524.4|742537|741537|742482.8|741482.8|33
1620743840000|2021-05-11 14:37:20|742523.4|741523.4|742557.9|741557.9|742583.7|741583.7|742512.5|741512.5|37
1620743850000|2021-05-11 14:37:30|742555.4|741555.4|742602.3|741602.3|742612.7|741612.7|742540.9|741540.9|38
1620743860000|2021-05-11 14:37:40|742603.5|741603.5|742594.4|741594.4|742609.8|741609.8|742575.7|741575.7|36
1620743870000|2021-05-11 14:37:50|742597.3|741597.3|742583|741583|742606.8|741606.8|742573|741573|30
1620743880000|2021-05-11 14:38:00|742603.5|741603.5|742613.4|741613.4|742617.5|741617.5|742535.2|741535.2|40
1620743890000|2021-05-11 14:38:10|742614.6|741614.6|742594.2|741594.2|742614.6|741614.6|742578|741578|37
1620743900000|2021-05-11 14:38:20|742613.4|741613.4|742520.8|741520.8|742624.9|741624.9|742520.8|741520.8|39
1620743910000|2021-05-11 14:38:30|742522.7|741522.7|742588.8|741588.8|742588.8|741588.8|742518.4|741518.4|36
1620743920000|2021-05-11 14:38:40|742598.7|741598.7|742614.7|741614.7|742626.9|741626.9|742582.1|741582.1|35
1620743930000|2021-05-11 14:38:50|742598.6|741598.6|742591.3|741591.3|742623.4|741623.4|742567.5|741567.5|35
1620743940000|2021-05-11 14:39:00|742595.8|741595.8|742659|741659|742677.2|741677.2|742575.5|741575.5|40
1620743950000|2021-05-11 14:39:10|742663|741663|742683.3|741683.3|742698|741698|742656.9|741656.9|40
1620743960000|2021-05-11 14:39:20|742792.8|741792.8|742831.6|741831.6|742876.1|741876.1|742792.8|741792.8|35
1620743970000|2021-05-11 14:39:30|742831.8|741831.8|742809.6|741809.6|742859.2|741859.2|742794.9|741794.9|40
1620743980000|2021-05-11 14:39:40|742820.6|741820.6|742817.6|741817.6|742822|741822|742796.1|741796.1|37
1620743990000|2021-05-11 14:39:50|742779.5|741779.5|742873|741873|742907|741907|742753|741753|37
1620744000000|2021-05-11 14:40:00|742899.5|741899.5|742869.3|741869.3|742918.7|741918.7|742864.4|741864.4|35
1620744010000|2021-05-11 14:40:10|742884.7|741884.7|742908.5|741908.5|742936.2|741936.2|742878.2|741878.2|37
1620744020000|2021-05-11 14:40:20|742897.8|741897.8|742867.4|741867.4|742897.8|741897.8|742857.4|741857.4|37
1620744030000|2021-05-11 14:40:30|742884.8|741884.8|742946.2|741946.2|742976.8|741976.8|742884.2|741884.2|40
1620744040000|2021-05-11 14:40:40|742936.9|741936.9|742919.9|741919.9|742988|741988|742918.8|741918.8|38
1620744050000|2021-05-11 14:40:50|742925.2|741925.2|742905.4|741905.4|742925.2|741925.2|742881.6|741881.6|40
1620744060000|2021-05-11 14:41:00|742905.9|741905.9|742878.4|741878.4|742911.9|741911.9|742873.6|741873.6|37
1620744070000|2021-05-11 14:41:10|742879|741879|742831.2|741831.2|742898.8|741898.8|742826.3|741826.3|38
1620744080000|2021-05-11 14:41:20|742833.2|741833.2|742734.9|741734.9|742841.5|741841.5|742723.6|741723.6|39
1620744090000|2021-05-11 14:41:30|742752.1|741752.1|742661.1|741661.1|742752.1|741752.1|742639.7|741639.7|37
1620744100000|2021-05-11 14:41:40|742658.7|741658.7|742632.4|741632.4|742668.9|741668.9|742589.5|741589.5|39
1620744110000|2021-05-11 14:41:50|742653.4|741653.4|742845|741845|742848.6|741848.6|742651.1|741651.1|40
1620744120000|2021-05-11 14:42:00|742829.9|741829.9|742951.8|741951.8|742979.5|741979.5|742829.9|741829.9|39
1620744130000|2021-05-11 14:42:10|742951.9|741951.9|742933.8|741933.8|742959.4|741959.4|742913|741913|36
1620744140000|2021-05-11 14:42:20|742947.2|741947.2|742968.6|741968.6|742995.4|741995.4|742947.2|741947.2|37
1620744150000|2021-05-11 14:42:30|742970.7|741970.7|742967.9|741967.9|742989|741989|742951.3|741951.3|32
1620744160000|2021-05-11 14:42:40|742958.3|741958.3|742987.4|741987.4|743002.2|742002.2|742953.9|741953.9|35
1620744170000|2021-05-11 14:42:50|742988.9|741988.9|743086.1|742086.1|743092.1|742092.1|742965.4|741965.4|37
1620744180000|2021-05-11 14:43:00|743085.4|742085.4|743121.6|742121.6|743123.6|742123.6|743078.9|742078.9|40
1620744190000|2021-05-11 14:43:10|743105.7|742105.7|743117.1|742117.1|743122.8|742122.8|743085.6|742085.6|32
1620744200000|2021-05-11 14:43:20|743101.8|742101.8|743093.2|742093.2|743114.9|742114.9|743091.7|742091.7|35
1620744210000|2021-05-11 14:43:30|743092.7|742092.7|743102.4|742102.4|743122.6|742122.6|743074.5|742074.5|37
1620744220000|2021-05-11 14:43:40|743097.4|742097.4|743049.3|742049.3|743110.1|742110.1|743030.8|742030.8|38
1620744230000|2021-05-11 14:43:50|743054.7|742054.7|743057.9|742057.9|743108.7|742108.7|743052.8|742052.8|36
1620744240000|2021-05-11 14:44:00|743072.9|742072.9|743061.6|742061.6|743103.1|742103.1|743061.6|742061.6|34
1620744250000|2021-05-11 14:44:10|743100.9|742100.9|743013.3|742013.3|743107.5|742107.5|743011.8|742011.8|39
1620744260000|2021-05-11 14:44:20|743017.5|742017.5|742994.1|741994.1|743062.2|742062.2|742990.2|741990.2|40
1620744270000|2021-05-11 14:44:30|742986.4|741986.4|742979|741979|742995|741995|742973.8|741973.8|38
1620744280000|2021-05-11 14:44:40|742978.2|741978.2|742942.8|741942.8|742989.8|741989.8|742929.7|741929.7|36
1620744290000|2021-05-11 14:44:50|742945.1|741945.1|742868.9|741868.9|742947.7|741947.7|742847.9|741847.9|37
1620744300000|2021-05-11 14:45:00|742842.2|741842.2|742818.7|741818.7|742913.3|741913.3|742818.7|741818.7|39
1620744310000|2021-05-11 14:45:10|742824.2|741824.2|742755.7|741755.7|742827.8|741827.8|742747.2|741747.2|40
1620744320000|2021-05-11 14:45:20|742760.3|741760.3|742727.8|741727.8|742785.6|741785.6|742727.8|741727.8|37
1620744330000|2021-05-11 14:45:30|742729.7|741729.7|742695|741695|742735.8|741735.8|742695|741695|34
1620744340000|2021-05-11 14:45:40|742701|741701|742701.4|741701.4|742763|741763|742671.4|741671.4|40
1620744350000|2021-05-11 14:45:50|742712.8|741712.8|742672.7|741672.7|742712.8|741712.8|742652.3|741652.3|39
1620744360000|2021-05-11 14:46:00|742670.9|741670.9|742766|741766|742822.5|741822.5|742670.9|741670.9|39
1620744370000|2021-05-11 14:46:10|742769.7|741769.7|742745.1|741745.1|742796.3|741796.3|742735.8|741735.8|38
1620744380000|2021-05-11 14:46:20|742759.9|741759.9|742863.1|741863.1|742863.1|741863.1|742700.1|741700.1|39
1620744390000|2021-05-11 14:46:30|742917|741917|742998.2|741998.2|743041.3|742041.3|742886.1|741886.1|40
1620744400000|2021-05-11 14:46:40|743000.8|742000.8|742910|741910|743007.3|742007.3|742896.6|741896.6|40
1620744410000|2021-05-11 14:46:50|742923.8|741923.8|742859.6|741859.6|743435.8|741947.1|742847.7|741435.8|40
1620744420000|2021-05-11 14:47:00|742857.7|741857.7|742857.2|741857.2|742965.3|741965.3|742849.3|741849.3|39
1620744430000|2021-05-11 14:47:10|742862.7|741862.7|742796.8|741796.8|742864.9|741864.9|742787.5|741787.5|40
1620744440000|2021-05-11 14:47:20|742774.6|741774.6|742737.4|741737.4|742813.6|741813.6|742731.8|741731.8|40
1620744450000|2021-05-11 14:47:30|742731.6|741731.6|742625.3|741625.3|742760.8|741760.8|742601.1|741601.1|40
1620744460000|2021-05-11 14:47:40|742624.3|741624.3|742547.5|741547.5|742647|741647|742547.5|741547.5|40
1620744470000|2021-05-11 14:47:50|742508.5|741508.5|742657.8|740657.8|742847.8|741511.5|742143.7|740634.1|40
1620744480000|2021-05-11 14:48:00|742681.2|740681.2|742748.4|740748.4|742775|741231.2|742162.7|740639.8|40
1620744490000|2021-05-11 14:48:10|742750.1|740750.1|742286.9|741286.9|742795|741286.9|742222.8|740724.7|39
1620744500000|2021-05-11 14:48:20|742293.8|741293.8|742378.1|741378.1|742378.1|741378.1|742218|741218|39
1620744510000|2021-05-11 14:48:30|742379.8|741379.8|742256.9|741256.9|742402|741402|742256.9|741256.9|39
1620744520000|2021-05-11 14:48:40|742244.5|741244.5|742351.7|741351.7|742808.8|741352.2|742218.2|740805.5|40
1620744530000|2021-05-11 14:48:50|742341.1|741341.1|742289.9|741289.9|742396.7|741396.7|742281.7|741281.7|39
1620744540000|2021-05-11 14:49:00|742791.4|740791.4|742357.8|741357.8|742791.4|741383.5|742313.6|740791.4|40
1620744550000|2021-05-11 14:49:10|742348.1|741348.1|742382.8|741382.8|742400.2|741400.2|742334.7|741334.7|39
1620744560000|2021-05-11 14:49:20|742389|741389|742379.6|741379.6|742431|741431|742375.3|741375.3|34
1620744570000|2021-05-11 14:49:30|742380.7|741380.7|742393.7|741393.7|742400.5|741400.5|742357|741357|37
1620744580000|2021-05-11 14:49:40|742390.8|741390.8|742277.8|741277.8|742390.8|741390.8|742277.8|741277.8|38
1620744590000|2021-05-11 14:49:50|742281.3|741281.3|742304.1|741304.1|742818.4|741351.6|742191|740818.4|39
1620744600000|2021-05-11 14:50:00|742299.3|741299.3|742362.6|741362.6|742406.7|741406.7|742264.7|741264.7|40
1620744610000|2021-05-11 14:50:10|742364.6|741364.6|742372.3|741372.3|742881.6|741413.1|742327.2|740881.6|39
1620744620000|2021-05-11 14:50:20|742371.9|741371.9|742346.6|741346.6|742405.3|741405.3|742344.4|741344.4|38
1620744630000|2021-05-11 14:50:30|742346.7|741346.7|742290.8|741290.8|742347.7|741347.7|742264|741264|36
1620744640000|2021-05-11 14:50:40|742289.8|741289.8|742276.6|741276.6|742309|741309|742216.4|741216.4|39
1620744650000|2021-05-11 14:50:50|742263.7|741263.7|742187.7|741187.7|742285|741285|742187.7|741187.7|38
1620744660000|2021-05-11 14:51:00|742179.3|741179.3|742151.4|741151.4|742179.3|741179.3|742099.9|741099.9|38
1620744670000|2021-05-11 14:51:10|742168.2|741168.2|742235.6|741235.6|742236|741236|742096.3|741096.3|40
1620744680000|2021-05-11 14:51:20|742211.5|741211.5|742030.5|741030.5|742556.6|741225.7|742013.8|740556.6|39
1620744690000|2021-05-11 14:51:30|742036.6|741036.6|742084.6|741084.6|742107.3|741107.3|742036.6|741036.6|40
1620744700000|2021-05-11 14:51:40|742086.1|741086.1|742099.8|741099.8|742127|741127|742068|741068|39
1620744710000|2021-05-11 14:51:50|742082.5|741082.5|742120.6|741120.6|742169.5|741169.5|742082.5|741082.5|39
1620744720000|2021-05-11 14:52:00|742118.6|741118.6|742143.5|741143.5|742161.9|741161.9|742072.1|741072.1|39
1620744730000|2021-05-11 14:52:10|742142.8|741142.8|742132.1|741132.1|742158.9|741158.9|742075.4|741075.4|40
1620744740000|2021-05-11 14:52:20|742125|741125|742178.5|741178.5|742198.3|741198.3|742105.3|741105.3|38
1620744750000|2021-05-11 14:52:30|742148.3|741148.3|742292.2|741292.2|742312|741312|742148.3|741148.3|39
1620744760000|2021-05-11 14:52:40|742290|741290|742178.7|741178.7|742662.3|741291.4|742157|740657.2|40
1620744770000|2021-05-11 14:52:50|742169.2|741169.2|742063.9|741063.9|742181|741181|742045.6|741045.6|39
1620744780000|2021-05-11 14:53:00|742050.8|741050.8|742107.5|741107.5|742157.3|741157.3|742050.8|741050.8|38
1620744790000|2021-05-11 14:53:10|742093.2|741093.2|742099|741099|742111.2|741111.2|742073.2|741073.2|37
1620744800000|2021-05-11 14:53:20|742114.1|741114.1|742163.3|741163.3|742165.7|741165.7|742089.5|741089.5|37
1620744810000|2021-05-11 14:53:30|742140.1|741140.1|742123.3|741123.3|742145.1|741145.1|742087.8|741087.8|37
1620744820000|2021-05-11 14:53:40|742101.6|741101.6|742102.5|741102.5|742159.3|741159.3|742095.2|741095.2|40
1620744830000|2021-05-11 14:53:50|742104.4|741104.4|742097.1|741097.1|742150.3|741150.3|742050.9|741050.9|39
1620744840000|2021-05-11 14:54:00|742088.7|741088.7|742099.3|741099.3|742132.6|741132.6|742071.2|741071.2|37
1620744850000|2021-05-11 14:54:10|742096.7|741096.7|742181|741181|742219.1|741219.1|742082.3|741082.3|40
1620744860000|2021-05-11 14:54:20|742179.2|741179.2|742148.6|741148.6|742259.6|741259.6|742139.5|741139.5|39
1620744870000|2021-05-11 14:54:30|742152.5|741152.5|742342.6|741342.6|742863.1|741363.1|742135.8|740835.6|40
1620744880000|2021-05-11 14:54:40|742346.1|741346.1|742323|741323|742362.9|741362.9|742263.3|741263.3|35
1620744890000|2021-05-11 14:54:50|742345.1|741345.1|742375.3|741375.3|742393.4|741393.4|742319.2|741319.2|35
1620744900000|2021-05-11 14:55:00|742367.6|741367.6|742441.4|741441.4|742460.5|741460.5|742340.9|741340.9|39
1620744910000|2021-05-11 14:55:10|742418|741418|742418.5|741418.5|742460.7|741460.7|742417.9|741417.9|40
1620744920000|2021-05-11 14:55:20|742421.7|741421.7|742420.7|741420.7|742478.3|741478.3|742396.8|741396.8|40
1620744930000|2021-05-11 14:55:30|742416.6|741416.6|742421.2|741421.2|742463.1|741463.1|742398.9|741398.9|37
1620744940000|2021-05-11 14:55:40|742429.9|741429.9|742383.7|741383.7|742442.7|741442.7|742351|741351|31
1620744950000|2021-05-11 14:55:50|742392.9|741392.9|742388.2|741388.2|742411.9|741411.9|742355.1|741355.1|38
1620744960000|2021-05-11 14:56:00|742394.5|741394.5|742285.7|741285.7|742408.1|741408.1|742278.3|741278.3|37
1620744970000|2021-05-11 14:56:10|742291|741291|742282.4|741282.4|742322.3|741322.3|742280.7|741280.7|39
1620744980000|2021-05-11 14:56:20|742283.7|741283.7|742127.6|741127.6|742288.9|741288.9|742125.7|741125.7|39
1620744990000|2021-05-11 14:56:30|742116.7|741116.7|742125|741125|742145.7|741145.7|742104|741104|35
1620745000000|2021-05-11 14:56:40|742126.2|741126.2|742105.8|741105.8|742157.9|741157.9|742105.8|741105.8|33
1620745010000|2021-05-11 14:56:50|742108.7|741108.7|742138.5|741138.5|742153.7|741153.7|742108.7|741108.7|39
1620745020000|2021-05-11 14:57:00|742126|741126|742096.5|741096.5|742161.3|741161.3|742089.7|741089.7|35
1620745030000|2021-05-11 14:57:10|742096.1|741096.1|742065.2|741065.2|742111.4|741111.4|742065.2|741065.2|39
1620745040000|2021-05-11 14:57:20|742069.3|741069.3|741893.1|740893.1|742072.8|741072.8|741803.8|740803.8|36
1620745050000|2021-05-11 14:57:30|741895.5|740895.5|741893.1|740893.1|741901.8|740901.8|741891.6|740891.6|34
1620745060000|2021-05-11 14:57:40|741888.1|740888.1|741894.4|740894.4|741908.6|740908.6|741876.5|740876.5|35
1620745070000|2021-05-11 14:57:50|741893.5|740893.5|741894.3|740894.3|741918.5|740918.5|741883.6|740883.6|38
1620745080000|2021-05-11 14:58:00|741896.1|740896.1|742010|741010|742020.2|741020.2|741890.3|740890.3|35
1620745090000|2021-05-11 14:58:10|742038.4|741038.4|742147.1|741147.1|742154.9|741154.9|741998|740998|34
1620745100000|2021-05-11 14:58:20|742147|741147|742154.2|741154.2|742168.5|741168.5|742145.4|741145.4|27
1620745110000|2021-05-11 14:58:30|742141.4|741141.4|742165.6|741165.6|742165.6|741165.6|742139.9|741139.9|32
1620745120000|2021-05-11 14:58:40|742165.7|741165.7|742279.8|741279.8|742292.9|741292.9|742156.6|741156.6|36
1620745130000|2021-05-11 14:58:50|742288.8|741288.8|742332.1|741332.1|742332.1|741332.1|742255.4|741255.4|37
1620745140000|2021-05-11 14:59:00|742324.2|741324.2|742312.5|741312.5|742344.6|741344.6|742296.7|741296.7|39
1620745150000|2021-05-11 14:59:10|742322.8|741322.8|742435.9|741435.9|742461.2|741461.2|742300.1|741300.1|33
1620745160000|2021-05-11 14:59:20|742448.9|741448.9|742266.4|741266.4|742448.9|741448.9|742259.4|741259.4|33
1620745170000|2021-05-11 14:59:30|742288.9|741288.9|742248.1|741248.1|742288.9|741288.9|742185.5|741185.5|37
1620745180000|2021-05-11 14:59:40|742249.5|741249.5|742303.2|741303.2|742348.3|741348.3|742242.4|741242.4|40
1620745190000|2021-05-11 14:59:50|742287|741287|742214.6|741214.6|742295.9|741295.9|742214.6|741214.6|39
1620745200000|2021-05-11 15:00:00|742232.2|741232.2|742110.1|741110.1|742260.4|741260.4|742071.5|741071.5|40
1620745210000|2021-05-11 15:00:10|742106.1|741106.1|742113.2|741113.2|742119.4|741119.4|742064.3|741064.3|40
1620745220000|2021-05-11 15:00:20|742114.5|741114.5|742106.6|741106.6|742127.3|741127.3|742057.7|741057.7|39
1620745230000|2021-05-11 15:00:30|742101.8|741101.8|742142.7|741142.7|742155.8|741155.8|742072.5|741072.5|39
1620745240000|2021-05-11 15:00:40|742141.7|741141.7|742110.8|741110.8|742187.1|741187.1|742098.5|741098.5|38
1620745250000|2021-05-11 15:00:50|742106.2|741106.2|742114.6|741114.6|742136.7|741136.7|742100.1|741100.1|32
1620745260000|2021-05-11 15:01:00|742110.1|741110.1|742137.1|741137.1|742137.8|741137.8|742104.5|741104.5|35
1620745270000|2021-05-11 15:01:10|742147.1|741147.1|741909.6|740909.6|742329|741147.1|741851.8|740310.9|39
1620745280000|2021-05-11 15:01:20|741910.7|740910.7|741943.4|740943.4|741981.3|740981.3|741909.4|740909.4|39
1620745290000|2021-05-11 15:01:30|741932.4|740932.4|742164.3|741164.3|742178.7|741178.7|741926.9|740926.9|38
1620745300000|2021-05-11 15:01:40|742179.3|741179.3|742205.9|741205.9|742244.4|741244.4|742146.4|741146.4|39
1620745310000|2021-05-11 15:01:50|742210.4|741210.4|742170.7|741170.7|742210.4|741210.4|742142.2|741142.2|39
1620745320000|2021-05-11 15:02:00|742176.5|741176.5|742205.8|741205.8|742248.2|741248.2|742096.8|741096.8|39
1620745330000|2021-05-11 15:02:10|742202.3|741202.3|742230.3|741230.3|742239.9|741239.9|742176|741176|37
1620745340000|2021-05-11 15:02:20|742237.8|741237.8|742174.4|741174.4|742237.8|741237.8|742122.4|741122.4|33
1620745350000|2021-05-11 15:02:30|742183.2|741183.2|742203.3|741203.3|742231.7|741231.7|742183.2|741183.2|32
1620745360000|2021-05-11 15:02:40|742200.5|741200.5|742316.2|741316.2|742320.2|741320.2|742200.5|741200.5|34
1620745370000|2021-05-11 15:02:50|742313.8|741313.8|742314.1|741314.1|742314.1|741314.1|742242.5|741242.5|34
1620745380000|2021-05-11 15:03:00|742307.9|741307.9|742355.9|741355.9|742381.8|741381.8|742307.3|741307.3|37
1620745390000|2021-05-11 15:03:10|742365.6|741365.6|742346.8|741346.8|742375|741375|742329.6|741329.6|36
1620745400000|2021-05-11 15:03:20|742350.2|741350.2|742315.5|741315.5|742361.5|741361.5|742302.4|741302.4|34
1620745410000|2021-05-11 15:03:30|742312.1|741312.1|742354.6|741354.6|742366.6|741366.6|742308.9|741308.9|38
1620745420000|2021-05-11 15:03:40|742351.2|741351.2|742327.2|741327.2|742374.9|741374.9|742285.6|741285.6|29
1620745430000|2021-05-11 15:03:50|742345.3|741345.3|742349.4|741349.4|742354.2|741354.2|742296.4|741296.4|36
1620745440000|2021-05-11 15:04:00|742347|741347|742358.8|741358.8|742366.2|741366.2|742326.6|741326.6|35
1620745450000|2021-05-11 15:04:10|742357.6|741357.6|742408.6|741408.6|742410.3|741410.3|742333.3|741333.3|37
1620745460000|2021-05-11 15:04:20|742398.1|741398.1|742423.1|741423.1|742425.8|741425.8|742385.7|741385.7|34
1620745470000|2021-05-11 15:04:30|742422.9|741422.9|742389|741389|742422.9|741422.9|742389|741389|36
1620745480000|2021-05-11 15:04:40|742395.9|741395.9|742393.5|741393.5|742420.3|741420.3|742389.9|741389.9|33
1620745490000|2021-05-11 15:04:50|742396.2|741396.2|742405.9|741405.9|742429.5|741429.5|742384.2|741384.2|25
1620745500000|2021-05-11 15:05:00|742418.1|741418.1|742439.9|741439.9|742457.2|741457.2|742408.7|741408.7|33
1620745510000|2021-05-11 15:05:10|742447.8|741447.8|742565.3|741565.3|742584.3|741584.3|742434.3|741434.3|34
1620745520000|2021-05-11 15:05:20|742561.7|741561.7|742557|741557|742574.5|741574.5|742517.6|741517.6|37
1620745530000|2021-05-11 15:05:30|742547|741547|742580.5|741580.5|742593.7|741593.7|742534.8|741534.8|36
1620745540000|2021-05-11 15:05:40|742579.8|741579.8|742580.9|741580.9|742600.7|741600.7|742578.5|741578.5|35
1620745550000|2021-05-11 15:05:50|742579|741579|742629|741629|742650.4|741650.4|742579|741579|37
1620745560000|2021-05-11 15:06:00|742633.1|741633.1|742582.4|741582.4|742662.8|741662.8|742582.4|741582.4|33
1620745570000|2021-05-11 15:06:10|742586|741586|742459.6|741459.6|742611.3|741611.3|742449.9|741449.9|31
1620745580000|2021-05-11 15:06:20|742454.2|741454.2|742424.1|741424.1|742480.7|741480.7|742345.1|741345.1|38
1620745590000|2021-05-11 15:06:30|742439.3|741439.3|742261.1|741261.1|742439.3|741439.3|742261.1|741261.1|39
1620745600000|2021-05-11 15:06:40|742266.4|741266.4|742224.1|741224.1|742319.4|741319.4|742224.1|741224.1|37
1620745610000|2021-05-11 15:06:50|742213.7|741213.7|742227.6|741227.6|742241.9|741241.9|742188.1|741188.1|38
1620745620000|2021-05-11 15:07:00|742265.8|741265.8|742193.9|741193.9|742265.8|741265.8|742192.3|741192.3|39
1620745630000|2021-05-11 15:07:10|742199.5|741199.5|742168|741168|742246.3|741246.3|742168|741168|38
1620745640000|2021-05-11 15:07:20|742169.4|741169.4|742133.6|741133.6|742193.5|741193.5|742130.8|741130.8|40
1620745650000|2021-05-11 15:07:30|742135.7|741135.7|742210.1|741210.1|742225|741225|742116.2|741116.2|40
1620745660000|2021-05-11 15:07:40|742215.8|741215.8|742179.8|741179.8|742258.7|741258.7|742179.8|741179.8|37
1620745670000|2021-05-11 15:07:50|742177.4|741177.4|742195.4|741195.4|742226.7|741226.7|742175.3|741175.3|33
1620745680000|2021-05-11 15:08:00|742179.9|741179.9|742201.2|741201.2|742216.9|741216.9|742163.1|741163.1|37
1620745690000|2021-05-11 15:08:10|742218.1|741218.1|742254.9|741254.9|742254.9|741254.9|742217.1|741217.1|36
1620745700000|2021-05-11 15:08:20|742249.2|741249.2|742312.9|741312.9|742314.3|741314.3|742238.8|741238.8|35
1620745710000|2021-05-11 15:08:30|742316.3|741316.3|742316.5|741316.5|742325.1|741325.1|742280.3|741280.3|38
1620745720000|2021-05-11 15:08:40|742312|741312|742233.4|741233.4|742318.1|741318.1|742233.4|741233.4|35
1620745730000|2021-05-11 15:08:50|742230.2|741230.2|742191.3|741191.3|742245.2|741245.2|742168|741168|39
1620745740000|2021-05-11 15:09:00|742175.7|741175.7|742080.3|741080.3|742226.7|741226.7|742074.4|741074.4|36
1620745750000|2021-05-11 15:09:10|742083.1|741083.1|742108.5|741108.5|742112.9|741112.9|742058.7|741058.7|37
1620745760000|2021-05-11 15:09:20|742099.4|741099.4|742090.1|741090.1|742114.8|741114.8|742089.9|741089.9|37
1620745770000|2021-05-11 15:09:30|742087.3|741087.3|742087.5|741087.5|742099.9|741099.9|742080.3|741080.3|36
1620745780000|2021-05-11 15:09:40|742086.7|741086.7|742076.9|741076.9|742106.4|741106.4|742065.3|741065.3|30
1620745790000|2021-05-11 15:09:50|742075|741075|742062.8|741062.8|742079.8|741079.8|742051.6|741051.6|33
1620745800000|2021-05-11 15:10:00|742061.4|741061.4|742081.1|741081.1|742091.5|741091.5|742052.4|741052.4|40
1620745810000|2021-05-11 15:10:10|742078.2|741078.2|742232|741232|742284.4|741284.4|742076.4|741076.4|35
1620745820000|2021-05-11 15:10:20|742231|741231|742273.7|741273.7|742296.5|741296.5|742212.1|741212.1|36
1620745830000|2021-05-11 15:10:30|742271.9|741271.9|742197.6|741197.6|742327.3|741327.3|742197.6|741197.6|36
1620745840000|2021-05-11 15:10:40|742199.8|741199.8|742205.3|741205.3|742215.6|741215.6|742194.6|741194.6|36
1620745850000|2021-05-11 15:10:50|742212.1|741212.1|742216|741216|742251.5|741251.5|742175|741175|39
1620745860000|2021-05-11 15:11:00|742218.9|741218.9|742162.7|741162.7|742221.7|741221.7|742121.8|741121.8|37
1620745870000|2021-05-11 15:11:10|742155.2|741155.2|742140.2|741140.2|742179.8|741179.8|742125.5|741125.5|34
1620745880000|2021-05-11 15:11:20|742128.8|741128.8|742197.7|741197.7|742197.7|741197.7|742128.8|741128.8|35
1620745890000|2021-05-11 15:11:30|742201.7|741201.7|742181.3|741181.3|742213.7|741213.7|742173.4|741173.4|37
1620745900000|2021-05-11 15:11:40|742178.8|741178.8|742170.6|741170.6|742178.8|741178.8|742148.4|741148.4|34
1620745910000|2021-05-11 15:11:50|742172|741172|742036.6|741036.6|742172|741172|742025.3|741025.3|31
1620745920000|2021-05-11 15:12:00|742027.3|741027.3|742060.8|741060.8|742069.5|741069.5|742027.3|741027.3|34
1620745930000|2021-05-11 15:12:10|742058.2|741058.2|742088.2|741088.2|742100.1|741100.1|742045.8|741045.8|37
1620745940000|2021-05-11 15:12:20|742091.6|741091.6|742041.6|741041.6|742114.8|741114.8|742037.2|741037.2|37
1620745950000|2021-05-11 15:12:30|742047.2|741047.2|742018.4|741018.4|742066.9|741066.9|742008|741008|36
1620745960000|2021-05-11 15:12:40|742018.9|741018.9|742015.6|741015.6|742029.9|741029.9|742004.3|741004.3|29
1620745970000|2021-05-11 15:12:50|742000.7|741000.7|741919.5|740919.5|742013.1|741013.1|741895.5|740895.5|38
1620745980000|2021-05-11 15:13:00|741895.5|740895.5|741894.3|740894.3|741930.3|740930.3|741893.2|740893.2|39
1620745990000|2021-05-11 15:13:10|741891.8|740891.8|741880.9|740880.9|741949.1|740949.1|741880.9|740880.9|37
1620746000000|2021-05-11 15:13:20|741884.4|740884.4|741901.9|740901.9|741923.8|740923.8|741882.8|740882.8|35
1620746010000|2021-05-11 15:13:30|741907|740907|741754.2|740754.2|741907|740907|741747.9|740747.9|39
1620746020000|2021-05-11 15:13:40|741749|740749|741897.8|740897.8|741908.5|740908.5|741749|740749|33
1620746030000|2021-05-11 15:13:50|741910.2|740910.2|742022.8|741022.8|742043.6|741043.6|741892|740892|38
1620746040000|2021-05-11 15:14:00|742025.7|741025.7|742041.5|741041.5|742079|741079|742010|741010|37
1620746050000|2021-05-11 15:14:10|742044.1|741044.1|741849.3|740849.3|742045.2|741045.2|741844.2|740844.2|31
1620746060000|2021-05-11 15:14:20|741839|740839|741848.4|740848.4|741865.1|740865.1|741818.7|740818.7|35
1620746070000|2021-05-11 15:14:30|741842.7|740842.7|741654.8|740654.8|741851.3|740851.3|741645.6|740645.6|30
1620746080000|2021-05-11 15:14:40|741652.9|740652.9|741592|740592|741655|740655|741582|740582|40
1620746090000|2021-05-11 15:14:50|741586.5|740586.5|741609.4|740609.4|741664.5|740664.5|741586.5|740586.5|35
1620746100000|2021-05-11 15:15:00|741607|740607|741619.1|740619.1|741619.1|740619.1|741590.9|740590.9|38
1620746110000|2021-05-11 15:15:10|741617.9|740617.9|741472.2|740472.2|741632.8|740632.8|741443.2|740443.2|35
1620746120000|2021-05-11 15:15:20|741471.9|740471.9|741485.8|740485.8|741507.3|740507.3|741467.7|740467.7|37
1620746130000|2021-05-11 15:15:30|741485.6|740485.6|741376.5|740376.5|741485.6|740485.6|741368.6|740368.6|39
1620746140000|2021-05-11 15:15:40|741385.3|740385.3|741462.3|740462.3|741483.6|740483.6|741385.3|740385.3|38
1620746150000|2021-05-11 15:15:50|741456.8|740456.8|741473.8|740473.8|741474.9|740474.9|741432.8|740432.8|36
1620746160000|2021-05-11 15:16:00|741474.3|740474.3|741451.4|740451.4|741500.2|740500.2|741442.7|740442.7|37
1620746170000|2021-05-11 15:16:10|741453.7|740453.7|741300.8|740300.8|741453.7|740453.7|741261.7|740261.7|38
1620746180000|2021-05-11 15:16:20|741296.7|740296.7|741231|740231|741308.7|740308.7|741194.7|740194.7|37
1620746190000|2021-05-11 15:16:30|741232.9|740232.9|741246.1|740246.1|741254.9|740254.9|741215.2|740215.2|34
1620746200000|2021-05-11 15:16:40|741247.7|740247.7|741201.3|740201.3|741249.4|740249.4|741201.3|740201.3|31
1620746210000|2021-05-11 15:16:50|741204|740204|741119.6|740119.6|741219.4|740219.4|741103|740103|39
1620746220000|2021-05-11 15:17:00|741135.9|740135.9|741136.1|740136.1|741206.3|740206.3|741132.5|740132.5|40
1620746230000|2021-05-11 15:17:10|741149.6|740149.6|741146.8|740146.8|741161|740161|741137.8|740137.8|33
1620746240000|2021-05-11 15:17:20|741152.6|740152.6|741140.3|740140.3|741165.6|740165.6|741118.4|740118.4|36
1620746250000|2021-05-11 15:17:30|741138.7|740138.7|741216.9|740216.9|741216.9|740216.9|741134.2|740134.2|32
1620746260000|2021-05-11 15:17:40|741219.5|740219.5|741236.9|740236.9|741238.8|740238.8|741204.5|740204.5|35
1620746270000|2021-05-11 15:17:50|741237.4|740237.4|741239|740239|741248.8|740248.8|741221.2|740221.2|32
1620746280000|2021-05-11 15:18:00|741240.6|740240.6|741236|740236|741248.5|740248.5|741232.2|740232.2|27
1620746290000|2021-05-11 15:18:10|741231.2|740231.2|741121.9|740121.9|741231.6|740231.6|741120.5|740120.5|32
1620746300000|2021-05-11 15:18:20|741122|740122|741121.4|740121.4|741131.7|740131.7|741102.1|740102.1|30
1620746310000|2021-05-11 15:18:30|741121.2|740121.2|741120.5|740120.5|741128.3|740128.3|741115.4|740115.4|24
1620746320000|2021-05-11 15:18:40|741124|740124|741142.9|740142.9|741142.9|740142.9|741122|740122|32
1620746330000|2021-05-11 15:18:50|741139.2|740139.2|741038.8|740038.8|741147.4|740147.4|741038.8|740038.8|39
1620746340000|2021-05-11 15:19:00|741040.1|740040.1|740891.1|739891.1|741057.3|740057.3|740886.5|739886.5|36
1620746350000|2021-05-11 15:19:10|740861.5|739861.5|740767.5|739767.5|741252.3|739861.5|740714.5|739230.5|38
1620746360000|2021-05-11 15:19:20|740767.6|739767.6|740774|739774|740774|739774|740747.8|739747.8|34
1620746370000|2021-05-11 15:19:30|740763.4|739763.4|740751.2|739751.2|740813.9|739813.9|740742.6|739742.6|32
1620746380000|2021-05-11 15:19:40|740756.8|739756.8|740786.8|739786.8|740822|739822|740756.8|739756.8|36
1620746390000|2021-05-11 15:19:50|740797.7|739797.7|740788.3|739788.3|740799.1|739799.1|740756.9|739756.9|39
1620746400000|2021-05-11 15:20:00|740764.1|739764.1|740738.2|739738.2|740783|739783|740727.5|739727.5|36
1620746410000|2021-05-11 15:20:10|740736.2|739736.2|740716.2|739716.2|740742.5|739742.5|740684.1|739684.1|36
1620746420000|2021-05-11 15:20:20|740695.5|739695.5|740706.3|739706.3|740716.1|739716.1|740669|739669|38
1620746430000|2021-05-11 15:20:30|740708|739708|740684.4|739684.4|740745.1|739745.1|740671.2|739671.2|32
1620746440000|2021-05-11 15:20:40|740650.4|739650.4|740652.5|739652.5|740672.5|739672.5|740599.7|739599.7|35
1620746450000|2021-05-11 15:20:50|740647.9|739647.9|740734.7|739734.7|740750.9|739750.9|740647.9|739647.9|36
1620746460000|2021-05-11 15:21:00|740719.8|739719.8|740703.4|739703.4|740719.8|739719.8|740671.8|739671.8|36
1620746470000|2021-05-11 15:21:10|740709.7|739709.7|740732.6|739732.6|740769.3|739769.3|740702|739702|36
1620746480000|2021-05-11 15:21:20|740735.9|739735.9|740933.4|739933.4|740933.4|739933.4|740734.9|739734.9|38
1620746490000|2021-05-11 15:21:30|740958.6|739958.6|740970.2|739970.2|740975.3|739975.3|740931.8|739931.8|35
1620746500000|2021-05-11 15:21:40|740970.5|739970.5|740793.2|739793.2|740970.5|739970.5|740719.4|739719.4|35
1620746510000|2021-05-11 15:21:50|740797.2|739797.2|740793.5|739793.5|740799.8|739799.8|740782.9|739782.9|36
1620746520000|2021-05-11 15:22:00|740791.1|739791.1|740780.3|739780.3|740803.7|739803.7|740765.4|739765.4|33
1620746530000|2021-05-11 15:22:10|740783.8|739783.8|740835.2|739835.2|740835.2|739835.2|740765|739765|34
1620746540000|2021-05-11 15:22:20|740833.7|739833.7|740878.5|739878.5|741017.7|740017.7|740798.1|739798.1|38
1620746550000|2021-05-11 15:22:30|740885.4|739885.4|740962.2|739962.2|740980.9|739980.9|740845.7|739845.7|39
1620746560000|2021-05-11 15:22:40|740977.5|739977.5|741061.8|740061.8|741079.6|740079.6|740971.1|739971.1|38
1620746570000|2021-05-11 15:22:50|741061.9|740061.9|741057.6|740057.6|741078.7|740078.7|741019.6|740019.6|35
1620746580000|2021-05-11 15:23:00|741057.1|740057.1|741040.6|740040.6|741085.7|740085.7|740992.3|739992.3|40
1620746590000|2021-05-11 15:23:10|741039.9|740039.9|741061.9|740061.9|741108|740108|741039.9|740039.9|39
1620746600000|2021-05-11 15:23:20|741066|740066|741127.7|740127.7|741127.7|740127.7|741063.9|740063.9|32
1620746610000|2021-05-11 15:23:30|741125.3|740125.3|741143.8|740143.8|741143.8|740143.8|741100.1|740100.1|33
1620746620000|2021-05-11 15:23:40|741145.8|740145.8|740951.3|739951.3|741156.5|740156.5|740942.9|739942.9|37
1620746630000|2021-05-11 15:23:50|740946.5|739946.5|740899.4|739899.4|740991.5|739991.5|740890.9|739890.9|36
1620746640000|2021-05-11 15:24:00|740900.4|739900.4|740936.8|739936.8|740958.7|739958.7|740898.3|739898.3|35
1620746650000|2021-05-11 15:24:10|740935.9|739935.9|740950.6|739950.6|740965.9|739965.9|740919.1|739919.1|37
1620746660000|2021-05-11 15:24:20|740944|739944|740904.8|739904.8|740944|739944|740889.7|739889.7|30
1620746670000|2021-05-11 15:24:30|740904.7|739904.7|740882.9|739882.9|740904.7|739904.7|740871.3|739871.3|30
1620746680000|2021-05-11 15:24:40|740863.1|739863.1|740893.8|739893.8|740918.9|739918.9|740833.4|739833.4|38
1620746690000|2021-05-11 15:24:50|740892.2|739892.2|740910.7|739910.7|740924.9|739924.9|740878.9|739878.9|34
1620746700000|2021-05-11 15:25:00|740910.3|739910.3|740984|739984|741011.1|740011.1|740885.3|739885.3|40
1620746710000|2021-05-11 15:25:10|740985.2|739985.2|741015.9|740015.9|741027.1|740027.1|740985.2|739985.2|36
1620746720000|2021-05-11 15:25:20|741016.1|740016.1|741052|740052|741079.1|740079.1|740998.1|739998.1|37
1620746730000|2021-05-11 15:25:30|741052.1|740052.1|741059.5|740059.5|741067.7|740067.7|741050.1|740050.1|27
1620746740000|2021-05-11 15:25:40|741060.5|740060.5|741051.2|740051.2|741060.5|740060.5|741023|740023|31
1620746750000|2021-05-11 15:25:50|741052.3|740052.3|741006.9|740006.9|741058.3|740058.3|740980|739980|34
1620746760000|2021-05-11 15:26:00|741007.6|740007.6|741006.1|740006.1|741020.7|740020.7|740975.8|739975.8|32
1620746770000|2021-05-11 15:26:10|740994.1|739994.1|740965.9|739965.9|741000.4|740000.4|740945.9|739945.9|35
1620746780000|2021-05-11 15:26:20|740951.5|739951.5|740948.7|739948.7|740956|739956|740918.6|739918.6|33
1620746790000|2021-05-11 15:26:30|740956.7|739956.7|740945.5|739945.5|740983.3|739983.3|740945.5|739945.5|35
1620746800000|2021-05-11 15:26:40|740954.4|739954.4|740969|739969|740976.6|739976.6|740940.3|739940.3|38
1620746810000|2021-05-11 15:26:50|740953.6|739953.6|740938.4|739938.4|740954.6|739954.6|740925.5|739925.5|36
1620746820000|2021-05-11 15:27:00|740939.4|739939.4|740986.4|739986.4|740993.8|739993.8|740938.8|739938.8|35
1620746830000|2021-05-11 15:27:10|740987|739987|741015.9|740015.9|741027.9|740027.9|740985.2|739985.2|36
1620746840000|2021-05-11 15:27:20|740998.9|739998.9|741017.3|740017.3|741045.6|740045.6|740998.9|739998.9|36
1620746850000|2021-05-11 15:27:30|741015.9|740015.9|741042.4|740042.4|741056.9|740056.9|740986.7|739986.7|34
1620746860000|2021-05-11 15:27:40|741043.7|740043.7|741077.9|740077.9|741095.6|740095.6|741040|740040|31
1620746870000|2021-05-11 15:27:50|741056.3|740056.3|741095.8|740095.8|741099.5|740099.5|741046.1|740046.1|34
1620746880000|2021-05-11 15:28:00|741092.4|740092.4|741101.1|740101.1|741128.9|740128.9|741075.5|740075.5|32
1620746890000|2021-05-11 15:28:10|741076.8|740076.8|741106.1|740106.1|741111.4|740111.4|741076.8|740076.8|34
1620746900000|2021-05-11 15:28:20|741108.5|740108.5|741266.2|740266.2|741266.2|740266.2|741084|740084|37
1620746910000|2021-05-11 15:28:30|741267.7|740267.7|741238|740238|741268.6|740268.6|741207.8|740207.8|37
1620746920000|2021-05-11 15:28:40|741240.6|740240.6|741260.4|740260.4|741260.8|740260.8|741211|740211|36
1620746930000|2021-05-11 15:28:50|741260.3|740260.3|741212.6|740212.6|741270.8|740270.8|741191.6|740191.6|34
1620746940000|2021-05-11 15:29:00|741234.1|740234.1|741252.3|740252.3|741275.9|740275.9|741234.1|740234.1|36
1620746950000|2021-05-11 15:29:10|741267|740267|741235.6|740235.6|741282.2|740282.2|741202.1|740202.1|37
1620746960000|2021-05-11 15:29:20|741236.5|740236.5|741150.3|740150.3|741237.4|740237.4|741134|740134|31
1620746970000|2021-05-11 15:29:30|741133.7|740133.7|741102.1|740102.1|741171.4|740171.4|741080.2|740080.2|36
1620746980000|2021-05-11 15:29:40|741113|740113|741089.3|740089.3|741124.2|740124.2|741086.2|740086.2|27
1620746990000|2021-05-11 15:29:50|741088.9|740088.9|741091.7|740091.7|741125.6|740125.6|741081.3|740081.3|35
1620747000000|2021-05-11 15:30:00|741090.4|740090.4|741150.4|740150.4|741174|740174|741044.1|740044.1|37
1620747010000|2021-05-11 15:30:10|741160.6|740160.6|741174.3|740174.3|741178.3|740178.3|741132.1|740132.1|34
1620747020000|2021-05-11 15:30:20|741174|740174|741182.6|740182.6|741187.6|740187.6|741151.1|740151.1|33
1620747030000|2021-05-11 15:30:30|741182|740182|741238.2|740238.2|741243.5|740243.5|741173.3|740173.3|32
1620747040000|2021-05-11 15:30:40|741238.5|740238.5|741179|740179|741238.5|740238.5|741174.3|740174.3|36
1620747050000|2021-05-11 15:30:50|741177.5|740177.5|741049.5|740049.5|741188.7|740188.7|741035.6|740035.6|30
1620747060000|2021-05-11 15:31:00|741051.9|740051.9|741048.6|740048.6|741081.1|740081.1|741048.6|740048.6|32
1620747070000|2021-05-11 15:31:10|741060.3|740060.3|741075.3|740075.3|741075.7|740075.7|741054.2|740054.2|31
1620747080000|2021-05-11 15:31:20|741074.6|740074.6|741158.7|740158.7|741158.7|740158.7|741074.6|740074.6|29
1620747090000|2021-05-11 15:31:30|741153.5|740153.5|741122.2|740122.2|741206|740206|741122.2|740122.2|28
1620747100000|2021-05-11 15:31:40|741097.3|740097.3|741095.4|740095.4|741102.9|740102.9|741090.7|740090.7|24
1620747110000|2021-05-11 15:31:50|741098|740098|741127.4|740127.4|741127.4|740127.4|741090.8|740090.8|29
1620747120000|2021-05-11 15:32:00|741149.7|740149.7|741142.8|740142.8|741159.4|740159.4|741090.2|740090.2|31
1620747130000|2021-05-11 15:32:10|741144.7|740144.7|741158|740158|741160.5|740160.5|741134.2|740134.2|35
1620747140000|2021-05-11 15:32:20|741147.2|740147.2|741220.9|740220.9|741220.9|740220.9|741137.6|740137.6|33
1620747150000|2021-05-11 15:32:30|741219.6|740219.6|741142.8|740142.8|741219.6|740219.6|741128.1|740128.1|33
1620747160000|2021-05-11 15:32:40|741151.1|740151.1|741128.8|740128.8|741153.3|740153.3|741078.3|740078.3|35
1620747170000|2021-05-11 15:32:50|741127.5|740127.5|741084.8|740084.8|741150.6|740150.6|741084.8|740084.8|33
1620747180000|2021-05-11 15:33:00|741071.8|740071.8|741048.8|740048.8|741090.6|740090.6|741029.6|740029.6|32
1620747190000|2021-05-11 15:33:10|741068|740068|741059.1|740059.1|741136.8|740136.8|741043.4|740043.4|34
1620747200000|2021-05-11 15:33:20|741051|740051|741084.5|740084.5|741119.5|740119.5|741050.3|740050.3|30
1620747210000|2021-05-11 15:33:30|741089.9|740089.9|741080|740080|741092.2|740092.2|741063.6|740063.6|35
1620747220000|2021-05-11 15:33:40|741077.7|740077.7|741067|740067|741082.6|740082.6|741039.3|740039.3|31
1620747230000|2021-05-11 15:33:50|741087.6|740087.6|741057.5|740057.5|741087.6|740087.6|741054.7|740054.7|29
1620747240000|2021-05-11 15:34:00|741058.4|740058.4|741054.8|740054.8|741067.5|740067.5|741020.6|740020.6|30
1620747250000|2021-05-11 15:34:10|741053.6|740053.6|741038.7|740038.7|741108|740108|741038.7|740038.7|30
1620747260000|2021-05-11 15:34:20|741041.3|740041.3|740936.5|739936.5|741057.3|740057.3|740908.9|739908.9|34
1620747270000|2021-05-11 15:34:30|740944.2|739944.2|741035.3|740035.3|741046.9|740046.9|740904.2|739904.2|34
1620747280000|2021-05-11 15:34:40|741013.6|740013.6|741044|740044|741060.6|740060.6|741012.2|740012.2|31
1620747290000|2021-05-11 15:34:50|741068.5|740068.5|741027.2|740027.2|741075.5|740075.5|741008.3|740008.3|32
1620747300000|2021-05-11 15:35:00|741020.7|740020.7|741010.8|740010.8|741048.9|740048.9|740991.2|739991.2|37
1620747310000|2021-05-11 15:35:10|741002.6|740002.6|740893.4|739893.4|741002.6|740002.6|740880.5|739880.5|34
1620747320000|2021-05-11 15:35:20|740894.4|739894.4|740987.4|739987.4|740990.9|739990.9|740893.5|739893.5|30
1620747330000|2021-05-11 15:35:30|740989.6|739989.6|741052.7|740052.7|741052.7|740052.7|740930|739930|32
1620747340000|2021-05-11 15:35:40|741058.7|740058.7|741111.3|740111.3|741111.3|740111.3|741037|740037|27
1620747350000|2021-05-11 15:35:50|741105.6|740105.6|741187.2|740187.2|741197.3|740197.3|741096.1|740096.1|33
1620747360000|2021-05-11 15:36:00|741191.4|740191.4|741189|740189|741212.3|740212.3|741173.1|740173.1|25
1620747370000|2021-05-11 15:36:10|741196.9|740196.9|741284.7|740284.7|741297.3|740297.3|741183.5|740183.5|36
1620747380000|2021-05-11 15:36:20|741287.1|740287.1|741253.3|740253.3|741287.1|740287.1|741252.7|740252.7|37
1620747390000|2021-05-11 15:36:30|741252.1|740252.1|741215.5|740215.5|741259.9|740259.9|741212.1|740212.1|34
1620747400000|2021-05-11 15:36:40|741210.8|740210.8|741182.4|740182.4|741217.6|740217.6|741172.9|740172.9|33
1620747410000|2021-05-11 15:36:50|741178.4|740178.4|741239.4|740239.4|741258.5|740258.5|741177.8|740177.8|29
1620747420000|2021-05-11 15:37:00|741235.3|740235.3|741194.2|740194.2|741691.5|740265.4|741157.7|739691.5|34
1620747430000|2021-05-11 15:37:10|741189.3|740189.3|741169.4|740169.4|741202.4|740202.4|741156.3|740156.3|34
1620747440000|2021-05-11 15:37:20|741171.5|740171.5|741165.5|740165.5|741187.3|740187.3|741159.7|740159.7|24
1620747450000|2021-05-11 15:37:30|741179.4|740179.4|741110.8|740110.8|741179.4|740179.4|741105.7|740105.7|35
1620747460000|2021-05-11 15:37:40|741109.1|740109.1|741168.7|740168.7|741193.6|740193.6|741082.5|740082.5|33
1620747470000|2021-05-11 15:37:50|741169.1|740169.1|741181.9|740181.9|741200|740200|741136.7|740136.7|32
1620747480000|2021-05-11 15:38:00|741167|740167|741180|740180|741198|740198|741159.1|740159.1|29
1620747490000|2021-05-11 15:38:10|741177.4|740177.4|741179.8|740179.8|741189.9|740189.9|741175.9|740175.9|21
1620747500000|2021-05-11 15:38:20|741180.8|740180.8|741137.3|740137.3|741180.8|740180.8|741114|740114|32
1620747510000|2021-05-11 15:38:30|741135.2|740135.2|741129.7|740129.7|741147.1|740147.1|741109|740109|31
1620747520000|2021-05-11 15:38:40|741133.5|740133.5|741179.9|740179.9|741179.9|740179.9|741118.3|740118.3|28
1620747530000|2021-05-11 15:38:50|741186.5|740186.5|741227.2|740227.2|741242.8|740242.8|741149.1|740149.1|34
1620747540000|2021-05-11 15:39:00|741238.5|740238.5|741202.3|740202.3|741248.9|740248.9|741197.6|740197.6|36
1620747550000|2021-05-11 15:39:10|741191.5|740191.5|741127.6|740127.6|741211|740211|741107.9|740107.9|32
1620747560000|2021-05-11 15:39:20|741118.3|740118.3|741095.2|740095.2|741124.4|740124.4|741065.2|740065.2|33
1620747570000|2021-05-11 15:39:30|741092.7|740092.7|741105.5|740105.5|741109.2|740109.2|741070.4|740070.4|31
1620747580000|2021-05-11 15:39:40|741101.9|740101.9|741092.3|740092.3|741115.1|740115.1|741087.5|740087.5|27
1620747590000|2021-05-11 15:39:50|741096|740096|741133.8|740133.8|741133.8|740133.8|741091.2|740091.2|25
1620747600000|2021-05-11 15:40:00|741127.5|740127.5|741107.9|740107.9|741127.5|740127.5|741090.3|740090.3|23
1620747610000|2021-05-11 15:40:10|741115.4|740115.4|741090.2|740090.2|741116.7|740116.7|741090.2|740090.2|26
1620747620000|2021-05-11 15:40:20|741100.5|740100.5|741095.2|740095.2|741115.3|740115.3|741084.9|740084.9|33
1620747630000|2021-05-11 15:40:30|741089.3|740089.3|741108.8|740108.8|741121.8|740121.8|741089.3|740089.3|28
1620747640000|2021-05-11 15:40:40|741116.4|740116.4|741132.8|740132.8|741142.1|740142.1|741111.7|740111.7|26
1620747650000|2021-05-11 15:40:50|741144.2|740144.2|741145.7|740145.7|741149.3|740149.3|741123.6|740123.6|36
1620747660000|2021-05-11 15:41:00|741147.1|740147.1|741114.7|740114.7|741161.4|740161.4|741103.9|740103.9|34
1620747670000|2021-05-11 15:41:10|741113.4|740113.4|741149.1|740149.1|741153.6|740153.6|741097.3|740097.3|28
1620747680000|2021-05-11 15:41:20|741149.8|740149.8|741168.5|740168.5|741169.4|740169.4|741137.6|740137.6|32
1620747690000|2021-05-11 15:41:30|741160.2|740160.2|741165.4|740165.4|741175.3|740175.3|741158.4|740158.4|29
1620747700000|2021-05-11 15:41:40|741163.5|740163.5|741164.7|740164.7|741182.3|740182.3|741140.5|740140.5|25
1620747710000|2021-05-11 15:41:50|741167.9|740167.9|741170.5|740170.5|741220.2|740220.2|741158.6|740158.6|31
1620747720000|2021-05-11 15:42:00|741179|740179|741165.9|740165.9|741179|740179|741150.8|740150.8|33
1620747730000|2021-05-11 15:42:10|741165.5|740165.5|741170.3|740170.3|741178.8|740178.8|741152.7|740152.7|29
1620747740000|2021-05-11 15:42:20|741173|740173|741170.3|740170.3|741181.2|740181.2|741150.9|740150.9|20
1620747750000|2021-05-11 15:42:30|741174.1|740174.1|741211.2|740211.2|741252|740252|741167.8|740167.8|28
1620747760000|2021-05-11 15:42:40|741213.2|740213.2|741262.2|740262.2|741262.2|740262.2|741207.3|740207.3|27
1620747770000|2021-05-11 15:42:50|741252.4|740252.4|741226.5|740226.5|741263.8|740263.8|741191.7|740191.7|37
1620747780000|2021-05-11 15:43:00|741204.5|740204.5|741257.3|740257.3|741262.7|740262.7|741198.2|740198.2|32
1620747790000|2021-05-11 15:43:10|741279.2|740279.2|741314.6|740314.6|741314.6|740314.6|741225|740225|29
1620747800000|2021-05-11 15:43:20|741304.7|740304.7|741335.5|740335.5|741355.9|740355.9|741302.1|740302.1|33
1620747810000|2021-05-11 15:43:30|741318.6|740318.6|741318|740318|741333|740333|741304.5|740304.5|20
1620747820000|2021-05-11 15:43:40|741316.3|740316.3|741430|740430|741450.3|740450.3|741316.3|740316.3|30
1620747830000|2021-05-11 15:43:50|741411.9|740411.9|741390.7|740390.7|741446.8|740446.8|741387.3|740387.3|39
1620747840000|2021-05-11 15:44:00|741395.5|740395.5|741408.1|740408.1|741431.4|740431.4|741322.4|740322.4|35
1620747850000|2021-05-11 15:44:10|741410.1|740410.1|741433.4|740433.4|741446.5|740446.5|741399.1|740399.1|32
1620747860000|2021-05-11 15:44:20|741448.3|740448.3|741437|740437|741448.3|740448.3|741403.9|740403.9|32
1620747870000|2021-05-11 15:44:30|741433.6|740433.6|741575.8|740575.8|742093|740599.5|741369.3|739892.1|39
1620747880000|2021-05-11 15:44:40|741582|740582|741614.5|740614.5|741670.5|740670.5|741582|740582|38
1620747890000|2021-05-11 15:44:50|741625.7|740625.7|741606.1|740606.1|742201|740719.5|741544.5|740084.5|40
1620747900000|2021-05-11 15:45:00|741606.6|740606.6|741693.7|740693.7|742163.8|740707.2|741606.6|740163.8|39
1620747910000|2021-05-11 15:45:10|741689.5|740689.5|742209.5|740209.5|742273|740713.5|741677|740202.7|32
1620747920000|2021-05-11 15:45:20|742202.6|740202.6|742215.1|740215.1|742245.5|740245.5|742193.7|740193.7|30
1620747930000|2021-05-11 15:45:30|742244.3|740244.3|742144.1|740144.1|742292.9|740777.7|741676.5|740105.6|36
1620747940000|2021-05-11 15:45:40|741640.8|740640.8|742179.1|740179.1|742190.1|740647.1|741625.8|740125.8|29
1620747950000|2021-05-11 15:45:50|742152.1|740152.1|742159.1|740159.1|742182.6|740670.5|741661.9|740152.1|31
1620747960000|2021-05-11 15:46:00|741641.8|740641.8|742065.3|740065.3|742128.9|740641.8|741587.8|740065.3|32
1620747970000|2021-05-11 15:46:10|742072.8|740072.8|741543.4|740543.4|742072.8|740548.9|741543.4|740033.5|34
1620747980000|2021-05-11 15:46:20|741538.9|740538.9|741458.5|740458.5|742038.2|740546.4|741433|739941.3|34
1620747990000|2021-05-11 15:46:30|741447.7|740447.7|741482.7|740482.7|741998.6|740496|741438.3|739960.3|38
1620748000000|2021-05-11 15:46:40|741485.2|740485.2|741658.1|740658.1|742108.8|740673.3|741485.2|740007.7|34
1620748010000|2021-05-11 15:46:50|741673.4|740673.4|741519.8|740519.8|742122.2|740673.4|741519.8|740087.5|27
1620748020000|2021-05-11 15:47:00|741520|740520|742055.4|740055.4|742063.2|740555.8|741517|740011.7|33
1620748030000|2021-05-11 15:47:10|742045.4|740045.4|741581.2|740581.2|742069.6|740581.2|741535.3|740045.4|28
1620748040000|2021-05-11 15:47:20|741578.5|740578.5|742128.9|740128.9|742128.9|740610.5|741534.4|740059.1|34
1620748050000|2021-05-11 15:47:30|742134.6|740134.6|741598.6|740598.6|742144.1|740625.8|741594.7|740105.2|33
1620748060000|2021-05-11 15:47:40|741597.5|740597.5|741540.5|740540.5|742117.6|740613.1|741520.6|740028.9|35
1620748070000|2021-05-11 15:47:50|741541.3|740541.3|742064.7|740064.7|742086.1|740562.4|741485.9|739990.6|32
1620748080000|2021-05-11 15:48:00|742071|740071|742051.6|740051.6|742071|740071|742030.2|740030.2|34
1620748090000|2021-05-11 15:48:10|742031.6|740031.6|742052.4|740052.4|742055.2|740055.2|742022.4|740022.4|31
1620748100000|2021-05-11 15:48:20|742054.8|740054.8|741577.6|740577.6|742088.5|740577.6|741577.6|740022.9|33
1620748110000|2021-05-11 15:48:30|741578.8|740578.8|741916.8|739916.8|742048.5|740578.8|741433.4|739910.2|30
1620748120000|2021-05-11 15:48:40|741427.6|740427.6|741993.3|739993.3|742059|740508|741427.6|739993.3|28
1620748130000|2021-05-11 15:48:50|742009.1|740009.1|741986.9|739986.9|742016.6|740016.6|741972.6|739972.6|31
1620748140000|2021-05-11 15:49:00|741996.4|739996.4|741928.9|739928.9|742010.6|740521.5|741486.6|739915.1|26
1620748150000|2021-05-11 15:49:10|741947.3|739947.3|741944.1|739944.1|742002.2|740002.2|741902|739902|32
1620748160000|2021-05-11 15:49:20|741969.5|739969.5|741939.4|739939.4|741980.1|740463.7|741443.2|739939.4|31
1620748170000|2021-05-11 15:49:30|741947|739947|741916.4|739916.4|741977.5|739977.5|741916.4|739916.4|29
1620748180000|2021-05-11 15:49:40|741940.8|739940.8|741843.3|739843.3|741964.7|740350.9|741350.9|739827.3|35
1620748190000|2021-05-11 15:49:50|741793.7|739793.7|741747.1|739747.1|741793.7|740221.2|741221.2|739722.3|35
1620748200000|2021-05-11 15:50:00|741744.3|739744.3|741808|739808|741824|740343.2|741264.5|739735.7|27
1620748210000|2021-05-11 15:50:10|741799.2|739799.2|741817.5|739817.5|741837.3|740352.6|741324.2|739775.7|31
1620748220000|2021-05-11 15:50:20|741814.3|739814.3|741804.6|739804.6|741848.4|740341.5|741315.5|739794.4|30
1620748230000|2021-05-11 15:50:30|741349.1|740349.1|741513.6|740513.6|742022.8|740518.6|741349.1|739859.8|37
1620748240000|2021-05-11 15:50:40|741519.6|740519.6|741556|740556|742073.3|740571.1|741511.7|740043.6|33
1620748250000|2021-05-11 15:50:50|741560.2|740560.2|741500.9|740500.9|742031.1|740567|741500.9|740031.1|27
1620748260000|2021-05-11 15:51:00|741998.2|739998.2|742028.6|740028.6|742058.8|740551.3|741502.7|739998.2|30
1620748270000|2021-05-11 15:51:10|742027.5|740027.5|741490.5|740490.5|742039.1|740528.9|741471.2|740016.1|28
1620748280000|2021-05-11 15:51:20|741492.1|740492.1|741393.5|740393.5|742009.6|740499.8|741393.5|739896.4|34
1620748290000|2021-05-11 15:51:30|741902.1|739902.1|741914.8|739914.8|741928.5|739928.5|741900.8|739900.8|32
1620748300000|2021-05-11 15:51:40|741912.5|739912.5|741922|739922|741945|740419.2|741407.4|739898|31
1620748310000|2021-05-11 15:51:50|741919.4|739919.4|741660.6|740660.6|742170.5|740665.8|741530.8|739919.4|29
1620748320000|2021-05-11 15:52:00|741676|740676|741733.1|740733.1|742177.2|740734.3|741646.4|740146.8|37
1620748330000|2021-05-11 15:52:10|741747.5|740747.5|741441.6|740441.6|742253.8|740747.5|741441.6|739931.6|32
1620748340000|2021-05-11 15:52:20|741457.7|740457.7|741319|740319|741966|740457.7|741314.3|739849.1|33
1620748350000|2021-05-11 15:52:30|741287.8|740287.8|741480.5|740480.5|741984.5|740487.4|741287.8|739800.4|37
1620748360000|2021-05-11 15:52:40|741479|740479|741477.4|740477.4|741501.4|740501.4|741464.3|740464.3|24
1620748370000|2021-05-11 15:52:50|741479.1|740479.1|741667.2|739667.2|741815.8|740499.5|741164.4|739656.4|31
1620748380000|2021-05-11 15:53:00|741168.9|740168.9|741667.1|739667.1|741697.1|740194.4|741152.4|739648.9|33
1620748390000|2021-05-11 15:53:10|741672.9|739672.9|741395.4|740395.4|741852.3|740395.4|741220.6|739672.9|38
1620748400000|2021-05-11 15:53:20|741400.7|740400.7|741385.8|740385.8|741401.9|740401.9|741363.6|740363.6|29
1620748410000|2021-05-11 15:53:30|741385.6|740385.6|741372.5|740372.5|741395.7|740395.7|741351.2|740351.2|27
1620748420000|2021-05-11 15:53:40|741371.8|740371.8|741284.3|740284.3|741778.9|740380.6|741284.3|739778.9|27
1620748430000|2021-05-11 15:53:50|741284.5|740284.5|741966.2|739966.2|741966.2|740289.9|741234.7|739730.1|28
1620748440000|2021-05-11 15:54:00|741980.1|739980.1|742007.6|740007.6|742044.9|740507.7|741478.9|739958.5|31
1620748450000|2021-05-11 15:54:10|742005.3|740005.3|741959|739959|742009.9|740009.9|741959|739959|24
1620748460000|2021-05-11 15:54:20|741964|739964|741395.3|740395.3|741966.1|740447.2|741395.3|739949.3|20
1620748470000|2021-05-11 15:54:30|741405.7|740405.7|741239.5|740239.5|741745.3|740405.7|741236.2|739733.4|23
1620748480000|2021-05-11 15:54:40|741239.3|740239.3|741700.3|739700.3|741744.6|740239.6|741228.5|739687|28
1620748490000|2021-05-11 15:54:50|741703.3|739703.3|741708.5|739708.5|741712.8|739712.8|741700.8|739700.8|20
1620748500000|2021-05-11 15:55:00|741708.2|739708.2|741691.3|739691.3|741708.2|740201.8|741184.6|739691.3|21
1620748510000|2021-05-11 15:55:10|741691.2|739691.2|741693.5|739693.5|741693.5|740202.3|741199.9|739661.5|21
1620748520000|2021-05-11 15:55:20|741700.8|739700.8|741175.8|740175.8|741733.5|740219.1|741175.8|739700.8|26
1620748530000|2021-05-11 15:55:30|741172.8|740172.8|741711|739711|741712.2|740211.6|741172.8|739700.5|24
1620748540000|2021-05-11 15:55:40|741713|739713|741748.2|739748.2|741751.4|740259.9|741259.9|739703|23
1620748550000|2021-05-11 15:55:50|741254.4|740254.4|741181.1|740181.1|741758.6|740269.5|741181.1|739737.8|29
1620748560000|2021-05-11 15:56:00|741688.1|739688.1|741653.7|739653.7|741688.1|739688.1|741632.9|739632.9|29
1620748570000|2021-05-11 15:56:10|741650.1|739650.1|741675|739675|741675|740173.2|741173.2|739645.4|28
1620748580000|2021-05-11 15:56:20|741672.1|739672.1|741631.4|739631.4|741678.4|740064.5|741064.5|739595.2|25
1620748590000|2021-05-11 15:56:30|741115.1|740115.1|741118.8|740118.8|741637.1|740120.4|741115.1|739603.3|26
1620748600000|2021-05-11 15:56:40|741128.9|740128.9|741128.8|740128.8|741645.9|740166.5|741126.1|739622.9|27
1620748610000|2021-05-11 15:56:50|741628.8|739628.8|741138.9|740138.9|741636.9|740138.9|741138.9|739598.1|27
1620748620000|2021-05-11 15:57:00|741113.9|740113.9|741608.5|739608.5|741615.6|740114.5|741091.3|739588.8|32
1620748630000|2021-05-11 15:57:10|741606.2|739606.2|741100.7|740100.7|741608.9|740108.7|741090.8|739582.9|24
1620748640000|2021-05-11 15:57:20|741097.6|740097.6|741593.1|739593.1|741611.6|740118.9|741093.5|739582.8|22
1620748650000|2021-05-11 15:57:30|741596.8|739596.8|741592.1|739592.1|741601.7|740114.4|741094.8|739584.7|27
1620748660000|2021-05-11 15:57:40|741589.9|739589.9|741601.2|739601.2|741601.3|740083.1|741083.1|739573.4|26
1620748670000|2021-05-11 15:57:50|741599.4|739599.4|741620.4|739620.4|741627.5|739627.5|741599.4|739599.4|24
1620748680000|2021-05-11 15:58:00|741619.6|739619.6|741533.9|739533.9|741631.7|740111.8|741021.2|739522.1|33
1620748690000|2021-05-11 15:58:10|741535.8|739535.8|741523.7|739523.7|741565.6|739565.6|741513.9|739513.9|30
1620748700000|2021-05-11 15:58:20|741532.6|739532.6|741558.8|739558.8|741558.8|739558.8|741512.9|739512.9|25
1620748710000|2021-05-11 15:58:30|741550.8|739550.8|741074.4|740074.4|741594.1|740104.3|741074.4|739550.8|33
1620748720000|2021-05-11 15:58:40|741074.1|740074.1|741080.5|740080.5|741585|740084.7|741056.6|739571.2|26
1620748730000|2021-05-11 15:58:50|741080.7|740080.7|741085.9|740085.9|741107.6|740107.6|741067.9|740067.9|27
1620748740000|2021-05-11 15:59:00|741078.6|740078.6|741093.8|740093.8|741102|740102|741063.5|740063.5|27
1620748750000|2021-05-11 15:59:10|741092.3|740092.3|741100.1|740100.1|741141.6|740141.6|741081.7|740081.7|32
1620748760000|2021-05-11 15:59:20|741108|740108|741118.4|740118.4|741134.1|740134.1|741100.5|740100.5|17
1620748770000|2021-05-11 15:59:30|741139.2|740139.2|741101.3|740101.3|741141.6|740141.6|741094.2|740094.2|29
1620748780000|2021-05-11 15:59:40|741101.8|740101.8|741109.4|740109.4|741139.4|740139.4|741070.4|740070.4|30
1620748790000|2021-05-11 15:59:50|741100.3|740100.3|741139.4|740139.4|741159.6|740159.6|741088.9|740088.9|33
1620748800000|2021-05-11 16:00:00|741164.4|740164.4|741571.1|739571.1|741641.6|740164.4|741051.9|739552.1|40
1620748810000|2021-05-11 16:00:10|741564.6|739564.6|741225.6|740225.6|741680.5|740254.1|741112.4|739564.6|37
1620748820000|2021-05-11 16:00:20|741224.3|740224.3|741204.5|740204.5|741757.3|740224.3|741178|739757.3|39
1620748830000|2021-05-11 16:00:30|741225.5|740225.5|741816.6|739816.6|741816.6|740270.2|741195.7|739797.6|37
1620748840000|2021-05-11 16:00:40|741822.3|739822.3|741968.7|739968.7|741968.7|740366.6|741312.3|739791|37
1620748850000|2021-05-11 16:00:50|741969|739969|741925.1|739925.1|742018.5|740018.5|741899.5|739899.5|38
1620748860000|2021-05-11 16:01:00|741924.6|739924.6|741282.8|740282.8|741928.3|740415|741282.8|739798.4|40
1620748870000|2021-05-11 16:01:10|741801.4|739801.4|741245|740245|741801.4|740285.9|741236.9|739753.9|37
1620748880000|2021-05-11 16:01:20|741249.6|740249.6|741614.9|739614.9|741680.9|740249.6|741109.3|739588.8|35
1620748890000|2021-05-11 16:01:30|741613.1|739613.1|741555.5|739555.5|741613.1|739613.1|741555.5|739555.5|38
1620748900000|2021-05-11 16:01:40|741558.5|739558.5|741599.5|739599.5|741614.3|739614.3|741527|739527|38
1620748910000|2021-05-11 16:01:50|741595.6|739595.6|741618.2|739618.2|741618.2|739618.2|741566.7|739566.7|37
1620748920000|2021-05-11 16:02:00|741622.9|739622.9|741680.7|739680.7|741681.2|739681.2|741606.3|739606.3|37
1620748930000|2021-05-11 16:02:10|741673.8|739673.8|741625.1|739625.1|741728.2|740123.4|741115.6|739613.7|38
1620748940000|2021-05-11 16:02:20|741624.7|739624.7|741782|739782|741793.6|740258.2|741256.7|739623|38
1620748950000|2021-05-11 16:02:30|741780.7|739780.7|741702|739702|741785.5|740240.5|741232.3|739702|35
1620748960000|2021-05-11 16:02:40|741211.6|740211.6|741726.6|739726.6|741743.7|740213.9|741180.1|739701.9|32
1620748970000|2021-05-11 16:02:50|741732.5|739732.5|741689.9|739689.9|741739.8|739739.8|741654|739654|34
1620748980000|2021-05-11 16:03:00|741686.4|739686.4|741681.6|739681.6|741692.2|739692.2|741669.7|739669.7|32
1620748990000|2021-05-11 16:03:10|741680.2|739680.2|741616.9|739616.9|741684.6|740119.7|741110.6|739609.5|25
1620749000000|2021-05-11 16:03:20|741614.4|739614.4|741115.1|740115.1|741633.9|740124.7|741104.9|739596.8|30
1620749010000|2021-05-11 16:03:30|741108.7|740108.7|741086.8|740086.8|741600.8|740108.7|741054.4|739589|32
1620749020000|2021-05-11 16:03:40|741598.2|739598.2|741094|740094|741598.2|740098.5|741072.4|739592.7|22
1620749030000|2021-05-11 16:03:50|741092.7|740092.7|741094.6|740094.6|741615.7|740108.2|741090|739594.7|32
1620749040000|2021-05-11 16:04:00|741601.8|739601.8|741084.6|740084.6|741601.8|740096.7|741062.4|739595.9|26
1620749050000|2021-05-11 16:04:10|741082|740082|741084.8|740084.8|741585.5|740089.6|741072.7|739584.7|29
1620749060000|2021-05-11 16:04:20|741083.6|740083.6|741572.5|739572.5|741592.8|740097.8|741065.8|739558.8|30
1620749070000|2021-05-11 16:04:30|741576|739576|741606.7|739606.7|741606.7|740095.9|741078|739573.9|26
1620749080000|2021-05-11 16:04:40|741600.1|739600.1|741673.4|739673.4|741673.4|740129|741109|739585|38
1620749090000|2021-05-11 16:04:50|741673.5|739673.5|741076.2|740076.2|741762.8|740225.9|741067.3|739615.7|38
1620749100000|2021-05-11 16:05:00|741049|740049|741408.5|739408.5|741577.1|740058.6|740919.9|739360.2|35
1620749110000|2021-05-11 16:05:10|741433.3|739433.3|740870.8|739870.8|741459.5|739911.5|740832.8|739336.4|35
1620749120000|2021-05-11 16:05:20|740872.3|739872.3|741539.1|739539.1|741573.6|739956.8|740867.2|739478.7|37
1620749130000|2021-05-11 16:05:30|741543.3|739543.3|741576.8|739576.8|741596.4|739596.4|741528.2|739528.2|33
1620749140000|2021-05-11 16:05:40|741577.4|739577.4|741573|739573|741606.4|740097.9|741065.3|739565.9|31
1620749150000|2021-05-11 16:05:50|741580.9|739580.9|741637.6|739637.6|741638|740104.9|741089.8|739577.7|39
1620749160000|2021-05-11 16:06:00|741636.3|739636.3|741629.4|739629.4|741673.7|740150|741150|739629.4|34
1620749170000|2021-05-11 16:06:10|741629.1|739629.1|741576.3|739576.3|741637.1|740084|741071.1|739574.2|31
1620749180000|2021-05-11 16:06:20|741576.2|739576.2|741084.4|740084.4|741603.3|740084.4|741081.2|739576.2|29
1620749190000|2021-05-11 16:06:30|741084.1|740084.1|741590.7|739590.7|741622.9|740117.6|741080.7|739584.4|29
1620749200000|2021-05-11 16:06:40|741596.5|739596.5|741110.7|740110.7|741615.5|740110.9|741088.1|739580.2|32
1620749210000|2021-05-11 16:06:50|741111.5|740111.5|741630.6|739630.6|741645.8|740130.3|741111.5|739630.1|31
1620749220000|2021-05-11 16:07:00|741630.4|739630.4|741643.9|739643.9|741648.8|739648.8|741629.3|739629.3|19
1620749230000|2021-05-11 16:07:10|741124.7|740124.7|741667.7|739667.7|741683|740129.7|741124.7|739665.6|21
1620749240000|2021-05-11 16:07:20|741666.5|739666.5|741176.7|740176.7|741674.3|740196.8|741176.7|739666.5|26
1620749250000|2021-05-11 16:07:30|741185.4|740185.4|741297.5|740297.5|741825.8|740297.5|741178.9|739769.1|34
1620749260000|2021-05-11 16:07:40|741291.2|740291.2|741333.5|740333.5|741858|740333.5|741291.2|739786.9|33
1620749270000|2021-05-11 16:07:50|741331.7|740331.7|741798.4|739798.4|741813.5|740333.9|741314.9|739790.2|35
1620749280000|2021-05-11 16:08:00|741801.1|739801.1|741803.9|739803.9|741815.1|739815.1|741787|739787|31
1620749290000|2021-05-11 16:08:10|741805.7|739805.7|741303.2|740303.2|741812.3|740311|741298.7|739805.7|24
1620749300000|2021-05-11 16:08:20|741302.4|740302.4|741840.2|739840.2|741841.6|740340.3|741302.1|739814|26
1620749310000|2021-05-11 16:08:30|741830.5|739830.5|741802.3|739802.3|741839.3|739839.3|741799.5|739799.5|31
1620749320000|2021-05-11 16:08:40|741798|739798|741304.6|740304.6|741812.3|740304.6|741304.6|739793.3|30
1620749330000|2021-05-11 16:08:50|741308.7|740308.7|741809.2|739809.2|741809.5|740312.6|741308.1|739798.2|27
1620749340000|2021-05-11 16:09:00|741807.9|739807.9|741306.6|740306.6|741818.9|740312.3|741297.8|739806.3|29
1620749350000|2021-05-11 16:09:10|741305.4|740305.4|741825.2|739825.2|741825.2|740317.2|741299.3|739807.3|27
1620749360000|2021-05-11 16:09:20|741814|739814|741808|739808|741820.8|739820.8|741806.9|739806.9|27
1620749370000|2021-05-11 16:09:30|741808.4|739808.4|741815.3|739815.3|741816.4|740309.1|741309.1|739797.2|25
1620749380000|2021-05-11 16:09:40|741816.5|739816.5|741864.5|739864.5|741879.2|740336.8|741327|739816.5|30
1620749390000|2021-05-11 16:09:50|741855.5|739855.5|741950.3|739950.3|741955.2|739955.2|741853|739853|36
1620749400000|2021-05-11 16:10:00|741937.7|739937.7|741966|739966|741994.3|739994.3|741937.5|739937.5|40
1620749410000|2021-05-11 16:10:10|741971.1|739971.1|741915.1|739915.1|741973.9|740443.3|741421|739909.6|31
1620749420000|2021-05-11 16:10:20|741921.4|739921.4|741850.9|739850.9|741923.5|739923.5|741848.1|739848.1|29
1620749430000|2021-05-11 16:10:30|741853.6|739853.6|741839|739839|741875.6|739875.6|741832.2|739832.2|32
1620749440000|2021-05-11 16:10:40|741385.8|740385.8|741916.2|739916.2|741922.6|740387.1|741384.3|739889.3|32
1620749450000|2021-05-11 16:10:50|741917.9|739917.9|741932.9|739932.9|741960.5|740459.6|741425.6|739917.9|33
1620749460000|2021-05-11 16:11:00|741942.5|739942.5|741477.5|740477.5|741977.5|740485.7|741446.4|739936.8|37
1620749470000|2021-05-11 16:11:10|741480.5|740480.5|742013.6|740013.6|742020.9|740480.5|741475.2|739975.4|37
1620749480000|2021-05-11 16:11:20|742015.3|740015.3|741957.2|739957.2|742020.6|740471.9|741471.9|739952|32
1620749490000|2021-05-11 16:11:30|741956.6|739956.6|741507.6|740507.6|742033|740538.1|741460.6|739956.6|30
1620749500000|2021-05-11 16:11:40|741510.2|740510.2|741511.6|740511.6|742028.5|740539.4|741501.1|740016.3|28
1620749510000|2021-05-11 16:11:50|741511.4|740511.4|741506.9|740506.9|741511.9|740511.9|741490.3|740490.3|28
1620749520000|2021-05-11 16:12:00|741505.3|740505.3|741968.7|739968.7|741979.9|740508.7|741485.5|739956.2|33
1620749530000|2021-05-11 16:12:10|741954|739954|741439.6|740439.6|741959.8|740448.4|741431.5|739951.4|30
1620749540000|2021-05-11 16:12:20|741441.1|740441.1|741444.7|740444.7|741959|740466.3|741438.2|739937.3|34
1620749550000|2021-05-11 16:12:30|741445.4|740445.4|741512.7|740512.7|741513.1|740513.1|741438.9|740438.9|28
1620749560000|2021-05-11 16:12:40|741515.6|740515.6|742002.3|740002.3|742012|740515.8|741509|740000.7|21
1620749570000|2021-05-11 16:12:50|742001.9|740001.9|741893|739893|742003|740494.2|741494.1|739889.4|28
1620749580000|2021-05-11 16:13:00|741891.2|739891.2|741394.3|740394.3|741892.2|740401.9|741387|739881.6|25
1620749590000|2021-05-11 16:13:10|741402.6|740402.6|741392.9|740392.9|741406.9|740406.9|741390.4|740390.4|25
1620749600000|2021-05-11 16:13:20|741391.7|740391.7|741344.7|740344.7|741908.5|740405|741343.1|739844.7|27
1620749610000|2021-05-11 16:13:30|741345|740345|741870.5|739870.5|741870.5|740354.8|741344.9|739852.3|24
1620749620000|2021-05-11 16:13:40|741360|740360|741298.5|740298.5|741841.3|740363.2|741290.7|739800.9|30
1620749630000|2021-05-11 16:13:50|741297.1|740297.1|741838.3|739838.3|741844.2|740310.4|741293.5|739817.2|23
1620749640000|2021-05-11 16:14:00|741845|739845|741802.5|739802.5|741846|740346.8|741307.6|739796.5|33
1620749650000|2021-05-11 16:14:10|741800.6|739800.6|741266.5|740266.5|741800.6|740301.6|741186.8|739787|31
1620749660000|2021-05-11 16:14:20|741266.8|740266.8|741273.5|740273.5|741295.7|740295.7|741264|740264|25
1620749670000|2021-05-11 16:14:30|741275.4|740275.4|741289.4|740289.4|741779.3|740294.1|741266|739778.2|25
1620749680000|2021-05-11 16:14:40|741288.7|740288.7|741260|740260|741288.7|740288.7|741241.3|740241.3|25
1620749690000|2021-05-11 16:14:50|741261|740261|741244.2|740244.2|741270|740270|741237|740237|27
1620749700000|2021-05-11 16:15:00|741216.1|740216.1|741216.7|740216.7|741226.6|740226.6|741188.7|740188.7|31
1620749710000|2021-05-11 16:15:10|741221.2|740221.2|741213.9|740213.9|741221.2|740221.2|741202.1|740202.1|22
1620749720000|2021-05-11 16:15:20|741216.8|740216.8|741218.6|740218.6|741241|740241|741207.1|740207.1|19
1620749730000|2021-05-11 16:15:30|741212|740212|741070.3|740070.3|741220|740220|741060.9|740060.9|24
1620749740000|2021-05-11 16:15:40|741072.4|740072.4|741070.1|740070.1|741580.6|740076.8|741061.3|739580.6|29
1620749750000|2021-05-11 16:15:50|741576.7|739576.7|741092.7|740092.7|741583|740095.4|741072.6|739575.9|25
1620749760000|2021-05-11 16:16:00|741094.4|740094.4|741627.3|739627.3|741637.3|740094.4|741094.4|739597|31
1620749770000|2021-05-11 16:16:10|741628.2|739628.2|741063|740063|741630.4|740120.2|741048.9|739625.5|24
1620749780000|2021-05-11 16:16:20|741062.8|740062.8|741091|740091|741092.8|740092.8|741047.5|740047.5|26
1620749790000|2021-05-11 16:16:30|741092.2|740092.2|741098.1|740098.1|741108|740108|741088.6|740088.6|17
1620749800000|2021-05-11 16:16:40|741099.5|740099.5|741107.6|740107.6|741115.8|740115.8|741099.5|740099.5|26
1620749810000|2021-05-11 16:16:50|741106.7|740106.7|741100.4|740100.4|741106.7|740106.7|741096.8|740096.8|12
1620749820000|2021-05-11 16:17:00|741102.2|740102.2|741101|740101|741108.1|740108.1|741098.1|740098.1|21
1620749830000|2021-05-11 16:17:10|741105.3|740105.3|741104|740104|741108.6|740108.6|741100|740100|20
1620749840000|2021-05-11 16:17:20|741104.7|740104.7|741107.6|740107.6|741110.6|740110.6|741101.2|740101.2|19
1620749850000|2021-05-11 16:17:30|741106.8|740106.8|741076.7|740076.7|741107.5|740107.5|741063.6|740063.6|23
1620749860000|2021-05-11 16:17:40|741075.1|740075.1|741079.9|740079.9|741084.9|740084.9|741067.7|740067.7|32
1620749870000|2021-05-11 16:17:50|741079.4|740079.4|741088.2|740088.2|741094.5|740094.5|741079.4|740079.4|19
1620749880000|2021-05-11 16:18:00|741089.1|740089.1|741111.6|740111.6|741115.8|740115.8|741089.1|740089.1|18
1620749890000|2021-05-11 16:18:10|741112.9|740112.9|741110.9|740110.9|741114.1|740114.1|741110.4|740110.4|20
1620749900000|2021-05-11 16:18:20|741114.3|740114.3|741109|740109|741121.4|740121.4|741105.4|740105.4|23
1620749910000|2021-05-11 16:18:30|741108.7|740108.7|741111.7|740111.7|741120.6|740120.6|741108.7|740108.7|16
1620749920000|2021-05-11 16:18:40|741111.8|740111.8|741099.5|740099.5|741113.9|740113.9|741088.9|740088.9|26
1620749930000|2021-05-11 16:18:50|741099.2|740099.2|741089.1|740089.1|741100.5|740100.5|741082.6|740082.6|21
1620749940000|2021-05-11 16:19:00|741087.6|740087.6|741090.8|740090.8|741096.1|740096.1|741087.2|740087.2|16
1620749950000|2021-05-11 16:19:10|741092|740092|741097.6|740097.6|741101.2|740101.2|741092|740092|13
1620749960000|2021-05-11 16:19:20|741096.8|740096.8|741083.9|740083.9|741096.8|740096.8|741071.3|740071.3|22
1620749970000|2021-05-11 16:19:30|741084.5|740084.5|741046.6|740046.6|741088.3|740088.3|741046.6|740046.6|23
1620749980000|2021-05-11 16:19:40|741046.3|740046.3|741065.9|740065.9|741065.9|740065.9|741027.6|740027.6|32
1620749990000|2021-05-11 16:19:50|741073|740073|741084.7|740084.7|741091.6|740091.6|741072.5|740072.5|26
1620750000000|2021-05-11 16:20:00|741087.3|740087.3|741078.2|740078.2|741087.3|740087.3|741069.4|740069.4|24
1620750010000|2021-05-11 16:20:10|741079.1|740079.1|741095.9|740095.9|741625.6|740102.4|741070.3|739621.2|27
1620750020000|2021-05-11 16:20:20|741097.5|740097.5|741089.6|740089.6|741097.9|740097.9|741078.1|740078.1|25
1620750030000|2021-05-11 16:20:30|741092.9|740092.9|741107.3|740107.3|741113.6|740113.6|741088.4|740088.4|26
1620750040000|2021-05-11 16:20:40|741106.8|740106.8|741107.4|740107.4|741109.4|740109.4|741105.6|740105.6|17
1620750050000|2021-05-11 16:20:50|741111.7|740111.7|741103.7|740103.7|741111.7|740111.7|741090.6|740090.6|20
1620750060000|2021-05-11 16:21:00|741102.7|740102.7|741043.2|740043.2|741104.1|740104.1|741034.2|740034.2|29
1620750070000|2021-05-11 16:21:10|741043.3|740043.3|741038.5|740038.5|741054.3|740054.3|741036.8|740036.8|16
1620750080000|2021-05-11 16:21:20|741036.6|740036.6|741045.2|740045.2|741046.2|740046.2|741035.2|740035.2|14
1620750090000|2021-05-11 16:21:30|741044.8|740044.8|741115.9|740115.9|741115.9|740115.9|741037|740037|25
1620750100000|2021-05-11 16:21:40|741112.6|740112.6|741089.7|740089.7|741112.6|740112.6|741089.7|740089.7|22
1620750110000|2021-05-11 16:21:50|741090.8|740090.8|741087.5|740087.5|741090.8|740090.8|741076.9|740076.9|18
1620750120000|2021-05-11 16:22:00|741089.9|740089.9|741095.6|740095.6|741096.6|740096.6|741055.5|740055.5|28
1620750130000|2021-05-11 16:22:10|741098.5|740098.5|741108.7|740108.7|741128.4|740128.4|741098.5|740098.5|29
1620750140000|2021-05-11 16:22:20|741113.2|740113.2|741124.7|740124.7|741127.2|740127.2|741113.2|740113.2|12
1620750150000|2021-05-11 16:22:30|741122.1|740122.1|741348.1|740348.1|741843.6|740372.6|741122.1|739843.6|31
1620750160000|2021-05-11 16:22:40|741348.4|740348.4|741316.5|740316.5|741351.3|740351.3|741310.4|740310.4|33
1620750170000|2021-05-11 16:22:50|741316.9|740316.9|741693|739693|741702|740322.3|741205.2|739693|33
1620750180000|2021-05-11 16:23:00|741692.1|739692.1|741256.4|740256.4|741702.3|740276.9|741228.2|739691.4|31
1620750190000|2021-05-11 16:23:10|741256.2|740256.2|741265.4|740265.4|741266.2|740266.2|741255.5|740255.5|15
1620750200000|2021-05-11 16:23:20|741260.1|740260.1|741265.1|740265.1|741272.5|740272.5|741260.1|740260.1|14
1620750210000|2021-05-11 16:23:30|741270.9|740270.9|741258.6|740258.6|741270.9|740270.9|741247.5|740247.5|24
1620750220000|2021-05-11 16:23:40|741263.5|740263.5|741376.7|739376.7|741565.5|740267.1|740768.6|739329.8|24
1620750230000|2021-05-11 16:23:50|741374.3|739374.3|741366.1|739366.1|741428.8|739428.8|741359.3|739359.3|36
1620750240000|2021-05-11 16:24:00|741363|739363|741287.7|739287.7|741366.8|739366.8|741280.4|739280.4|31
1620750250000|2021-05-11 16:24:10|741295.9|739295.9|741089.3|739089.3|741297.1|739763.1|740592.3|739026.2|37
1620750260000|2021-05-11 16:24:20|741101.2|739101.2|741049.4|739049.4|741101.2|739552.2|740548.4|739000.2|30
1620750270000|2021-05-11 16:24:30|741063.7|739063.7|740606.8|739606.8|741084.5|739609.3|740570|739040.2|29
1620750280000|2021-05-11 16:24:40|740602.2|739602.2|740568.7|739568.7|740616.3|739616.3|740568.7|739568.7|29
1620750290000|2021-05-11 16:24:50|740584.2|739584.2|741147.3|739147.3|741147.3|739616.6|740584.2|739106.9|29
1620750300000|2021-05-11 16:25:00|741141.7|739141.7|741113|739113|741145.3|739607.1|740599.4|739104.3|30
1620750310000|2021-05-11 16:25:10|741110.5|739110.5|741085.3|739085.3|741117.3|739117.3|741084.8|739084.8|30
1620750320000|2021-05-11 16:25:20|741081.3|739081.3|741094.6|739094.6|741104.6|739104.6|741079.7|739079.7|31
1620750330000|2021-05-11 16:25:30|741095.6|739095.6|741143.7|739143.7|741151.4|739643.9|740643.9|739093|33
1620750340000|2021-05-11 16:25:40|741135.3|739135.3|741144.8|739144.8|741147|739626.6|740625.4|739129.4|28
1620750350000|2021-05-11 16:25:50|741146.1|739146.1|741096.7|739096.7|741147|739147|741085.3|739085.3|29
1620750360000|2021-05-11 16:26:00|741097.5|739097.5|741152.3|739152.3|741153.4|739153.4|741092.5|739092.5|29
1620750370000|2021-05-11 16:26:10|741156.4|739156.4|741162.4|739162.4|741164|739662.8|740636.4|739148.9|27
1620750380000|2021-05-11 16:26:20|741159.8|739159.8|741233.4|739233.4|741233.4|739717.9|740717.9|739159.8|33
1620750390000|2021-05-11 16:26:30|741243.2|739243.2|741306.1|739306.1|741308.3|739308.3|741243.2|739243.2|30
1620750400000|2021-05-11 16:26:40|741303.1|739303.1|741287.6|739287.6|741346.9|739346.9|741273.1|739273.1|31
1620750410000|2021-05-11 16:26:50|741289.5|739289.5|741305.1|739305.1|741305.1|739305.1|741282.7|739282.7|21
1620750420000|2021-05-11 16:27:00|741301.8|739301.8|741339.3|739339.3|741348.8|739348.8|741297.2|739297.2|29
1620750430000|2021-05-11 16:27:10|741336.8|739336.8|741317|739317|741358.6|739810|740810|739280.9|29
1620750440000|2021-05-11 16:27:20|741317.1|739317.1|740796|739796|741358.4|739823|740780.8|739267.2|33
1620750450000|2021-05-11 16:27:30|740802.6|739802.6|741356.9|739356.9|741358.9|739840.5|740802.6|739289.8|33
1620750460000|2021-05-11 16:27:40|741349.2|739349.2|741357.7|739357.7|741359.9|739853.9|740837.5|739349.2|24
1620750470000|2021-05-11 16:27:50|741357.9|739357.9|740829.5|739829.5|741463.8|739907.9|740829.5|739357.3|32
1620750480000|2021-05-11 16:28:00|740828.5|739828.5|740843.8|739843.8|741313.5|739843.8|740789.5|739311|32
1620750490000|2021-05-11 16:28:10|740831|739831|740832.1|739832.1|740835.9|739835.9|740820.2|739820.2|22
1620750500000|2021-05-11 16:28:20|740831.2|739831.2|740797.6|739797.6|741306.8|739831.2|740794|739306.8|18
1620750510000|2021-05-11 16:28:30|740796.6|739796.6|740801.2|739801.2|740804.1|739804.1|740777.4|739777.4|22
1620750520000|2021-05-11 16:28:40|740808.7|739808.7|740815.3|739815.3|740817.7|739817.7|740804.6|739804.6|23
1620750530000|2021-05-11 16:28:50|740821.2|739821.2|740815.1|739815.1|740829.3|739829.3|740810.9|739810.9|29
1620750540000|2021-05-11 16:29:00|740812.5|739812.5|740821.7|739821.7|740837.2|739837.2|740811.5|739811.5|27
1620750550000|2021-05-11 16:29:10|740814.2|739814.2|741339.7|739339.7|741339.7|739831.2|740811.6|739328.9|20
1620750560000|2021-05-11 16:29:20|740839.8|739839.8|740812.5|739812.5|741352.4|739857.3|740812.5|739350.2|22
1620750570000|2021-05-11 16:29:30|740823.4|739823.4|740808.4|739808.4|740826.6|739826.6|740808.4|739808.4|24
1620750580000|2021-05-11 16:29:40|740806.7|739806.7|740806.8|739806.8|740806.8|739806.8|740781.7|739781.7|18
1620750590000|2021-05-11 16:29:50|740807.3|739807.3|740814.2|739814.2|740822.6|739822.6|740802.1|739802.1|16
1620750600000|2021-05-11 16:30:00|740810.1|739810.1|740753.7|739753.7|740810.1|739810.1|740739.4|739739.4|23
1620750610000|2021-05-11 16:30:10|740745.5|739745.5|740759.5|739759.5|740759.5|739759.5|740740.5|739740.5|17
1620750620000|2021-05-11 16:30:20|740758.7|739758.7|740748.1|739748.1|740759.8|739759.8|740745.5|739745.5|21
1620750630000|2021-05-11 16:30:30|740748.6|739748.6|740766.9|739766.9|740769.3|739769.3|740746.7|739746.7|18
1620750640000|2021-05-11 16:30:40|740763.8|739763.8|740732|739732|740764.9|739764.9|740720.5|739720.5|19
1620750650000|2021-05-11 16:30:50|740734|739734|740749.7|739749.7|740750.4|739750.4|740733.6|739733.6|14
1620750660000|2021-05-11 16:31:00|740750.8|739750.8|740744.5|739744.5|740759.5|739759.5|740742.6|739742.6|24
1620750670000|2021-05-11 16:31:10|740740.8|739740.8|740728.9|739728.9|740741.6|739741.6|740726.5|739726.5|15
1620750680000|2021-05-11 16:31:20|740729.5|739729.5|740758.6|739758.6|740765.2|739765.2|740721.9|739721.9|30
1620750690000|2021-05-11 16:31:30|740759.6|739759.6|740777.5|739777.5|740778.5|739778.5|740754.3|739754.3|19
1620750700000|2021-05-11 16:31:40|740782.3|739782.3|740771|739771|740782.3|739782.3|740768.5|739768.5|18
1620750710000|2021-05-11 16:31:50|740770.2|739770.2|740770.2|739770.2|740771.3|739771.3|740766.2|739766.2|9
1620750720000|2021-05-11 16:32:00|740765.7|739765.7|740772.4|739772.4|740774.5|739774.5|740756.9|739756.9|12
1620750730000|2021-05-11 16:32:10|740773|739773|740770.8|739770.8|740776.8|739776.8|740770.4|739770.4|15
1620750740000|2021-05-11 16:32:20|740771|739771|740748.4|739748.4|740771.9|739771.9|740732.4|739732.4|18
1620750750000|2021-05-11 16:32:30|740746|739746|740754.5|739754.5|740755.5|739755.5|740746|739746|16
1620750760000|2021-05-11 16:32:40|740740.4|739740.4|740744.4|739744.4|740747.3|739747.3|740739.1|739739.1|13
1620750770000|2021-05-11 16:32:50|740744.7|739744.7|740570.2|739570.2|740761.8|739761.8|740568.7|739568.7|25
1620750780000|2021-05-11 16:33:00|740572.3|739572.3|740588|739588|740598.3|739598.3|740567.6|739567.6|25
1620750790000|2021-05-11 16:33:10|740588.6|739588.6|740574.7|739574.7|740602.9|739602.9|740573.5|739573.5|24
1620750800000|2021-05-11 16:33:20|740577.1|739577.1|740599|739599|740599|739599|740576.1|739576.1|28
1620750810000|2021-05-11 16:33:30|740597.1|739597.1|740605|739605|741106|739612.3|740595.5|739092.6|27
1620750820000|2021-05-11 16:33:40|740598.9|739598.9|740596.8|739596.8|740607.5|739607.5|740569.4|739569.4|21
1620750830000|2021-05-11 16:33:50|740586.6|739586.6|740652.2|739652.2|740652.2|739652.2|740577.9|739577.9|28
1620750840000|2021-05-11 16:34:00|740662.4|739662.4|740666.7|739666.7|740670|739670|740656.8|739656.8|15
1620750850000|2021-05-11 16:34:10|740667.1|739667.1|740663.4|739663.4|740670|739670|740663.4|739663.4|19
1620750860000|2021-05-11 16:34:20|740662.3|739662.3|740665.6|739665.6|740666.5|739666.5|740661.8|739661.8|19
1620750870000|2021-05-11 16:34:30|740667.8|739667.8|740663.6|739663.6|740667.8|739667.8|740662.9|739662.9|11
1620750880000|2021-05-11 16:34:40|740668.3|739668.3|740678.2|739678.2|740680.7|739680.7|740649.2|739649.2|19
1620750890000|2021-05-11 16:34:50|740683.1|739683.1|740671.3|739671.3|740683.1|739683.1|740662.1|739662.1|21
1620750900000|2021-05-11 16:35:00|740670.6|739670.6|740664.2|739664.2|740670.6|739670.6|740661.2|739661.2|21
1620750910000|2021-05-11 16:35:10|740663.7|739663.7|740649.4|739649.4|740667.3|739667.3|740649.4|739649.4|22
1620750920000|2021-05-11 16:35:20|740648.2|739648.2|740656.8|739656.8|740658.1|739658.1|740647.3|739647.3|18
1620750930000|2021-05-11 16:35:30|740653|739653|740679.9|739679.9|740679.9|739679.9|740630.3|739630.3|23
1620750940000|2021-05-11 16:35:40|740679.2|739679.2|740739.2|739739.2|740775|739775|740648.8|739648.8|21
1620750950000|2021-05-11 16:35:50|740706.3|739706.3|740703.5|739703.5|740726.3|739726.3|740700.2|739700.2|23
1620750960000|2021-05-11 16:36:00|740708|739708|740649.4|739649.4|740709.2|739709.2|740628.7|739628.7|22
1620750970000|2021-05-11 16:36:10|740648.9|739648.9|740655.9|739655.9|740656.8|739656.8|740620.4|739620.4|29
1620750980000|2021-05-11 16:36:20|740658.8|739658.8|740662.6|739662.6|740668.3|739668.3|740653.8|739653.8|22
1620750990000|2021-05-11 16:36:30|740664.5|739664.5|740669|739669|740678|739678|740659.8|739659.8|24
1620751000000|2021-05-11 16:36:40|740668.8|739668.8|740703.1|739703.1|740704.8|739704.8|740668.8|739668.8|23
1620751010000|2021-05-11 16:36:50|740734.7|739734.7|740743.5|739743.5|740745.4|739745.4|740724.4|739724.4|19
1620751020000|2021-05-11 16:37:00|740747.2|739747.2|740686.3|739686.3|740747.2|739747.2|740649.5|739649.5|30
1620751030000|2021-05-11 16:37:10|740674.8|739674.8|740661.7|739661.7|740679.4|739679.4|740640.8|739640.8|25
1620751040000|2021-05-11 16:37:20|740652.1|739652.1|740628.2|739628.2|740653.6|739653.6|740628.2|739628.2|25
1620751050000|2021-05-11 16:37:30|740641|739641|740625.6|739625.6|740643.3|739643.3|740620.6|739620.6|28
1620751060000|2021-05-11 16:37:40|740625.2|739625.2|740626.5|739626.5|741125.7|739637.8|740612.6|739096.1|22
1620751070000|2021-05-11 16:37:50|740627.9|739627.9|740597.8|739597.8|740630.9|739630.9|740593.1|739593.1|23
1620751080000|2021-05-11 16:38:00|740595.8|739595.8|740563.2|739563.2|740595.8|739595.8|740551.9|739551.9|28
1620751090000|2021-05-11 16:38:10|740570.9|739570.9|740690|739690|740707.4|739707.4|740562.7|739562.7|23
1620751100000|2021-05-11 16:38:20|740679.5|739679.5|740745.2|739745.2|740758.4|739758.4|740677.5|739677.5|26
1620751110000|2021-05-11 16:38:30|740750.4|739750.4|740736|739736|740750.4|739750.4|740730.7|739730.7|20
1620751120000|2021-05-11 16:38:40|740734.3|739734.3|740773|739773|740776.7|739776.7|740734.3|739734.3|18
1620751130000|2021-05-11 16:38:50|740773.3|739773.3|740766.9|739766.9|740777.6|739777.6|740764.8|739764.8|13
1620751140000|2021-05-11 16:39:00|740769.1|739769.1|740780.7|739780.7|740780.7|739780.7|740767.7|739767.7|23
1620751150000|2021-05-11 16:39:10|740779.9|739779.9|740779.8|739779.8|740780.7|739780.7|740759.8|739759.8|17
1620751160000|2021-05-11 16:39:20|740778.4|739778.4|740776.7|739776.7|740782|739782|740772.2|739772.2|7
1620751170000|2021-05-11 16:39:30|740780.3|739780.3|740776.9|739776.9|740784|739784|740776|739776|11
1620751180000|2021-05-11 16:39:40|740776.1|739776.1|740782.4|739782.4|740783.5|739783.5|740776.1|739776.1|13
1620751190000|2021-05-11 16:39:50|740781.4|739781.4|740776.9|739776.9|740782.1|739782.1|740775.8|739775.8|16
1620751200000|2021-05-11 16:40:00|740776.5|739776.5|740784.6|739784.6|740789|739789|740776.5|739776.5|20
1620751210000|2021-05-11 16:40:10|740780.7|739780.7|740782.6|739782.6|740790.2|739790.2|740780.7|739780.7|11
1620751220000|2021-05-11 16:40:20|740782|739782|740784.5|739784.5|740786.4|739786.4|740782|739782|13
1620751230000|2021-05-11 16:40:30|740782.9|739782.9|740781.1|739781.1|740784.3|739784.3|740775.4|739775.4|11
1620751240000|2021-05-11 16:40:40|740783.2|739783.2|740777|739777|740783.2|739783.2|740775.6|739775.6|16
1620751250000|2021-05-11 16:40:50|740778.6|739778.6|740774.5|739774.5|740780.7|739780.7|740772.5|739772.5|13
1620751260000|2021-05-11 16:41:00|740774.6|739774.6|740774.8|739774.8|740775.2|739775.2|740773.7|739773.7|7
1620751270000|2021-05-11 16:41:10|740774.1|739774.1|741391|739391|741392.3|739871.4|740774.1|739360.6|25
1620751280000|2021-05-11 16:41:20|741393.5|739393.5|740951.8|739951.8|741410.4|739953|740907.3|739393.5|23
1620751290000|2021-05-11 16:41:30|740948.3|739948.3|740924.7|739924.7|740970.3|739970.3|740918.4|739918.4|36
1620751300000|2021-05-11 16:41:40|740928.2|739928.2|741454.6|739454.6|741454.6|739955.1|740917.5|739401|29
1620751310000|2021-05-11 16:41:50|740952.4|739952.4|740897.5|739897.5|741399.2|739954.1|740884.7|739384.8|32
1620751320000|2021-05-11 16:42:00|740896.4|739896.4|741450|739450|741450.7|739961.7|740888|739415.3|29
1620751330000|2021-05-11 16:42:10|740948|739948|740947.5|739947.5|740952.5|739952.5|740940.4|739940.4|31
1620751340000|2021-05-11 16:42:20|740948.6|739948.6|741423.2|739423.2|741451.1|739961.3|740907.1|739421.9|29
1620751350000|2021-05-11 16:42:30|740948.3|739948.3|740903.3|739903.3|741416|739948.3|740899.3|739386.6|28
1620751360000|2021-05-11 16:42:40|740902.5|739902.5|740942.5|739942.5|741429.6|739942.5|740852.9|739356.4|36
1620751370000|2021-05-11 16:42:50|740928.6|739928.6|740938.5|739938.5|741450.6|739949.5|740917|739439.6|25
1620751380000|2021-05-11 16:43:00|740937.5|739937.5|740935.2|739935.2|741425.8|739940.9|740884.1|739385.4|35
1620751390000|2021-05-11 16:43:10|740926.9|739926.9|740971|739971|740978.2|739978.2|740925.1|739925.1|27
1620751400000|2021-05-11 16:43:20|740976.7|739976.7|740967.3|739967.3|741504.5|740026.2|740966.5|739468.1|33
1620751410000|2021-05-11 16:43:30|740970.2|739970.2|741444.7|739444.7|741458|739975.1|740958.4|739444.7|26
1620751420000|2021-05-11 16:43:40|741445.3|739445.3|741467.7|739467.7|741470.5|739470.5|741445.2|739445.2|24
1620751430000|2021-05-11 16:43:50|741469.6|739469.6|741033.3|740033.3|741535.3|740041.4|740998.8|739469.6|26
1620751440000|2021-05-11 16:44:00|741048|740048|741035.5|740035.5|741531.4|740049.4|741034.2|739513.4|34
1620751450000|2021-05-11 16:44:10|741034.2|740034.2|741551.1|739551.1|741564.9|740074.6|741034.2|739543.3|30
1620751460000|2021-05-11 16:44:20|741046.7|740046.7|741038.1|740038.1|741564|740057.5|740995.3|739484.5|32
1620751470000|2021-05-11 16:44:30|741039.3|740039.3|741027.7|740027.7|741054.4|740054.4|741027.7|740027.7|32
1620751480000|2021-05-11 16:44:40|741031.8|740031.8|741448.4|739448.4|741459|740031.8|741001.1|739448.4|29
1620751490000|2021-05-11 16:44:50|741450|739450|741458.1|739458.1|741475|739972.8|740958.4|739440.8|38
1620751500000|2021-05-11 16:45:00|741460.1|739460.1|740905.9|739905.9|741460.1|739949.9|740902|739405.5|27
1620751510000|2021-05-11 16:45:10|740907|739907|740916.4|739916.4|740950.5|739950.5|740907|739907|29
1620751520000|2021-05-11 16:45:20|740914.3|739914.3|740906.9|739906.9|741422.7|739926.9|740906.9|739410.6|27
1620751530000|2021-05-11 16:45:30|740907.1|739907.1|741358.2|739358.2|741368.9|739953.2|740827.4|739321.1|30
1620751540000|2021-05-11 16:45:40|741357.8|739357.8|740889.2|739889.2|741406.7|739900.3|740853.2|739357.8|34
1620751550000|2021-05-11 16:45:50|740898.1|739898.1|740837.1|739837.1|741391.4|739906.4|740830.4|739380.3|31
1620751560000|2021-05-11 16:46:00|740838.4|739838.4|740844.1|739844.1|740866.8|739866.8|740833.4|739833.4|34
1620751570000|2021-05-11 16:46:10|740847.8|739847.8|740842.6|739842.6|740859.6|739859.6|740834.3|739834.3|30
1620751580000|2021-05-11 16:46:20|740830.8|739830.8|740851|739851|740851|739851|740827.5|739827.5|28
1620751590000|2021-05-11 16:46:30|740846.7|739846.7|740871.5|739871.5|741371.5|739871.5|740846.7|739371.5|30
1620751600000|2021-05-11 16:46:40|740868.7|739868.7|740875.8|739875.8|741369.9|739881.5|740862.4|739354|24
1620751610000|2021-05-11 16:46:50|740876.1|739876.1|741400.9|739400.9|741402.1|739900.7|740868.2|739400.9|28
1620751620000|2021-05-11 16:47:00|741402|739402|741429.6|739429.6|741431.5|739942.1|740910|739385.7|34
1620751630000|2021-05-11 16:47:10|741430.4|739430.4|740892.2|739892.2|741433.7|739907.4|740887.7|739393.1|32
1620751640000|2021-05-11 16:47:20|740895.1|739895.1|741411.4|739411.4|741429.2|739912.1|740887.7|739407.3|30
1620751650000|2021-05-11 16:47:30|741413.1|739413.1|740957.6|739957.6|741433.8|739969|740928.2|739411|33
1620751660000|2021-05-11 16:47:40|740959|739959|740975.8|739975.8|740975.8|739975.8|740957.6|739957.6|22
1620751670000|2021-05-11 16:47:50|740976.7|739976.7|741006|740006|741516|740006|740976.7|739470.9|28
1620751680000|2021-05-11 16:48:00|741007.7|740007.7|741008.7|740008.7|741014.9|740014.9|741000.1|740000.1|22
1620751690000|2021-05-11 16:48:10|740999.2|739999.2|741505|739505|741526.4|740015.3|740999.2|739503.5|31
1620751700000|2021-05-11 16:48:20|741517.2|739517.2|741500.8|739500.8|741519.9|740012.5|740992|739491.4|33
1620751710000|2021-05-11 16:48:30|741503.4|739503.4|741005.3|740005.3|741505.7|740010.7|740993.2|739498.4|25
1620751720000|2021-05-11 16:48:40|741003.9|740003.9|740988.4|739988.4|741003.9|740003.9|740988.4|739988.4|20
1620751730000|2021-05-11 16:48:50|740997.1|739997.1|741494.8|739494.8|741500.7|740004.5|740992.3|739482|24
1620751740000|2021-05-11 16:49:00|741497.6|739497.6|740887|739887|741497.6|739968.3|740875.2|739399.8|33
1620751750000|2021-05-11 16:49:10|740890.9|739890.9|741393.7|739393.7|741393.7|739890.9|740868.8|739381|28
1620751760000|2021-05-11 16:49:20|741392.7|739392.7|740913.1|739913.1|741424.2|739945.7|740912.1|739392.7|31
1620751770000|2021-05-11 16:49:30|740911|739911|740889.4|739889.4|741404|739920.5|740883|739399.1|23
1620751780000|2021-05-11 16:49:40|741390.8|739390.8|741388.8|739388.8|741413.1|739413.1|741388.8|739388.8|27
1620751790000|2021-05-11 16:49:50|741376.2|739376.2|741372.3|739372.3|741379.8|739379.8|741371.4|739371.4|22
1620751800000|2021-05-11 16:50:00|741369.8|739369.8|740888.2|739888.2|741410.2|739893.1|740883.5|739358.2|33
1620751810000|2021-05-11 16:50:10|740887.7|739887.7|740894.8|739894.8|740906|739906|740877.9|739877.9|33
1620751820000|2021-05-11 16:50:20|740896.7|739896.7|740920.7|739920.7|740923.3|739923.3|740887.2|739887.2|26
1620751830000|2021-05-11 16:50:30|741416.4|739416.4|741447.9|739447.9|741453|739946.3|740917.5|739411.7|26
1620751840000|2021-05-11 16:50:40|741451.5|739451.5|740968|739968|741472|739968.4|740948.9|739446.7|26
1620751850000|2021-05-11 16:50:50|740969.5|739969.5|741002.9|740002.9|741002.9|740002.9|740957.1|739957.1|26
1620751860000|2021-05-11 16:51:00|740987.7|739987.7|740981.2|739981.2|741015.1|740015.1|740980.5|739980.5|36
1620751870000|2021-05-11 16:51:10|740985.9|739985.9|740991.6|739991.6|741005.1|740005.1|740982.5|739982.5|25
1620751880000|2021-05-11 16:51:20|740992.5|739992.5|741479.8|739479.8|741515.5|740005.4|740987|739479.8|24
1620751890000|2021-05-11 16:51:30|741481.8|739481.8|741160.8|740160.8|741526.1|740160.8|740972.4|739476|37
1620751900000|2021-05-11 16:51:40|741145.1|740145.1|741138.3|740138.3|741156.5|740156.5|741121.5|740121.5|24
1620751910000|2021-05-11 16:51:50|741137.5|740137.5|741131.6|740131.6|741139.4|740139.4|741127.4|740127.4|22
1620751920000|2021-05-11 16:52:00|741134|740134|741120.4|740120.4|741608.5|740134|741106.4|739608.5|32
1620751930000|2021-05-11 16:52:10|741120.6|740120.6|741117.7|740117.7|741135|740135|741116.2|740116.2|21
1620751940000|2021-05-11 16:52:20|741116.1|740116.1|741111|740111|741134.8|740134.8|741111|740111|20
1620751950000|2021-05-11 16:52:30|741111.6|740111.6|741119.9|740119.9|741122.9|740122.9|741111.6|740111.6|13
1620751960000|2021-05-11 16:52:40|741119|740119|741113.5|740113.5|741121.5|740121.5|741093.8|740093.8|13
1620751970000|2021-05-11 16:52:50|741104.9|740104.9|741110.9|740110.9|741121.8|740121.8|741092.6|740092.6|22
1620751980000|2021-05-11 16:53:00|741110.6|740110.6|741111.3|740111.3|741615|740115.2|741094.6|739609|16
1620751990000|2021-05-11 16:53:10|741110|740110|741105.6|740105.6|741142.3|740142.3|741097.7|740097.7|21
1620752000000|2021-05-11 16:53:20|741127.9|740127.9|741140.6|740140.6|741145.5|740145.5|741127.9|740127.9|16
1620752010000|2021-05-11 16:53:30|741131.8|740131.8|741137.2|740137.2|741145.3|740145.3|741108.1|740108.1|18
1620752020000|2021-05-11 16:53:40|741136.3|740136.3|741172.1|740172.1|741173.6|740173.6|741130.6|740130.6|20
1620752030000|2021-05-11 16:53:50|741163.8|740163.8|741152.9|740152.9|741201|740201|741152.9|740152.9|24
1620752040000|2021-05-11 16:54:00|741157.1|740157.1|741432.1|740432.1|741947.2|740433.4|741155|739768.5|29
1620752050000|2021-05-11 16:54:10|741433.2|740433.2|741432.5|740432.5|741435.5|740435.5|741421.1|740421.1|29
1620752060000|2021-05-11 16:54:20|741434.5|740434.5|741410.9|740410.9|741434.5|740434.5|741406.5|740406.5|26
1620752070000|2021-05-11 16:54:30|741411.1|740411.1|741427.3|740427.3|741435|740435|741405.6|740405.6|24
1620752080000|2021-05-11 16:54:40|741427|740427|741427.1|740427.1|741435.7|740435.7|741425|740425|20
1620752090000|2021-05-11 16:54:50|741427.8|740427.8|741916.3|739916.3|741928.5|740479.9|741427.6|739914.5|30
1620752100000|2021-05-11 16:55:00|741918.2|739918.2|741366.1|740366.1|741931.7|740405|741366.1|739916.1|29
1620752110000|2021-05-11 16:55:10|741368|740368|741358.5|740358.5|741369.8|740369.8|741355.4|740355.4|25
1620752120000|2021-05-11 16:55:20|741348.9|740348.9|741337.3|740337.3|741356.3|740356.3|741328.6|740328.6|26
1620752130000|2021-05-11 16:55:30|741333.4|740333.4|741310.5|740310.5|741369|740369|741310.5|740310.5|30
1620752140000|2021-05-11 16:55:40|741787.5|739787.5|741225|740225|741787.5|740265.3|741224.3|739737.1|20
1620752150000|2021-05-11 16:55:50|741222|740222|741251.5|740251.5|741254.4|740254.4|741210.8|740210.8|26
1620752160000|2021-05-11 16:56:00|741246.8|740246.8|741216.3|740216.3|741716.7|740249.6|741202.8|739716.7|21
1620752170000|2021-05-11 16:56:10|741214.8|740214.8|741215.7|740215.7|741718.2|740215.7|741204.3|739704|16
1620752180000|2021-05-11 16:56:20|741217.3|740217.3|741229.7|740229.7|741262.4|740262.4|741217.3|740217.3|27
1620752190000|2021-05-11 16:56:30|741223|740223|741161.1|740161.1|741711.8|740223|741161.1|739673.9|26
1620752200000|2021-05-11 16:56:40|741161.5|740161.5|741167.6|740167.6|741170.4|740170.4|741156.4|740156.4|15
1620752210000|2021-05-11 16:56:50|741165.6|740165.6|741220.5|740220.5|741686.6|740228.3|741161|739686.6|24
1620752220000|2021-05-11 16:57:00|741219.6|740219.6|741277.4|740277.4|741782.3|740280.5|741219.6|739773|26
1620752230000|2021-05-11 16:57:10|741276.1|740276.1|741305.4|740305.4|741311.1|740311.1|741275.2|740275.2|25
1620752240000|2021-05-11 16:57:20|741311.8|740311.8|741313.9|740313.9|741316|740316|741306.3|740306.3|20
1620752250000|2021-05-11 16:57:30|741316.1|740316.1|741385.8|740385.8|741879|740399.5|741316.1|739875.5|26
1620752260000|2021-05-11 16:57:40|741386.7|740386.7|741427.5|740427.5|741435.5|740435.5|741382.4|740382.4|26
1620752270000|2021-05-11 16:57:50|741428.8|740428.8|741424.6|740424.6|741434.9|740434.9|741423.1|740423.1|24
1620752280000|2021-05-11 16:58:00|741428.7|740428.7|741433.3|740433.3|741433.3|740433.3|741428.3|740428.3|19
1620752290000|2021-05-11 16:58:10|741433.6|740433.6|741438.3|740438.3|741439.1|740439.1|741422.3|740422.3|22
1620752300000|2021-05-11 16:58:20|741436.6|740436.6|741433.3|740433.3|741476.1|740476.1|741428.7|740428.7|31
1620752310000|2021-05-11 16:58:30|741444.5|740444.5|741834.7|739834.7|741949.5|740444.5|741347.2|739827.1|18
1620752320000|2021-05-11 16:58:40|741830.7|739830.7|741342.3|740342.3|741833.6|740342.3|741330.5|739823.2|25
1620752330000|2021-05-11 16:58:50|741347.1|740347.1|741729.1|739729.1|741746.7|740364.1|741260.7|739729.1|23
1620799260000|2021-05-12 06:01:00|743004.3|741004.3|743025.2|741025.2|743034.3|741034.3|743004.3|741004.3|20
1620799270000|2021-05-12 06:01:10|743019.4|741019.4|743018|741018|743022.4|741022.4|742990.5|740990.5|23
1620799280000|2021-05-12 06:01:20|743018.1|741018.1|742975.8|740975.8|743028.6|741028.6|742975.3|740975.3|20
1620799290000|2021-05-12 06:01:30|742989|740989|742970.3|740970.3|742992.1|740992.1|742968.4|740968.4|15
1620799300000|2021-05-12 06:01:40|742976.7|740976.7|742966.3|740966.3|742992.9|740992.9|742959|740959|9
1620799310000|2021-05-12 06:01:50|742965|740965|742967.6|740967.6|742971.5|740971.5|742960|740960|12
1620799320000|2021-05-12 06:02:00|742975|740975|742967.1|740967.1|742976.5|740976.5|742955.1|740955.1|11
1620799330000|2021-05-12 06:02:10|742971.3|740971.3|742975.4|740975.4|742989.7|740989.7|742960.9|740960.9|16
1620799340000|2021-05-12 06:02:20|742971.6|740971.6|742967.4|740967.4|742977.2|740977.2|742958.9|740958.9|15
1620799350000|2021-05-12 06:02:30|742964.4|740964.4|742950.5|740950.5|742964.4|740964.4|742938.3|740938.3|15
1620799360000|2021-05-12 06:02:40|742959.8|740959.8|742944.8|740944.8|742967.8|740967.8|742944.8|740944.8|20
1620799370000|2021-05-12 06:02:50|742940.3|740940.3|742855.6|740855.6|742962.9|741327.7|742327.7|740855.6|22
1620799380000|2021-05-12 06:03:00|742854.8|740854.8|742848.1|740848.1|742861.5|740861.5|742801.1|740801.1|34
1620799390000|2021-05-12 06:03:10|742846.8|740846.8|742825|740825|742859.4|740859.4|742825|740825|21
1620799400000|2021-05-12 06:03:20|742828|740828|742845.6|740845.6|742880.5|740880.5|742822.4|740822.4|25
1620799410000|2021-05-12 06:03:30|742843|740843|742900.2|740900.2|742930.5|740930.5|742830.6|740830.6|28
1620799420000|2021-05-12 06:03:40|742896.1|740896.1|742840.3|740840.3|742896.1|740896.1|742838.4|740838.4|23
1620799430000|2021-05-12 06:03:50|742869.8|740869.8|742843.2|740843.2|742869.8|740869.8|742822.6|740822.6|17
1620799440000|2021-05-12 06:04:00|742834|740834|742856.6|740856.6|742889.5|740889.5|742829.5|740829.5|19
1620799450000|2021-05-12 06:04:10|742858.9|740858.9|742817.9|740817.9|742858.9|740858.9|742801.3|740801.3|22
1620799460000|2021-05-12 06:04:20|742843.7|740843.7|742821.7|740821.7|742845|740845|742821.7|740821.7|18
1620799470000|2021-05-12 06:04:30|742841.2|740841.2|742854.9|740854.9|742909.4|740909.4|742841.2|740841.2|15
1620799480000|2021-05-12 06:04:40|742863.9|740863.9|742867.7|740867.7|742916.8|740916.8|742863.9|740863.9|25
1620799490000|2021-05-12 06:04:50|742847.4|740847.4|742776.5|740776.5|742865.4|740865.4|742776.5|740776.5|26
1620799500000|2021-05-12 06:05:00|742794.5|740794.5|742586.5|740586.5|742799.2|740799.2|742574.5|740574.5|33
1620799510000|2021-05-12 06:05:10|742600.1|740600.1|742670.1|740670.1|742681.4|740681.4|742600.1|740600.1|28
1620799520000|2021-05-12 06:05:20|742670.8|740670.8|742642.9|740642.9|742682.3|740682.3|742633.8|740633.8|27
1620799530000|2021-05-12 06:05:30|742644.8|740644.8|742648.5|740648.5|742735.3|740735.3|742644.8|740644.8|29
1620799540000|2021-05-12 06:05:40|742729.6|740729.6|742718.3|740718.3|742735.8|740735.8|742664.8|740664.8|32
1620799550000|2021-05-12 06:05:50|742704.5|740704.5|742863.1|740863.1|742956.8|740956.8|742694.5|740694.5|30
1620799560000|2021-05-12 06:06:00|742907.4|740907.4|742912.9|740912.9|742941|740941|742853|740853|28
1620799570000|2021-05-12 06:06:10|742910.5|740910.5|742926.7|740926.7|742973|740973|742906.7|740906.7|25
1620799580000|2021-05-12 06:06:20|742930.4|740930.4|742932.8|740932.8|742958.4|740958.4|742920.7|740920.7|19
1620799590000|2021-05-12 06:06:30|742931|740931|742936.4|740936.4|742976.2|741465.5|742465.5|740929.6|24
1620799600000|2021-05-12 06:06:40|742937.1|740937.1|742940.8|740940.8|742978.5|740978.5|742913.8|740913.8|27
1620799610000|2021-05-12 06:06:50|742941.4|740941.4|742961.4|740961.4|742982.3|740982.3|742941.4|740941.4|21
1620799620000|2021-05-12 06:07:00|742934.5|740934.5|743016.8|741016.8|743016.8|741016.8|742934.5|740934.5|20
1620799630000|2021-05-12 06:07:10|743011.2|741011.2|742987.2|740987.2|743011.2|741011.2|742965.1|740965.1|16
1620799640000|2021-05-12 06:07:20|742992.6|740992.6|742984.7|740984.7|742992.7|740992.7|742974.3|740974.3|13
1620799650000|2021-05-12 06:07:30|742984.8|740984.8|742813.8|740813.8|742991.5|740991.5|742813.8|740813.8|19
1620799660000|2021-05-12 06:07:40|742901.9|740901.9|742898.2|740898.2|742928.6|741386.7|742386.7|740833.5|30
1620799670000|2021-05-12 06:07:50|742909.7|740909.7|742890.4|740890.4|742927.7|740927.7|742890.4|740890.4|23
1620799680000|2021-05-12 06:08:00|742876.4|740876.4|742905.8|740905.8|742909.1|740909.1|742876.4|740876.4|18
1620799690000|2021-05-12 06:08:10|742895.5|740895.5|742926.4|740926.4|742951.1|740951.1|742895.5|740895.5|28
1620799700000|2021-05-12 06:08:20|742944.1|740944.1|743058.3|741058.3|743063.8|741063.8|742944.1|740944.1|37
1620799710000|2021-05-12 06:08:30|743042.1|741042.1|743054.4|741054.4|743068.5|741068.5|743018.4|741018.4|31
1620799720000|2021-05-12 06:08:40|743054|741054|743028.3|741028.3|743056.3|741522.3|742522.3|741011.3|30
1620799730000|2021-05-12 06:08:50|743023.2|741023.2|743032.1|741032.1|743049.4|741049.4|742978.4|740978.4|28
1620799740000|2021-05-12 06:09:00|743030.6|741030.6|742917.9|740917.9|743030.6|741030.6|742890.4|740890.4|37
1620799750000|2021-05-12 06:09:10|742917.4|740917.4|742879.1|740879.1|742917.4|740917.4|742853.8|740853.8|30
1620799760000|2021-05-12 06:09:20|742877.9|740877.9|742897.1|740897.1|742925.7|740925.7|742850.2|740850.2|28
1620799770000|2021-05-12 06:09:30|742914.8|740914.8|742896.9|740896.9|742924.4|740924.4|742896.7|740896.7|15
1620799780000|2021-05-12 06:09:40|742899.9|740899.9|742880.1|740880.1|742930.4|740930.4|742880.1|740880.1|23
1620799790000|2021-05-12 06:09:50|742886.5|740886.5|742906.9|740906.9|742920.5|740920.5|742886.5|740886.5|20
1620799800000|2021-05-12 06:10:00|742911|740911|742938.6|740938.6|742987.5|740987.5|742910|740910|24
1620799810000|2021-05-12 06:10:10|742949.9|740949.9|742897.6|740897.6|742957.3|740957.3|742895.2|740895.2|28
1620799820000|2021-05-12 06:10:20|742891.5|740891.5|742881.7|740881.7|742921.8|740921.8|742851.1|740851.1|28
1620799830000|2021-05-12 06:10:30|742866.5|740866.5|742875.9|740875.9|742907.2|740907.2|742863|740863|24
1620799840000|2021-05-12 06:10:40|742883.4|740883.4|742859|740859|742895.9|740895.9|742852.7|740852.7|32
1620799850000|2021-05-12 06:10:50|742850.9|740850.9|742860.4|740860.4|742883.9|740883.9|742850.9|740850.9|23
1620799860000|2021-05-12 06:11:00|742858|740858|742887.4|740887.4|742921.7|740921.7|742858|740858|25
1620799870000|2021-05-12 06:11:10|742907|740907|742894.4|740894.4|742922.6|740922.6|742879.7|740879.7|15
1620799880000|2021-05-12 06:11:20|742889.1|740889.1|742884.6|740884.6|742890.2|740890.2|742880.3|740880.3|20
1620799890000|2021-05-12 06:11:30|742887.2|740887.2|742902.7|740902.7|742906.4|740906.4|742879|740879|10
1620799900000|2021-05-12 06:11:40|742913.4|740913.4|742891.7|740891.7|742915|740915|742879.3|740879.3|14
1620799910000|2021-05-12 06:11:50|742959.6|740959.6|743000|741000|743000|741000|742905.8|740905.8|16
1620799920000|2021-05-12 06:12:00|743007|741007|743033.2|741033.2|743083.2|741083.2|743003.8|741003.8|28
1620799930000|2021-05-12 06:12:10|743016.8|741016.8|742989.7|740989.7|743023.9|741023.9|742989.7|740989.7|22
1620799940000|2021-05-12 06:12:20|743000.7|741000.7|742981|740981|743049|741494.1|742494.1|740981|19
1620799950000|2021-05-12 06:12:30|742980.3|740980.3|742993.2|740993.2|743019.6|741019.6|742973.2|740973.2|15
1620799960000|2021-05-12 06:12:40|742986.6|740986.6|742990.4|740990.4|743014.3|741014.3|742986.6|740986.6|24
1620799970000|2021-05-12 06:12:50|742996.6|740996.6|742999.9|740999.9|743008.2|741008.2|742989.2|740989.2|13
1620799980000|2021-05-12 06:13:00|742972.2|740972.2|742976.4|740976.4|742994.5|740994.5|742936.5|740936.5|22
1620799990000|2021-05-12 06:13:10|742973.2|740973.2|742945.8|740945.8|742991.3|740991.3|742945.8|740945.8|12
1620800000000|2021-05-12 06:13:20|742961.4|740961.4|742963.7|740963.7|742976.2|740976.2|742940.8|740940.8|12
1620800010000|2021-05-12 06:13:30|742967|740967|742953.1|740953.1|742967|740967|742947.6|740947.6|18
1620800020000|2021-05-12 06:13:40|742949.6|740949.6|742931.4|740931.4|742962.6|740962.6|742911.9|740911.9|16
1620800030000|2021-05-12 06:13:50|742941.1|740941.1|742926.6|740926.6|742945.8|740945.8|742926.1|740926.1|11
1620800040000|2021-05-12 06:14:00|742930.2|740930.2|742876.5|740876.5|742946.3|740946.3|742856.1|740856.1|27
1620800050000|2021-05-12 06:14:10|742865.3|740865.3|742834|740834|742877.4|740877.4|742830.1|740830.1|16
1620800060000|2021-05-12 06:14:20|742841.5|740841.5|742868.9|740868.9|742868.9|740868.9|742834.7|740834.7|20
1620800070000|2021-05-12 06:14:30|742865.9|740865.9|742904.2|740904.2|742904.2|740904.2|742838|740838|10
1620800080000|2021-05-12 06:14:40|742905.4|740905.4|742902.5|740902.5|742909.4|741408.9|742407.5|740864.9|21
1620800090000|2021-05-12 06:14:50|742899.1|740899.1|742880.6|740880.6|742904.2|741379.8|742369.1|740858.8|26
1620800100000|2021-05-12 06:15:00|742883.8|740883.8|742826.1|740826.1|742889.2|740889.2|742823.1|740823.1|35
1620800110000|2021-05-12 06:15:10|742826.8|740826.8|742854.5|740854.5|742857.2|740857.2|742824.5|740824.5|26
1620800120000|2021-05-12 06:15:20|742859|740859|742834.1|740834.1|742859.1|740859.1|742828.5|740828.5|25
1620800130000|2021-05-12 06:15:30|742834.9|740834.9|742774.5|740774.5|742837.7|740837.7|742774.1|740774.1|18
1620800140000|2021-05-12 06:15:40|742775.5|740775.5|742820.3|740820.3|742832|740832|742775.5|740775.5|21
1620800150000|2021-05-12 06:15:50|742823.9|740823.9|742811.8|740811.8|742832.8|740832.8|742797.3|740797.3|21
1620800160000|2021-05-12 06:16:00|742826.8|740826.8|742835.8|740835.8|742841|740841|742810.6|740810.6|24
1620800170000|2021-05-12 06:16:10|742842.3|740842.3|742813.5|740813.5|742851.5|740851.5|742813.5|740813.5|16
1620800180000|2021-05-12 06:16:20|742817.7|740817.7|742772.4|740772.4|742817.7|740817.7|742733.3|740733.3|21
1620800190000|2021-05-12 06:16:30|742772.9|740772.9|742729.6|740729.6|742787.2|740787.2|742713|740713|30
1620800200000|2021-05-12 06:16:40|742725.5|740725.5|742640.3|740640.3|742752.3|740752.3|742640.3|740640.3|27
1620800210000|2021-05-12 06:16:50|742636.5|740636.5|742578.8|740578.8|742645.5|740645.5|742578.8|740578.8|24
1620800220000|2021-05-12 06:17:00|742595.8|740595.8|742661.9|740661.9|742671.6|740671.6|742595.8|740595.8|23
1620800230000|2021-05-12 06:17:10|742646.3|740646.3|742698.8|740698.8|742699.6|740699.6|742646.3|740646.3|19
1620800240000|2021-05-12 06:17:20|742698.7|740698.7|742686.1|740686.1|742713.8|740713.8|742686.1|740686.1|20
1620800250000|2021-05-12 06:17:30|742685.8|740685.8|742684.6|740684.6|742706.1|740706.1|742675|740675|19
1620800260000|2021-05-12 06:17:40|742682.1|740682.1|742711.2|740711.2|742726.3|740726.3|742680.6|740680.6|18
1620800270000|2021-05-12 06:17:50|742718.5|740718.5|742689.7|740689.7|742734.8|740734.8|742689.7|740689.7|10
1620800280000|2021-05-12 06:18:00|742690.1|740690.1|742682.7|740682.7|742723.3|740723.3|742674.3|740674.3|20
1620800290000|2021-05-12 06:18:10|742683|740683|742715.6|740715.6|742719.3|740719.3|742669.4|740669.4|21
1620800300000|2021-05-12 06:18:20|742719|740719|742669.5|740669.5|742719|740719|742669.5|740669.5|15
1620800310000|2021-05-12 06:18:30|742688.5|740688.5|742656.2|740656.2|742688.6|740688.6|742656.2|740656.2|12
1620800320000|2021-05-12 06:18:40|742380.8|740380.8|742375.6|740375.6|742382.7|740382.7|742339.9|740339.9|34
1620800330000|2021-05-12 06:18:50|742341.5|740341.5|742348|740348|742356.8|740356.8|742325.5|740325.5|30
1620800340000|2021-05-12 06:19:00|742347.5|740347.5|742328.9|740328.9|742350.7|740350.7|742326.5|740326.5|23
1620800350000|2021-05-12 06:19:10|742330.3|740330.3|742253.8|740253.8|742354.1|740354.1|742253.8|740253.8|28
1620800360000|2021-05-12 06:19:20|742242.3|740242.3|742197.8|740197.8|742254.6|740254.6|742173.4|740173.4|32
1620800370000|2021-05-12 06:19:30|742197.1|740197.1|742202.7|740202.7|742205.8|740205.8|742190.6|740190.6|22
1620800380000|2021-05-12 06:19:40|742202.2|740202.2|742169.2|740169.2|742204.8|740204.8|742139.5|740139.5|20
1620800390000|2021-05-12 06:19:50|742156.8|740156.8|742332.2|740332.2|742332.2|740332.2|742114.2|740114.2|29
1620800400000|2021-05-12 06:20:00|742356.9|740356.9|742404.5|740404.5|742456.3|740456.3|742356.9|740356.9|27
1620800410000|2021-05-12 06:20:10|742405.2|740405.2|742389.4|740389.4|742421|740421|742377.3|740377.3|32
1620800420000|2021-05-12 06:20:20|742388.6|740388.6|742382.6|740382.6|742401.5|740401.5|742366.1|740366.1|20
1620800430000|2021-05-12 06:20:30|742388.4|740388.4|742383.2|740383.2|742438.2|740438.2|742377.8|740377.8|19
1620800440000|2021-05-12 06:20:40|742385.8|740385.8|742423.6|740423.6|742454.9|740454.9|742385.8|740385.8|27
1620800450000|2021-05-12 06:20:50|742432.6|740432.6|742428.9|740428.9|742444.2|740444.2|742428.1|740428.1|18
1620800460000|2021-05-12 06:21:00|742407.8|740407.8|742383.1|740383.1|742421.7|740421.7|742376.4|740376.4|22
1620800470000|2021-05-12 06:21:10|742382.4|740382.4|742412.9|740412.9|742428.6|740927.5|741927.5|740380.8|20
1620800480000|2021-05-12 06:21:20|742413.1|740413.1|742412.4|740412.4|742417|740417|742387.3|740387.3|22
1620800490000|2021-05-12 06:21:30|742414.7|740414.7|742407.5|740407.5|742422.7|740422.7|742383.2|740383.2|20
1620800500000|2021-05-12 06:21:40|742397.9|740397.9|742399.8|740399.8|742404.9|740404.9|742388.7|740388.7|20
1620800510000|2021-05-12 06:21:50|742388.9|740388.9|742399.9|740399.9|742459.3|740459.3|742368.5|740368.5|24
1620800520000|2021-05-12 06:22:00|742397.5|740397.5|742408.1|740408.1|742410.3|740410.3|742392.2|740392.2|22
1620800530000|2021-05-12 06:22:10|742384.5|740384.5|742308.4|740308.4|742402.4|740862.8|741798.9|740287.7|27
1620800540000|2021-05-12 06:22:20|742310.7|740310.7|742294.4|740294.4|742316.1|740316.1|742281.3|740281.3|25
1620800550000|2021-05-12 06:22:30|742295.7|740295.7|742330.6|740330.6|742336.2|740881.2|741881.2|740291.8|30
1620800560000|2021-05-12 06:22:40|742335|740335|742303.6|740303.6|742335|740335|742264.7|740264.7|16
1620800570000|2021-05-12 06:22:50|742304.6|740304.6|742297.5|740297.5|742322.1|740322.1|742286.7|740286.7|15
1620800580000|2021-05-12 06:23:00|742300|740300|742306.1|740306.1|742309.2|740309.2|742300|740300|10
1620800590000|2021-05-12 06:23:10|742307.6|740307.6|742335.3|740335.3|742339.3|740339.3|742305.1|740305.1|21
1620800600000|2021-05-12 06:23:20|742338.7|740338.7|742315|740315|742338.7|740338.7|742282.6|740282.6|18
1620800610000|2021-05-12 06:23:30|742314|740314|742341.6|740341.6|742360.4|740360.4|742294.1|740294.1|24
1620800620000|2021-05-12 06:23:40|742340.4|740340.4|742337.4|740337.4|742346.6|740346.6|742337.4|740337.4|16
1620800630000|2021-05-12 06:23:50|742339.5|740339.5|742418|740418|742418|740418|742339.5|740339.5|22
1620800640000|2021-05-12 06:24:00|742425.6|740425.6|742405.7|740405.7|742431|740431|742405.7|740405.7|25
1620800650000|2021-05-12 06:24:10|742414.4|740414.4|742425.2|740425.2|742438.3|740438.3|742414.1|740414.1|20
1620800660000|2021-05-12 06:24:20|742423.5|740423.5|742409.5|740409.5|742431.7|740431.7|742401.9|740401.9|26
1620800670000|2021-05-12 06:24:30|742412|740412|742452.3|740452.3|742452.3|740452.3|742412|740412|22
1620800680000|2021-05-12 06:24:40|742440.8|740440.8|742171|740171|742452.3|740777.8|741769.8|740170|21
1620800690000|2021-05-12 06:24:50|742185|740185|742227.7|740227.7|742231.5|740231.5|742183.5|740183.5|26
1620800700000|2021-05-12 06:25:00|742224.8|740224.8|742211.8|740211.8|742231.3|740231.3|742201.9|740201.9|19
1620800710000|2021-05-12 06:25:10|742211.3|740211.3|742218.6|740218.6|742220.5|740220.5|742202.1|740202.1|26
1620800720000|2021-05-12 06:25:20|742217.5|740217.5|742221.8|740221.8|742222.8|740222.8|742211.2|740211.2|24
1620800730000|2021-05-12 06:25:30|742219.7|740219.7|742203|740203|742264|740264|742193.3|740193.3|26
1620800740000|2021-05-12 06:25:40|742111.8|740111.8|742134.1|740134.1|742152.6|740152.6|742111.8|740111.8|26
1620800750000|2021-05-12 06:25:50|742130.2|740130.2|742116.8|740116.8|742134.5|740134.5|742116.8|740116.8|22
1620800760000|2021-05-12 06:26:00|742142.7|740142.7|742111.2|740111.2|742145|740145|742093.5|740093.5|24
1620800770000|2021-05-12 06:26:10|742144.8|740144.8|742150.4|740150.4|742162.8|740162.8|742091.4|740091.4|20
1620800780000|2021-05-12 06:26:20|742155.7|740155.7|742206.1|740206.1|742206.1|740206.1|742155.7|740155.7|23
1620800790000|2021-05-12 06:26:30|742194.9|740194.9|742122.4|740122.4|742194.9|740624.7|741624.7|740106.7|22
1620800800000|2021-05-12 06:26:40|742123.4|740123.4|741587.8|740587.8|742123.6|740587.8|741587.8|740098.6|23
1620800810000|2021-05-12 06:26:50|741589.2|740589.2|742108.7|740108.7|742140.9|740600|741589.2|740076.8|20
1620800820000|2021-05-12 06:27:00|742096.5|740096.5|742071.1|740071.1|742114.3|740114.3|742061.9|740061.9|30
1620800830000|2021-05-12 06:27:10|742074.6|740074.6|742060.4|740060.4|742084.4|740084.4|742059.1|740059.1|27
1620800840000|2021-05-12 06:27:20|742063.2|740063.2|742061.8|740061.8|742079.1|740079.1|742052.3|740052.3|24
1620800850000|2021-05-12 06:27:30|742061.6|740061.6|742064.7|740064.7|742077.4|740077.4|742061.6|740061.6|21
1620800860000|2021-05-12 06:27:40|742065.7|740065.7|742074.9|740074.9|742088.4|740576.8|741576.8|740065.7|27
1620800870000|2021-05-12 06:27:50|742076.3|740076.3|742064|740064|742079.7|740561.3|741561.3|740038.1|32
1620800880000|2021-05-12 06:28:00|742062|740062|742052.7|740052.7|742067.6|740573.9|741557.7|740052.7|25
1620800890000|2021-05-12 06:28:10|742053.6|740053.6|742010.9|740010.9|742054.7|740526.4|741476.4|739955|34
1620800900000|2021-05-12 06:28:20|742009.8|740009.8|742060.1|740060.1|742078.2|740558.3|741558.3|740009.8|35
1620800910000|2021-05-12 06:28:30|742053.3|740053.3|742059.7|740059.7|742116.5|740116.5|742053.3|740053.3|16
1620800920000|2021-05-12 06:28:40|742059.5|740059.5|742050.1|740050.1|742123|740526.6|741526.6|740033.3|33
1620800930000|2021-05-12 06:28:50|742042.1|740042.1|742087.5|740087.5|742104.6|740104.6|742041|740041|30
1620800940000|2021-05-12 06:29:00|742084.8|740084.8|742076.3|740076.3|742094.7|740094.7|742069.6|740069.6|22
1620800950000|2021-05-12 06:29:10|742135.4|740135.4|742109.4|740109.4|742148.4|740148.4|742097.3|740097.3|26
1620800960000|2021-05-12 06:29:20|742108.4|740108.4|742196|740196|742204.1|740204.1|742097.5|740097.5|28
1620800970000|2021-05-12 06:29:30|742200.6|740200.6|742181.8|740181.8|742236.4|740710.1|741710.1|740181.8|20
1620800980000|2021-05-12 06:29:40|742188.8|740188.8|742200.3|740200.3|742205.9|740205.9|742188.8|740188.8|17
1620800990000|2021-05-12 06:29:50|742198.8|740198.8|742185.2|740185.2|742203.1|740203.1|742185.2|740185.2|20
1620801000000|2021-05-12 06:30:00|742175.6|740175.6|742202.5|740202.5|742218.2|740715|741679.3|740167|25
1620801010000|2021-05-12 06:30:10|742211.6|740211.6|742176.2|740176.2|742211.6|740211.6|742173|740173|24
1620801020000|2021-05-12 06:30:20|742177|740177|742173|740173|742186.7|740186.7|742169.8|740169.8|19
1620801030000|2021-05-12 06:30:30|742176.9|740176.9|742187.1|740187.1|742188|740188|742169.9|740169.9|16
1620801040000|2021-05-12 06:30:40|742181.4|740181.4|742175.6|740175.6|742182|740182|742169|740169|21
1620801050000|2021-05-12 06:30:50|742174.1|740174.1|742196.2|740196.2|742197.9|740197.9|742161.1|740161.1|14
1620801060000|2021-05-12 06:31:00|742202.6|740202.6|742197.8|740197.8|742214|740214|742192.1|740192.1|21
1620801070000|2021-05-12 06:31:10|742207|740207|742215.9|740215.9|742230.9|740230.9|742205.8|740205.8|19
1620801080000|2021-05-12 06:31:20|742218.6|740218.6|742228.2|740228.2|742238.5|740238.5|742206.5|740206.5|19
1620801090000|2021-05-12 06:31:30|742215.5|740215.5|742224.4|740224.4|742224.6|740224.6|742213.5|740213.5|21
1620801100000|2021-05-12 06:31:40|742226.2|740226.2|741733.8|740733.8|742226.6|740754.5|741715.6|740218.1|25
1620801110000|2021-05-12 06:31:50|741732.8|740732.8|741735.4|740735.4|741746.7|740746.7|741724.2|740724.2|18
1620801120000|2021-05-12 06:32:00|741737|740737|741746.9|740746.9|741750.2|740750.2|741722|740722|22
1620801130000|2021-05-12 06:32:10|741748.1|740748.1|741750.4|740750.4|741750.4|740750.4|741725.2|740725.2|26
1620801140000|2021-05-12 06:32:20|741748.7|740748.7|741878.6|740878.6|741878.6|740878.6|741742.5|740742.5|32
1620801150000|2021-05-12 06:32:30|741865.1|740865.1|741916.4|740916.4|741928.8|740928.8|741865.1|740865.1|32
1620801160000|2021-05-12 06:32:40|741918.3|740918.3|741899.6|740899.6|741918.3|740918.3|741896.2|740896.2|19
1620801170000|2021-05-12 06:32:50|741900.6|740900.6|741912.8|740912.8|741917.1|740917.1|741900.6|740900.6|24
1620801180000|2021-05-12 06:33:00|741913.3|740913.3|741928.9|740928.9|741928.9|740928.9|741913.3|740913.3|21
1620801190000|2021-05-12 06:33:10|741928.7|740928.7|741932.7|740932.7|741936.8|740936.8|741914|740914|19
1620801200000|2021-05-12 06:33:20|741929.9|740929.9|741897.7|740897.7|741942.2|740942.2|741897.7|740897.7|23
1620801210000|2021-05-12 06:33:30|741887.5|740887.5|741867.7|740867.7|741888.4|740888.4|741853.4|740853.4|30
1620801220000|2021-05-12 06:33:40|741870.2|740870.2|741900.7|740900.7|741900.7|740900.7|741854.2|740854.2|27
1620801230000|2021-05-12 06:33:50|741906.4|740906.4|741893.1|740893.1|741906.4|740906.4|741885.7|740885.7|29
1620801240000|2021-05-12 06:34:00|741904.9|740904.9|741843.2|740843.2|741904.9|740904.9|741843.1|740843.1|26
1620801250000|2021-05-12 06:34:10|741842.9|740842.9|741842.3|740842.3|742379.4|740865|741829.4|740334.2|24
1620801260000|2021-05-12 06:34:20|741846.8|740846.8|741817.8|740817.8|741853.3|740853.3|741812.1|740812.1|28
1620801270000|2021-05-12 06:34:30|741819.5|740819.5|741767.4|740767.4|741822.8|740822.8|741743.8|740743.8|33
1620801280000|2021-05-12 06:34:40|741767.7|740767.7|741775.2|740775.2|742237.4|740784.4|741728.1|740237.4|32
1620801290000|2021-05-12 06:34:50|741779.8|740779.8|741778.5|740778.5|742287.4|740789.5|741776.4|740287.4|19
1620801300000|2021-05-12 06:35:00|741777.9|740777.9|741737.3|740737.3|741804.2|740804.2|741737.3|740737.3|23
1620801310000|2021-05-12 06:35:10|741750.5|740750.5|741738.7|740738.7|741760.4|740760.4|741734.3|740734.3|17
1620801320000|2021-05-12 06:35:20|741743.4|740743.4|741729.1|740729.1|741753.3|740753.3|741723.5|740723.5|28
1620801330000|2021-05-12 06:35:30|741729.3|740729.3|741698.5|740698.5|741729.5|740729.5|741698.5|740698.5|31
1620801340000|2021-05-12 06:35:40|741699.5|740699.5|741716.9|740716.9|741726.7|740726.7|741682.6|740682.6|26
1620801350000|2021-05-12 06:35:50|741709.5|740709.5|741719.9|740719.9|741725.9|740725.9|741697.7|740697.7|28
1620801360000|2021-05-12 06:36:00|741720.4|740720.4|741556.7|740556.7|741720.4|740720.4|741549.2|740549.2|35
1620801370000|2021-05-12 06:36:10|741557.8|740557.8|741582.8|740582.8|741582.8|740582.8|741536|740536|29
1620801380000|2021-05-12 06:36:20|741573|740573|742077.2|740077.2|742081.2|740573|741562.7|740065.2|18
1620801390000|2021-05-12 06:36:30|742076.9|740076.9|742072.6|740072.6|742088|740088|742059.5|740059.5|23
1620801400000|2021-05-12 06:36:40|742079.2|740079.2|741583.3|740583.3|742079.2|740585.9|741569|740069.1|24
1620801410000|2021-05-12 06:36:50|741583.9|740583.9|742056.7|740056.7|742082.7|740583.9|741578.8|740042.4|25
1620801420000|2021-05-12 06:37:00|742065.9|740065.9|741537.8|740537.8|742065.9|740553.4|741523.4|740020.3|27
1620801430000|2021-05-12 06:37:10|741533.2|740533.2|741510.8|740510.8|741535.7|740535.7|741510.8|740510.8|19
1620801440000|2021-05-12 06:37:20|741515.9|740515.9|742008.1|740008.1|742039.6|740565.5|741507.3|740008.1|19
1620801450000|2021-05-12 06:37:30|742002|740002|741516|740516|742032.3|740532.9|741497.1|739999.8|25
1620801460000|2021-05-12 06:37:40|741524.9|740524.9|741974.3|739974.3|742022.3|740527.6|741473.3|739973.3|30
1620801470000|2021-05-12 06:37:50|741976.2|739976.2|741864.3|739864.3|741997.6|740477.1|741355.9|739859.4|30
1620801480000|2021-05-12 06:38:00|741864.4|739864.4|742077|740077|742077|740523.3|741376.3|739858.3|33
1620801490000|2021-05-12 06:38:10|742085.8|740085.8|741634.4|740634.4|742182.2|740668.7|741630.3|740072.5|34
1620801500000|2021-05-12 06:38:20|741618.9|740618.9|741626.6|740626.6|741632.9|740632.9|741616.1|740616.1|26
1620801510000|2021-05-12 06:38:30|741637|740637|742196.2|740196.2|742196.2|740685.3|741637|740193.1|33
1620801520000|2021-05-12 06:38:40|742199.3|740199.3|741620.9|740620.9|742203.1|740662.2|741620.9|740166.9|26
1620801530000|2021-05-12 06:38:50|741623.2|740623.2|741633.8|740633.8|741643.7|740643.7|741622.4|740622.4|29
1620801540000|2021-05-12 06:39:00|741633.9|740633.9|741693.4|740693.4|742186.5|740693.4|741624.3|740179.5|31
1620801550000|2021-05-12 06:39:10|741694.1|740694.1|741656.3|740656.3|741694.1|740694.1|741652.8|740652.8|23
1620801560000|2021-05-12 06:39:20|741663.9|740663.9|741653.7|740653.7|741663.9|740663.9|741653.7|740653.7|13
1620801570000|2021-05-12 06:39:30|741654.1|740654.1|741661.3|740661.3|741661.5|740661.5|741653.6|740653.6|19
1620801580000|2021-05-12 06:39:40|741661.1|740661.1|741680.8|740680.8|741680.8|740680.8|741661.1|740661.1|25
1620801590000|2021-05-12 06:39:50|741682.2|740682.2|741641.7|740641.7|741684.5|740684.5|741633|740633|23
1620801600000|2021-05-12 06:40:00|742139.3|740139.3|741617.1|740617.1|742139.3|740643.9|741608.8|740139.3|34
1620801610000|2021-05-12 06:40:10|741625.8|740625.8|741596.1|740596.1|741625.8|740625.8|741585.4|740585.4|25
1620801620000|2021-05-12 06:40:20|741601|740601|741623.1|740623.1|742101.4|740623.1|741597|740101.4|26
1620801630000|2021-05-12 06:40:30|741628.3|740628.3|741669.5|740669.5|742149.8|740669.5|741628.3|740132.9|16
1620801640000|2021-05-12 06:40:40|742179|740179|741696.2|740696.2|742188.8|740699.1|741680.1|740179|19
1620801650000|2021-05-12 06:40:50|741695.4|740695.4|741706.7|740706.7|741706.8|740706.8|741688.8|740688.8|20
1620801660000|2021-05-12 06:41:00|741695.1|740695.1|741713.1|740713.1|742222.3|740713.1|741692.3|740221.2|24
1620801670000|2021-05-12 06:41:10|741712.4|740712.4|741654.9|740654.9|741713.2|740713.2|741634.5|740634.5|21
1620801680000|2021-05-12 06:41:20|741655.1|740655.1|741646.6|740646.6|741655.1|740655.1|741643|740643|18
1620801690000|2021-05-12 06:41:30|741630.8|740630.8|742066.6|740066.6|742066.6|740630.8|741521.1|740010|29
1620801700000|2021-05-12 06:41:40|742053.9|740053.9|742062.4|740062.4|742068.2|740578.2|741565|740053.9|26
1620801710000|2021-05-12 06:41:50|742063.9|740063.9|741571.2|740571.2|742072.1|740603.9|741571.2|740063.9|26
1620801720000|2021-05-12 06:42:00|741568.5|740568.5|741568.8|740568.8|741599.2|740599.2|741562|740562|28
1620801730000|2021-05-12 06:42:10|741572.4|740572.4|741565.7|740565.7|741576.8|740576.8|741560.4|740560.4|19
1620801740000|2021-05-12 06:42:20|741570.7|740570.7|741565.4|740565.4|741571.3|740571.3|741551|740551|19
1620801750000|2021-05-12 06:42:30|741564.5|740564.5|741556.7|740556.7|741565.1|740565.1|741546.4|740546.4|22
1620801760000|2021-05-12 06:42:40|741555.3|740555.3|741537.4|740537.4|741569|740569|741528.2|740528.2|24
1620801770000|2021-05-12 06:42:50|741537.5|740537.5|741985|739985|742029.4|740561.6|741532.1|739980.2|31
1620801780000|2021-05-12 06:43:00|741984.8|739984.8|741525.4|740525.4|742011.6|740535|741473.2|739980.6|32
1620801790000|2021-05-12 06:43:10|741521.8|740521.8|742009.7|740009.7|742016.5|740532.9|741461.4|739979.3|30
1620801800000|2021-05-12 06:43:20|742010.7|740010.7|742030.2|740030.2|742030.3|740030.3|741991.6|739991.6|29
1620801810000|2021-05-12 06:43:30|741531.7|740531.7|741550.5|740550.5|742051.7|740550.5|741531.7|740020.6|24
1620801820000|2021-05-12 06:43:40|741552.3|740552.3|741559.3|740559.3|741574.3|740574.3|741545.2|740545.2|25
1620801830000|2021-05-12 06:43:50|741567.7|740567.7|741515.4|740515.4|742017.8|740581.2|741508.2|740017.8|23
1620801840000|2021-05-12 06:44:00|741514.2|740514.2|741531.1|740531.1|741559.1|740559.1|741509.6|740509.6|33
1620801850000|2021-05-12 06:44:10|741537.4|740537.4|742030|740030|742035.5|740552.9|741518.4|740024.2|20
1620801860000|2021-05-12 06:44:20|742035.5|740035.5|741518.5|740518.5|742035.5|740553.1|741498.5|740019.3|31
1620801870000|2021-05-12 06:44:30|741535.2|740535.2|741508.7|740508.7|741535.2|740535.2|741497.5|740497.5|26
1620801880000|2021-05-12 06:44:40|741508.6|740508.6|741485.1|740485.1|741514.8|740514.8|741479.7|740479.7|27
1620801890000|2021-05-12 06:44:50|741984.2|739984.2|741974.3|739974.3|741984.2|739984.2|741946.8|739946.8|28
1620801900000|2021-05-12 06:45:00|741969.5|739969.5|741398|740398|741969.5|740411|741350.4|739859.8|36
1620801910000|2021-05-12 06:45:10|741896.2|739896.2|741404.9|740404.9|741896.2|740414.7|741368.5|739896.2|34
1620801920000|2021-05-12 06:45:20|741408.2|740408.2|741407.1|740407.1|741408.2|740408.2|741376.4|740376.4|23
1620801930000|2021-05-12 06:45:30|741404|740404|741397.7|740397.7|741404.9|740404.9|741391.4|740391.4|25
1620801940000|2021-05-12 06:45:40|741399.5|740399.5|741419.7|740419.7|741422.4|740422.4|741382.2|740382.2|22
1620801950000|2021-05-12 06:45:50|741416.9|740416.9|741450.9|740450.9|741997|740475.4|741416.9|739942.6|29
1620801960000|2021-05-12 06:46:00|741451.6|740451.6|741497.2|740497.2|741497.2|740497.2|741442.7|740442.7|33
1620801970000|2021-05-12 06:46:10|741497.8|740497.8|742080.6|740080.6|742085|740566.2|741484.5|740017.5|34
1620801980000|2021-05-12 06:46:20|742071.4|740071.4|742108.6|740108.6|742116|740598.4|741556.8|740071.4|28
1620801990000|2021-05-12 06:46:30|741592|740592|741578.8|740578.8|741592|740592|741568.9|740568.9|31
1620802000000|2021-05-12 06:46:40|741577.7|740577.7|741551.8|740551.8|741582.3|740582.3|741551.8|740551.8|31
1620802010000|2021-05-12 06:46:50|741559.3|740559.3|741508.9|740508.9|741562.2|740562.2|741503|740503|23
1620802020000|2021-05-12 06:47:00|741521.2|740521.2|741497.4|740497.4|742009.5|740521.9|741488.9|739987.2|32
1620802030000|2021-05-12 06:47:10|741498.1|740498.1|742034.1|740034.1|742034.1|740534.1|741493.6|740034|22
1620802040000|2021-05-12 06:47:20|741525.6|740525.6|742039|740039|742040.4|740525.6|741519.4|740038.6|14
1620802050000|2021-05-12 06:47:30|742044.8|740044.8|741578.2|740578.2|742054.8|740578.2|741547.1|740044.3|22
1620802060000|2021-05-12 06:47:40|741554.4|740554.4|741511.2|740511.2|742010.2|740554.4|741476.7|739982.1|29
1620802070000|2021-05-12 06:47:50|741514.6|740514.6|741361.7|740361.7|741810.9|740517.4|741291.1|739810.9|30
1620802080000|2021-05-12 06:48:00|741357.8|740357.8|741280.9|740280.9|741851.9|740360.1|741280.9|739818.5|32
1620802090000|2021-05-12 06:48:10|741284.6|740284.6|741313.6|740313.6|741826|740331.2|741281.4|739826|28
1620802100000|2021-05-12 06:48:20|741312.9|740312.9|741329.9|740329.9|741338.5|740338.5|741302.3|740302.3|25
1620802110000|2021-05-12 06:48:30|741325.5|740325.5|741292.8|740292.8|741331.1|740331.1|741292.8|740292.8|24
1620802120000|2021-05-12 06:48:40|741289.6|740289.6|741315.3|740315.3|741315.3|740315.3|741285.5|740285.5|24
1620802130000|2021-05-12 06:48:50|741319.8|740319.8|741301.5|740301.5|741322.2|740322.2|741295.4|740295.4|21
1620802140000|2021-05-12 06:49:00|741311.2|740311.2|741279.6|740279.6|741349.5|740349.5|741268.2|740268.2|28
1620802150000|2021-05-12 06:49:10|741290.3|740290.3|741287|740287|741292.8|740292.8|741283.8|740283.8|20
1620802160000|2021-05-12 06:49:20|741290.7|740290.7|741287.3|740287.3|741290.7|740290.7|741261.4|740261.4|26
1620802170000|2021-05-12 06:49:30|741278.5|740278.5|741275.1|740275.1|741780.5|740284.6|741259.1|739780.5|17
1620802180000|2021-05-12 06:49:40|741280.8|740280.8|741285.1|740285.1|741298.6|740298.6|741273.5|740273.5|22
1620802190000|2021-05-12 06:49:50|741286.1|740286.1|741283.4|740283.4|741299.9|740299.9|741265.6|740265.6|30
1620802200000|2021-05-12 06:50:00|741280.3|740280.3|741209.6|740209.6|741280.3|740280.3|741209.6|740209.6|23
1620802210000|2021-05-12 06:50:10|741233.8|740233.8|741115.2|740115.2|741244.8|740244.8|741095.2|740095.2|33
1620802220000|2021-05-12 06:50:20|741114.9|740114.9|741150.4|740150.4|741158.3|740158.3|741110.9|740110.9|27
1620802230000|2021-05-12 06:50:30|741149.2|740149.2|741233.2|740233.2|741243.2|740243.2|741145.5|740145.5|28
1620802240000|2021-05-12 06:50:40|741238.1|740238.1|741214.1|740214.1|741714.8|740238.1|741198.3|739697.4|34
1620802250000|2021-05-12 06:50:50|741218.7|740218.7|741168|740168|741218.7|740218.7|741168|740168|22
1620802260000|2021-05-12 06:51:00|741167.2|740167.2|741123.4|740123.4|741627.5|740175|741098.6|739610.6|29
1620802270000|2021-05-12 06:51:10|741127.1|740127.1|741089.7|740089.7|741150.9|740150.9|741051.4|740051.4|29
1620802280000|2021-05-12 06:51:20|741089.5|740089.5|741087.4|740087.4|741102.7|740102.7|741073.3|740073.3|19
1620802290000|2021-05-12 06:51:30|741152.1|740152.1|741179.7|740179.7|741183.4|740183.4|741150.2|740150.2|29
1620802300000|2021-05-12 06:51:40|741169.9|740169.9|741164.8|740164.8|741179.3|740179.3|741164.3|740164.3|17
1620802310000|2021-05-12 06:51:50|741148|740148|741080.8|740080.8|741148|740148|741062.9|740062.9|22
1620802320000|2021-05-12 06:52:00|741078.5|740078.5|741082.8|740082.8|741091.4|740091.4|741074.3|740074.3|16
1620802330000|2021-05-12 06:52:10|741078.1|740078.1|741089.7|740089.7|741091.2|740091.2|741074.9|740074.9|23
1620802340000|2021-05-12 06:52:20|741085.6|740085.6|741087.9|740087.9|741095.5|740095.5|741083.5|740083.5|22
1620802350000|2021-05-12 06:52:30|741089|740089|741115|740115|741115|740115|741088.3|740088.3|18
1620802360000|2021-05-12 06:52:40|741113.2|740113.2|741095.2|740095.2|741113.2|740113.2|741085.9|740085.9|20
1620802370000|2021-05-12 06:52:50|741096.5|740096.5|741090.9|740090.9|741099.6|740099.6|741084.1|740084.1|19
1620802380000|2021-05-12 06:53:00|741099.1|740099.1|741111|740111|741111|740111|741077.4|740077.4|17
1620802390000|2021-05-12 06:53:10|741101.5|740101.5|741093|740093|741109.2|740109.2|741092.6|740092.6|25
1620802400000|2021-05-12 06:53:20|741092.4|740092.4|741108.8|740108.8|741109.5|740109.5|741081.7|740081.7|17
1620802410000|2021-05-12 06:53:30|741107.9|740107.9|741107.9|740107.9|741109.4|740109.4|741095.7|740095.7|12
1620802420000|2021-05-12 06:53:40|741109.1|740109.1|741106.1|740106.1|741110.3|740110.3|741095.7|740095.7|16
1620802430000|2021-05-12 06:53:50|741105.5|740105.5|741089.1|740089.1|741109.5|740109.5|741083.5|740083.5|19
1620802440000|2021-05-12 06:54:00|741072|740072|741025.4|740025.4|741108.8|740108.8|741018.2|740018.2|24
1620802450000|2021-05-12 06:54:10|741026.7|740026.7|740991|739991|741032|740032|740991|739991|26
1620802460000|2021-05-12 06:54:20|740987.6|739987.6|741029.2|740029.2|741045.2|740045.2|740987.6|739987.6|28
1620802470000|2021-05-12 06:54:30|741040.4|740040.4|741017.4|740017.4|741047.2|740047.2|740995.9|739995.9|30
1620802480000|2021-05-12 06:54:40|741026.2|740026.2|741027.9|740027.9|741556.8|740063.8|741024.3|739556.8|31
1620802490000|2021-05-12 06:54:50|741056.3|740056.3|741049.5|740049.5|741590.9|740088.4|741035.1|739539.5|29
1620802500000|2021-05-12 06:55:00|741074.8|740074.8|741093.1|740093.1|741602.9|740094.7|741029.7|739602.9|36
1620802510000|2021-05-12 06:55:10|741107.5|740107.5|741076.7|740076.7|741125.8|740125.8|741068.8|740068.8|32
1620802520000|2021-05-12 06:55:20|741084.8|740084.8|741083.3|740083.3|741089.3|740089.3|741072.5|740072.5|29
1620802530000|2021-05-12 06:55:30|741083|740083|741079.2|740079.2|741083.6|740083.6|741068.8|740068.8|21
1620802540000|2021-05-12 06:55:40|741073.6|740073.6|741035.8|740035.8|741103.1|740103.1|741035.8|740035.8|25
1620802550000|2021-05-12 06:55:50|741042.4|740042.4|741056.1|740056.1|741062.4|740062.4|741037.3|740037.3|26
1620802560000|2021-05-12 06:56:00|741046.8|740046.8|741062.9|740062.9|741553.3|740075.9|741032.6|739538.4|31
1620802570000|2021-05-12 06:56:10|741068.9|740068.9|741050.9|740050.9|741068.9|740068.9|741037.1|740037.1|23
1620802580000|2021-05-12 06:56:20|741051.6|740051.6|741004.8|740004.8|741058.3|740058.3|740987|739987|24
1620802590000|2021-05-12 06:56:30|740997|739997|741053.6|740053.6|741499.7|740094.2|740944.8|739495.8|34
1620802600000|2021-05-12 06:56:40|741055.4|740055.4|741065.8|740065.8|741068.9|740068.9|741040.8|740040.8|24
1620802610000|2021-05-12 06:56:50|741063.9|740063.9|740998.4|739998.4|741067.8|740067.8|740998.1|739998.1|19
1620802620000|2021-05-12 06:57:00|740974.8|739974.8|740919.1|739919.1|740987.1|739987.1|740910.1|739910.1|27
1620802630000|2021-05-12 06:57:10|740924.2|739924.2|740919.3|739919.3|740925.9|739925.9|740908.8|739908.8|14
1620802640000|2021-05-12 06:57:20|740909.5|739909.5|740896.6|739896.6|740924.6|739924.6|740879.3|739879.3|24
1620802650000|2021-05-12 06:57:30|740898.8|739898.8|740920.1|739920.1|740920.1|739920.1|740882.6|739882.6|23
1620802660000|2021-05-12 06:57:40|740924.7|739924.7|740958.8|739958.8|740959.9|739959.9|740909.2|739909.2|32
1620802670000|2021-05-12 06:57:50|741460.9|739460.9|741004.7|740004.7|741526.7|740046.6|740993.7|739453.3|38
1620802680000|2021-05-12 06:58:00|741017.7|740017.7|741641.6|739641.6|741641.6|740116|741011.9|739495.6|37
1620802690000|2021-05-12 06:58:10|741642.6|739642.6|741233.8|740233.8|741717|740252.4|741222.3|739622.6|36
1620802700000|2021-05-12 06:58:20|741225.4|740225.4|742141.9|740141.9|742141.9|740268.1|741218.9|739767.5|35
1620802710000|2021-05-12 06:58:30|742132.6|740132.6|742138.6|740138.6|742197.1|740197.1|742115.6|740115.6|38
1620802720000|2021-05-12 06:58:40|742136|740136|742010.1|740010.1|742148.3|740148.3|742001.5|740001.5|37
1620802730000|2021-05-12 06:58:50|742007.4|740007.4|741985.9|739985.9|742020.8|740020.8|741973.4|739973.4|26
1620802740000|2021-05-12 06:59:00|741992.8|739992.8|741971.3|739971.3|741992.8|739992.8|741965.7|739965.7|32
1620802750000|2021-05-12 06:59:10|741932|739932|741958.3|739958.3|741976.3|739976.3|741927.3|739927.3|32
1620802760000|2021-05-12 06:59:20|741946|739946|742015.4|740015.4|742031.3|740493.4|741471.5|739946|37
1620802770000|2021-05-12 06:59:30|742024.8|740024.8|741967.6|739967.6|742037.2|740037.2|741965.3|739965.3|32
1620802780000|2021-05-12 06:59:40|741964.8|739964.8|741443.4|740443.4|741990.8|740466.1|741443.4|739961|30
1620802790000|2021-05-12 06:59:50|741457.8|740457.8|741946|739946|741974.9|740467.2|741446.8|739945|35
1620802800000|2021-05-12 07:00:00|741950.3|739950.3|742061.2|740061.2|742071.6|740523.4|741339.8|739868.8|39
1620802810000|2021-05-12 07:00:10|742061.3|740061.3|741469.4|740469.4|742097.7|740629.1|741408.1|739880.9|40
1620802820000|2021-05-12 07:00:20|741471.4|740471.4|741780.3|739780.3|741878.3|740475|741299.2|739752.9|38
1620802830000|2021-05-12 07:00:30|741738.2|739738.2|741244.3|740244.3|741780.1|740286|741222.2|739690.7|40
1620802840000|2021-05-12 07:00:40|741234.3|740234.3|741609.5|739609.5|741713.2|740234.3|741104|739599.1|40
1620802850000|2021-05-12 07:00:50|741603|739603|741096.9|740096.9|741603|740148.3|741063|739575.2|39
1620802860000|2021-05-12 07:01:00|741107.7|740107.7|741197.5|740197.5|741708.7|740215.2|741099.8|739626.8|40
1620802870000|2021-05-12 07:01:10|741196.7|740196.7|741078.9|740078.9|741718.1|740221.6|741048.6|739638.3|36
1620802880000|2021-05-12 07:01:20|741572.9|739572.9|741070.4|740070.4|741572.9|740075.4|741023.1|739572.9|39
1620802890000|2021-05-12 07:01:30|741074.8|740074.8|741126|740126|741610.7|740248.6|741070.4|739593.3|40
1620802900000|2021-05-12 07:01:40|741134.5|740134.5|741121.4|740121.4|741262.5|740262.5|741010.9|740010.9|38
1620802910000|2021-05-12 07:01:50|741125.8|740125.8|741333.4|740333.4|741839.2|740333.4|741101.8|739757.6|40
1620802920000|2021-05-12 07:02:00|741335.6|740335.6|742117.3|740117.3|742117.3|740420.2|741319.2|740094.6|40
1620802930000|2021-05-12 07:02:10|741592.9|740592.9|742081.4|740081.4|742175.3|740661|741566.1|739991.9|40
1620802940000|2021-05-12 07:02:20|742095.9|740095.9|742066.2|740066.2|742101.4|740555.4|741554.6|739935.2|39
1620802950000|2021-05-12 07:02:30|742039.4|740039.4|742038.7|740038.7|742069|740577.8|741537.5|740015.4|39
1620802960000|2021-05-12 07:02:40|742036.7|740036.7|741522.3|740522.3|742049.4|740547.9|741492.9|740036.7|37
1620802970000|2021-05-12 07:02:50|741532.2|740532.2|741436.6|740436.6|741541.1|740541.1|741377.6|740377.6|36
1620802980000|2021-05-12 07:03:00|741423.1|740423.1|741320.1|740320.1|741909.5|740423.1|741291.2|739791.9|38
1620802990000|2021-05-12 07:03:10|741321.2|740321.2|741327.6|740327.6|741901.6|740408.5|741296|739851.5|38
1620803000000|2021-05-12 07:03:20|741850.1|739850.1|741311.5|740311.5|741857.3|740384.7|741303|739815|40
1620803010000|2021-05-12 07:03:30|741304.3|740304.3|741365.7|740365.7|741805.4|740391.9|741267.1|739765.1|39
1620803020000|2021-05-12 07:03:40|741362.2|740362.2|741232.7|740232.7|741770.6|740370.4|741215|739757.3|39
1620803030000|2021-05-12 07:03:50|741228.9|740228.9|741306.9|740306.9|741706.6|740325.5|741228.9|739703.7|40
1620803040000|2021-05-12 07:04:00|741299.3|740299.3|741439.1|740439.1|741439.1|740439.1|741299.3|740299.3|39
1620803050000|2021-05-12 07:04:10|741453.5|740453.5|741443.7|740443.7|741458.5|740458.5|741379.4|740379.4|36
1620803060000|2021-05-12 07:04:20|741444.6|740444.6|741428|740428|741450.5|740450.5|741425.9|740425.9|34
1620803070000|2021-05-12 07:04:30|741418|740418|741322.6|740322.6|741418|740418|741322.6|740322.6|39
1620803080000|2021-05-12 07:04:40|741320.3|740320.3|741359.3|740359.3|741396.9|740396.9|741320.3|740320.3|36
1620803090000|2021-05-12 07:04:50|741356.9|740356.9|741379.2|740379.2|741388.4|740388.4|741308.2|740308.2|30
1620803100000|2021-05-12 07:05:00|741383.6|740383.6|741429.9|740429.9|741461.6|740461.6|741355.3|740355.3|38
1620803110000|2021-05-12 07:05:10|741440.9|740440.9|741480.6|740480.6|741517.9|740517.9|741377.5|740377.5|40
1620803120000|2021-05-12 07:05:20|741479.8|740479.8|741332.5|740332.5|741480.5|740480.5|741308.6|740308.6|40
1620803130000|2021-05-12 07:05:30|741313.7|740313.7|741367.9|740367.9|741381.2|740381.2|741290|740290|40
1620803140000|2021-05-12 07:05:40|741362.3|740362.3|741307.1|740307.1|741364.3|740364.3|741282.4|740282.4|40
1620803150000|2021-05-12 07:05:50|741327.7|740327.7|741305.3|740305.3|741870.3|740382.9|741270.8|739870.3|40
1620803160000|2021-05-12 07:06:00|741281.7|740281.7|741360.5|740360.5|741360.5|740360.5|741257.5|740257.5|37
1620803170000|2021-05-12 07:06:10|741391.3|740391.3|741402.8|740402.8|741461.1|740461.1|741357.2|740357.2|40
1620803180000|2021-05-12 07:06:20|741377.7|740377.7|741333.6|740333.6|741388.6|740388.6|741310.9|740310.9|39
1620803190000|2021-05-12 07:06:30|741338.2|740338.2|741413.3|740413.3|741453.5|740453.5|741279.8|740279.8|39
1620803200000|2021-05-12 07:06:40|741422.1|740422.1|741397.5|740397.5|741485.4|740485.4|741388.2|740388.2|39
1620803210000|2021-05-12 07:06:50|741383.9|740383.9|741407.6|740407.6|741457.4|740457.4|741381.5|740381.5|38
1620803220000|2021-05-12 07:07:00|741400.5|740400.5|741477.8|740477.8|741488.2|740488.2|741397.9|740397.9|40
1620803230000|2021-05-12 07:07:10|741473.6|740473.6|741477.5|740477.5|741499.2|740499.2|741424.7|740424.7|38
1620803240000|2021-05-12 07:07:20|741472.4|740472.4|741449.9|740449.9|741494.3|740494.3|741448|740448|38
1620803250000|2021-05-12 07:07:30|741447|740447|741467.6|740467.6|741474.5|740474.5|741398|740398|39
1620803260000|2021-05-12 07:07:40|741477.3|740477.3|741570.4|740570.4|741581.4|740581.4|741439.9|740439.9|36
1620803270000|2021-05-12 07:07:50|741568.7|740568.7|741641.3|740641.3|741641.3|740641.3|741549.3|740549.3|38
1620803280000|2021-05-12 07:08:00|741643.9|740643.9|741907.5|740907.5|742426.8|740937.3|741643.9|740418.2|38
1620803290000|2021-05-12 07:08:10|741909.9|740909.9|741888.6|740888.6|742456.2|740960.2|741868.6|740420.3|37
1620803300000|2021-05-12 07:08:20|741880.8|740880.8|741852.6|740852.6|741887.8|740887.8|741841.1|740841.1|37
1620803310000|2021-05-12 07:08:30|741838.4|740838.4|741894.9|740894.9|741933.3|740933.3|741825|740825|38
1620803320000|2021-05-12 07:08:40|741876.2|740876.2|741868.7|740868.7|741906.7|740906.7|741851.8|740851.8|39
1620803330000|2021-05-12 07:08:50|741868.2|740868.2|741856|740856|741904|740904|741831.3|740831.3|40
1620803340000|2021-05-12 07:09:00|741851.9|740851.9|741830.4|740830.4|741868|740868|741805.5|740805.5|37
1620803350000|2021-05-12 07:09:10|741819.2|740819.2|741875.8|740875.8|741875.8|740875.8|741798.2|740798.2|34
1620803360000|2021-05-12 07:09:20|741854.6|740854.6|741816.9|740816.9|741866.2|740866.2|741816.9|740816.9|39
1620803370000|2021-05-12 07:09:30|741809.2|740809.2|741812.5|740812.5|741830.4|740830.4|741760.6|740760.6|32
1620803380000|2021-05-12 07:09:40|741814|740814|741813.9|740813.9|741866.5|740866.5|741801.7|740801.7|33
1620803390000|2021-05-12 07:09:50|741811|740811|741791.8|740791.8|741817.9|740817.9|741750.7|740750.7|35
1620803400000|2021-05-12 07:10:00|741799.4|740799.4|741826.7|740826.7|741845|740845|741788.8|740788.8|37
1620803410000|2021-05-12 07:10:10|741824.1|740824.1|741783.9|740783.9|741843|740843|741752.9|740752.9|35
1620803420000|2021-05-12 07:10:20|741786.1|740786.1|741664.5|740664.5|741810.1|740810.1|741664.5|740664.5|35
1620803430000|2021-05-12 07:10:30|741632|740632|741521|740521|741632|740632|741455.3|740455.3|39
1620803440000|2021-05-12 07:10:40|741510|740510|741445.4|740445.4|741939.9|740529.9|741355.6|739823.6|39
1620803450000|2021-05-12 07:10:50|741450.1|740450.1|741459.4|740459.4|741499.9|740499.9|741418.3|740418.3|40
1620803460000|2021-05-12 07:11:00|741457.9|740457.9|741476.4|740476.4|741504.2|740504.2|741443.1|740443.1|39
1620803470000|2021-05-12 07:11:10|741476|740476|741483.7|740483.7|741536.3|740536.3|741473.1|740473.1|36
1620803480000|2021-05-12 07:11:20|741461.2|740461.2|741503.7|740503.7|741519.5|740519.5|741461.2|740461.2|38
1620803490000|2021-05-12 07:11:30|741496.8|740496.8|741487.9|740487.9|741572.4|740572.4|741461.6|740461.6|38
1620803500000|2021-05-12 07:11:40|741517.2|740517.2|741539.9|740539.9|741539.9|740539.9|741467.4|740467.4|36
1620803510000|2021-05-12 07:11:50|741553.5|740553.5|741510.4|740510.4|741553.5|740553.5|741498.4|740498.4|40
1620803520000|2021-05-12 07:12:00|741507.3|740507.3|741567.9|740567.9|741572.7|740572.7|741469.6|740469.6|38
1620803530000|2021-05-12 07:12:10|741558.3|740558.3|741568|740568|741569.5|740569.5|741456.4|740456.4|39
1620803540000|2021-05-12 07:12:20|741566.8|740566.8|741560.7|740560.7|741575.4|740575.4|741547|740547|33
1620803550000|2021-05-12 07:12:30|741559.7|740559.7|741549.3|740549.3|741559.7|740559.7|741529.4|740529.4|36
1620803560000|2021-05-12 07:12:40|741559.2|740559.2|741554.3|740554.3|741574.6|740574.6|741529.5|740529.5|32
1620803570000|2021-05-12 07:12:50|741558.9|740558.9|741553.7|740553.7|741566.4|740566.4|741540.1|740540.1|34
1620803580000|2021-05-12 07:13:00|741549.6|740549.6|741601.5|740601.5|741601.5|740601.5|741545.7|740545.7|34
1620803590000|2021-05-12 07:13:10|741591.1|740591.1|741540.3|740540.3|741591.1|740591.1|741540.3|740540.3|34
1620803600000|2021-05-12 07:13:20|741541.3|740541.3|741495.5|740495.5|741560.9|740560.9|741484.5|740484.5|38
1620803610000|2021-05-12 07:13:30|741485.5|740485.5|741477.7|740477.7|741488.4|740488.4|741452.6|740452.6|39
1620803620000|2021-05-12 07:13:40|741476.6|740476.6|741491.5|740491.5|741513.3|740513.3|741464.1|740464.1|36
1620803630000|2021-05-12 07:13:50|741487.4|740487.4|741644.5|740644.5|741644.5|740644.5|741487.4|740487.4|39
1620803640000|2021-05-12 07:14:00|741623.7|740623.7|741641.5|740641.5|741692.8|740692.8|741619.7|740619.7|35
1620803650000|2021-05-12 07:14:10|741645.8|740645.8|741777.1|740777.1|741799.3|740799.3|741645.8|740645.8|37
1620803660000|2021-05-12 07:14:20|741775.8|740775.8|741874.6|740874.6|741892.1|740892.1|741762.3|740762.3|36
1620803670000|2021-05-12 07:14:30|741860.9|740860.9|741967.4|740967.4|742007.5|741007.5|741860.9|740860.9|39
1620803680000|2021-05-12 07:14:40|741952.4|740952.4|741961.8|740961.8|742000.3|741000.3|741952.4|740952.4|38
1620803690000|2021-05-12 07:14:50|741972.9|740972.9|741986.5|740986.5|742029.9|741029.9|741964.7|740964.7|40
1620803700000|2021-05-12 07:15:00|741994.3|740994.3|741954.7|740954.7|742026.4|741026.4|741926.9|740926.9|40
1620803710000|2021-05-12 07:15:10|741952.7|740952.7|741892|740892|741958.2|740958.2|741744|740744|37
1620803720000|2021-05-12 07:15:20|741874.8|740874.8|741885.1|740885.1|741907.6|740907.6|741856.5|740856.5|38
1620803730000|2021-05-12 07:15:30|741880.3|740880.3|741855.8|740855.8|741886.3|740886.3|741822.4|740822.4|36
1620803740000|2021-05-12 07:15:40|741856.3|740856.3|741822.7|740822.7|741874.7|740874.7|741820.8|740820.8|40
1620803750000|2021-05-12 07:15:50|741818.7|740818.7|741664|740664|741818.7|740818.7|741664|740664|40
1620803760000|2021-05-12 07:16:00|741684.2|740684.2|741732.7|740732.7|741775.8|740775.8|741665.1|740665.1|37
1620803770000|2021-05-12 07:16:10|741733|740733|741711.2|740711.2|741735.6|740735.6|741709.6|740709.6|37
1620803780000|2021-05-12 07:16:20|741706.2|740706.2|741732.5|740732.5|741763.8|740763.8|741695.3|740695.3|38
1620803790000|2021-05-12 07:16:30|741725.1|740725.1|741618.2|740618.2|741725.1|740725.1|741617.6|740617.6|36
1620803800000|2021-05-12 07:16:40|741614.7|740614.7|741625.1|740625.1|741641.1|740641.1|741602.6|740602.6|33
1620803810000|2021-05-12 07:16:50|741622.9|740622.9|741639.7|740639.7|741650.8|740650.8|741610.3|740610.3|38
1620803820000|2021-05-12 07:17:00|741643.4|740643.4|741689.7|740689.7|741757|740757|741639.7|740639.7|38
1620803830000|2021-05-12 07:17:10|741689.6|740689.6|741636.1|740636.1|741708|740708|741625.4|740625.4|36
1620803840000|2021-05-12 07:17:20|741634|740634|741536.7|740536.7|741635.8|740635.8|741518.6|740518.6|39
1620803850000|2021-05-12 07:17:30|741527.6|740527.6|741518.4|740518.4|741545.4|740545.4|741499.3|740499.3|38
1620803860000|2021-05-12 07:17:40|741514.2|740514.2|741468.3|740468.3|741543|740543|741442.2|740442.2|36
1620803870000|2021-05-12 07:17:50|741467.8|740467.8|741488.1|740488.1|741519.9|740519.9|741466.5|740466.5|37
1620803880000|2021-05-12 07:18:00|741526.3|740526.3|741447.2|740447.2|741526.3|740526.3|741438.4|740438.4|38
1620803890000|2021-05-12 07:18:10|741446.5|740446.5|741408.2|740408.2|741481.3|740481.3|741381.8|740381.8|38
1620803900000|2021-05-12 07:18:20|741408.8|740408.8|741457.7|740457.7|741941.1|740470.8|741406.5|739936.5|36
1620803910000|2021-05-12 07:18:30|741940.3|739940.3|741480.4|740480.4|741940.3|740501.5|741428.2|739940.3|35
1620803920000|2021-05-12 07:18:40|741479.1|740479.1|741544.3|740544.3|741553.8|740553.8|741479.1|740479.1|40
1620803930000|2021-05-12 07:18:50|741534.8|740534.8|741644|740644|741644|740644|741519.9|740519.9|38
1620803940000|2021-05-12 07:19:00|741655.8|740655.8|741602.1|740602.1|741655.8|740655.8|741599.3|740599.3|39
1620803950000|2021-05-12 07:19:10|741600.7|740600.7|741536.3|740536.3|741612.1|740612.1|741517.7|740517.7|27
1620803960000|2021-05-12 07:19:20|741486.6|740486.6|741661.9|740661.9|741667|740667|741484.8|740484.8|37
1620803970000|2021-05-12 07:19:30|741515.3|740515.3|741533.9|740533.9|741954.4|740548|741411.1|739954.4|40
1620803980000|2021-05-12 07:19:40|741534.4|740534.4|741463.4|740463.4|741552.3|740552.3|741414.3|740414.3|32
1620803990000|2021-05-12 07:19:50|741463.7|740463.7|741405.7|740405.7|741464.8|740464.8|741338.8|740338.8|39
1620804000000|2021-05-12 07:20:00|741407.6|740407.6|741300|740300|741407.6|740407.6|741267|740267|37
1620804010000|2021-05-12 07:20:10|741296.7|740296.7|741273.5|740273.5|741296.7|740296.7|741241.4|740241.4|34
1620804020000|2021-05-12 07:20:20|741273.1|740273.1|741414.8|740414.8|741438.4|740438.4|741271.9|740271.9|34
1620804030000|2021-05-12 07:20:30|741394.6|740394.6|741360.3|740360.3|741399.6|740399.6|741335.5|740335.5|36
1620804040000|2021-05-12 07:20:40|741365.1|740365.1|741353.7|740353.7|741369.9|740369.9|741335.6|740335.6|26
1620804050000|2021-05-12 07:20:50|741355.8|740355.8|741474.2|740474.2|741478.5|740478.5|741355.8|740355.8|35
1620804060000|2021-05-12 07:21:00|741484.3|740484.3|741431.1|740431.1|741510.3|740510.3|741411.1|740411.1|39
1620804070000|2021-05-12 07:21:10|741441.1|740441.1|741324.2|740324.2|741441.1|740441.1|741264.5|740264.5|39
1620804080000|2021-05-12 07:21:20|741332.5|740332.5|741327.1|740327.1|741340.1|740340.1|741306.9|740306.9|34
1620804090000|2021-05-12 07:21:30|741326.9|740326.9|741366.6|740366.6|741385.9|740385.9|741322.1|740322.1|36
1620804100000|2021-05-12 07:21:40|741369.5|740369.5|741400.8|740400.8|741412.4|740412.4|741345.8|740345.8|33
1620804110000|2021-05-12 07:21:50|741402.8|740402.8|741419.5|740419.5|741419.5|740419.5|741391.4|740391.4|30
1620804120000|2021-05-12 07:22:00|741412.1|740412.1|741301.5|740301.5|741414.8|740414.8|741285.1|740285.1|37
1620804130000|2021-05-12 07:22:10|741282.4|740282.4|741321.3|740321.3|741335.4|740335.4|741282.4|740282.4|37
1620804140000|2021-05-12 07:22:20|741322.8|740322.8|741248|740248|741322.8|740322.8|741246.5|740246.5|31
1620804150000|2021-05-12 07:22:30|741235.4|740235.4|741169|740169|741237|740237|741117.3|740117.3|35
1620804160000|2021-05-12 07:22:40|741169.3|740169.3|741132.7|740132.7|741170.9|740170.9|741126.8|740126.8|31
1620804170000|2021-05-12 07:22:50|741131.8|740131.8|741025.6|740025.6|741134.9|740134.9|741016.6|740016.6|36
1620804180000|2021-05-12 07:23:00|741023|740023|741052|740052|741069.2|740069.2|740959.3|739959.3|39
1620804190000|2021-05-12 07:23:10|741036.7|740036.7|740987.5|739987.5|741039.4|740039.4|740971.7|739971.7|39
1620804200000|2021-05-12 07:23:20|740995.2|739995.2|741047.4|740047.4|741063|740063|740995.2|739995.2|36
1620804210000|2021-05-12 07:23:30|741038.1|740038.1|741044.9|740044.9|741082.8|740082.8|741034.2|740034.2|32
1620804220000|2021-05-12 07:23:40|741025.6|740025.6|741095.9|740095.9|741103.8|740103.8|741017.4|740017.4|40
1620804230000|2021-05-12 07:23:50|741097.9|740097.9|741170.5|740170.5|741186.5|740186.5|741097.9|740097.9|39
1620804240000|2021-05-12 07:24:00|741159.4|740159.4|741048|740048|741169.4|740169.4|741048|740048|40
1620804250000|2021-05-12 07:24:10|741040.9|740040.9|741048|740048|741069.5|740069.5|741026.5|740026.5|35
1620804260000|2021-05-12 07:24:20|741047.7|740047.7|740994.4|739994.4|741053.2|740053.2|740977.2|739977.2|34
1620804270000|2021-05-12 07:24:30|740995.5|739995.5|741080.5|740080.5|741080.6|740080.6|740971.9|739971.9|35
1620804280000|2021-05-12 07:24:40|741082.5|740082.5|741015.4|740015.4|741090|740090|741015.4|740015.4|35
1620804290000|2021-05-12 07:24:50|741010|740010|741022.7|740022.7|741063.4|740063.4|741006.1|740006.1|38
1620804300000|2021-05-12 07:25:00|741026.2|740026.2|741070|740070|741164.5|740164.5|741020.8|740020.8|38
1620804310000|2021-05-12 07:25:10|741076.2|740076.2|741026.3|740026.3|741078.1|740078.1|741023|740023|39
1620804320000|2021-05-12 07:25:20|741022.5|740022.5|741061.9|740061.9|741063.1|740063.1|741016.7|740016.7|31
1620804330000|2021-05-12 07:25:30|741048|740048|740980.7|739980.7|741048|740048|740956.5|739956.5|32
1620804340000|2021-05-12 07:25:40|740984.2|739984.2|740992.9|739992.9|740999.4|739999.4|740979.2|739979.2|22
1620804350000|2021-05-12 07:25:50|740991.8|739991.8|741041.3|740041.3|741069.3|740069.3|740958.9|739958.9|35
1620804360000|2021-05-12 07:26:00|741019.4|740019.4|740877.3|739877.3|741035.1|740035.1|740877.3|739877.3|40
1620804370000|2021-05-12 07:26:10|740896|739896|740852.6|739852.6|740961.3|739961.3|740811.3|739811.3|40
1620804380000|2021-05-12 07:26:20|740844.1|739844.1|740911.7|739911.7|740959.2|739959.2|740844.1|739844.1|34
1620804390000|2021-05-12 07:26:30|740906.4|739906.4|741004.3|740004.3|741004.3|740004.3|740906.4|739906.4|34
1620804400000|2021-05-12 07:26:40|740999.5|739999.5|740971.5|739971.5|740999.5|739999.5|740899.3|739899.3|37
1620804410000|2021-05-12 07:26:50|740938.9|739938.9|740894.1|739894.1|740957.9|739957.9|740878.7|739878.7|34
1620804420000|2021-05-12 07:27:00|740890.2|739890.2|740882.7|739882.7|740900.8|739900.8|740849.8|739849.8|39
1620804430000|2021-05-12 07:27:10|740876.4|739876.4|740950.7|739950.7|740953.2|739953.2|740876.4|739876.4|36
1620804440000|2021-05-12 07:27:20|740953.2|739953.2|740948.3|739948.3|740992.4|739992.4|740948.3|739948.3|31
1620804450000|2021-05-12 07:27:30|740937.4|739937.4|741040.5|740040.5|741054|740054|740925.4|739925.4|38
1620804460000|2021-05-12 07:27:40|741046.2|740046.2|741067.2|740067.2|741098.7|740098.7|741028.7|740028.7|36
1620804470000|2021-05-12 07:27:50|741081.4|740081.4|741089.5|740089.5|741102.4|740102.4|741050.1|740050.1|34
1620804480000|2021-05-12 07:28:00|741122|740122|741258.6|740258.6|741280.5|740280.5|741106.8|740106.8|37
1620804490000|2021-05-12 07:28:10|741256.9|740256.9|741133.1|740133.1|741296|740296|741112.5|740112.5|38
1620804500000|2021-05-12 07:28:20|741132.8|740132.8|741118.8|740118.8|741132.8|740132.8|741068.7|740068.7|40
1620804510000|2021-05-12 07:28:30|741126.3|740126.3|741132.9|740132.9|741137.5|740137.5|741110.9|740110.9|22
1620804520000|2021-05-12 07:28:40|741133.5|740133.5|741131.5|740131.5|741145.2|740145.2|741124.7|740124.7|25
1620804530000|2021-05-12 07:28:50|741131.3|740131.3|741100.2|740100.2|741150.4|740150.4|741096.1|740096.1|34
1620804540000|2021-05-12 07:29:00|741090.9|740090.9|741043.7|740043.7|741123.4|740123.4|741043.7|740043.7|35
1620804550000|2021-05-12 07:29:10|741044.2|740044.2|741334.9|740334.9|741344.7|740344.7|741044.2|740044.2|38
1620804560000|2021-05-12 07:29:20|741336.6|740336.6|741483.2|740483.2|741483.2|740483.2|741329.2|740329.2|37
1620804570000|2021-05-12 07:29:30|741461|740461|741549.5|740549.5|741549.5|740549.5|741427.3|740427.3|35
1620804580000|2021-05-12 07:29:40|741539.6|740539.6|741465.8|740465.8|741547|740547|741452.7|740452.7|38
1620804590000|2021-05-12 07:29:50|741465.5|740465.5|741264.9|740264.9|741468.2|740468.2|741256.3|740256.3|39
1620804600000|2021-05-12 07:30:00|741239.1|740239.1|741264|740264|741728.9|740276.2|741113.3|739714.2|38
1620804610000|2021-05-12 07:30:10|741277.8|740277.8|741413|740413|741427.8|740427.8|741274.5|740274.5|38
1620804620000|2021-05-12 07:30:20|741415.8|740415.8|741396.6|740396.6|741415.8|740415.8|741382.7|740382.7|38
1620804630000|2021-05-12 07:30:30|741416|740416|741393|740393|741436.1|740436.1|741392.2|740392.2|35
1620804640000|2021-05-12 07:30:40|741386.6|740386.6|741266.4|740266.4|741396.2|740396.2|741266.4|740266.4|40
1620804650000|2021-05-12 07:30:50|741267.6|740267.6|741209.4|740209.4|741685.9|740281.3|741173.4|739685.9|39
1620804660000|2021-05-12 07:31:00|741176.6|740176.6|741113.5|740113.5|741624.2|740202.7|741076.1|739583.2|40
1620804670000|2021-05-12 07:31:10|741111.9|740111.9|741097.7|740097.7|741133.8|740133.8|741064|740064|39
1620804680000|2021-05-12 07:31:20|741106.2|740106.2|741152.6|740152.6|741152.6|740152.6|741102.9|740102.9|38
1620804690000|2021-05-12 07:31:30|741135.4|740135.4|741059.2|740059.2|741135.4|740135.4|741059.2|740059.2|37
1620804700000|2021-05-12 07:31:40|741073.1|740073.1|741039.4|740039.4|741128.3|740128.3|741037|740037|40
1620804710000|2021-05-12 07:31:50|741043.9|740043.9|741048.9|740048.9|741051.3|740051.3|741026.5|740026.5|33
1620804720000|2021-05-12 07:32:00|741042.1|740042.1|740960|739960|741042.1|740042.1|740946.7|739946.7|39
1620804730000|2021-05-12 07:32:10|740954.5|739954.5|741043.5|740043.5|741520.4|740051.5|740952.9|739446.5|40
1620804740000|2021-05-12 07:32:20|741052|740052|741135.2|740135.2|741135.2|740135.2|741026.1|740026.1|40
1620804750000|2021-05-12 07:32:30|741108.3|740108.3|741171.7|740171.7|741625.3|740171.7|741093.7|739625.1|40
1620804760000|2021-05-12 07:32:40|741159.3|740159.3|741130.7|740130.7|741172.9|740172.9|741114.4|740114.4|39
1620804770000|2021-05-12 07:32:50|741129.3|740129.3|741173.8|740173.8|741188.7|740188.7|741127.4|740127.4|31
1620804780000|2021-05-12 07:33:00|741171.1|740171.1|741177.7|740177.7|741183.7|740183.7|741115.7|740115.7|33
1620804790000|2021-05-12 07:33:10|741172.4|740172.4|741251.3|740251.3|741275.2|740275.2|741153.1|740153.1|37
1620804800000|2021-05-12 07:33:20|741252.8|740252.8|741211.6|740211.6|741267.7|740267.7|741207.1|740207.1|36
1620804810000|2021-05-12 07:33:30|741203.1|740203.1|741176.9|740176.9|741219.7|740219.7|741159.8|740159.8|38
1620804820000|2021-05-12 07:33:40|741173.7|740173.7|741156.4|740156.4|741174.4|740174.4|741143.2|740143.2|34
1620804830000|2021-05-12 07:33:50|741159.8|740159.8|741173.1|740173.1|741177.4|740177.4|741152.2|740152.2|32
1620804840000|2021-05-12 07:34:00|741173.2|740173.2|741269.5|740269.5|741269.5|740269.5|741173.2|740173.2|36
1620804850000|2021-05-12 07:34:10|741274.4|740274.4|741221.4|740221.4|741298.5|740298.5|741181.6|740181.6|37
1620804860000|2021-05-12 07:34:20|741223.5|740223.5|741189|740189|741254.1|740254.1|741189|740189|37
1620804870000|2021-05-12 07:34:30|741189.3|740189.3|741164.4|740164.4|741192.8|740192.8|741140.6|740140.6|34
1620804880000|2021-05-12 07:34:40|741164.1|740164.1|741346.6|740346.6|741374.9|740374.9|741164.1|740164.1|38
1620804890000|2021-05-12 07:34:50|741332.9|740332.9|741412.7|740412.7|741424.6|740424.6|741332.9|740332.9|39
1620804900000|2021-05-12 07:35:00|741401.3|740401.3|741467.3|740467.3|741468.4|740468.4|741362.2|740362.2|38
1620804910000|2021-05-12 07:35:10|741464.9|740464.9|741370.7|740370.7|741479.8|740479.8|741348|740348|38
1620804920000|2021-05-12 07:35:20|741335.8|740335.8|741094.5|740094.5|741600|740361.5|741094.5|739593.6|40
1620804930000|2021-05-12 07:35:30|741096.8|740096.8|741131.5|740131.5|741132.6|740132.6|741096.8|740096.8|36
1620804940000|2021-05-12 07:35:40|741134.7|740134.7|740939.2|739939.2|741448.6|740134.7|740938.4|739448.6|40
1620804950000|2021-05-12 07:35:50|740952.3|739952.3|740949.4|739949.4|741020.2|740020.2|740945.3|739945.3|38
1620804960000|2021-05-12 07:36:00|740946.2|739946.2|740966.5|739966.5|741461.5|739972.9|740943.8|739461.5|33
1620804970000|2021-05-12 07:36:10|740937.6|739937.6|740905.3|739905.3|740949.6|739949.6|740898.9|739898.9|36
1620804980000|2021-05-12 07:36:20|740913|739913|740903|739903|740933.8|739933.8|740881.5|739881.5|32
1620804990000|2021-05-12 07:36:30|740898.8|739898.8|740906|739906|740930.1|739930.1|740883.3|739883.3|30
1620805000000|2021-05-12 07:36:40|740896|739896|740880|739880|740910.8|739910.8|740876.3|739876.3|27
1620805010000|2021-05-12 07:36:50|740880.4|739880.4|740847.6|739847.6|740880.4|739880.4|740843.1|739843.1|34
1620805020000|2021-05-12 07:37:00|740836.4|739836.4|740842.7|739842.7|740876.7|739876.7|740831.3|739831.3|33
1620805030000|2021-05-12 07:37:10|740846.9|739846.9|740861.8|739861.8|740869.9|739869.9|740845|739845|28
1620805040000|2021-05-12 07:37:20|740854.3|739854.3|740853.2|739853.2|740859.1|739859.1|740845.1|739845.1|31
1620805050000|2021-05-12 07:37:30|740846.7|739846.7|740826.2|739826.2|740847.1|739847.1|740824.3|739824.3|29
1620805060000|2021-05-12 07:37:40|740823.3|739823.3|740447.6|739447.6|740957.6|739823.8|740437.3|738942.2|36
1620805070000|2021-05-12 07:37:50|740959.1|738959.1|740458.8|739458.8|740968.4|739472.6|740417.2|738953.4|40
1620805080000|2021-05-12 07:38:00|740456.2|739456.2|740463|739463|740497.8|739497.8|740453.8|739453.8|40
1620805090000|2021-05-12 07:38:10|740468.1|739468.1|740494.8|739494.8|740506.4|739506.4|740463.7|739463.7|35
1620805100000|2021-05-12 07:38:20|740496.3|739496.3|740460.8|739460.8|740571|739571|740454|739454|38
1620805110000|2021-05-12 07:38:30|740456.9|739456.9|740436.8|739436.8|740462.3|739462.3|740420.8|739420.8|39
1620805120000|2021-05-12 07:38:40|740440.7|739440.7|740479|739479|740479|739479|740424.5|739424.5|38
1620805130000|2021-05-12 07:38:50|740483.7|739483.7|740478.1|739478.1|740543.4|739543.4|740414|739414|40
1620805140000|2021-05-12 07:39:00|740460.6|739460.6|740458.6|739458.6|740460.6|739460.6|740388.5|739388.5|39
1620805150000|2021-05-12 07:39:10|740451.2|739451.2|740437.1|739437.1|740465.3|739465.3|740433.7|739433.7|37
1620805160000|2021-05-12 07:39:20|740437.5|739437.5|740445.4|739445.4|740544.4|739544.4|740434.2|739434.2|33
1620805170000|2021-05-12 07:39:30|740460.3|739460.3|740417.6|739417.6|740460.3|739460.3|740412.6|739412.6|36
1620805180000|2021-05-12 07:39:40|740400.9|739400.9|740405|739405|740441.9|739441.9|740400.9|739400.9|39
1620805190000|2021-05-12 07:39:50|740406.7|739406.7|740401.2|739401.2|740431.1|739431.1|740398.8|739398.8|38
1620805200000|2021-05-12 07:40:00|740405|739405|740402.9|739402.9|740417.5|739417.5|740319.6|739319.6|33
1620805210000|2021-05-12 07:40:10|740413|739413|740316.7|739316.7|740413|739413|740316.7|739316.7|33
1620805220000|2021-05-12 07:40:20|740323.4|739323.4|740372.1|739372.1|740379.4|739379.4|740315.6|739315.6|39
1620805230000|2021-05-12 07:40:30|740363|739363|740395.3|739395.3|740428.7|739428.7|740353.8|739353.8|37
1620805240000|2021-05-12 07:40:40|740404.1|739404.1|740436.3|739436.3|740443.8|739443.8|740398.6|739398.6|40
1620805250000|2021-05-12 07:40:50|740434.2|739434.2|740540|739540|740575.8|739575.8|740434.1|739434.1|34
1620805260000|2021-05-12 07:41:00|740539.6|739539.6|740349|739349|740539.6|739539.6|740349|739349|40
1620805270000|2021-05-12 07:41:10|740361.1|739361.1|740272|739272|740365.9|739365.9|740263.1|739263.1|37
1620805280000|2021-05-12 07:41:20|740287.2|739287.2|740314.6|739314.6|740339.4|739339.4|740277.3|739277.3|39
1620805290000|2021-05-12 07:41:30|740318.4|739318.4|740289.4|739289.4|740328.5|739328.5|740281.2|739281.2|28
1620805300000|2021-05-12 07:41:40|740288.3|739288.3|740287.2|739287.2|740303.7|739303.7|740268.3|739268.3|39
1620805310000|2021-05-12 07:41:50|740307|739307|740249.8|739249.8|740350.3|739350.3|740248.1|739248.1|40
1620805320000|2021-05-12 07:42:00|740257.3|739257.3|740441.8|739441.8|740459.8|739459.8|740239.3|739239.3|40
1620805330000|2021-05-12 07:42:10|740445.3|739445.3|740522.6|739522.6|740550.4|739550.4|740422.9|739422.9|38
1620805340000|2021-05-12 07:42:20|740524.1|739524.1|740445.4|739445.4|740534.4|739534.4|740445.4|739445.4|37
1620805350000|2021-05-12 07:42:30|740440.4|739440.4|740482.6|739482.6|740507.2|739507.2|740440.4|739440.4|38
1620805360000|2021-05-12 07:42:40|740486.5|739486.5|740467.6|739467.6|740486.5|739486.5|740438.4|739438.4|34
1620805370000|2021-05-12 07:42:50|740467.9|739467.9|740357.3|739357.3|740497.6|739497.6|740336.3|739336.3|39
1620805380000|2021-05-12 07:43:00|740347.9|739347.9|740415|739415|740433|739433|740336.9|739336.9|39
1620805390000|2021-05-12 07:43:10|740415.4|739415.4|740384|739384|740443.5|739443.5|740375.7|739375.7|35
1620805400000|2021-05-12 07:43:20|740396.1|739396.1|740436.8|739436.8|740458|739458|740394.1|739394.1|33
1620805410000|2021-05-12 07:43:30|740428|739428|740446.1|739446.1|740456.1|739456.1|740394.9|739394.9|38
1620805420000|2021-05-12 07:43:40|740450.9|739450.9|740474.2|739474.2|740476.3|739476.3|740444.5|739444.5|33
1620805430000|2021-05-12 07:43:50|740474.8|739474.8|740441.7|739441.7|740511.8|739511.8|740418.4|739418.4|35
1620805440000|2021-05-12 07:44:00|740443.2|739443.2|740431.7|739431.7|740451|739451|740414.7|739414.7|27
1620805450000|2021-05-12 07:44:10|740430.2|739430.2|740440.9|739440.9|740452.9|739452.9|740423.1|739423.1|25
1620805460000|2021-05-12 07:44:20|740442.8|739442.8|740429.1|739429.1|740450.5|739450.5|740414.6|739414.6|36
1620805470000|2021-05-12 07:44:30|740422.5|739422.5|740457.4|739457.4|740466.2|739466.2|740422.5|739422.5|30
1620805480000|2021-05-12 07:44:40|740458|739458|740463.2|739463.2|740463.2|739463.2|740440.5|739440.5|32
1620805490000|2021-05-12 07:44:50|740457|739457|740438.8|739438.8|740492.3|739492.3|740438.8|739438.8|36
1620805500000|2021-05-12 07:45:00|740432.8|739432.8|740402|739402|740438.2|739438.2|740377.4|739377.4|40
1620805510000|2021-05-12 07:45:10|740379.4|739379.4|740350.7|739350.7|740386.6|739386.6|740324.9|739324.9|36
1620805520000|2021-05-12 07:45:20|740349.4|739349.4|740370.1|739370.1|740372.6|739372.6|740318|739318|34
1620805530000|2021-05-12 07:45:30|740370.8|739370.8|740356.2|739356.2|740391.6|739391.6|740271.8|739271.8|36
1620805540000|2021-05-12 07:45:40|740353.6|739353.6|740293.3|739293.3|740373.5|739373.5|740286.9|739286.9|31
1620805550000|2021-05-12 07:45:50|740297.9|739297.9|740306.3|739306.3|740318|739318|740257.4|739257.4|32
1620805560000|2021-05-12 07:46:00|740307.1|739307.1|740135.2|739135.2|740308.9|739308.9|740104.9|739104.9|37
1620805570000|2021-05-12 07:46:10|740137.1|739137.1|740172.5|739172.5|740201.8|739201.8|740137.1|739137.1|40
1620805580000|2021-05-12 07:46:20|740175|739175|740187.6|739187.6|740191.6|739191.6|740156.3|739156.3|40
1620805590000|2021-05-12 07:46:30|740207.2|739207.2|740079.6|739079.6|740207.2|739207.2|740042.6|739042.6|39
1620805600000|2021-05-12 07:46:40|740077.9|739077.9|740055.8|739055.8|740079.5|739079.5|740049.8|739049.8|38
1620805610000|2021-05-12 07:46:50|740056.6|739056.6|740081.9|739081.9|740126.3|739126.3|740051.5|739051.5|37
1620805620000|2021-05-12 07:47:00|740080.2|739080.2|740015.7|739015.7|740155|739155|740000.5|739000.5|40
1620805630000|2021-05-12 07:47:10|740006.7|739006.7|740038.4|739038.4|740081.3|739081.3|740006.7|739006.7|39
1620805640000|2021-05-12 07:47:20|740037.5|739037.5|740050.7|739050.7|740070.2|739070.2|740037.5|739037.5|33
1620805650000|2021-05-12 07:47:30|740057.9|739057.9|740081.4|739081.4|740085.5|739085.5|740033.4|739033.4|39
1620805660000|2021-05-12 07:47:40|740075.2|739075.2|740028.7|739028.7|740080.8|739080.8|740020.3|739020.3|37
1620805670000|2021-05-12 07:47:50|740035.7|739035.7|740018.7|739018.7|740062.7|739062.7|740001.6|739001.6|37
1620805680000|2021-05-12 07:48:00|740006.4|739006.4|740028.8|739028.8|740044|739044|740006.4|739006.4|35
1620805690000|2021-05-12 07:48:10|740024.8|739024.8|739901.1|738901.1|740034.2|739034.2|739883.2|738883.2|39
1620805700000|2021-05-12 07:48:20|739885.7|738885.7|739845.2|738845.2|739964.5|738964.5|739827.6|738827.6|38
1620805710000|2021-05-12 07:48:30|739843.7|738843.7|739869.9|738869.9|739883.8|738883.8|739822.8|738822.8|40
1620805720000|2021-05-12 07:48:40|739867.7|738867.7|739865.1|738865.1|739918.9|738918.9|739814.5|738814.5|39
1620805730000|2021-05-12 07:48:50|739855.5|738855.5|739840.6|738840.6|739928.7|738928.7|739776.2|738776.2|40
1620805740000|2021-05-12 07:49:00|739832.7|738832.7|739846|738846|739866.7|738866.7|739800.9|738800.9|39
1620805750000|2021-05-12 07:49:10|739836.4|738836.4|739970.7|738970.7|739975.8|738975.8|739832.3|738832.3|38
1620805760000|2021-05-12 07:49:20|739971.9|738971.9|739878.6|738878.6|739978.9|738978.9|739874|738874|39
1620805770000|2021-05-12 07:49:30|739860.3|738860.3|740011.4|739011.4|740011.4|739011.4|739860.3|738860.3|33
1620805780000|2021-05-12 07:49:40|740000.6|739000.6|740020.7|739020.7|740037.2|739037.2|739988.4|738988.4|38
1620805790000|2021-05-12 07:49:50|740037.8|739037.8|740106.9|739106.9|740125.6|739125.6|740019.9|739019.9|39
1620805800000|2021-05-12 07:50:00|740110|739110|740093.8|739093.8|740110|739110|740024.9|739024.9|34
1620805810000|2021-05-12 07:50:10|740085.7|739085.7|740083.7|739083.7|740088.6|739088.6|740060|739060|28
1620805820000|2021-05-12 07:50:20|740084.5|739084.5|740063.9|739063.9|740103.2|739103.2|740035.7|739035.7|33
1620805830000|2021-05-12 07:50:30|740055|739055|740022.7|739022.7|740055|739055|740005.5|739005.5|30
1620805840000|2021-05-12 07:50:40|740022.6|739022.6|740146.9|739146.9|740158.8|739158.8|740020.2|739020.2|37
1620805850000|2021-05-12 07:50:50|740149.2|739149.2|740185.6|739185.6|740202.2|739202.2|740149.2|739149.2|33
1620805860000|2021-05-12 07:51:00|740171.9|739171.9|740154.5|739154.5|740172.5|739172.5|740135.2|739135.2|34
1620805870000|2021-05-12 07:51:10|740134.5|739134.5|740225.8|739225.8|740225.8|739225.8|740134.5|739134.5|34
1620805880000|2021-05-12 07:51:20|740220.7|739220.7|740143.7|739143.7|740227.3|739227.3|740096.1|739096.1|38
1620805890000|2021-05-12 07:51:30|740134.8|739134.8|740117.4|739117.4|740155.8|739155.8|740095|739095|38
1620805900000|2021-05-12 07:51:40|740119.9|739119.9|740116.3|739116.3|740148.4|739148.4|740104.3|739104.3|37
1620805910000|2021-05-12 07:51:50|740119.9|739119.9|740188.6|739188.6|740199.7|739199.7|740114.4|739114.4|35
1620805920000|2021-05-12 07:52:00|740190.5|739190.5|740179.6|739179.6|740201|739201|740169.5|739169.5|29
1620805930000|2021-05-12 07:52:10|740176.2|739176.2|740171.1|739171.1|740185.6|739185.6|740158.6|739158.6|31
1620805940000|2021-05-12 07:52:20|740174.3|739174.3|740217.8|739217.8|740217.8|739217.8|740174.3|739174.3|32
1620805950000|2021-05-12 07:52:30|740212.8|739212.8|740248.9|739248.9|740263.1|739263.1|740212.8|739212.8|36
1620805960000|2021-05-12 07:52:40|740242|739242|740175.2|739175.2|740273.8|739273.8|740174.5|739174.5|34
1620805970000|2021-05-12 07:52:50|740169.9|739169.9|740143|739143|740174.5|739174.5|740133.8|739133.8|32
1620805980000|2021-05-12 07:53:00|740133|739133|740109.7|739109.7|740143.8|739143.8|740099.3|739099.3|35
1620805990000|2021-05-12 07:53:10|740111.1|739111.1|740103.6|739103.6|740120.5|739120.5|740092.7|739092.7|31
1620806000000|2021-05-12 07:53:20|740100|739100|740105.1|739105.1|740121.3|739121.3|740093.1|739093.1|32
1620806010000|2021-05-12 07:53:30|740100.8|739100.8|740112.1|739112.1|740142.9|739142.9|740084.9|739084.9|28
1620806020000|2021-05-12 07:53:40|740114.4|739114.4|740129.5|739129.5|740146.2|739146.2|740112.2|739112.2|33
1620806030000|2021-05-12 07:53:50|740123.4|739123.4|740143.3|739143.3|740147.6|739147.6|740123.2|739123.2|26
1620806040000|2021-05-12 07:54:00|740132.5|739132.5|740175.6|739175.6|740175.6|739175.6|740132.5|739132.5|35
1620806050000|2021-05-12 07:54:10|740179.5|739179.5|740266.2|739266.2|740340.1|739340.1|740179.5|739179.5|40
1620806060000|2021-05-12 07:54:20|740274.1|739274.1|740315.4|739315.4|740328|739328|740265.1|739265.1|35
1620806070000|2021-05-12 07:54:30|740309.2|739309.2|740311.4|739311.4|740329|739329|740297.8|739297.8|34
1620806080000|2021-05-12 07:54:40|740310.6|739310.6|740241.4|739241.4|740312.3|739312.3|740240.7|739240.7|35
1620806090000|2021-05-12 07:54:50|740237.3|739237.3|740225.7|739225.7|740249.6|739249.6|740212.4|739212.4|35
1620806100000|2021-05-12 07:55:00|740214.9|739214.9|740196.2|739196.2|740250.2|739250.2|740167.4|739167.4|39
1620806110000|2021-05-12 07:55:10|740208.1|739208.1|740241.8|739241.8|740252.7|739252.7|740176.7|739176.7|38
1620806120000|2021-05-12 07:55:20|740229.2|739229.2|740231.9|739231.9|740242.1|739242.1|740210|739210|38
1620806130000|2021-05-12 07:55:30|740209.5|739209.5|740127.2|739127.2|740218.9|739218.9|740111.4|739111.4|39
1620806140000|2021-05-12 07:55:40|740125.1|739125.1|740152|739152|740171.3|739171.3|740125.1|739125.1|39
1620806150000|2021-05-12 07:55:50|740149.4|739149.4|740169.7|739169.7|740177.7|739177.7|740146.3|739146.3|36
1620806160000|2021-05-12 07:56:00|740134.2|739134.2|740151|739151|740155|739155|740094.7|739094.7|35
1620806170000|2021-05-12 07:56:10|740141.2|739141.2|740121.2|739121.2|740166.3|739166.3|740111|739111|35
1620806180000|2021-05-12 07:56:20|740117.9|739117.9|740132.4|739132.4|740163.2|739163.2|740117.7|739117.7|38
1620806190000|2021-05-12 07:56:30|740127.2|739127.2|740160.1|739160.1|740174.5|739174.5|740122.2|739122.2|38
1620806200000|2021-05-12 07:56:40|740158.8|739158.8|740175.3|739175.3|740187.3|739187.3|740145.5|739145.5|33
1620806210000|2021-05-12 07:56:50|740173.5|739173.5|740174.2|739174.2|740187.9|739187.9|740168.7|739168.7|29
1620806220000|2021-05-12 07:57:00|740177.7|739177.7|740263.2|739263.2|740263.2|739263.2|740145.1|739145.1|38
1620806230000|2021-05-12 07:57:10|740254.2|739254.2|740344.4|739344.4|740344.4|739344.4|740245.7|739245.7|38
1620806240000|2021-05-12 07:57:20|740353|739353|740348.1|739348.1|740367.5|739367.5|740339.1|739339.1|37
1620806250000|2021-05-12 07:57:30|740333.6|739333.6|740360.3|739360.3|740369.8|739369.8|740333.6|739333.6|38
1620806260000|2021-05-12 07:57:40|740355.4|739355.4|740346.8|739346.8|740369.5|739369.5|740337.1|739337.1|28
1620806270000|2021-05-12 07:57:50|740337.5|739337.5|740353.4|739353.4|740354.9|739354.9|740337.5|739337.5|29
1620806280000|2021-05-12 07:58:00|740351.9|739351.9|740390|739390|740436.1|739436.1|740351.9|739351.9|30
1620806290000|2021-05-12 07:58:10|740397.9|739397.9|740432.8|739432.8|740438.7|739438.7|740389.4|739389.4|35
1620806300000|2021-05-12 07:58:20|740438.8|739438.8|740437.1|739437.1|740452.2|739452.2|740414|739414|36
1620806310000|2021-05-12 07:58:30|740396.7|739396.7|740426.3|739426.3|740433.9|739433.9|740382.4|739382.4|37
1620806320000|2021-05-12 07:58:40|740417.6|739417.6|740411.1|739411.1|740425.9|739425.9|740382.8|739382.8|32
1620806330000|2021-05-12 07:58:50|740420.6|739420.6|740425.4|739425.4|740438.6|739438.6|740405.6|739405.6|37
1620806340000|2021-05-12 07:59:00|740408|739408|740460.8|739460.8|740463.7|739463.7|740404.2|739404.2|34
1620806350000|2021-05-12 07:59:10|740457.9|739457.9|740464.9|739464.9|740477.4|739477.4|740441.9|739441.9|37
1620806360000|2021-05-12 07:59:20|740476|739476|740610.5|739610.5|740610.5|739610.5|740469.9|739469.9|40
1620806370000|2021-05-12 07:59:30|740608.4|739608.4|740655.8|739655.8|740675.9|739675.9|740574.2|739574.2|36
1620806380000|2021-05-12 07:59:40|740669.3|739669.3|740709.4|739709.4|740709.4|739709.4|740657.2|739657.2|34
1620806390000|2021-05-12 07:59:50|740709.2|739709.2|740617.4|739617.4|740726.3|739726.3|740615.4|739615.4|38
1620806400000|2021-05-12 08:00:00|740593.4|739593.4|740515.1|739515.1|740616.7|739616.7|740514.2|739514.2|40
1620806410000|2021-05-12 08:00:10|740533.8|739533.8|740496|739496|740533.8|739533.8|740470.4|739470.4|38
1620806420000|2021-05-12 08:00:20|740497|739497|740602.2|739602.2|740602.2|739602.2|740415.9|739415.9|38
1620806430000|2021-05-12 08:00:30|740579.9|739579.9|740510.1|739510.1|740579.9|739579.9|740507.5|739507.5|34
1620806440000|2021-05-12 08:00:40|740510.6|739510.6|740534.8|739534.8|740541|739541|740489.5|739489.5|31
1620806450000|2021-05-12 08:00:50|740535.4|739535.4|740514|739514|740550.3|739550.3|740504.3|739504.3|38
1620806460000|2021-05-12 08:01:00|740507.9|739507.9|740555.5|739555.5|740571.4|739571.4|740465|739465|34
1620806470000|2021-05-12 08:01:10|740555.9|739555.9|740467.9|739467.9|740559.4|739559.4|740454.6|739454.6|30
1620806480000|2021-05-12 08:01:20|740461.7|739461.7|740474.2|739474.2|740491.4|739491.4|740393|739393|38
1620806490000|2021-05-12 08:01:30|740457.6|739457.6|740532.4|739532.4|740541.9|739541.9|740442.2|739442.2|33
1620806500000|2021-05-12 08:01:40|740530.6|739530.6|740560.8|739560.8|740569.6|739569.6|740530.6|739530.6|31
1620806510000|2021-05-12 08:01:50|740562|739562|740682.2|739682.2|740753.8|739753.8|740562|739562|34
1620806520000|2021-05-12 08:02:00|740693.4|739693.4|740695|739695|740718.9|739718.9|740675.1|739675.1|37
1620806530000|2021-05-12 08:02:10|740709|739709|740634.3|739634.3|740709|739709|740621.3|739621.3|40
1620806540000|2021-05-12 08:02:20|740635.3|739635.3|740534.5|739534.5|740644.4|739644.4|740521.4|739521.4|37
1620806550000|2021-05-12 08:02:30|740534.7|739534.7|740572.9|739572.9|740574.8|739574.8|740523.7|739523.7|36
1620806560000|2021-05-12 08:02:40|740571|739571|740618.3|739618.3|740654.4|739654.4|740571|739571|38
1620806570000|2021-05-12 08:02:50|740606.3|739606.3|740500.4|739500.4|740618.9|739618.9|740496.9|739496.9|36
1620806580000|2021-05-12 08:03:00|740501.1|739501.1|740489.7|739489.7|740527.3|739527.3|740456.9|739456.9|39
1620806590000|2021-05-12 08:03:10|740491.2|739491.2|740315.1|739315.1|740491.2|739491.2|740315.1|739315.1|39
1620806600000|2021-05-12 08:03:20|740319.4|739319.4|740335.8|739335.8|740353.5|739353.5|740317.3|739317.3|37
1620806610000|2021-05-12 08:03:30|740327.9|739327.9|740375.6|739375.6|740375.6|739375.6|740321.5|739321.5|35
1620806620000|2021-05-12 08:03:40|740373.2|739373.2|740382.5|739382.5|740401|739401|740370.5|739370.5|28
1620806630000|2021-05-12 08:03:50|740376.2|739376.2|740467|739467|740467|739467|740370.2|739370.2|33
1620806640000|2021-05-12 08:04:00|740455.2|739455.2|740446.5|739446.5|740455.2|739455.2|740401.3|739401.3|32
1620806650000|2021-05-12 08:04:10|740456.8|739456.8|740521.4|739521.4|740541|739541|740444|739444|37
1620806660000|2021-05-12 08:04:20|740521.7|739521.7|740576.2|739576.2|740576.2|739576.2|740501.9|739501.9|38
1620806670000|2021-05-12 08:04:30|740559|739559|740590.1|739590.1|740590.1|739590.1|740552.4|739552.4|32
1620806680000|2021-05-12 08:04:40|740593.2|739593.2|740672|739672|740720.1|739720.1|740587.5|739587.5|39
1620806690000|2021-05-12 08:04:50|740679.8|739679.8|740695.8|739695.8|740695.8|739695.8|740679.4|739679.4|30
1620806700000|2021-05-12 08:05:00|740685.1|739685.1|740766.5|739766.5|740766.5|739766.5|740679.4|739679.4|36
1620806710000|2021-05-12 08:05:10|740760.6|739760.6|740801.9|739801.9|740820|739820|740716.6|739716.6|39
1620806720000|2021-05-12 08:05:20|740792.2|739792.2|740801.6|739801.6|740807.7|739807.7|740740.5|739740.5|32
1620806730000|2021-05-12 08:05:30|740804.8|739804.8|741021.5|740021.5|741038|740038|740804.8|739804.8|36
1620806740000|2021-05-12 08:05:40|741016.6|740016.6|741018.2|740018.2|741049.3|740049.3|741008.7|740008.7|36
1620806750000|2021-05-12 08:05:50|741024.2|740024.2|740996|739996|741026.3|740026.3|740978.5|739978.5|39
1620806760000|2021-05-12 08:06:00|740994.5|739994.5|741026.4|740026.4|741026.4|740026.4|740971.3|739971.3|37
1620806770000|2021-05-12 08:06:10|741018.6|740018.6|741022.1|740022.1|741027.5|740027.5|740962.1|739962.1|35
1620806780000|2021-05-12 08:06:20|741007|740007|741087.2|740087.2|741106.6|740106.6|741006.6|740006.6|39
1620806790000|2021-05-12 08:06:30|741067.3|740067.3|741101.7|740101.7|741110.5|740110.5|741067.3|740067.3|39
1620806800000|2021-05-12 08:06:40|741101.4|740101.4|741097.1|740097.1|741109.4|740109.4|741062.4|740062.4|34
1620806810000|2021-05-12 08:06:50|741089.7|740089.7|741095|740095|741097.1|740097.1|741073.8|740073.8|24
1620806820000|2021-05-12 08:07:00|741094.6|740094.6|741119.2|740119.2|741137.8|740137.8|741094.1|740094.1|26
1620806830000|2021-05-12 08:07:10|741117.8|740117.8|741086.5|740086.5|741126.4|740126.4|741065.4|740065.4|34
1620806840000|2021-05-12 08:07:20|741097.7|740097.7|741125.9|740125.9|741125.9|740125.9|741078.7|740078.7|34
1620806850000|2021-05-12 08:07:30|741110.6|740110.6|741119|740119|741151.3|740151.3|741086.1|740086.1|37
1620806860000|2021-05-12 08:07:40|741118.5|740118.5|741105.8|740105.8|741123|740123|741067.4|740067.4|36
1620806870000|2021-05-12 08:07:50|741102.7|740102.7|741102|740102|741123.6|740123.6|741090.6|740090.6|30
1620806880000|2021-05-12 08:08:00|741101.5|740101.5|741098|740098|741115.8|740115.8|741089.8|740089.8|33
1620806890000|2021-05-12 08:08:10|741107.1|740107.1|741091.8|740091.8|741122.6|740122.6|741079.7|740079.7|30
1620806900000|2021-05-12 08:08:20|741080|740080|741049.8|740049.8|741084.4|740084.4|741027.6|740027.6|37
1620806910000|2021-05-12 08:08:30|741016.8|740016.8|740991|739991|741016.8|740016.8|740984.1|739984.1|33
1620806920000|2021-05-12 08:08:40|740991.8|739991.8|740925.5|739925.5|740991.8|739991.8|740884.1|739884.1|35
1620806930000|2021-05-12 08:08:50|740913.9|739913.9|740891.5|739891.5|740935.1|739935.1|740888.7|739888.7|29
1620806940000|2021-05-12 08:09:00|740886|739886|740885.6|739885.6|740895|739895|740853.7|739853.7|33
1620806950000|2021-05-12 08:09:10|740870.7|739870.7|740898.3|739898.3|740900|739900|740859.7|739859.7|30
1620806960000|2021-05-12 08:09:20|740905.3|739905.3|740885.5|739885.5|740927.5|739927.5|740849.5|739849.5|37
1620806970000|2021-05-12 08:09:30|740852.5|739852.5|740913.8|739913.8|740913.8|739913.8|740852.1|739852.1|33
1620806980000|2021-05-12 08:09:40|740907|739907|740937.9|739937.9|740950.2|739950.2|740892.2|739892.2|33
1620806990000|2021-05-12 08:09:50|740980|739980|740995.6|739995.6|741004|740004|740945.7|739945.7|38
1620807000000|2021-05-12 08:10:00|740991.4|739991.4|740981.8|739981.8|740992.7|739992.7|740940.3|739940.3|37
1620807010000|2021-05-12 08:10:10|740969.1|739969.1|740980.5|739980.5|741010.5|740010.5|740959.6|739959.6|37
1620807020000|2021-05-12 08:10:20|740995|739995|741045.6|740045.6|741068.7|740068.7|740995|739995|31
1620807030000|2021-05-12 08:10:30|741041.2|740041.2|741043.7|740043.7|741047.8|740047.8|741002.7|740002.7|32
1620807040000|2021-05-12 08:10:40|741041.8|740041.8|741057|740057|741070.8|740070.8|741020.1|740020.1|38
1620807050000|2021-05-12 08:10:50|741057.2|740057.2|741017.3|740017.3|741103|740103|741009.2|740009.2|34
1620807060000|2021-05-12 08:11:00|741011.4|740011.4|741016.6|740016.6|741028.1|740028.1|741005.4|740005.4|28
1620807070000|2021-05-12 08:11:10|741022.2|740022.2|740988.8|739988.8|741022.2|740022.2|740984.1|739984.1|27
1620807080000|2021-05-12 08:11:20|740991.5|739991.5|741025.5|740025.5|741030.2|740030.2|740971.6|739971.6|27
1620807090000|2021-05-12 08:11:30|741024.6|740024.6|740993.1|739993.1|741035.4|740035.4|740990|739990|27
1620807100000|2021-05-12 08:11:40|740985.5|739985.5|741013.2|740013.2|741019.4|740019.4|740984.4|739984.4|35
1620807110000|2021-05-12 08:11:50|741011.5|740011.5|740994.6|739994.6|741016.9|740016.9|740984|739984|29
1620807120000|2021-05-12 08:12:00|740986.2|739986.2|741006.5|740006.5|741012.7|740012.7|740958.4|739958.4|36
1620807130000|2021-05-12 08:12:10|741011.9|740011.9|740926|739926|741011.9|740011.9|740913.9|739913.9|34
1620807140000|2021-05-12 08:12:20|740917.6|739917.6|740974.9|739974.9|741008|740008|740900.2|739900.2|34
1620807150000|2021-05-12 08:12:30|740952|739952|740989.8|739989.8|740992.4|739992.4|740938.5|739938.5|36
1620807160000|2021-05-12 08:12:40|740983.2|739983.2|740926.1|739926.1|741010|740010|740915.4|739915.4|35
1620807170000|2021-05-12 08:12:50|740926.5|739926.5|740956.4|739956.4|740972.5|739972.5|740923.7|739923.7|33
1620807180000|2021-05-12 08:13:00|740951.9|739951.9|740969.6|739969.6|740983.3|739983.3|740951.9|739951.9|31
1620807190000|2021-05-12 08:13:10|740973|739973|740979.4|739979.4|740985.8|739985.8|740945.7|739945.7|39
1620807200000|2021-05-12 08:13:20|740978.5|739978.5|741058.1|740058.1|741063.7|740063.7|740978.5|739978.5|37
1620807210000|2021-05-12 08:13:30|741061.5|740061.5|741265.1|740265.1|741289.9|740289.9|741048|740048|35
1620807220000|2021-05-12 08:13:40|741245.3|740245.3|741252.9|740252.9|741260.4|740260.4|741215.9|740215.9|39
1620807230000|2021-05-12 08:13:50|741255.4|740255.4|741237.4|740237.4|741275.5|740275.5|741231.6|740231.6|37
1620807240000|2021-05-12 08:14:00|741242.4|740242.4|741217.5|740217.5|741273.9|740273.9|741217.5|740217.5|37
1620807250000|2021-05-12 08:14:10|741216.4|740216.4|741220.6|740220.6|741247.4|740247.4|741204.8|740204.8|36
1620807260000|2021-05-12 08:14:20|741214.1|740214.1|741322.2|740322.2|741331.7|740331.7|741196.7|740196.7|34
1620807270000|2021-05-12 08:14:30|741324.3|740324.3|741369.6|740369.6|741381.1|740381.1|741309.6|740309.6|36
1620807280000|2021-05-12 08:14:40|741385.5|740385.5|741375.2|740375.2|741434.8|740434.8|741372.9|740372.9|39
1620807290000|2021-05-12 08:14:50|741371.8|740371.8|741329.7|740329.7|741388.3|740388.3|741318.2|740318.2|35
1620807300000|2021-05-12 08:15:00|741331.2|740331.2|741338.9|740338.9|741340.5|740340.5|741315.5|740315.5|36
1620807310000|2021-05-12 08:15:10|741336.7|740336.7|741215.9|740215.9|741350.3|740350.3|741214.5|740214.5|37
1620807320000|2021-05-12 08:15:20|741223.7|740223.7|741127.6|740127.6|741223.7|740223.7|741118.6|740118.6|38
1620807330000|2021-05-12 08:15:30|741130.9|740130.9|741186.3|740186.3|741217.7|740217.7|741117.8|740117.8|35
1620807340000|2021-05-12 08:15:40|741191.2|740191.2|741151.9|740151.9|741214.9|740214.9|741121|740121|37
1620807350000|2021-05-12 08:15:50|741147.2|740147.2|741061.3|740061.3|741150.9|740150.9|741040.4|740040.4|33
1620807360000|2021-05-12 08:16:00|741049|740049|740967.8|739967.8|741083.3|740083.3|740967.8|739967.8|36
1620807370000|2021-05-12 08:16:10|740959.3|739959.3|741048.2|740048.2|741090.9|740090.9|740959.3|739959.3|32
1620807380000|2021-05-12 08:16:20|741046|740046|740993.1|739993.1|741046|740046|740993|739993|36
1620807390000|2021-05-12 08:16:30|740988.5|739988.5|741003.3|740003.3|741003.7|740003.7|740978.7|739978.7|28
1620807400000|2021-05-12 08:16:40|741000|740000|741000.8|740000.8|741074.6|740074.6|740996.8|739996.8|32
1620807410000|2021-05-12 08:16:50|740996.6|739996.6|741002|740002|741002|740002|740943.1|739943.1|33
1620807420000|2021-05-12 08:17:00|741003.7|740003.7|741110|740110|741111.5|740111.5|740997.3|739997.3|39
1620807430000|2021-05-12 08:17:10|741108|740108|741041.8|740041.8|741114.1|740114.1|741015.7|740015.7|33
1620807440000|2021-05-12 08:17:20|741038|740038|741021.2|740021.2|741046.9|740046.9|740979.3|739979.3|38
1620807450000|2021-05-12 08:17:30|741007|740007|741025.5|740025.5|741042.9|740042.9|740987|739987|30
1620807460000|2021-05-12 08:17:40|741018.6|740018.6|741094.6|740094.6|741107.7|740107.7|741015.2|740015.2|38
1620807470000|2021-05-12 08:17:50|741086.6|740086.6|741067.2|740067.2|741102.1|740102.1|741053.9|740053.9|32
1620807480000|2021-05-12 08:18:00|741065|740065|741109.8|740109.8|741111.4|740111.4|741065|740065|34
1620807490000|2021-05-12 08:18:10|741115.8|740115.8|741133|740133|741149.5|740149.5|741101.8|740101.8|35
1620807500000|2021-05-12 08:18:20|741131.6|740131.6|741077.3|740077.3|741131.6|740131.6|741077.3|740077.3|37
1620807510000|2021-05-12 08:18:30|741069.7|740069.7|741089.9|740089.9|741102.7|740102.7|741061.8|740061.8|37
1620807520000|2021-05-12 08:18:40|741090.2|740090.2|741066.6|740066.6|741101.9|740101.9|741060.2|740060.2|35
1620807530000|2021-05-12 08:18:50|741065.9|740065.9|741054.2|740054.2|741079.9|740079.9|741054.2|740054.2|31
1620807540000|2021-05-12 08:19:00|741056.7|740056.7|741040.3|740040.3|741056.9|740056.9|741030.9|740030.9|32
1620807550000|2021-05-12 08:19:10|741042.1|740042.1|741022.5|740022.5|741049.8|740049.8|741022.5|740022.5|26
1620807560000|2021-05-12 08:19:20|741027.4|740027.4|741046.5|740046.5|741077.2|740077.2|741011.4|740011.4|33
1620807570000|2021-05-12 08:19:30|741015.1|740015.1|741019.1|740019.1|741032.2|740032.2|741004|740004|34
1620807580000|2021-05-12 08:19:40|741012|740012|740976.5|739976.5|741022.2|740022.2|740976.2|739976.2|29
1620807590000|2021-05-12 08:19:50|740973.4|739973.4|740982.1|739982.1|740996.4|739996.4|740968.4|739968.4|34
1620807600000|2021-05-12 08:20:00|740974.1|739974.1|740968.6|739968.6|740993.2|739993.2|740961.9|739961.9|37
1620807610000|2021-05-12 08:20:10|740969.6|739969.6|740988.5|739988.5|740994.6|739994.6|740969.6|739969.6|27
1620807620000|2021-05-12 08:20:20|740982.2|739982.2|740986.8|739986.8|741020|740020|740975|739975|32
1620807630000|2021-05-12 08:20:30|740984.2|739984.2|741020.4|740020.4|741027.3|740027.3|740982.7|739982.7|34
1620807640000|2021-05-12 08:20:40|741026.8|740026.8|741011.1|740011.1|741028.2|740028.2|740993|739993|32
1620807650000|2021-05-12 08:20:50|741013.3|740013.3|741106.9|740106.9|741118.2|740118.2|741013.3|740013.3|33
1620807660000|2021-05-12 08:21:00|741099|740099|741093.9|740093.9|741121.7|740121.7|741092.7|740092.7|35
1620807670000|2021-05-12 08:21:10|741096.7|740096.7|741138.5|740138.5|741138.5|740138.5|741092.3|740092.3|35
1620807680000|2021-05-12 08:21:20|741146.2|740146.2|741145.3|740145.3|741158.6|740158.6|741102.7|740102.7|39
1620807690000|2021-05-12 08:21:30|741130.2|740130.2|741065.6|740065.6|741138.2|740138.2|741065.6|740065.6|34
1620807700000|2021-05-12 08:21:40|741065.2|740065.2|741047.8|740047.8|741095.5|740095.5|741036.9|740036.9|36
1620807710000|2021-05-12 08:21:50|741058.9|740058.9|741050.8|740050.8|741066.7|740066.7|741031.6|740031.6|32
1620807720000|2021-05-12 08:22:00|741048.5|740048.5|741090.5|740090.5|741093.2|740093.2|741036.5|740036.5|39
1620807730000|2021-05-12 08:22:10|741089.1|740089.1|741049.5|740049.5|741121.8|740121.8|741049.5|740049.5|32
1620807740000|2021-05-12 08:22:20|741046.3|740046.3|741026.4|740026.4|741092.6|740092.6|741025.8|740025.8|36
1620807750000|2021-05-12 08:22:30|741021.5|740021.5|741052.4|740052.4|741052.4|740052.4|741016|740016|28
1620807760000|2021-05-12 08:22:40|741049.3|740049.3|741044.1|740044.1|741055.4|740055.4|741042.9|740042.9|23
1620807770000|2021-05-12 08:22:50|741043.7|740043.7|741029.9|740029.9|741047.5|740047.5|740997.2|739997.2|30
1620807780000|2021-05-12 08:23:00|741025.4|740025.4|740998.4|739998.4|741038.2|740038.2|740996.9|739996.9|30
1620807790000|2021-05-12 08:23:10|741003.3|740003.3|740994.4|739994.4|741006.5|740006.5|740988.2|739988.2|34
1620807800000|2021-05-12 08:23:20|740994.6|739994.6|740997.7|739997.7|741000.9|740000.9|740989.9|739989.9|24
1620807810000|2021-05-12 08:23:30|741022.8|740022.8|741025.6|740025.6|741041.3|740041.3|740957.2|739957.2|35
1620807820000|2021-05-12 08:23:40|741024.7|740024.7|741025.8|740025.8|741031.5|740031.5|741007.9|740007.9|31
1620807830000|2021-05-12 08:23:50|741030.2|740030.2|741059.2|740059.2|741061.6|740061.6|741008.8|740008.8|36
1620807840000|2021-05-12 08:24:00|741064.9|740064.9|741044.5|740044.5|741064.9|740064.9|741006|740006|35
1620807850000|2021-05-12 08:24:10|741054.5|740054.5|741019.2|740019.2|741056.2|740056.2|741011.3|740011.3|35
1620807860000|2021-05-12 08:24:20|741018.9|740018.9|741043|740043|741043.5|740043.5|741011.4|740011.4|34
1620807870000|2021-05-12 08:24:30|741046.8|740046.8|741051.4|740051.4|741055.2|740055.2|741026.8|740026.8|34
1620807880000|2021-05-12 08:24:40|741045.4|740045.4|741046|740046|741076.3|740076.3|741045.4|740045.4|34
1620807890000|2021-05-12 08:24:50|741040.8|740040.8|741047.8|740047.8|741054.6|740054.6|741032.2|740032.2|29
1620807900000|2021-05-12 08:25:00|741049.6|740049.6|741047.3|740047.3|741052.7|740052.7|741033.6|740033.6|33
1620807910000|2021-05-12 08:25:10|741038.5|740038.5|741041|740041|741052.7|740052.7|741038.5|740038.5|30
1620807920000|2021-05-12 08:25:20|741045.7|740045.7|741074.4|740074.4|741075.1|740075.1|741041.4|740041.4|26
1620807930000|2021-05-12 08:25:30|741058.3|740058.3|741068.6|740068.6|741072.6|740072.6|741036.4|740036.4|33
1620807940000|2021-05-12 08:25:40|741068.4|740068.4|741032.9|740032.9|741068.9|740068.9|741032.9|740032.9|29
1620807950000|2021-05-12 08:25:50|741032.8|740032.8|741067.7|740067.7|741067.7|740067.7|741014.9|740014.9|31
1620807960000|2021-05-12 08:26:00|741055|740055|741060.7|740060.7|741064|740064|741045.3|740045.3|23
1620807970000|2021-05-12 08:26:10|741055.6|740055.6|741059.4|740059.4|741064|740064|741045.3|740045.3|25
1620807980000|2021-05-12 08:26:20|741061.7|740061.7|741046.8|740046.8|741071|740071|741046.8|740046.8|23
1620807990000|2021-05-12 08:26:30|741053.2|740053.2|741054.7|740054.7|741054.7|740054.7|741034.3|740034.3|27
1620808000000|2021-05-12 08:26:40|741058.1|740058.1|740994.9|739994.9|741059.2|740059.2|740994.9|739994.9|32
1620808010000|2021-05-12 08:26:50|740997.5|739997.5|741057.4|740057.4|741057.4|740057.4|740988.6|739988.6|32
1620808020000|2021-05-12 08:27:00|741032.5|740032.5|741034.5|740034.5|741049.9|740049.9|741009.6|740009.6|31
1620808030000|2021-05-12 08:27:10|741032.3|740032.3|740994.1|739994.1|741033.4|740033.4|740980.7|739980.7|34
1620808040000|2021-05-12 08:27:20|740994.4|739994.4|741008.3|740008.3|741016.9|740016.9|740962.9|739962.9|39
1620808050000|2021-05-12 08:27:30|741001.8|740001.8|741011.4|740011.4|741033.3|740033.3|740992.3|739992.3|36
1620808060000|2021-05-12 08:27:40|741024.9|740024.9|741024.8|740024.8|741035.4|740035.4|740990.8|739990.8|30
1620808070000|2021-05-12 08:27:50|741031.3|740031.3|741028.2|740028.2|741040.6|740040.6|741021.6|740021.6|29
1620808080000|2021-05-12 08:28:00|741021|740021|741070.9|740070.9|741077.6|740077.6|741017.2|740017.2|37
1620808090000|2021-05-12 08:28:10|741071.3|740071.3|741058.7|740058.7|741078.7|740078.7|741055.1|740055.1|36
1620808100000|2021-05-12 08:28:20|741060.6|740060.6|741031.2|740031.2|741081.1|740081.1|741016.4|740016.4|29
1620808110000|2021-05-12 08:28:30|741027.4|740027.4|741067.7|740067.7|741073|740073|741027.4|740027.4|34
1620808120000|2021-05-12 08:28:40|741068.5|740068.5|741084.1|740084.1|741088.7|740088.7|741039.9|740039.9|32
1620808130000|2021-05-12 08:28:50|741082.9|740082.9|741241.1|740241.1|741245.6|740245.6|741074|740074|38
1620808140000|2021-05-12 08:29:00|741231.8|740231.8|741291.5|740291.5|741292.1|740292.1|741200.1|740200.1|40
1620808150000|2021-05-12 08:29:10|741297.5|740297.5|741297.7|740297.7|741322.6|740322.6|741287.8|740287.8|29
1620808160000|2021-05-12 08:29:20|741258.6|740258.6|741204.8|740204.8|741258.6|740258.6|741204.8|740204.8|34
1620808170000|2021-05-12 08:29:30|741186.9|740186.9|741202.1|740202.1|741204.2|740204.2|741169.9|740169.9|35
1620808180000|2021-05-12 08:29:40|741196.8|740196.8|741222.9|740222.9|741226.5|740226.5|741189.7|740189.7|26
1620808190000|2021-05-12 08:29:50|741224|740224|741232.2|740232.2|741244.1|740244.1|741216.9|740216.9|34
1620808200000|2021-05-12 08:30:00|741293.1|740293.1|741239|740239|741293.1|740293.1|741209.8|740209.8|39
1620808210000|2021-05-12 08:30:10|741225.3|740225.3|741100.2|740100.2|741230.9|740230.9|741083.5|740083.5|37
1620808220000|2021-05-12 08:30:20|741093.9|740093.9|741053.1|740053.1|741101|740101|741017.6|740017.6|38
1620808230000|2021-05-12 08:30:30|741059.1|740059.1|741029|740029|741060.2|740060.2|741029|740029|36
1620808240000|2021-05-12 08:30:40|741025.7|740025.7|741017.8|740017.8|741027.9|740027.9|741003.8|740003.8|30
1620808250000|2021-05-12 08:30:50|741018.3|740018.3|741006.6|740006.6|741018.3|740018.3|741001.3|740001.3|16
1620808260000|2021-05-12 08:31:00|741003.2|740003.2|741002.1|740002.1|741033.6|740033.6|741002.1|740002.1|29
1620808270000|2021-05-12 08:31:10|741000.6|740000.6|740896|739896|741027.3|740027.3|740860.6|739860.6|34
1620808280000|2021-05-12 08:31:20|740886.3|739886.3|740892.9|739892.9|740904.2|739904.2|740870.7|739870.7|33
1620808290000|2021-05-12 08:31:30|740887.4|739887.4|740935.4|739935.4|740948.4|739948.4|740881.9|739881.9|34
1620808300000|2021-05-12 08:31:40|740939.9|739939.9|740951|739951|740981.5|739981.5|740933.3|739933.3|27
1620808310000|2021-05-12 08:31:50|740952.6|739952.6|740974.8|739974.8|740986.1|739986.1|740952.6|739952.6|25
1620808320000|2021-05-12 08:32:00|740967.5|739967.5|741004.2|740004.2|741005.6|740005.6|740965.8|739965.8|36
1620808330000|2021-05-12 08:32:10|741003.2|740003.2|741004.2|740004.2|741052.3|740052.3|741002|740002|33
1620808340000|2021-05-12 08:32:20|741003|740003|741079.7|740079.7|741088.4|740088.4|740987.7|739987.7|32
1620808350000|2021-05-12 08:32:30|741097|740097|741088.4|740088.4|741107.2|740107.2|741079.9|740079.9|29
1620808360000|2021-05-12 08:32:40|741098.3|740098.3|741091.2|740091.2|741100.8|740100.8|741053|740053|34
1620808370000|2021-05-12 08:32:50|741084|740084|741085.4|740085.4|741088|740088|741051|740051|31
1620808380000|2021-05-12 08:33:00|741096.3|740096.3|741197.8|740197.8|741214|740214|741073.2|740073.2|36
1620808390000|2021-05-12 08:33:10|741195|740195|741191.3|740191.3|741213.2|740213.2|741188.9|740188.9|27
1620808400000|2021-05-12 08:33:20|741190.4|740190.4|741226.4|740226.4|741242.8|740242.8|741190.4|740190.4|31
1620808410000|2021-05-12 08:33:30|741223.5|740223.5|741179.7|740179.7|741230.1|740230.1|741175.2|740175.2|29
1620808420000|2021-05-12 08:33:40|741189.9|740189.9|741140.4|740140.4|741189.9|740189.9|741130|740130|36
1620808430000|2021-05-12 08:33:50|741136.8|740136.8|741176|740176|741178.1|740178.1|741133.4|740133.4|29
1620808440000|2021-05-12 08:34:00|741172.5|740172.5|741075.4|740075.4|741172.5|740172.5|741059.9|740059.9|36
1620808450000|2021-05-12 08:34:10|741071.6|740071.6|741024.4|740024.4|741072.8|740072.8|741011.4|740011.4|38
1620808460000|2021-05-12 08:34:20|741023.9|740023.9|741028.1|740028.1|741059.2|740059.2|741007.6|740007.6|37
1620808470000|2021-05-12 08:34:30|741020.4|740020.4|740998.6|739998.6|741024.3|740024.3|740980.5|739980.5|30
1620808480000|2021-05-12 08:34:40|741002.1|740002.1|741006.9|740006.9|741031.3|740031.3|740996.7|739996.7|29
1620808490000|2021-05-12 08:34:50|741004.6|740004.6|741020.7|740020.7|741037.6|740037.6|741001.7|740001.7|26
1620808500000|2021-05-12 08:35:00|741032.3|740032.3|740961.3|739961.3|741034.9|740034.9|740951.3|739951.3|27
1620808510000|2021-05-12 08:35:10|740964|739964|740952.5|739952.5|740964|739964|740950.8|739950.8|16
1620808520000|2021-05-12 08:35:20|740955.9|739955.9|741000.8|740000.8|741048.8|740048.8|740955.6|739955.6|37
1620808530000|2021-05-12 08:35:30|740992.7|739992.7|741048.5|740048.5|741055.2|740055.2|740990.8|739990.8|34
1620808540000|2021-05-12 08:35:40|741030.4|740030.4|740843.9|739843.9|741032.8|740032.8|740795|739795|30
1620808550000|2021-05-12 08:35:50|740844|739844|740877.2|739877.2|740879.1|739879.1|740835.3|739835.3|31
1620808560000|2021-05-12 08:36:00|740876.2|739876.2|740948.5|739948.5|740956.9|739956.9|740848.3|739848.3|33
1620808570000|2021-05-12 08:36:10|740952.6|739952.6|740953.4|739953.4|740967.3|739967.3|740938.3|739938.3|30
1620808580000|2021-05-12 08:36:20|740955|739955|741010.2|740010.2|741012.5|740012.5|740949.8|739949.8|34
1620808590000|2021-05-12 08:36:30|740980.7|739980.7|741074.4|740074.4|741081.3|740081.3|740979.3|739979.3|32
1620808600000|2021-05-12 08:36:40|741072.4|740072.4|741079.1|740079.1|741093.1|740093.1|741046.3|740046.3|36
1620808610000|2021-05-12 08:36:50|741112.3|740112.3|741157.3|740157.3|741157.3|740157.3|741080|740080|28
1620808620000|2021-05-12 08:37:00|741162.6|740162.6|741215.1|740215.1|741248.7|740248.7|741162.6|740162.6|39
1620808630000|2021-05-12 08:37:10|741212.3|740212.3|741245.9|740245.9|741248.4|740248.4|741200.6|740200.6|36
1620808640000|2021-05-12 08:37:20|741262.5|740262.5|741455.8|740455.8|741455.8|740455.8|741241.6|740241.6|39
1620808650000|2021-05-12 08:37:30|741457.1|740457.1|741429|740429|741475.9|740475.9|741416.1|740416.1|37
1620808660000|2021-05-12 08:37:40|741426.3|740426.3|741456.4|740456.4|741467.4|740467.4|741398.5|740398.5|36
1620808670000|2021-05-12 08:37:50|741453.4|740453.4|741480.5|740480.5|741484.3|740484.3|741384|740384|35
1620808680000|2021-05-12 08:38:00|741475.4|740475.4|741494|740494|741531|740531|741462.5|740462.5|37
1620808690000|2021-05-12 08:38:10|741498.9|740498.9|741506.6|740506.6|741520|740520|741497.8|740497.8|35
1620808700000|2021-05-12 08:38:20|741506.1|740506.1|741505.7|740505.7|741524.7|740524.7|741501.3|740501.3|28
1620808710000|2021-05-12 08:38:30|741524.9|740524.9|741479.4|740479.4|741527.1|740527.1|741479.4|740479.4|29
1620808720000|2021-05-12 08:38:40|741479.5|740479.5|741462.8|740462.8|741493.9|740493.9|741441.6|740441.6|34
1620808730000|2021-05-12 08:38:50|741464.3|740464.3|741536.8|740536.8|741552.7|740552.7|741455.2|740455.2|38
1620808740000|2021-05-12 08:39:00|741540.7|740540.7|741573.1|740573.1|741582.5|740582.5|741505.6|740505.6|36
1620808750000|2021-05-12 08:39:10|741566.1|740566.1|741584.7|740584.7|741590.7|740590.7|741562.4|740562.4|32
1620808760000|2021-05-12 08:39:20|741573.7|740573.7|741571.6|740571.6|741583.1|740583.1|741548.9|740548.9|34
1620808770000|2021-05-12 08:39:30|741558.6|740558.6|741574.7|740574.7|741582.9|740582.9|741554.9|740554.9|27
1620808780000|2021-05-12 08:39:40|741573.8|740573.8|741560.9|740560.9|741587.2|740587.2|741555.9|740555.9|24
1620808790000|2021-05-12 08:39:50|741561.8|740561.8|741558.3|740558.3|741562.4|740562.4|741499.8|740499.8|35
1620808800000|2021-05-12 08:40:00|741559.1|740559.1|741536.4|740536.4|741574.3|740574.3|741501.7|740501.7|35
1620808810000|2021-05-12 08:40:10|741518.8|740518.8|741525.4|740525.4|741537.9|740537.9|741479.8|740479.8|31
1620808820000|2021-05-12 08:40:20|741525.2|740525.2|741523.5|740523.5|741554.4|740554.4|741515.7|740515.7|34
1620808830000|2021-05-12 08:40:30|741516.5|740516.5|741530.4|740530.4|741536.5|740536.5|741500.5|740500.5|34
1620808840000|2021-05-12 08:40:40|741522.6|740522.6|741528.1|740528.1|741548.4|740548.4|741518.9|740518.9|32
1620808850000|2021-05-12 08:40:50|741520.8|740520.8|741554.1|740554.1|741565.1|740565.1|741519.7|740519.7|31
1620808860000|2021-05-12 08:41:00|741555.1|740555.1|741581.3|740581.3|741590.4|740590.4|741548.2|740548.2|35
1620808870000|2021-05-12 08:41:10|741581.2|740581.2|741582.7|740582.7|741591.2|740591.2|741572.3|740572.3|35
1620808880000|2021-05-12 08:41:20|741586|740586|741573.6|740573.6|741587.6|740587.6|741567.2|740567.2|28
1620808890000|2021-05-12 08:41:30|741575.4|740575.4|741578.9|740578.9|741584|740584|741568.6|740568.6|21
1620808900000|2021-05-12 08:41:40|741577.7|740577.7|741598.7|740598.7|741599.5|740599.5|741577.7|740577.7|31
1620808910000|2021-05-12 08:41:50|741605|740605|741738.4|740738.4|741768.6|740768.6|741600.3|740600.3|38
1620808920000|2021-05-12 08:42:00|741738.1|740738.1|741719.4|740719.4|741753.7|740753.7|741710.7|740710.7|38
1620808930000|2021-05-12 08:42:10|741717.6|740717.6|741669.7|740669.7|741757.5|740757.5|741651.2|740651.2|37
1620808940000|2021-05-12 08:42:20|741665|740665|741726.8|740726.8|741729|740729|741640.1|740640.1|40
1620808950000|2021-05-12 08:42:30|741728.7|740728.7|741782.1|740782.1|741806.4|740806.4|741715.7|740715.7|38
1620808960000|2021-05-12 08:42:40|741818|740818|741785.3|740785.3|741819.3|740819.3|741784.1|740784.1|34
1620808970000|2021-05-12 08:42:50|741797.4|740797.4|741704.5|740704.5|741798.5|740798.5|741704.5|740704.5|35
1620808980000|2021-05-12 08:43:00|741708.8|740708.8|741813.7|740813.7|741822.1|740822.1|741708.8|740708.8|40
1620808990000|2021-05-12 08:43:10|741808.1|740808.1|741783.4|740783.4|741841.9|740841.9|741779.2|740779.2|36
1620809000000|2021-05-12 08:43:20|741779.7|740779.7|741689.6|740689.6|741818.4|740818.4|741628|740628|37
1620809010000|2021-05-12 08:43:30|741686.8|740686.8|741675.2|740675.2|741713.9|740713.9|741658.8|740658.8|35
1620809020000|2021-05-12 08:43:40|741677.8|740677.8|741655.2|740655.2|741684.1|740684.1|741644.3|740644.3|27
1620809030000|2021-05-12 08:43:50|741657|740657|741620.5|740620.5|741682.4|740682.4|741616.1|740616.1|36
1620809040000|2021-05-12 08:44:00|741610.8|740610.8|741570.9|740570.9|741630|740630|741569.5|740569.5|35
1620809050000|2021-05-12 08:44:10|741572.1|740572.1|741560.7|740560.7|741575.5|740575.5|741541.7|740541.7|34
1620809060000|2021-05-12 08:44:20|741567.6|740567.6|741559.7|740559.7|741586.7|740586.7|741553.5|740553.5|36
1620809070000|2021-05-12 08:44:30|741541.1|740541.1|741533.6|740533.6|741589.6|740589.6|741533.6|740533.6|30
1620809080000|2021-05-12 08:44:40|741538.6|740538.6|741556.8|740556.8|741584.8|740584.8|741537|740537|38
1620809090000|2021-05-12 08:44:50|741557.1|740557.1|741575|740575|741579.6|740579.6|741533.9|740533.9|33
1620809100000|2021-05-12 08:45:00|741568.3|740568.3|741589.2|740589.2|741627|740627|741561.1|740561.1|34
1620809110000|2021-05-12 08:45:10|741584.8|740584.8|741545.1|740545.1|741584.8|740584.8|741538.4|740538.4|35
1620809120000|2021-05-12 08:45:20|741544.1|740544.1|741508.2|740508.2|741556.3|740556.3|741499.1|740499.1|32
1620809130000|2021-05-12 08:45:30|741486.6|740486.6|741465.6|740465.6|741486.6|740486.6|741454|740454|28
1620809140000|2021-05-12 08:45:40|741472.2|740472.2|741469.1|740469.1|741487.7|740487.7|741456.8|740456.8|27
1620809150000|2021-05-12 08:45:50|741468.5|740468.5|741475.5|740475.5|741484.8|740484.8|741451.4|740451.4|29
1620809160000|2021-05-12 08:46:00|741458|740458|741457|740457|741479.3|740479.3|741450.5|740450.5|29
1620809170000|2021-05-12 08:46:10|741465|740465|741447.5|740447.5|741465|740465|741441|740441|31
1620809180000|2021-05-12 08:46:20|741309.1|740309.1|741304.1|740304.1|741310.8|740310.8|741289.3|740289.3|27
1620809190000|2021-05-12 08:46:30|741300.1|740300.1|741294.4|740294.4|741310.1|740310.1|741283.2|740283.2|30
1620809200000|2021-05-12 08:46:40|741288|740288|741313|740313|741322.1|740322.1|741288|740288|30
1620809210000|2021-05-12 08:46:50|741306.6|740306.6|741301.1|740301.1|741311|740311|741295.3|740295.3|29
1620809220000|2021-05-12 08:47:00|741297.7|740297.7|741369.8|740369.8|741383.1|740383.1|741297.7|740297.7|33
1620809230000|2021-05-12 08:47:10|741383.3|740383.3|741329|740329|741394.9|740394.9|741329|740329|39
1620809240000|2021-05-12 08:47:20|741328.7|740328.7|741286.1|740286.1|741328.7|740328.7|741286.1|740286.1|36
1620809250000|2021-05-12 08:47:30|741260.6|740260.6|741282.6|740282.6|741284.1|740284.1|741253.7|740253.7|27
1620809260000|2021-05-12 08:47:40|741283.2|740283.2|741270.2|740270.2|741286.1|740286.1|741262.9|740262.9|23
1620809270000|2021-05-12 08:47:50|741271.2|740271.2|741273.2|740273.2|741273.5|740273.5|741270.5|740270.5|15
1620809280000|2021-05-12 08:48:00|741271|740271|741357.7|740357.7|741360.1|740360.1|741261.6|740261.6|26
1620809290000|2021-05-12 08:48:10|741361|740361|741379.2|740379.2|741380.8|740380.8|741351.3|740351.3|38
1620809300000|2021-05-12 08:48:20|741378.2|740378.2|741242.7|740242.7|741379.4|740379.4|741231.5|740231.5|37
1620809310000|2021-05-12 08:48:30|741252|740252|741254|740254|741263.3|740263.3|741234.2|740234.2|36
1620809320000|2021-05-12 08:48:40|741248.5|740248.5|741164.7|740164.7|741250.1|740250.1|741156.7|740156.7|34
1620809330000|2021-05-12 08:48:50|741160.6|740160.6|741146.6|740146.6|741165.9|740165.9|741113.6|740113.6|36
1620809340000|2021-05-12 08:49:00|741141.4|740141.4|741170.1|740170.1|741177.5|740177.5|741130.9|740130.9|37
1620809350000|2021-05-12 08:49:10|741171.3|740171.3|741160.4|740160.4|741193.9|740193.9|741158.2|740158.2|39
1620809360000|2021-05-12 08:49:20|741161.6|740161.6|741129.5|740129.5|741170.7|740170.7|741129.5|740129.5|27
1620809370000|2021-05-12 08:49:30|741131.6|740131.6|741129.1|740129.1|741136.5|740136.5|741119.1|740119.1|28
1620809380000|2021-05-12 08:49:40|741124.4|740124.4|741135.9|740135.9|741168.2|740168.2|741121.7|740121.7|36
1620809390000|2021-05-12 08:49:50|741117.8|740117.8|741081.5|740081.5|741117.8|740117.8|741074.1|740074.1|35
1620809400000|2021-05-12 08:50:00|741093.5|740093.5|741136.9|740136.9|741149|740149|741090.8|740090.8|38
1620809410000|2021-05-12 08:50:10|741137.1|740137.1|741132.5|740132.5|741160|740160|741117|740117|37
1620809420000|2021-05-12 08:50:20|741134.3|740134.3|741127.1|740127.1|741158.3|740158.3|741120.7|740120.7|31
1620809430000|2021-05-12 08:50:30|741112.6|740112.6|741118|740118|741122.6|740122.6|741100.4|740100.4|30
1620809440000|2021-05-12 08:50:40|741118.8|740118.8|741080.2|740080.2|741126.8|740126.8|741080.2|740080.2|31
1620809450000|2021-05-12 08:50:50|741074.3|740074.3|741147.4|740147.4|741150.4|740150.4|741074.3|740074.3|35
1620809460000|2021-05-12 08:51:00|741148.5|740148.5|741265.5|740265.5|741265.5|740265.5|741141.9|740141.9|37
1620809470000|2021-05-12 08:51:10|741265.6|740265.6|741283.8|740283.8|741290.5|740290.5|741237|740237|40
1620809480000|2021-05-12 08:51:20|741285.1|740285.1|741393|740393|741394.7|740394.7|741284.2|740284.2|31
1620809490000|2021-05-12 08:51:30|741393.6|740393.6|741366.6|740366.6|741400.2|740400.2|741366.6|740366.6|34
1620809500000|2021-05-12 08:51:40|741367.7|740367.7|741360.9|740360.9|741367.7|740367.7|741328.4|740328.4|32
1620809510000|2021-05-12 08:51:50|741354.7|740354.7|741329.4|740329.4|741361.6|740361.6|741306.4|740306.4|36
1620809520000|2021-05-12 08:52:00|741329.3|740329.3|741280|740280|741329.3|740329.3|741271.3|740271.3|35
1620809530000|2021-05-12 08:52:10|741271.6|740271.6|741253.3|740253.3|741291.1|740291.1|741252.7|740252.7|33
1620809540000|2021-05-12 08:52:20|741252.8|740252.8|741237.9|740237.9|741255.8|740255.8|741229.9|740229.9|28
1620809550000|2021-05-12 08:52:30|741239|740239|741408.1|740408.1|741411.7|740411.7|741233.7|740233.7|33
1620809560000|2021-05-12 08:52:40|741399.7|740399.7|741368.6|740368.6|741399.7|740399.7|741363.6|740363.6|34
1620809570000|2021-05-12 08:52:50|741369.2|740369.2|741388.8|740388.8|741389|740389|741355.2|740355.2|26
1620809580000|2021-05-12 08:53:00|741384.6|740384.6|741494.4|740494.4|741494.4|740494.4|741361.6|740361.6|37
1620809590000|2021-05-12 08:53:10|741485.2|740485.2|741446.2|740446.2|741485.2|740485.2|741358.2|740358.2|33
1620809600000|2021-05-12 08:53:20|741466.7|740466.7|741458|740458|741484.1|740484.1|741443|740443|32
1620809610000|2021-05-12 08:53:30|741456.7|740456.7|741411.4|740411.4|741468.5|740468.5|741398.8|740398.8|30
1620809620000|2021-05-12 08:53:40|741412.1|740412.1|741397|740397|741414.8|740414.8|741393.8|740393.8|27
1620809630000|2021-05-12 08:53:50|741396.9|740396.9|741392.8|740392.8|741396.9|740396.9|741390.9|740390.9|24
1620809640000|2021-05-12 08:54:00|741393.2|740393.2|741411.8|740411.8|741421.7|740421.7|741392.1|740392.1|27
1620809650000|2021-05-12 08:54:10|741415.9|740415.9|741310.3|740310.3|741415.9|740415.9|741257.5|740257.5|28
1620809660000|2021-05-12 08:54:20|741307.2|740307.2|741294.4|740294.4|741307.2|740307.2|741290.3|740290.3|29
1620809670000|2021-05-12 08:54:30|741281.4|740281.4|741275.3|740275.3|741291.8|740291.8|741260.6|740260.6|30
1620809680000|2021-05-12 08:54:40|741273.5|740273.5|741299.1|740299.1|741299.1|740299.1|741259.7|740259.7|31
1620809690000|2021-05-12 08:54:50|741295.5|740295.5|741239.1|740239.1|741302.3|740302.3|741225|740225|31
1620809700000|2021-05-12 08:55:00|741238.4|740238.4|741247.8|740247.8|741251.2|740251.2|741218.3|740218.3|35
1620809710000|2021-05-12 08:55:10|741247.1|740247.1|741287|740287|741310.6|740310.6|741225.6|740225.6|34
1620809720000|2021-05-12 08:55:20|741306.7|740306.7|741322.8|740322.8|741326|740326|741283|740283|28
1620809730000|2021-05-12 08:55:30|741322|740322|741357.9|740357.9|741367.4|740367.4|741322|740322|34
1620809740000|2021-05-12 08:55:40|741361.3|740361.3|741353.4|740353.4|741363.8|740363.8|741341.4|740341.4|32
1620809750000|2021-05-12 08:55:50|741353.2|740353.2|741308.4|740308.4|741372.8|740372.8|741305.8|740305.8|34
1620809760000|2021-05-12 08:56:00|741305.6|740305.6|741375.9|740375.9|741393.3|740393.3|741301.6|740301.6|34
1620809770000|2021-05-12 08:56:10|741375.5|740375.5|741398.7|740398.7|741400.5|740400.5|741368.7|740368.7|35
1620809780000|2021-05-12 08:56:20|741390.3|740390.3|741361.6|740361.6|741400.9|740400.9|741361.6|740361.6|33
1620809790000|2021-05-12 08:56:30|741361.5|740361.5|741228.6|740228.6|741363.8|740363.8|741222.3|740222.3|33
1620809800000|2021-05-12 08:56:40|741227.7|740227.7|741218.5|740218.5|741235.9|740235.9|741208.4|740208.4|29
1620809810000|2021-05-12 08:56:50|741218|740218|741258.6|740258.6|741261.2|740261.2|741211.1|740211.1|28
1620809820000|2021-05-12 08:57:00|741273.3|740273.3|741284.5|740284.5|741288.3|740288.3|741261.7|740261.7|28
1620809830000|2021-05-12 08:57:10|741284.1|740284.1|741370|740370|741381.4|740381.4|741283|740283|36
1620809840000|2021-05-12 08:57:20|741428|740428|741487|740487|741490.3|740490.3|741415.6|740415.6|38
1620809850000|2021-05-12 08:57:30|741485.1|740485.1|741486.7|740486.7|741498.2|740498.2|741460.4|740460.4|35
1620809860000|2021-05-12 08:57:40|741492.3|740492.3|741558.5|740558.5|741564.6|740564.6|741489.3|740489.3|36
1620809870000|2021-05-12 08:57:50|741569.5|740569.5|741566.1|740566.1|741578|740578|741555.7|740555.7|35
1620809880000|2021-05-12 08:58:00|741576.1|740576.1|741579.1|740579.1|741597.1|740597.1|741564.9|740564.9|35
1620809890000|2021-05-12 08:58:10|741586.6|740586.6|741565.6|740565.6|741586.6|740586.6|741563|740563|34
1620809900000|2021-05-12 08:58:20|741580.4|740580.4|741565.9|740565.9|741584.2|740584.2|741558.3|740558.3|23
1620809910000|2021-05-12 08:58:30|741566.1|740566.1|741529.6|740529.6|741566.1|740566.1|741514.6|740514.6|30
1620809920000|2021-05-12 08:58:40|741529.9|740529.9|741512.7|740512.7|741541.1|740541.1|741473.3|740473.3|32
1620809930000|2021-05-12 08:58:50|741499.7|740499.7|741604|740604|741604|740604|741491.4|740491.4|29
1620809940000|2021-05-12 08:59:00|741588.9|740588.9|741594|740594|741595.4|740595.4|741573.1|740573.1|37
1620809950000|2021-05-12 08:59:10|741582.5|740582.5|741545.4|740545.4|741595.4|740595.4|741538.1|740538.1|31
1620809960000|2021-05-12 08:59:20|741544.1|740544.1|741497.4|740497.4|741547.6|740547.6|741488.5|740488.5|33
1620809970000|2021-05-12 08:59:30|741489.6|740489.6|741494|740494|741518.6|740518.6|741482.8|740482.8|29
1620809980000|2021-05-12 08:59:40|741488.6|740488.6|741543.2|740543.2|741551.4|740551.4|741462.7|740462.7|36
1620809990000|2021-05-12 08:59:50|741546.1|740546.1|741529.1|740529.1|742036.4|740546.1|741516.5|740017.2|28
1620810000000|2021-05-12 09:00:00|741528.9|740528.9|741537.9|740537.9|741545|740545|741502.9|740502.9|37
1620810010000|2021-05-12 09:00:10|741499.1|740499.1|741492.6|740492.6|741507.3|740507.3|741456.5|740456.5|37
1620810020000|2021-05-12 09:00:20|741493.1|740493.1|741472.5|740472.5|741501.2|740501.2|741466.4|740466.4|31
1620810030000|2021-05-12 09:00:30|741460.8|740460.8|741431.3|740431.3|741460.8|740460.8|741416.1|740416.1|35
1620810040000|2021-05-12 09:00:40|741432.5|740432.5|741367.5|740367.5|741435.2|740435.2|741351.7|740351.7|32
1620810050000|2021-05-12 09:00:50|741368.7|740368.7|741335.5|740335.5|741372.7|740372.7|741328.6|740328.6|26
1620810060000|2021-05-12 09:01:00|741327.5|740327.5|741337.9|740337.9|741343.3|740343.3|741319.6|740319.6|30
1620810070000|2021-05-12 09:01:10|741339.5|740339.5|741311.9|740311.9|741348.6|740348.6|741311.9|740311.9|32
1620810080000|2021-05-12 09:01:20|741316.7|740316.7|741311.2|740311.2|741324.1|740324.1|741309.5|740309.5|25
1620810090000|2021-05-12 09:01:30|741322.4|740322.4|741322.5|740322.5|741331.7|740331.7|741307.2|740307.2|23
1620810100000|2021-05-12 09:01:40|741320.9|740320.9|741333.9|740333.9|741352.4|740352.4|741320.6|740320.6|34
1620810110000|2021-05-12 09:01:50|741334.3|740334.3|741337.3|740337.3|741346|740346|741323.7|740323.7|29
1620810120000|2021-05-12 09:02:00|741337.7|740337.7|741319.7|740319.7|741345.7|740345.7|741304.1|740304.1|33
1620810130000|2021-05-12 09:02:10|741336.5|740336.5|741345.5|740345.5|741352.5|740352.5|741313.5|740313.5|38
1620810140000|2021-05-12 09:02:20|741346|740346|741333|740333|741356.9|740356.9|741331.7|740331.7|33
1620810150000|2021-05-12 09:02:30|741343.4|740343.4|741332.6|740332.6|741343.4|740343.4|741297.1|740297.1|35
1620810160000|2021-05-12 09:02:40|741341.4|740341.4|741326.5|740326.5|741343.9|740343.9|741303.9|740303.9|36
1620810170000|2021-05-12 09:02:50|741316.5|740316.5|741414.4|740414.4|741431.9|740431.9|741316.5|740316.5|38
1620810180000|2021-05-12 09:03:00|741400.4|740400.4|741390.9|740390.9|741404.1|740404.1|741386.7|740386.7|30
1620810190000|2021-05-12 09:03:10|741391.8|740391.8|741430.4|740430.4|741436|740436|741378.4|740378.4|28
1620810200000|2021-05-12 09:03:20|741431.4|740431.4|741437.8|740437.8|741470.2|740470.2|741428|740428|37
1620810210000|2021-05-12 09:03:30|741426.6|740426.6|741494.6|740494.6|741497.5|740497.5|741426.6|740426.6|38
1620810220000|2021-05-12 09:03:40|741493.2|740493.2|741455|740455|741498.4|740498.4|741438.9|740438.9|32
1620810230000|2021-05-12 09:03:50|741461.2|740461.2|741463.6|740463.6|741463.9|740463.9|741455.2|740455.2|25
1620810240000|2021-05-12 09:04:00|741457.6|740457.6|741409.5|740409.5|741461.3|740461.3|741398.8|740398.8|35
1620810250000|2021-05-12 09:04:10|741406.9|740406.9|741408.7|740408.7|741429|740429|741385|740385|33
1620810260000|2021-05-12 09:04:20|741415.5|740415.5|741453.7|740453.7|741453.7|740453.7|741409.4|740409.4|25
1620810270000|2021-05-12 09:04:30|741444.5|740444.5|741464.6|740464.6|741477.6|740477.6|741444.5|740444.5|28
1620810280000|2021-05-12 09:04:40|741470.4|740470.4|741453.5|740453.5|741470.4|740470.4|741453.2|740453.2|21
1620810290000|2021-05-12 09:04:50|741454.4|740454.4|741468|740468|741470.9|740470.9|741452.7|740452.7|24
1620810300000|2021-05-12 09:05:00|741459|740459|741466.9|740466.9|741480.2|740480.2|741443|740443|38
1620810310000|2021-05-12 09:05:10|741461.7|740461.7|741445|740445|741478.5|740478.5|741436.1|740436.1|33
1620810320000|2021-05-12 09:05:20|741446.5|740446.5|741480.9|740480.9|741484.9|740484.9|741444.2|740444.2|35
1620810330000|2021-05-12 09:05:30|741469.8|740469.8|741462.9|740462.9|741476.6|740476.6|741458|740458|32
1620810340000|2021-05-12 09:05:40|741464|740464|741466.6|740466.6|741481.1|740481.1|741437|740437|33
1620810350000|2021-05-12 09:05:50|741463.2|740463.2|741480.1|740480.1|741481.9|740481.9|741463.2|740463.2|26
1620810360000|2021-05-12 09:06:00|741480.7|740480.7|741461.4|740461.4|741496.8|740496.8|741447.7|740447.7|35
1620810370000|2021-05-12 09:06:10|741470.6|740470.6|741474.2|740474.2|741497.5|740497.5|741438.7|740438.7|29
1620810380000|2021-05-12 09:06:20|741489.6|740489.6|741467.7|740467.7|741515.1|740515.1|741453.9|740453.9|30
1620810390000|2021-05-12 09:06:30|741464.1|740464.1|741421|740421|741474|740474|741403|740403|31
1620810400000|2021-05-12 09:06:40|741396.6|740396.6|741374.9|740374.9|741424.1|740424.1|741374.9|740374.9|35
1620810410000|2021-05-12 09:06:50|741353.5|740353.5|741329.6|740329.6|741384.8|740384.8|741329.6|740329.6|37
1620810420000|2021-05-12 09:07:00|741333.1|740333.1|741335.9|740335.9|741358.1|740358.1|741319.4|740319.4|33
1620810430000|2021-05-12 09:07:10|741338.8|740338.8|741301.4|740301.4|741339.9|740339.9|741296.9|740296.9|29
1620810440000|2021-05-12 09:07:20|741307.3|740307.3|741272.9|740272.9|741318.7|740318.7|741272.9|740272.9|28
1620810450000|2021-05-12 09:07:30|741285.4|740285.4|741305.2|740305.2|741313.6|740313.6|741281|740281|25
1620810460000|2021-05-12 09:07:40|741304.8|740304.8|741306.5|740306.5|741311.3|740311.3|741298|740298|22
1620810470000|2021-05-12 09:07:50|741304.7|740304.7|741418.1|740418.1|741418.2|740418.2|741304.7|740304.7|29
1620810480000|2021-05-12 09:08:00|741419.1|740419.1|741482.4|740482.4|741489.4|740489.4|741389|740389|35
1620810490000|2021-05-12 09:08:10|741476|740476|741410.9|740410.9|741476|740476|741405.4|740405.4|30
1620810500000|2021-05-12 09:08:20|741409.7|740409.7|741397.1|740397.1|741410.4|740410.4|741381.3|740381.3|30
1620810510000|2021-05-12 09:08:30|741399.4|740399.4|741350.4|740350.4|741418.5|740418.5|741348.1|740348.1|38
1620810520000|2021-05-12 09:08:40|741346.8|740346.8|741312.3|740312.3|741346.8|740346.8|741306.4|740306.4|35
1620810530000|2021-05-12 09:08:50|741314.3|740314.3|741308.3|740308.3|741320.5|740320.5|741267.8|740267.8|35
1620810540000|2021-05-12 09:09:00|741317.8|740317.8|741362.6|740362.6|741365.1|740365.1|741300.4|740300.4|33
1620810550000|2021-05-12 09:09:10|741362.8|740362.8|741342.6|740342.6|741363.2|740363.2|741326.3|740326.3|29
1620810560000|2021-05-12 09:09:20|741341.4|740341.4|741338.2|740338.2|741350.3|740350.3|741318.1|740318.1|36
1620810570000|2021-05-12 09:09:30|741326.1|740326.1|741322.2|740322.2|741342|740342|741317|740317|36
1620810580000|2021-05-12 09:09:40|741323|740323|741311.2|740311.2|741344.3|740344.3|741299.9|740299.9|33
1620810590000|2021-05-12 09:09:50|741310.2|740310.2|741281.4|740281.4|741312.7|740312.7|741277.1|740277.1|29
1620810600000|2021-05-12 09:10:00|741278.4|740278.4|741242.5|740242.5|741287.9|740287.9|741236.5|740236.5|34
1620810610000|2021-05-12 09:10:10|741241.2|740241.2|741212.5|740212.5|741241.2|740241.2|741167.7|740167.7|35
1620810620000|2021-05-12 09:10:20|741208|740208|741150.7|740150.7|741218.2|740218.2|741150.7|740150.7|28
1620810630000|2021-05-12 09:10:30|741152.4|740152.4|741166.4|740166.4|741172.4|740172.4|741150.4|740150.4|28
1620810640000|2021-05-12 09:10:40|741163.8|740163.8|741190.3|740190.3|741240|740240|741163.8|740163.8|29
1620810650000|2021-05-12 09:10:50|741211.9|740211.9|741189.6|740189.6|741211.9|740211.9|741160.3|740160.3|33
1620810660000|2021-05-12 09:11:00|741196.5|740196.5|741178.3|740178.3|741196.5|740196.5|741162.4|740162.4|32
1620810670000|2021-05-12 09:11:10|741183.6|740183.6|741148.3|740148.3|741183.6|740183.6|741145.5|740145.5|33
1620810680000|2021-05-12 09:11:20|741165.4|740165.4|741208.3|740208.3|741209.9|740209.9|741158.9|740158.9|33
1620810690000|2021-05-12 09:11:30|741193.7|740193.7|741255.9|740255.9|741255.9|740255.9|741192.7|740192.7|34
1620810700000|2021-05-12 09:11:40|741262.1|740262.1|741277.6|740277.6|741293.7|740293.7|741250.9|740250.9|32
1620810710000|2021-05-12 09:11:50|741277.9|740277.9|741251.5|740251.5|741281.9|740281.9|741249.6|740249.6|24
1620810720000|2021-05-12 09:12:00|741241.3|740241.3|741296.1|740296.1|741299|740299|741225.7|740225.7|34
1620810730000|2021-05-12 09:12:10|741290.7|740290.7|741267|740267|741329.9|740329.9|741267|740267|33
1620810740000|2021-05-12 09:12:20|741278|740278|741265.7|740265.7|741278|740278|741253.3|740253.3|37
1620810750000|2021-05-12 09:12:30|741262.5|740262.5|741275|740275|741278.1|740278.1|741261.9|740261.9|23
1620810760000|2021-05-12 09:12:40|741272.3|740272.3|741272.2|740272.2|741288.5|740288.5|741271|740271|29
1620810770000|2021-05-12 09:12:50|741272.4|740272.4|741340.1|740340.1|741340.1|740340.1|741271.2|740271.2|26
1620810780000|2021-05-12 09:13:00|741330|740330|741325.4|740325.4|741344.8|740344.8|741295.3|740295.3|34
1620810790000|2021-05-12 09:13:10|741335.2|740335.2|741289.5|740289.5|741357.5|740357.5|741289.2|740289.2|34
1620810800000|2021-05-12 09:13:20|741287.4|740287.4|741275|740275|741293|740293|741269.9|740269.9|33
1620810810000|2021-05-12 09:13:30|741266.6|740266.6|741297.9|740297.9|741297.9|740297.9|741262.5|740262.5|27
1620810820000|2021-05-12 09:13:40|741290.6|740290.6|741291.4|740291.4|741303.2|740303.2|741272|740272|27
1620810830000|2021-05-12 09:13:50|741283.6|740283.6|741310.6|740310.6|741314.3|740314.3|741283.6|740283.6|27
1620810840000|2021-05-12 09:14:00|741301.4|740301.4|741266.5|740266.5|741301.4|740301.4|741256.6|740256.6|29
1620810850000|2021-05-12 09:14:10|741261.5|740261.5|741276.8|740276.8|741289.7|740289.7|741260.2|740260.2|33
1620810860000|2021-05-12 09:14:20|741278.4|740278.4|741273.5|740273.5|741295.5|740295.5|741265.2|740265.2|33
1620810870000|2021-05-12 09:14:30|741269.1|740269.1|741275.8|740275.8|741291.3|740291.3|741268|740268|28
1620810880000|2021-05-12 09:14:40|741280.9|740280.9|741314.1|740314.1|741319.2|740319.2|741275.5|740275.5|30
1620810890000|2021-05-12 09:14:50|741315.1|740315.1|741315.8|740315.8|741318.3|740318.3|741305.7|740305.7|23
1620810900000|2021-05-12 09:15:00|741311.4|740311.4|741312|740312|741321.6|740321.6|741284.8|740284.8|33
1620810910000|2021-05-12 09:15:10|741311.3|740311.3|741300.5|740300.5|741338.3|740338.3|741287.5|740287.5|33
1620810920000|2021-05-12 09:15:20|741300.9|740300.9|741301|740301|741326.7|740326.7|741289.5|740289.5|33
1620810930000|2021-05-12 09:15:30|741292.5|740292.5|741318.6|740318.6|741324.1|740324.1|741287.6|740287.6|34
1620810940000|2021-05-12 09:15:40|741319.1|740319.1|741316.9|740316.9|741350.2|740350.2|741313|740313|37
1620810950000|2021-05-12 09:15:50|741319.5|740319.5|741316.2|740316.2|741324.7|740324.7|741308.4|740308.4|28
1620810960000|2021-05-12 09:16:00|741306.1|740306.1|741308.2|740308.2|741311.1|740311.1|741295.8|740295.8|36
1620810970000|2021-05-12 09:16:10|741313.4|740313.4|741309.7|740309.7|741317|740317|741294.8|740294.8|33
1620810980000|2021-05-12 09:16:20|741309|740309|741325.1|740325.1|741331.9|740331.9|741306.7|740306.7|27
1620810990000|2021-05-12 09:16:30|741320.6|740320.6|741340.2|740340.2|741342.4|740342.4|741320.6|740320.6|27
1620811000000|2021-05-12 09:16:40|741340.6|740340.6|741386.3|740386.3|741388.1|740388.1|741339.1|740339.1|29
1620811010000|2021-05-12 09:16:50|741384.9|740384.9|741435.2|740435.2|741435.2|740435.2|741382.1|740382.1|30
1620811020000|2021-05-12 09:17:00|741426.9|740426.9|741459.8|740459.8|741466.1|740466.1|741421.6|740421.6|32
1620811030000|2021-05-12 09:17:10|741454.4|740454.4|741400|740400|741454.4|740454.4|741395|740395|35
1620811040000|2021-05-12 09:17:20|741401.3|740401.3|741397.9|740397.9|741424.2|740424.2|741387.7|740387.7|29
1620811050000|2021-05-12 09:17:30|741409.1|740409.1|741422.1|740422.1|741422.6|740422.6|741406.7|740406.7|24
1620811060000|2021-05-12 09:17:40|741421.7|740421.7|741415.8|740415.8|741426.1|740426.1|741402.4|740402.4|27
1620811070000|2021-05-12 09:17:50|741426.8|740426.8|741446.9|740446.9|741451.8|740451.8|741420.7|740420.7|25
1620811080000|2021-05-12 09:18:00|741454.6|740454.6|741464.2|740464.2|741464.2|740464.2|741431.9|740431.9|29
1620811090000|2021-05-12 09:18:10|741461.5|740461.5|741440.9|740440.9|741461.5|740461.5|741439|740439|20
1620811100000|2021-05-12 09:18:20|741439.8|740439.8|741467.6|740467.6|741468.5|740468.5|741439.8|740439.8|27
1620811110000|2021-05-12 09:18:30|741466.9|740466.9|741438.1|740438.1|741473.2|740473.2|741427.1|740427.1|22
1620811120000|2021-05-12 09:18:40|741435.6|740435.6|741456.2|740456.2|741463.9|740463.9|741435.6|740435.6|25
1620811130000|2021-05-12 09:18:50|741455.3|740455.3|741568.5|740568.5|741573.1|740573.1|741455.3|740455.3|29
1620811140000|2021-05-12 09:19:00|741562.2|740562.2|741589.3|740589.3|741589.3|740589.3|741562.2|740562.2|25
1620811150000|2021-05-12 09:19:10|741590.6|740590.6|741570.5|740570.5|741597|740597|741564.9|740564.9|36
1620811160000|2021-05-12 09:19:20|741576.4|740576.4|741594.7|740594.7|741601.3|740601.3|741566.7|740566.7|30
1620811170000|2021-05-12 09:19:30|741589.6|740589.6|741608.7|740608.7|741613.3|740613.3|741582.6|740582.6|27
1620811180000|2021-05-12 09:19:40|741609.8|740609.8|741889|740889|741902.3|740902.3|741609.6|740609.6|38
1620811190000|2021-05-12 09:19:50|741886.6|740886.6|741912.7|740912.7|741919.5|740919.5|741869.1|740869.1|35
1620811200000|2021-05-12 09:20:00|741920.4|740920.4|741897.9|740897.9|741945.6|740945.6|741883.2|740883.2|35
1620811210000|2021-05-12 09:20:10|741896.1|740896.1|741904|740904|741923.6|740923.6|741877.2|740877.2|40
1620811220000|2021-05-12 09:20:20|741902.5|740902.5|741949.8|740949.8|741949.8|740949.8|741900.7|740900.7|38
1620811230000|2021-05-12 09:20:30|741947.2|740947.2|741970.3|740970.3|741975|740975|741937.7|740937.7|35
1620811240000|2021-05-12 09:20:40|741981.5|740981.5|741940.3|740940.3|741981.5|740981.5|741923|740923|36
1620811250000|2021-05-12 09:20:50|741950.4|740950.4|741907.9|740907.9|741950.4|740950.4|741896|740896|37
1620811260000|2021-05-12 09:21:00|741908.4|740908.4|741973.3|740973.3|741980.6|740980.6|741908.4|740908.4|38
1620811270000|2021-05-12 09:21:10|741975.8|740975.8|741947.9|740947.9|741997.7|740997.7|741947.9|740947.9|35
1620811280000|2021-05-12 09:21:20|741955.4|740955.4|741959.2|740959.2|741962.9|740962.9|741947.8|740947.8|36
1620811290000|2021-05-12 09:21:30|741967.7|740967.7|741969.8|740969.8|741980.1|740980.1|741948.7|740948.7|32
1620811300000|2021-05-12 09:21:40|741965|740965|742028.2|741028.2|742030.7|741030.7|741965|740965|32
1620811310000|2021-05-12 09:21:50|742026.4|741026.4|742067.6|741067.6|742113.6|741113.6|742017.4|741017.4|37
1620811320000|2021-05-12 09:22:00|742071.7|741071.7|742081.2|741081.2|742093.8|741093.8|742070.9|741070.9|32
1620811330000|2021-05-12 09:22:10|742078.5|741078.5|742075.3|741075.3|742095.9|741095.9|742073.1|741073.1|29
1620811340000|2021-05-12 09:22:20|742076.4|741076.4|742080.2|741080.2|742081.2|741081.2|742076.4|741076.4|18
1620811350000|2021-05-12 09:22:30|742080.4|741080.4|742037.5|741037.5|742081.7|741081.7|742012|741012|33
1620811360000|2021-05-12 09:22:40|742037.4|741037.4|741975|740975|742037.4|741037.4|741931.7|740931.7|35
1620811370000|2021-05-12 09:22:50|741975.1|740975.1|741970.6|740970.6|741982.8|740982.8|741949.8|740949.8|34
1620811380000|2021-05-12 09:23:00|741974|740974|741942.6|740942.6|741974|740974|741872.9|740872.9|36
1620811390000|2021-05-12 09:23:10|741942.2|740942.2|741928.4|740928.4|741955.9|740955.9|741909.1|740909.1|27
1620811400000|2021-05-12 09:23:20|741928.6|740928.6|741948.5|740948.5|741948.5|740948.5|741902.1|740902.1|33
1620811410000|2021-05-12 09:23:30|741949.8|740949.8|741908|740908|741949.8|740949.8|741908|740908|24
1620811420000|2021-05-12 09:23:40|741912.2|740912.2|741873.9|740873.9|741913.4|740913.4|741865|740865|37
1620811430000|2021-05-12 09:23:50|741869.9|740869.9|741889.2|740889.2|741898.3|740898.3|741869.9|740869.9|30
1620811440000|2021-05-12 09:24:00|741881.3|740881.3|741879.8|740879.8|741905.8|740905.8|741879.8|740879.8|28
1620811450000|2021-05-12 09:24:10|741880.1|740880.1|741873.3|740873.3|741884.2|740884.2|741871.4|740871.4|24
1620811460000|2021-05-12 09:24:20|741873.2|740873.2|741865.2|740865.2|741882.8|740882.8|741844.9|740844.9|31
1620811470000|2021-05-12 09:24:30|741880.8|740880.8|741866.7|740866.7|741881.3|740881.3|741859.5|740859.5|28
1620811480000|2021-05-12 09:24:40|741867.5|740867.5|741903.3|740903.3|741903.3|740903.3|741865.4|740865.4|28
1620811490000|2021-05-12 09:24:50|741899.5|740899.5|741917.8|740917.8|741931|740931|741898.7|740898.7|29
1620811500000|2021-05-12 09:25:00|741919.6|740919.6|741898.5|740898.5|741927.5|740927.5|741888|740888|30
1620811510000|2021-05-12 09:25:10|741896.8|740896.8|741862.5|740862.5|741910.5|740910.5|741808.3|740808.3|34
1620811520000|2021-05-12 09:25:20|741858.6|740858.6|741883.3|740883.3|741890.6|740890.6|741858.6|740858.6|34
1620811530000|2021-05-12 09:25:30|741881.4|740881.4|741889.4|740889.4|741895.6|740895.6|741864.2|740864.2|31
1620811540000|2021-05-12 09:25:40|741891|740891|741934.1|740934.1|741940.1|740940.1|741891|740891|27
1620811550000|2021-05-12 09:25:50|741940.5|740940.5|741941.7|740941.7|741944|740944|741933.9|740933.9|24
1620811560000|2021-05-12 09:26:00|741935.3|740935.3|741960.6|740960.6|741972.6|740972.6|741935.3|740935.3|36
1620811570000|2021-05-12 09:26:10|741967.4|740967.4|741957.8|740957.8|741972.9|740972.9|741957.8|740957.8|26
1620811580000|2021-05-12 09:26:20|741963.7|740963.7|741975|740975|741977|740977|741963.7|740963.7|28
1620811590000|2021-05-12 09:26:30|741968.7|740968.7|741957.6|740957.6|741968.7|740968.7|741955.3|740955.3|19
1620811600000|2021-05-12 09:26:40|741955.5|740955.5|741925.4|740925.4|741962|740962|741913.9|740913.9|25
1620811610000|2021-05-12 09:26:50|741924.5|740924.5|741858.7|740858.7|741924.5|740924.5|741840|740840|35
1620811620000|2021-05-12 09:27:00|741864.9|740864.9|741910|740910|741910.2|740910.2|741857.3|740857.3|35
1620811630000|2021-05-12 09:27:10|741912.9|740912.9|741909.6|740909.6|741914.5|740914.5|741873.6|740873.6|31
1620811640000|2021-05-12 09:27:20|741908.5|740908.5|741892.4|740892.4|741908.5|740908.5|741883.4|740883.4|23
1620811650000|2021-05-12 09:27:30|741889.9|740889.9|741946|740946|741951.2|740951.2|741887.6|740887.6|30
1620811660000|2021-05-12 09:27:40|741946.2|740946.2|742011.2|741011.2|742025.6|741025.6|741939.9|740939.9|35
1620811670000|2021-05-12 09:27:50|742044.7|741044.7|742029|741029|742065|741065|742028.3|741028.3|30
1620811680000|2021-05-12 09:28:00|742022.4|741022.4|742060.8|741060.8|742061.9|741061.9|742022.4|741022.4|33
1620811690000|2021-05-12 09:28:10|742061.5|741061.5|742049.8|741049.8|742061.5|741061.5|742033.4|741033.4|34
1620811700000|2021-05-12 09:28:20|742046.5|741046.5|742056.4|741056.4|742077.6|741077.6|742040.9|741040.9|34
1620811710000|2021-05-12 09:28:30|742034|741034|742055.3|741055.3|742063.4|741063.4|742031.5|741031.5|31
1620811720000|2021-05-12 09:28:40|742060.3|741060.3|742041|741041|742073.5|741073.5|742035.5|741035.5|33
1620811730000|2021-05-12 09:28:50|742040.5|741040.5|741978|740978|742051.5|741051.5|741969.3|740969.3|25
1620811740000|2021-05-12 09:29:00|741962.9|740962.9|741930.8|740930.8|741970.8|740970.8|741930.8|740930.8|30
1620811750000|2021-05-12 09:29:10|741935.8|740935.8|741960.6|740960.6|741972.6|740972.6|741935.8|740935.8|32
1620811760000|2021-05-12 09:29:20|741960.9|740960.9|741918.3|740918.3|741960.9|740960.9|741916.7|740916.7|32
1620811770000|2021-05-12 09:29:30|741917.8|740917.8|741895.7|740895.7|741941.4|740941.4|741888.2|740888.2|31
1620811780000|2021-05-12 09:29:40|741897.2|740897.2|741955.9|740955.9|741987.5|740987.5|741897.2|740897.2|34
1620811790000|2021-05-12 09:29:50|741960|740960|741927.6|740927.6|741964.1|740964.1|741927.2|740927.2|30
1620811800000|2021-05-12 09:30:00|741917.9|740917.9|741895|740895|741938|740938|741871.7|740871.7|35
1620811810000|2021-05-12 09:30:10|741889.6|740889.6|741893.1|740893.1|741894.1|740894.1|741886.7|740886.7|26
1620811820000|2021-05-12 09:30:20|741892.6|740892.6|741892.4|740892.4|741893.4|740893.4|741890.4|740890.4|14
1620811830000|2021-05-12 09:30:30|741886.8|740886.8|742045|741045|742064.2|741064.2|741886.8|740886.8|30
1620811840000|2021-05-12 09:30:40|742044|741044|742087.9|741087.9|742088.8|741088.8|742036.7|741036.7|32
1620811850000|2021-05-12 09:30:50|742104|741104|742151.1|741151.1|742168.8|741168.8|742087|741087|37
1620811860000|2021-05-12 09:31:00|742144.5|741144.5|742273.6|741273.6|742280|741280|742136.4|741136.4|37
1620811870000|2021-05-12 09:31:10|742281.7|741281.7|742087.3|741087.3|742282.8|741282.8|742087.3|741087.3|35
1620811880000|2021-05-12 09:31:20|742093.1|741093.1|742080.1|741080.1|742098.9|741098.9|742060.2|741060.2|35
1620811890000|2021-05-12 09:31:30|742077.8|741077.8|742010.3|741010.3|742077.8|741077.8|742000.8|741000.8|35
1620811900000|2021-05-12 09:31:40|742015.4|741015.4|742020.7|741020.7|742061.6|741061.6|741996.4|740996.4|35
1620811910000|2021-05-12 09:31:50|742019|741019|742056.7|741056.7|742071|741071|742008.7|741008.7|32
1620811920000|2021-05-12 09:32:00|742058.5|741058.5|742083.7|741083.7|742086.5|741086.5|742054.4|741054.4|33
1620811930000|2021-05-12 09:32:10|742084|741084|742066.1|741066.1|742084.6|741084.6|742063.8|741063.8|23
1620811940000|2021-05-12 09:32:20|742066.2|741066.2|742082|741082|742087.1|741087.1|742066.2|741066.2|18
1620811950000|2021-05-12 09:32:30|742081.9|741081.9|742108.5|741108.5|742135.2|741135.2|742080.9|741080.9|29
1620811960000|2021-05-12 09:32:40|742106.7|741106.7|742110.4|741110.4|742135.6|741135.6|742096.9|741096.9|25
1620811970000|2021-05-12 09:32:50|742110.2|741110.2|742107.4|741107.4|742118.5|741118.5|742106.1|741106.1|24
1620811980000|2021-05-12 09:33:00|742107|741107|742138.1|741138.1|742140.7|741140.7|742105.8|741105.8|30
1620811990000|2021-05-12 09:33:10|742172.7|741172.7|742167.8|741167.8|742188|741188|742167.8|741167.8|29
1620812000000|2021-05-12 09:33:20|742168.3|741168.3|742225.2|741225.2|742238.5|741238.5|742158.5|741158.5|29
1620812010000|2021-05-12 09:33:30|742186.1|741186.1|742157.4|741157.4|742186.1|741186.1|742106.2|741106.2|33
1620812020000|2021-05-12 09:33:40|742165|741165|742159|741159|742178.1|741178.1|742158.2|741158.2|24
1620812030000|2021-05-12 09:33:50|742159.4|741159.4|742237.8|741237.8|742241.9|741241.9|742157.3|741157.3|25
1620812040000|2021-05-12 09:34:00|742242.3|741242.3|742246.1|741246.1|742256.2|741256.2|742229.8|741229.8|30
1620812050000|2021-05-12 09:34:10|742248.7|741248.7|742284.8|741284.8|742293.5|741293.5|742245.3|741245.3|37
1620812060000|2021-05-12 09:34:20|742282.7|741282.7|742431.3|741431.3|742454.8|741454.8|742280.1|741280.1|36
1620812070000|2021-05-12 09:34:30|742425.9|741425.9|742548.1|741548.1|742606.5|741606.5|742425.9|741425.9|38
1620812080000|2021-05-12 09:34:40|742545.2|741545.2|742512.5|741512.5|742574.8|741574.8|742504.5|741504.5|39
1620812090000|2021-05-12 09:34:50|742513.3|741513.3|742535.6|741535.6|742554.7|741554.7|742467.8|741467.8|40
1620812100000|2021-05-12 09:35:00|742526.7|741526.7|742534.8|741534.8|742574.4|741574.4|742524.1|741524.1|38
1620812110000|2021-05-12 09:35:10|742542.3|741542.3|742413.4|741413.4|742542.3|741542.3|742411.7|741411.7|39
1620812120000|2021-05-12 09:35:20|742416.6|741416.6|742464.4|741464.4|742474|741474|742403.6|741403.6|36
1620812130000|2021-05-12 09:35:30|742447.7|741447.7|742423.5|741423.5|742489|741489|742423.4|741423.4|37
1620812140000|2021-05-12 09:35:40|742424.3|741424.3|742444.3|741444.3|742490.9|741490.9|742400.4|741400.4|40
1620812150000|2021-05-12 09:35:50|742450.2|741450.2|742375.8|741375.8|742450.2|741450.2|742363.8|741363.8|40
1620812160000|2021-05-12 09:36:00|742392.9|741392.9|742354.5|741354.5|742407.6|741407.6|742350.4|741350.4|37
1620812170000|2021-05-12 09:36:10|742353.7|741353.7|742384.5|741384.5|742400.9|741400.9|742351.9|741351.9|31
1620812180000|2021-05-12 09:36:20|742386.3|741386.3|742381.3|741381.3|742403.6|741403.6|742368.5|741368.5|34
1620812190000|2021-05-12 09:36:30|742383.9|741383.9|742306|741306|742383.9|741383.9|742305.8|741305.8|38
1620812200000|2021-05-12 09:36:40|742304.6|741304.6|742290.8|741290.8|742308.1|741308.1|742249.1|741249.1|31
1620812210000|2021-05-12 09:36:50|742286.7|741286.7|742288.8|741288.8|742296.1|741296.1|742276.4|741276.4|21
1620812220000|2021-05-12 09:37:00|742287.2|741287.2|742240|741240|742292.5|741292.5|742236.6|741236.6|25
1620812230000|2021-05-12 09:37:10|742242.1|741242.1|742233.4|741233.4|742245.1|741245.1|742227.1|741227.1|30
1620812240000|2021-05-12 09:37:20|742224.5|741224.5|742163.4|741163.4|742232.8|741232.8|742145.4|741145.4|29
1620812250000|2021-05-12 09:37:30|742163.5|741163.5|742257.7|741257.7|742270.4|741270.4|742157.5|741157.5|35
1620812260000|2021-05-12 09:37:40|742247.2|741247.2|742233.7|741233.7|742260.4|741260.4|742218.9|741218.9|33
1620812270000|2021-05-12 09:37:50|742238.6|741238.6|742165.3|741165.3|742238.6|741238.6|742161.4|741161.4|24
1620812280000|2021-05-12 09:38:00|742151.3|741151.3|742138.8|741138.8|742163.3|741163.3|742128.2|741128.2|35
1620812290000|2021-05-12 09:38:10|742138.1|741138.1|742241.6|741241.6|742243.4|741243.4|742138.1|741138.1|31
1620812300000|2021-05-12 09:38:20|742258.1|741258.1|742337.5|741337.5|742341.8|741341.8|742256.2|741256.2|34
1620812310000|2021-05-12 09:38:30|742338.3|741338.3|742274.3|741274.3|742338.6|741338.6|742274.3|741274.3|30
1620812320000|2021-05-12 09:38:40|742274.2|741274.2|742281.7|741281.7|742283.6|741283.6|742259.2|741259.2|21
1620812330000|2021-05-12 09:38:50|742281|741281|742270.8|741270.8|742282.2|741282.2|742266.5|741266.5|16
1620812340000|2021-05-12 09:39:00|742266.3|741266.3|742314.7|741314.7|742330.6|741330.6|742251.2|741251.2|33
1620812350000|2021-05-12 09:39:10|742309.5|741309.5|742341.9|741341.9|742351.9|741351.9|742306.4|741306.4|36
1620812360000|2021-05-12 09:39:20|742347.5|741347.5|742323.3|741323.3|742348.6|741348.6|742311.3|741311.3|28
1620812370000|2021-05-12 09:39:30|742333.2|741333.2|742295.9|741295.9|742350.7|741350.7|742283.9|741283.9|34
1620812380000|2021-05-12 09:39:40|742300.2|741300.2|742286.1|741286.1|742326.3|741326.3|742284.9|741284.9|27
1620812390000|2021-05-12 09:39:50|742292|741292|742290.5|741290.5|742294.5|741294.5|742277.5|741277.5|28
1620812400000|2021-05-12 09:40:00|742282.9|741282.9|742312.8|741312.8|742324.5|741324.5|742282.9|741282.9|32
1620812410000|2021-05-12 09:40:10|742309.5|741309.5|742296.9|741296.9|742325|741325|742296.3|741296.3|27
1620812420000|2021-05-12 09:40:20|742296|741296|742243.6|741243.6|742298.6|741298.6|742239.8|741239.8|28
1620812430000|2021-05-12 09:40:30|742238.7|741238.7|742229.8|741229.8|742238.7|741238.7|742187.5|741187.5|33
1620812440000|2021-05-12 09:40:40|742228.5|741228.5|742218.8|741218.8|742233.9|741233.9|742218.3|741218.3|25
1620812450000|2021-05-12 09:40:50|742223.1|741223.1|742179.9|741179.9|742223.1|741223.1|742176.4|741176.4|31
1620812460000|2021-05-12 09:41:00|742187.6|741187.6|742182.7|741182.7|742187.6|741187.6|742128.9|741128.9|38
1620812470000|2021-05-12 09:41:10|742173.3|741173.3|742162.9|741162.9|742188.1|741188.1|742130.3|741130.3|36
1620812480000|2021-05-12 09:41:20|742163.7|741163.7|742161.5|741161.5|742166.7|741166.7|742157.4|741157.4|29
1620812490000|2021-05-12 09:41:30|742163.5|741163.5|742261.5|741261.5|742266.5|741266.5|742163.5|741163.5|35
1620812500000|2021-05-12 09:41:40|742261.8|741261.8|742328.2|741328.2|742337|741337|742242.7|741242.7|35
1620812510000|2021-05-12 09:41:50|742324.4|741324.4|742319.3|741319.3|742327.6|741327.6|742305|741305|31
1620812520000|2021-05-12 09:42:00|742317.2|741317.2|742304|741304|742338.6|741338.6|742282.8|741282.8|35
1620812530000|2021-05-12 09:42:10|742305.6|741305.6|742233.3|741233.3|742307.2|741307.2|742233.3|741233.3|27
1620812540000|2021-05-12 09:42:20|742232.6|741232.6|742344.7|741344.7|742357.2|741357.2|742209.5|741209.5|35
1620812550000|2021-05-12 09:42:30|742345.8|741345.8|742346|741346|742439.4|741439.4|742343.1|741343.1|33
1620812560000|2021-05-12 09:42:40|742354.4|741354.4|742508.1|741508.1|742594.9|741594.9|742334.9|741334.9|37
1620812570000|2021-05-12 09:42:50|742504.8|741504.8|742616.6|741616.6|742619.1|741619.1|742500.9|741500.9|31
1620812580000|2021-05-12 09:43:00|742619.8|741619.8|742552.8|741552.8|742634.3|741634.3|742551.8|741551.8|40
1620812590000|2021-05-12 09:43:10|742555.7|741555.7|742525.2|741525.2|742555.7|741555.7|742504|741504|32
1620812600000|2021-05-12 09:43:20|742528.3|741528.3|742612.7|741612.7|742612.7|741612.7|742511.5|741511.5|36
1620812610000|2021-05-12 09:43:30|742599|741599|742650.8|741650.8|742689.4|741689.4|742551.8|741551.8|34
1620812620000|2021-05-12 09:43:40|742656.1|741656.1|742635.8|741635.8|742675.4|741675.4|742634.5|741634.5|29
1620812630000|2021-05-12 09:43:50|742634|741634|742610.8|741610.8|742645.2|741645.2|742579.9|741579.9|33
1620812640000|2021-05-12 09:44:00|742607.8|741607.8|742614.5|741614.5|742640.8|741640.8|742601.1|741601.1|33
1620812650000|2021-05-12 09:44:10|742612.1|741612.1|742611.1|741611.1|742670.9|741670.9|742603.3|741603.3|33
1620812660000|2021-05-12 09:44:20|742609.8|741609.8|742593.1|741593.1|742610.4|741610.4|742584.5|741584.5|32
1620812670000|2021-05-12 09:44:30|742582.9|741582.9|742603.1|741603.1|742605.8|741605.8|742570.2|741570.2|32
1620812680000|2021-05-12 09:44:40|742604.6|741604.6|742589.6|741589.6|742619.5|741619.5|742581.5|741581.5|38
1620812690000|2021-05-12 09:44:50|742585.3|741585.3|742585.1|741585.1|742591.5|741591.5|742584.3|741584.3|28
1620812700000|2021-05-12 09:45:00|742578.4|741578.4|742614.7|741614.7|742632.4|741632.4|742559.6|741559.6|37
1620812710000|2021-05-12 09:45:10|742616|741616|742632.4|741632.4|742666.3|741666.3|742607.2|741607.2|35
1620812720000|2021-05-12 09:45:20|742633.7|741633.7|742655.9|741655.9|742655.9|741655.9|742602.5|741602.5|36
1620812730000|2021-05-12 09:45:30|742650|741650|742634.1|741634.1|742666.8|741666.8|742612.4|741612.4|31
1620812740000|2021-05-12 09:45:40|742645.9|741645.9|742605.8|741605.8|742645.9|741645.9|742593|741593|27
1620812750000|2021-05-12 09:45:50|742613.6|741613.6|742587.8|741587.8|742642.8|741642.8|742587.8|741587.8|28
1620812760000|2021-05-12 09:46:00|742590.3|741590.3|742563.1|741563.1|742590.3|741590.3|742555|741555|30
1620812770000|2021-05-12 09:46:10|742566.2|741566.2|742590.6|741590.6|742614.7|741614.7|742564.2|741564.2|26
1620812780000|2021-05-12 09:46:20|742594.3|741594.3|742619.6|741619.6|742624.3|741624.3|742582.5|741582.5|31
1620812790000|2021-05-12 09:46:30|742599|741599|742587.5|741587.5|742614.2|741614.2|742581.2|741581.2|35
1620812800000|2021-05-12 09:46:40|742581.2|741581.2|742589.5|741589.5|742610.3|741610.3|742578.3|741578.3|35
1620812810000|2021-05-12 09:46:50|742582.4|741582.4|742614.4|741614.4|742618.6|741618.6|742582.4|741582.4|32
1620812820000|2021-05-12 09:47:00|742608.6|741608.6|742633.8|741633.8|742634.8|741634.8|742601.1|741601.1|29
1620812830000|2021-05-12 09:47:10|742637.2|741637.2|742621.5|741621.5|742640.6|741640.6|742616.3|741616.3|31
1620812840000|2021-05-12 09:47:20|742620.6|741620.6|742611.8|741611.8|742629.5|741629.5|742608.3|741608.3|31
1620812850000|2021-05-12 09:47:30|742593.8|741593.8|742595.9|741595.9|742625.8|741625.8|742573.7|741573.7|36
1620812860000|2021-05-12 09:47:40|742590.5|741590.5|742576.1|741576.1|742604.2|741604.2|742575.2|741575.2|34
1620812870000|2021-05-12 09:47:50|742575.4|741575.4|742552.6|741552.6|742578.9|741578.9|742552.6|741552.6|31
1620812880000|2021-05-12 09:48:00|742553.2|741553.2|742553.6|741553.6|742554.4|741554.4|742551|741551|23
1620812890000|2021-05-12 09:48:10|742550.2|741550.2|742539.4|741539.4|742554.6|741554.6|742539.1|741539.1|29
1620812900000|2021-05-12 09:48:20|742541.5|741541.5|742585.7|741585.7|742593.5|741593.5|742540.9|741540.9|26
1620812910000|2021-05-12 09:48:30|742589.5|741589.5|742617.1|741617.1|742622|741622|742589.5|741589.5|32
1620812920000|2021-05-12 09:48:40|742615.2|741615.2|742601.7|741601.7|742615.2|741615.2|742588.4|741588.4|33
1620812930000|2021-05-12 09:48:50|742612.1|741612.1|742594.9|741594.9|742618.2|741618.2|742590|741590|32
1620812940000|2021-05-12 09:49:00|742590.1|741590.1|742589.9|741589.9|742633.6|741633.6|742563.2|741563.2|34
1620812950000|2021-05-12 09:49:10|742588|741588|742537.6|741537.6|742588|741588|742526.7|741526.7|29
1620812960000|2021-05-12 09:49:20|742530.1|741530.1|742520.5|741520.5|742533|741533|742510.2|741510.2|31
1620812970000|2021-05-12 09:49:30|742520.7|741520.7|742433.7|741433.7|742520.7|741520.7|742402|741402|31
1620812980000|2021-05-12 09:49:40|742455|741455|742482.8|741482.8|742501.3|741501.3|742455|741455|26
1620812990000|2021-05-12 09:49:50|742480.5|741480.5|742482.3|741482.3|742492.3|741492.3|742480.5|741480.5|21
1620813000000|2021-05-12 09:50:00|742453.3|741453.3|742392.3|741392.3|742453.3|741453.3|742376|741376|30
1620813010000|2021-05-12 09:50:10|742369.4|741369.4|742414.8|741414.8|742414.8|741414.8|742369.4|741369.4|35
1620813020000|2021-05-12 09:50:20|742405.2|741405.2|742407.1|741407.1|742418.9|741418.9|742405|741405|30
1620813030000|2021-05-12 09:50:30|742419.3|741419.3|742393.4|741393.4|742419.5|741419.5|742373.2|741373.2|30
1620813040000|2021-05-12 09:50:40|742392.7|741392.7|742419.6|741419.6|742438.9|741438.9|742392.5|741392.5|28
1620813050000|2021-05-12 09:50:50|742409.5|741409.5|742446|741446|742453.7|741453.7|742409.5|741409.5|29
1620813060000|2021-05-12 09:51:00|742440.6|741440.6|742460.8|741460.8|742468|741468|742434.9|741434.9|32
1620813070000|2021-05-12 09:51:10|742458.3|741458.3|742454.9|741454.9|742478.9|741478.9|742446.5|741446.5|31
1620813080000|2021-05-12 09:51:20|742452.1|741452.1|742435.9|741435.9|742462.8|741462.8|742429.9|741429.9|23
1620813090000|2021-05-12 09:51:30|742436|741436|742424.4|741424.4|742447.8|741447.8|742404.2|741404.2|30
1620813100000|2021-05-12 09:51:40|742469|741469|742548.7|741548.7|742558.4|741558.4|742462.9|741462.9|29
1620813110000|2021-05-12 09:51:50|742548.1|741548.1|742566.1|741566.1|742566.1|741566.1|742547.7|741547.7|22
1620813120000|2021-05-12 09:52:00|742554.1|741554.1|742644.7|741644.7|742654.1|741654.1|742540.7|741540.7|29
1620813130000|2021-05-12 09:52:10|742643|741643|742890.1|741890.1|742908.9|741908.9|742632.7|741632.7|31
1620813140000|2021-05-12 09:52:20|742891.9|741891.9|742937.9|741937.9|742955.3|741955.3|742889.8|741889.8|35
1620813150000|2021-05-12 09:52:30|742921.6|741921.6|742896.8|741896.8|742921.6|741921.6|742887.2|741887.2|38
1620813160000|2021-05-12 09:52:40|742886.7|741886.7|742837.6|741837.6|742896.4|741896.4|742837.6|741837.6|33
1620813170000|2021-05-12 09:52:50|742833.4|741833.4|742887.1|741887.1|742891.5|741891.5|742795.9|741795.9|38
1620813180000|2021-05-12 09:53:00|742881.6|741881.6|742930.8|741930.8|742930.8|741930.8|742876.6|741876.6|29
1620813190000|2021-05-12 09:53:10|742916.3|741916.3|742887.6|741887.6|742929.5|741929.5|742887.6|741887.6|36
1620813200000|2021-05-12 09:53:20|742883.9|741883.9|742849|741849|742886.4|741886.4|742840|741840|32
1620813210000|2021-05-12 09:53:30|742848.6|741848.6|742784.9|741784.9|742848.6|741848.6|742782.5|741782.5|29
1620813220000|2021-05-12 09:53:40|742785.2|741785.2|742766.5|741766.5|742797.4|741797.4|742762.4|741762.4|26
1620813230000|2021-05-12 09:53:50|742765.7|741765.7|742766.2|741766.2|742774.6|741774.6|742747.7|741747.7|26
1620813240000|2021-05-12 09:54:00|742769.3|741769.3|742754.3|741754.3|742769.3|741769.3|742744.9|741744.9|36
1620813250000|2021-05-12 09:54:10|742751.7|741751.7|742712.6|741712.6|742751.7|741751.7|742657.2|741657.2|34
1620813260000|2021-05-12 09:54:20|742712.5|741712.5|742746.1|741746.1|742758|741758|742712|741712|32
1620813270000|2021-05-12 09:54:30|742744.9|741744.9|742738.5|741738.5|742762.5|741762.5|742731.1|741731.1|29
1620813280000|2021-05-12 09:54:40|742739.5|741739.5|742735.7|741735.7|742747.4|741747.4|742732|741732|27
1620813290000|2021-05-12 09:54:50|742739.4|741739.4|742744|741744|742752.3|741752.3|742738.4|741738.4|25
1620813300000|2021-05-12 09:55:00|742741.5|741741.5|742756.2|741756.2|742763.5|741763.5|742737.9|741737.9|33
1620813310000|2021-05-12 09:55:10|742754.1|741754.1|742868.4|741868.4|742876.3|741876.3|742752.9|741752.9|32
1620813320000|2021-05-12 09:55:20|742866.2|741866.2|742864.2|741864.2|742866.2|741866.2|742860.6|741860.6|24
1620813330000|2021-05-12 09:55:30|742863.5|741863.5|742835.9|741835.9|742872.7|741872.7|742833.9|741833.9|28
1620813340000|2021-05-12 09:55:40|742832.6|741832.6|742825.1|741825.1|742848.1|741848.1|742812.5|741812.5|32
1620813350000|2021-05-12 09:55:50|742825.6|741825.6|742690|741690|742831.6|741831.6|742686.6|741686.6|34
1620813360000|2021-05-12 09:56:00|742674.9|741674.9|742691.8|741691.8|742707.4|741707.4|742665.2|741665.2|27
1620813370000|2021-05-12 09:56:10|742693.1|741693.1|742699.3|741699.3|742711.5|741711.5|742690.5|741690.5|23
1620813380000|2021-05-12 09:56:20|742683.5|741683.5|742635.2|741635.2|742695.1|741695.1|742624.7|741624.7|31
1620813390000|2021-05-12 09:56:30|742636.7|741636.7|742620.7|741620.7|742636.7|741636.7|742608.4|741608.4|27
1620813400000|2021-05-12 09:56:40|742631.2|741631.2|742638.9|741638.9|742660.8|741660.8|742626.2|741626.2|35
1620813410000|2021-05-12 09:56:50|742640|741640|742661.8|741661.8|742687.1|741687.1|742614.4|741614.4|31
1620813420000|2021-05-12 09:57:00|742654.3|741654.3|742701.1|741701.1|742710.9|741710.9|742654.3|741654.3|34
1620813430000|2021-05-12 09:57:10|742700.9|741700.9|742695.9|741695.9|742729.8|741729.8|742690.9|741690.9|37
1620813440000|2021-05-12 09:57:20|742695.4|741695.4|742640.4|741640.4|742695.4|741695.4|742633.9|741633.9|36
1620813450000|2021-05-12 09:57:30|742634|741634|742758.7|741758.7|742765.6|741765.6|742634|741634|36
1620813460000|2021-05-12 09:57:40|742758.3|741758.3|742757.8|741757.8|742768.3|741768.3|742757.3|741757.3|21
1620813470000|2021-05-12 09:57:50|742756|741756|742782.5|741782.5|742784.1|741784.1|742755.4|741755.4|30
1620813480000|2021-05-12 09:58:00|742784.7|741784.7|742773.2|741773.2|742784.7|741784.7|742773.2|741773.2|24
1620813490000|2021-05-12 09:58:10|742771.2|741771.2|742764.4|741764.4|742776.7|741776.7|742762.1|741762.1|31
1620813500000|2021-05-12 09:58:20|742758.8|741758.8|742776.1|741776.1|742777.4|741777.4|742757.9|741757.9|23
1620813510000|2021-05-12 09:58:30|742776|741776|742895.7|741895.7|742897.7|741897.7|742766.7|741766.7|33
1620813520000|2021-05-12 09:58:40|742899.3|741899.3|742927.7|741927.7|742941.9|741941.9|742899.3|741899.3|37
1620813530000|2021-05-12 09:58:50|742928.7|741928.7|743096.8|742096.8|743108.7|742108.7|742926.7|741926.7|31
1620813540000|2021-05-12 09:59:00|743101.1|742101.1|743091.1|742091.1|743125|742125|743079.5|742079.5|40
1620813550000|2021-05-12 09:59:10|743095.4|742095.4|743031.7|742031.7|743095.4|742095.4|743019.6|742019.6|35
1620813560000|2021-05-12 09:59:20|743034.5|742034.5|742966|741966|743046.1|742046.1|742937.6|741937.6|36
1620813570000|2021-05-12 09:59:30|742961.7|741961.7|742981.3|741981.3|742991.9|741991.9|742949.1|741949.1|32
1620813580000|2021-05-12 09:59:40|742977.4|741977.4|742980.2|741980.2|742985.5|741985.5|742969|741969|31
1620813590000|2021-05-12 09:59:50|742978.4|741978.4|742971.3|741971.3|742993.5|741993.5|742958.6|741958.6|33
1620813600000|2021-05-12 10:00:00|742970.4|741970.4|742971.9|741971.9|742987.7|741987.7|742968|741968|34
1620813610000|2021-05-12 10:00:10|742971.7|741971.7|742967.3|741967.3|742988.6|741988.6|742961.3|741961.3|31
1620813620000|2021-05-12 10:00:20|742969.6|741969.6|742966.9|741966.9|742979.9|741979.9|742966.2|741966.2|29
1620813630000|2021-05-12 10:00:30|742973.3|741973.3|742967.8|741967.8|743003.3|742003.3|742958.3|741958.3|35
1620813640000|2021-05-12 10:00:40|742968.4|741968.4|742952.6|741952.6|742988.6|741988.6|742952.4|741952.4|31
1620813650000|2021-05-12 10:00:50|742954.2|741954.2|742947.7|741947.7|742954.2|741954.2|742947.7|741947.7|18
1620813660000|2021-05-12 10:01:00|742937.5|741937.5|742951.6|741951.6|742963.1|741963.1|742936.4|741936.4|39
1620813670000|2021-05-12 10:01:10|742959.7|741959.7|742964.4|741964.4|742964.4|741964.4|742936.2|741936.2|33
1620813680000|2021-05-12 10:01:20|742964.1|741964.1|742951.4|741951.4|742964.1|741964.1|742935|741935|28
1620813690000|2021-05-12 10:01:30|742956.4|741956.4|742951.8|741951.8|742968.6|741968.6|742943.2|741943.2|31
1620813700000|2021-05-12 10:01:40|742953.8|741953.8|742955|741955|742961.7|741961.7|742944.6|741944.6|30
1620813710000|2021-05-12 10:01:50|742959.8|741959.8|742947.5|741947.5|742966.2|741966.2|742947.5|741947.5|29
1620813720000|2021-05-12 10:02:00|742942|741942|742939.6|741939.6|742976.2|741976.2|742935.8|741935.8|33
1620813730000|2021-05-12 10:02:10|742943.8|741943.8|742953.4|741953.4|742964.8|741964.8|742931.4|741931.4|28
1620813740000|2021-05-12 10:02:20|742950.5|741950.5|742982.1|741982.1|742985.6|741985.6|742941.9|741941.9|26
1620813750000|2021-05-12 10:02:30|742975.9|741975.9|742954.6|741954.6|742977.1|741977.1|742954.6|741954.6|31
1620813760000|2021-05-12 10:02:40|742948.9|741948.9|742975.5|741975.5|742985.2|741985.2|742939.8|741939.8|29
1620813770000|2021-05-12 10:02:50|742974.9|741974.9|742998|741998|742998|741998|742955|741955|22
1620813780000|2021-05-12 10:03:00|742993.6|741993.6|742969.9|741969.9|742997.6|741997.6|742956|741956|33
1620813790000|2021-05-12 10:03:10|742959.2|741959.2|742984.1|741984.1|742984.1|741984.1|742951.6|741951.6|35
1620813800000|2021-05-12 10:03:20|742982.9|741982.9|743005.1|742005.1|743016.3|742016.3|742979.8|741979.8|27
1620813810000|2021-05-12 10:03:30|743004.3|742004.3|743022.8|742022.8|743036.6|742036.6|743004.3|742004.3|34
1620813820000|2021-05-12 10:03:40|743028.4|742028.4|743069.6|742069.6|743069.9|742069.9|743021|742021|35
1620813830000|2021-05-12 10:03:50|743070.5|742070.5|743082.6|742082.6|743082.6|742082.6|743058.1|742058.1|22
1620813840000|2021-05-12 10:04:00|743080|742080|743092.1|742092.1|743101.7|742101.7|743080|742080|24
1620813850000|2021-05-12 10:04:10|743091.4|742091.4|743102.8|742102.8|743103|742103|743083.1|742083.1|27
1620813860000|2021-05-12 10:04:20|743101.5|742101.5|743104.6|742104.6|743104.6|742104.6|743082.1|742082.1|20
1620813870000|2021-05-12 10:04:30|743105.1|742105.1|743113.4|742113.4|743116|742116|743102.8|742102.8|24
1620813880000|2021-05-12 10:04:40|743110.9|742110.9|743060|742060|743118.8|742118.8|743036.3|742036.3|29
1620813890000|2021-05-12 10:04:50|743061.9|742061.9|743022.2|742022.2|743084.4|742084.4|743008.8|742008.8|32
1620813900000|2021-05-12 10:05:00|743022.5|742022.5|742955.2|741955.2|743039.5|742039.5|742952|741952|26
1620813910000|2021-05-12 10:05:10|742955.7|741955.7|743014.4|742014.4|743042.5|742042.5|742955.7|741955.7|34
1620813920000|2021-05-12 10:05:20|743014.9|742014.9|742996.6|741996.6|743017.4|742017.4|742977.5|741977.5|32
1620813930000|2021-05-12 10:05:30|742992.4|741992.4|743021.1|742021.1|743021.1|742021.1|742981.6|741981.6|29
1620813940000|2021-05-12 10:05:40|743012.9|742012.9|742993.6|741993.6|743024.7|742024.7|742993.6|741993.6|26
1620813950000|2021-05-12 10:05:50|743004|742004|742954.8|741954.8|743011.4|742011.4|742954.8|741954.8|27
1620813960000|2021-05-12 10:06:00|742957.7|741957.7|742964.9|741964.9|742964.9|741964.9|742955.2|741955.2|31
1620813970000|2021-05-12 10:06:10|742966|741966|742959.9|741959.9|742966.5|741966.5|742950.8|741950.8|31
1620813980000|2021-05-12 10:06:20|742961.2|741961.2|742975.8|741975.8|742982.2|741982.2|742917.5|741917.5|33
1620813990000|2021-05-12 10:06:30|742973.7|741973.7|743023.2|742023.2|743038.3|742038.3|742973.7|741973.7|33
1620814000000|2021-05-12 10:06:40|743015.1|742015.1|743052.7|742052.7|743057.6|742057.6|743015.1|742015.1|29
1620814010000|2021-05-12 10:06:50|743045.3|742045.3|743021.9|742021.9|743056.5|742056.5|743013.8|742013.8|24
1620814020000|2021-05-12 10:07:00|743013.4|742013.4|742998.9|741998.9|743030.6|742030.6|742986.2|741986.2|35
1620814030000|2021-05-12 10:07:10|742998.3|741998.3|742966|741966|743005.3|742005.3|742966|741966|29
1620814040000|2021-05-12 10:07:20|742974.5|741974.5|742973.6|741973.6|743005.9|742005.9|742969.2|741969.2|21
1620814050000|2021-05-12 10:07:30|742971|741971|742972.2|741972.2|742982.8|741982.8|742962.1|741962.1|31
1620814060000|2021-05-12 10:07:40|742975.7|741975.7|743017.1|742017.1|743019.9|742019.9|742970.3|741970.3|34
1620814070000|2021-05-12 10:07:50|743011.1|742011.1|742998.6|741998.6|743013.6|742013.6|742991|741991|28
1620814080000|2021-05-12 10:08:00|742997.4|741997.4|743004.6|742004.6|743020.4|742020.4|742986.8|741986.8|24
1620814090000|2021-05-12 10:08:10|743003.4|742003.4|743004.5|742004.5|743013.6|742013.6|742995.5|741995.5|22
1620814100000|2021-05-12 10:08:20|743002.9|742002.9|742836.1|741836.1|743002.9|742002.9|742820.4|741820.4|39
1620814110000|2021-05-12 10:08:30|742834.2|741834.2|742844.2|741844.2|742844.7|741844.7|742828.9|741828.9|26
1620814120000|2021-05-12 10:08:40|742844.5|741844.5|742912.2|741912.2|742980|741980|742840.7|741840.7|36
1620814130000|2021-05-12 10:08:50|742902.8|741902.8|742895.6|741895.6|742902.8|741902.8|742884.5|741884.5|28
1620814140000|2021-05-12 10:09:00|742894.4|741894.4|742887.1|741887.1|742924|741924|742887.1|741887.1|36
1620814150000|2021-05-12 10:09:10|742884.2|741884.2|742909.3|741909.3|742914.4|741914.4|742884.2|741884.2|26
1620814160000|2021-05-12 10:09:20|742920.3|741920.3|742849.4|741849.4|742930.2|741930.2|742841.7|741841.7|35
1620814170000|2021-05-12 10:09:30|742835.2|741835.2|742829|741829|742867.6|741867.6|742824.5|741824.5|33
1620814180000|2021-05-12 10:09:40|742846.1|741846.1|742737.6|741737.6|742846.1|741846.1|742737.6|741737.6|32
1620814190000|2021-05-12 10:09:50|742723.5|741723.5|742676.1|741676.1|742738.7|741738.7|742666.4|741666.4|35
1620814200000|2021-05-12 10:10:00|742668.9|741668.9|742694.8|741694.8|742704.5|741704.5|742668.9|741668.9|33
1620814210000|2021-05-12 10:10:10|742684.1|741684.1|742664.1|741664.1|742716.9|741716.9|742635.3|741635.3|34
1620814220000|2021-05-12 10:10:20|742656.7|741656.7|742667.3|741667.3|742669.2|741669.2|742648.3|741648.3|34
1620814230000|2021-05-12 10:10:30|742666|741666|742660.2|741660.2|742666.4|741666.4|742654.6|741654.6|30
1620814240000|2021-05-12 10:10:40|742660.1|741660.1|742659|741659|742670.9|741670.9|742641.9|741641.9|31
1620814250000|2021-05-12 10:10:50|742661.6|741661.6|742700.7|741700.7|742703.3|741703.3|742661.6|741661.6|30
1620814260000|2021-05-12 10:11:00|742691.3|741691.3|742668|741668|742692.8|741692.8|742660.3|741660.3|28
1620814270000|2021-05-12 10:11:10|742668.2|741668.2|742666.3|741666.3|742682.7|741682.7|742663|741663|30
1620814280000|2021-05-12 10:11:20|742667.3|741667.3|742726.7|741726.7|742734.2|741734.2|742667.3|741667.3|32
1620814290000|2021-05-12 10:11:30|742725.7|741725.7|742792.3|741792.3|742792.3|741792.3|742701.4|741701.4|33
1620814300000|2021-05-12 10:11:40|742793.3|741793.3|742781.4|741781.4|742793.3|741793.3|742780.8|741780.8|26
1620814310000|2021-05-12 10:11:50|742782.1|741782.1|742760.1|741760.1|742785.9|741785.9|742758.6|741758.6|24
1620814320000|2021-05-12 10:12:00|742764.1|741764.1|742829.5|741829.5|742842.2|741842.2|742760.5|741760.5|37
1620814330000|2021-05-12 10:12:10|742828.3|741828.3|742818|741818|742837.3|741837.3|742818|741818|30
1620814340000|2021-05-12 10:12:20|742821.6|741821.6|742939.9|741939.9|742949|741949|742821.6|741821.6|33
1620814350000|2021-05-12 10:12:30|742950.2|741950.2|742853.8|741853.8|742950.2|741950.2|742841.1|741841.1|35
1620814360000|2021-05-12 10:12:40|742851.1|741851.1|742830|741830|742860.3|741860.3|742821.1|741821.1|31
1620814370000|2021-05-12 10:12:50|742833.2|741833.2|742788.6|741788.6|742837.3|741837.3|742787.1|741787.1|32
1620814380000|2021-05-12 10:13:00|742816|741816|742817.2|741817.2|742847.9|741847.9|742811.8|741811.8|37
1620814390000|2021-05-12 10:13:10|742816.3|741816.3|742800.3|741800.3|742827.6|741827.6|742798.3|741798.3|29
1620814400000|2021-05-12 10:13:20|742800|741800|742725.9|741725.9|742811.5|741811.5|742725.9|741725.9|34
1620814410000|2021-05-12 10:13:30|742737.4|741737.4|742739.5|741739.5|742745.5|741745.5|742719.9|741719.9|29
1620814420000|2021-05-12 10:13:40|742738.7|741738.7|742745.1|741745.1|742760.8|741760.8|742734.9|741734.9|25
1620814430000|2021-05-12 10:13:50|742744.6|741744.6|742736.9|741736.9|742760.5|741760.5|742736.9|741736.9|21
1620814440000|2021-05-12 10:14:00|742738.2|741738.2|742706.7|741706.7|742738.2|741738.2|742704.4|741704.4|26
1620814450000|2021-05-12 10:14:10|742706|741706|742687.5|741687.5|742708.5|741708.5|742687.5|741687.5|29
1620814460000|2021-05-12 10:14:20|742686.4|741686.4|742721.4|741721.4|742721.4|741721.4|742675.9|741675.9|28
1620814470000|2021-05-12 10:14:30|742716.3|741716.3|742714.8|741714.8|742716.3|741716.3|742707.9|741707.9|24
1620814480000|2021-05-12 10:14:40|742714.2|741714.2|742654.1|741654.1|742714.2|741714.2|742654.1|741654.1|23
1620814490000|2021-05-12 10:14:50|742665.8|741665.8|742656.7|741656.7|742671.1|741671.1|742652.3|741652.3|23
1620814500000|2021-05-12 10:15:00|742665.9|741665.9|742701.4|741701.4|742707|741707|742665.9|741665.9|31
1620814510000|2021-05-12 10:15:10|742700.8|741700.8|742695.4|741695.4|742725.4|741725.4|742695.4|741695.4|27
1620814520000|2021-05-12 10:15:20|742706.7|741706.7|742699.9|741699.9|742708.5|741708.5|742692.9|741692.9|23
1620814530000|2021-05-12 10:15:30|742699.1|741699.1|742701.6|741701.6|742702|741702|742691.9|741691.9|23
1620814540000|2021-05-12 10:15:40|742700.7|741700.7|742662|741662|742711.5|741711.5|742660.8|741660.8|29
1620814550000|2021-05-12 10:15:50|742662.8|741662.8|742666.6|741666.6|742679.7|741679.7|742656.9|741656.9|20
1620814560000|2021-05-12 10:16:00|742667.1|741667.1|742652.3|741652.3|742669.5|741669.5|742652.3|741652.3|17
1620814570000|2021-05-12 10:16:10|742652.6|741652.6|742629.5|741629.5|742658.4|741658.4|742626.1|741626.1|31
1620814580000|2021-05-12 10:16:20|742615.4|741615.4|742632.8|741632.8|742643.2|741643.2|742615.4|741615.4|30
1620814590000|2021-05-12 10:16:30|742633|741633|742626.2|741626.2|742636.7|741636.7|742612.7|741612.7|31
1620814600000|2021-05-12 10:16:40|742625.9|741625.9|742628.9|741628.9|742638.8|741638.8|742623.4|741623.4|25
1620814610000|2021-05-12 10:16:50|742628.1|741628.1|742610.6|741610.6|742629.7|741629.7|742610.6|741610.6|19
1620814620000|2021-05-12 10:17:00|742623.8|741623.8|742743.4|741743.4|742759.7|741759.7|742620.2|741620.2|32
1620814630000|2021-05-12 10:17:10|742742.1|741742.1|742744.8|741744.8|742753.3|741753.3|742737.6|741737.6|23
1620814640000|2021-05-12 10:17:20|742743.9|741743.9|742764.7|741764.7|742766.2|741766.2|742742.3|741742.3|25
1620814650000|2021-05-12 10:17:30|742761.8|741761.8|742742.1|741742.1|742761.8|741761.8|742739|741739|17
1620814660000|2021-05-12 10:17:40|742742.3|741742.3|742744.3|741744.3|742756.5|741756.5|742734.9|741734.9|26
1620814670000|2021-05-12 10:17:50|742745.3|741745.3|742742|741742|742754.8|741754.8|742721.9|741721.9|26
1620814680000|2021-05-12 10:18:00|742739.9|741739.9|742739.3|741739.3|742749.5|741749.5|742732.1|741732.1|25
1620814690000|2021-05-12 10:18:10|742740.5|741740.5|742734.8|741734.8|742749.1|741749.1|742717.2|741717.2|28
1620814700000|2021-05-12 10:18:20|742730.9|741730.9|742721.2|741721.2|742749.5|741749.5|742720.6|741720.6|34
1620814710000|2021-05-12 10:18:30|742722.2|741722.2|742743.1|741743.1|742753.5|741753.5|742714.3|741714.3|27
1620814720000|2021-05-12 10:18:40|742740.7|741740.7|742690.5|741690.5|742753.5|741753.5|742681.2|741681.2|24
1620814730000|2021-05-12 10:18:50|742692.7|741692.7|742705.9|741705.9|742705.9|741705.9|742690.6|741690.6|13
1620814740000|2021-05-12 10:19:00|742692.3|741692.3|742702.9|741702.9|742711.1|741711.1|742692.3|741692.3|19
1620814750000|2021-05-12 10:19:10|742703.1|741703.1|742697.2|741697.2|742703.8|741703.8|742668.7|741668.7|25
1620814760000|2021-05-12 10:19:20|742696.4|741696.4|742666.5|741666.5|742701.5|741701.5|742660.7|741660.7|22
1620814770000|2021-05-12 10:19:30|742678.7|741678.7|742660.2|741660.2|742678.7|741678.7|742657.1|741657.1|22
1620814780000|2021-05-12 10:19:40|742661.9|741661.9|742658.6|741658.6|742670|741670|742652.2|741652.2|26
1620814790000|2021-05-12 10:19:50|742658.1|741658.1|742652.8|741652.8|742659.8|741659.8|742645.7|741645.7|18
1620814800000|2021-05-12 10:20:00|742652|741652|742652.5|741652.5|742661|741661|742645.4|741645.4|24
1620814810000|2021-05-12 10:20:10|742650.3|741650.3|742900.1|741900.1|742911.1|741911.1|742647.2|741647.2|35
1620814820000|2021-05-12 10:20:20|742887.1|741887.1|742895.4|741895.4|742923.8|741923.8|742881.8|741881.8|29
1620814830000|2021-05-12 10:20:30|742903.1|741903.1|742908.4|741908.4|742915.5|741915.5|742857.9|741857.9|31
1620814840000|2021-05-12 10:20:40|742898.3|741898.3|742944.5|741944.5|742963.8|741963.8|742898.3|741898.3|33
1620814850000|2021-05-12 10:20:50|742941.2|741941.2|742914.1|741914.1|742946.3|741946.3|742912.7|741912.7|24
1620814860000|2021-05-12 10:21:00|742915|741915|742940.6|741940.6|742954.9|741954.9|742907.5|741907.5|29
1620814870000|2021-05-12 10:21:10|742941.6|741941.6|742885.1|741885.1|742943.5|741943.5|742885.1|741885.1|29
1620814880000|2021-05-12 10:21:20|742876.1|741876.1|742864.9|741864.9|742879.3|741879.3|742862.5|741862.5|21
1620814890000|2021-05-12 10:21:30|742864.8|741864.8|742864.5|741864.5|742874.8|741874.8|742854.3|741854.3|23
1620814900000|2021-05-12 10:21:40|742862.2|741862.2|742898|741898|742907.6|741907.6|742862.2|741862.2|29
1620814910000|2021-05-12 10:21:50|742898.4|741898.4|742939.7|741939.7|742939.7|741939.7|742890.6|741890.6|26
1620814920000|2021-05-12 10:22:00|742940.1|741940.1|742997.5|741997.5|742997.9|741997.9|742940.1|741940.1|34
1620814930000|2021-05-12 10:22:10|742997.3|741997.3|742992.9|741992.9|743007.6|742007.6|742982.4|741982.4|28
1620814940000|2021-05-12 10:22:20|742987.1|741987.1|742841.7|741841.7|743005.3|742005.3|742817.7|741817.7|39
1620814950000|2021-05-12 10:22:30|742836|741836|742805.3|741805.3|742836|741836|742781.5|741781.5|35
1620814960000|2021-05-12 10:22:40|742803.7|741803.7|742763.8|741763.8|742808.8|741808.8|742758.7|741758.7|29
1620814970000|2021-05-12 10:22:50|742768.5|741768.5|742713.4|741713.4|742768.5|741768.5|742693.6|741693.6|35
1620814980000|2021-05-12 10:23:00|742711.9|741711.9|742709.6|741709.6|742714.1|741714.1|742709.6|741709.6|25
1620814990000|2021-05-12 10:23:10|742711.6|741711.6|742723.7|741723.7|742730.1|741730.1|742709.9|741709.9|27
1620815000000|2021-05-12 10:23:20|742723.5|741723.5|742669.9|741669.9|742723.5|741723.5|742667|741667|30
1620815010000|2021-05-12 10:23:30|742652.4|741652.4|742618|741618|742652.4|741652.4|742612.3|741612.3|29
1620815020000|2021-05-12 10:23:40|742621.9|741621.9|742634.2|741634.2|742635.6|741635.6|742609.9|741609.9|20
1620815030000|2021-05-12 10:23:50|742643.2|741643.2|742754.3|741754.3|742775.3|741775.3|742643.1|741643.1|32
1620815040000|2021-05-12 10:24:00|742754|741754|742795.2|741795.2|742802.4|741802.4|742752.5|741752.5|32
1620815050000|2021-05-12 10:24:10|742790.3|741790.3|742738.3|741738.3|742799.9|741799.9|742733.1|741733.1|34
1620815060000|2021-05-12 10:24:20|742738.4|741738.4|742720.5|741720.5|742738.4|741738.4|742682.4|741682.4|33
1620815070000|2021-05-12 10:24:30|742709.4|741709.4|742714.8|741714.8|742720|741720|742688.1|741688.1|32
1620815080000|2021-05-12 10:24:40|742712.6|741712.6|742699.5|741699.5|742713.4|741713.4|742698.8|741698.8|17
1620815090000|2021-05-12 10:24:50|742699.1|741699.1|742608.2|741608.2|742701.6|741701.6|742608.2|741608.2|23
1620815100000|2021-05-12 10:25:00|742605.8|741605.8|742578.4|741578.4|742661.7|741661.7|742575.4|741575.4|36
1620815110000|2021-05-12 10:25:10|742582|741582|742604.4|741604.4|742616.7|741616.7|742582|741582|25
1620815120000|2021-05-12 10:25:20|742607.9|741607.9|742590.5|741590.5|742619.2|741619.2|742582|741582|33
1620815130000|2021-05-12 10:25:30|742582.7|741582.7|742566.8|741566.8|742607.5|741607.5|742552.5|741552.5|34
1620815140000|2021-05-12 10:25:40|742564.5|741564.5|742550.4|741550.4|742565.7|741565.7|742529.5|741529.5|34
1620815150000|2021-05-12 10:25:50|742550.6|741550.6|742535.6|741535.6|742551.1|741551.1|742519.6|741519.6|33
1620815160000|2021-05-12 10:26:00|742537.1|741537.1|742616.2|741616.2|742618.8|741618.8|742534.5|741534.5|36
1620815170000|2021-05-12 10:26:10|742623.1|741623.1|742566.9|741566.9|742623.1|741623.1|742508.6|741508.6|35
1620815180000|2021-05-12 10:26:20|742586.5|741586.5|742606.5|741606.5|742610.5|741610.5|742586.5|741586.5|23
1620815190000|2021-05-12 10:26:30|742595|741595|742593.5|741593.5|742601.1|741601.1|742590|741590|21
1620815200000|2021-05-12 10:26:40|742594.6|741594.6|742610.3|741610.3|742617.5|741617.5|742593.7|741593.7|19
1620815210000|2021-05-12 10:26:50|742609.4|741609.4|742617.3|741617.3|742618.9|741618.9|742586.8|741586.8|29
1620815220000|2021-05-12 10:27:00|742617.7|741617.7|742721.6|741721.6|742732.7|741732.7|742606.5|741606.5|31
1620815230000|2021-05-12 10:27:10|742675.3|741675.3|742660.6|741660.6|742706|741706|742660.6|741660.6|33
1620815240000|2021-05-12 10:27:20|742661.2|741661.2|742666.8|741666.8|742670.2|741670.2|742658|741658|31
1620815250000|2021-05-12 10:27:30|742667.6|741667.6|742779.7|741779.7|742782|741782|742667.4|741667.4|35
1620815260000|2021-05-12 10:27:40|742779.1|741779.1|742737.6|741737.6|742784.3|741784.3|742724.2|741724.2|31
1620815270000|2021-05-12 10:27:50|742737.7|741737.7|742642.2|741642.2|742737.7|741737.7|742641.2|741641.2|33
1620815280000|2021-05-12 10:28:00|742645.4|741645.4|742662.8|741662.8|742663.6|741663.6|742636.6|741636.6|30
1620815290000|2021-05-12 10:28:10|742663.8|741663.8|742838.7|741838.7|742851|741851|742661.4|741661.4|34
1620815300000|2021-05-12 10:28:20|742819.2|741819.2|742810.9|741810.9|742851.8|741851.8|742806.5|741806.5|32
1620815310000|2021-05-12 10:28:30|742807.9|741807.9|742809.7|741809.7|742818.3|741818.3|742807.1|741807.1|27
1620815320000|2021-05-12 10:28:40|742810.3|741810.3|742874.5|741874.5|742885.5|741885.5|742804|741804|30
1620815330000|2021-05-12 10:28:50|742880.7|741880.7|742882.4|741882.4|742892.7|741892.7|742875|741875|36
1620815340000|2021-05-12 10:29:00|742883.5|741883.5|742958.4|741958.4|742985.7|741985.7|742881.4|741881.4|33
1620815350000|2021-05-12 10:29:10|742957.9|741957.9|742923.4|741923.4|742957.9|741957.9|742923.4|741923.4|26
1620815360000|2021-05-12 10:29:20|742923.9|741923.9|742949.6|741949.6|742952.6|741952.6|742923.9|741923.9|26
1620815370000|2021-05-12 10:29:30|742930.4|741930.4|742941.5|741941.5|742941.5|741941.5|742912.4|741912.4|33
1620815380000|2021-05-12 10:29:40|742935.3|741935.3|742897.1|741897.1|742936.4|741936.4|742896.2|741896.2|33
1620815390000|2021-05-12 10:29:50|742896.5|741896.5|742907.2|741907.2|742919.3|741919.3|742873.2|741873.2|37
1620815400000|2021-05-12 10:30:00|742915.1|741915.1|742925.2|741925.2|742930.8|741930.8|742905.6|741905.6|29
1620815410000|2021-05-12 10:30:10|742915.5|741915.5|742931.8|741931.8|742938|741938|742915.1|741915.1|34
1620815420000|2021-05-12 10:30:20|742931.4|741931.4|742911.2|741911.2|742939.5|741939.5|742911.2|741911.2|22
1620815430000|2021-05-12 10:30:30|742916.5|741916.5|742906.5|741906.5|742921.3|741921.3|742903.7|741903.7|25
1620815440000|2021-05-12 10:30:40|742922|741922|742913.5|741913.5|742928.7|741928.7|742905.7|741905.7|17
1620815450000|2021-05-12 10:30:50|742915.4|741915.4|742843.7|741843.7|742915.4|741915.4|742836.1|741836.1|33
1620815460000|2021-05-12 10:31:00|742838.9|741838.9|742830.3|741830.3|742845.1|741845.1|742827.2|741827.2|27
1620815470000|2021-05-12 10:31:10|742830.4|741830.4|742812.9|741812.9|742846.7|741846.7|742802.3|741802.3|30
1620815480000|2021-05-12 10:31:20|742809.7|741809.7|742845.9|741845.9|742846.2|741846.2|742799.3|741799.3|28
1620815490000|2021-05-12 10:31:30|742843.1|741843.1|742735.3|741735.3|742843.4|741843.4|742734.8|741734.8|28
1620815500000|2021-05-12 10:31:40|742731.4|741731.4|742789.6|741789.6|742795.6|741795.6|742731.4|741731.4|27
1620815510000|2021-05-12 10:31:50|742800.8|741800.8|742789.3|741789.3|742806.3|741806.3|742778.1|741778.1|23
1620815520000|2021-05-12 10:32:00|742777.3|741777.3|742854.9|741854.9|742861.3|741861.3|742777.3|741777.3|30
1620815530000|2021-05-12 10:32:10|742850.8|741850.8|742794.8|741794.8|742859.8|741859.8|742780.1|741780.1|27
1620815540000|2021-05-12 10:32:20|742791.9|741791.9|742857.1|741857.1|742875.5|741875.5|742791.9|741791.9|31
1620815550000|2021-05-12 10:32:30|742839.8|741839.8|742864.6|741864.6|742870.4|741870.4|742839.8|741839.8|33
1620815560000|2021-05-12 10:32:40|742870.1|741870.1|742835.8|741835.8|742870.1|741870.1|742813.3|741813.3|36
1620815570000|2021-05-12 10:32:50|742837.6|741837.6|742834.7|741834.7|742864|741864|742809.2|741809.2|29
1620815580000|2021-05-12 10:33:00|742853.3|741853.3|742863|741863|742871.1|741871.1|742849.7|741849.7|24
1620815590000|2021-05-12 10:33:10|742863.8|741863.8|742936.5|741936.5|742946.4|741946.4|742830.8|741830.8|29
1620815600000|2021-05-12 10:33:20|742945.3|741945.3|742984.7|741984.7|742999.7|741999.7|742945.3|741945.3|33
1620815610000|2021-05-12 10:33:30|742975.4|741975.4|742986.8|741986.8|742989.3|741989.3|742974.5|741974.5|26
1620815620000|2021-05-12 10:33:40|742987|741987|742962.3|741962.3|742990.3|741990.3|742917.2|741917.2|26
1620815630000|2021-05-12 10:33:50|742954|741954|742969.1|741969.1|742971|741971|742953.9|741953.9|24
1620815640000|2021-05-12 10:34:00|742958.7|741958.7|742960.2|741960.2|742963.5|741963.5|742941|741941|31
1620815650000|2021-05-12 10:34:10|742950.1|741950.1|742949.2|741949.2|742951.8|741951.8|742942.1|741942.1|25
1620815660000|2021-05-12 10:34:20|742946.2|741946.2|742939.3|741939.3|742946.6|741946.6|742938.4|741938.4|22
1620815670000|2021-05-12 10:34:30|742927.6|741927.6|742928|741928|742954.9|741954.9|742920.9|741920.9|29
1620815680000|2021-05-12 10:34:40|742931.2|741931.2|742932.1|741932.1|742952.1|741952.1|742928.2|741928.2|20
1620815690000|2021-05-12 10:34:50|742935.9|741935.9|742933.3|741933.3|742955.7|741955.7|742931.8|741931.8|32
1620815700000|2021-05-12 10:35:00|742929.2|741929.2|742766.7|741766.7|742932.3|741932.3|742766.7|741766.7|36
1620815710000|2021-05-12 10:35:10|742759|741759|743117.2|742117.2|743117.2|742117.2|742714|741714|36
1620815720000|2021-05-12 10:35:20|743119.3|742119.3|743085.1|742085.1|743119.3|742119.3|743079.2|742079.2|31
1620815730000|2021-05-12 10:35:30|743083.4|742083.4|743042.5|742042.5|743095.1|742095.1|743033.9|742033.9|29
1620815740000|2021-05-12 10:35:40|743073.8|742073.8|743031.2|742031.2|743092.2|742092.2|743031.1|742031.1|35
1620815750000|2021-05-12 10:35:50|743033.8|742033.8|743055.4|742055.4|743057.2|742057.2|743032.4|742032.4|23
1620815760000|2021-05-12 10:36:00|743055.3|742055.3|743045.9|742045.9|743075.3|742075.3|743040.2|742040.2|29
1620815770000|2021-05-12 10:36:10|743046.9|742046.9|743035.7|742035.7|743054.3|742054.3|743035.7|742035.7|20
1620815780000|2021-05-12 10:36:20|743034.8|742034.8|742908.1|741908.1|743039.2|742039.2|742876.1|741876.1|37
1620815790000|2021-05-12 10:36:30|742897.8|741897.8|742920.2|741920.2|742921.6|741921.6|742897|741897|36
1620815800000|2021-05-12 10:36:40|742927.1|741927.1|742982.8|741982.8|743046.5|742046.5|742921.4|741921.4|37
1620815810000|2021-05-12 10:36:50|743003.8|742003.8|742980.9|741980.9|743013.5|742013.5|742972.5|741972.5|34
1620815820000|2021-05-12 10:37:00|742970.8|741970.8|743018.6|742018.6|743018.6|742018.6|742939.6|741939.6|34
1620815830000|2021-05-12 10:37:10|743008.9|742008.9|743018.6|742018.6|743022.3|742022.3|743005.4|742005.4|26
1620815840000|2021-05-12 10:37:20|743019.2|742019.2|743043.5|742043.5|743052.6|742052.6|743006.5|742006.5|23
1620815850000|2021-05-12 10:37:30|743047|742047|742955|741955|743047|742047|742947.4|741947.4|32
1620815860000|2021-05-12 10:37:40|742954.8|741954.8|742978|741978|742986.2|741986.2|742954.6|741954.6|24
1620815870000|2021-05-12 10:37:50|742979|741979|742983.2|741983.2|742996.3|741996.3|742952.5|741952.5|26
1620815880000|2021-05-12 10:38:00|742977.5|741977.5|742970|741970|742993|741993|742953.3|741953.3|28
1620815890000|2021-05-12 10:38:10|742959.4|741959.4|742975.1|741975.1|742995.1|741995.1|742955.5|741955.5|25
1620815900000|2021-05-12 10:38:20|742970.8|741970.8|742992.3|741992.3|743006.5|742006.5|742965.1|741965.1|24
1620815910000|2021-05-12 10:38:30|742991.7|741991.7|743008.4|742008.4|743031.6|742031.6|742984.6|741984.6|29
1620815920000|2021-05-12 10:38:40|743013.3|742013.3|743042.7|742042.7|743042.7|742042.7|742995.3|741995.3|30
1620815930000|2021-05-12 10:38:50|743031.3|742031.3|743033.3|742033.3|743037|742037|743009.2|742009.2|21
1620815940000|2021-05-12 10:39:00|743021.6|742021.6|743030.3|742030.3|743051.8|742051.8|743010.2|742010.2|25
1620815950000|2021-05-12 10:39:10|743030.8|742030.8|743000.7|742000.7|743037.4|742037.4|742961.1|741961.1|30
1620815960000|2021-05-12 10:39:20|743000.2|742000.2|742985.9|741985.9|743001|742001|742954.3|741954.3|32
1620815970000|2021-05-12 10:39:30|743008.7|742008.7|742988.6|741988.6|743008.7|742008.7|742962.7|741962.7|26
1620815980000|2021-05-12 10:39:40|742989.6|741989.6|742998.8|741998.8|743013.9|742013.9|742980.2|741980.2|33
1620815990000|2021-05-12 10:39:50|742996.8|741996.8|742980.8|741980.8|743006.5|742006.5|742944.4|741944.4|27
1620816000000|2021-05-12 10:40:00|742959.6|741959.6|743003.3|742003.3|743009.8|742009.8|742959.6|741959.6|26
1620816010000|2021-05-12 10:40:10|743005.9|742005.9|743051.3|742051.3|743069.9|742069.9|742985.7|741985.7|31
1620816020000|2021-05-12 10:40:20|743045.9|742045.9|743085.6|742085.6|743099.3|742099.3|743045.9|742045.9|23
1620816030000|2021-05-12 10:40:30|743090.7|742090.7|743091|742091|743106.6|742106.6|743073.9|742073.9|23
1620816040000|2021-05-12 10:40:40|743090.8|742090.8|743104.7|742104.7|743113.1|742113.1|743078|742078|36
1620816050000|2021-05-12 10:40:50|743103.9|742103.9|743074.8|742074.8|743103.9|742103.9|743050.9|742050.9|34
1620816060000|2021-05-12 10:41:00|743071.9|742071.9|743092.9|742092.9|743095|742095|743056.7|742056.7|35
1620816070000|2021-05-12 10:41:10|743093.5|742093.5|743094.8|742094.8|743100.6|742100.6|743078.4|742078.4|26
1620816080000|2021-05-12 10:41:20|743093.8|742093.8|743072.8|742072.8|743109.2|742109.2|743067.7|742067.7|30
1620816090000|2021-05-12 10:41:30|743082.4|742082.4|743095|742095|743097|742097|743062.5|742062.5|30
1620816100000|2021-05-12 10:41:40|743089.3|742089.3|743041|742041|743120.9|742120.9|743035.8|742035.8|35
1620816110000|2021-05-12 10:41:50|743044.3|742044.3|743060.4|742060.4|743075.2|742075.2|742994.1|741994.1|40
1620816120000|2021-05-12 10:42:00|743058.4|742058.4|743095.2|742095.2|743096.4|742096.4|743045.2|742045.2|30
1620816130000|2021-05-12 10:42:10|743094.4|742094.4|743068.5|742068.5|743103.7|742103.7|743030.2|742030.2|28
1620816140000|2021-05-12 10:42:20|743075.5|742075.5|743059|742059|743078.4|742078.4|743059|742059|26
1620816150000|2021-05-12 10:42:30|743055.8|742055.8|743048.2|742048.2|743074.5|742074.5|743048.2|742048.2|25
1620816160000|2021-05-12 10:42:40|743052.7|742052.7|743029.2|742029.2|743062.5|742062.5|743027.1|742027.1|25
1620816170000|2021-05-12 10:42:50|743030|742030|742996.2|741996.2|743030|742030|742973.2|741973.2|26
1620816180000|2021-05-12 10:43:00|742967|741967|742959.9|741959.9|742967|741967|742946.3|741946.3|19
1620816190000|2021-05-12 10:43:10|742959.7|741959.7|742951.6|741951.6|742960.4|741960.4|742951.6|741951.6|27
1620816200000|2021-05-12 10:43:20|742954|741954|742972.1|741972.1|742977.4|741977.4|742953.9|741953.9|20
1620816210000|2021-05-12 10:43:30|742968.9|741968.9|742905.4|741905.4|742975.3|741975.3|742904.5|741904.5|32
1620816220000|2021-05-12 10:43:40|742903.8|741903.8|742876.2|741876.2|742903.8|741903.8|742855.9|741855.9|31
1620816230000|2021-05-12 10:43:50|742874.4|741874.4|742867.8|741867.8|742874.4|741874.4|742863|741863|24
1620816240000|2021-05-12 10:44:00|742865.5|741865.5|742867.6|741867.6|742867.9|741867.9|742857.2|741857.2|17
1620816250000|2021-05-12 10:44:10|742867.2|741867.2|742861.5|741861.5|742867.2|741867.2|742848|741848|28
1620816260000|2021-05-12 10:44:20|742862.2|741862.2|742895.4|741895.4|742899|741899|742853.9|741853.9|33
1620816270000|2021-05-12 10:44:30|742886.2|741886.2|742859.9|741859.9|742886.2|741886.2|742848.7|741848.7|30
1620816280000|2021-05-12 10:44:40|742855.8|741855.8|742844.2|741844.2|742871.4|741871.4|742844.2|741844.2|24
1620816290000|2021-05-12 10:44:50|742851.2|741851.2|742954.4|741954.4|742956.8|741956.8|742850.6|741850.6|31
1620816300000|2021-05-12 10:45:00|742940.5|741940.5|743010.9|742010.9|743011.3|742011.3|742940.5|741940.5|35
1620816310000|2021-05-12 10:45:10|743010.7|742010.7|743052.5|742052.5|743053.1|742053.1|742994.4|741994.4|31
1620816320000|2021-05-12 10:45:20|743053.7|742053.7|743071.4|742071.4|743079.3|742079.3|743043.6|742043.6|35
1620816330000|2021-05-12 10:45:30|743069|742069|743056.1|742056.1|743071.9|742071.9|743052|742052|33
1620816340000|2021-05-12 10:45:40|743055.5|742055.5|743041.9|742041.9|743064|742064|743041.9|742041.9|30
1620816350000|2021-05-12 10:45:50|743046.5|742046.5|743082.3|742082.3|743095.4|742095.4|743044.7|742044.7|33
1620816360000|2021-05-12 10:46:00|743081.8|742081.8|743067.1|742067.1|743094.6|742094.6|743060.8|742060.8|25
1620816370000|2021-05-12 10:46:10|743066.2|742066.2|743012.7|742012.7|743066.2|742066.2|742914.9|741914.9|31
1620816380000|2021-05-12 10:46:20|743014.9|742014.9|743087.6|742087.6|743091.5|742091.5|743011|742011|34
1620816390000|2021-05-12 10:46:30|743087.1|742087.1|743084.8|742084.8|743091.9|742091.9|743073.2|742073.2|27
1620816400000|2021-05-12 10:46:40|743082.8|742082.8|743054.4|742054.4|743083|742083|743054.4|742054.4|37
1620816410000|2021-05-12 10:46:50|743027.4|742027.4|742971.1|741971.1|743067.1|742067.1|742971.1|741971.1|36
1620816420000|2021-05-12 10:47:00|742957.3|741957.3|742972|741972|742986.7|741986.7|742949.1|741949.1|34
1620816430000|2021-05-12 10:47:10|742978.8|741978.8|742974.9|741974.9|742982.9|741982.9|742965.5|741965.5|33
1620816440000|2021-05-12 10:47:20|742974.6|741974.6|742908.9|741908.9|742974.6|741974.6|742908.9|741908.9|28
1620816450000|2021-05-12 10:47:30|742910.5|741910.5|742934.7|741934.7|742938|741938|742907.4|741907.4|35
1620816460000|2021-05-12 10:47:40|742942.9|741942.9|742891.5|741891.5|742945.1|741945.1|742886.7|741886.7|30
1620816470000|2021-05-12 10:47:50|742895|741895|742866.3|741866.3|742899.4|741899.4|742856.7|741856.7|31
1620816480000|2021-05-12 10:48:00|742866.9|741866.9|742865.4|741865.4|742871|741871|742864.1|741864.1|22
1620816490000|2021-05-12 10:48:10|742864.8|741864.8|742911.5|741911.5|742925.7|741925.7|742864.8|741864.8|31
1620816500000|2021-05-12 10:48:20|742911|741911|742915.4|741915.4|742919.6|741919.6|742903.3|741903.3|25
1620816510000|2021-05-12 10:48:30|742906.5|741906.5|742907.4|741907.4|742923.8|741923.8|742894.3|741894.3|25
1620816520000|2021-05-12 10:48:40|742907.1|741907.1|742904.6|741904.6|742932.3|741932.3|742904.6|741904.6|25
1620816530000|2021-05-12 10:48:50|742913.3|741913.3|743036.7|742036.7|743043.4|742043.4|742904.7|741904.7|30
1620816540000|2021-05-12 10:49:00|743036.3|742036.3|743066.5|742066.5|743066.6|742066.6|743030.5|742030.5|29
1620816550000|2021-05-12 10:49:10|743066.4|742066.4|743063.9|742063.9|743068.2|742068.2|743053.4|742053.4|28
1620816560000|2021-05-12 10:49:20|743062.9|742062.9|743060.1|742060.1|743066.6|742066.6|743058.6|742058.6|23
1620816570000|2021-05-12 10:49:30|743056.4|742056.4|743063.6|742063.6|743078.3|742078.3|743056.4|742056.4|26
1620816580000|2021-05-12 10:49:40|743062.4|742062.4|743049|742049|743068.3|742068.3|743020.9|742020.9|27
1620816590000|2021-05-12 10:49:50|743047.9|742047.9|743042.2|742042.2|743056.1|742056.1|743039.8|742039.8|25
1620816600000|2021-05-12 10:50:00|743029.3|742029.3|743052.8|742052.8|743052.8|742052.8|743022.7|742022.7|34
1620816610000|2021-05-12 10:50:10|743053.6|742053.6|743057.4|742057.4|743057.4|742057.4|743048.9|742048.9|26
1620816620000|2021-05-12 10:50:20|743070.9|742070.9|743619.5|742619.5|744101.2|742651.1|743070.8|742070.8|40
1620816630000|2021-05-12 10:50:30|743619.2|742619.2|744101.7|742101.7|744108.4|742678.4|743554.3|742097.4|40
1620816640000|2021-05-12 10:50:40|744099.5|742099.5|743458.5|742458.5|744101.1|742636.5|743457.9|742086.1|39
1620816650000|2021-05-12 10:50:50|743466|742466|743345.8|742345.8|743466|742466|743345.8|742345.8|34
1620816660000|2021-05-12 10:51:00|743338.4|742338.4|743546.7|742546.7|743924.3|742548.1|743331.4|741924.3|39
1620816670000|2021-05-12 10:51:10|743546.3|742546.3|743543.9|742543.9|743556.2|742556.2|743530.1|742530.1|34
1620816680000|2021-05-12 10:51:20|743542.4|742542.4|743424.2|742424.2|743561.4|742561.4|743424.2|742424.2|38
1620816690000|2021-05-12 10:51:30|743426.6|742426.6|743315.5|742315.5|743426.6|742426.6|743307.2|742307.2|37
1620816700000|2021-05-12 10:51:40|743312.9|742312.9|743445.6|742445.6|743450|742450|743310.6|742310.6|36
1620816710000|2021-05-12 10:51:50|743437.3|742437.3|743446.7|742446.7|743456.9|742456.9|743436.1|742436.1|38
1620816720000|2021-05-12 10:52:00|743448.1|742448.1|743574.1|742574.1|743574.1|742574.1|743438.9|742438.9|37
1620816730000|2021-05-12 10:52:10|743570.3|742570.3|743538.4|742538.4|743580.1|742580.1|743521.8|742521.8|39
1620816740000|2021-05-12 10:52:20|743543.6|742543.6|743396.5|742396.5|743556.1|742556.1|743391.9|742391.9|37
1620816750000|2021-05-12 10:52:30|743391.6|742391.6|743500|742500|743510.9|742510.9|743373.4|742373.4|39
1620816760000|2021-05-12 10:52:40|743501.1|742501.1|743420.9|742420.9|743538.6|742538.6|743416.9|742416.9|38
1620816770000|2021-05-12 10:52:50|743414.7|742414.7|743467.6|742467.6|743484.5|742484.5|743414.7|742414.7|39
1620816780000|2021-05-12 10:53:00|743438.3|742438.3|743453.5|742453.5|743459.9|742459.9|743429.4|742429.4|36
1620816790000|2021-05-12 10:53:10|743453.2|742453.2|743421.7|742421.7|743459.8|742459.8|743410.7|742410.7|36
1620816800000|2021-05-12 10:53:20|743438|742438|743387.8|742387.8|743438|742438|743387.8|742387.8|33
1620816810000|2021-05-12 10:53:30|743382.5|742382.5|743353.3|742353.3|743382.5|742382.5|743285.7|742285.7|38
1620816820000|2021-05-12 10:53:40|743347|742347|743353.8|742353.8|743365.9|742365.9|743336.8|742336.8|28
1620816830000|2021-05-12 10:53:50|743353.6|742353.6|743316.1|742316.1|743368.1|742368.1|743310.7|742310.7|27
1620816840000|2021-05-12 10:54:00|743312.3|742312.3|743334.3|742334.3|743357.3|742357.3|743264.5|742264.5|38
1620816850000|2021-05-12 10:54:10|743334.7|742334.7|743347.5|742347.5|743347.5|742347.5|743286.2|742286.2|35
1620816860000|2021-05-12 10:54:20|743347.6|742347.6|743361.5|742361.5|743361.5|742361.5|743341.4|742341.4|39
1620816870000|2021-05-12 10:54:30|743362.9|742362.9|743395|742395|743468.9|742468.9|743362.9|742362.9|36
1620816880000|2021-05-12 10:54:40|743391.7|742391.7|743351.3|742351.3|743396.7|742396.7|743347.9|742347.9|35
1620816890000|2021-05-12 10:54:50|743351|742351|743365.5|742365.5|743365.5|742365.5|743301.9|742301.9|35
1620816900000|2021-05-12 10:55:00|743357.5|742357.5|743371.9|742371.9|743379.7|742379.7|743357.5|742357.5|32
1620816910000|2021-05-12 10:55:10|743372.9|742372.9|743350|742350|743375.2|742375.2|743348.5|742348.5|31
1620816920000|2021-05-12 10:55:20|743367|742367|743424|742424|743427.7|742427.7|743365.3|742365.3|33
1620816930000|2021-05-12 10:55:30|743425.4|742425.4|743431.2|742431.2|743432.9|742432.9|743414|742414|25
1620816940000|2021-05-12 10:55:40|743430.4|742430.4|743357.5|742357.5|743431|742431|743345|742345|37
1620816950000|2021-05-12 10:55:50|743281.1|742281.1|743197.2|742197.2|743281.1|742281.1|743195|742195|39
1620816960000|2021-05-12 10:56:00|743198.4|742198.4|743185.7|742185.7|743198.6|742198.6|743181.2|742181.2|31
1620816970000|2021-05-12 10:56:10|743185.3|742185.3|743183.7|742183.7|743212.2|742212.2|743175.4|742175.4|36
1620816980000|2021-05-12 10:56:20|743183.6|742183.6|743264.2|742264.2|743264.2|742264.2|743183.6|742183.6|31
1620816990000|2021-05-12 10:56:30|743251|742251|743249.2|742249.2|743280.2|742280.2|743245.6|742245.6|31
1620817000000|2021-05-12 10:56:40|743249.9|742249.9|743186.3|742186.3|743260.9|742260.9|743169.6|742169.6|32
1620817010000|2021-05-12 10:56:50|743188.1|742188.1|743242.8|742242.8|743243.2|742243.2|743129.7|742129.7|33
1620817020000|2021-05-12 10:57:00|743243.3|742243.3|743405.2|742405.2|743405.2|742405.2|743228.1|742228.1|35
1620817030000|2021-05-12 10:57:10|743395.2|742395.2|743362|742362|743413.8|742413.8|743360.2|742360.2|35
1620817040000|2021-05-12 10:57:20|743364.4|742364.4|743125.8|742125.8|743390.5|742390.5|743125.8|742125.8|35
1620817050000|2021-05-12 10:57:30|743128.3|742128.3|743113.6|742113.6|743156.3|742156.3|743108.5|742108.5|32
1620817060000|2021-05-12 10:57:40|743115.2|742115.2|743080.5|742080.5|743116.6|742116.6|743068.9|742068.9|36
1620817070000|2021-05-12 10:57:50|743075.2|742075.2|743067.6|742067.6|743121.1|742121.1|743062|742062|38
1620817080000|2021-05-12 10:58:00|743092.1|742092.1|743109.3|742109.3|743147.2|742147.2|743076.6|742076.6|36
1620817090000|2021-05-12 10:58:10|743115.2|742115.2|743114.5|742114.5|743121.6|742121.6|743099.7|742099.7|32
1620817100000|2021-05-12 10:58:20|743104|742104|743037.9|742037.9|743108.1|742108.1|743025.2|742025.2|37
1620817110000|2021-05-12 10:58:30|743031.9|742031.9|743032.9|742032.9|743049.7|742049.7|743022|742022|35
1620817120000|2021-05-12 10:58:40|743044.3|742044.3|742988.3|741988.3|743101.6|742101.6|742988.3|741988.3|28
1620817130000|2021-05-12 10:58:50|742974.9|741974.9|742947.1|741947.1|743001.3|742001.3|742921.6|741921.6|35
1620817140000|2021-05-12 10:59:00|742959.1|741959.1|742934|741934|742967.3|741967.3|742921.8|741921.8|37
1620817150000|2021-05-12 10:59:10|742919.9|741919.9|742971.9|741971.9|742972.8|741972.8|742919.9|741919.9|33
1620817160000|2021-05-12 10:59:20|742971.3|741971.3|743092.9|742092.9|743129.1|742129.1|742971.3|741971.3|31
1620817170000|2021-05-12 10:59:30|743092.4|742092.4|743039.4|742039.4|743092.4|742092.4|743008.4|742008.4|35
1620817180000|2021-05-12 10:59:40|743052.6|742052.6|743076.4|742076.4|743127.7|742127.7|743052.6|742052.6|39
1620817190000|2021-05-12 10:59:50|743059|742059|743107.7|742107.7|743108.2|742108.2|743044.2|742044.2|40
1620817200000|2021-05-12 11:00:00|743098.2|742098.2|743113.3|742113.3|743142.9|742142.9|743096|742096|31
1620817210000|2021-05-12 11:00:10|743113.1|742113.1|743185.6|742185.6|743187.9|742187.9|743113.1|742113.1|30
1620817220000|2021-05-12 11:00:20|743186.1|742186.1|743222.9|742222.9|743239.1|742239.1|743186.1|742186.1|27
1620817230000|2021-05-12 11:00:30|743221.3|742221.3|743224|742224|743229.7|742229.7|743219|742219|26
1620817240000|2021-05-12 11:00:40|743223.6|742223.6|743189.1|742189.1|743226.3|742226.3|743176.7|742176.7|32
1620817250000|2021-05-12 11:00:50|743183.2|742183.2|743290.5|742290.5|743290.5|742290.5|743183.2|742183.2|28
1620817260000|2021-05-12 11:01:00|743277.6|742277.6|743278.2|742278.2|743295.4|742295.4|743271.2|742271.2|28
1620817270000|2021-05-12 11:01:10|743275.7|742275.7|743282.6|742282.6|743288.5|742288.5|743262.1|742262.1|30
1620817280000|2021-05-12 11:01:20|743280.4|742280.4|743288.1|742288.1|743294.4|742294.4|743280.4|742280.4|17
1620817290000|2021-05-12 11:01:30|743287.4|742287.4|743277.9|742277.9|743287.4|742287.4|743272.8|742272.8|14
1620817300000|2021-05-12 11:01:40|743269.8|742269.8|743159.7|742159.7|743269.8|742269.8|743152.5|742152.5|30
1620817310000|2021-05-12 11:01:50|743160.4|742160.4|743158.8|742158.8|743175.9|742175.9|743157.8|742157.8|17
1620817320000|2021-05-12 11:02:00|743176|742176|743179.8|742179.8|743195|742195|743168.4|742168.4|31
1620817330000|2021-05-12 11:02:10|743183.6|742183.6|743175.5|742175.5|743196.4|742196.4|743168.1|742168.1|34
1620817340000|2021-05-12 11:02:20|743171|742171|743175|742175|743178.7|742178.7|743171|742171|26
1620817350000|2021-05-12 11:02:30|743170.6|742170.6|743117.1|742117.1|743170.6|742170.6|743108.3|742108.3|30
1620817360000|2021-05-12 11:02:40|743118.3|742118.3|743133|742133|743143|742143|743112.2|742112.2|29
1620817370000|2021-05-12 11:02:50|743130.2|742130.2|743180.3|742180.3|743182.8|742182.8|743130.2|742130.2|31
1620817380000|2021-05-12 11:03:00|743169.8|742169.8|743193.5|742193.5|743193.5|742193.5|743160.3|742160.3|28
1620817390000|2021-05-12 11:03:10|743190.6|742190.6|743178.6|742178.6|743190.6|742190.6|743168.1|742168.1|25
1620817400000|2021-05-12 11:03:20|743177.4|742177.4|743121.9|742121.9|743177.4|742177.4|743121.9|742121.9|29
1620817410000|2021-05-12 11:03:30|743121|742121|743141.3|742141.3|743141.3|742141.3|743118.9|742118.9|23
1620817420000|2021-05-12 11:03:40|743136.3|742136.3|743182.1|742182.1|743191.2|742191.2|743131.3|742131.3|29
1620817430000|2021-05-12 11:03:50|743177.7|742177.7|743129|742129|743183.4|742183.4|743128.6|742128.6|35
1620817440000|2021-05-12 11:04:00|743121.8|742121.8|743211.7|742211.7|743217.6|742217.6|743117.4|742117.4|32
1620817450000|2021-05-12 11:04:10|743214.1|742214.1|743220.3|742220.3|743254.3|742254.3|743214.1|742214.1|28
1620817460000|2021-05-12 11:04:20|743219.2|742219.2|743186.1|742186.1|743232.9|742232.9|743183.5|742183.5|32
1620817470000|2021-05-12 11:04:30|743177.1|742177.1|743138.8|742138.8|743177.1|742177.1|743136.7|742136.7|32
1620817480000|2021-05-12 11:04:40|743142.2|742142.2|743148.3|742148.3|743156.6|742156.6|743136.9|742136.9|25
1620817490000|2021-05-12 11:04:50|743141.7|742141.7|743137.6|742137.6|743150|742150|743129|742129|31
1620817500000|2021-05-12 11:05:00|743142.6|742142.6|743234.8|742234.8|743236.5|742236.5|743135.1|742135.1|37
1620817510000|2021-05-12 11:05:10|743232.4|742232.4|743118.6|742118.6|743239.8|742239.8|743115.1|742115.1|32
1620817520000|2021-05-12 11:05:20|743117.9|742117.9|743102|742102|743152.4|742152.4|743100.7|742100.7|34
1620817530000|2021-05-12 11:05:30|743105.1|742105.1|743185|742185|743189.5|742189.5|743105.1|742105.1|35
1620817540000|2021-05-12 11:05:40|743183.4|742183.4|743137.5|742137.5|743236.4|742236.4|743122.8|742122.8|37
1620817550000|2021-05-12 11:05:50|743155.3|742155.3|743133.5|742133.5|743157.8|742157.8|743125.7|742125.7|26
1620817560000|2021-05-12 11:06:00|743135.1|742135.1|743152.2|742152.2|743163.2|742163.2|743123.1|742123.1|34
1620817570000|2021-05-12 11:06:10|743153.1|742153.1|743154.4|742154.4|743178|742178|743141.9|742141.9|36
1620817580000|2021-05-12 11:06:20|743153.4|742153.4|743234.9|742234.9|743245.3|742245.3|743151.4|742151.4|35
1620817590000|2021-05-12 11:06:30|743232.7|742232.7|743246.7|742246.7|743267.7|742267.7|743232.7|742232.7|32
1620817600000|2021-05-12 11:06:40|743246.8|742246.8|743226.3|742226.3|743246.8|742246.8|743219.3|742219.3|37
1620817610000|2021-05-12 11:06:50|743241.7|742241.7|743235.8|742235.8|743269.1|742269.1|743233.8|742233.8|27
1620817620000|2021-05-12 11:07:00|743231.4|742231.4|743229.6|742229.6|743253.5|742253.5|743227.6|742227.6|32
1620817630000|2021-05-12 11:07:10|743232.9|742232.9|743237.7|742237.7|743245.6|742245.6|743217|742217|36
1620817640000|2021-05-12 11:07:20|743238.3|742238.3|743157|742157|743241.3|742241.3|743149.3|742149.3|36
1620817650000|2021-05-12 11:07:30|743148.9|742148.9|743136.9|742136.9|743171.6|742171.6|743134.9|742134.9|36
1620817660000|2021-05-12 11:07:40|743135.7|742135.7|743112.7|742112.7|743142.1|742142.1|743106.4|742106.4|34
1620817670000|2021-05-12 11:07:50|743112.3|742112.3|743136.5|742136.5|743136.5|742136.5|743110.8|742110.8|34
1620817680000|2021-05-12 11:08:00|743133.6|742133.6|743139.8|742139.8|743141.6|742141.6|743127.6|742127.6|27
1620817690000|2021-05-12 11:08:10|743136.7|742136.7|743156.4|742156.4|743166.3|742166.3|743134.8|742134.8|27
1620817700000|2021-05-12 11:08:20|743158.9|742158.9|742921.8|741921.8|743158.9|742158.9|742921.8|741921.8|38
1620817710000|2021-05-12 11:08:30|742936.9|741936.9|742960.4|741960.4|743036.3|742036.3|742936.9|741936.9|36
1620817720000|2021-05-12 11:08:40|742959.4|741959.4|743000.3|742000.3|743008.4|742008.4|742957.6|741957.6|34
1620817730000|2021-05-12 11:08:50|742998|741998|743014.4|742014.4|743035.4|742035.4|742995.9|741995.9|32
1620817740000|2021-05-12 11:09:00|742998.9|741998.9|743002|742002|743055.9|742055.9|742991|741991|29
1620817750000|2021-05-12 11:09:10|743001.9|742001.9|743008.8|742008.8|743032.9|742032.9|742995.1|741995.1|36
1620817760000|2021-05-12 11:09:20|743012.8|742012.8|743017.4|742017.4|743034.8|742034.8|743009.1|742009.1|29
1620817770000|2021-05-12 11:09:30|743023.4|742023.4|742885.4|741885.4|743023.4|742023.4|742877|741877|37
1620817780000|2021-05-12 11:09:40|742872.3|741872.3|742947|741947|742965.4|741965.4|742872.3|741872.3|36
1620817790000|2021-05-12 11:09:50|742955.9|741955.9|742929.5|741929.5|742955.9|741955.9|742920.3|741920.3|36
1620817800000|2021-05-12 11:10:00|742929.4|741929.4|742918.1|741918.1|742956.3|741956.3|742914.6|741914.6|37
1620817810000|2021-05-12 11:10:10|742917.9|741917.9|742953.9|741953.9|742953.9|741953.9|742917.8|741917.8|26
1620817820000|2021-05-12 11:10:20|742955.1|741955.1|742950.6|741950.6|742966.5|741966.5|742945.5|741945.5|33
1620817830000|2021-05-12 11:10:30|742942.6|741942.6|742956.7|741956.7|742956.7|741956.7|742938.2|741938.2|32
1620817840000|2021-05-12 11:10:40|742955.8|741955.8|742941.2|741941.2|742962.1|741962.1|742935.3|741935.3|29
1620817850000|2021-05-12 11:10:50|742941.5|741941.5|742959.9|741959.9|742974.9|741974.9|742939.6|741939.6|28
1620817860000|2021-05-12 11:11:00|742948|741948|742969.3|741969.3|742978.8|741978.8|742941.8|741941.8|32
1620817870000|2021-05-12 11:11:10|742956.3|741956.3|742944.3|741944.3|742956.3|741956.3|742924.2|741924.2|29
1620817880000|2021-05-12 11:11:20|742945.4|741945.4|742932.3|741932.3|742951.6|741951.6|742923.6|741923.6|35
1620817890000|2021-05-12 11:11:30|742929.6|741929.6|742931.8|741931.8|742937.3|741937.3|742911.8|741911.8|24
1620817900000|2021-05-12 11:11:40|742948.2|741948.2|742949.7|741949.7|742970.3|741970.3|742946.3|741946.3|33
1620817910000|2021-05-12 11:11:50|742949.6|741949.6|742956|741956|742959|741959|742940.4|741940.4|23
1620817920000|2021-05-12 11:12:00|742957.9|741957.9|743022.8|742022.8|743023.4|742023.4|742934.5|741934.5|34
1620817930000|2021-05-12 11:12:10|743025.4|742025.4|742933.6|741933.6|743037.7|742037.7|742929.6|741929.6|35
1620817940000|2021-05-12 11:12:20|742933.4|741933.4|742969.1|741969.1|742969.1|741969.1|742927.8|741927.8|26
1620817950000|2021-05-12 11:12:30|742954.9|741954.9|742856.7|741856.7|742954.9|741954.9|742844.6|741844.6|37
1620817960000|2021-05-12 11:12:40|742854|741854|742865.6|741865.6|742878.8|741878.8|742847.6|741847.6|33
1620817970000|2021-05-12 11:12:50|742867.9|741867.9|742860.5|741860.5|742867.9|741867.9|742843.5|741843.5|25
1620817980000|2021-05-12 11:13:00|742872.1|741872.1|742874|741874|742880.7|741880.7|742851.1|741851.1|27
1620817990000|2021-05-12 11:13:10|742870.8|741870.8|742873.2|741873.2|742894.2|741894.2|742869.3|741869.3|30
1620818000000|2021-05-12 11:13:20|742872.6|741872.6|742874.3|741874.3|742882|741882|742869.5|741869.5|29
1620818010000|2021-05-12 11:13:30|742856|741856|742890.7|741890.7|742894.3|741894.3|742856|741856|33
1620818020000|2021-05-12 11:13:40|742893.9|741893.9|742971.9|741971.9|742971.9|741971.9|742874.3|741874.3|33
1620818030000|2021-05-12 11:13:50|742974.1|741974.1|742999.7|741999.7|743011.4|742011.4|742968|741968|34
1620818040000|2021-05-12 11:14:00|742972.3|741972.3|743010.4|742010.4|743014.8|742014.8|742972.3|741972.3|33
1620818050000|2021-05-12 11:14:10|743012.3|742012.3|743023.2|742023.2|743036.1|742036.1|743000.5|742000.5|23
1620818060000|2021-05-12 11:14:20|743027.4|742027.4|743025.7|742025.7|743051.4|742051.4|743025.2|742025.2|23
1620818070000|2021-05-12 11:14:30|743022.4|742022.4|743032.9|742032.9|743037.8|742037.8|742974.8|741974.8|30
1620818080000|2021-05-12 11:14:40|743037.5|742037.5|743026.1|742026.1|743039.8|742039.8|743014.4|742014.4|29
1620818090000|2021-05-12 11:14:50|743025.2|742025.2|743040.6|742040.6|743055.9|742055.9|743025.2|742025.2|31
1620818100000|2021-05-12 11:15:00|743040.1|742040.1|743036.6|742036.6|743054.7|742054.7|743028.9|742028.9|31
1620818110000|2021-05-12 11:15:10|743037.4|742037.4|743002.5|742002.5|743038|742038|742984.5|741984.5|34
1620818120000|2021-05-12 11:15:20|742999.1|741999.1|743032.7|742032.7|743041|742041|742998.2|741998.2|34
1620818130000|2021-05-12 11:15:30|743034.8|742034.8|743002.2|742002.2|743045.6|742045.6|742983.6|741983.6|33
1620818140000|2021-05-12 11:15:40|743002.8|742002.8|742977.1|741977.1|743009.6|742009.6|742975.6|741975.6|28
1620818150000|2021-05-12 11:15:50|742973.5|741973.5|742989.3|741989.3|743003|742003|742967.4|741967.4|29
1620818160000|2021-05-12 11:16:00|742971.8|741971.8|743024.4|742024.4|743052.7|742052.7|742971.8|741971.8|32
1620818170000|2021-05-12 11:16:10|743023.9|742023.9|743013.1|742013.1|743039.6|742039.6|742992.5|741992.5|31
1620818180000|2021-05-12 11:16:20|743012|742012|743019.7|742019.7|743024.1|742024.1|743010|742010|30
1620818190000|2021-05-12 11:16:30|743012.8|742012.8|743033.6|742033.6|743048.6|742048.6|743007.6|742007.6|31
1620818200000|2021-05-12 11:16:40|743032.6|742032.6|742971.6|741971.6|743050.7|742050.7|742969.1|741969.1|33
1620818210000|2021-05-12 11:16:50|742969.4|741969.4|742949.6|741949.6|742986.2|741986.2|742949.6|741949.6|26
1620818220000|2021-05-12 11:17:00|742949.3|741949.3|743021.7|742021.7|743029.5|742029.5|742946.7|741946.7|30
1620818230000|2021-05-12 11:17:10|743033.2|742033.2|743046|742046|743052.2|742052.2|743007.9|742007.9|36
1620818240000|2021-05-12 11:17:20|743042.1|742042.1|743137|742137|743180.9|742180.9|743028|742028|39
1620818250000|2021-05-12 11:17:30|743128.6|742128.6|743105.5|742105.5|743128.6|742128.6|743093.2|742093.2|35
1620818260000|2021-05-12 11:17:40|743103.2|742103.2|743152.2|742152.2|743152.4|742152.4|743101.8|742101.8|35
1620818270000|2021-05-12 11:17:50|743152.9|742152.9|743122.7|742122.7|743154.6|742154.6|743116.7|742116.7|34
1620818280000|2021-05-12 11:18:00|743127.4|742127.4|743139.4|742139.4|743201.1|742201.1|743116.7|742116.7|36
1620818290000|2021-05-12 11:18:10|743149.9|742149.9|743137.3|742137.3|743164.8|742164.8|743127.9|742127.9|28
1620818300000|2021-05-12 11:18:20|743137.8|742137.8|743134.5|742134.5|743154.9|742154.9|743133.5|742133.5|22
1620818310000|2021-05-12 11:18:30|743131.3|742131.3|743114.3|742114.3|743131.3|742131.3|743072.4|742072.4|38
1620818320000|2021-05-12 11:18:40|743126|742126|743160.9|742160.9|743201.9|742201.9|743118|742118|39
1620818330000|2021-05-12 11:18:50|743159.7|742159.7|743130.3|742130.3|743192.5|742192.5|743129.7|742129.7|34
1620818340000|2021-05-12 11:19:00|743130.8|742130.8|743039.7|742039.7|743130.8|742130.8|743039.7|742039.7|35
1620818350000|2021-05-12 11:19:10|743039.5|742039.5|743057.9|742057.9|743064.9|742064.9|743013.3|742013.3|33
1620818360000|2021-05-12 11:19:20|743055.9|742055.9|743040|742040|743072.7|742072.7|743040|742040|32
1620818370000|2021-05-12 11:19:30|743046.8|742046.8|743002.9|742002.9|743046.8|742046.8|742976.2|741976.2|36
1620818380000|2021-05-12 11:19:40|742996.7|741996.7|742949.6|741949.6|742997.1|741997.1|742927.8|741927.8|37
1620818390000|2021-05-12 11:19:50|742950.9|741950.9|743003.9|742003.9|743028.5|742028.5|742926.7|741926.7|33
1620818400000|2021-05-12 11:20:00|743007.7|742007.7|743048.8|742048.8|743072.8|742072.8|742998.4|741998.4|36
1620818410000|2021-05-12 11:20:10|743046.8|742046.8|743023.5|742023.5|743062.3|742062.3|743023.5|742023.5|35
1620818420000|2021-05-12 11:20:20|743026.8|742026.8|743013.2|742013.2|743056|742056|742991.9|741991.9|32
1620818430000|2021-05-12 11:20:30|743011.6|742011.6|742973.8|741973.8|743011.6|742011.6|742969.5|741969.5|39
1620818440000|2021-05-12 11:20:40|742985.4|741985.4|742926|741926|742990.9|741990.9|742917.6|741917.6|31
1620818450000|2021-05-12 11:20:50|742937.9|741937.9|742951.2|741951.2|742952.4|741952.4|742920.3|741920.3|25
1620818460000|2021-05-12 11:21:00|742931.6|741931.6|742852.3|741852.3|742938.4|741938.4|742852.3|741852.3|32
1620818470000|2021-05-12 11:21:10|742840.1|741840.1|742847.1|741847.1|742850.6|741850.6|742840.1|741840.1|34
1620818480000|2021-05-12 11:21:20|742847.4|741847.4|742847.3|741847.3|742877.8|741877.8|742841.1|741841.1|31
1620818490000|2021-05-12 11:21:30|742850.1|741850.1|742842.6|741842.6|742856.5|741856.5|742834.3|741834.3|34
1620818500000|2021-05-12 11:21:40|742842.1|741842.1|742859.2|741859.2|742867.7|741867.7|742838.7|741838.7|32
1620818510000|2021-05-12 11:21:50|742854.2|741854.2|742867.5|741867.5|742876.3|741876.3|742844.4|741844.4|32
1620818520000|2021-05-12 11:22:00|742855.1|741855.1|742835.4|741835.4|742857|741857|742822.2|741822.2|33
1620818530000|2021-05-12 11:22:10|742841.1|741841.1|742832.8|741832.8|742848.5|741848.5|742830.6|741830.6|35
1620818540000|2021-05-12 11:22:20|742833.6|741833.6|742817|741817|742834.9|741834.9|742816.5|741816.5|14
1620818550000|2021-05-12 11:22:30|742815.3|741815.3|742786|741786|742846.8|741846.8|742784.7|741784.7|31
1620818560000|2021-05-12 11:22:40|742785.3|741785.3|742861.8|741861.8|742870.9|741870.9|742785.3|741785.3|31
1620818570000|2021-05-12 11:22:50|742858.2|741858.2|742851.5|741851.5|742869.9|741869.9|742845.2|741845.2|32
1620818580000|2021-05-12 11:23:00|742849.1|741849.1|742831.2|741831.2|742866.2|741866.2|742826|741826|36
1620818590000|2021-05-12 11:23:10|742825.4|741825.4|742806|741806|742830.3|741830.3|742806|741806|37
1620818600000|2021-05-12 11:23:20|742805.6|741805.6|742782.9|741782.9|742812.5|741812.5|742769|741769|35
1620818610000|2021-05-12 11:23:30|742784.1|741784.1|742782|741782|742837.1|741837.1|742775|741775|38
1620818620000|2021-05-12 11:23:40|742782.2|741782.2|742766.3|741766.3|742794|741794|742754.2|741754.2|34
1620818630000|2021-05-12 11:23:50|742778.1|741778.1|742754.2|741754.2|742788.3|741788.3|742741.6|741741.6|39
1620818640000|2021-05-12 11:24:00|742751|741751|742670.7|741670.7|742764.6|741764.6|742661.3|741661.3|38
1620818650000|2021-05-12 11:24:10|742670.2|741670.2|742669.4|741669.4|742691.4|741691.4|742648|741648|26
1620818660000|2021-05-12 11:24:20|742670.6|741670.6|742654.2|741654.2|742686.5|741686.5|742649.2|741649.2|27
1620818670000|2021-05-12 11:24:30|742664.2|741664.2|742665.2|741665.2|742668.5|741668.5|742630|741630|36
1620818680000|2021-05-12 11:24:40|742664.9|741664.9|742671.2|741671.2|742679.9|741679.9|742656.3|741656.3|25
1620818690000|2021-05-12 11:24:50|742673.2|741673.2|742661.1|741661.1|742673.2|741673.2|742648.9|741648.9|19
1620818700000|2021-05-12 11:25:00|742647.5|741647.5|742664.4|741664.4|742676.8|741676.8|742646.2|741646.2|30
1620818710000|2021-05-12 11:25:10|742664.2|741664.2|742667.6|741667.6|742678.4|741678.4|742663.9|741663.9|23
1620818720000|2021-05-12 11:25:20|742678.3|741678.3|742676.7|741676.7|742680.2|741680.2|742660.4|741660.4|25
1620818730000|2021-05-12 11:25:30|742678.1|741678.1|742691.9|741691.9|742691.9|741691.9|742665.2|741665.2|28
1620818740000|2021-05-12 11:25:40|742691.1|741691.1|742655.3|741655.3|742691.1|741691.1|742652.4|741652.4|30
1620818750000|2021-05-12 11:25:50|742666.1|741666.1|742643.9|741643.9|742669.7|741669.7|742627.6|741627.6|31
1620818760000|2021-05-12 11:26:00|742646.2|741646.2|742626|741626|742646.2|741646.2|742617.5|741617.5|32
1620818770000|2021-05-12 11:26:10|742627.2|741627.2|742638.1|741638.1|742644.4|741644.4|742626.8|741626.8|32
1620818780000|2021-05-12 11:26:20|742638.9|741638.9|742613.2|741613.2|742643.2|741643.2|742613.2|741613.2|31
1620818790000|2021-05-12 11:26:30|742616.9|741616.9|742566.7|741566.7|742618.5|741618.5|742557.5|741557.5|30
1620818800000|2021-05-12 11:26:40|742562.4|741562.4|742541.7|741541.7|742566.2|741566.2|742536.3|741536.3|30
1620818810000|2021-05-12 11:26:50|742541.5|741541.5|742451.8|741451.8|742545|741545|742449.3|741449.3|36
1620818820000|2021-05-12 11:27:00|742449|741449|742431.5|741431.5|742451.8|741451.8|742408|741408|37
1620818830000|2021-05-12 11:27:10|742427.9|741427.9|742418.4|741418.4|742453.9|741453.9|742416.8|741416.8|31
1620818840000|2021-05-12 11:27:20|742417.3|741417.3|742410|741410|742417.9|741417.9|742400.1|741400.1|34
1620818850000|2021-05-12 11:27:30|742389.1|741389.1|742397.6|741397.6|742409.6|741409.6|742389.1|741389.1|26
1620818860000|2021-05-12 11:27:40|742398.4|741398.4|742310.8|741310.8|742416.7|741416.7|742307.4|741307.4|34
1620818870000|2021-05-12 11:27:50|742304.9|741304.9|742340.6|741340.6|742345.7|741345.7|742304.9|741304.9|32
1620818880000|2021-05-12 11:28:00|742337.3|741337.3|742390.3|741390.3|742396.5|741396.5|742257.1|741257.1|38
1620818890000|2021-05-12 11:28:10|742371.3|741371.3|742277.7|741277.7|742378.5|741378.5|742269.7|741269.7|33
1620818900000|2021-05-12 11:28:20|742276.6|741276.6|742247.7|741247.7|742318|741318|742236.5|741236.5|31
1620818910000|2021-05-12 11:28:30|742246.4|741246.4|742293.1|741293.1|742309.8|741309.8|742245.2|741245.2|35
1620818920000|2021-05-12 11:28:40|742292.8|741292.8|742290.2|741290.2|742303.6|741303.6|742269.2|741269.2|30
1620818930000|2021-05-12 11:28:50|742289.7|741289.7|742284|741284|742295.9|741295.9|742271.9|741271.9|31
1620818940000|2021-05-12 11:29:00|742287.2|741287.2|742299.2|741299.2|742314.9|741314.9|742283.4|741283.4|32
1620818950000|2021-05-12 11:29:10|742302|741302|742260|741260|742312.5|741312.5|742250.1|741250.1|31
1620818960000|2021-05-12 11:29:20|742255.8|741255.8|742257.2|741257.2|742259.2|741259.2|742245.8|741245.8|28
1620818970000|2021-05-12 11:29:30|742256.4|741256.4|742236.9|741236.9|742256.4|741256.4|742154.4|741154.4|32
1620818980000|2021-05-12 11:29:40|742229|741229|742210.6|741210.6|742263.5|741263.5|742191|741191|31
1620818990000|2021-05-12 11:29:50|742203.5|741203.5|742289.3|741289.3|742299.2|741299.2|742203.5|741203.5|36
1620819000000|2021-05-12 11:30:00|742277.4|741277.4|742384.2|741384.2|742399.8|741399.8|742260.6|741260.6|36
1620819010000|2021-05-12 11:30:10|742384.9|741384.9|742459.2|741459.2|742462.6|741462.6|742384.9|741384.9|36
1620819020000|2021-05-12 11:30:20|742456.4|741456.4|742512.6|741512.6|742534.7|741534.7|742445.5|741445.5|37
1620819030000|2021-05-12 11:30:30|742499.1|741499.1|742468.5|741468.5|742499.1|741499.1|742463.3|741463.3|33
1620819040000|2021-05-12 11:30:40|742462.2|741462.2|742460.4|741460.4|742477.3|741477.3|742449.5|741449.5|27
1620819050000|2021-05-12 11:30:50|742460.6|741460.6|742387.6|741387.6|742461.8|741461.8|742372.4|741372.4|28
1620819060000|2021-05-12 11:31:00|742364.3|741364.3|742295.3|741295.3|742407.2|741407.2|742284.7|741284.7|32
1620819070000|2021-05-12 11:31:10|742302.6|741302.6|742337.6|741337.6|742339.5|741339.5|742284.5|741284.5|29
1620819080000|2021-05-12 11:31:20|742338.2|741338.2|742436.8|741436.8|742437.3|741437.3|742278.4|741278.4|29
1620819090000|2021-05-12 11:31:30|742418.8|741418.8|742433.6|741433.6|742448.5|741448.5|742402.8|741402.8|32
1620819100000|2021-05-12 11:31:40|742446.2|741446.2|742403.4|741403.4|742446.2|741446.2|742366.2|741366.2|27
1620819110000|2021-05-12 11:31:50|742412.4|741412.4|742335.6|741335.6|742438.5|741438.5|742325.4|741325.4|23
1620819120000|2021-05-12 11:32:00|742334.4|741334.4|742294.3|741294.3|742334.4|741334.4|742281.1|741281.1|24
1620819130000|2021-05-12 11:32:10|742293.7|741293.7|742335.2|741335.2|742357.5|741357.5|742293.7|741293.7|20
1620819140000|2021-05-12 11:32:20|742335.8|741335.8|742292.4|741292.4|742354|741354|742292.4|741292.4|27
1620819150000|2021-05-12 11:32:30|742315.7|741315.7|742297.6|741297.6|742327.2|741327.2|742291.5|741291.5|36
1620819160000|2021-05-12 11:32:40|742300.2|741300.2|742197.1|741197.1|742312.1|741312.1|742197.1|741197.1|32
1620819170000|2021-05-12 11:32:50|742187.8|741187.8|742132.7|741132.7|742195.1|741195.1|742117.6|741117.6|27
1620819180000|2021-05-12 11:33:00|742119.7|741119.7|742105.9|741105.9|742119.7|741119.7|742094.2|741094.2|25
1620819190000|2021-05-12 11:33:10|742106.9|741106.9|742110.1|741110.1|742113.3|741113.3|742106.9|741106.9|14
1620819200000|2021-05-12 11:33:20|742109.5|741109.5|742093.3|741093.3|742118|741118|742089.2|741089.2|29
1620819210000|2021-05-12 11:33:30|742090.8|741090.8|742091.4|741091.4|742098.4|741098.4|742073.4|741073.4|25
1620819220000|2021-05-12 11:33:40|742090.4|741090.4|742098.5|741098.5|742098.5|741098.5|742086.1|741086.1|19
1620819230000|2021-05-12 11:33:50|742097.1|741097.1|742129.7|741129.7|742129.7|741129.7|742094.6|741094.6|25
1620819240000|2021-05-12 11:34:00|742197.8|741197.8|742265.3|741265.3|742268.5|741268.5|742197.3|741197.3|34
1620819250000|2021-05-12 11:34:10|742262.2|741262.2|742217.2|741217.2|742266.8|741266.8|742203.3|741203.3|31
1620819260000|2021-05-12 11:34:20|742218.6|741218.6|742168.3|741168.3|742269.6|741269.6|742153.3|741153.3|31
1620819270000|2021-05-12 11:34:30|742178.3|741178.3|742190.7|741190.7|742196.7|741196.7|742152.8|741152.8|29
1620819280000|2021-05-12 11:34:40|742193.9|741193.9|742144.7|741144.7|742193.9|741193.9|742144.7|741144.7|27
1620819290000|2021-05-12 11:34:50|742157.7|741157.7|742154.5|741154.5|742174.3|741174.3|742151.5|741151.5|22
1620819300000|2021-05-12 11:35:00|742159.2|741159.2|742132.6|741132.6|742179.2|741179.2|742084.2|741084.2|28
1620819310000|2021-05-12 11:35:10|742126.4|741126.4|742150.8|741150.8|742165.1|741165.1|742126.4|741126.4|28
1620819320000|2021-05-12 11:35:20|742150.4|741150.4|742223|741223|742231.8|741231.8|742150.4|741150.4|33
1620819330000|2021-05-12 11:35:30|742218.2|741218.2|742246.9|741246.9|742299.8|741299.8|742216.5|741216.5|28
1620819340000|2021-05-12 11:35:40|742248.9|741248.9|742145.2|741145.2|742258.8|741258.8|742145.2|741145.2|25
1620819350000|2021-05-12 11:35:50|742143.4|741143.4|742204.2|741204.2|742210.8|741210.8|742143.4|741143.4|24
1620819360000|2021-05-12 11:36:00|742170.2|741170.2|742177|741177|742179.7|741179.7|742156.3|741156.3|30
1620819370000|2021-05-12 11:36:10|742165.9|741165.9|742183.4|741183.4|742187.9|741187.9|742154.1|741154.1|34
1620819380000|2021-05-12 11:36:20|742181.4|741181.4|742149.3|741149.3|742219.7|741219.7|742139|741139|33
1620819390000|2021-05-12 11:36:30|742153|741153|742165.9|741165.9|742166.9|741166.9|742144.3|741144.3|29
1620819400000|2021-05-12 11:36:40|742171.4|741171.4|742143.9|741143.9|742185.5|741185.5|742143.9|741143.9|30
1620819410000|2021-05-12 11:36:50|742146|741146|742172.7|741172.7|742173.5|741173.5|742146|741146|31
1620819420000|2021-05-12 11:37:00|742173.3|741173.3|742161.3|741161.3|742184.6|741184.6|742145.2|741145.2|27
1620819430000|2021-05-12 11:37:10|742151.8|741151.8|742154|741154|742176|741176|742126.8|741126.8|21
1620819440000|2021-05-12 11:37:20|742147.4|741147.4|742113.7|741113.7|742157.7|741157.7|742112.6|741112.6|26
1620819450000|2021-05-12 11:37:30|742111.4|741111.4|742063.9|741063.9|742118.4|741118.4|742049.4|741049.4|31
1620819460000|2021-05-12 11:37:40|742064.3|741064.3|742066.5|741066.5|742086.3|741086.3|742057.5|741057.5|28
1620819470000|2021-05-12 11:37:50|742049.8|741049.8|742059|741059|742062.9|741062.9|742031.5|741031.5|23
1620819480000|2021-05-12 11:38:00|742053.7|741053.7|742036.8|741036.8|742077.9|741077.9|742032.3|741032.3|18
1620819490000|2021-05-12 11:38:10|742048.3|741048.3|742068.8|741068.8|742071.1|741071.1|742043.8|741043.8|18
1620819500000|2021-05-12 11:38:20|742057.9|741057.9|742076.6|741076.6|742076.6|741076.6|742052.7|741052.7|26
1620819510000|2021-05-12 11:38:30|742063.9|741063.9|742063.2|741063.2|742084.7|741084.7|742045.7|741045.7|30
1620819520000|2021-05-12 11:38:40|742057.2|741057.2|742115.1|741115.1|742143|741143|742050.8|741050.8|30
1620819530000|2021-05-12 11:38:50|742106.3|741106.3|742284.2|741284.2|742286.4|741286.4|742098.6|741098.6|35
1620819540000|2021-05-12 11:39:00|742247.9|741247.9|742282.8|741282.8|742317.9|741317.9|742247.9|741247.9|31
1620819550000|2021-05-12 11:39:10|742283.4|741283.4|742267.5|741267.5|742283.4|741283.4|742258.2|741258.2|28
1620819560000|2021-05-12 11:39:20|742266.5|741266.5|742269.4|741269.4|742323.1|741323.1|742261.4|741261.4|25
1620819570000|2021-05-12 11:39:30|742261.2|741261.2|742325.4|741325.4|742325.4|741325.4|742223.6|741223.6|33
1620819580000|2021-05-12 11:39:40|742318.9|741318.9|742352|741352|742361.1|741361.1|742316.3|741316.3|33
1620819590000|2021-05-12 11:39:50|742352.9|741352.9|742412.7|741412.7|742419.3|741419.3|742333.4|741333.4|32
1620819600000|2021-05-12 11:40:00|742421.3|741421.3|742312.1|741312.1|742428|741428|742302|741302|36
1620819610000|2021-05-12 11:40:10|742320.8|741320.8|742321.1|741321.1|742339.4|741339.4|742239|741239|31
1620819620000|2021-05-12 11:40:20|742341.3|741341.3|742313.3|741313.3|742341.3|741341.3|742293.4|741293.4|19
1620819630000|2021-05-12 11:40:30|742326.1|741326.1|742323.5|741323.5|742331.5|741331.5|742322.9|741322.9|23
1620819640000|2021-05-12 11:40:40|742321.7|741321.7|742294.2|741294.2|742327.7|741327.7|742240.2|741240.2|27
1620819650000|2021-05-12 11:40:50|742293.9|741293.9|742237.4|741237.4|742306.9|741306.9|742233.7|741233.7|32
1620819660000|2021-05-12 11:41:00|742257|741257|742273|741273|742290.5|741290.5|742257|741257|28
1620819670000|2021-05-12 11:41:10|742261.3|741261.3|742281.9|741281.9|742300|741300|742261.3|741261.3|27
1620819680000|2021-05-12 11:41:20|742278.9|741278.9|742333.5|741333.5|742347.9|741347.9|742278.3|741278.3|27
1620819690000|2021-05-12 11:41:30|742309.3|741309.3|742312.6|741312.6|742331.5|741331.5|742303.1|741303.1|23
1620819700000|2021-05-12 11:41:40|742311.8|741311.8|742226.7|741226.7|742327.6|741327.6|742226.7|741226.7|27
1620819710000|2021-05-12 11:41:50|742234.8|741234.8|742240.7|741240.7|742252.7|741252.7|742224.4|741224.4|19
1620819720000|2021-05-12 11:42:00|742238.9|741238.9|742207|741207|742238.9|741238.9|742201.8|741201.8|24
1620819730000|2021-05-12 11:42:10|742208.3|741208.3|742241.1|741241.1|742257.3|741257.3|742208.3|741208.3|22
1620819740000|2021-05-12 11:42:20|742234.6|741234.6|742206.5|741206.5|742287|741287|742190.6|741190.6|24
1620819750000|2021-05-12 11:42:30|742201.4|741201.4|742224.1|741224.1|742232.5|741232.5|742174.2|741174.2|30
1620819760000|2021-05-12 11:42:40|742228.1|741228.1|742179.3|741179.3|742228.6|741228.6|742162|741162|32
1620819770000|2021-05-12 11:42:50|742183.1|741183.1|742174.7|741174.7|742183.1|741183.1|742169.8|741169.8|24
1620819780000|2021-05-12 11:43:00|742175.9|741175.9|742174.7|741174.7|742189.7|741189.7|742172.2|741172.2|27
1620819790000|2021-05-12 11:43:10|742183.7|741183.7|742172.2|741172.2|742185.3|741185.3|742171.2|741171.2|23
1620819800000|2021-05-12 11:43:20|742171.9|741171.9|742155.9|741155.9|742174.3|741174.3|742152|741152|34
1620819810000|2021-05-12 11:43:30|742155.3|741155.3|742079.4|741079.4|742155.3|741155.3|742075.3|741075.3|27
1620819820000|2021-05-12 11:43:40|742078.9|741078.9|742078.1|741078.1|742084.4|741084.4|742068.3|741068.3|15
1620819830000|2021-05-12 11:43:50|742078.4|741078.4|742072.1|741072.1|742099.5|741099.5|742070.7|741070.7|26
1620819840000|2021-05-12 11:44:00|742076.8|741076.8|742086.3|741086.3|742095.6|741095.6|742067.3|741067.3|25
1620819850000|2021-05-12 11:44:10|742087.4|741087.4|742077.5|741077.5|742087.8|741087.8|742077.5|741077.5|20
1620819860000|2021-05-12 11:44:20|742077.3|741077.3|742068.4|741068.4|742084.3|741084.3|742065.9|741065.9|19
1620819870000|2021-05-12 11:44:30|742065.8|741065.8|742050.6|741050.6|742092.2|741092.2|742050.6|741050.6|28
1620819880000|2021-05-12 11:44:40|742062.4|741062.4|742077.1|741077.1|742084.4|741084.4|742055.7|741055.7|16
1620819890000|2021-05-12 11:44:50|742073.1|741073.1|742079.5|741079.5|742084.9|741084.9|742073.1|741073.1|15
1620819900000|2021-05-12 11:45:00|742031.4|741031.4|742045.7|741045.7|742045.7|741045.7|741997.8|740997.8|32
1620819910000|2021-05-12 11:45:10|742047.2|741047.2|742029.4|741029.4|742064.7|741064.7|742011|741011|29
1620819920000|2021-05-12 11:45:20|742025.4|741025.4|742012.5|741012.5|742042.3|741042.3|742012.5|741012.5|33
1620819930000|2021-05-12 11:45:30|742010.6|741010.6|741926.5|740926.5|742010.6|741010.6|741902.6|740902.6|36
1620819940000|2021-05-12 11:45:40|741923.8|740923.8|741923.2|740923.2|741942.7|740942.7|741914.2|740914.2|34
1620819950000|2021-05-12 11:45:50|741935.3|740935.3|741926|740926|741935.3|740935.3|741924|740924|27
1620819960000|2021-05-12 11:46:00|741918.5|740918.5|741945.5|740945.5|741962.2|740962.2|741918.5|740918.5|32
1620819970000|2021-05-12 11:46:10|741946.5|740946.5|741949.7|740949.7|741950.6|740950.6|741929.6|740929.6|32
1620819980000|2021-05-12 11:46:20|741949.6|740949.6|741909.1|740909.1|741949.6|740949.6|741907.7|740907.7|30
1620819990000|2021-05-12 11:46:30|741903.2|740903.2|741825.5|740825.5|741906.9|740906.9|741818|740818|38
1620820000000|2021-05-12 11:46:40|741819.4|740819.4|741835.8|740835.8|741860.2|740860.2|741819.4|740819.4|36
1620820010000|2021-05-12 11:46:50|741838|740838|741803.7|740803.7|741839.6|740839.6|741793.7|740793.7|28
1620820020000|2021-05-12 11:47:00|741804.4|740804.4|741901.8|740901.8|741901.8|740901.8|741798.8|740798.8|32
1620820030000|2021-05-12 11:47:10|741887.8|740887.8|741842.7|740842.7|741903.7|740903.7|741834.9|740834.9|32
1620820040000|2021-05-12 11:47:20|741842.2|740842.2|741804.1|740804.1|741852.5|740852.5|741787.3|740787.3|33
1620820050000|2021-05-12 11:47:30|741800.6|740800.6|741809.6|740809.6|741812.3|740812.3|741794.5|740794.5|32
1620820060000|2021-05-12 11:47:40|741807.8|740807.8|741851.1|740851.1|741851.1|740851.1|741806.5|740806.5|28
1620820070000|2021-05-12 11:47:50|741849.1|740849.1|741829.3|740829.3|741858.6|740858.6|741825|740825|26
1620820080000|2021-05-12 11:48:00|741816.1|740816.1|741890.5|740890.5|741890.5|740890.5|741816.1|740816.1|30
1620820090000|2021-05-12 11:48:10|741889.8|740889.8|741930.3|740930.3|741944.4|740944.4|741884.9|740884.9|34
1620820100000|2021-05-12 11:48:20|741933|740933|741914.2|740914.2|741948.6|740948.6|741904.2|740904.2|35
1620820110000|2021-05-12 11:48:30|741909.9|740909.9|741988|740988|741994.8|740994.8|741908.1|740908.1|36
1620820120000|2021-05-12 11:48:40|741992.5|740992.5|741979.8|740979.8|742002.3|741002.3|741959|740959|29
1620820130000|2021-05-12 11:48:50|741981.1|740981.1|741989.9|740989.9|741989.9|740989.9|741960.4|740960.4|31
1620820140000|2021-05-12 11:49:00|741987.6|740987.6|742001.2|741001.2|742001.2|741001.2|741964.9|740964.9|28
1620820150000|2021-05-12 11:49:10|741998.3|740998.3|742001.2|741001.2|742010.5|741010.5|741984.7|740984.7|28
1620820160000|2021-05-12 11:49:20|742001.8|741001.8|741993.9|740993.9|742031.6|741031.6|741988|740988|32
1620820170000|2021-05-12 11:49:30|741974.2|740974.2|742020.3|741020.3|742021.2|741021.2|741974.2|740974.2|37
1620820180000|2021-05-12 11:49:40|742029.6|741029.6|741994.4|740994.4|742040|741040|741989.4|740989.4|38
1620820190000|2021-05-12 11:49:50|741993.5|740993.5|742016.6|741016.6|742020|741020|741991.8|740991.8|26
1620820200000|2021-05-12 11:50:00|741996.4|740996.4|741997.6|740997.6|742010.6|741010.6|741979.8|740979.8|37
1620820210000|2021-05-12 11:50:10|741982.8|740982.8|741992|740992|741993.7|740993.7|741966.3|740966.3|29
1620820220000|2021-05-12 11:50:20|741995.4|740995.4|742010.3|741010.3|742012.1|741012.1|741985.8|740985.8|21
1620820230000|2021-05-12 11:50:30|742006.1|741006.1|742109.2|741109.2|742139.2|741139.2|742002.4|741002.4|36
1620820240000|2021-05-12 11:50:40|742117|741117|742006.6|741006.6|742117|741117|741984|740984|36
1620820250000|2021-05-12 11:50:50|741993.2|740993.2|742016.8|741016.8|742017.2|741017.2|741991.6|740991.6|32
1620820260000|2021-05-12 11:51:00|742010.1|741010.1|742004|741004|742027.5|741027.5|741999.7|740999.7|31
1620820270000|2021-05-12 11:51:10|742025|741025|742040.4|741040.4|742051.2|741051.2|742025|741025|29
1620820280000|2021-05-12 11:51:20|742041.1|741041.1|742058.1|741058.1|742058.1|741058.1|742036.1|741036.1|19
1620820290000|2021-05-12 11:51:30|742042.8|741042.8|742055.8|741055.8|742098.5|741098.5|742024.6|741024.6|37
1620820300000|2021-05-12 11:51:40|742061.8|741061.8|742084|741084|742090.3|741090.3|742056|741056|32
1620820310000|2021-05-12 11:51:50|742083.7|741083.7|742105.4|741105.4|742135.2|741135.2|742081|741081|40
1620820320000|2021-05-12 11:52:00|742093.1|741093.1|742149|741149|742149|741149|742093.1|741093.1|36
1620820330000|2021-05-12 11:52:10|742147.3|741147.3|742116|741116|742147.3|741147.3|742115.6|741115.6|37
1620820340000|2021-05-12 11:52:20|742115.1|741115.1|742145.1|741145.1|742145.1|741145.1|742115.1|741115.1|26
1620820350000|2021-05-12 11:52:30|742143.3|741143.3|742159.2|741159.2|742159.2|741159.2|742141.5|741141.5|25
1620820360000|2021-05-12 11:52:40|742159.6|741159.6|742136.9|741136.9|742162.8|741162.8|742133.7|741133.7|32
1620820370000|2021-05-12 11:52:50|742152.3|741152.3|742131|741131|742153.1|741153.1|742122.6|741122.6|31
1620820380000|2021-05-12 11:53:00|742132.4|741132.4|742110.3|741110.3|742139.6|741139.6|742110.3|741110.3|34
1620820390000|2021-05-12 11:53:10|742081.7|741081.7|741984|740984|742081.7|741081.7|741980|740980|35
1620820400000|2021-05-12 11:53:20|741985.4|740985.4|742012.3|741012.3|742018.4|741018.4|741981.1|740981.1|37
1620820410000|2021-05-12 11:53:30|742009.3|741009.3|742006.8|741006.8|742017|741017|742000.5|741000.5|33
1620820420000|2021-05-12 11:53:40|742006.6|741006.6|742006.3|741006.3|742017.3|741017.3|741998.7|740998.7|32
1620820430000|2021-05-12 11:53:50|742004.6|741004.6|742018.8|741018.8|742018.8|741018.8|742004.1|741004.1|31
1620820440000|2021-05-12 11:54:00|742018.1|741018.1|742008.1|741008.1|742023.9|741023.9|742007.3|741007.3|29
1620820450000|2021-05-12 11:54:10|742009|741009|742026.9|741026.9|742028.9|741028.9|742002.9|741002.9|30
1620820460000|2021-05-12 11:54:20|742028.6|741028.6|742012|741012|742028.6|741028.6|742010.9|741010.9|33
1620820470000|2021-05-12 11:54:30|742000.9|741000.9|741971.9|740971.9|742012.1|741012.1|741970.3|740970.3|29
1620820480000|2021-05-12 11:54:40|741975.7|740975.7|741880|740880|741979|740979|741880|740880|34
1620820490000|2021-05-12 11:54:50|741881.2|740881.2|741901|740901|741948|740948|741880.6|740880.6|36
1620820500000|2021-05-12 11:55:00|741898.4|740898.4|741945|740945|741952.3|740952.3|741898.4|740898.4|30
1620820510000|2021-05-12 11:55:10|741943.9|740943.9|741994.8|740994.8|742001.2|741001.2|741943.9|740943.9|34
1620820520000|2021-05-12 11:55:20|741995.4|740995.4|741999.4|740999.4|742013.7|741013.7|741994.1|740994.1|19
1620820530000|2021-05-12 11:55:30|741998.2|740998.2|741975.4|740975.4|741998.2|740998.2|741970.8|740970.8|24
1620820540000|2021-05-12 11:55:40|741975.7|740975.7|741929|740929|741983.6|740983.6|741925.3|740925.3|19
1620820550000|2021-05-12 11:55:50|741931.2|740931.2|741943.9|740943.9|741954.2|740954.2|741916.7|740916.7|28
1620820560000|2021-05-12 11:56:00|741933.1|740933.1|741920.6|740920.6|741933.1|740933.1|741901|740901|28
1620820570000|2021-05-12 11:56:10|741924.5|740924.5|741952|740952|741970.6|740970.6|741919.2|740919.2|29
1620820580000|2021-05-12 11:56:20|741950.5|740950.5|741971.3|740971.3|741975.5|740975.5|741945.9|740945.9|35
1620820590000|2021-05-12 11:56:30|741963.8|740963.8|741924|740924|741963.8|740963.8|741924|740924|32
1620820600000|2021-05-12 11:56:40|741910.2|740910.2|741859.1|740859.1|741938.6|740938.6|741859.1|740859.1|30
1620820610000|2021-05-12 11:56:50|741856|740856|741863.3|740863.3|741863.3|740863.3|741848.2|740848.2|18
1620820620000|2021-05-12 11:57:00|741861.1|740861.1|741875.5|740875.5|741875.5|740875.5|741858.4|740858.4|28
1620820630000|2021-05-12 11:57:10|741875.8|740875.8|741893.8|740893.8|741898.4|740898.4|741873|740873|21
1620820640000|2021-05-12 11:57:20|741897.1|740897.1|741897.5|740897.5|741905.4|740905.4|741882.5|740882.5|25
1620820650000|2021-05-12 11:57:30|741893.6|740893.6|741885.2|740885.2|741893.6|740893.6|741880.8|740880.8|21
1620820660000|2021-05-12 11:57:40|741885.3|740885.3|741893.8|740893.8|741906.8|740906.8|741867.4|740867.4|30
1620820670000|2021-05-12 11:57:50|741877.5|740877.5|741876.2|740876.2|741879.7|740879.7|741872.1|740872.1|24
1620820680000|2021-05-12 11:58:00|741866.5|740866.5|741861.2|740861.2|741871.8|740871.8|741856.4|740856.4|25
1620820690000|2021-05-12 11:58:10|741850.2|740850.2|741844.8|740844.8|741860.6|740860.6|741829.4|740829.4|31
1620820700000|2021-05-12 11:58:20|741845.1|740845.1|741841|740841|741857.1|740857.1|741838.9|740838.9|25
1620820710000|2021-05-12 11:58:30|741838.2|740838.2|741971.9|740971.9|742008.9|741008.9|741831.4|740831.4|31
1620820720000|2021-05-12 11:58:40|741972.3|740972.3|741981.1|740981.1|741993.7|740993.7|741954.2|740954.2|37
1620820730000|2021-05-12 11:58:50|741977.1|740977.1|742007.5|741007.5|742013.4|741013.4|741972.3|740972.3|32
1620820740000|2021-05-12 11:59:00|741989.3|740989.3|742000.1|741000.1|742007.3|741007.3|741973.3|740973.3|35
1620820750000|2021-05-12 11:59:10|741982.1|740982.1|741996.3|740996.3|741997|740997|741967.8|740967.8|31
1620820760000|2021-05-12 11:59:20|741997.1|740997.1|741995.9|740995.9|742002|741002|741986.2|740986.2|29
1620820770000|2021-05-12 11:59:30|741985.3|740985.3|741965.4|740965.4|742002.1|741002.1|741965.4|740965.4|24
1620820780000|2021-05-12 11:59:40|741961.2|740961.2|741932.2|740932.2|741967.9|740967.9|741916.2|740916.2|32
1620820790000|2021-05-12 11:59:50|741936.5|740936.5|741960.4|740960.4|741961.2|740961.2|741935.8|740935.8|34
1620820800000|2021-05-12 12:00:00|741956.8|740956.8|741887.6|740887.6|741956.8|740956.8|741876.7|740876.7|37
1620820810000|2021-05-12 12:00:10|741892|740892|741882.9|740882.9|741895.2|740895.2|741875|740875|36
1620820820000|2021-05-12 12:00:20|741882|740882|741880.5|740880.5|741892.9|740892.9|741864.7|740864.7|29
1620820830000|2021-05-12 12:00:30|741856.7|740856.7|741891.2|740891.2|741894.9|740894.9|741845.8|740845.8|34
1620820840000|2021-05-12 12:00:40|741890.9|740890.9|741947.3|740947.3|741947.5|740947.5|741890.9|740890.9|32
1620820850000|2021-05-12 12:00:50|741948.2|740948.2|742012.9|741012.9|742021.7|741021.7|741942.4|740942.4|35
1620820860000|2021-05-12 12:01:00|742001.8|741001.8|742036.1|741036.1|742036.1|741036.1|741971.6|740971.6|36
1620820870000|2021-05-12 12:01:10|742035|741035|741997.5|740997.5|742039.7|741039.7|741989.5|740989.5|30
1620820880000|2021-05-12 12:01:20|741986.2|740986.2|741934.9|740934.9|742001|741001|741930.7|740930.7|23
1620820890000|2021-05-12 12:01:30|741931|740931|741971.8|740971.8|741971.8|740971.8|741931|740931|29
1620820900000|2021-05-12 12:01:40|741970.9|740970.9|741927.5|740927.5|741984.5|740984.5|741927.5|740927.5|27
1620820910000|2021-05-12 12:01:50|741935.8|740935.8|741930.2|740930.2|741944.1|740944.1|741920.5|740920.5|31
1620820920000|2021-05-12 12:02:00|741919.1|740919.1|741927.1|740927.1|741930.1|740930.1|741894.7|740894.7|32
1620820930000|2021-05-12 12:02:10|741930.5|740930.5|741940.2|740940.2|741942|740942|741912.9|740912.9|22
1620820940000|2021-05-12 12:02:20|741938.8|740938.8|741943.6|740943.6|741949.3|740949.3|741928.7|740928.7|17
1620820950000|2021-05-12 12:02:30|741937.9|740937.9|741955|740955|741955|740955|741911.2|740911.2|27
1620820960000|2021-05-12 12:02:40|741956|740956|741924.4|740924.4|741957.8|740957.8|741911.7|740911.7|33
1620820970000|2021-05-12 12:02:50|741924.8|740924.8|741884.9|740884.9|741925.5|740925.5|741865.7|740865.7|35
1620820980000|2021-05-12 12:03:00|741890.6|740890.6|741854|740854|741890.6|740890.6|741853.9|740853.9|37
1620820990000|2021-05-12 12:03:10|741855.7|740855.7|741742.7|740742.7|741859.3|740859.3|741740.4|740740.4|38
1620821000000|2021-05-12 12:03:20|741714.1|740714.1|741801.7|740801.7|741808.4|740808.4|741710.6|740710.6|38
1620821010000|2021-05-12 12:03:30|741806.5|740806.5|741824.2|740824.2|741824.2|740824.2|741798.8|740798.8|26
1620821020000|2021-05-12 12:03:40|741827.2|740827.2|741862.9|740862.9|741868.2|740868.2|741811|740811|31
1620821030000|2021-05-12 12:03:50|741864.5|740864.5|741848|740848|741930.6|740930.6|741844.7|740844.7|30
1620821040000|2021-05-12 12:04:00|741836.9|740836.9|741861.3|740861.3|741861.3|740861.3|741833.3|740833.3|31
1620821050000|2021-05-12 12:04:10|741862.7|740862.7|741954.9|740954.9|741962.3|740962.3|741856.9|740856.9|26
1620821060000|2021-05-12 12:04:20|741961.9|740961.9|741951.4|740951.4|741981.5|740981.5|741924.7|740924.7|27
1620821070000|2021-05-12 12:04:30|741947.9|740947.9|741962|740962|741965.9|740965.9|741942.5|740942.5|29
1620821080000|2021-05-12 12:04:40|741962.8|740962.8|741966.3|740966.3|741967.4|740967.4|741958|740958|22
1620821090000|2021-05-12 12:04:50|741966.2|740966.2|741910.4|740910.4|741966.2|740966.2|741902|740902|30
1620821100000|2021-05-12 12:05:00|741916.2|740916.2|741901.9|740901.9|741928.3|740928.3|741885.7|740885.7|39
1620821110000|2021-05-12 12:05:10|741901.8|740901.8|741945.8|740945.8|741949.1|740949.1|741894.2|740894.2|34
1620821120000|2021-05-12 12:05:20|741945.9|740945.9|741903.9|740903.9|741948.8|740948.8|741903.9|740903.9|28
1620821130000|2021-05-12 12:05:30|741884.4|740884.4|741893.5|740893.5|741901.7|740901.7|741872.7|740872.7|31
1620821140000|2021-05-12 12:05:40|741891|740891|741842|740842|741892.8|740892.8|741841.2|740841.2|32
1620821150000|2021-05-12 12:05:50|741845.2|740845.2|741893.7|740893.7|741900.7|740900.7|741841.3|740841.3|30
1620821160000|2021-05-12 12:06:00|741877.3|740877.3|741919.8|740919.8|741936.7|740936.7|741877.3|740877.3|37
1620821170000|2021-05-12 12:06:10|741918.9|740918.9|741935.1|740935.1|741944.4|740944.4|741918.8|740918.8|29
1620821180000|2021-05-12 12:06:20|741934.9|740934.9|741950.6|740950.6|741950.6|740950.6|741934.9|740934.9|26
1620821190000|2021-05-12 12:06:30|741949.4|740949.4|741938.8|740938.8|741966.1|740966.1|741938.1|740938.1|25
1620821200000|2021-05-12 12:06:40|741938|740938|741921.4|740921.4|741954.2|740954.2|741921.4|740921.4|17
1620821210000|2021-05-12 12:06:50|741927|740927|741920.1|740920.1|741942.8|740942.8|741891.2|740891.2|29
1620821220000|2021-05-12 12:07:00|741919.3|740919.3|741924.9|740924.9|741929.4|740929.4|741914.5|740914.5|21
1620821230000|2021-05-12 12:07:10|741925.3|740925.3|741953.5|740953.5|741953.5|740953.5|741915.2|740915.2|26
1620821240000|2021-05-12 12:07:20|741964.1|740964.1|741963|740963|741973.2|740973.2|741948.3|740948.3|30
1620821250000|2021-05-12 12:07:30|741962.2|740962.2|741968.9|740968.9|741973.5|740973.5|741958.8|740958.8|23
1620821260000|2021-05-12 12:07:40|741967.5|740967.5|741954.6|740954.6|741980.7|740980.7|741953.6|740953.6|31
1620821270000|2021-05-12 12:07:50|741956.9|740956.9|741966.7|740966.7|741967.6|740967.6|741956.9|740956.9|30
1620821280000|2021-05-12 12:08:00|741966.9|740966.9|741952.2|740952.2|741967.4|740967.4|741948|740948|22
1620821290000|2021-05-12 12:08:10|741954.7|740954.7|741966.6|740966.6|741970|740970|741924.8|740924.8|25
1620821300000|2021-05-12 12:08:20|741963.8|740963.8|741956.7|740956.7|741973.8|740973.8|741947.5|740947.5|33
1620821310000|2021-05-12 12:08:30|741949.4|740949.4|741957.5|740957.5|741968.9|740968.9|741948.8|740948.8|27
1620821320000|2021-05-12 12:08:40|741958.7|740958.7|741988.7|740988.7|742005.9|741005.9|741951|740951|26
1620821330000|2021-05-12 12:08:50|742005.9|741005.9|741983.5|740983.5|742005.9|741005.9|741963.5|740963.5|31
1620821340000|2021-05-12 12:09:00|741980|740980|741998.4|740998.4|742001.8|741001.8|741968.3|740968.3|30
1620821350000|2021-05-12 12:09:10|742003.9|741003.9|742001.4|741001.4|742027.3|741027.3|741998.1|740998.1|34
1620821360000|2021-05-12 12:09:20|741999.2|740999.2|742026.3|741026.3|742035.7|741035.7|741999.2|740999.2|31
1620821370000|2021-05-12 12:09:30|742020.1|741020.1|742012.9|741012.9|742031.5|741031.5|742004.5|741004.5|30
1620821380000|2021-05-12 12:09:40|742013.1|741013.1|742021.3|741021.3|742023.9|741023.9|742005|741005|29
1620821390000|2021-05-12 12:09:50|742020.7|741020.7|741996.9|740996.9|742020.7|741020.7|741980.2|740980.2|33
1620821400000|2021-05-12 12:10:00|741995.9|740995.9|742000.9|741000.9|742003.4|741003.4|741980.2|740980.2|27
1620821410000|2021-05-12 12:10:10|742000.6|741000.6|741982|740982|742005.8|741005.8|741978.5|740978.5|28
1620821420000|2021-05-12 12:10:20|741983.3|740983.3|742003.7|741003.7|742013.1|741013.1|741981.9|740981.9|24
1620821430000|2021-05-12 12:10:30|742008.1|741008.1|741973.5|740973.5|742008.1|741008.1|741961|740961|26
1620821440000|2021-05-12 12:10:40|741972.7|740972.7|741970.2|740970.2|741972.7|740972.7|741959.8|740959.8|19
1620821450000|2021-05-12 12:10:50|741969.8|740969.8|741947.9|740947.9|741976.7|740976.7|741947.9|740947.9|24
1620821460000|2021-05-12 12:11:00|741938.8|740938.8|741956|740956|741968.5|740968.5|741937.1|740937.1|29
1620821470000|2021-05-12 12:11:10|741974.2|740974.2|742117.1|741117.1|742119.3|741119.3|741957.5|740957.5|36
1620821480000|2021-05-12 12:11:20|742128.1|741128.1|742223.4|741223.4|742247.1|741247.1|742128.1|741128.1|38
1620821490000|2021-05-12 12:11:30|742210.5|741210.5|742201.5|741201.5|742215.6|741215.6|742193.9|741193.9|33
1620821500000|2021-05-12 12:11:40|742201.7|741201.7|742200.1|741200.1|742201.7|741201.7|742173.8|741173.8|30
1620821510000|2021-05-12 12:11:50|742200.7|741200.7|742205.9|741205.9|742209|741209|742194|741194|28
1620821520000|2021-05-12 12:12:00|742209.7|741209.7|742222.5|741222.5|742222.5|741222.5|742201.6|741201.6|25
1620821530000|2021-05-12 12:12:10|742226.7|741226.7|742250.6|741250.6|742289.2|741289.2|742219.6|741219.6|32
1620821540000|2021-05-12 12:12:20|742249.8|741249.8|742186.9|741186.9|742255|741255|742183.3|741183.3|27
1620821550000|2021-05-12 12:12:30|742179|741179|742186|741186|742195.7|741195.7|742179|741179|24
1620821560000|2021-05-12 12:12:40|742185.4|741185.4|742163.4|741163.4|742193.7|741193.7|742133.5|741133.5|35
1620821570000|2021-05-12 12:12:50|742162.4|741162.4|742168.3|741168.3|742173.9|741173.9|742145.9|741145.9|32
1620821580000|2021-05-12 12:13:00|742151.1|741151.1|742138.9|741138.9|742158.3|741158.3|742135.8|741135.8|37
1620821590000|2021-05-12 12:13:10|742138.7|741138.7|742177.7|741177.7|742180.2|741180.2|742131|741131|37
1620821600000|2021-05-12 12:13:20|742171.2|741171.2|742103.6|741103.6|742171.2|741171.2|742101.9|741101.9|34
1620821610000|2021-05-12 12:13:30|742121.4|741121.4|742175.4|741175.4|742175.5|741175.5|742107.8|741107.8|23
1620821620000|2021-05-12 12:13:40|742173|741173|742152.8|741152.8|742211.9|741211.9|742130|741130|34
1620821630000|2021-05-12 12:13:50|742161.9|741161.9|742188.8|741188.8|742188.8|741188.8|742156.4|741156.4|21
1620821640000|2021-05-12 12:14:00|742201.3|741201.3|742235.2|741235.2|742241.8|741241.8|742194.5|741194.5|22
1620821650000|2021-05-12 12:14:10|742238.3|741238.3|742241.1|741241.1|742252.7|741252.7|742227.2|741227.2|29
1620821660000|2021-05-12 12:14:20|742239.2|741239.2|742251.3|741251.3|742261.7|741261.7|742239.2|741239.2|14
1620821670000|2021-05-12 12:14:30|742251.4|741251.4|742301.8|741301.8|742389.5|741389.5|742233.2|741233.2|28
1620821680000|2021-05-12 12:14:40|742297.2|741297.2|742325.1|741325.1|742326.4|741326.4|742269.2|741269.2|38
1620821690000|2021-05-12 12:14:50|742332.3|741332.3|742253.7|741253.7|742332.3|741332.3|742246.2|741246.2|27
1620821700000|2021-05-12 12:15:00|742249|741249|742261.9|741261.9|742270.1|741270.1|742249|741249|33
1620821710000|2021-05-12 12:15:10|742302.7|741302.7|742355.9|741355.9|742357.2|741357.2|742297.7|741297.7|36
1620821720000|2021-05-12 12:15:20|742367.7|741367.7|742390.1|741390.1|742390.1|741390.1|742309.5|741309.5|35
1620821730000|2021-05-12 12:15:30|742382.9|741382.9|742386.9|741386.9|742395.6|741395.6|742334.5|741334.5|36
1620821740000|2021-05-12 12:15:40|742387.9|741387.9|742394.3|741394.3|742399.9|741399.9|742377.3|741377.3|35
1620821750000|2021-05-12 12:15:50|742394.4|741394.4|742436.4|741436.4|742442.8|741442.8|742392.7|741392.7|32
1620821760000|2021-05-12 12:16:00|742429.9|741429.9|742381.4|741381.4|742429.9|741429.9|742362.6|741362.6|32
1620821770000|2021-05-12 12:16:10|742381.8|741381.8|742421.1|741421.1|742421.1|741421.1|742360.7|741360.7|29
1620821780000|2021-05-12 12:16:20|742434.7|741434.7|742414.3|741414.3|742439.3|741439.3|742378.1|741378.1|37
1620821790000|2021-05-12 12:16:30|742419.7|741419.7|742386.3|741386.3|742419.7|741419.7|742372.2|741372.2|29
1620821800000|2021-05-12 12:16:40|742389.3|741389.3|742399|741399|742411.9|741411.9|742364.9|741364.9|29
1620821810000|2021-05-12 12:16:50|742404.5|741404.5|742397.5|741397.5|742410.4|741410.4|742375.9|741375.9|30
1620821820000|2021-05-12 12:17:00|742390.7|741390.7|742425.9|741425.9|742446.7|741446.7|742390.7|741390.7|30
1620821830000|2021-05-12 12:17:10|742434.3|741434.3|742432.9|741432.9|742449.7|741449.7|742409.4|741409.4|32
1620821840000|2021-05-12 12:17:20|742433.1|741433.1|742438.2|741438.2|742439.2|741439.2|742410.8|741410.8|29
1620821850000|2021-05-12 12:17:30|742421.3|741421.3|742425.3|741425.3|742453.7|741453.7|742411.4|741411.4|38
1620821860000|2021-05-12 12:17:40|742427.9|741427.9|742412.4|741412.4|742451.1|741451.1|742407.2|741407.2|29
1620821870000|2021-05-12 12:17:50|742414.7|741414.7|742442.5|741442.5|742442.6|741442.6|742412.9|741412.9|28
1620821880000|2021-05-12 12:18:00|742434.7|741434.7|742397.4|741397.4|742434.7|741434.7|742396.4|741396.4|30
1620821890000|2021-05-12 12:18:10|742398.9|741398.9|742518.2|741518.2|742530.4|741530.4|742398.9|741398.9|37
1620821900000|2021-05-12 12:18:20|742528.3|741528.3|742538.5|741538.5|742548.4|741548.4|742519.6|741519.6|37
1620821910000|2021-05-12 12:18:30|742538.3|741538.3|742537.9|741537.9|742541.8|741541.8|742532.2|741532.2|30
1620821920000|2021-05-12 12:18:40|742540.9|741540.9|742525.6|741525.6|742542|741542|742514.5|741514.5|29
1620821930000|2021-05-12 12:18:50|742525.2|741525.2|742445.3|741445.3|742532.3|741532.3|742445.3|741445.3|34
1620821940000|2021-05-12 12:19:00|742433.2|741433.2|742521|741521|742538.8|741538.8|742432.2|741432.2|35
1620821950000|2021-05-12 12:19:10|742521.4|741521.4|742534.8|741534.8|742565|741565|742518.8|741518.8|35
1620821960000|2021-05-12 12:19:20|742535.5|741535.5|742537.6|741537.6|742553.1|741553.1|742535.1|741535.1|28
1620821970000|2021-05-12 12:19:30|742538.7|741538.7|742540.6|741540.6|742544.3|741544.3|742538.7|741538.7|14
1620821980000|2021-05-12 12:19:40|742538.8|741538.8|742538.5|741538.5|742546|741546|742535.5|741535.5|18
1620821990000|2021-05-12 12:19:50|742531.8|741531.8|742520.7|741520.7|742531.8|741531.8|742510.7|741510.7|30
1620822000000|2021-05-12 12:20:00|742517|741517|742464.9|741464.9|742517|741517|742382|741382|37
1620822010000|2021-05-12 12:20:10|742471.5|741471.5|742276.3|741276.3|742471.5|741471.5|742273.4|741273.4|36
1620822020000|2021-05-12 12:20:20|742282.5|741282.5|742273.3|741273.3|742292.7|741292.7|742259.4|741259.4|35
1620822030000|2021-05-12 12:20:30|742268.9|741268.9|742299|741299|742303.5|741303.5|742268.9|741268.9|28
1620822040000|2021-05-12 12:20:40|742298.4|741298.4|742255.6|741255.6|742298.4|741298.4|742247.1|741247.1|33
1620822050000|2021-05-12 12:20:50|742257.9|741257.9|742264.8|741264.8|742264.8|741264.8|742247.8|741247.8|29
1620822060000|2021-05-12 12:21:00|742263.8|741263.8|742259.9|741259.9|742285.6|741285.6|742239.3|741239.3|36
1620822070000|2021-05-12 12:21:10|742257.7|741257.7|742250.2|741250.2|742257.7|741257.7|742229.2|741229.2|26
1620822080000|2021-05-12 12:21:20|742250.9|741250.9|742236.1|741236.1|742250.9|741250.9|742222.6|741222.6|25
1620822090000|2021-05-12 12:21:30|742226.2|741226.2|742134.9|741134.9|742242.4|741242.4|742131.4|741131.4|26
1620822100000|2021-05-12 12:21:40|742152.5|741152.5|742122.2|741122.2|742152.5|741152.5|742083.7|741083.7|37
1620822110000|2021-05-12 12:21:50|742115.4|741115.4|742126.3|741126.3|742129.6|741129.6|742115.4|741115.4|31
1620822120000|2021-05-12 12:22:00|742125.4|741125.4|742010.1|741010.1|742126.9|741126.9|742010.1|741010.1|35
1620822130000|2021-05-12 12:22:10|742017.8|741017.8|742074.5|741074.5|742076.5|741076.5|742017.8|741017.8|39
1620822140000|2021-05-12 12:22:20|742078.1|741078.1|742147.8|741147.8|742159.7|741159.7|742047.5|741047.5|37
1620822150000|2021-05-12 12:22:30|742139.1|741139.1|742121.1|741121.1|742147|741147|742113.3|741113.3|38
1620822160000|2021-05-12 12:22:40|742123.8|741123.8|742095.3|741095.3|742127.7|741127.7|742095.3|741095.3|27
1620822170000|2021-05-12 12:22:50|742093.6|741093.6|742126|741126|742126|741126|742091.6|741091.6|26
1620822180000|2021-05-12 12:23:00|742124.2|741124.2|742122.5|741122.5|742125.1|741125.1|742103|741103|36
1620822190000|2021-05-12 12:23:10|742122.9|741122.9|742128.8|741128.8|742140|741140|742047.9|741047.9|29
1620822200000|2021-05-12 12:23:20|742131.4|741131.4|742130.6|741130.6|742145.8|741145.8|742119|741119|33
1620822210000|2021-05-12 12:23:30|742135.5|741135.5|742139.1|741139.1|742149.1|741149.1|742118.5|741118.5|27
1620822220000|2021-05-12 12:23:40|742144.9|741144.9|742111.1|741111.1|742187.5|741187.5|742073.5|741073.5|37
1620822230000|2021-05-12 12:23:50|742109.2|741109.2|742142.4|741142.4|742142.4|741142.4|742093.8|741093.8|33
1620822240000|2021-05-12 12:24:00|742118.5|741118.5|742153.1|741153.1|742170.3|741170.3|742115.5|741115.5|31
1620822250000|2021-05-12 12:24:10|742152.9|741152.9|742148.9|741148.9|742158.5|741158.5|742113.6|741113.6|33
1620822260000|2021-05-12 12:24:20|742142.6|741142.6|742021.7|741021.7|742150.7|741150.7|742007.8|741007.8|34
1620822270000|2021-05-12 12:24:30|742002|741002|742053.9|741053.9|742072.2|741072.2|742002|741002|33
1620822280000|2021-05-12 12:24:40|742052.1|741052.1|741883.7|740883.7|742053.9|741053.9|741870|740870|33
1620822290000|2021-05-12 12:24:50|741890.8|740890.8|741880.3|740880.3|741919.8|740919.8|741874.6|740874.6|30
1620822300000|2021-05-12 12:25:00|741866|740866|741842.2|740842.2|741868.7|740868.7|741837.8|740837.8|35
1620822310000|2021-05-12 12:25:10|741839.3|740839.3|741775.7|740775.7|741840.4|740840.4|741741.2|740741.2|38
1620822320000|2021-05-12 12:25:20|741778.1|740778.1|741712.3|740712.3|741785.8|740785.8|741712.3|740712.3|35
1620822330000|2021-05-12 12:25:30|741720.3|740720.3|741605|740605|741720.6|740720.6|741595.1|740595.1|37
1620822340000|2021-05-12 12:25:40|741604.9|740604.9|741611|740611|741616.7|740616.7|741569.8|740569.8|35
1620822350000|2021-05-12 12:25:50|741603.8|740603.8|741660.5|740660.5|741669.3|740669.3|741603.8|740603.8|22
1620822360000|2021-05-12 12:26:00|741574.5|740574.5|741527.3|740527.3|741574.5|740574.5|741506.2|740506.2|40
1620822370000|2021-05-12 12:26:10|741528.2|740528.2|741529.5|740529.5|741533.5|740533.5|741513.1|740513.1|28
1620822380000|2021-05-12 12:26:20|741543.4|740543.4|741550.8|740550.8|741555.9|740555.9|741529.3|740529.3|28
1620822390000|2021-05-12 12:26:30|741561.9|740561.9|741612.3|740612.3|741613.6|740613.6|741559.3|740559.3|33
1620822400000|2021-05-12 12:26:40|741604.3|740604.3|741714.2|740714.2|741732.3|740732.3|741599.2|740599.2|34
1620822410000|2021-05-12 12:26:50|741717.8|740717.8|741745|740745|741746.6|740746.6|741717.8|740717.8|30
1620822420000|2021-05-12 12:27:00|741746.5|740746.5|741748.3|740748.3|741752.7|740752.7|741738.5|740738.5|24
1620822430000|2021-05-12 12:27:10|741751.9|740751.9|741777.7|740777.7|741783.6|740783.6|741751.9|740751.9|34
1620822440000|2021-05-12 12:27:20|741776.9|740776.9|741784.2|740784.2|741802.9|740802.9|741776.9|740776.9|28
1620822450000|2021-05-12 12:27:30|741789|740789|741788.2|740788.2|741799.4|740799.4|741782.7|740782.7|24
1620822460000|2021-05-12 12:27:40|741787.9|740787.9|741818.7|740818.7|741823.1|740823.1|741787.1|740787.1|29
1620822470000|2021-05-12 12:27:50|741812.1|740812.1|742074.3|741074.3|742074.7|741074.7|741812.1|740812.1|36
1620822480000|2021-05-12 12:28:00|742065.5|741065.5|742098.9|741098.9|742117.2|741117.2|741927.5|740927.5|39
1620822490000|2021-05-12 12:28:10|742097.9|741097.9|742130|741130|742136.3|741136.3|742097.9|741097.9|34
1620822500000|2021-05-12 12:28:20|742127|741127|742149.2|741149.2|742158|741158|742117.8|741117.8|38
1620822510000|2021-05-12 12:28:30|742133.4|741133.4|742159.6|741159.6|742163.4|741163.4|742100.5|741100.5|39
1620822520000|2021-05-12 12:28:40|742157.5|741157.5|742185.5|741185.5|742193.3|741193.3|742145|741145|35
1620822530000|2021-05-12 12:28:50|742192.4|741192.4|742693|740693|742725.5|741201.1|742174.7|740664|34
1620822540000|2021-05-12 12:29:00|742685.5|740685.5|742682.1|740682.1|742698.1|740698.1|742630.5|740630.5|30
1620822550000|2021-05-12 12:29:10|742682.5|740682.5|742831.7|740831.7|742850.1|740850.1|742682.5|740682.5|34
1620822560000|2021-05-12 12:29:20|742836.1|740836.1|742773.3|740773.3|742849.5|740849.5|742748.7|740748.7|40
1620822570000|2021-05-12 12:29:30|742767.5|740767.5|742750|740750|742813.2|740813.2|742720.7|740720.7|32
1620822580000|2021-05-12 12:29:40|742752.5|740752.5|742839|740839|742875.3|740875.3|742731.7|740731.7|33
1620822590000|2021-05-12 12:29:50|742834|740834|742977.7|740977.7|743050.4|741050.4|742790|740790|35
1620822600000|2021-05-12 12:30:00|743002.6|741002.6|743238.5|741238.5|743441.2|741441.2|742997.6|740997.6|40
1620822610000|2021-05-12 12:30:10|743307|741307|744625.2|742625.2|744744.8|742744.8|743307|741307|40
1620822620000|2021-05-12 12:30:20|744718.9|742718.9|745626|743626|745786.5|743786.5|744331.3|742331.3|40
1620822630000|2021-05-12 12:30:30|745834.2|743834.2|745893.6|743893.6|745893.6|743893.6|745477.7|743477.7|40
1620822640000|2021-05-12 12:30:40|745876.7|743876.7|746063.6|744063.6|746115.8|744115.8|745728.3|743728.3|39
1620822650000|2021-05-12 12:30:50|746076.9|744076.9|745927.5|743927.5|746146.2|744146.2|745747.1|743747.1|40
1620822660000|2021-05-12 12:31:00|745976.2|743976.2|746126.5|744126.5|746386.5|744386.5|745912.5|743912.5|37
1620822670000|2021-05-12 12:31:10|746108|744108|746336.5|744336.5|746336.5|744336.5|746041.9|744041.9|40
1620822680000|2021-05-12 12:31:20|746387.6|744387.6|746547|744547|746584.8|744584.8|746212.5|744212.5|39
1620822690000|2021-05-12 12:31:30|746550|744550|746342.5|744342.5|746550|744550|746144.9|744144.9|40
1620822700000|2021-05-12 12:31:40|746209.8|744209.8|746408.8|744408.8|746460.9|744460.9|746202.2|744202.2|40
1620822710000|2021-05-12 12:31:50|746415|744415|745977.5|743977.5|746415|744812.5|745812.5|743977.5|38
1620822720000|2021-05-12 12:32:00|745942.5|743942.5|745919|743919|746158|744158|745838.8|743838.8|40
1620822730000|2021-05-12 12:32:10|745914.3|743914.3|745676.7|743676.7|746164.5|744164.5|745648.9|743648.9|40
1620822740000|2021-05-12 12:32:20|745680|743680|745737.7|743737.7|745770|743770|745627.1|743627.1|39
1620822750000|2021-05-12 12:32:30|745632.8|743632.8|745769|743769|745951.5|743951.5|745587.5|743587.5|39
1620822760000|2021-05-12 12:32:40|745757.3|743757.3|745470.9|743470.9|745825|743825|745361.9|743361.9|40
1620822770000|2021-05-12 12:32:50|745389.7|743389.7|745391.9|743391.9|745563.8|743563.8|745351.4|743351.4|40
1620822780000|2021-05-12 12:33:00|745340.9|743340.9|745258.5|743258.5|745541.1|743541.1|745258.5|743258.5|40
1620822790000|2021-05-12 12:33:10|745281.5|743281.5|745186.2|743186.2|745292.5|743292.5|744983.8|742983.8|40
1620822800000|2021-05-12 12:33:20|745188|743188|745119.6|743119.6|745283.1|743283.1|744887.4|742887.4|40
1620822810000|2021-05-12 12:33:30|745144|743144|745197.5|743197.5|745259|743259|745105.2|743105.2|38
1620822820000|2021-05-12 12:33:40|745266.6|743266.6|745159|743159|745350.8|743350.8|745108.3|743108.3|40
1620822830000|2021-05-12 12:33:50|745204.6|743204.6|745239.1|743239.1|745263|743263|745009.8|743009.8|40
1620822840000|2021-05-12 12:34:00|745241.2|743241.2|745104.8|743104.8|745285.5|743285.5|745072.2|743072.2|40
1620822850000|2021-05-12 12:34:10|745135.5|743135.5|745033.6|743033.6|745169.5|743169.5|745033.6|743033.6|40
1620822860000|2021-05-12 12:34:20|745017.5|743017.5|744959.5|742959.5|745117.1|743117.1|744945.9|742945.9|40
1620822870000|2021-05-12 12:34:30|744960.8|742960.8|744765.4|742765.4|745020.1|743020.1|744765.4|742765.4|40
1620822880000|2021-05-12 12:34:40|744743.4|742743.4|744390.8|742390.8|744828.5|742828.5|744349.1|742349.1|39
1620822890000|2021-05-12 12:34:50|744443|742443|744391.6|742391.6|744532.7|742532.7|744276|742276|40
1620822900000|2021-05-12 12:35:00|744382.1|742382.1|744548.3|742548.3|744706.5|742706.5|744320|742320|39
1620822910000|2021-05-12 12:35:10|744550.6|742550.6|744630.8|742630.8|744758|743062.4|744062.4|742532.8|39
1620822920000|2021-05-12 12:35:20|744642|742642|744738.1|742738.1|744881.7|742881.7|744642|742642|39
1620822930000|2021-05-12 12:35:30|744730.9|742730.9|744778.5|742778.5|744931.8|742931.8|744730.9|742730.9|38
1620822940000|2021-05-12 12:35:40|744798.4|742798.4|744685.2|742685.2|744832.5|742832.5|744678.7|742678.7|40
1620822950000|2021-05-12 12:35:50|744615|742615|744272|742272|744615|742615|744271.1|742271.1|39
1620822960000|2021-05-12 12:36:00|744288.5|742288.5|744352.2|742352.2|744404|742404|744179.4|742179.4|40
1620822970000|2021-05-12 12:36:10|744392.9|742392.9|744443|742443|744476.5|742476.5|744343|742343|39
1620822980000|2021-05-12 12:36:20|744468|742468|744406.3|742406.3|744482|742482|744282.4|742282.4|40
1620822990000|2021-05-12 12:36:30|744414|742414|744269.3|742269.3|744438.5|742438.5|744172.4|742172.4|39
1620823000000|2021-05-12 12:36:40|744207.8|742207.8|744088|742088|744310.8|742310.8|744061.7|742061.7|40
1620823010000|2021-05-12 12:36:50|744136.7|742136.7|744053.7|742053.7|744181.5|742181.5|744029.4|742029.4|38
1620823020000|2021-05-12 12:37:00|744065.1|742065.1|744183.7|742183.7|744188.8|742188.8|743969|741969|40
1620823030000|2021-05-12 12:37:10|744189|742189|744236.1|742236.1|744256.9|742256.9|744078|742078|38
1620823040000|2021-05-12 12:37:20|744252.1|742252.1|744486.1|742486.1|744528.8|742528.8|744204|742204|40
1620823050000|2021-05-12 12:37:30|744505|742505|744584|742584|744606.1|742606.1|744418.5|742418.5|39
1620823060000|2021-05-12 12:37:40|744598|742598|744386.1|742386.1|744598|742598|744386.1|742386.1|38
1620823070000|2021-05-12 12:37:50|744391|742391|744290|742290|744466.5|742466.5|744290|742290|38
1620823080000|2021-05-12 12:38:00|744332.5|742332.5|744309.4|742309.4|744364.5|742364.5|744277.5|742277.5|40
1620823090000|2021-05-12 12:38:10|744304.5|742304.5|744485.1|742485.1|744485.1|742485.1|744304.5|742304.5|36
1620823100000|2021-05-12 12:38:20|744537.5|742537.5|744390.1|742390.1|744551.3|742551.3|744371.8|742371.8|40
1620823110000|2021-05-12 12:38:30|744377.7|742377.7|744383.8|742383.8|744627.2|743056|744056|742337.5|40
1620823120000|2021-05-12 12:38:40|744375|742375|744276.5|742276.5|744394.8|742394.8|744252|742252|38
1620823130000|2021-05-12 12:38:50|744278.6|742278.6|744107.6|742107.6|744334.5|742667|743645|742107.6|38
1620823140000|2021-05-12 12:39:00|744127.7|742127.7|744067|742067|744140.9|742140.9|744029.5|742029.5|39
1620823150000|2021-05-12 12:39:10|744058.1|742058.1|744176.5|742176.5|744176.5|742176.5|744058.1|742058.1|38
1620823160000|2021-05-12 12:39:20|744183.5|742183.5|744099.2|742099.2|744183.5|742645|743645|742062.7|35
1620823170000|2021-05-12 12:39:30|744122.9|742122.9|744046|742046|744122.9|742122.9|743989.4|741989.4|40
1620823180000|2021-05-12 12:39:40|744040.6|742040.6|743774.8|741774.8|744040.6|742418.3|743418.3|741762.6|36
1620823190000|2021-05-12 12:39:50|743791.1|741791.1|744080.5|742080.5|744094.3|742415|743415|741749.6|40
1620823200000|2021-05-12 12:40:00|744060.2|742060.2|744229.5|742229.5|744302|742302|744060.2|742060.2|40
1620823210000|2021-05-12 12:40:10|744244.5|742244.5|744119|742119|744307.5|742307.5|744059.8|742059.8|38
1620823220000|2021-05-12 12:40:20|744120|742120|744244.5|742244.5|744313.2|742313.2|744120|742120|39
1620823230000|2021-05-12 12:40:30|744241.5|742241.5|744528.5|742528.5|744554.5|742554.5|744233.1|742233.1|38
1620823240000|2021-05-12 12:40:40|744507.8|742507.8|744477.3|742477.3|744543.9|742543.9|744470.1|742470.1|36
1620823250000|2021-05-12 12:40:50|744485.3|742485.3|744266|742266|744498.4|742981.5|743921.3|742258.5|40
1620823260000|2021-05-12 12:41:00|744249.5|742249.5|744250.3|742250.3|744352|742352|744192.9|742192.9|40
1620823270000|2021-05-12 12:41:10|744277|742277|744303.8|742303.8|744305|742305|744179.5|742179.5|39
1620823280000|2021-05-12 12:41:20|744339|742339|743973.6|741973.6|744339|742339|743947.9|741947.9|40
1620823290000|2021-05-12 12:41:30|743992.4|741992.4|743518.2|742518.2|744013|742538|743500.7|741973.7|38
1620823300000|2021-05-12 12:41:40|743530.4|742530.4|743532.6|742532.6|743540.9|742540.9|743495.3|742495.3|39
1620823310000|2021-05-12 12:41:50|743515.8|742515.8|743519.2|742519.2|744014.6|742533.9|743441.8|741999.4|37
1620823320000|2021-05-12 12:42:00|743520.4|742520.4|743614.3|742614.3|743617.4|742617.4|743469.7|742469.7|39
1620823330000|2021-05-12 12:42:10|743604|742604|743715.6|742715.6|743733.6|742733.6|743603.7|742603.7|39
1620823340000|2021-05-12 12:42:20|743722|742722|743777.3|742777.3|743817.1|742817.1|743722|742722|37
1620823350000|2021-05-12 12:42:30|743759.9|742759.9|743883.7|742883.7|743917.7|742917.7|743759.9|742759.9|36
1620823360000|2021-05-12 12:42:40|743883.5|742883.5|743742.2|742742.2|744385.7|742922.6|743740.2|742377.8|38
1620823370000|2021-05-12 12:42:50|743745.5|742745.5|743598.4|742598.4|744149.2|742745.7|743598.4|742149.2|40
1620823380000|2021-05-12 12:43:00|743600.3|742600.3|743697.7|742697.7|743697.7|742697.7|743584.6|742584.6|40
1620823390000|2021-05-12 12:43:10|743683.8|742683.8|743629.1|742629.1|743698.5|742698.5|743620.2|742620.2|35
1620823400000|2021-05-12 12:43:20|743614.5|742614.5|743680.3|742680.3|743713.7|742713.7|743614.5|742614.5|39
1620823410000|2021-05-12 12:43:30|743684.8|742684.8|743853.4|742853.4|744428.8|742966.6|743629.5|742358.6|39
1620823420000|2021-05-12 12:43:40|744349.5|742349.5|743705.9|742705.9|744349.5|742859.6|743689.9|742293.5|40
1620823430000|2021-05-12 12:43:50|743705.8|742705.8|744278.2|742278.2|744281.6|742727.8|743458.3|742240.9|38
1620823440000|2021-05-12 12:44:00|743764.8|742764.8|743752.2|742752.2|743793.9|742793.9|743721.3|742721.3|39
1620823450000|2021-05-12 12:44:10|743768.5|742768.5|743531.3|742531.3|743772.2|742772.2|743498.2|742498.2|39
1620823460000|2021-05-12 12:44:20|743535.7|742535.7|743671.6|742671.6|743671.6|742671.6|743526.3|742526.3|40
1620823470000|2021-05-12 12:44:30|743667.3|742667.3|743587.6|742587.6|743712.9|742712.9|743578.9|742578.9|40
1620823480000|2021-05-12 12:44:40|743583.7|742583.7|743498.6|742498.6|743641.3|742641.3|743488.5|742488.5|40
1620823490000|2021-05-12 12:44:50|743514.1|742514.1|743545.5|742545.5|743592|742592|743495|742495|39
1620823500000|2021-05-12 12:45:00|743512.5|742512.5|743569.6|742569.6|743618.6|742618.6|743512.5|742512.5|40
1620823510000|2021-05-12 12:45:10|743552.7|742552.7|743539.6|742539.6|743557.9|742557.9|743498.5|742498.5|38
1620823520000|2021-05-12 12:45:20|743537.5|742537.5|743516.5|742516.5|743546.3|742546.3|743475.3|742475.3|39
1620823530000|2021-05-12 12:45:30|743522.5|742522.5|743479.9|742479.9|743613.2|742613.2|743475.9|742475.9|39
1620823540000|2021-05-12 12:45:40|743494|742494|743502.9|742502.9|743521.8|742521.8|743457.8|742457.8|39
1620823550000|2021-05-12 12:45:50|743505|742505|743450.3|742450.3|743534.6|742534.6|743440|742440|40
1620823560000|2021-05-12 12:46:00|743455|742455|743521.5|742521.5|743523.1|742523.1|743441.3|742441.3|37
1620823570000|2021-05-12 12:46:10|743477.9|742477.9|743389|742389|743513.9|742513.9|743342.1|742342.1|37
1620823580000|2021-05-12 12:46:20|743382.7|742382.7|743320.5|742320.5|743382.7|742382.7|743298.5|742298.5|39
1620823590000|2021-05-12 12:46:30|743302.9|742302.9|743209.8|742209.8|743355.4|742355.4|743209.8|742209.8|39
1620823600000|2021-05-12 12:46:40|743182.3|742182.3|743080.4|742080.4|743187.6|742187.6|743059.6|742059.6|40
1620823610000|2021-05-12 12:46:50|743063.9|742063.9|742977.4|741977.4|743502.2|742063.9|742925.6|741413.3|40
1620823620000|2021-05-12 12:47:00|743504.1|741504.1|743038.1|742038.1|743540.6|742045|743007.3|741475.2|39
1620823630000|2021-05-12 12:47:10|743039.2|742039.2|743200.5|742200.5|743247.2|742247.2|743039.2|742039.2|39
1620823640000|2021-05-12 12:47:20|743164.4|742164.4|743306.1|742306.1|743313.2|742313.2|743145.3|742145.3|37
1620823650000|2021-05-12 12:47:30|743307|742307|743304|742304|743823.5|742376.7|743275.7|741782.3|38
1620823660000|2021-05-12 12:47:40|743313.4|742313.4|743286.4|742286.4|743357.1|742357.1|743278.1|742278.1|40
1620823670000|2021-05-12 12:47:50|743294.7|742294.7|743304.3|742304.3|743348.3|742348.3|743289.8|742289.8|40
1620823680000|2021-05-12 12:48:00|743321.5|742321.5|743392|742392|743831.5|742398|743321.3|741831.5|40
1620823690000|2021-05-12 12:48:10|743395.5|742395.5|743561.4|742561.4|743562.9|742562.9|743395.5|742395.5|38
1620823700000|2021-05-12 12:48:20|743565.7|742565.7|743641.4|742641.4|743656.3|742656.3|743550.9|742550.9|38
1620823710000|2021-05-12 12:48:30|743651.1|742651.1|744376|742376|744376|742785.7|743651.1|742321.9|39
1620823720000|2021-05-12 12:48:40|744381.4|742381.4|743732.5|742732.5|744384.7|742885.4|743709.2|742268.1|39
1620823730000|2021-05-12 12:48:50|743717.8|742717.8|743818.1|742818.1|743821.7|742821.7|743678.9|742678.9|40
1620823740000|2021-05-12 12:49:00|743838.1|742838.1|743901.3|742901.3|743912.6|742912.6|743838.1|742838.1|40
1620823750000|2021-05-12 12:49:10|743906.2|742906.2|743913|742913|743926.7|742926.7|743891.3|742891.3|37
1620823760000|2021-05-12 12:49:20|743907|742907|743859.2|742859.2|743987.4|742987.4|743841.5|742841.5|36
1620823770000|2021-05-12 12:49:30|743855.2|742855.2|743813.9|742813.9|743858.6|742858.6|743798.2|742798.2|38
1620823780000|2021-05-12 12:49:40|743823.2|742823.2|743961.7|742961.7|744030.7|743030.7|743818.4|742818.4|40
1620823790000|2021-05-12 12:49:50|743963.7|742963.7|743988.2|742988.2|744001.4|743001.4|743930.3|742930.3|35
1620823800000|2021-05-12 12:50:00|743987.8|742987.8|743954.7|742954.7|744012.7|743012.7|743929|742929|36
1620823810000|2021-05-12 12:50:10|743951.6|742951.6|743938.9|742938.9|744005.2|743005.2|743938.6|742938.6|38
1620823820000|2021-05-12 12:50:20|743944.7|742944.7|743898.7|742898.7|743944.7|742944.7|743883.1|742883.1|36
1620823830000|2021-05-12 12:50:30|743895.9|742895.9|743766.3|742766.3|743899.4|742899.4|743755.5|742755.5|36
1620823840000|2021-05-12 12:50:40|743769|742769|743672.6|742672.6|743774.5|742774.5|743653.7|742653.7|32
1620823850000|2021-05-12 12:50:50|743653.7|742653.7|743660.5|742660.5|743685.2|742685.2|743615.9|742615.9|39
1620823860000|2021-05-12 12:51:00|743659|742659|743680.5|742680.5|743750.9|742750.9|743647.7|742647.7|40
1620823870000|2021-05-12 12:51:10|743669|742669|743711.4|742711.4|743731|742731|743622.3|742622.3|38
1620823880000|2021-05-12 12:51:20|743681.6|742681.6|743503|742503|743702.1|742702.1|743472.4|742472.4|40
1620823890000|2021-05-12 12:51:30|743506.3|742506.3|743402.2|742402.2|743506.3|742506.3|743358.2|742358.2|38
1620823900000|2021-05-12 12:51:40|743402|742402|743532.5|742532.5|743532.5|742532.5|743384.3|742384.3|38
1620823910000|2021-05-12 12:51:50|743532.7|742532.7|743472.6|742472.6|743532.7|742532.7|743462.2|742462.2|36
1620823920000|2021-05-12 12:52:00|743467.1|742467.1|743496.7|742496.7|743502|742502|743446.6|742446.6|38
1620823930000|2021-05-12 12:52:10|743495.9|742495.9|743449.8|742449.8|743505.1|742505.1|743430.1|742430.1|35
1620823940000|2021-05-12 12:52:20|743453.6|742453.6|743515.4|742515.4|743548|742548|743441.5|742441.5|35
1620823950000|2021-05-12 12:52:30|743515.9|742515.9|743641|742641|743648.4|742648.4|743513.1|742513.1|40
1620823960000|2021-05-12 12:52:40|743646.8|742646.8|743772.2|742772.2|743801.2|742801.2|743555.2|742555.2|39
1620823970000|2021-05-12 12:52:50|743779.5|742779.5|743818.1|742818.1|743822.9|742822.9|743724.3|742724.3|39
1620823980000|2021-05-12 12:53:00|743777.5|742777.5|743658.5|742658.5|743891|742891|743635.6|742635.6|40
1620823990000|2021-05-12 12:53:10|743669.1|742669.1|743763|742763|743790.4|742790.4|743614.1|742614.1|39
1620824000000|2021-05-12 12:53:20|743749.3|742749.3|743558.8|742558.8|743749.3|742749.3|743544.6|742544.6|39
1620824010000|2021-05-12 12:53:30|743559.2|742559.2|743489.9|742489.9|743565.2|742565.2|743322.9|742322.9|38
1620824020000|2021-05-12 12:53:40|743484.5|742484.5|743455.8|742455.8|743495.9|742495.9|743441.6|742441.6|38
1620824030000|2021-05-12 12:53:50|743453.2|742453.2|743441.7|742441.7|743503.4|742503.4|743441.7|742441.7|39
1620824040000|2021-05-12 12:54:00|743465.8|742465.8|743550.7|742550.7|743557.3|742557.3|743448.3|742448.3|35
1620824050000|2021-05-12 12:54:10|743550.3|742550.3|743495.7|742495.7|743627.8|742627.8|743495.7|742495.7|39
1620824060000|2021-05-12 12:54:20|743503.8|742503.8|743473.2|742473.2|743556.6|742556.6|743449.1|742449.1|40
1620824070000|2021-05-12 12:54:30|743469.4|742469.4|743250.4|742250.4|743509.8|742509.8|743250.4|742250.4|40
1620824080000|2021-05-12 12:54:40|743255.4|742255.4|743590.8|741590.8|743590.8|742270.9|743088.6|741522.3|39
1620824090000|2021-05-12 12:54:50|743592.5|741592.5|742997|741997|743619.4|742072.4|742997|741585.5|39
1620824100000|2021-05-12 12:55:00|743002.3|742002.3|743075.3|742075.3|743076.8|742076.8|742993.4|741993.4|38
1620824110000|2021-05-12 12:55:10|743073|742073|743108.3|742108.3|743619.7|742122.9|743041.2|741619.7|37
1620824120000|2021-05-12 12:55:20|743105.3|742105.3|743151.5|742151.5|743160.7|742160.7|743105.3|742105.3|37
1620824130000|2021-05-12 12:55:30|743137.3|742137.3|743150.5|742150.5|743150.5|742150.5|743076|742076|36
1620824140000|2021-05-12 12:55:40|743113.5|742113.5|743425|741425|743425|742201.4|743017.9|741425|34
1620824150000|2021-05-12 12:55:50|743426.3|741426.3|742882.4|741882.4|743426.3|741982.3|742882.4|741426.3|38
1620824160000|2021-05-12 12:56:00|742910.5|741910.5|742903.6|741903.6|742945.4|741945.4|742903.6|741903.6|37
1620824170000|2021-05-12 12:56:10|742885.2|741885.2|742903.9|741903.9|742951.6|741951.6|742885.2|741885.2|36
1620824180000|2021-05-12 12:56:20|742902.9|741902.9|742906.5|741906.5|742928.3|741928.3|742879|741879|36
1620824190000|2021-05-12 12:56:30|742903.8|741903.8|742901.2|741901.2|742915.3|741915.3|742878.1|741878.1|36
1620824200000|2021-05-12 12:56:40|742888.6|741888.6|743076|742076|743112.5|742112.5|742888.6|741888.6|38
1620824210000|2021-05-12 12:56:50|743073.2|742073.2|743097.8|742097.8|743097.8|742097.8|743049.7|742049.7|34
1620824220000|2021-05-12 12:57:00|743104|742104|743109.8|742109.8|743116.3|742116.3|743044.1|742044.1|39
1620824230000|2021-05-12 12:57:10|743112.6|742112.6|743162.2|742162.2|743187.9|742187.9|743084.1|742084.1|39
1620824240000|2021-05-12 12:57:20|743161.6|742161.6|743268.9|742268.9|743268.9|742268.9|743141.7|742141.7|36
1620824250000|2021-05-12 12:57:30|743247.5|742247.5|743206.3|742206.3|743733.4|742264.1|743201.6|741727.3|39
1620824260000|2021-05-12 12:57:40|743208|742208|743166.6|742166.6|743234|742234|743140.6|742140.6|40
1620824270000|2021-05-12 12:57:50|743157.7|742157.7|743042.3|742042.3|743162.6|742162.6|743042.3|742042.3|39
1620824280000|2021-05-12 12:58:00|743051.6|742051.6|743046.1|742046.1|743095.9|742095.9|743036.8|742036.8|40
1620824290000|2021-05-12 12:58:10|743037.2|742037.2|742719.6|741719.6|743224.4|742038.1|742719.6|741224.4|38
1620824300000|2021-05-12 12:58:20|742683.5|741683.5|743144.6|741144.6|743180.9|741689.9|742571.1|741028.5|39
1620824310000|2021-05-12 12:58:30|743152.1|741152.1|743239.7|741239.7|743258.3|741735.6|742679.6|741152.1|40
1620824320000|2021-05-12 12:58:40|743240.6|741240.6|742721|741721|743263.1|741739.2|742713|741218.7|40
1620824330000|2021-05-12 12:58:50|742718.6|741718.6|742741.8|741741.8|742746.2|741746.2|742692.1|741692.1|40
1620824340000|2021-05-12 12:59:00|742743.7|741743.7|743279.5|741279.5|743314.2|741794.6|742701.2|741253.6|37
1620824350000|2021-05-12 12:59:10|743296.3|741296.3|742859.8|741859.8|743395.8|741906.7|742796.9|741296.3|39
1620824360000|2021-05-12 12:59:20|742859|741859|743394.5|741394.5|743403.2|741892.3|742813.5|741319.1|40
1620824370000|2021-05-12 12:59:30|743403.2|741403.2|742902.3|741902.3|743411.6|741921.3|742881.2|741393.8|39
1620824380000|2021-05-12 12:59:40|742914.5|741914.5|742931.8|741931.8|742937.2|741937.2|742913.2|741913.2|34
1620824390000|2021-05-12 12:59:50|742939.1|741939.1|743032.3|742032.3|743047.4|742047.4|742937.6|741937.6|40
1620824400000|2021-05-12 13:00:00|743009|742009|743086.9|742086.9|743651.6|742166.3|743009|741486.4|39
1620824410000|2021-05-12 13:00:10|743580.6|741580.6|743586.5|741586.5|743650.9|742154.9|743041.9|741554|39
1620824420000|2021-05-12 13:00:20|743100.9|742100.9|743290|742290|743804|742311|743090.1|741635.3|40
1620824430000|2021-05-12 13:00:30|743771|741771|743369.3|742369.3|743878.9|742395|743261.1|741771|39
1620824440000|2021-05-12 13:00:40|743371.5|742371.5|743404|742404|743431.8|742431.8|743371.5|742371.5|39
1620824450000|2021-05-12 13:00:50|743426|742426|743463.6|742463.6|743463.6|742463.6|743395.7|742395.7|40
1620824460000|2021-05-12 13:01:00|743470.2|742470.2|743301.4|742301.4|743470.2|742470.2|743283|742283|38
1620824470000|2021-05-12 13:01:10|743288.9|742288.9|743119.3|742119.3|743380.9|742380.9|743093.3|742093.3|40
1620824480000|2021-05-12 13:01:20|743071.7|742071.7|743718.6|741718.6|743731.3|742171.8|743010|741462.6|40
1620824490000|2021-05-12 13:01:30|743730|741730|743229.8|742229.8|743730|742271|743165.6|741730|38
1620824500000|2021-05-12 13:01:40|743219.5|742219.5|743270|742270|743285|742285|743210.1|742210.1|38
1620824510000|2021-05-12 13:01:50|743268.5|742268.5|743318.6|742318.6|743376.4|742376.4|743237.2|742237.2|37
1620824520000|2021-05-12 13:02:00|743297|742297|743233.3|742233.3|743363|742363|743218.9|742218.9|38
1620824530000|2021-05-12 13:02:10|743238.6|742238.6|743253.2|742253.2|743286.3|742286.3|743206|742206|40
1620824540000|2021-05-12 13:02:20|743256.5|742256.5|743303.4|742303.4|743375.4|742375.4|743256.5|742256.5|40
1620824550000|2021-05-12 13:02:30|743298.6|742298.6|743274.1|742274.1|743341.1|742341.1|743259.5|742259.5|39
1620824560000|2021-05-12 13:02:40|743260.6|742260.6|743253.7|742253.7|743317.7|742317.7|743182.3|742182.3|38
1620824570000|2021-05-12 13:02:50|743259.7|742259.7|743301.9|742301.9|743317.2|742317.2|743231.6|742231.6|39
1620824580000|2021-05-12 13:03:00|743312.5|742312.5|743157.6|742157.6|743312.5|742312.5|743156.3|742156.3|40
1620824590000|2021-05-12 13:03:10|743125.7|742125.7|743069.8|742069.8|743172.2|742172.2|742988.1|741988.1|39
1620824600000|2021-05-12 13:03:20|743040.1|742040.1|743076.9|742076.9|743173.2|742173.2|743015.4|742015.4|38
1620824610000|2021-05-12 13:03:30|743095.1|742095.1|743071.6|742071.6|743116|742116|743044.8|742044.8|38
1620824620000|2021-05-12 13:03:40|743054.5|742054.5|743085|742085|743085.1|742085.1|743015.8|742015.8|35
1620824630000|2021-05-12 13:03:50|743091.3|742091.3|743182.8|742182.8|743182.8|742182.8|743085.7|742085.7|39
1620824640000|2021-05-12 13:04:00|743187.6|742187.6|743102.3|742102.3|743223.5|742223.5|743063.8|742063.8|36
1620824650000|2021-05-12 13:04:10|743084.2|742084.2|743085.9|742085.9|743102.5|742102.5|742983.7|741983.7|36
1620824660000|2021-05-12 13:04:20|743084.4|742084.4|743027.3|741027.3|743179.8|742084.4|742599.9|741027.3|37
1620824670000|2021-05-12 13:04:30|743029.4|741029.4|742619.9|741619.9|743182.9|741680.6|742569.4|741029.4|39
1620824680000|2021-05-12 13:04:40|742616.9|741616.9|742728.3|741728.3|743186.9|741734.7|742616.9|741159.5|39
1620824690000|2021-05-12 13:04:50|742718.8|741718.8|742282.6|741282.6|742936.1|741727|742280.8|740764.4|40
1620824700000|2021-05-12 13:05:00|742281.9|741281.9|742270.7|741270.7|742773.2|741284.8|742225|740734.1|40
1620824710000|2021-05-12 13:05:10|742275.6|741275.6|742321.4|741321.4|742321.4|741321.4|742221.4|741221.4|39
1620824720000|2021-05-12 13:05:20|742322.8|741322.8|742418.6|741418.6|742425.7|741425.7|742322.7|741322.7|37
1620824730000|2021-05-12 13:05:30|742365.9|741365.9|742352.2|741352.2|742397.1|741397.1|742328|741328|36
1620824740000|2021-05-12 13:05:40|742353.4|741353.4|742380.2|741380.2|742396.2|741396.2|742339.3|741339.3|37
1620824750000|2021-05-12 13:05:50|742386.2|741386.2|742346|741346|742390.1|741390.1|742322.5|741322.5|35
1620824760000|2021-05-12 13:06:00|742320.8|741320.8|742253|741253|742339|741339|742241.4|741241.4|40
1620824770000|2021-05-12 13:06:10|742255.2|741255.2|742134.6|741134.6|742257.1|741257.1|742134.6|741134.6|40
1620824780000|2021-05-12 13:06:20|742137.1|741137.1|742273.8|741273.8|742277.3|741277.3|742132.6|741132.6|36
1620824790000|2021-05-12 13:06:30|742276.6|741276.6|742376.8|741376.8|742389.6|741389.6|742263.3|741263.3|37
1620824800000|2021-05-12 13:06:40|742377.7|741377.7|742604.7|741604.7|742607.1|741607.1|742375.4|741375.4|39
1620824810000|2021-05-12 13:06:50|742617.2|741617.2|742577.9|741577.9|742655.9|741655.9|742577.6|741577.6|37
1620824820000|2021-05-12 13:07:00|742488.5|741488.5|742531.1|741531.1|742543.1|741543.1|742408.7|741408.7|39
1620824830000|2021-05-12 13:07:10|742538.2|741538.2|742323.3|741323.3|742542.1|741542.1|742309.9|741309.9|39
1620824840000|2021-05-12 13:07:20|742318.6|741318.6|742238|741238|742318.6|741318.6|742229.2|741229.2|39
1620824850000|2021-05-12 13:07:30|742237.2|741237.2|742289.1|741289.1|742299.6|741299.6|742235.8|741235.8|35
1620824860000|2021-05-12 13:07:40|742366.2|741366.2|742302.6|741302.6|742372.7|741372.7|742283.2|741283.2|35
1620824870000|2021-05-12 13:07:50|742302.3|741302.3|742301.3|741301.3|742313.7|741313.7|742249|741249|39
1620824880000|2021-05-12 13:08:00|742312.7|741312.7|742364.3|741364.3|742404.3|741404.3|742298.7|741298.7|37
1620824890000|2021-05-12 13:08:10|742367.5|741367.5|742383.9|741383.9|742383.9|741383.9|742323.7|741323.7|37
1620824900000|2021-05-12 13:08:20|742383.2|741383.2|742370.6|741370.6|742386.4|741386.4|742370.6|741370.6|35
1620824910000|2021-05-12 13:08:30|742339.7|741339.7|742260.2|741260.2|742339.7|741339.7|742244|741244|36
1620824920000|2021-05-12 13:08:40|742262.2|741262.2|742310.5|741310.5|742325.2|741325.2|742248.6|741248.6|34
1620824930000|2021-05-12 13:08:50|742315.8|741315.8|742420.7|741420.7|742577.1|741577.1|742315.8|741315.8|39
1620824940000|2021-05-12 13:09:00|742423.5|741423.5|742515|741515|742907.8|741515|742401.9|740903.1|38
1620824950000|2021-05-12 13:09:10|742517.9|741517.9|742647.3|741647.3|742664.7|741664.7|742513|741513|40
1620824960000|2021-05-12 13:09:20|742633.7|741633.7|742632.5|741632.5|742639.5|741639.5|742613.9|741613.9|36
1620824970000|2021-05-12 13:09:30|742626.5|741626.5|742518.6|741518.6|742657.8|741657.8|742518.6|741518.6|35
1620824980000|2021-05-12 13:09:40|742524.4|741524.4|742545.2|741545.2|742592.2|741592.2|742511.1|741511.1|39
1620824990000|2021-05-12 13:09:50|742546.1|741546.1|742576.7|741576.7|742576.7|741576.7|742543.1|741543.1|32
1620825000000|2021-05-12 13:10:00|742592.7|741592.7|742360.7|741360.7|742607.4|741607.4|742336.4|741336.4|40
1620825010000|2021-05-12 13:10:10|742367|741367|742497|741497|742508.8|741508.8|742351|741351|40
1620825020000|2021-05-12 13:10:20|742473.3|741473.3|742528.3|741528.3|742537.7|741537.7|742473.3|741473.3|40
1620825030000|2021-05-12 13:10:30|742571.9|741571.9|742477.9|741477.9|742604|741604|742462.9|741462.9|37
1620825040000|2021-05-12 13:10:40|742485|741485|742538.1|741538.1|742538.1|741538.1|742481.2|741481.2|34
1620825050000|2021-05-12 13:10:50|742534.6|741534.6|742502.4|741502.4|742537.1|741537.1|742475|741475|31
1620825060000|2021-05-12 13:11:00|742484.9|741484.9|742497.1|741497.1|742511.9|741511.9|742480.1|741480.1|29
1620825070000|2021-05-12 13:11:10|742489.1|741489.1|742510.3|741510.3|742529.7|741529.7|742489.1|741489.1|33
1620825080000|2021-05-12 13:11:20|742521.6|741521.6|742676|741676|742676.6|741676.6|742510.3|741510.3|35
1620825090000|2021-05-12 13:11:30|742697.2|741697.2|742731.7|741731.7|742768.4|741768.4|742690.1|741690.1|33
1620825100000|2021-05-12 13:11:40|742732.9|741732.9|742769.4|741769.4|742775.7|741775.7|742713.3|741713.3|32
1620825110000|2021-05-12 13:11:50|742771.9|741771.9|742789.9|741789.9|742792.2|741792.2|742765.2|741765.2|28
1620825120000|2021-05-12 13:12:00|742787.7|741787.7|742944.7|741944.7|742944.7|741944.7|742779.9|741779.9|34
1620825130000|2021-05-12 13:12:10|742945.6|741945.6|742806|741806|742956.1|741956.1|742806|741806|35
1620825140000|2021-05-12 13:12:20|742802.3|741802.3|742850.5|741850.5|742938.3|741938.3|742769.8|741769.8|36
1620825150000|2021-05-12 13:12:30|742849.7|741849.7|742870.2|741870.2|742896.8|741896.8|742813.5|741813.5|36
1620825160000|2021-05-12 13:12:40|742860.9|741860.9|742860.2|741860.2|742899|741899|742826|741826|38
1620825170000|2021-05-12 13:12:50|742861.2|741861.2|742938.4|741938.4|742939.7|741939.7|742816.8|741816.8|38
1620825180000|2021-05-12 13:13:00|742942.8|741942.8|742941.2|741941.2|742970.6|741970.6|742919.6|741919.6|38
1620825190000|2021-05-12 13:13:10|742937.7|741937.7|742790.5|741790.5|742938|741938|742758.3|741758.3|36
1620825200000|2021-05-12 13:13:20|742793.5|741793.5|742852.8|741852.8|742877|741877|742793.5|741793.5|32
1620825210000|2021-05-12 13:13:30|742851|741851|742856|741856|742877.9|741877.9|742842.3|741842.3|35
1620825220000|2021-05-12 13:13:40|742847.6|741847.6|742769.6|741769.6|742864.4|741864.4|742725|741725|34
1620825230000|2021-05-12 13:13:50|742777|741777|742665.1|741665.1|742796.7|741796.7|742665.1|741665.1|36
1620825240000|2021-05-12 13:14:00|742656.5|741656.5|742654.5|741654.5|742656.5|741656.5|742561.7|741561.7|39
1620825250000|2021-05-12 13:14:10|742657|741657|742556.1|741556.1|742657|741657|742556.1|741556.1|38
1620825260000|2021-05-12 13:14:20|742541.4|741541.4|742553.8|741553.8|742553.8|741553.8|742444.7|741444.7|36
1620825270000|2021-05-12 13:14:30|742557|741557|742552.7|741552.7|742610.4|741610.4|742520.3|741520.3|40
1620825280000|2021-05-12 13:14:40|742558.2|741558.2|742628.9|741628.9|742634|741634|742557.2|741557.2|37
1620825290000|2021-05-12 13:14:50|742625.5|741625.5|742667.1|741667.1|742667.1|741667.1|742591.5|741591.5|37
1620825300000|2021-05-12 13:15:00|742660.1|741660.1|742365|741365|742660.1|741660.1|742365|741365|40
1620825310000|2021-05-12 13:15:10|742362.7|741362.7|742380.7|741380.7|742400.2|741400.2|742352.5|741352.5|38
1620825320000|2021-05-12 13:15:20|742396.1|741396.1|742441.8|741441.8|742454|741454|742396.1|741396.1|37
1620825330000|2021-05-12 13:15:30|742445.4|741445.4|742563.4|741563.4|742564.3|741564.3|742441.2|741441.2|40
1620825340000|2021-05-12 13:15:40|742561.8|741561.8|742666.8|741666.8|742666.8|741666.8|742508.9|741508.9|36
1620825350000|2021-05-12 13:15:50|742674|741674|742752|741752|742752|741752|742651.3|741651.3|39
1620825360000|2021-05-12 13:16:00|742767.4|741767.4|742814.8|741814.8|742819.1|741819.1|742744.8|741744.8|39
1620825370000|2021-05-12 13:16:10|742818.1|741818.1|742844.8|741844.8|742863.7|741863.7|742815.4|741815.4|38
1620825380000|2021-05-12 13:16:20|742837.6|741837.6|742824.7|741824.7|742849.2|741849.2|742766.7|741766.7|40
1620825390000|2021-05-12 13:16:30|742817.9|741817.9|742907.3|741907.3|742947.8|741947.8|742816.5|741816.5|37
1620825400000|2021-05-12 13:16:40|742904.2|741904.2|742994.5|741994.5|742999.7|741999.7|742904.2|741904.2|37
1620825410000|2021-05-12 13:16:50|743012|742012|743117.9|742117.9|743165.9|742165.9|743012|742012|40
1620825420000|2021-05-12 13:17:00|743119.9|742119.9|742981|741981|743120.3|742120.3|742974.9|741974.9|39
1620825430000|2021-05-12 13:17:10|742987.2|741987.2|743138.7|742138.7|743143.2|742143.2|742940.6|741940.6|39
1620825440000|2021-05-12 13:17:20|743141.5|742141.5|742997.4|741997.4|743215.2|742215.2|742927.9|741927.9|35
1620825450000|2021-05-12 13:17:30|743002.1|742002.1|742918.8|741918.8|743002.1|742002.1|742880.9|741880.9|39
1620825460000|2021-05-12 13:17:40|742904.4|741904.4|743002.2|742002.2|743042|742042|742904.4|741904.4|39
1620825470000|2021-05-12 13:17:50|743002.3|742002.3|743106.8|742106.8|743111.9|742111.9|743002.3|742002.3|37
1620825480000|2021-05-12 13:18:00|743233.9|742233.9|743345|742345|743364.7|742364.7|743233.9|742233.9|40
1620825490000|2021-05-12 13:18:10|743354.2|742354.2|743523.8|742523.8|743523.8|742523.8|743318.1|742318.1|40
1620825500000|2021-05-12 13:18:20|743474.8|742474.8|743542.2|742542.2|743564.6|742564.6|743435.5|742435.5|40
1620825510000|2021-05-12 13:18:30|743563.5|742563.5|743665.8|742665.8|743758|742758|743563.5|742563.5|40
1620825520000|2021-05-12 13:18:40|743666.3|742666.3|743712.9|742712.9|743736.1|742736.1|743666.3|742666.3|40
1620825530000|2021-05-12 13:18:50|743718.7|742718.7|743781.5|742781.5|743801.2|742801.2|743687.6|742687.6|38
1620825540000|2021-05-12 13:19:00|743776.1|742776.1|743575.4|742575.4|743776.1|742776.1|743513.2|742513.2|40
1620825550000|2021-05-12 13:19:10|743556.9|742556.9|743624.1|742624.1|743638|742638|743534.2|742534.2|37
1620825560000|2021-05-12 13:19:20|743679.3|742679.3|743740.3|742740.3|743794.2|742794.2|743674.7|742674.7|35
1620825570000|2021-05-12 13:19:30|743726.4|742726.4|743804.5|742804.5|743816.4|742816.4|743726.4|742726.4|36
1620825580000|2021-05-12 13:19:40|743803.3|742803.3|743768.4|742768.4|743856.4|742856.4|743768.4|742768.4|39
1620825590000|2021-05-12 13:19:50|743758|742758|743766.4|742766.4|743787.7|742787.7|743740.6|742740.6|36
1620825600000|2021-05-12 13:20:00|743767.3|742767.3|743759.2|742759.2|743795.6|742795.6|743748.4|742748.4|38
1620825610000|2021-05-12 13:20:10|743756.9|742756.9|743755.7|742755.7|743767.4|742767.4|743739.5|742739.5|34
1620825620000|2021-05-12 13:20:20|743757.8|742757.8|743759.1|742759.1|743766.9|742766.9|743743.4|742743.4|31
1620825630000|2021-05-12 13:20:30|743753.4|742753.4|743754.3|742754.3|743774.6|742774.6|743746.6|742746.6|33
1620825640000|2021-05-12 13:20:40|743753.7|742753.7|743676.2|742676.2|743760.2|742760.2|743676.2|742676.2|29
1620825650000|2021-05-12 13:20:50|743684.8|742684.8|743730|742730|743730|742730|743650.5|742650.5|39
1620825660000|2021-05-12 13:21:00|743715|742715|743657|742657|743732.5|742732.5|743610.8|742610.8|37
1620825670000|2021-05-12 13:21:10|743661.7|742661.7|743724.9|742724.9|743735.2|742735.2|743659.6|742659.6|38
1620825680000|2021-05-12 13:21:20|743722.4|742722.4|743765.8|742765.8|743779.7|742779.7|743710.2|742710.2|34
1620825690000|2021-05-12 13:21:30|743768.7|742768.7|743912.9|742912.9|743979.8|742979.8|743765.5|742765.5|38
1620825700000|2021-05-12 13:21:40|743915.6|742915.6|743953.1|742953.1|743981|742981|743913.4|742913.4|34
1620825710000|2021-05-12 13:21:50|743995|742995|743976.8|742976.8|743997.7|742997.7|743951.9|742951.9|38
1620825720000|2021-05-12 13:22:00|744093.3|743093.3|744191.7|743191.7|744314.3|743314.3|744093.3|743093.3|37
1620825730000|2021-05-12 13:22:10|744197.6|743197.6|744063.2|743063.2|744197.6|743197.6|744063.2|743063.2|36
1620825740000|2021-05-12 13:22:20|744086.5|743086.5|744138.7|743138.7|744138.7|743138.7|744086.5|743086.5|37
1620825750000|2021-05-12 13:22:30|744161.6|743161.6|744172.5|743172.5|744235.6|743235.6|744084.7|743084.7|37
1620825760000|2021-05-12 13:22:40|744167.3|743167.3|744188.7|743188.7|744300.9|743300.9|744157.4|743157.4|37
1620825770000|2021-05-12 13:22:50|744193|743193|743916.4|742916.4|744264.9|743264.9|743901.1|742901.1|40
1620825780000|2021-05-12 13:23:00|743901.9|742901.9|744096.9|743096.9|744096.9|743096.9|743877.9|742877.9|39
1620825790000|2021-05-12 13:23:10|744078|743078|744216.4|743216.4|744216.4|743216.4|744078|743078|39
1620825800000|2021-05-12 13:23:20|744212.6|743212.6|744271.2|743271.2|744291.5|743291.5|744142.1|743142.1|39
1620825810000|2021-05-12 13:23:30|744323.8|743323.8|744298.9|743298.9|744344.8|743344.8|744252|743252|39
1620825820000|2021-05-12 13:23:40|744267.7|743267.7|744260.5|743260.5|744275.9|743275.9|744129.9|743129.9|39
1620825830000|2021-05-12 13:23:50|744263|743263|745038.8|743038.8|745038.8|743321.6|744205.6|743038.8|37
1620825840000|2021-05-12 13:24:00|745123|743123|745097.6|743097.6|745128.7|743128.7|745083.4|743083.4|40
1620825850000|2021-05-12 13:24:10|745083.3|743083.3|744563.8|743563.8|745083.3|743623.2|744519.1|743083.3|40
1620825860000|2021-05-12 13:24:20|744560|743560|744592|743592|744607.5|743607.5|744539.8|743539.8|38
1620825870000|2021-05-12 13:24:30|744610.4|743610.4|744511.2|743511.2|744610.4|743610.4|744511.2|743511.2|39
1620825880000|2021-05-12 13:24:40|744512.9|743512.9|744497.2|743497.2|744539.1|743539.1|744489.5|743489.5|40
1620825890000|2021-05-12 13:24:50|744479.5|743479.5|744369.2|743369.2|744495.1|743495.1|744349.9|743349.9|35
1620825900000|2021-05-12 13:25:00|744391.1|743391.1|744565.3|743565.3|744570|743570|744381.2|743381.2|34
1620825910000|2021-05-12 13:25:10|744560.7|743560.7|744459.2|743459.2|744944.2|743566.2|744418.5|742941.9|37
1620825920000|2021-05-12 13:25:20|744455.9|743455.9|744574|743574|744669.5|743669.5|744443.7|743443.7|39
1620825930000|2021-05-12 13:25:30|744572.2|743572.2|744504.9|743504.9|744624.6|743624.6|744448.8|743448.8|35
1620825940000|2021-05-12 13:25:40|744501.5|743501.5|744503.5|743503.5|744577.7|743577.7|744435.7|743435.7|29
1620825950000|2021-05-12 13:25:50|744494.6|743494.6|744543.8|743543.8|744630.7|743630.7|744489.5|743489.5|28
1620825960000|2021-05-12 13:26:00|744538|743538|744582.6|743582.6|744585.3|743585.3|744501.8|743501.8|28
1620825970000|2021-05-12 13:26:10|744573.8|743573.8|744634.7|743634.7|744649.9|743649.9|744563.3|743563.3|28
1620825980000|2021-05-12 13:26:20|744640.1|743640.1|744581.3|743581.3|744647.7|743647.7|744576.3|743576.3|28
1620825990000|2021-05-12 13:26:30|744610.6|743610.6|744641.3|743641.3|744642.7|743642.7|744563.4|743563.4|27
1620826000000|2021-05-12 13:26:40|744649.6|743649.6|744800.4|743800.4|744822.9|743822.9|744549.4|743549.4|29
1620826010000|2021-05-12 13:26:50|744797|743797|744792.3|743792.3|744869.2|743869.2|744782.5|743782.5|29
1620826020000|2021-05-12 13:27:00|744801.3|743801.3|744875.8|743875.8|744875.8|743875.8|744798|743798|28
1620826030000|2021-05-12 13:27:10|744873.7|743873.7|744817.8|743817.8|744875.8|743875.8|744795.5|743795.5|29
1620826040000|2021-05-12 13:27:20|744921|743921|744848.3|743848.3|744929.3|743929.3|744834.4|743834.4|28
1620826050000|2021-05-12 13:27:30|744836.7|743836.7|744907.7|743907.7|744957.5|743957.5|744836.7|743836.7|29
1620826060000|2021-05-12 13:27:40|744903.5|743903.5|744753.6|743753.6|744911.5|743911.5|744753.6|743753.6|28
1620826070000|2021-05-12 13:27:50|744790.2|743790.2|744750.3|743750.3|744823|743823|744716.2|743716.2|29
1620826080000|2021-05-12 13:28:00|744750.8|743750.8|744673.9|743673.9|744764.5|743764.5|744664.3|743664.3|28
1620826090000|2021-05-12 13:28:10|744677.1|743677.1|744686.9|743686.9|744702.9|743702.9|744589.2|743589.2|28
1620826100000|2021-05-12 13:28:20|744687|743687|744724.1|743724.1|744732.6|743732.6|744665.1|743665.1|29
1620826110000|2021-05-12 13:28:30|744729.5|743729.5|744527.1|743527.1|744729.5|743729.5|744527.1|743527.1|28
1620826120000|2021-05-12 13:28:40|744522.4|743522.4|744567.2|743567.2|744573.4|743573.4|744499.6|743499.6|28
1620826130000|2021-05-12 13:28:50|744556.7|743556.7|744572.6|743572.6|744583.1|743583.1|744512.8|743512.8|27
1620826140000|2021-05-12 13:29:00|744578.6|743578.6|744710.9|743710.9|744739.3|743739.3|744578.6|743578.6|29
1620826150000|2021-05-12 13:29:10|744674.4|743674.4|744765.1|743765.1|744829|743829|744672.5|743672.5|29
1620826160000|2021-05-12 13:29:20|744768.8|743768.8|744672.7|743672.7|744834.2|743834.2|744664.4|743664.4|27
1620826170000|2021-05-12 13:29:30|744676.8|743676.8|744675.7|743675.7|744676.8|743676.8|744595.4|743595.4|28
1620826180000|2021-05-12 13:29:40|744667.3|743667.3|744584.3|743584.3|744690.3|743690.3|744581.8|743581.8|26
1620826190000|2021-05-12 13:29:50|744590.6|743590.6|744583|743583|744611.5|743611.5|744519.8|743519.8|29
1620826200000|2021-05-12 13:30:00|744566.7|743566.7|744544.2|743544.2|744609.7|743609.7|744531.7|743531.7|28
1620826210000|2021-05-12 13:30:10|744553.9|743553.9|744522.7|743522.7|744558.1|743558.1|744450.1|743450.1|29
1620826220000|2021-05-12 13:30:20|744524.1|743524.1|744477.8|743477.8|744554.3|743554.3|744477.1|743477.1|28
1620826230000|2021-05-12 13:30:30|744489|743489|744480|743480|744497.6|743497.6|744393.6|743393.6|28
1620826240000|2021-05-12 13:30:40|744482.6|743482.6|744495.7|743495.7|744510.8|743510.8|744477.7|743477.7|29
1620826250000|2021-05-12 13:30:50|744494.9|743494.9|744367.5|743367.5|744494.9|743494.9|744367.5|743367.5|28
1620826260000|2021-05-12 13:31:00|744346.5|743346.5|744162.1|743162.1|744354.9|743354.9|744148.4|743148.4|29
1620826270000|2021-05-12 13:31:10|744146.8|743146.8|744184.5|743184.5|744281.3|743281.3|744146.8|743146.8|27
1620826280000|2021-05-12 13:31:20|744141|743141|744269.8|743269.8|744269.8|743269.8|744040.5|743040.5|29
1620826290000|2021-05-12 13:31:30|744279.5|743279.5|744161.3|743161.3|744301.7|743301.7|744107.5|743107.5|28
1620826300000|2021-05-12 13:31:40|744160|743160|744213.6|743213.6|744230.4|743230.4|744107.5|743107.5|28
1620826310000|2021-05-12 13:31:50|744225.6|743225.6|744184.4|743184.4|744251.4|743251.4|744145.6|743145.6|29
1620826320000|2021-05-12 13:32:00|744179.7|743179.7|744240.8|743240.8|744818.7|743360.5|744159.8|742818.7|28
1620826330000|2021-05-12 13:32:10|744258.4|743258.4|744243.6|743243.6|744305.4|743305.4|744230.8|743230.8|29
1620826340000|2021-05-12 13:32:20|744241.9|743241.9|744161.1|743161.1|744241.9|743241.9|744139.1|743139.1|28
1620826350000|2021-05-12 13:32:30|744175.5|743175.5|744248|743248|744280.1|743280.1|744156.9|743156.9|28
1620826360000|2021-05-12 13:32:40|744241.4|743241.4|744221.1|743221.1|744263|743263|744176.6|743176.6|29
1620826370000|2021-05-12 13:32:50|744230.7|743230.7|743994.8|742994.8|744236.9|743236.9|743986.1|742986.1|28
1620826380000|2021-05-12 13:33:00|743984.5|742984.5|744049.1|743049.1|744102.9|743102.9|743964.9|742964.9|29
1620826390000|2021-05-12 13:33:10|744040.7|743040.7|744028.7|743028.7|744486.9|743040.7|743958.5|742485.3|28
1620826400000|2021-05-12 13:33:20|744067.1|743067.1|744269.2|743269.2|744272.7|743272.7|744051.2|743051.2|29
1620826410000|2021-05-12 13:33:30|744307.3|743307.3|744240.8|743240.8|744900.8|743392.2|744233.9|742775.3|28
1620826420000|2021-05-12 13:33:40|744236.5|743236.5|744212.6|743212.6|744747.6|743251.2|744211.6|742740.7|28
1620826430000|2021-05-12 13:33:50|744227.3|743227.3|744189.5|743189.5|744227.3|743227.3|744125.9|743125.9|29
1620826440000|2021-05-12 13:34:00|744171.6|743171.6|744668.9|742668.9|744681|743190.9|744140.5|742661.4|27
1620826450000|2021-05-12 13:34:10|744156.3|743156.3|744148.2|743148.2|744203.6|743203.6|744145.5|743145.5|27
1620826460000|2021-05-12 13:34:20|744142.5|743142.5|744166.1|743166.1|744221.1|743221.1|744142.5|743142.5|28
1620826470000|2021-05-12 13:34:30|744177.3|743177.3|744596.5|742596.5|744596.5|743177.3|744092.5|742596.5|29
1620826480000|2021-05-12 13:34:40|744099.3|743099.3|744179|743179|744254.4|743254.4|744068.5|743068.5|28
1620826490000|2021-05-12 13:34:50|744172.9|743172.9|744184.6|743184.6|744207|743207|744156.8|743156.8|29
1620826500000|2021-05-12 13:35:00|744173.3|743173.3|744209|743209|744382.8|743382.8|744171.2|743171.2|29
1620826510000|2021-05-12 13:35:10|744225.8|743225.8|744133.1|743133.1|744713.6|743225.8|744092.2|742713.6|28
1620826520000|2021-05-12 13:35:20|744116.5|743116.5|744149.9|743149.9|744176.6|743176.6|744087.7|743087.7|29
1620826530000|2021-05-12 13:35:30|744163|743163|744102.3|743102.3|744571.3|743163|744059|742571.3|27
1620826540000|2021-05-12 13:35:40|744103.7|743103.7|744084.9|743084.9|744110.6|743110.6|744025.5|743025.5|28
1620826550000|2021-05-12 13:35:50|744104.4|743104.4|744200.3|743200.3|744200.3|743200.3|744054.8|743054.8|27
1620826560000|2021-05-12 13:36:00|744267.5|743267.5|744323.4|743323.4|744826.8|743343.9|744267.5|742800.5|29
1620826570000|2021-05-12 13:36:10|744336.5|743336.5|744345.1|743345.1|744828.3|743371.5|744294.8|742828.3|29
1620826580000|2021-05-12 13:36:20|744310.9|743310.9|744336.6|743336.6|744353.9|743353.9|744294.8|743294.8|28
1620826590000|2021-05-12 13:36:30|744355.8|743355.8|744282.6|743282.6|744358|743358|744265.6|743265.6|29
1620826600000|2021-05-12 13:36:40|744285.5|743285.5|744214|743214|744310.2|743310.2|744212.7|743212.7|26
1620826610000|2021-05-12 13:36:50|744223.7|743223.7|744230|743230|744247|743247|744213.5|743213.5|29
1620826620000|2021-05-12 13:37:00|744240.6|743240.6|744253.9|743253.9|744273.9|743273.9|744220.5|743220.5|28
1620826630000|2021-05-12 13:37:10|744243|743243|744268.5|743268.5|744273.8|743273.8|744231.6|743231.6|29
1620826640000|2021-05-12 13:37:20|744275.6|743275.6|744182.6|743182.6|744286|743286|744182.6|743182.6|29
1620826650000|2021-05-12 13:37:30|744173.2|743173.2|744053.2|743053.2|744173.2|743173.2|744014.7|743014.7|28
1620826660000|2021-05-12 13:37:40|744033.3|743033.3|744073.3|743073.3|744097.9|743097.9|744026.6|743026.6|29
1620826670000|2021-05-12 13:37:50|744076.1|743076.1|744081.7|743081.7|744150.9|743150.9|744068.7|743068.7|28
1620826680000|2021-05-12 13:38:00|744096|743096|743795.5|742795.5|744328.4|743138.1|743795.5|742196.4|29
1620826690000|2021-05-12 13:38:10|744296.2|742296.2|743784.9|742784.9|744310.4|742786.7|743776.4|742193.6|28
1620826700000|2021-05-12 13:38:20|743752.9|742752.9|743744.3|742744.3|744267|742769.9|743729.9|742265.1|29
1620826710000|2021-05-12 13:38:30|743740.2|742740.2|743580.2|742580.2|743740.2|742740.2|743568.8|742568.8|29
1620826720000|2021-05-12 13:38:40|743580.1|742580.1|743581.9|742581.9|743631.6|742631.6|743357.6|742357.6|39
1620826730000|2021-05-12 13:38:50|743637.6|742637.6|743768.3|742768.3|744264.2|742771.5|743532.5|742264.2|40
1620826740000|2021-05-12 13:39:00|743792.6|742792.6|743792.8|742792.8|743901.7|742901.7|743755|742755|40
1620826750000|2021-05-12 13:39:10|743788|742788|743793.2|742793.2|744288.9|742874.5|743758.7|742274.1|39
1620826760000|2021-05-12 13:39:20|743804.3|742804.3|743734.3|742734.3|743841.7|742841.7|743726.8|742726.8|40
1620826770000|2021-05-12 13:39:30|743742.2|742742.2|743559.7|742559.7|743762.5|742762.5|743554.6|742554.6|37
1620826780000|2021-05-12 13:39:40|743551.2|742551.2|743655.4|742655.4|743683.1|742683.1|743477.5|742477.5|40
1620826790000|2021-05-12 13:39:50|743642|742642|743476.1|742476.1|743651.2|742651.2|743476.1|742476.1|40
1620826800000|2021-05-12 13:40:00|743498|742498|743545.6|742545.6|743558.7|742558.7|743475.6|742475.6|39
1620826810000|2021-05-12 13:40:10|743552.4|742552.4|743664.9|742664.9|743664.9|742664.9|743519.2|742519.2|39
1620826820000|2021-05-12 13:40:20|743677.8|742677.8|743608.3|742608.3|743731.8|742731.8|743560|742560|38
1620826830000|2021-05-12 13:40:30|743610.5|742610.5|743737.9|742737.9|743737.9|742737.9|743599.1|742599.1|38
1620826840000|2021-05-12 13:40:40|743768.4|742768.4|743705|742705|743770.3|742770.3|743686|742686|40
1620826850000|2021-05-12 13:40:50|743704.5|742704.5|743729.2|742729.2|743765.5|742765.5|743704|742704|37
1620826860000|2021-05-12 13:41:00|743742.7|742742.7|743816.9|742816.9|743816.9|742816.9|743721.5|742721.5|40
1620826870000|2021-05-12 13:41:10|743829.1|742829.1|743825.6|742825.6|743833.7|742833.7|743797.5|742797.5|39
1620826880000|2021-05-12 13:41:20|743840.4|742840.4|743877.1|742877.1|743958.5|742958.5|743839.2|742839.2|38
1620826890000|2021-05-12 13:41:30|743875|742875|743967.6|742967.6|743971.2|742971.2|743867.1|742867.1|37
1620826900000|2021-05-12 13:41:40|743938|742938|743879.7|742879.7|743938.3|742938.3|743872|742872|39
1620826910000|2021-05-12 13:41:50|743879.5|742879.5|743856.6|742856.6|743931.8|742931.8|743815|742815|39
1620826920000|2021-05-12 13:42:00|743895.1|742895.1|743902.3|742902.3|743929.3|742929.3|743848.1|742848.1|40
1620826930000|2021-05-12 13:42:10|743923.2|742923.2|743859.6|742859.6|743923.2|742923.2|743809|742809|40
1620826940000|2021-05-12 13:42:20|743853.9|742853.9|743762.1|742762.1|743880.8|742880.8|743699|742699|40
1620826950000|2021-05-12 13:42:30|743741.4|742741.4|743646.7|742646.7|743810.6|742810.6|743646.7|742646.7|40
1620826960000|2021-05-12 13:42:40|743634.8|742634.8|743715.5|742715.5|743812|742812|743634.8|742634.8|40
1620826970000|2021-05-12 13:42:50|743717|742717|743698.5|742698.5|743777|742777|743671.2|742671.2|40
1620826980000|2021-05-12 13:43:00|743685.4|742685.4|743607.9|742607.9|743685.4|742685.4|743605.7|742605.7|38
1620826990000|2021-05-12 13:43:10|743630.4|742630.4|743635.9|742635.9|743653.2|742653.2|743563.7|742563.7|40
1620827000000|2021-05-12 13:43:20|743632.7|742632.7|743707.7|742707.7|743732.8|742732.8|743615.8|742615.8|40
1620827010000|2021-05-12 13:43:30|743720|742720|743580.6|742580.6|743720|742720|743573.7|742573.7|39
1620827020000|2021-05-12 13:43:40|743580.5|742580.5|743709|742709|743709|742709|743580.5|742580.5|38
1620827030000|2021-05-12 13:43:50|743712.5|742712.5|743759.9|742759.9|743794.7|742794.7|743670.7|742670.7|40
1620827040000|2021-05-12 13:44:00|743759.5|742759.5|743726.6|742726.6|743761.7|742761.7|743675.1|742675.1|40
1620827050000|2021-05-12 13:44:10|743724.1|742724.1|743816.9|742816.9|743842.5|742842.5|743724.1|742724.1|39
1620827060000|2021-05-12 13:44:20|743820.7|742820.7|743980.2|742980.2|743980.2|742980.2|743819.2|742819.2|40
1620827070000|2021-05-12 13:44:30|743969.6|742969.6|744060.2|743060.2|744096.2|743096.2|743930.8|742930.8|39
1620827080000|2021-05-12 13:44:40|744086.3|743086.3|743842.7|742842.7|744086.3|743086.3|743842.7|742842.7|39
1620827090000|2021-05-12 13:44:50|743847.4|742847.4|743801.7|742801.7|743881.2|742881.2|743777.9|742777.9|40
1620827100000|2021-05-12 13:45:00|743807.4|742807.4|743822.6|742822.6|743894.8|742894.8|743777.8|742777.8|39
1620827110000|2021-05-12 13:45:10|743820.3|742820.3|743833.5|742833.5|743862.4|742862.4|743808.8|742808.8|39
1620827120000|2021-05-12 13:45:20|743818|742818|743801.8|742801.8|743819.7|742819.7|743705.8|742705.8|39
1620827130000|2021-05-12 13:45:30|743798.8|742798.8|743664.2|742664.2|743798.8|742798.8|743635.8|742635.8|40
1620827140000|2021-05-12 13:45:40|743649.8|742649.8|743678.9|742678.9|743692|742692|743607.1|742607.1|40
1620827150000|2021-05-12 13:45:50|743676.2|742676.2|743671.9|742671.9|743704.8|742704.8|743653.8|742653.8|40
1620827160000|2021-05-12 13:46:00|743672.1|742672.1|743470.8|742470.8|743672.1|742672.1|743456|742456|39
1620827170000|2021-05-12 13:46:10|743465.6|742465.6|743450.1|742450.1|743509.5|742509.5|743387.3|742387.3|38
1620827180000|2021-05-12 13:46:20|743425.7|742425.7|743311.7|742311.7|743436.9|742436.9|743304.1|742304.1|39
1620827190000|2021-05-12 13:46:30|743313.3|742313.3|743393.8|742393.8|743426.2|742426.2|743258.7|742258.7|39
1620827200000|2021-05-12 13:46:40|743369.4|742369.4|743453.7|742453.7|743453.7|742453.7|743277.2|742277.2|40
1620827210000|2021-05-12 13:46:50|743451.9|742451.9|743405.3|742405.3|743486.1|742486.1|743341.6|742341.6|39
1620827220000|2021-05-12 13:47:00|743409.3|742409.3|743518.5|742518.5|743550.8|742550.8|743409.3|742409.3|40
1620827230000|2021-05-12 13:47:10|743513.1|742513.1|743394.8|742394.8|743513.1|742513.1|743355.6|742355.6|39
1620827240000|2021-05-12 13:47:20|743396.6|742396.6|743369.5|742369.5|743411.4|742411.4|743298.7|742298.7|39
1620827250000|2021-05-12 13:47:30|743353.1|742353.1|743394.6|742394.6|743464.8|742464.8|743319.5|742319.5|38
1620827260000|2021-05-12 13:47:40|743413.3|742413.3|743410.2|742410.2|743512.3|742512.3|743410.2|742410.2|40
1620827270000|2021-05-12 13:47:50|743406.9|742406.9|743464.9|742464.9|743505.4|742505.4|743406.9|742406.9|39
1620827280000|2021-05-12 13:48:00|743468.4|742468.4|743431.7|742431.7|743468.4|742468.4|743364.6|742364.6|39
1620827290000|2021-05-12 13:48:10|743415.4|742415.4|743445.7|742445.7|743505.3|742505.3|743382.3|742382.3|40
1620827300000|2021-05-12 13:48:20|743443.3|742443.3|743385.8|742385.8|743477|742477|743385.8|742385.8|37
1620827310000|2021-05-12 13:48:30|743383.6|742383.6|743480.8|742480.8|743492.5|742492.5|743383.6|742383.6|39
1620827320000|2021-05-12 13:48:40|743464.6|742464.6|743428.3|742428.3|743472.4|742472.4|743413.8|742413.8|38
1620827330000|2021-05-12 13:48:50|743427.3|742427.3|743592.6|742592.6|743592.6|742592.6|743420.1|742420.1|39
1620827340000|2021-05-12 13:49:00|743605.4|742605.4|743688.4|742688.4|743688.4|742688.4|743581.5|742581.5|40
1620827350000|2021-05-12 13:49:10|743686.5|742686.5|743695.3|742695.3|743725.1|742725.1|743679.8|742679.8|38
1620827360000|2021-05-12 13:49:20|743685.3|742685.3|743721.1|742721.1|743746.9|742746.9|743642.2|742642.2|38
1620827370000|2021-05-12 13:49:30|743733.4|742733.4|743738.4|742738.4|743787.1|742787.1|743624.5|742624.5|39
1620827380000|2021-05-12 13:49:40|743749.3|742749.3|743782.3|742782.3|743811.2|742811.2|743740.9|742740.9|39
1620827390000|2021-05-12 13:49:50|743783.8|742783.8|743571.8|742571.8|743857.8|742857.8|743566.9|742566.9|40
1620827400000|2021-05-12 13:50:00|743573.6|742573.6|743641.1|742641.1|743641.1|742641.1|743524.2|742524.2|40
1620827410000|2021-05-12 13:50:10|743618.7|742618.7|743612.9|742612.9|743639.8|742639.8|743569.5|742569.5|40
1620827420000|2021-05-12 13:50:20|743615.1|742615.1|743740.5|742740.5|743791.9|742791.9|743613.1|742613.1|40
1620827430000|2021-05-12 13:50:30|743742.6|742742.6|743631.2|742631.2|743754.1|742754.1|743625|742625|40
1620827440000|2021-05-12 13:50:40|743631.9|742631.9|743667.5|742667.5|743667.5|742667.5|743576.7|742576.7|40
1620827450000|2021-05-12 13:50:50|743688.4|742688.4|743664.2|742664.2|743701.2|742701.2|743618.2|742618.2|40
1620827460000|2021-05-12 13:51:00|743663.6|742663.6|743712|742712|743712|742712|743612.6|742612.6|40
1620827470000|2021-05-12 13:51:10|743697.4|742697.4|743737.5|742737.5|743739.2|742739.2|743687.2|742687.2|38
1620827480000|2021-05-12 13:51:20|743720.7|742720.7|743718.9|742718.9|743742.9|742742.9|743696.9|742696.9|38
1620827490000|2021-05-12 13:51:30|743716.7|742716.7|743724.4|742724.4|743729.5|742729.5|743675.4|742675.4|38
1620827500000|2021-05-12 13:51:40|743726.8|742726.8|743676.1|742676.1|743734.9|742734.9|743585|742585|39
1620827510000|2021-05-12 13:51:50|743669.3|742669.3|743600.5|742600.5|743698.1|742698.1|743577.4|742577.4|39
1620827520000|2021-05-12 13:52:00|743605.4|742605.4|743424.9|742424.9|743663.6|742663.6|743424.9|742424.9|40
1620827530000|2021-05-12 13:52:10|743420|742420|743334|742334|743424.3|742424.3|743323.9|742323.9|39
1620827540000|2021-05-12 13:52:20|743334.5|742334.5|743308.5|742308.5|743477|742477|743295.4|742295.4|40
1620827550000|2021-05-12 13:52:30|743318.2|742318.2|743319.3|742319.3|743333.4|742333.4|743244.8|742244.8|39
1620827560000|2021-05-12 13:52:40|743315.9|742315.9|743324.7|742324.7|743347.2|742347.2|743315.9|742315.9|38
1620827570000|2021-05-12 13:52:50|743331.5|742331.5|743283.9|742283.9|743344.3|742344.3|743270.3|742270.3|38
1620827580000|2021-05-12 13:53:00|743303.3|742303.3|743336.7|742336.7|743366.8|742366.8|743291.7|742291.7|38
1620827590000|2021-05-12 13:53:10|743341.1|742341.1|743269.9|742269.9|743344.2|742344.2|743269.9|742269.9|40
1620827600000|2021-05-12 13:53:20|743291.8|742291.8|743301|742301|743309.1|742309.1|743273.2|742273.2|38
1620827610000|2021-05-12 13:53:30|743287.5|742287.5|743306.2|742306.2|743394.6|742394.6|743282.4|742282.4|38
1620827620000|2021-05-12 13:53:40|743315.4|742315.4|743253.2|742253.2|743339.5|742339.5|743229.7|742229.7|38
1620827630000|2021-05-12 13:53:50|743242.7|742242.7|743341.7|742341.7|743352.5|742352.5|743242.7|742242.7|40
1620827640000|2021-05-12 13:54:00|743341.8|742341.8|743463.8|741463.8|743463.8|742352.3|743044.7|741463.8|40
1620827650000|2021-05-12 13:54:10|742941.8|741941.8|743167.8|742167.8|743477.7|742209.4|742941.8|741477.7|40
1620827660000|2021-05-12 13:54:20|743169.2|742169.2|743223.2|742223.2|743241.4|742241.4|743149.4|742149.4|40
1620827670000|2021-05-12 13:54:30|743215.7|742215.7|743233.8|742233.8|743272.7|742272.7|743215.7|742215.7|39
1620827680000|2021-05-12 13:54:40|743222.9|742222.9|743214.3|742214.3|743242.7|742242.7|743198.2|742198.2|38
1620827690000|2021-05-12 13:54:50|743212.1|742212.1|743316.5|742316.5|743342.9|742342.9|743212.1|742212.1|37
1620827700000|2021-05-12 13:55:00|743307.7|742307.7|743229.1|742229.1|743325.5|742325.5|743216.2|742216.2|35
1620827710000|2021-05-12 13:55:10|743239.1|742239.1|743195.1|742195.1|743265.8|742265.8|743187.1|742187.1|40
1620827720000|2021-05-12 13:55:20|743194.8|742194.8|743190.9|742190.9|743220.5|742220.5|743156.4|742156.4|40
1620827730000|2021-05-12 13:55:30|743185.8|742185.8|743254.7|742254.7|743262.1|742262.1|743185.8|742185.8|40
1620827740000|2021-05-12 13:55:40|743232.8|742232.8|743286.3|742286.3|743298|742298|743232.8|742232.8|40
1620827750000|2021-05-12 13:55:50|743293.2|742293.2|743256.5|742256.5|743308.2|742308.2|743226.6|742226.6|38
1620827760000|2021-05-12 13:56:00|743253|742253|743271.9|742271.9|743292.2|742292.2|743239.2|742239.2|34
1620827770000|2021-05-12 13:56:10|743272.5|742272.5|743220|742220|743278.5|742278.5|743206.1|742206.1|35
1620827780000|2021-05-12 13:56:20|743221.9|742221.9|743150.8|742150.8|743229.6|742229.6|743137.9|742137.9|39
1620827790000|2021-05-12 13:56:30|743150.1|742150.1|743185.4|742185.4|743188.4|742188.4|743116.3|742116.3|38
1620827800000|2021-05-12 13:56:40|743193.6|742193.6|743199.1|742199.1|743202.1|742202.1|743160.6|742160.6|37
1620827810000|2021-05-12 13:56:50|743205.7|742205.7|743219.9|742219.9|743239.4|742239.4|743205.7|742205.7|38
1620827820000|2021-05-12 13:57:00|743219.6|742219.6|743260.6|742260.6|743275.9|742275.9|743219.6|742219.6|37
1620827830000|2021-05-12 13:57:10|743266.4|742266.4|743208.1|742208.1|743280|742280|743197|742197|38
1620827840000|2021-05-12 13:57:20|743208.7|742208.7|743251.2|742251.2|743266.8|742266.8|743208.7|742208.7|37
1620827850000|2021-05-12 13:57:30|743246.1|742246.1|743241.8|742241.8|743287.1|742287.1|743182.3|742182.3|39
1620827860000|2021-05-12 13:57:40|743247.8|742247.8|743223.8|742223.8|743247.8|742247.8|743213.3|742213.3|37
1620827870000|2021-05-12 13:57:50|743222.2|742222.2|743185.4|742185.4|743222.2|742222.2|743164.8|742164.8|40
1620827880000|2021-05-12 13:58:00|743184.6|742184.6|743178|742178|743236.4|742236.4|743150.8|742150.8|39
1620827890000|2021-05-12 13:58:10|743172.4|742172.4|743262.9|742262.9|743269.6|742269.6|743142.7|742142.7|38
1620827900000|2021-05-12 13:58:20|743270.9|742270.9|743208.2|742208.2|743293.6|742293.6|743197.9|742197.9|40
1620827910000|2021-05-12 13:58:30|743191.1|742191.1|743257.6|742257.6|743271|742271|743191.1|742191.1|34
1620827920000|2021-05-12 13:58:40|743261.1|742261.1|743257.4|742257.4|743287.3|742287.3|743232.7|742232.7|37
1620827930000|2021-05-12 13:58:50|743269.3|742269.3|743254.7|742254.7|743301.7|742301.7|743241|742241|39
1620827940000|2021-05-12 13:59:00|743252.7|742252.7|743268.9|742268.9|743282.3|742282.3|743252.7|742252.7|36
1620827950000|2021-05-12 13:59:10|743250.5|742250.5|743239.6|742239.6|743251.1|742251.1|743228.1|742228.1|38
1620827960000|2021-05-12 13:59:20|743238.7|742238.7|743232.9|742232.9|743246.6|742246.6|743187.9|742187.9|39
1620827970000|2021-05-12 13:59:30|743229.7|742229.7|743190|742190|743229.7|742229.7|743132.7|742132.7|39
1620827980000|2021-05-12 13:59:40|743185.3|742185.3|743246.7|742246.7|743248.8|742248.8|743159.7|742159.7|39
1620827990000|2021-05-12 13:59:50|743235.2|742235.2|743241.4|742241.4|743256.1|742256.1|743235.2|742235.2|36
1620828000000|2021-05-12 14:00:00|743245.5|742245.5|743253.6|742253.6|743261.8|742261.8|743234.5|742234.5|36
1620828010000|2021-05-12 14:00:10|743255.7|742255.7|743213|742213|743259.3|742259.3|743180.9|742180.9|33
1620828020000|2021-05-12 14:00:20|743216.4|742216.4|743184.3|742184.3|743287|742287|743181.3|742181.3|39
1620828030000|2021-05-12 14:00:30|743183.4|742183.4|743302|742302|743314.3|742314.3|743183.4|742183.4|39
1620828040000|2021-05-12 14:00:40|743301.5|742301.5|743376.5|742376.5|743395.8|742395.8|743291.4|742291.4|40
1620828050000|2021-05-12 14:00:50|743372.6|742372.6|743541.6|742541.6|743563|742563|743372.6|742372.6|37
1620828060000|2021-05-12 14:01:00|743543|742543|743621.7|742621.7|743624.7|742624.7|743528.5|742528.5|38
1620828070000|2021-05-12 14:01:10|743655.5|742655.5|743765.3|742765.3|744247|742782.8|743655.5|742205.5|40
1620828080000|2021-05-12 14:01:20|743766.8|742766.8|743762.5|742762.5|743788.9|742788.9|743762.5|742762.5|37
1620828090000|2021-05-12 14:01:30|743741.6|742741.6|743700.3|742700.3|743768|742768|743691.5|742691.5|39
1620828100000|2021-05-12 14:01:40|743713.1|742713.1|743706.3|742706.3|743728.6|742728.6|743699.5|742699.5|37
1620828110000|2021-05-12 14:01:50|743697.2|742697.2|743736.6|742736.6|743736.6|742736.6|743693.6|742693.6|38
1620828120000|2021-05-12 14:02:00|743732.7|742732.7|743703.1|742703.1|743736.9|742736.9|743687.5|742687.5|38
1620828130000|2021-05-12 14:02:10|743702.4|742702.4|743787.1|742787.1|743790|742790|743700.9|742700.9|39
1620828140000|2021-05-12 14:02:20|743786|742786|743947.1|742947.1|744054.3|743054.3|743786|742786|39
1620828150000|2021-05-12 14:02:30|743949.2|742949.2|743841.2|742841.2|743949.2|742949.2|743841.2|742841.2|39
1620828160000|2021-05-12 14:02:40|743856.4|742856.4|743823.9|742823.9|743858.7|742858.7|743788.1|742788.1|40
1620828170000|2021-05-12 14:02:50|743823.4|742823.4|743735.4|742735.4|743834.4|742834.4|743712.2|742712.2|38
1620828180000|2021-05-12 14:03:00|743751.3|742751.3|743732.2|742732.2|743751.3|742751.3|743711.6|742711.6|40
1620828190000|2021-05-12 14:03:10|743732.3|742732.3|743788|742788|743788.6|742788.6|743726.7|742726.7|39
1620828200000|2021-05-12 14:03:20|743834|742834|743903.5|742903.5|743910.5|742910.5|743834|742834|40
1620828210000|2021-05-12 14:03:30|743911.4|742911.4|743914.4|742914.4|743916.6|742916.6|743884|742884|35
1620828220000|2021-05-12 14:03:40|743912|742912|743751.4|742751.4|743923.6|742923.6|743750.5|742750.5|36
1620828230000|2021-05-12 14:03:50|743745.5|742745.5|743695.4|742695.4|743750.8|742750.8|743657.7|742657.7|36
1620828240000|2021-05-12 14:04:00|743699.4|742699.4|743708.6|742708.6|743729.8|742729.8|743661|742661|40
1620828250000|2021-05-12 14:04:10|743671.2|742671.2|743827.7|742827.7|743846|742846|743633.7|742633.7|38
1620828260000|2021-05-12 14:04:20|743820.7|742820.7|743804.2|742804.2|743820.7|742820.7|743793.9|742793.9|34
1620828270000|2021-05-12 14:04:30|743801.8|742801.8|743796.5|742796.5|743823.2|742823.2|743735.2|742735.2|39
1620828280000|2021-05-12 14:04:40|743794.2|742794.2|743777.8|742777.8|743798|742798|743765.4|742765.4|31
1620828290000|2021-05-12 14:04:50|743777.6|742777.6|743763.8|742763.8|743780.5|742780.5|743744.5|742744.5|33
1620828300000|2021-05-12 14:05:00|743768.3|742768.3|743683.2|742683.2|743774.4|742774.4|743646|742646|34
1620828310000|2021-05-12 14:05:10|743691.4|742691.4|743627.4|742627.4|743696.5|742696.5|743627.4|742627.4|38
1620828320000|2021-05-12 14:05:20|743639.2|742639.2|743581.8|742581.8|743670.5|742670.5|743581.8|742581.8|39
1620828330000|2021-05-12 14:05:30|743590.9|742590.9|743474.4|742474.4|743602.5|742602.5|743452.6|742452.6|39
1620828340000|2021-05-12 14:05:40|743457.2|742457.2|743564.7|742564.7|743564.7|742564.7|743418.1|742418.1|39
1620828350000|2021-05-12 14:05:50|743555.9|742555.9|743650.8|742650.8|743694.8|742694.8|743553.7|742553.7|39
1620828360000|2021-05-12 14:06:00|743635.4|742635.4|743718.4|742718.4|743725.7|742725.7|743635.4|742635.4|40
1620828370000|2021-05-12 14:06:10|743765.3|742765.3|743773.7|742773.7|743806.2|742806.2|743691.6|742691.6|40
1620828380000|2021-05-12 14:06:20|743772.2|742772.2|743767.1|742767.1|743789.6|742789.6|743750.6|742750.6|39
1620828390000|2021-05-12 14:06:30|743766.3|742766.3|743778.1|742778.1|743800.6|742800.6|743738.8|742738.8|39
1620828400000|2021-05-12 14:06:40|743783.8|742783.8|743777|742777|743798.8|742798.8|743744.5|742744.5|40
1620828410000|2021-05-12 14:06:50|743765.5|742765.5|743775.1|742775.1|743778.5|742778.5|743701.5|742701.5|38
1620828420000|2021-05-12 14:07:00|743779.2|742779.2|743669|742669|743781|742781|743668.4|742668.4|36
1620828430000|2021-05-12 14:07:10|743676.8|742676.8|743505|742505|743703.5|742703.5|743482.1|742482.1|39
1620828440000|2021-05-12 14:07:20|743505.3|742505.3|743780.7|742780.7|743799.1|742799.1|743481.3|742481.3|39
1620828450000|2021-05-12 14:07:30|743790.7|742790.7|743780.8|742780.8|743798.1|742798.1|743709.3|742709.3|39
1620828460000|2021-05-12 14:07:40|743773.6|742773.6|743873|742873|743931.3|742931.3|743761.4|742761.4|38
1620828470000|2021-05-12 14:07:50|743874.2|742874.2|743893.8|742893.8|743935.6|742935.6|743863.8|742863.8|38
1620828480000|2021-05-12 14:08:00|743894.6|742894.6|743889.6|742889.6|743927.6|742927.6|743856.8|742856.8|40
1620828490000|2021-05-12 14:08:10|743885.5|742885.5|743941.8|742941.8|743950.4|742950.4|743860.5|742860.5|39
1620828500000|2021-05-12 14:08:20|743944.1|742944.1|744038.1|743038.1|744039.4|743039.4|743926.8|742926.8|36
1620828510000|2021-05-12 14:08:30|744040.4|743040.4|743996|742996|744053.7|743053.7|743981.1|742981.1|40
1620828520000|2021-05-12 14:08:40|744001.1|743001.1|743999.4|742999.4|744121.1|743121.1|743994.5|742994.5|38
1620828530000|2021-05-12 14:08:50|743998.3|742998.3|743966.8|742966.8|744038.6|743038.6|743924.9|742924.9|40
1620828540000|2021-05-12 14:09:00|743971.4|742971.4|744011.3|743011.3|744041.6|743041.6|743970|742970|40
1620828550000|2021-05-12 14:09:10|743991.6|742991.6|744031.4|743031.4|744032.6|743032.6|743968.7|742968.7|37
1620828560000|2021-05-12 14:09:20|744030.5|743030.5|744063.3|743063.3|744066.5|743066.5|744008.3|743008.3|36
1620828570000|2021-05-12 14:09:30|744057.4|743057.4|744058.9|743058.9|744067.3|743067.3|744023.4|743023.4|38
1620828580000|2021-05-12 14:09:40|744032.3|743032.3|744029.7|743029.7|744073.6|743073.6|744015.9|743015.9|40
1620828590000|2021-05-12 14:09:50|744029.5|743029.5|744017.7|743017.7|744043.9|743043.9|743984.6|742984.6|38
1620828600000|2021-05-12 14:10:00|744034.8|743034.8|744037.2|743037.2|744052.7|743052.7|744026.7|743026.7|39
1620828610000|2021-05-12 14:10:10|744031.2|743031.2|744003.2|743003.2|744036.5|743036.5|743987.9|742987.9|36
1620828620000|2021-05-12 14:10:20|744041.2|743041.2|744003.5|743003.5|744048.2|743048.2|743992.1|742992.1|38
1620828630000|2021-05-12 14:10:30|744003.4|743003.4|743984.2|742984.2|744028.4|743028.4|743938.4|742938.4|36
1620828640000|2021-05-12 14:10:40|744018.1|743018.1|743969.5|742969.5|744041.1|743041.1|743969.5|742969.5|37
1620828650000|2021-05-12 14:10:50|743969.2|742969.2|744042.9|743042.9|744050|743050|743965.1|742965.1|38
1620828660000|2021-05-12 14:11:00|744035.7|743035.7|744046.6|743046.6|744079.9|743079.9|744027.9|743027.9|38
1620828670000|2021-05-12 14:11:10|744046.4|743046.4|744147.2|743147.2|744147.2|743147.2|744033.4|743033.4|38
1620828680000|2021-05-12 14:11:20|744145.3|743145.3|744245.8|743245.8|744265.7|743265.7|744135.3|743135.3|39
1620828690000|2021-05-12 14:11:30|744248.8|743248.8|744193.7|743193.7|744248.8|743248.8|744188.3|743188.3|39
1620828700000|2021-05-12 14:11:40|744197.1|743197.1|744264.9|743264.9|744264.9|743264.9|744190.2|743190.2|38
1620828710000|2021-05-12 14:11:50|744286|743286|744233.3|743233.3|744287.9|743287.9|744226.9|743226.9|40
1620828720000|2021-05-12 14:12:00|744220.1|743220.1|744213.1|743213.1|744254.7|743254.7|744213.1|743213.1|39
1620828730000|2021-05-12 14:12:10|744226.7|743226.7|744226.8|743226.8|744239.8|743239.8|744200.1|743200.1|38
1620828740000|2021-05-12 14:12:20|744213.1|743213.1|744073.9|743073.9|744237.2|743237.2|744064.4|743064.4|37
1620828750000|2021-05-12 14:12:30|744069.4|743069.4|744200.3|743200.3|744234.6|743234.6|744069.4|743069.4|39
1620828760000|2021-05-12 14:12:40|744166.1|743166.1|744189.9|743189.9|744224.2|743224.2|744161.2|743161.2|39
1620828770000|2021-05-12 14:12:50|744213.5|743213.5|744126.2|743126.2|744221.6|743221.6|744115.5|743115.5|39
1620828780000|2021-05-12 14:13:00|744117.5|743117.5|744046.5|743046.5|744146.3|743146.3|744044.7|743044.7|39
1620828790000|2021-05-12 14:13:10|744046.3|743046.3|744004.3|743004.3|744046.3|743046.3|743999.2|742999.2|40
1620828800000|2021-05-12 14:13:20|744000.4|743000.4|744005.1|743005.1|744023.6|743023.6|743984.4|742984.4|39
1620828810000|2021-05-12 14:13:30|743997.7|742997.7|743928.9|742928.9|743999.8|742999.8|743908.9|742908.9|38
1620828820000|2021-05-12 14:13:40|743932|742932|743929.7|742929.7|743949.7|742949.7|743908.7|742908.7|37
1620828830000|2021-05-12 14:13:50|743928.2|742928.2|743927.8|742927.8|743949.2|742949.2|743914.1|742914.1|40
1620828840000|2021-05-12 14:14:00|743917.6|742917.6|743920.7|742920.7|743928.6|742928.6|743844.4|742844.4|40
1620828850000|2021-05-12 14:14:10|743928.1|742928.1|743894.7|742894.7|743928.1|742928.1|743815.5|742815.5|39
1620828860000|2021-05-12 14:14:20|743895|742895|743788.6|742788.6|743927.2|742927.2|743788.6|742788.6|40
1620828870000|2021-05-12 14:14:30|743778.4|742778.4|743788.4|742788.4|743821.5|742821.5|743774.5|742774.5|39
1620828880000|2021-05-12 14:14:40|743790.2|742790.2|743775.7|742775.7|743856.2|742856.2|743712.2|742712.2|38
1620828890000|2021-05-12 14:14:50|743771.9|742771.9|743887.8|742887.8|743900.8|742900.8|743746.8|742746.8|39
1620828900000|2021-05-12 14:15:00|743874.6|742874.6|743850.9|742850.9|743887.2|742887.2|743838.6|742838.6|40
1620828910000|2021-05-12 14:15:10|743859.5|742859.5|743824|742824|743905.8|742905.8|743808.4|742808.4|40
1620828920000|2021-05-12 14:15:20|743835|742835|743811.8|742811.8|743862.9|742862.9|743760.1|742760.1|38
1620828930000|2021-05-12 14:15:30|743812.1|742812.1|743799.6|742799.6|743838.9|742838.9|743767.6|742767.6|39
1620828940000|2021-05-12 14:15:40|743799.9|742799.9|743778.4|742778.4|743845.4|742845.4|743748.6|742748.6|38
1620828950000|2021-05-12 14:15:50|743794.9|742794.9|743823.8|742823.8|743841.6|742841.6|743767.8|742767.8|38
1620828960000|2021-05-12 14:16:00|743825.1|742825.1|743866.3|742866.3|743891.8|742891.8|743825.1|742825.1|37
1620828970000|2021-05-12 14:16:10|743869.4|742869.4|743867.5|742867.5|743876.9|742876.9|743856.5|742856.5|34
1620828980000|2021-05-12 14:16:20|743836.8|742836.8|743846.8|742846.8|743848.2|742848.2|743800.7|742800.7|37
1620828990000|2021-05-12 14:16:30|743844.5|742844.5|743847.8|742847.8|743863.4|742863.4|743826.5|742826.5|39
1620829000000|2021-05-12 14:16:40|743853.5|742853.5|743716.3|742716.3|743865.8|742865.8|743716.3|742716.3|39
1620829010000|2021-05-12 14:16:50|743702|742702|743777.9|742777.9|743777.9|742777.9|743673.4|742673.4|40
1620829020000|2021-05-12 14:17:00|743771|742771|743833.6|742833.6|743833.6|742833.6|743727.2|742727.2|40
1620829030000|2021-05-12 14:17:10|743818.3|742818.3|743836.7|742836.7|743849.5|742849.5|743805.6|742805.6|37
1620829040000|2021-05-12 14:17:20|743835.8|742835.8|743778.7|742778.7|743837.3|742837.3|743773.9|742773.9|39
1620829050000|2021-05-12 14:17:30|743781.7|742781.7|743783.2|742783.2|743831.6|742831.6|743713.5|742713.5|39
1620829060000|2021-05-12 14:17:40|743782.2|742782.2|743760.4|742760.4|743782.2|742782.2|743759.8|742759.8|39
1620829070000|2021-05-12 14:17:50|743758.6|742758.6|743954.7|742954.7|743960.5|742960.5|743745.3|742745.3|33
1620829080000|2021-05-12 14:18:00|743954.5|742954.5|743952.9|742952.9|743990.5|742990.5|743951|742951|40
1620829090000|2021-05-12 14:18:10|743947.6|742947.6|743856|742856|743954.7|742954.7|743856|742856|40
1620829100000|2021-05-12 14:18:20|743866.7|742866.7|743822.7|742822.7|743895|742895|743822.7|742822.7|38
1620829110000|2021-05-12 14:18:30|743825.9|742825.9|743841.6|742841.6|743856.6|742856.6|743825.9|742825.9|36
1620829120000|2021-05-12 14:18:40|743845.2|742845.2|743861.5|742861.5|743882.9|742882.9|743832.7|742832.7|37
1620829130000|2021-05-12 14:18:50|743869|742869|743866.2|742866.2|743888.6|742888.6|743838.4|742838.4|35
1620829140000|2021-05-12 14:19:00|743871.9|742871.9|743863.3|742863.3|743892.6|742892.6|743846.7|742846.7|35
1620829150000|2021-05-12 14:19:10|743861.6|742861.6|743874|742874|743887.8|742887.8|743830.1|742830.1|34
1620829160000|2021-05-12 14:19:20|743871.6|742871.6|743846.6|742846.6|743897|742897|743843.9|742843.9|31
1620829170000|2021-05-12 14:19:30|743846.7|742846.7|743926|742926|743934.2|742934.2|743835.5|742835.5|33
1620829180000|2021-05-12 14:19:40|743933.3|742933.3|743911.4|742911.4|743948.2|742948.2|743907.7|742907.7|33
1620829190000|2021-05-12 14:19:50|743910.3|742910.3|743957.1|742957.1|743961.2|742961.2|743910.1|742910.1|32
1620829200000|2021-05-12 14:20:00|743957.7|742957.7|744067.2|743067.2|744067.2|743067.2|743955.6|742955.6|37
1620829210000|2021-05-12 14:20:10|744054.9|743054.9|744127.5|743127.5|744177.7|743177.7|744054.5|743054.5|36
1620829220000|2021-05-12 14:20:20|744107.5|743107.5|744332.7|743332.7|744354.9|743354.9|744102.2|743102.2|37
1620829230000|2021-05-12 14:20:30|744340.4|743340.4|744281.9|743281.9|744351.7|743351.7|744281.9|743281.9|38
1620829240000|2021-05-12 14:20:40|744283.8|743283.8|744109.1|743109.1|744286.7|743286.7|744098|743098|37
1620829250000|2021-05-12 14:20:50|744109.9|743109.9|744079.8|743079.8|744135.3|743135.3|744077.2|743077.2|39
1620829260000|2021-05-12 14:21:00|744080.5|743080.5|744040.3|743040.3|744103.2|743103.2|743971.7|742971.7|40
1620829270000|2021-05-12 14:21:10|744040.1|743040.1|743917.2|742917.2|744067|743067|743887.5|742887.5|39
1620829280000|2021-05-12 14:21:20|743953.4|742953.4|743992.7|742992.7|744427|742992.7|743925.1|742427|38
1620829290000|2021-05-12 14:21:30|743980.2|742980.2|743938.9|742938.9|744003.6|743003.6|743914.8|742914.8|40
1620829300000|2021-05-12 14:21:40|743928.7|742928.7|743914.2|742914.2|743945.8|742945.8|743899.9|742899.9|34
1620829310000|2021-05-12 14:21:50|743914.3|742914.3|743898.1|742898.1|743930.4|742930.4|743895.2|742895.2|35
1620829320000|2021-05-12 14:22:00|743897.8|742897.8|744100.3|743100.3|744108.9|743108.9|743845.6|742845.6|37
1620829330000|2021-05-12 14:22:10|744105.7|743105.7|744015.1|743015.1|744105.7|743105.7|744015.1|743015.1|36
1620829340000|2021-05-12 14:22:20|744013.4|743013.4|743932.3|742932.3|744014|743014|743930|742930|37
1620829350000|2021-05-12 14:22:30|743930.9|742930.9|743980|742980|744002.8|743002.8|743930.9|742930.9|39
1620829360000|2021-05-12 14:22:40|743987.1|742987.1|743796.5|742796.5|743987.5|742987.5|743795.1|742795.1|37
1620829370000|2021-05-12 14:22:50|743789.7|742789.7|743795.6|742795.6|744284.5|742801.1|743759|742284|38
1620829380000|2021-05-12 14:23:00|743836.7|742836.7|743953.4|742953.4|743967|742967|743832.3|742832.3|37
1620829390000|2021-05-12 14:23:10|743957.6|742957.6|743922.2|742922.2|744432.4|742957.6|743910|742432.4|38
1620829400000|2021-05-12 14:23:20|743923.3|742923.3|744042.9|743042.9|744070.7|743070.7|743921.6|742921.6|37
1620829410000|2021-05-12 14:23:30|744045.4|743045.4|743961.8|742961.8|744045.4|743045.4|743953.5|742953.5|31
1620829420000|2021-05-12 14:23:40|743966.4|742966.4|743938.2|742938.2|743982.4|742982.4|743934.3|742934.3|32
1620829430000|2021-05-12 14:23:50|743928.5|742928.5|743925.6|742925.6|743928.5|742928.5|743899.4|742899.4|29
1620829440000|2021-05-12 14:24:00|743927.1|742927.1|743944.1|742944.1|743984.6|742984.6|743911.9|742911.9|37
1620829450000|2021-05-12 14:24:10|743940.5|742940.5|743942.5|742942.5|743987|742987|743938.1|742938.1|36
1620829460000|2021-05-12 14:24:20|743926.9|742926.9|743739.6|742739.6|743941|742941|743735.9|742735.9|36
1620829470000|2021-05-12 14:24:30|743675.2|742675.2|743724.7|742724.7|743761.7|742761.7|743613.9|742613.9|40
1620829480000|2021-05-12 14:24:40|743725.1|742725.1|743727|742727|743749.1|742749.1|743698.1|742698.1|36
1620829490000|2021-05-12 14:24:50|743726.2|742726.2|743638.2|742638.2|743726.2|742726.2|743638.2|742638.2|34
1620829500000|2021-05-12 14:25:00|743581.8|742581.8|743636.5|742636.5|743644.5|742644.5|743492.8|742492.8|40
1620829510000|2021-05-12 14:25:10|743621.3|742621.3|743608.5|742608.5|743671.8|742671.8|743605.1|742605.1|39
1620829520000|2021-05-12 14:25:20|743593.8|742593.8|743622.7|742622.7|743667.4|742667.4|743531.1|742531.1|37
1620829530000|2021-05-12 14:25:30|743593.7|742593.7|743542|742542|744091.2|742594.8|743530|742040.8|40
1620829540000|2021-05-12 14:25:40|743532.5|742532.5|743584.4|742584.4|743625.5|742625.5|743532.5|742532.5|40
1620829550000|2021-05-12 14:25:50|743585.1|742585.1|743565|742565|743585.1|742585.1|743487.9|742487.9|40
1620829560000|2021-05-12 14:26:00|743562.1|742562.1|743605.1|742605.1|743646.5|742646.5|743554|742554|39
1620829570000|2021-05-12 14:26:10|743604|742604|743576.9|742576.9|743613.8|742613.8|743570.9|742570.9|37
1620829580000|2021-05-12 14:26:20|743584.4|742584.4|743548.7|742548.7|743595|742595|743504.6|742504.6|39
1620829590000|2021-05-12 14:26:30|743558.1|742558.1|743625.3|742625.3|743625.3|742625.3|743551.6|742551.6|32
1620829600000|2021-05-12 14:26:40|743617.5|742617.5|743625|742625|743653.4|742653.4|743617.5|742617.5|37
1620829610000|2021-05-12 14:26:50|743622.4|742622.4|743625.2|742625.2|743626.4|742626.4|743599.5|742599.5|31
1620829620000|2021-05-12 14:27:00|743625|742625|743704|742704|743742.2|742742.2|743617.3|742617.3|40
1620829630000|2021-05-12 14:27:10|743708.9|742708.9|743692.2|742692.2|743726.7|742726.7|743692.2|742692.2|37
1620829640000|2021-05-12 14:27:20|743687|742687|743612.5|742612.5|743700.2|742700.2|743594.1|742594.1|39
1620829650000|2021-05-12 14:27:30|743619.1|742619.1|743654.3|742654.3|743675.1|742675.1|743603.5|742603.5|40
1620829660000|2021-05-12 14:27:40|743662.8|742662.8|743681.8|742681.8|743681.8|742681.8|743590.7|742590.7|37
1620829670000|2021-05-12 14:27:50|743676|742676|743708.2|742708.2|743737.2|742737.2|743670.8|742670.8|39
1620829680000|2021-05-12 14:28:00|743708|742708|743644.3|742644.3|743709.1|742709.1|743644.3|742644.3|30
1620829690000|2021-05-12 14:28:10|743646.1|742646.1|743728|742728|743745.1|742745.1|743646.1|742646.1|37
1620829700000|2021-05-12 14:28:20|743724.3|742724.3|743720.3|742720.3|743754.8|742754.8|743703.5|742703.5|37
1620829710000|2021-05-12 14:28:30|743722.4|742722.4|743698.3|742698.3|743731.9|742731.9|743674.9|742674.9|37
1620829720000|2021-05-12 14:28:40|743704.5|742704.5|743710.7|742710.7|743722.4|742722.4|743681.4|742681.4|37
1620829730000|2021-05-12 14:28:50|743716.1|742716.1|743837.3|742837.3|743845.2|742845.2|743709.1|742709.1|29
1620829740000|2021-05-12 14:29:00|743843.7|742843.7|743833.8|742833.8|743849.3|742849.3|743814.9|742814.9|37
1620829750000|2021-05-12 14:29:10|743836.1|742836.1|743742.2|742742.2|743848.5|742848.5|743732.7|742732.7|37
1620829760000|2021-05-12 14:29:20|743739.8|742739.8|743734.2|742734.2|743750.2|742750.2|743725.9|742725.9|35
1620829770000|2021-05-12 14:29:30|743728.9|742728.9|743726.5|742726.5|743737.6|742737.6|743703.1|742703.1|39
1620829780000|2021-05-12 14:29:40|743729.3|742729.3|743643.1|742643.1|743729.3|742729.3|743641.3|742641.3|40
1620829790000|2021-05-12 14:29:50|743648.8|742648.8|743669.4|742669.4|743674.5|742674.5|743621.2|742621.2|37
1620829800000|2021-05-12 14:30:00|743662.4|742662.4|743580.5|742580.5|743689.4|742689.4|743570.7|742570.7|39
1620829810000|2021-05-12 14:30:10|743573.8|742573.8|743731.7|742731.7|743749.9|742749.9|743566.2|742566.2|40
1620829820000|2021-05-12 14:30:20|743740.1|742740.1|743847.5|742847.5|743850.8|742850.8|743740.1|742740.1|39
1620829830000|2021-05-12 14:30:30|743842.8|742842.8|743788.7|742788.7|743854.3|742854.3|743778.5|742778.5|37
1620829840000|2021-05-12 14:30:40|743790.1|742790.1|743696.3|742696.3|743790.1|742790.1|743696.3|742696.3|40
1620829850000|2021-05-12 14:30:50|743707.9|742707.9|743747.4|742747.4|743840.2|742840.2|743707.9|742707.9|40
1620829860000|2021-05-12 14:31:00|743748.5|742748.5|743768.7|742768.7|743768.7|742768.7|743711.5|742711.5|36
1620829870000|2021-05-12 14:31:10|743768.4|742768.4|743866.8|742866.8|743872|742872|743766.9|742766.9|39
1620829880000|2021-05-12 14:31:20|743868|742868|743937.9|742937.9|743949.9|742949.9|743867.9|742867.9|37
1620829890000|2021-05-12 14:31:30|743937.8|742937.8|743937.4|742937.4|743963.6|742963.6|743929.4|742929.4|39
1620829900000|2021-05-12 14:31:40|743936.4|742936.4|744135.2|743135.2|744140.6|743140.6|743932|742932|38
1620829910000|2021-05-12 14:31:50|744121.8|743121.8|744128.5|743128.5|744191.5|743191.5|744117.4|743117.4|39
1620829920000|2021-05-12 14:32:00|744129.3|743129.3|744107.2|743107.2|744156.9|743156.9|744107.2|743107.2|38
1620829930000|2021-05-12 14:32:10|744116.2|743116.2|744185.2|743185.2|744185.2|743185.2|744112|743112|37
1620829940000|2021-05-12 14:32:20|744183.6|743183.6|744274.1|743274.1|744282.2|743282.2|744167.5|743167.5|37
1620829950000|2021-05-12 14:32:30|744276.1|743276.1|744391|743391|744396.6|743396.6|744255.8|743255.8|38
1620829960000|2021-05-12 14:32:40|744390.6|743390.6|744373.9|743373.9|744394.8|743394.8|744372.3|743372.3|33
1620829970000|2021-05-12 14:32:50|744374.2|743374.2|744549.5|743549.5|744549.5|743549.5|744285.6|743285.6|35
1620829980000|2021-05-12 14:33:00|744533.8|743533.8|744529.4|743529.4|744590.4|743590.4|744493.5|743493.5|39
1620829990000|2021-05-12 14:33:10|744542.8|743542.8|744543.2|743543.2|744615.5|743615.5|744489.7|743489.7|39
1620830000000|2021-05-12 14:33:20|744558.2|743558.2|744487.3|743487.3|744567.7|743567.7|744479.4|743479.4|40
1620830010000|2021-05-12 14:33:30|744484|743484|744486.8|743486.8|744486.8|743486.8|744434.3|743434.3|37
1620830020000|2021-05-12 14:33:40|744476.8|743476.8|744449.7|743449.7|744510|743510|744437.1|743437.1|36
1620830030000|2021-05-12 14:33:50|744455.9|743455.9|744589.4|743589.4|744608|743608|744455.9|743455.9|38
1620830040000|2021-05-12 14:34:00|744600.7|743600.7|744585.9|743585.9|744601.2|743601.2|744521.7|743521.7|39
1620830050000|2021-05-12 14:34:10|744558.7|743558.7|744546.6|743546.6|744608.5|743608.5|744500.9|743500.9|40
1620830060000|2021-05-12 14:34:20|744536.3|743536.3|745289|743289|745289|743590.6|744492|743289|37
1620830070000|2021-05-12 14:34:30|745288.3|743288.3|744738.1|743738.1|745288.3|743808.5|744720.5|743288.3|40
1620830080000|2021-05-12 14:34:40|744851.2|743851.2|744779.9|743779.9|745461.8|743990.4|744771.5|743461.8|39
1620830090000|2021-05-12 14:34:50|744772.5|743772.5|744655.4|743655.4|744827.9|743827.9|744601.4|743601.4|40
1620830100000|2021-05-12 14:35:00|744671.3|743671.3|744725.6|743725.6|745277.6|743778|744649.6|743174.7|40
1620830110000|2021-05-12 14:35:10|744785.6|743785.6|744723.8|743723.8|744798.8|743798.8|744723.8|743723.8|40
1620830120000|2021-05-12 14:35:20|744684.5|743684.5|744677.2|743677.2|744711.4|743711.4|744631.2|743631.2|40
1620830130000|2021-05-12 14:35:30|744676.4|743676.4|744765.4|743765.4|744765.4|743765.4|744673.4|743673.4|37
1620830140000|2021-05-12 14:35:40|744762.4|743762.4|744756.3|743756.3|744792.6|743792.6|744742.1|743742.1|39
1620830150000|2021-05-12 14:35:50|744754.9|743754.9|744710.8|743710.8|744774.4|743774.4|744682.7|743682.7|38
1620830160000|2021-05-12 14:36:00|744709.6|743709.6|744791.3|743791.3|744791.3|743791.3|744681.2|743681.2|38
1620830170000|2021-05-12 14:36:10|744801.3|743801.3|744813.8|743813.8|744830.4|743830.4|744791.1|743791.1|37
1620830180000|2021-05-12 14:36:20|744817.7|743817.7|744722|743722|744817.9|743817.9|744691.5|743691.5|36
1620830190000|2021-05-12 14:36:30|744720.1|743720.1|744592.9|743592.9|744753.6|743753.6|744588.5|743588.5|37
1620830200000|2021-05-12 14:36:40|744595.7|743595.7|744438.6|743438.6|744595.7|743595.7|744437|743437|39
1620830210000|2021-05-12 14:36:50|744435.1|743435.1|744473.5|743473.5|744490.2|743490.2|744425.6|743425.6|38
1620830220000|2021-05-12 14:37:00|744462.4|743462.4|744463|743463|744482.4|743482.4|744449.4|743449.4|38
1620830230000|2021-05-12 14:37:10|744460.5|743460.5|744421.9|743421.9|744492.4|743492.4|744417.6|743417.6|33
1620830240000|2021-05-12 14:37:20|744428.3|743428.3|744438.3|743438.3|744470.1|743470.1|744418.3|743418.3|35
1620830250000|2021-05-12 14:37:30|744443.3|743443.3|744237.5|743237.5|744452.3|743452.3|744220.8|743220.8|39
1620830260000|2021-05-12 14:37:40|744235.6|743235.6|744295.4|743295.4|744305|743305|744179.9|743179.9|37
1620830270000|2021-05-12 14:37:50|744317.1|743317.1|744256.5|743256.5|744317.1|743317.1|744256.5|743256.5|37
1620830280000|2021-05-12 14:38:00|744247.6|743247.6|744293.4|743293.4|744308.9|743308.9|744204.1|743204.1|36
1620830290000|2021-05-12 14:38:10|744291.8|743291.8|744333.9|743333.9|744346.5|743346.5|744291.8|743291.8|39
1620830300000|2021-05-12 14:38:20|744319.9|743319.9|744306|743306|744319.9|743319.9|744302.5|743302.5|37
1620830310000|2021-05-12 14:38:30|744305.7|743305.7|744272.5|743272.5|744336|743336|744254.1|743254.1|38
1620830320000|2021-05-12 14:38:40|744266.6|743266.6|744268.2|743268.2|744284.3|743284.3|744255.3|743255.3|34
1620830330000|2021-05-12 14:38:50|744267.4|743267.4|744289.6|743289.6|744302.3|743302.3|744266.5|743266.5|36
1620830340000|2021-05-12 14:39:00|744280.8|743280.8|744345.5|743345.5|744354.8|743354.8|744279.8|743279.8|38
1620830350000|2021-05-12 14:39:10|744337.5|743337.5|744330|743330|744347.1|743347.1|744320.2|743320.2|38
1620830360000|2021-05-12 14:39:20|744330.4|743330.4|744438.5|743438.5|744439.3|743439.3|744328.2|743328.2|37
1620830370000|2021-05-12 14:39:30|744451.1|743451.1|744413.8|743413.8|744462.5|743462.5|744408.3|743408.3|38
1620830380000|2021-05-12 14:39:40|744431.9|743431.9|744475.9|743475.9|744475.9|743475.9|744401.7|743401.7|39
1620830390000|2021-05-12 14:39:50|744450.7|743450.7|744480|743480|744487.3|743487.3|744442.5|743442.5|29
1620830400000|2021-05-12 14:40:00|744491.7|743491.7|744508|743508|744522.4|743522.4|744477.1|743477.1|40
1620830410000|2021-05-12 14:40:10|744497|743497|744478.2|743478.2|744500.6|743500.6|744455|743455|39
1620830420000|2021-05-12 14:40:20|744479.2|743479.2|744534.9|743534.9|744534.9|743534.9|744457.6|743457.6|38
1620830430000|2021-05-12 14:40:30|744540|743540|744644.4|743644.4|744653.9|743653.9|744537.2|743537.2|38
1620830440000|2021-05-12 14:40:40|744645.5|743645.5|744735.7|743735.7|744735.7|743735.7|744644.4|743644.4|38
1620830450000|2021-05-12 14:40:50|744738.1|743738.1|744754.5|743754.5|744773.4|743773.4|744728|743728|34
1620830460000|2021-05-12 14:41:00|744752.7|743752.7|744722|743722|744777.9|743777.9|744702.8|743702.8|36
1620830470000|2021-05-12 14:41:10|744712.8|743712.8|744731.2|743731.2|744756.4|743756.4|744710.4|743710.4|37
1620830480000|2021-05-12 14:41:20|744731.6|743731.6|744788.7|743788.7|744814.5|743814.5|744699.6|743699.6|37
1620830490000|2021-05-12 14:41:30|744754.5|743754.5|745014.2|744014.2|745047.2|744047.2|744754.5|743754.5|39
1620830500000|2021-05-12 14:41:40|745018.7|744018.7|744818.4|743818.4|745035.2|744035.2|744791.7|743791.7|39
1620830510000|2021-05-12 14:41:50|744823.8|743823.8|745032.4|744032.4|745528|744032.4|744686.5|743528|40
1620830520000|2021-05-12 14:42:00|745034.7|744034.7|745026.8|744026.8|745634.9|744188.8|744977.9|743609.3|40
1620830530000|2021-05-12 14:42:10|745020.2|744020.2|745070.1|744070.1|745687|744199.7|745004.4|743687|40
1620830540000|2021-05-12 14:42:20|745064.1|744064.1|745140.2|744140.2|745552.3|744173.5|745022|743552.3|40
1620830550000|2021-05-12 14:42:30|745154.2|744154.2|745145.2|744145.2|745175.2|744175.2|745141|744141|38
1620830560000|2021-05-12 14:42:40|745138.2|744138.2|745213.1|744213.1|745232.8|744232.8|745135.2|744135.2|38
1620830570000|2021-05-12 14:42:50|745188.2|744188.2|745195.1|744195.1|745224.4|744224.4|745181.5|744181.5|38
1620830580000|2021-05-12 14:43:00|745189|744189|745179.9|744179.9|745691|744203.3|745167.6|743691|38
1620830590000|2021-05-12 14:43:10|745174.7|744174.7|745183|744183|745193.1|744193.1|745122.4|744122.4|39
1620830600000|2021-05-12 14:43:20|745177.3|744177.3|745190.1|744190.1|745243.9|744243.9|745177.3|744177.3|37
1620830610000|2021-05-12 14:43:30|745190.7|744190.7|745239.1|744239.1|745239.1|744239.1|745189.5|744189.5|32
1620830620000|2021-05-12 14:43:40|745213.3|744213.3|745256.8|744256.8|745281.3|744281.3|745189.4|744189.4|39
1620830630000|2021-05-12 14:43:50|745268.4|744268.4|745252.5|744252.5|745295.1|744295.1|745227.9|744227.9|40
1620830640000|2021-05-12 14:44:00|745242.7|744242.7|745265.4|744265.4|745289.1|744289.1|745217.7|744217.7|40
1620830650000|2021-05-12 14:44:10|745251.4|744251.4|745261.2|744261.2|745289.5|744289.5|745225.8|744225.8|37
1620830660000|2021-05-12 14:44:20|745269|744269|745232|744232|745294.5|744294.5|745232|744232|38
1620830670000|2021-05-12 14:44:30|745241.6|744241.6|745223.3|744223.3|745253.9|744253.9|745223.3|744223.3|39
1620830680000|2021-05-12 14:44:40|745223.9|744223.9|745291.2|744291.2|745296|744296|745217.5|744217.5|37
1620830690000|2021-05-12 14:44:50|745299.5|744299.5|745396.8|744396.8|745448.6|744448.6|745282.4|744282.4|40
1620830700000|2021-05-12 14:45:00|745407.2|744407.2|745401.5|744401.5|745433.1|744433.1|745373.5|744373.5|39
1620830710000|2021-05-12 14:45:10|745401.8|744401.8|745354.3|744354.3|745417.3|744417.3|745354.3|744354.3|40
1620830720000|2021-05-12 14:45:20|745341.5|744341.5|745514.2|744514.2|745514.2|744514.2|745310.9|744310.9|38
1620830730000|2021-05-12 14:45:30|745673.6|744673.6|745486|744486|746086.2|744694.4|745473.7|744084.3|40
1620830740000|2021-05-12 14:45:40|745482.9|744482.9|745517.2|744517.2|745567|744567|745482.9|744482.9|40
1620830750000|2021-05-12 14:45:50|745498.5|744498.5|745567.2|744567.2|745593.6|744593.6|745400.6|744400.6|39
1620830760000|2021-05-12 14:46:00|745566.5|744566.5|745483.1|744483.1|745617.1|744617.1|745453.4|744453.4|39
1620830770000|2021-05-12 14:46:10|745492.6|744492.6|745388.3|744388.3|745492.6|744492.6|745382.8|744382.8|40
1620830780000|2021-05-12 14:46:20|745390.7|744390.7|745341.2|744341.2|745400.4|744400.4|745327.2|744327.2|37
1620830790000|2021-05-12 14:46:30|745338.6|744338.6|745273.8|744273.8|745362.3|744362.3|745269.5|744269.5|39
1620830800000|2021-05-12 14:46:40|745271.1|744271.1|745233|744233|745744.1|744281.5|745224.8|743722.2|38
1620830810000|2021-05-12 14:46:50|745239.1|744239.1|745130.2|744130.2|745255.9|744255.9|745122.1|744122.1|40
1620830820000|2021-05-12 14:47:00|745130.9|744130.9|745121.8|744121.8|745159.7|744159.7|745106.7|744106.7|40
1620830830000|2021-05-12 14:47:10|745118.2|744118.2|744977.4|743977.4|745118.2|744118.2|744973.7|743973.7|38
1620830840000|2021-05-12 14:47:20|744968.4|743968.4|745037.9|744037.9|745094.1|744094.1|744968.4|743968.4|39
1620830850000|2021-05-12 14:47:30|745040.7|744040.7|745005.8|744005.8|745064|744064|744986.7|743986.7|39
1620830860000|2021-05-12 14:47:40|745007.3|744007.3|744819.7|743819.7|745008.8|744008.8|744760.6|743760.6|39
1620830870000|2021-05-12 14:47:50|744847.6|743847.6|744851|743851|744852.3|743852.3|744822.8|743822.8|36
1620830880000|2021-05-12 14:48:00|744837.6|743837.6|744955|743955|744963.6|743963.6|744836.9|743836.9|37
1620830890000|2021-05-12 14:48:10|744944.5|743944.5|744755.8|743755.8|744949.6|743949.6|744717.2|743717.2|34
1620830900000|2021-05-12 14:48:20|744745|743745|744709.4|743709.4|744775|743775|744709.4|743709.4|29
1620830910000|2021-05-12 14:48:30|744710.8|743710.8|744756.5|743756.5|744756.5|743756.5|744699.9|743699.9|35
1620830920000|2021-05-12 14:48:40|744754.2|743754.2|744710.3|743710.3|744821.9|743821.9|744703|743703|35
1620830930000|2021-05-12 14:48:50|744775.1|743775.1|744813.8|743813.8|744862.2|743862.2|744775.1|743775.1|36
1620830940000|2021-05-12 14:49:00|744811|743811|744926.1|743926.1|744957.9|743957.9|744810.1|743810.1|37
1620830950000|2021-05-12 14:49:10|744874.9|743874.9|744896.5|743896.5|744896.5|743896.5|744825.2|743825.2|38
1620830960000|2021-05-12 14:49:20|744931.8|743931.8|745067.6|744067.6|745115|744115|744931.8|743931.8|39
1620830970000|2021-05-12 14:49:30|745069.5|744069.5|745103.1|744103.1|745134.4|744134.4|745069.5|744069.5|39
1620830980000|2021-05-12 14:49:40|745108.3|744108.3|745055.5|744055.5|745115.2|744115.2|745055.5|744055.5|37
1620830990000|2021-05-12 14:49:50|745055|744055|745072.4|744072.4|745095.8|744095.8|745050.5|744050.5|37
1620831000000|2021-05-12 14:50:00|745088.5|744088.5|745142.6|744142.6|745143.4|744143.4|745078.1|744078.1|38
1620831010000|2021-05-12 14:50:10|745122.2|744122.2|745076.7|744076.7|745132.5|744132.5|745057.5|744057.5|40
1620831020000|2021-05-12 14:50:20|745069.8|744069.8|745040.1|744040.1|745073.5|744073.5|744987.1|743987.1|39
1620831030000|2021-05-12 14:50:30|745032.6|744032.6|745009.7|744009.7|745043.4|744043.4|744981.7|743981.7|40
1620831040000|2021-05-12 14:50:40|745011.3|744011.3|745051.3|744051.3|745074.5|744074.5|745011.3|744011.3|39
1620831050000|2021-05-12 14:50:50|745043.8|744043.8|745031.7|744031.7|745116.7|744116.7|745031.7|744031.7|40
1620831060000|2021-05-12 14:51:00|745038.6|744038.6|744971.2|743971.2|745038.6|744038.6|744959.9|743959.9|36
1620831070000|2021-05-12 14:51:10|744963.2|743963.2|744931.8|743931.8|744967|743967|744909.6|743909.6|36
1620831080000|2021-05-12 14:51:20|744932.5|743932.5|744842.3|743842.3|744948.1|743948.1|744805.3|743805.3|35
1620831090000|2021-05-12 14:51:30|744844.4|743844.4|744852.1|743852.1|744854.2|743854.2|744832.1|743832.1|35
1620831100000|2021-05-12 14:51:40|744853.5|743853.5|744948|743948|744948|743948|744834|743834|37
1620831110000|2021-05-12 14:51:50|745001.6|744001.6|745001.2|744001.2|745041.3|744041.3|744949.5|743949.5|40
1620831120000|2021-05-12 14:52:00|745008.8|744008.8|745066.2|744066.2|745072.4|744072.4|744970.3|743970.3|38
1620831130000|2021-05-12 14:52:10|745061.6|744061.6|745056.6|744056.6|745081.1|744081.1|745043.8|744043.8|37
1620831140000|2021-05-12 14:52:20|745053|744053|744954.8|743954.8|745056|744056|744931.1|743931.1|32
1620831150000|2021-05-12 14:52:30|744929.9|743929.9|744922.2|743922.2|744960.3|743960.3|744907.2|743907.2|38
1620831160000|2021-05-12 14:52:40|744911.9|743911.9|744886.8|743886.8|744926.5|743926.5|744884.7|743884.7|33
1620831170000|2021-05-12 14:52:50|744887.3|743887.3|744831.6|743831.6|744923.6|743923.6|744831.6|743831.6|33
1620831180000|2021-05-12 14:53:00|744830.9|743830.9|744844.6|743844.6|744864.7|743864.7|744788.5|743788.5|39
1620831190000|2021-05-12 14:53:10|744843.1|743843.1|744824.5|743824.5|744850|743850|744767.1|743767.1|38
1620831200000|2021-05-12 14:53:20|744831.8|743831.8|744785|743785|744859.6|743859.6|744782.4|743782.4|36
1620831210000|2021-05-12 14:53:30|744793|743793|744762.4|743762.4|744793|743793|744753.5|743753.5|35
1620831220000|2021-05-12 14:53:40|744762.2|743762.2|744858.9|743858.9|744874.9|743874.9|744757.8|743757.8|33
1620831230000|2021-05-12 14:53:50|744856.2|743856.2|744859.5|743859.5|744910.1|743910.1|744833.3|743833.3|36
1620831240000|2021-05-12 14:54:00|744859.2|743859.2|744865.7|743865.7|744877.6|743877.6|744831|743831|36
1620831250000|2021-05-12 14:54:10|744887.5|743887.5|744889.8|743889.8|744906.7|743906.7|744854.7|743854.7|39
1620831260000|2021-05-12 14:54:20|744868.3|743868.3|744858.5|743858.5|744890.1|743890.1|744840|743840|31
1620831270000|2021-05-12 14:54:30|744865|743865|745062.1|744062.1|745079.6|744079.6|744853.9|743853.9|38
1620831280000|2021-05-12 14:54:40|745061|744061|745211|744211|745211|744211|745046.9|744046.9|39
1620831290000|2021-05-12 14:54:50|745219.3|744219.3|745147.4|744147.4|745235.5|744235.5|745147.4|744147.4|40
1620831300000|2021-05-12 14:55:00|745134.2|744134.2|745151.5|744151.5|745208.7|744208.7|745116.5|744116.5|38
1620831310000|2021-05-12 14:55:10|745148.9|744148.9|745115.6|744115.6|745174.7|744174.7|745099.5|744099.5|40
1620831320000|2021-05-12 14:55:20|745106.5|744106.5|745276.4|744276.4|745281.3|744281.3|745068.1|744068.1|34
1620831330000|2021-05-12 14:55:30|745266.9|744266.9|745375.9|744375.9|745387.5|744387.5|745252.1|744252.1|38
1620831340000|2021-05-12 14:55:40|745377.1|744377.1|745323.6|744323.6|745388.6|744388.6|745323.6|744323.6|30
1620831350000|2021-05-12 14:55:50|745320.6|744320.6|745331.4|744331.4|745331.4|744331.4|745280.9|744280.9|40
1620831360000|2021-05-12 14:56:00|745337.1|744337.1|745256|744256|745337.1|744337.1|745251.9|744251.9|37
1620831370000|2021-05-12 14:56:10|745258.2|744258.2|745293.7|744293.7|745403.2|744403.2|745252.5|744252.5|39
1620831380000|2021-05-12 14:56:20|745290.7|744290.7|745255.3|744255.3|745297.7|744297.7|745217.9|744217.9|38
1620831390000|2021-05-12 14:56:30|745289|744289|745302.7|744302.7|745335.7|744335.7|745286.7|744286.7|32
1620831400000|2021-05-12 14:56:40|745304.1|744304.1|745175.5|744175.5|745307.5|744307.5|745159.8|744159.8|37
1620831410000|2021-05-12 14:56:50|745172.9|744172.9|745201.3|744201.3|745259.4|744259.4|745172.9|744172.9|40
1620831420000|2021-05-12 14:57:00|745206.6|744206.6|744966.7|743966.7|745206.6|744206.6|744966.7|743966.7|40
1620831430000|2021-05-12 14:57:10|744970.1|743970.1|745080.3|744080.3|745095.9|744095.9|744960.9|743960.9|39
1620831440000|2021-05-12 14:57:20|745079.3|744079.3|745023|744023|745084|744084|744936.6|743936.6|37
1620831450000|2021-05-12 14:57:30|745020.3|744020.3|745087.7|744087.7|745092.6|744092.6|744998.1|743998.1|40
1620831460000|2021-05-12 14:57:40|745078|744078|745077.9|744077.9|745133.2|744133.2|745044.6|744044.6|37
1620831470000|2021-05-12 14:57:50|745076.6|744076.6|745065|744065|745097.2|744097.2|745042.1|744042.1|36
1620831480000|2021-05-12 14:58:00|745066.7|744066.7|744955.5|743955.5|745106|744106|744914|743914|39
1620831490000|2021-05-12 14:58:10|744949.8|743949.8|744884.2|743884.2|744961.6|743961.6|744855.4|743855.4|38
1620831500000|2021-05-12 14:58:20|744881.1|743881.1|744866.9|743866.9|744918|743918|744865.4|743865.4|37
1620831510000|2021-05-12 14:58:30|744890.1|743890.1|744900|743900|744909.5|743909.5|744846.6|743846.6|36
1620831520000|2021-05-12 14:58:40|744902.3|743902.3|744989.6|743989.6|745040.7|744040.7|744889.6|743889.6|40
1620831530000|2021-05-12 14:58:50|744985.2|743985.2|745009.2|744009.2|745020.9|744020.9|744937.9|743937.9|39
1620831540000|2021-05-12 14:59:00|744998.2|743998.2|744969.2|743969.2|745028.9|744028.9|744964.5|743964.5|39
1620831550000|2021-05-12 14:59:10|744972.5|743972.5|744993.6|743993.6|745050.1|744050.1|744965.8|743965.8|39
1620831560000|2021-05-12 14:59:20|744994.7|743994.7|744982.7|743982.7|745046.4|744046.4|744963.1|743963.1|36
1620831570000|2021-05-12 14:59:30|744974.1|743974.1|744909.4|743909.4|745009|744009|744909.4|743909.4|36
1620831580000|2021-05-12 14:59:40|744911.4|743911.4|744918.1|743918.1|744952.4|743952.4|744863.7|743863.7|38
1620831590000|2021-05-12 14:59:50|744907.9|743907.9|744827.8|743827.8|744911.4|743911.4|744754.5|743754.5|39
1620831600000|2021-05-12 15:00:00|744840.8|743840.8|744927|743927|744982.9|743982.9|744807.2|743807.2|39
1620831610000|2021-05-12 15:00:10|744929.7|743929.7|744960.1|743960.1|744989.8|743989.8|744871.1|743871.1|40
1620831620000|2021-05-12 15:00:20|744954.2|743954.2|744853.2|743853.2|744955.5|743955.5|744853.2|743853.2|36
1620831630000|2021-05-12 15:00:30|744859.7|743859.7|744810.2|743810.2|744887.4|743887.4|744763.9|743763.9|38
1620831640000|2021-05-12 15:00:40|744816.8|743816.8|744758.6|743758.6|744829.2|743829.2|744690.8|743690.8|39
1620831650000|2021-05-12 15:00:50|744738.5|743738.5|744682.6|743682.6|744760.2|743760.2|744678.8|743678.8|39
1620831660000|2021-05-12 15:01:00|744677.9|743677.9|744695.1|743695.1|744753.1|743753.1|744612.6|743612.6|40
1620831670000|2021-05-12 15:01:10|744685.2|743685.2|744604.5|743604.5|744693.1|743693.1|744593.7|743593.7|39
1620831680000|2021-05-12 15:01:20|744614|743614|744620.2|743620.2|744643.1|743643.1|744594.9|743594.9|40
1620831690000|2021-05-12 15:01:30|744614.2|743614.2|744718.6|743718.6|744762.5|743762.5|744597.4|743597.4|36
1620831700000|2021-05-12 15:01:40|744744.8|743744.8|744669.7|743669.7|744783.9|743783.9|744655.6|743655.6|35
1620831710000|2021-05-12 15:01:50|744672.3|743672.3|744666|743666|744681.1|743681.1|744605.7|743605.7|39
1620831720000|2021-05-12 15:02:00|744663.2|743663.2|744648.3|743648.3|744729.1|743729.1|744644.9|743644.9|38
1620831730000|2021-05-12 15:02:10|744657.8|743657.8|744666.7|743666.7|744667.3|743667.3|744622.8|743622.8|35
1620831740000|2021-05-12 15:02:20|744673.9|743673.9|744675.9|743675.9|744771.8|743771.8|744661.5|743661.5|39
1620831750000|2021-05-12 15:02:30|744668.4|743668.4|744658.6|743658.6|745187.2|743709|744645|743187.2|35
1620831760000|2021-05-12 15:02:40|744671.3|743671.3|744670.4|743670.4|744692.4|743692.4|744637.2|743637.2|38
1620831770000|2021-05-12 15:02:50|744680.2|743680.2|744743|743743|744788.4|743788.4|744674.4|743674.4|37
1620831780000|2021-05-12 15:03:00|744730|743730|744698.8|743698.8|744793.5|743793.5|744663.6|743663.6|38
1620831790000|2021-05-12 15:03:10|744692.3|743692.3|744675.2|743675.2|744702.4|743702.4|744661|743661|39
1620831800000|2021-05-12 15:03:20|744683.5|743683.5|744661.4|743661.4|744705.6|743705.6|744653.9|743653.9|37
1620831810000|2021-05-12 15:03:30|744708.3|743708.3|744900.9|743900.9|744900.9|743900.9|744677.8|743677.8|38
1620831820000|2021-05-12 15:03:40|744897.7|743897.7|744823.5|743823.5|744944.9|743944.9|744820.7|743820.7|39
1620831830000|2021-05-12 15:03:50|744825|743825|744812.7|743812.7|744857.1|743857.1|744772.6|743772.6|36
1620831840000|2021-05-12 15:04:00|744831.2|743831.2|744848.6|743848.6|744899.6|743899.6|744820.6|743820.6|40
1620831850000|2021-05-12 15:04:10|744839.4|743839.4|744874.8|743874.8|744892.8|743892.8|744806|743806|40
1620831860000|2021-05-12 15:04:20|744876.7|743876.7|744684.2|743684.2|744876.7|743876.7|744671.4|743671.4|40
1620831870000|2021-05-12 15:04:30|744680.1|743680.1|744648.7|743648.7|744711.7|743711.7|744630.7|743630.7|39
1620831880000|2021-05-12 15:04:40|744637.6|743637.6|744661.1|743661.1|744675.9|743675.9|744631.6|743631.6|33
1620831890000|2021-05-12 15:04:50|744649.4|743649.4|744620.8|743620.8|744673.1|743673.1|744618.1|743618.1|34
1620831900000|2021-05-12 15:05:00|744613.3|743613.3|744581.7|743581.7|744627.1|743627.1|744571.4|743571.4|38
1620831910000|2021-05-12 15:05:10|744588.5|743588.5|744582.4|743582.4|744618.8|743618.8|744568.1|743568.1|36
1620831920000|2021-05-12 15:05:20|744580.9|743580.9|744496.1|743496.1|744588.9|743588.9|744491.5|743491.5|39
1620831930000|2021-05-12 15:05:30|744492.8|743492.8|744536.2|743536.2|744553.3|743553.3|744478.6|743478.6|32
1620831940000|2021-05-12 15:05:40|744534.6|743534.6|744536.3|743536.3|744549|743549|744521.1|743521.1|30
1620831950000|2021-05-12 15:05:50|744528.6|743528.6|744479.2|743479.2|744546.4|743546.4|744458.5|743458.5|37
1620831960000|2021-05-12 15:06:00|744480.5|743480.5|744456.6|743456.6|744606.2|743606.2|744450.9|743450.9|38
1620831970000|2021-05-12 15:06:10|744466.7|743466.7|744474.4|743474.4|744491.3|743491.3|744399.7|743399.7|38
1620831980000|2021-05-12 15:06:20|744476.2|743476.2|744602.8|743602.8|744607.5|743607.5|744474|743474|37
1620831990000|2021-05-12 15:06:30|744610.2|743610.2|744674.2|743674.2|744674.2|743674.2|744590.7|743590.7|37
1620832000000|2021-05-12 15:06:40|744676.6|743676.6|744626.7|743626.7|744704.1|743704.1|744626.7|743626.7|38
1620832010000|2021-05-12 15:06:50|744617.2|743617.2|744524.8|743524.8|744637.7|743637.7|744515.1|743515.1|38
1620832020000|2021-05-12 15:07:00|744538.9|743538.9|744610.7|743610.7|744631.4|743631.4|744538.9|743538.9|36
1620832030000|2021-05-12 15:07:10|744607|743607|744692.8|743692.8|744699.2|743699.2|744598.3|743598.3|37
1620832040000|2021-05-12 15:07:20|744686.7|743686.7|745212.3|743212.3|745231.1|743728.6|744686.7|743208.3|36
1620832050000|2021-05-12 15:07:30|745206.7|743206.7|745212.3|743212.3|745241|743760|744668.4|743190.7|37
1620832060000|2021-05-12 15:07:40|744710.9|743710.9|745196.9|743196.9|745212.3|743717.4|744694.9|743196.9|34
1620832070000|2021-05-12 15:07:50|745227.4|743227.4|745478.5|743478.5|745490.3|743968.3|744730.5|743227.4|38
1620832080000|2021-05-12 15:08:00|745492.1|743492.1|745705.9|743705.9|745766.6|743766.6|745459.4|743459.4|40
1620832090000|2021-05-12 15:08:10|745717.9|743717.9|745682.8|743682.8|745730.8|743730.8|745678.2|743678.2|37
1620832100000|2021-05-12 15:08:20|745685.7|743685.7|745166.6|744166.6|745701.5|744195.6|745166.6|743663.2|38
1620832110000|2021-05-12 15:08:30|745172|744172|745174.6|744174.6|745680.2|744184.7|745166.6|743662.1|32
1620832120000|2021-05-12 15:08:40|745173.2|744173.2|745590.6|743590.6|745678.6|744173.2|745065|743582.3|36
1620832130000|2021-05-12 15:08:50|745594|743594|745115.6|744115.6|745633.6|744131|745106.2|743591.1|33
1620832140000|2021-05-12 15:09:00|745106.1|744106.1|745131|744131|745604.5|744132.7|745094.7|743583.6|29
1620832150000|2021-05-12 15:09:10|745128.3|744128.3|745133.8|744133.8|745142.5|744142.5|745116.6|744116.6|30
1620832160000|2021-05-12 15:09:20|745133.7|744133.7|745118.3|744118.3|745147.9|744147.9|745118.3|744118.3|26
1620832170000|2021-05-12 15:09:30|745119.1|744119.1|745103|744103|745124.5|744124.5|745101.6|744101.6|24
1620832180000|2021-05-12 15:09:40|745102.2|744102.2|745109.5|744109.5|745624.2|744133|745102.2|743611.9|32
1620832190000|2021-05-12 15:09:50|745092.6|744092.6|745083.1|744083.1|745097.9|744097.9|745083.1|744083.1|33
1620832200000|2021-05-12 15:10:00|745095.1|744095.1|745085.9|744085.9|745622.9|744136.2|745052.6|743549.6|38
1620832210000|2021-05-12 15:10:10|745122.7|744122.7|745078.1|744078.1|745583.8|744122.7|745023|743569.2|35
1620832220000|2021-05-12 15:10:20|745067.4|744067.4|745561.4|743561.4|745608.7|744099.5|745047.2|743553.7|34
1620832230000|2021-05-12 15:10:30|745559.9|743559.9|745042.3|744042.3|745561.5|744120.6|745042.3|743542.2|33
1620832240000|2021-05-12 15:10:40|745041.9|744041.9|745052.9|744052.9|745561.7|744090|745005.9|743515.8|37
1620832250000|2021-05-12 15:10:50|745049.1|744049.1|745059.1|744059.1|745073.1|744073.1|745049.1|744049.1|26
1620832260000|2021-05-12 15:11:00|745059|744059|744959.1|743959.1|745518.2|744070.3|744959.1|743503.3|36
1620832270000|2021-05-12 15:11:10|744963.3|743963.3|744961.9|743961.9|745533.6|744018.8|744954.7|743458.3|35
1620832280000|2021-05-12 15:11:20|744963.4|743963.4|744964.5|743964.5|745491.1|743980.3|744955.1|743454.8|28
1620832290000|2021-05-12 15:11:30|744962.3|743962.3|744989.3|743989.3|745494.7|743989.3|744962.3|743468.2|30
1620832300000|2021-05-12 15:11:40|744987.8|743987.8|745498.3|743498.3|745498.3|744000.4|744960.5|743465.3|24
1620832310000|2021-05-12 15:11:50|745503.7|743503.7|745000|744000|745511|744006.7|744980|743503.7|28
1620832320000|2021-05-12 15:12:00|745000.8|744000.8|744973.5|743973.5|745572.2|744089.6|744967.6|743492.8|35
1620832330000|2021-05-12 15:12:10|744975.2|743975.2|745002.4|744002.4|745509.8|744019.2|744975.2|743478.1|38
1620832340000|2021-05-12 15:12:20|745058.8|744058.8|745067.8|744067.8|745615.4|744110.1|745050.8|743540.8|39
1620832350000|2021-05-12 15:12:30|745079.7|744079.7|745524.4|743524.4|745635|744120.7|745024.4|743524.4|38
1620832360000|2021-05-12 15:12:40|745524.9|743524.9|745529.1|743529.1|745554.8|744046.6|744953.9|743500.3|34
1620832370000|2021-05-12 15:12:50|745518.3|743518.3|745541.3|743541.3|745557.6|744058.8|745028.9|743518.3|32
1620832380000|2021-05-12 15:13:00|745539.1|743539.1|745136.9|744136.9|745539.1|744164.2|745081|743536.1|32
1620832390000|2021-05-12 15:13:10|745135.7|744135.7|744996.6|743996.6|745560.9|744172.9|744982.1|743497.2|34
1620832400000|2021-05-12 15:13:20|745501.8|743501.8|745499.7|743499.7|745509.9|743509.9|745489.7|743489.7|28
1620832410000|2021-05-12 15:13:30|745499.1|743499.1|745452|743452|745503.3|743981.5|744946.1|743449.3|37
1620832420000|2021-05-12 15:13:40|745451.8|743451.8|745412.5|743412.5|745452.8|743962.7|744909.6|743410.7|34
1620832430000|2021-05-12 15:13:50|745424.4|743424.4|745376.3|743376.3|745444.6|743899.5|744899.5|743376.3|24
1620832440000|2021-05-12 15:14:00|745363.4|743363.4|745372.6|743372.6|745391.3|743890.2|744872.1|743311.8|36
1620832450000|2021-05-12 15:14:10|745375.6|743375.6|744872.6|743872.6|745419.1|743939.4|744859.4|743367.3|34
1620832460000|2021-05-12 15:14:20|744871.5|743871.5|744808|743808|745393.9|743879.1|744797.9|743321.9|31
1620832470000|2021-05-12 15:14:30|744808.4|743808.4|744797.6|743797.6|744819.9|743819.9|744785.4|743785.4|26
1620832480000|2021-05-12 15:14:40|744800.8|743800.8|744642.5|743642.5|745187.3|743800.8|744640.6|743164.4|37
1620832490000|2021-05-12 15:14:50|744658.6|743658.6|744665.6|743665.6|745199.1|743688.7|744638|743160.5|34
1620832500000|2021-05-12 15:15:00|744666.6|743666.6|744645.2|743645.2|745174.4|743666.6|744627.1|743146.2|36
1620832510000|2021-05-12 15:15:10|744668.7|743668.7|744650.9|743650.9|745172.6|743705.2|744648.2|743168.2|34
1620832520000|2021-05-12 15:15:20|744654.4|743654.4|745180|743180|745200.3|743693.4|744639.3|743141.4|38
1620832530000|2021-05-12 15:15:30|745179.5|743179.5|744672.5|743672.5|745187|743685.4|744663|743161|33
1620832540000|2021-05-12 15:15:40|744672.3|743672.3|744656|743656|744683.6|743683.6|744656|743656|24
1620832550000|2021-05-12 15:15:50|744653.5|743653.5|744662.8|743662.8|744662.8|743662.8|744643.7|743643.7|25
1620832560000|2021-05-12 15:16:00|744650.1|743650.1|744692.6|743692.6|745230.7|743700.3|744650.1|743162.9|37
1620832570000|2021-05-12 15:16:10|744682.5|743682.5|745178|743178|745196.6|743711.7|744672|743174.9|39
1620832580000|2021-05-12 15:16:20|745177.5|743177.5|745154.7|743154.7|745194.3|743194.3|745154.7|743154.7|34
1620832590000|2021-05-12 15:16:30|745153|743153|744683.6|743683.6|745183.1|743720.5|744669|743153|33
1620832600000|2021-05-12 15:16:40|744683.7|743683.7|744673.2|743673.2|745204.9|743705.3|744667.4|743183.8|25
1620832610000|2021-05-12 15:16:50|744676.4|743676.4|744682.9|743682.9|744699|743699|744671.7|743671.7|32
1620832620000|2021-05-12 15:17:00|744684.1|743684.1|744855|743855|745390.9|743894.4|744681.6|743352|38
1620832630000|2021-05-12 15:17:10|744833.3|743833.3|745265.6|743265.6|745338.3|743858.2|744770.4|743258.7|39
1620832640000|2021-05-12 15:17:20|745255.8|743255.8|745221.1|743221.1|745255.8|743740.8|744699.6|743191.3|40
1620832650000|2021-05-12 15:17:30|745229.4|743229.4|744721.2|743721.2|745250.3|743749.6|744696.2|743215.8|38
1620832660000|2021-05-12 15:17:40|744720.1|743720.1|744711.5|743711.5|745261.5|743751.3|744691.5|743195.3|34
1620832670000|2021-05-12 15:17:50|744730.7|743730.7|745195.3|743195.3|745282.5|743763|744714.7|743186.3|36
1620832680000|2021-05-12 15:18:00|745198.5|743198.5|744729|743729|745271|743785.1|744729|743198.5|33
1620832690000|2021-05-12 15:18:10|744728.1|743728.1|744672.9|743672.9|745220.3|743728.1|744672.9|743195.4|37
1620832700000|2021-05-12 15:18:20|744674.9|743674.9|745089.8|743089.8|745210.7|743708.8|744563.2|743069.8|38
1620832710000|2021-05-12 15:18:30|745078.1|743078.1|744569.6|743569.6|745132.2|743631.4|744569.4|743071.7|35
1620832720000|2021-05-12 15:18:40|745058.6|743058.6|744587.2|743587.2|745089.3|743605.6|744553.6|743034.5|37
1620832730000|2021-05-12 15:18:50|744588.6|743588.6|745095.8|743095.8|745123.4|743627.7|744588.3|743090.1|33
1620832740000|2021-05-12 15:19:00|745093.7|743093.7|745094.4|743094.4|745117.4|743609.3|744591.4|743090.2|34
1620832750000|2021-05-12 15:19:10|745090.4|743090.4|744636.6|743636.6|745141.5|743638.6|744631.2|743089.8|29
1620832760000|2021-05-12 15:19:20|744636.2|743636.2|744640.8|743640.8|745114.4|743643.7|744610.4|743109.8|31
1620832770000|2021-05-12 15:19:30|744617.3|743617.3|744623.9|743623.9|744638.7|743638.7|744599.7|743599.7|31
1620832780000|2021-05-12 15:19:40|744624|743624|745132.6|743132.6|745145.1|743644.8|744624|743110.7|27
1620832790000|2021-05-12 15:19:50|745131.6|743131.6|744593.1|743593.1|745131.6|743638.7|744588.1|743120.6|25
1620832800000|2021-05-12 15:20:00|744592|743592|744636.1|743636.1|745148.2|743648.8|744587.2|743098.2|35
1620832810000|2021-05-12 15:20:10|744617.1|743617.1|745152.1|743152.1|745152.1|743634|744589.8|743105.3|33
1620832820000|2021-05-12 15:20:20|745141.6|743141.6|744643.9|743643.9|745141.6|743659.2|744612.3|743131.2|36
1620832830000|2021-05-12 15:20:30|744635.9|743635.9|744632.6|743632.6|744650.8|743650.8|744604.8|743604.8|25
1620832840000|2021-05-12 15:20:40|744624.6|743624.6|744644.6|743644.6|744650.1|743650.1|744618.3|743618.3|24
1620832850000|2021-05-12 15:20:50|744638.7|743638.7|744812.8|743812.8|744812.8|743812.8|744638.7|743638.7|27
1620832860000|2021-05-12 15:21:00|744811|743811|744845.4|743845.4|745351.4|743868.4|744811|743316.6|37
1620832870000|2021-05-12 15:21:10|744842|743842|744852.8|743852.8|744867.9|743867.9|744835.9|743835.9|21
1620832880000|2021-05-12 15:21:20|744852.9|743852.9|744846.7|743846.7|745336.9|743863.1|744844.7|743312.7|30
1620832890000|2021-05-12 15:21:30|745348.9|743348.9|744822.8|743822.8|745361.9|743873.2|744814.4|743348.9|32
1620832900000|2021-05-12 15:21:40|744821.1|743821.1|745319.4|743319.4|745327.6|743828.8|744818.2|743318.4|32
1620832910000|2021-05-12 15:21:50|745318.8|743318.8|744824.2|743824.2|745320.5|743826.7|744817.9|743305.7|27
1620832920000|2021-05-12 15:22:00|744825.7|743825.7|744823.9|743823.9|744864|743864|744819.1|743819.1|38
1620832930000|2021-05-12 15:22:10|744818.3|743818.3|745330.4|743330.4|745343.6|743852.3|744817|743303.4|36
1620832940000|2021-05-12 15:22:20|745324|743324|744876.8|743876.8|745324.9|743890.1|744832.6|743321|37
1620832950000|2021-05-12 15:22:30|744876.2|743876.2|744859.8|743859.8|744877.7|743877.7|744844.8|743844.8|32
1620832960000|2021-05-12 15:22:40|744862.6|743862.6|744815.6|743815.6|744862.6|743862.6|744812.7|743812.7|29
1620832970000|2021-05-12 15:22:50|744812.2|743812.2|745328.5|743328.5|745339|743825|744810|743311.1|30
1620832980000|2021-05-12 15:23:00|745324.9|743324.9|744866.4|743866.4|745367.8|743869.8|744857|743324.9|32
1620832990000|2021-05-12 15:23:10|744863.2|743863.2|744864.3|743864.3|744869.1|743869.1|744848.6|743848.6|24
1620833000000|2021-05-12 15:23:20|744857|743857|744849.8|743849.8|745328|743859.4|744801.7|743287.3|30
1620833010000|2021-05-12 15:23:30|744843.5|743843.5|744852.4|743852.4|745334|743852.4|744828.5|743327.9|23
1620833020000|2021-05-12 15:23:40|744843|743843|744946.6|743946.6|745339.2|743946.6|744843|743327.2|24
1620833030000|2021-05-12 15:23:50|744960.9|743960.9|745459.2|743459.2|745461.8|743981.8|744947.8|743441.1|27
1620833040000|2021-05-12 15:24:00|745465|743465|744949.1|743949.1|745465|743973|744949.1|743458|26
1620833050000|2021-05-12 15:24:10|744951.5|743951.5|745449|743449|745481.6|743979.5|744948|743449|35
1620833060000|2021-05-12 15:24:20|745456.2|743456.2|745381.8|743381.8|745456.2|743931.4|744884.9|743381.8|37
1620833070000|2021-05-12 15:24:30|745385.2|743385.2|745395.4|743395.4|745399.8|743902.6|744877.1|743366|34
1620833080000|2021-05-12 15:24:40|745385.8|743385.8|744862.7|743862.7|745398.4|743882.2|744855.4|743368|35
1620833090000|2021-05-12 15:24:50|744865.6|743865.6|744865.2|743865.2|745370.7|743897.7|744859.7|743359.8|34
1620833100000|2021-05-12 15:25:00|744865.8|743865.8|744873.9|743873.9|745386.9|743876.2|744865.5|743369.1|23
1620833110000|2021-05-12 15:25:10|744874.4|743874.4|744876|743876|745394|743879.8|744874.4|743370.3|26
1620833120000|2021-05-12 15:25:20|744875.5|743875.5|744936.6|743936.6|745419.6|743936.6|744870.3|743377.9|37
1620833130000|2021-05-12 15:25:30|744951.6|743951.6|744933.5|743933.5|744953.3|743953.3|744923.9|743923.9|30
1620833140000|2021-05-12 15:25:40|744931.3|743931.3|744936.9|743936.9|744947.8|743947.8|744919.1|743919.1|31
1620833150000|2021-05-12 15:25:50|744940.5|743940.5|745422.3|743422.3|745425.9|743941.5|744933.8|743419|33
1620833160000|2021-05-12 15:26:00|745421.6|743421.6|745411|743411|745424.7|743424.7|745410.4|743410.4|24
1620833170000|2021-05-12 15:26:10|745409.8|743409.8|745411|743411|745416.5|743416.5|745409.3|743409.3|10
1620833180000|2021-05-12 15:26:20|745410.5|743410.5|744897.8|743897.8|745410.5|743926.7|744884|743410.5|25
1620833190000|2021-05-12 15:26:30|744896.8|743896.8|745392.2|743392.2|745398|743900.6|744893.6|743392.2|24
1620833200000|2021-05-12 15:26:40|745389.2|743389.2|744865.2|743865.2|745389.2|743897|744851.2|743382.2|28
1620833210000|2021-05-12 15:26:50|744866.4|743866.4|745381.2|743381.2|745390.8|743917.9|744861.9|743380|31
1620833220000|2021-05-12 15:27:00|745384.6|743384.6|744869.1|743869.1|745399.7|743904.5|744862.7|743384|31
1620833230000|2021-05-12 15:27:10|744869|743869|744892|743892|745379.7|743916.3|744868.8|743350.7|32
1620833240000|2021-05-12 15:27:20|744893|743893|744935.8|743935.8|745447.5|743956|744889.9|743429.6|35
1620833250000|2021-05-12 15:27:30|744933.8|743933.8|745140.9|744140.9|745146.3|744146.3|744933.8|743933.8|38
1620833260000|2021-05-12 15:27:40|745149.5|744149.5|745105.7|744105.7|745626.7|744151.7|745093.6|743579.4|35
1620833270000|2021-05-12 15:27:50|745125.2|744125.2|745142.2|744142.2|745142.2|744142.2|745109.4|744109.4|34
1620833280000|2021-05-12 15:28:00|745130|744130|745637.2|743637.2|745642.6|744143.3|745086|743636.2|35
1620833290000|2021-05-12 15:28:10|745640.4|743640.4|745132.4|744132.4|745640.4|744145.9|745129.7|743620.5|33
1620833300000|2021-05-12 15:28:20|745632.6|743632.6|745126.4|744126.4|745635.2|744136.7|745109|743631.5|36
1620833310000|2021-05-12 15:28:30|745141.5|744141.5|745176.2|744176.2|745671.8|744176.2|745129.9|743623.8|37
1620833320000|2021-05-12 15:28:40|745164.5|744164.5|745101.1|744101.1|745659.1|744182.1|745091.9|743584.1|34
1620833330000|2021-05-12 15:28:50|745580.7|743580.7|745505.2|743505.2|745581.8|744053|744966.8|743486|36
1620833340000|2021-05-12 15:29:00|745527.2|743527.2|745618.3|743618.3|745639.8|744141.9|745037.1|743515.5|38
1620833350000|2021-05-12 15:29:10|745621.9|743621.9|745873.3|743873.3|745880.5|744164|745136.9|743617.8|39
1620833360000|2021-05-12 15:29:20|745877.5|743877.5|745739.6|743739.6|745885.8|744242.9|745242.9|743730.4|33
1620833370000|2021-05-12 15:29:30|745737.2|743737.2|745729.1|743729.1|745774.8|743774.8|745729.1|743729.1|36
1620833380000|2021-05-12 15:29:40|745730|743730|745736.1|743736.1|745750.9|743750.9|745722|743722|30
1620833390000|2021-05-12 15:29:50|745741.2|743741.2|745192.2|744192.2|745741.2|744226.2|745192.2|743697.3|34
1620833400000|2021-05-12 15:30:00|745698.9|743698.9|745692.4|743692.4|745704.2|744185.6|745171.8|743682.2|31
1620833410000|2021-05-12 15:30:10|745687.8|743687.8|745600.3|743600.3|745691.7|744115.7|745086.6|743573.9|30
1620833420000|2021-05-12 15:30:20|745590.3|743590.3|745644.1|743644.1|745659.4|744170.1|745102.7|743589.5|31
1620833430000|2021-05-12 15:30:30|745631.9|743631.9|745152.2|744152.2|745653.8|744158.1|745103|743631.9|34
1620833440000|2021-05-12 15:30:40|745148|744148|745113.9|744113.9|745626.7|744151.2|745102.9|743596.8|33
1620833450000|2021-05-12 15:30:50|745117.1|744117.1|745094|744094|745625.9|744137.7|745070.5|743589.6|36
1620833460000|2021-05-12 15:31:00|745100.1|744100.1|745106.8|744106.8|745647.5|744158.5|745091|743594.5|37
1620833470000|2021-05-12 15:31:10|745105.2|744105.2|745117|744117|745124.9|744124.9|745098|744098|30
1620833480000|2021-05-12 15:31:20|745119.7|744119.7|745072.3|744072.3|745618.3|744121.7|745061.3|743556.9|31
1620833490000|2021-05-12 15:31:30|745066.8|744066.8|745608|743608|745609.6|744108.1|745056.4|743600.3|30
1620833500000|2021-05-12 15:31:40|745609.2|743609.2|745067.9|744067.9|745612|744107.6|745066|743579.3|35
1620833510000|2021-05-12 15:31:50|745068.6|744068.6|745616.6|743616.6|745616.6|744102.9|745063.7|743586.8|32
1620833520000|2021-05-12 15:32:00|745614.2|743614.2|745091|744091|745623.1|744100.2|745079.8|743577.5|37
1620833530000|2021-05-12 15:32:10|745090.7|744090.7|745066.2|744066.2|745574|744094.6|745063.1|743570.9|35
1620833540000|2021-05-12 15:32:20|745065.6|744065.6|745030.8|744030.8|745560.1|744082.8|745029.4|743528.2|35
1620833550000|2021-05-12 15:32:30|745023.4|744023.4|745590.6|743590.6|745648.3|744139.3|745023.4|743582.4|37
1620833560000|2021-05-12 15:32:40|745593.4|743593.4|745021.2|744021.2|745684.2|744027.2|745021.2|743586.5|36
1620833570000|2021-05-12 15:32:50|745019.8|744019.8|745044.8|744044.8|745543.9|744054.2|744994.5|743543.9|33
1620833580000|2021-05-12 15:33:00|745058.8|744058.8|745035.1|744035.1|745543.4|744061.9|745032.7|743543.4|29
1620833590000|2021-05-12 15:33:10|745030.9|744030.9|745589.5|743589.5|745599.2|744184.6|745030.9|743582.1|35
1620833600000|2021-05-12 15:33:20|745590.9|743590.9|745583.9|743583.9|745598.9|743598.9|745579.2|743579.2|32
1620833610000|2021-05-12 15:33:30|745583.8|743583.8|745580.5|743580.5|745583.8|743583.8|745566.4|743566.4|22
1620833620000|2021-05-12 15:33:40|745574|743574|745578|743578|745589.8|743589.8|745567.5|743567.5|38
1620833630000|2021-05-12 15:33:50|745579.8|743579.8|745583|743583|745587.2|744075.7|745071.5|743540.6|29
1620833640000|2021-05-12 15:34:00|745533.9|743533.9|745592.9|743592.9|745602.2|744119.8|745089.7|743533.9|39
1620833650000|2021-05-12 15:34:10|745601|743601|745583.8|743583.8|745601|744098.5|745086.9|743569.3|31
1620833660000|2021-05-12 15:34:20|745595.1|743595.1|745571.5|743571.5|745601.8|744110.9|745076.6|743557.2|37
1620833670000|2021-05-12 15:34:30|745568.8|743568.8|745596.6|743596.6|745609.9|744111.8|745072.6|743567.6|35
1620833680000|2021-05-12 15:34:40|745590.2|743590.2|745568.7|743568.7|745600.9|743600.9|745544.1|743544.1|35
1620833690000|2021-05-12 15:34:50|745559.5|743559.5|745133.4|744133.4|745635.7|744142.9|745112|743554.2|36
1620833700000|2021-05-12 15:35:00|745138.3|744138.3|745139.9|744139.9|745633.7|744148.7|745119.7|743614.4|34
1620833710000|2021-05-12 15:35:10|745124.7|744124.7|745618.6|743618.6|745624.1|744136.6|745078.7|743580.7|38
1620833720000|2021-05-12 15:35:20|745625.8|743625.8|745175.3|744175.3|745675|744175.3|745125.7|743620.3|35
1620833730000|2021-05-12 15:35:30|745173.3|744173.3|745103.8|744103.8|745674.2|744173.3|745090.6|743581.8|37
1620833740000|2021-05-12 15:35:40|745125.1|744125.1|745104|744104|745628.7|744147|745077.5|743599.4|37
1620833750000|2021-05-12 15:35:50|745096.5|744096.5|745133.6|744133.6|745657.8|744157.1|745086.7|743636.5|35
1620833760000|2021-05-12 15:36:00|745127.2|744127.2|745141.1|744141.1|745167|744167|745126.1|744126.1|33
1620833770000|2021-05-12 15:36:10|745139|744139|745103.3|744103.3|745633|744142.7|745097.9|743600.2|30
1620833780000|2021-05-12 15:36:20|745101.7|744101.7|745086.3|744086.3|745101.7|744101.7|745069.1|744069.1|33
1620833790000|2021-05-12 15:36:30|745087.9|744087.9|745088.3|744088.3|745612.2|744119.6|745085.9|743601.2|31
1620833800000|2021-05-12 15:36:40|745084.4|744084.4|745120.7|744120.7|745129.2|744129.2|745082.5|744082.5|26
1620833810000|2021-05-12 15:36:50|745122.6|744122.6|745110.2|744110.2|745149.3|744149.3|745099.7|744099.7|26
1620833820000|2021-05-12 15:37:00|745109.9|744109.9|745131.5|744131.5|745634.3|744148.5|745105.9|743612.6|30
1620833830000|2021-05-12 15:37:10|745129.1|744129.1|745068.7|744068.7|745606.3|744135.8|745064.6|743573.2|28
1620833840000|2021-05-12 15:37:20|745064.7|744064.7|745109|744109|745109|744109|745059.1|744059.1|29
1620833850000|2021-05-12 15:37:30|745112.7|744112.7|745578.7|743578.7|745626.3|744130.9|745102.3|743574.9|33
1620833860000|2021-05-12 15:37:40|745581.3|743581.3|745593.7|743593.7|745593.7|743593.7|745576.7|743576.7|25
1620833870000|2021-05-12 15:37:50|745600.3|743600.3|745594.1|743594.1|745603.6|743603.6|745585.8|743585.8|26
1620833880000|2021-05-12 15:38:00|745589.8|743589.8|745551.6|743551.6|745591.6|744069|745069|743546.4|36
1620833890000|2021-05-12 15:38:10|745535.4|743535.4|745558.2|743558.2|745575.2|744039.4|745039.4|743535.4|35
1620833900000|2021-05-12 15:38:20|745559.4|743559.4|745577.9|743577.9|745584.9|743584.9|745554.5|743554.5|24
1620833910000|2021-05-12 15:38:30|745578.6|743578.6|745067.4|744067.4|745584.6|744075.2|745066.6|743563.8|26
1620833920000|2021-05-12 15:38:40|745062.1|744062.1|745539.7|743539.7|745563.5|744075.7|745039.6|743514.2|37
1620833930000|2021-05-12 15:38:50|745039|744039|745529.8|743529.8|745556.4|744039|745039|743529.7|31
1620833940000|2021-05-12 15:39:00|745536.3|743536.3|745028.2|744028.2|745539.2|744038|745016.1|743506.6|34
1620833950000|2021-05-12 15:39:10|745027|744027|745513.6|743513.6|745550.7|744043.4|745008.5|743506|31
1620833960000|2021-05-12 15:39:20|745493.6|743493.6|745414.1|743414.1|745518.1|744025.3|744983.9|743403.1|38
1620833970000|2021-05-12 15:39:30|745401.5|743401.5|745480.1|743480.1|745489.3|743489.3|745400.6|743400.6|37
1620833980000|2021-05-12 15:39:40|745483.2|743483.2|745453.2|743453.2|745484.7|743484.7|745427.1|743427.1|37
1620833990000|2021-05-12 15:39:50|745445|743445|745484.6|743484.6|745501|743501|745436|743436|34
1620834000000|2021-05-12 15:40:00|745484.9|743484.9|745569.2|743569.2|745597.5|743597.5|745466.6|743466.6|34
1620834010000|2021-05-12 15:40:10|745572.5|743572.5|745521.8|743521.8|745573|743573|745511.6|743511.6|32
1620834020000|2021-05-12 15:40:20|745521.3|743521.3|745533.2|743533.2|745534.9|743534.9|745508.8|743508.8|35
1620834030000|2021-05-12 15:40:30|745530.9|743530.9|745598.1|743598.1|745612.3|743612.3|745529.8|743529.8|28
1620834040000|2021-05-12 15:40:40|745591.6|743591.6|745578.7|743578.7|745597.9|743597.9|745564.2|743564.2|33
1620834050000|2021-05-12 15:40:50|745573.4|743573.4|745595.7|743595.7|745603.1|743603.1|745573.4|743573.4|27
1620834060000|2021-05-12 15:41:00|745587.8|743587.8|745586.2|743586.2|745622.6|743622.6|745555|743555|31
1620834070000|2021-05-12 15:41:10|745582.8|743582.8|745576.7|743576.7|745590.9|743590.9|745559.8|743559.8|28
1620834080000|2021-05-12 15:41:20|745578.3|743578.3|745556.5|743556.5|745578.3|743578.3|745551.6|743551.6|23
1620834090000|2021-05-12 15:41:30|745561.5|743561.5|745590.1|743590.1|745603.8|743603.8|745554.8|743554.8|29
1620834100000|2021-05-12 15:41:40|745591.8|743591.8|745612.6|743612.6|745612.6|743612.6|745583.2|743583.2|23
1620834110000|2021-05-12 15:41:50|745616.9|743616.9|745546.1|743546.1|745616.9|743616.9|745523|743523|33
1620834120000|2021-05-12 15:42:00|745534.7|743534.7|745538.9|743538.9|745554.8|744034.4|745033.5|743511.1|32
1620834130000|2021-05-12 15:42:10|745547.1|743547.1|745558.5|743558.5|745580.8|744076.5|745076.5|743543.1|29
1620834140000|2021-05-12 15:42:20|745558.4|743558.4|745024.1|744024.1|745560.8|744065.9|745024.1|743553.5|26
1620834150000|2021-05-12 15:42:30|745495.9|743495.9|745020.3|744020.3|745530.2|744020.3|745004.1|743495.9|34
1620834160000|2021-05-12 15:42:40|745015.4|744015.4|745513|743513|745528.2|744019.9|744999.6|743494.7|27
1620834170000|2021-05-12 15:42:50|745511.7|743511.7|744996.3|743996.3|745511.7|744001.5|744990|743482.7|26
1620834180000|2021-05-12 15:43:00|745500.9|743500.9|744954.8|743954.8|745546.9|744049.5|744954.2|743497.6|35
1620834190000|2021-05-12 15:43:10|744957.4|743957.4|745370.7|743370.7|745419|743958.4|744877.4|743370.7|28
1620834200000|2021-05-12 15:43:20|745369.8|743369.8|744862|743862|745371.3|743879.6|744851.9|743356.9|30
1620834210000|2021-05-12 15:43:30|744860.6|743860.6|745363.2|743363.2|745378.9|743870.3|744847.1|743348.5|29
1620834220000|2021-05-12 15:43:40|745374.2|743374.2|745243.1|743243.1|745375.1|743857.3|744732.6|743231.8|35
1620834230000|2021-05-12 15:43:50|745245.4|743245.4|744710.3|743710.3|745245.4|743768.1|744689.7|743241.3|29
1620834240000|2021-05-12 15:44:00|744695.5|743695.5|745068.1|743068.1|745125.5|743741.8|744591.6|743062|33
1620834250000|2021-05-12 15:44:10|745064.5|743064.5|744556.7|743556.7|745088.2|743584.8|744556.7|743060.3|31
1620834260000|2021-05-12 15:44:20|744556.4|743556.4|745031.6|743031.6|745084.3|743573.2|744554.5|742970.5|32
1620834270000|2021-05-12 15:44:30|745048|743048|745066|743066|745076.8|743076.8|745023.8|743023.8|35
1620834280000|2021-05-12 15:44:40|744570.4|743570.4|744375.6|743375.6|745128.9|743593.5|744370|742864.3|37
1620834290000|2021-05-12 15:44:50|744369|743369|744758.9|742758.9|744759.1|743369|744243.1|742723.9|29
1620834300000|2021-05-12 15:45:00|744699.4|742699.4|744739|742739|744754.5|743256.1|744240.8|742687.6|38
1620834310000|2021-05-12 15:45:10|744744.9|742744.9|744756.9|742756.9|744781.6|743226.7|744226.7|742692.4|37
1620834320000|2021-05-12 15:45:20|744755.2|742755.2|744775.4|742775.4|744821|742821|744718.7|742718.7|34
1620834330000|2021-05-12 15:45:30|744774|742774|744807.4|742807.4|744843|742843|744772.2|742772.2|30
1620834340000|2021-05-12 15:45:40|744810.5|742810.5|744801.9|742801.9|744828.9|742828.9|744751.6|742751.6|35
1620834350000|2021-05-12 15:45:50|744782.4|742782.4|744867.3|742867.3|744867.3|742867.3|744782.4|742782.4|23
1620834360000|2021-05-12 15:46:00|744852.5|742852.5|744880.7|742880.7|744881.7|742881.7|744848|742848|25
1620834370000|2021-05-12 15:46:10|744884.4|742884.4|744874.2|742874.2|744893.9|742893.9|744858.9|742858.9|30
1620834380000|2021-05-12 15:46:20|744872.4|742872.4|745077.3|743077.3|745088.5|743564.1|744481.9|742870.9|32
1620834390000|2021-05-12 15:46:30|745077.4|743077.4|745063.9|743063.9|745110.8|743110.8|745055.3|743055.3|40
1620834400000|2021-05-12 15:46:40|745059.5|743059.5|745061.1|743061.1|745078.2|743078.2|745038|743038|35
1620834410000|2021-05-12 15:46:50|745055.2|743055.2|745041.8|743041.8|745072|743072|745032.2|743032.2|36
1620834420000|2021-05-12 15:47:00|745037|743037|745002.7|743002.7|745064.1|743064.1|744988.1|742988.1|36
1620834430000|2021-05-12 15:47:10|745001.3|743001.3|744950.6|742950.6|745013.1|743013.1|744944.8|742944.8|30
1620834440000|2021-05-12 15:47:20|744965.9|742965.9|744949.9|742949.9|744976.7|742976.7|744928.5|742928.5|30
1620834450000|2021-05-12 15:47:30|744949.5|742949.5|744961.3|742961.3|744988.1|742988.1|744949.5|742949.5|29
1620834460000|2021-05-12 15:47:40|744964.6|742964.6|744947.3|742947.3|744964.6|742964.6|744923.6|742923.6|30
1620834470000|2021-05-12 15:47:50|744935.8|742935.8|744921.7|742921.7|744945.9|742945.9|744896.5|742896.5|24
1620834480000|2021-05-12 15:48:00|744896|742896|744899.7|742899.7|744912.5|742912.5|744851|742851|34
1620834490000|2021-05-12 15:48:10|744898.2|742898.2|744886.2|742886.2|744903.7|742903.7|744882.4|742882.4|25
1620834500000|2021-05-12 15:48:20|744900.1|742900.1|744886.4|742886.4|744910.6|742910.6|744869.7|742869.7|29
1620834510000|2021-05-12 15:48:30|744888.4|742888.4|744616.1|742616.1|744888.4|742888.4|744611.3|742611.3|26
1620834520000|2021-05-12 15:48:40|744613.7|742613.7|744619.3|742619.3|744634.3|742634.3|744613.7|742613.7|30
1620834530000|2021-05-12 15:48:50|744622.6|742622.6|744642.1|742642.1|744658.8|742658.8|744622.3|742622.3|22
1620834540000|2021-05-12 15:49:00|744641.1|742641.1|744600|742600|744641.1|743250.8|744147.7|742597.7|23
1620834550000|2021-05-12 15:49:10|744596.4|742596.4|744597.1|742597.1|744622.2|742622.2|744584|742584|21
1620834560000|2021-05-12 15:49:20|744592.6|742592.6|744658.2|742658.2|744665.8|743169.2|744158.1|742592.6|27
1620834570000|2021-05-12 15:49:30|744658.6|742658.6|744051.2|743051.2|744704.2|743067.7|744051.2|742566.4|33
1620834580000|2021-05-12 15:49:40|744052.6|743052.6|744433.4|742433.4|744588.2|743052.6|744022.2|742433.4|35
1620834590000|2021-05-12 15:49:50|744433.6|742433.6|744503.5|742503.5|744518.7|742986.3|743986.3|742433.6|29
1620834600000|2021-05-12 15:50:00|744509.2|742509.2|744567.4|742567.4|744567.4|742980.8|743980.8|742472.2|31
1620834610000|2021-05-12 15:50:10|744575.9|742575.9|744429.6|742429.6|744575.9|742936|743916.6|742425.4|24
1620834620000|2021-05-12 15:50:20|744427.8|742427.8|744426.4|742426.4|744431.8|742431.8|744417.1|742417.1|19
1620834630000|2021-05-12 15:50:30|743945.7|742945.7|743986.4|742986.4|744428.4|742996.4|743932.6|742428.4|28
1620834640000|2021-05-12 15:50:40|743967.4|742967.4|744566|742566|744574.7|743059.2|743967.4|742449.9|28
1620834650000|2021-05-12 15:50:50|744547.9|742547.9|744545.5|742545.5|744575.7|743149.2|744020.2|742543.7|35
1620834660000|2021-05-12 15:51:00|744541.7|742541.7|744054.7|743054.7|744583.5|743054.7|743993.3|742522.6|35
1620834670000|2021-05-12 15:51:10|744038.5|743038.5|744071.8|743071.8|744077.1|743077.1|744025.5|743025.5|33
1620834680000|2021-05-12 15:51:20|744596.7|742596.7|744070.4|743070.4|744596.7|743114.8|744039.2|742580|29
1620834690000|2021-05-12 15:51:30|744069.6|743069.6|744616.5|742616.5|744631.2|743103.7|744069.6|742614.7|26
1620834700000|2021-05-12 15:51:40|744614.2|742614.2|744612.7|742612.7|744644.2|743139.1|744107.5|742588|30
1620834710000|2021-05-12 15:51:50|744590.9|742590.9|744634.9|742634.9|744637.5|743174.6|744108.2|742587|24
1620834720000|2021-05-12 15:52:00|744635.5|742635.5|744739.3|742739.3|744749|742749|744624|742624|32
1620834730000|2021-05-12 15:52:10|744739.6|742739.6|744728.7|742728.7|744761.2|742761.2|744727.8|742727.8|30
1620834740000|2021-05-12 15:52:20|744760.1|742760.1|744259.2|743259.2|744771.5|743264.6|744246.2|742727.6|34
1620834750000|2021-05-12 15:52:30|744763.2|742763.2|744787.2|742787.2|744792.3|743284.6|744266.3|742763.2|31
1620834760000|2021-05-12 15:52:40|744750.5|742750.5|744714.7|742714.7|744779.5|742779.5|744706.8|742706.8|29
1620834770000|2021-05-12 15:52:50|744715.5|742715.5|744793.1|742793.1|744806.8|743246.1|744244.6|742715.5|28
1620834780000|2021-05-12 15:53:00|744791.6|742791.6|744827.6|742827.6|744827.6|742827.6|744767.8|742767.8|33
1620834790000|2021-05-12 15:53:10|744843.3|742843.3|744835.6|742835.6|744851|743310.9|744296.4|742789.6|30
1620834800000|2021-05-12 15:53:20|744838.7|742838.7|744338.3|743338.3|744850.3|743341.2|744328.4|742812|33
1620834810000|2021-05-12 15:53:30|744338.8|743338.8|744343.3|743343.3|744343.3|743343.3|744317|743317|17
1620834820000|2021-05-12 15:53:40|744321.5|743321.5|744766.4|742766.4|744815.5|743342.5|744316.7|742766.4|20
1620834830000|2021-05-12 15:53:50|744259.6|743259.6|744786.2|742786.2|744812.6|743276.9|744259.6|742777.2|25
1620834840000|2021-05-12 15:54:00|744797.3|742797.3|744809|742809|744809.8|742809.8|744786.9|742786.9|18
1620834850000|2021-05-12 15:54:10|744809.4|742809.4|744788.5|742788.5|744813|743280.9|744257.1|742757.2|30
1620834860000|2021-05-12 15:54:20|744793.9|742793.9|744892.5|742892.5|744895.8|743351.8|744338.5|742789.1|26
1620834870000|2021-05-12 15:54:30|744896.2|742896.2|744943.4|742943.4|744959.4|743411.6|744411.6|742882|29
1620834880000|2021-05-12 15:54:40|744958.3|742958.3|744943.1|742943.1|744965.7|742965.7|744924|742924|31
1620834890000|2021-05-12 15:54:50|744961.3|742961.3|744960.4|742960.4|744961.3|742961.3|744918.6|742918.6|26
1620834900000|2021-05-12 15:55:00|744961.5|742961.5|744961.5|742961.5|744962.2|742962.2|744941.2|742941.2|34
1620834910000|2021-05-12 15:55:10|744960.7|742960.7|744893.9|742893.9|744971.9|742971.9|744873.7|742873.7|33
1620834920000|2021-05-12 15:55:20|744894.8|742894.8|745208.6|743208.6|745230.4|743707.4|744395.7|742893|35
1620834930000|2021-05-12 15:55:30|745242.6|743242.6|745292.3|743292.3|745308.8|743308.8|745238.9|743238.9|31
1620834940000|2021-05-12 15:55:40|745294.2|743294.2|745299.4|743299.4|745305.7|743305.7|745244.4|743244.4|35
1620834950000|2021-05-12 15:55:50|745288.9|743288.9|745458.9|743458.9|745475.2|743839.1|744839.1|743288.9|32
1620834960000|2021-05-12 15:56:00|745459.6|743459.6|745434.6|743434.6|745476.8|743476.8|745408.9|743408.9|34
1620834970000|2021-05-12 15:56:10|745455.1|743455.1|745441.8|743441.8|745456.5|743456.5|745429|743429|26
1620834980000|2021-05-12 15:56:20|745441.7|743441.7|745333.3|743333.3|745460|743460|745333.3|743333.3|27
1620834990000|2021-05-12 15:56:30|745302.8|743302.8|745295.2|743295.2|745324.3|743798.7|744772.9|743257.1|35
1620835000000|2021-05-12 15:56:40|745289.2|743289.2|745288.1|743288.1|745302.5|743302.5|745252.2|743252.2|31
1620835010000|2021-05-12 15:56:50|745291.2|743291.2|745309.3|743309.3|745309.3|743763.8|744763.8|743260.7|26
1620835020000|2021-05-12 15:57:00|745327.7|743327.7|745396.4|743396.4|745404.5|743404.5|745327.7|743327.7|35
1620835030000|2021-05-12 15:57:10|745398.1|743398.1|745608.2|743608.2|745635.3|744063.5|745063.5|743358.1|35
1620835040000|2021-05-12 15:57:20|745639.8|743639.8|745689|743689|745689|744147.6|745147.6|743621.5|27
1620835050000|2021-05-12 15:57:30|745669.7|743669.7|745669.1|743669.1|745700.8|743700.8|745668.6|743668.6|31
1620835060000|2021-05-12 15:57:40|745670.8|743670.8|745779.6|743779.6|745780.6|743780.6|745670.8|743670.8|29
1620835070000|2021-05-12 15:57:50|745777.9|743777.9|745728.1|743728.1|745789.2|744264.7|745251.8|743702|31
1620835080000|2021-05-12 15:58:00|745720|743720|745597.9|743597.9|745722|743951.5|744940.5|743436.7|37
1620835090000|2021-05-12 15:58:10|745614.4|743614.4|745652.8|743652.8|745670.1|743670.1|745591.5|743591.5|37
1620835100000|2021-05-12 15:58:20|745649.5|743649.5|745667.7|743667.7|745676.9|743676.9|745645|743645|32
1620835110000|2021-05-12 15:58:30|745666|743666|745702.5|743702.5|745751.2|743751.2|745641.2|743641.2|29
1620835120000|2021-05-12 15:58:40|745709.9|743709.9|745762.7|743762.7|745767.3|744193.2|745193.2|743702.3|33
1620835130000|2021-05-12 15:58:50|745759.1|743759.1|745771.8|743771.8|745789.9|743789.9|745747.1|743747.1|25
1620835140000|2021-05-12 15:59:00|745772.5|743772.5|745765.1|743765.1|745801.7|743801.7|745764.6|743764.6|31
1620835150000|2021-05-12 15:59:10|745763.7|743763.7|745730.8|743730.8|745788.2|744282.2|745193.9|743705|32
1620835160000|2021-05-12 15:59:20|745736|743736|745161.3|744161.3|745741.4|744171.9|745141.9|743653.1|30
1620835170000|2021-05-12 15:59:30|745149.7|744149.7|745694.1|743694.1|745699.8|744193.1|745138.8|743654.3|30
1620835180000|2021-05-12 15:59:40|745683.5|743683.5|745712|743712|745712.7|743712.7|745682.5|743682.5|36
1620835190000|2021-05-12 15:59:50|745706.6|743706.6|745710.6|743710.6|745727.2|743727.2|745691.7|743691.7|33
1620835200000|2021-05-12 16:00:00|745709.9|743709.9|745726.2|743726.2|745739.4|743739.4|745702.1|743702.1|33
1620835210000|2021-05-12 16:00:10|745734.6|743734.6|745719|743719|745734.6|743734.6|745701.2|743701.2|32
1620835220000|2021-05-12 16:00:20|745714.8|743714.8|745684.5|743684.5|745727.9|743727.9|745684.5|743684.5|33
1620835230000|2021-05-12 16:00:30|745687.1|743687.1|745683.7|743683.7|745695.1|743695.1|745641.7|743641.7|32
1620835240000|2021-05-12 16:00:40|745685.4|743685.4|745701.2|743701.2|745711.5|743711.5|745676.3|743676.3|22
1620835250000|2021-05-12 16:00:50|745699.5|743699.5|745756.8|743756.8|745756.8|743756.8|745699.5|743699.5|18
1620835260000|2021-05-12 16:01:00|745785.8|743785.8|745242.5|744242.5|745785.8|744242.5|745242.5|743747|33
1620835270000|2021-05-12 16:01:10|745245.3|744245.3|745740.8|743740.8|745756|744245.3|745240.6|743732.8|26
1620835280000|2021-05-12 16:01:20|745433.5|744433.5|745987.2|743987.2|746018.5|744478.6|745433.5|743958.7|27
1620835290000|2021-05-12 16:01:30|746002.2|744002.2|745460.8|744460.8|746044.5|744579.5|745418.5|743932.5|31
1620835300000|2021-05-12 16:01:40|745975.2|743975.2|745955.8|743955.8|745975.2|744479.3|745455.2|743950.4|24
1620835310000|2021-05-12 16:01:50|745974|743974|746008.8|744008.8|746027.9|744439.5|745439.5|743929|25
1620835320000|2021-05-12 16:02:00|746018.2|744018.2|746086|744086|746088.3|744513|745500.1|743994.9|34
1620835330000|2021-05-12 16:02:10|746066.5|744066.5|746089.1|744089.1|746093.7|744578.6|745560.6|744043.3|34
1620835340000|2021-05-12 16:02:20|746089|744089|746130.2|744130.2|746178.3|744634.6|745570.9|744067.2|35
1620835350000|2021-05-12 16:02:30|746133.9|744133.9|746152.6|744152.6|746152.7|744638.5|745624.3|744117.8|30
1620835360000|2021-05-12 16:02:40|746127.2|744127.2|746181.5|744181.5|746232.7|744731|745694.2|744113.8|30
1620835370000|2021-05-12 16:02:50|746212.5|744212.5|745652.8|744652.8|746212.6|744671.2|745652.8|744147.1|31
1620835380000|2021-05-12 16:03:00|745656.9|744656.9|746058.4|744058.4|746146.7|744656.9|745565|744008.9|34
1620835390000|2021-05-12 16:03:10|746065.6|744065.6|746193.5|744193.5|746218.5|744218.5|746065.6|744065.6|33
1620835400000|2021-05-12 16:03:20|746191|744191|746177.5|744177.5|746209.6|744691.7|745676.3|744177.5|29
1620835410000|2021-05-12 16:03:30|745700.8|744700.8|746177.3|744177.3|746214.4|744728.6|745700.8|744171|25
1620835420000|2021-05-12 16:03:40|746183.4|744183.4|746170.4|744170.4|746200.8|744690.7|745690.7|744161.2|34
1620835430000|2021-05-12 16:03:50|746187.1|744187.1|746224.3|744224.3|746226|744703.6|745703.6|744181.8|26
1620835440000|2021-05-12 16:04:00|746230|744230|746229.6|744229.6|746277.2|744745.4|745727.5|744221.7|33
1620835450000|2021-05-12 16:04:10|746235.6|744235.6|746374.3|744374.3|746374.3|744742.6|745740.9|744203.5|36
1620835460000|2021-05-12 16:04:20|746384.8|744384.8|746384.6|744384.6|746403.8|744403.8|746330.9|744330.9|34
1620835470000|2021-05-12 16:04:30|746391.8|744391.8|746390.4|744390.4|746401.8|744401.8|746373.7|744373.7|28
1620835480000|2021-05-12 16:04:40|746391.7|744391.7|746374.1|744374.1|746391.7|744878.5|745867|744363.6|26
1620835490000|2021-05-12 16:04:50|746379|744379|746369.7|744369.7|746394.8|744394.8|746369.3|744369.3|27
1620835500000|2021-05-12 16:05:00|746335.4|744335.4|746211.2|744211.2|746390.9|744725.2|745725.2|744188.3|40
1620835510000|2021-05-12 16:05:10|746214.4|744214.4|746297.1|744297.1|746309.1|744698.5|745682.8|744084.7|40
1620835520000|2021-05-12 16:05:20|746292.9|744292.9|746295.8|744295.8|746304.2|744304.2|746276|744276|37
1620835530000|2021-05-12 16:05:30|746282.1|744282.1|746210.6|744210.6|746282.1|744282.1|746196.3|744196.3|37
1620835540000|2021-05-12 16:05:40|746217.2|744217.2|746094.5|744094.5|746217.9|744217.9|746074.3|744074.3|33
1620835550000|2021-05-12 16:05:50|746089.9|744089.9|746231.5|744231.5|746248.3|744248.3|746008.4|744008.4|35
1620835560000|2021-05-12 16:06:00|746239.7|744239.7|746238.2|744238.2|746260.1|744260.1|746213.2|744213.2|37
1620835570000|2021-05-12 16:06:10|746243.4|744243.4|746167.3|744167.3|746245.1|744245.1|746167.3|744167.3|33
1620835580000|2021-05-12 16:06:20|746164.2|744164.2|746171.7|744171.7|746182|744182|746161.5|744161.5|27
1620835590000|2021-05-12 16:06:30|746179.2|744179.2|746209.4|744209.4|746231.8|744231.8|746170.9|744170.9|30
1620835600000|2021-05-12 16:06:40|746229.2|744229.2|746182.2|744182.2|746229.2|744229.2|746166.9|744166.9|37
1620835610000|2021-05-12 16:06:50|746187.7|744187.7|746210.3|744210.3|746226.2|744226.2|746178.5|744178.5|35
1620835620000|2021-05-12 16:07:00|746209.6|744209.6|746212.3|744212.3|746236.3|744236.3|746187.2|744187.2|38
1620835630000|2021-05-12 16:07:10|746213.6|744213.6|746219.7|744219.7|746232.4|744232.4|746202.7|744202.7|37
1620835640000|2021-05-12 16:07:20|746213.2|744213.2|746214.6|744214.6|746234.4|744234.4|746210.3|744210.3|31
1620835650000|2021-05-12 16:07:30|746230.2|744230.2|746176.3|744176.3|746230.2|744230.2|746034.9|744034.9|39
1620835660000|2021-05-12 16:07:40|746179.8|744179.8|746180.2|744180.2|746190.7|744190.7|746162.2|744162.2|32
1620835670000|2021-05-12 16:07:50|746183.5|744183.5|746168.2|744168.2|746183.5|744183.5|746159.8|744159.8|28
1620835680000|2021-05-12 16:08:00|746167.7|744167.7|746142.5|744142.5|746171.6|744171.6|746130.1|744130.1|33
1620835690000|2021-05-12 16:08:10|746148|744148|746129.8|744129.8|746188|744188|746123.3|744123.3|38
1620835700000|2021-05-12 16:08:20|746119.5|744119.5|746097.8|744097.8|746130.5|744130.5|746083.9|744083.9|27
1620835710000|2021-05-12 16:08:30|746104.6|744104.6|746133.3|744133.3|746137.3|744137.3|746074.3|744074.3|29
1620835720000|2021-05-12 16:08:40|746131.2|744131.2|746151.8|744151.8|746168.9|744168.9|746129.2|744129.2|31
1620835730000|2021-05-12 16:08:50|746131.1|744131.1|746089.7|744089.7|746145|744145|746089.7|744089.7|27
1620835740000|2021-05-12 16:09:00|746095.6|744095.6|746147|744147|746147|744147|746095.6|744095.6|26
1620835750000|2021-05-12 16:09:10|746147.2|744147.2|746126.5|744126.5|746150|744617.8|745615.5|744117.6|17
1620835760000|2021-05-12 16:09:20|746134.5|744134.5|746177.1|744177.1|746177.1|744177.1|746131.5|744131.5|20
1620835770000|2021-05-12 16:09:30|746170.6|744170.6|746209.7|744209.7|746240.1|744240.1|746170.6|744170.6|28
1620835780000|2021-05-12 16:09:40|746214|744214|746268.6|744268.6|746282.2|744282.2|746158.8|744158.8|32
1620835790000|2021-05-12 16:09:50|746263.2|744263.2|746188.4|744188.4|746290.9|744290.9|746174.4|744174.4|29
1620835800000|2021-05-12 16:10:00|746180.4|744180.4|746236.4|744236.4|746246.4|744246.4|746180.4|744180.4|31
1620835810000|2021-05-12 16:10:10|746231.9|744231.9|746249.3|744249.3|746260.8|744260.8|746231.9|744231.9|27
1620835820000|2021-05-12 16:10:20|746248.7|744248.7|746257.1|744257.1|746258.1|744758.9|745758.9|744237|23
1620835830000|2021-05-12 16:10:30|746256.7|744256.7|746334.4|744334.4|746334.4|744334.4|746231.3|744231.3|28
1620835840000|2021-05-12 16:10:40|746334.2|744334.2|746309.8|744309.8|746351.6|744815.8|745805|744287.2|30
1620835850000|2021-05-12 16:10:50|746297.3|744297.3|746398|744398|746398.8|744801|745799.2|744297.3|34
1620835860000|2021-05-12 16:11:00|746398.5|744398.5|746509.2|744509.2|746509.2|744948.4|745888.5|744387.8|34
1620835870000|2021-05-12 16:11:10|746509.4|744509.4|746692.8|744692.8|746692.8|745062.5|746016.7|744503.4|33
1620835880000|2021-05-12 16:11:20|746703.9|744703.9|746824.5|744824.5|746978.8|744978.8|746703.9|744703.9|39
1620835890000|2021-05-12 16:11:30|746829.1|744829.1|746943.7|744943.7|746964.7|744964.7|746829.1|744829.1|38
1620835900000|2021-05-12 16:11:40|746942.6|744942.6|746975.6|744975.6|746998.7|744998.7|746909.9|744909.9|34
1620835910000|2021-05-12 16:11:50|746970.9|744970.9|746835.5|744835.5|746972.8|745482.9|746482.9|744835.5|34
1620835920000|2021-05-12 16:12:00|746836.6|744836.6|746864.7|744864.7|746902.3|744902.3|746834.7|744834.7|37
1620835930000|2021-05-12 16:12:10|746866.6|744866.6|746880.9|744880.9|746935.8|744935.8|746865.6|744865.6|35
1620835940000|2021-05-12 16:12:20|746895.3|744895.3|746853.6|744853.6|746896.8|744896.8|746818.8|744818.8|30
1620835950000|2021-05-12 16:12:30|746842.3|744842.3|746901.1|744901.1|746908.4|745386.5|746284.5|744839|31
1620835960000|2021-05-12 16:12:40|746905.3|744905.3|746883.4|744883.4|746905.3|744905.3|746854.9|744854.9|27
1620835970000|2021-05-12 16:12:50|746880.8|744880.8|746885|744885|746901.8|744901.8|746879.3|744879.3|26
1620835980000|2021-05-12 16:13:00|746884.1|744884.1|746819.6|744819.6|746904.6|745331.7|746331.7|744819.6|37
1620835990000|2021-05-12 16:13:10|746820.9|744820.9|746810.8|744810.8|746826.1|744826.1|746803.2|744803.2|29
1620836000000|2021-05-12 16:13:20|746810.1|744810.1|746816|744816|746821.4|744821.4|746807.8|744807.8|20
1620836010000|2021-05-12 16:13:30|746816.9|744816.9|746779.3|744779.3|746816.9|745286.2|746246.3|744767.1|24
1620836020000|2021-05-12 16:13:40|746780.8|744780.8|746661.8|744661.8|746803.1|745260.1|746215.4|744661.8|24
1620836030000|2021-05-12 16:13:50|746654|744654|746491.2|744491.2|746657.4|745065.3|746065.3|744460.8|34
1620836040000|2021-05-12 16:14:00|746492.2|744492.2|746592.2|744592.2|746592.2|744592.2|746480.3|744480.3|31
1620836050000|2021-05-12 16:14:10|746568.6|744568.6|746724|744724|746784.1|744784.1|746568.6|744568.6|36
1620836060000|2021-05-12 16:14:20|746724.8|744724.8|746690|744690|746743.5|745199.2|746199.2|744690|27
1620836070000|2021-05-12 16:14:30|746747.5|744747.5|746760.3|744760.3|746781.9|744781.9|746747.5|744747.5|31
1620836080000|2021-05-12 16:14:40|746759.6|744759.6|746772.6|744772.6|746781.4|744781.4|746756.7|744756.7|25
1620836090000|2021-05-12 16:14:50|746772.8|744772.8|746362|745362|746811.5|745362|746362|744765.9|32
1620836100000|2021-05-12 16:15:00|746876.4|744876.4|746912.9|744912.9|746947.7|745380.8|746367|744872|29
1620836110000|2021-05-12 16:15:10|746911.4|744911.4|746891.4|744891.4|746924.1|744924.1|746889.5|744889.5|25
1620836120000|2021-05-12 16:15:20|746893.7|744893.7|746903.1|744903.1|746912.4|744912.4|746880.5|744880.5|28
1620836130000|2021-05-12 16:15:30|746911.3|744911.3|746902.1|744902.1|746913.5|744913.5|746889.1|744889.1|28
1620836140000|2021-05-12 16:15:40|746901.5|744901.5|746753.2|744753.2|746901.5|745317.4|746272.5|744748.9|29
1620836150000|2021-05-12 16:15:50|746751.8|744751.8|746746.7|744746.7|746752.1|744752.1|746746.7|744746.7|16
1620836160000|2021-05-12 16:16:00|746741.2|744741.2|746763.1|744763.1|746774.9|744774.9|746735.1|744735.1|27
1620836170000|2021-05-12 16:16:10|746769|744769|746804.3|744804.3|746804.3|744804.3|746742.8|744742.8|26
1620836180000|2021-05-12 16:16:20|746783.1|744783.1|746755.5|744755.5|746799.7|744799.7|746755.5|744755.5|21
1620836190000|2021-05-12 16:16:30|746754.7|744754.7|746743.5|744743.5|746794.2|744794.2|746743.5|744743.5|31
1620836200000|2021-05-12 16:16:40|746752.5|744752.5|746756.7|744756.7|746771|744771|746749.6|744749.6|30
1620836210000|2021-05-12 16:16:50|746750.4|744750.4|746740.8|744740.8|746772.3|744772.3|746734.7|744734.7|30
1620836220000|2021-05-12 16:17:00|746738.6|744738.6|746746.2|744746.2|746748.3|744748.3|746733|744733|33
1620836230000|2021-05-12 16:17:10|746754.9|744754.9|746802.7|744802.7|746806.4|744806.4|746754.9|744754.9|29
1620836240000|2021-05-12 16:17:20|746807.6|744807.6|746806.9|744806.9|746823|744823|746802.3|744802.3|20
1620836250000|2021-05-12 16:17:30|746809.8|744809.8|746878.2|744878.2|746895.3|744895.3|746809.8|744809.8|27
1620836260000|2021-05-12 16:17:40|746888.3|744888.3|746870.9|744870.9|746888.4|744888.4|746870.4|744870.4|24
1620836270000|2021-05-12 16:17:50|746880.8|744880.8|746796.5|744796.5|746887.1|745384.9|746384.9|744787|34
1620836280000|2021-05-12 16:18:00|746827.5|744827.5|746785.4|744785.4|746827.5|744827.5|746781.7|744781.7|29
1620836290000|2021-05-12 16:18:10|746779.9|744779.9|746772.7|744772.7|746795|744795|746770.7|744770.7|23
1620836300000|2021-05-12 16:18:20|746743.6|744743.6|746722.6|744722.6|746762.2|744762.2|746713.6|744713.6|26
1620836310000|2021-05-12 16:18:30|746723.4|744723.4|746778.4|744778.4|746818.5|744818.5|746716.7|744716.7|29
1620836320000|2021-05-12 16:18:40|746779.8|744779.8|746774.7|744774.7|746794.1|744794.1|746771.5|744771.5|29
1620836330000|2021-05-12 16:18:50|746784.6|744784.6|746759.3|744759.3|746794.5|744794.5|746741|744741|27
1620836340000|2021-05-12 16:19:00|746767.2|744767.2|746821.7|744821.7|746834.5|744834.5|746745.8|744745.8|31
1620836350000|2021-05-12 16:19:10|746822.5|744822.5|746826.7|744826.7|746841.6|745314.7|746314.7|744797.3|32
1620836360000|2021-05-12 16:19:20|746306.1|745306.1|746823|744823|746823|745322|746306.1|744793.4|26
1620836370000|2021-05-12 16:19:30|746812.1|744812.1|746829.1|744829.1|746849.9|744849.9|746800|744800|23
1620836380000|2021-05-12 16:19:40|746830.3|744830.3|746851.1|744851.1|746864.6|744864.6|746821.1|744821.1|21
1620836390000|2021-05-12 16:19:50|746855.5|744855.5|746817.4|744817.4|746867.1|745308.3|746289.9|744817.4|36
1620836400000|2021-05-12 16:20:00|746820.3|744820.3|746868.9|744868.9|746880|745380.5|746364|744820.3|27
1620836410000|2021-05-12 16:20:10|746864|744864|746847.8|744847.8|746876.4|744876.4|746830.3|744830.3|21
1620836420000|2021-05-12 16:20:20|746354.8|745354.8|746866.6|744866.6|746874.6|745354.8|746354.8|744853.3|20
1620836430000|2021-05-12 16:20:30|746870.5|744870.5|746952.1|744952.1|746963.3|745470.5|746430.5|744870.5|25
1620836440000|2021-05-12 16:20:40|746960.5|744960.5|746893.2|744893.2|746960.5|744960.5|746890.1|744890.1|28
1620836450000|2021-05-12 16:20:50|746889|744889|746822.5|744822.5|746894|744894|746809.9|744809.9|32
1620836460000|2021-05-12 16:21:00|746814.8|744814.8|746829.1|744829.1|746840|744840|746793.8|744793.8|39
1620836470000|2021-05-12 16:21:10|746835.9|744835.9|746838.8|744838.8|746850.5|744850.5|746827.9|744827.9|32
1620836480000|2021-05-12 16:21:20|746838.4|744838.4|746808.7|744808.7|746838.4|745320.8|746320.8|744808.7|32
1620836490000|2021-05-12 16:21:30|746813|744813|746294|745294|746827.9|745307.2|746294|744800.9|33
1620836500000|2021-05-12 16:21:40|746803.5|744803.5|746806.9|744806.9|746817.1|745314.1|746285.5|744789.6|35
1620836510000|2021-05-12 16:21:50|746796.4|744796.4|746715.4|744715.4|746805.7|745303.9|746184.9|744713.3|35
1620836520000|2021-05-12 16:22:00|746722.5|744722.5|746182.4|745182.4|746728.1|745208|746181.3|744696.2|26
1620836530000|2021-05-12 16:22:10|746185|745185|746191.3|745191.3|746709.2|745212.4|746160|744697.8|25
1620836540000|2021-05-12 16:22:20|746680.3|744680.3|746697.2|744697.2|746701.9|745200.1|746189.4|744680.1|26
1620836550000|2021-05-12 16:22:30|746698.3|744698.3|746692.8|744692.8|746720.4|745201.5|746159.2|744683.9|23
1620836560000|2021-05-12 16:22:40|746693.6|744693.6|746692.4|744692.4|746693.6|744693.6|746688.2|744688.2|9
1620836570000|2021-05-12 16:22:50|746692.9|744692.9|746693.8|744693.8|746706.5|744706.5|746692.4|744692.4|10
1620836580000|2021-05-12 16:23:00|746699.1|744699.1|746189.4|745189.4|746699.1|745189.4|746186.5|744687|13
1620836590000|2021-05-12 16:23:10|746188.5|745188.5|746230.1|745230.1|746737.3|745250.5|746188.5|744712.6|22
1620836600000|2021-05-12 16:23:20|746224.1|745224.1|746212.5|745212.5|746725.6|745239.8|746201.6|744710.6|30
1620836610000|2021-05-12 16:23:30|746212.8|745212.8|746062|745062|746684.3|745230.3|746062|744597.3|32
1620836620000|2021-05-12 16:23:40|746042|745042|746023.1|745023.1|746575.4|745074.7|746023.1|744537.3|34
1620836630000|2021-05-12 16:23:50|746014.7|745014.7|746025.3|745025.3|746550.4|745046|746014.7|744531.8|21
1620836640000|2021-05-12 16:24:00|745988.4|744988.4|746167.4|744167.4|746509|744988.4|745926.8|744155.9|34
1620836650000|2021-05-12 16:24:10|746181.6|744181.6|746182.3|744182.3|746194.9|744194.9|746158.1|744158.1|34
1620836660000|2021-05-12 16:24:20|746183.4|744183.4|746190.2|744190.2|746220.5|744220.5|746171.1|744171.1|39
1620836670000|2021-05-12 16:24:30|746233.5|744233.5|746259.2|744259.2|746281.9|744281.9|746224.5|744224.5|33
1620836680000|2021-05-12 16:24:40|746255.9|744255.9|746298.3|744298.3|746319.8|744319.8|746250.6|744250.6|32
1620836690000|2021-05-12 16:24:50|746308.2|744308.2|746600.8|744600.8|746625.9|744916.9|745916.9|744297.8|30
1620836700000|2021-05-12 16:25:00|746598.9|744598.9|746598.2|744598.2|746610.9|744610.9|746579.9|744579.9|28
1620836710000|2021-05-12 16:25:10|746600.1|744600.1|746533.7|744533.7|746600.1|744600.1|746517.4|744517.4|29
1620836720000|2021-05-12 16:25:20|746529.9|744529.9|746588.9|744588.9|746590.4|744590.4|746529.9|744529.9|34
1620836730000|2021-05-12 16:25:30|746580.8|744580.8|746575.3|744575.3|746643.4|744643.4|746571|744571|30
1620836740000|2021-05-12 16:25:40|746568.2|744568.2|746498.6|744498.6|746584.8|744584.8|746492.7|744492.7|33
1620836750000|2021-05-12 16:25:50|746478.5|744478.5|746423.3|744423.3|746485.1|744485.1|746391.3|744391.3|36
1620836760000|2021-05-12 16:26:00|746427|744427|746415.5|744415.5|746457|744457|746412.5|744412.5|35
1620836770000|2021-05-12 16:26:10|746417.6|744417.6|746433.5|744433.5|746437.2|744437.2|746401.5|744401.5|33
1620836780000|2021-05-12 16:26:20|746433.4|744433.4|746497.1|744497.1|746504.1|744504.1|746433.4|744433.4|32
1620836790000|2021-05-12 16:26:30|746506.6|744506.6|746543.6|744543.6|746547.5|744547.5|746506.6|744506.6|26
1620836800000|2021-05-12 16:26:40|746543|744543|746553|744553|746565.6|744565.6|746531|744531|31
1620836810000|2021-05-12 16:26:50|746551.8|744551.8|746590.1|744590.1|746603.4|744603.4|746537.5|744537.5|30
1620836820000|2021-05-12 16:27:00|746572.2|744572.2|746523.9|744523.9|746602.1|744602.1|746517.8|744517.8|40
1620836830000|2021-05-12 16:27:10|746524.5|744524.5|746594.7|744594.7|746594.7|744594.7|746514.7|744514.7|27
1620836840000|2021-05-12 16:27:20|746594.2|744594.2|746589.3|744589.3|746617.7|744617.7|746573.6|744573.6|33
1620836850000|2021-05-12 16:27:30|746589.5|744589.5|746568.9|744568.9|746589.5|744589.5|746552.1|744552.1|26
1620836860000|2021-05-12 16:27:40|746567.6|744567.6|746543.5|744543.5|746583.4|744583.4|746534.6|744534.6|28
1620836870000|2021-05-12 16:27:50|746552.2|744552.2|746634.2|744634.2|746641.4|744641.4|746547.3|744547.3|28
1620836880000|2021-05-12 16:28:00|746679.4|744679.4|746674.5|744674.5|746679.4|744679.4|746627|744627|35
1620836890000|2021-05-12 16:28:10|746652.9|744652.9|746650.8|744650.8|746686.4|744686.4|746636.7|744636.7|29
1620836900000|2021-05-12 16:28:20|746669.5|744669.5|746704.4|744704.4|746711.8|744711.8|746650.4|744650.4|35
1620836910000|2021-05-12 16:28:30|746721.5|744721.5|746763.7|744763.7|746773.1|744773.1|746711.7|744711.7|31
1620836920000|2021-05-12 16:28:40|746761.2|744761.2|746707.6|744707.6|746761.2|744761.2|746693.5|744693.5|32
1620836930000|2021-05-12 16:28:50|746694|744694|746732.8|744732.8|746762.5|744762.5|746694|744694|27
1620836940000|2021-05-12 16:29:00|746733.3|744733.3|746771.4|744771.4|746783.6|744783.6|746719.8|744719.8|28
1620836950000|2021-05-12 16:29:10|746780|744780|746782.8|744782.8|746798.5|744798.5|746780|744780|22
1620836960000|2021-05-12 16:29:20|746781.8|744781.8|746723.3|744723.3|746784.4|744784.4|746691.7|744691.7|33
1620836970000|2021-05-12 16:29:30|746717.7|744717.7|746740.8|744740.8|746785|744785|746707.6|744707.6|24
1620836980000|2021-05-12 16:29:40|746758.8|744758.8|746775.7|744775.7|746782.3|744782.3|746718.7|744718.7|33
1620836990000|2021-05-12 16:29:50|746777|744777|746797|744797|746815|744815|746766.3|744766.3|23
1620837000000|2021-05-12 16:30:00|746801|744801|746929.1|744929.1|746931|745425.5|746425.5|744797.5|31
1620837010000|2021-05-12 16:30:10|746932.2|744932.2|746938.1|744938.1|746965.4|744965.4|746926.3|744926.3|21
1620837020000|2021-05-12 16:30:20|746950.8|744950.8|746995.8|744995.8|747002.5|745002.5|746932.3|744932.3|33
1620837030000|2021-05-12 16:30:30|746996.4|744996.4|746969.2|744969.2|746998.5|744998.5|746966.5|744966.5|30
1620837040000|2021-05-12 16:30:40|746974.2|744974.2|746994.8|744994.8|747006.2|745006.2|746970.9|744970.9|26
1620837050000|2021-05-12 16:30:50|746499.9|745499.9|747032.5|745032.5|747051.6|745547.6|746499.9|745017.4|27
1620837060000|2021-05-12 16:31:00|747033.8|745033.8|747029.4|745029.4|747057.2|745057.2|747025|745025|27
1620837070000|2021-05-12 16:31:10|747030.2|745030.2|747014.5|745014.5|747065.9|745532|746512.4|745012.7|22
1620837080000|2021-05-12 16:31:20|747014.9|745014.9|746924|744924|747016.1|745016.1|746921.9|744921.9|22
1620837090000|2021-05-12 16:31:30|746929.9|744929.9|746938.3|744938.3|746960.4|744960.4|746911|744911|33
1620837100000|2021-05-12 16:31:40|746932|744932|746911.3|744911.3|746983.7|745497.1|746496.4|744900.7|31
1620837110000|2021-05-12 16:31:50|746920.3|744920.3|746924.2|744924.2|746994.4|745492.4|746481.2|744920.3|35
1620837120000|2021-05-12 16:32:00|746927.3|744927.3|746868.3|744868.3|746975.5|745476.3|746412.7|744868.3|39
1620837130000|2021-05-12 16:32:10|746877|744877|746403.1|745403.1|746908.9|745403.1|746339.4|744818.3|34
1620837140000|2021-05-12 16:32:20|746410.2|745410.2|746931.6|744931.6|746953.8|745475.5|746410.2|744880.6|30
1620837150000|2021-05-12 16:32:30|746951.1|744951.1|746937.8|744937.8|746970.3|745456.2|746413.7|744916|31
1620837160000|2021-05-12 16:32:40|746948.5|744948.5|746939.6|744939.6|746975.3|745464.2|746455.8|744918.3|34
1620837170000|2021-05-12 16:32:50|746909.1|744909.1|746946.8|744946.8|746997|745490.5|746490.5|744909.1|34
1620837180000|2021-05-12 16:33:00|746946.5|744946.5|746976.7|744976.7|747000.8|745506.5|746451.5|744943|20
1620837190000|2021-05-12 16:33:10|746978.9|744978.9|747001.7|745001.7|747025.4|745025.4|746970.3|744970.3|29
1620837200000|2021-05-12 16:33:20|747000.8|745000.8|747051.8|745051.8|747058.1|745541.4|746516.8|744993.2|27
1620837210000|2021-05-12 16:33:30|747061.4|745061.4|746499.4|745499.4|747061.4|745550.4|746495.4|745008.5|33
1620837220000|2021-05-12 16:33:40|746501.1|745501.1|746955.1|744955.1|746975.9|745502.3|746501.1|744929.8|32
1620837230000|2021-05-12 16:33:50|746958.5|744958.5|746874.3|744874.3|746958.5|745374.5|746364.5|744853.4|35
1620837240000|2021-05-12 16:34:00|746891.6|744891.6|746935.9|744935.9|746959.7|744959.7|746885.7|744885.7|36
1620837250000|2021-05-12 16:34:10|746917.5|744917.5|746959|744959|746971.4|745478.8|746459.5|744917.5|34
1620837260000|2021-05-12 16:34:20|746958.9|744958.9|746964.1|744964.1|746973.9|744973.9|746956.5|744956.5|28
1620837270000|2021-05-12 16:34:30|746965.7|744965.7|747053.4|745053.4|747063.9|745063.9|746965.7|744965.7|31
1620837280000|2021-05-12 16:34:40|747054.1|745054.1|747061.7|745061.7|747069.2|745553.3|746553.3|745053.5|20
1620837290000|2021-05-12 16:34:50|747061.8|745061.8|747071.4|745071.4|747091|745091|747057.6|745057.6|29
1620837300000|2021-05-12 16:35:00|747076.1|745076.1|747064.4|745064.4|747089|745089|747051.9|745051.9|31
1620837310000|2021-05-12 16:35:10|747039.5|745039.5|747054.4|745054.4|747059.3|745059.3|747038.8|745038.8|32
1620837320000|2021-05-12 16:35:20|747055.1|745055.1|746600|745600|747119.4|745631.3|746600|745052|26
1620837330000|2021-05-12 16:35:30|746596.6|745596.6|747052.6|745052.6|747112.4|745618.2|746552.2|745052.6|17
1620837340000|2021-05-12 16:35:40|747055.8|745055.8|747024.4|745024.4|747067.5|745067.5|746983.9|744983.9|32
1620837350000|2021-05-12 16:35:50|747026.5|745026.5|746988.9|744988.9|747028.7|745028.7|746967.8|744967.8|30
1620837360000|2021-05-12 16:36:00|746988.6|744988.6|746506.7|745506.7|746998|745509.6|746497.5|744975.5|31
1620837370000|2021-05-12 16:36:10|746500.3|745500.3|746997.4|744997.4|747016.3|745500.3|746500.3|744997.4|24
1620837380000|2021-05-12 16:36:20|747002.4|745002.4|746566|745566|747062.1|745576.1|746550.8|745002.4|21
1620837390000|2021-05-12 16:36:30|746567.3|745567.3|747108.2|745108.2|747125.2|745605.8|746567.3|745103.7|22
1620837400000|2021-05-12 16:36:40|747092.5|745092.5|747095.5|745095.5|747106|745106|747089.5|745089.5|22
1620837410000|2021-05-12 16:36:50|747097.5|745097.5|747065.2|745065.2|747110.6|745110.6|747044.1|745044.1|24
1620837420000|2021-05-12 16:37:00|747072.1|745072.1|747067.8|745067.8|747083.1|745083.1|747049.9|745049.9|26
1620837430000|2021-05-12 16:37:10|747067.9|745067.9|747057.3|745057.3|747106.8|745544.4|746490.1|745057.2|24
1620837440000|2021-05-12 16:37:20|747054.1|745054.1|746544.8|745544.8|747054.1|745544.8|746505.4|745038.8|25
1620837450000|2021-05-12 16:37:30|746548.5|745548.5|746536|745536|747049.2|745548.5|746521.1|745047.1|15
1620837460000|2021-05-12 16:37:40|746541.1|745541.1|746534.5|745534.5|747050|745549.2|746534.3|745045.3|17
1620837470000|2021-05-12 16:37:50|746517.6|745517.6|747054.7|745054.7|747064.4|745538.7|746517.6|745049.9|20
1620837480000|2021-05-12 16:38:00|747058.1|745058.1|747062.4|745062.4|747071.2|745071.2|747055.4|745055.4|27
1620837490000|2021-05-12 16:38:10|747061.7|745061.7|747067|745067|747070|745070|747051.9|745051.9|25
1620837500000|2021-05-12 16:38:20|747066.6|745066.6|746542.2|745542.2|747078.1|745607.9|746541.8|745053.8|28
1620837510000|2021-05-12 16:38:30|746539.8|745539.8|747055.8|745055.8|747058.3|745549.3|746529.7|745038|22
1620837520000|2021-05-12 16:38:40|746536.6|745536.6|747014.8|745014.8|747026.6|745554|746533.8|745013.3|23
1620837530000|2021-05-12 16:38:50|747016.1|745016.1|746460.1|745460.1|747022.6|745498.5|746454.2|744988.8|26
1620837540000|2021-05-12 16:39:00|746992.3|744992.3|746967.1|744967.1|747016.4|745512.5|746444.5|744965|36
1620837550000|2021-05-12 16:39:10|746962.1|744962.1|746992.7|744992.7|746992.7|745439.2|746425.4|744957.8|25
1620837560000|2021-05-12 16:39:20|746995|744995|746550.9|745550.9|747024.8|745554|746529|744979.5|24
1620837570000|2021-05-12 16:39:30|746551.2|745551.2|747051.9|745051.9|747070.4|745576.8|746551.2|745040.3|16
1620837580000|2021-05-12 16:39:40|747050.3|745050.3|746563.2|745563.2|747062.5|745565.3|746517.1|745008.7|24
1620837590000|2021-05-12 16:39:50|746562.7|745562.7|747021.4|745021.4|747059.8|745563|746550.9|745016.3|22
1620837600000|2021-05-12 16:40:00|747025.9|745025.9|747055.4|745055.4|747055.4|745055.4|747008.3|745008.3|21
1620837610000|2021-05-12 16:40:10|747065.3|745065.3|746551.4|745551.4|747065.3|745556.1|746520.7|745065.3|11
1620837620000|2021-05-12 16:40:20|746556.1|745556.1|746548.2|745548.2|747066.9|745586|746508.2|745020.4|22
1620837630000|2021-05-12 16:40:30|746556.8|745556.8|747018|745018|747038.4|745564.1|746551.3|745015.1|15
1620837640000|2021-05-12 16:40:40|747015.3|745015.3|747046.5|745046.5|747046.5|745541.8|746493.2|745009.2|22
1620837650000|2021-05-12 16:40:50|747050.9|745050.9|747025.5|745025.5|747052.5|745052.5|747012.4|745012.4|19
1620837660000|2021-05-12 16:41:00|747014.7|745014.7|747008|745008|747030|745502|746458.5|744998|27
1620837670000|2021-05-12 16:41:10|746516.2|745516.2|747004|745004|747024.2|745516.2|746516.2|744968.7|27
1620837680000|2021-05-12 16:41:20|746981.5|744981.5|746963.5|744963.5|746999.5|744999.5|746954.7|744954.7|23
1620837690000|2021-05-12 16:41:30|746970.3|744970.3|746996.7|744996.7|746997|744997|746968.6|744968.6|25
1620837700000|2021-05-12 16:41:40|746991|744991|746948.3|744948.3|746992.5|745411.6|746411.6|744925.5|26
1620837710000|2021-05-12 16:41:50|746945.8|744945.8|746943.8|744943.8|746961.4|744961.4|746914.5|744914.5|31
1620837720000|2021-05-12 16:42:00|746945.3|744945.3|746924.3|744924.3|746947.9|745421.5|746346|744880.6|29
1620837730000|2021-05-12 16:42:10|746930.6|744930.6|746981.9|744981.9|746990.3|745470.8|746448.3|744929.6|30
1620837740000|2021-05-12 16:42:20|746983.9|744983.9|746970.1|744970.1|746983.9|744983.9|746970.1|744970.1|13
1620837750000|2021-05-12 16:42:30|746972|744972|746980.6|744980.6|746988.6|745474.5|746467.5|744972|18
1620837760000|2021-05-12 16:42:40|746976.5|744976.5|746978.6|744978.6|746978.6|745476|746472.6|744973.3|21
1620837770000|2021-05-12 16:42:50|746978.7|744978.7|746471|745471|746978.7|745471.5|746470.4|744965.3|21
1620837780000|2021-05-12 16:43:00|746471.8|745471.8|746982.9|744982.9|747016.5|745471.8|746471|744971.5|21
1620837790000|2021-05-12 16:43:10|746982.1|744982.1|746968.4|744968.4|746998.3|744998.3|746963.3|744963.3|30
1620837800000|2021-05-12 16:43:20|746970.2|744970.2|746993.5|744993.5|746996.8|745496.2|746491.4|744970.2|21
1620837810000|2021-05-12 16:43:30|746992.9|744992.9|746992.7|744992.7|747007.6|745510.5|746506.8|744990.8|24
1620837820000|2021-05-12 16:43:40|746992.5|744992.5|746486.3|745486.3|746993.9|745486.3|746483.3|744978.5|14
1620837830000|2021-05-12 16:43:50|746485.7|745485.7|746997.7|744997.7|747004.3|745490.7|746483.7|744982.2|21
1620837840000|2021-05-12 16:44:00|746998.1|744998.1|747037.8|745037.8|747041.1|745500.7|746498.9|744996.3|21
1620837850000|2021-05-12 16:44:10|747038|745038|746485.9|745485.9|747074.9|745600.3|746485.9|745038|23
1620837860000|2021-05-12 16:44:20|746484.6|745484.6|746932.6|744932.6|747020.8|745506.5|746398.1|744895.7|29
1620837870000|2021-05-12 16:44:30|746888.2|744888.2|746929.7|744929.7|746932.1|745417.9|746371.6|744868.7|34
1620837880000|2021-05-12 16:44:40|746940.1|744940.1|746900.3|744900.3|746940.1|745364.1|746364.1|744897.1|33
1620837890000|2021-05-12 16:44:50|746899.7|744899.7|746374.9|745374.9|746922|745390.7|746344|744887.4|30
1620837900000|2021-05-12 16:45:00|746371.4|745371.4|746373.2|745373.2|746947.2|745396.9|746345.7|744871.7|37
1620837910000|2021-05-12 16:45:10|746370.6|745370.6|746979.7|744979.7|746983.9|745373.6|746370.4|744906.8|29
1620837920000|2021-05-12 16:45:20|746982.6|744982.6|746957.9|744957.9|747004|745004|746957.8|744957.8|22
1620837930000|2021-05-12 16:45:30|746961.3|744961.3|746971.2|744971.2|746987.1|745483|746480|744961.3|26
1620837940000|2021-05-12 16:45:40|746967.6|744967.6|746986|744986|746992.7|745480.5|746466.5|744960.9|20
1620837950000|2021-05-12 16:45:50|746989.1|744989.1|747007.5|745007.5|747011.8|745464.5|746464.5|744960.3|25
1620837960000|2021-05-12 16:46:00|747021.9|745021.9|746554.4|745554.4|747070.3|745554.6|746540.1|745012.1|28
1620837970000|2021-05-12 16:46:10|746554.1|745554.1|747078.2|745078.2|747095.6|745597.8|746554.1|745054.1|35
1620837980000|2021-05-12 16:46:20|747089.6|745089.6|746572.4|745572.4|747106.7|745601.1|746552.9|745077.3|27
1620837990000|2021-05-12 16:46:30|747088.7|745088.7|747093.6|745093.6|747101.5|745587.6|746565.7|745085.2|20
1620838000000|2021-05-12 16:46:40|747094|745094|746633.9|745633.9|747173.3|745647.6|746613.5|745089.1|25
1620838010000|2021-05-12 16:46:50|746654.1|745654.1|747145|745145|747205.9|745676.9|746647.1|745144.8|30
1620838020000|2021-05-12 16:47:00|747145.6|745145.6|747056|745056|747168.5|745653.6|746616.2|745051.8|33
1620838030000|2021-05-12 16:47:10|747057|745057|747060.1|745060.1|747063.8|745063.8|747033.8|745033.8|31
1620838040000|2021-05-12 16:47:20|747066.3|745066.3|747055.4|745055.4|747081.3|745081.3|747051.7|745051.7|23
1620838050000|2021-05-12 16:47:30|747057.5|745057.5|747097.2|745097.2|747103|745103|747032.1|745032.1|28
1620838060000|2021-05-12 16:47:40|747098.1|745098.1|747106.2|745106.2|747114.9|745114.9|747087.8|745087.8|29
1620838070000|2021-05-12 16:47:50|747105.8|745105.8|747121.2|745121.2|747121.2|745121.2|747088.9|745088.9|31
1620838080000|2021-05-12 16:48:00|747110.8|745110.8|747111.7|745111.7|747126.8|745589.5|746583|745077.2|31
1620838090000|2021-05-12 16:48:10|747113.2|745113.2|747179.4|745179.4|747179.4|745179.4|747111.8|745111.8|29
1620838100000|2021-05-12 16:48:20|747175.4|745175.4|747131.2|745131.2|747176.4|745176.4|747121.5|745121.5|34
1620838110000|2021-05-12 16:48:30|747133.5|745133.5|747128.8|745128.8|747170.7|745170.7|747124.6|745124.6|28
1620838120000|2021-05-12 16:48:40|747127.2|745127.2|747103.5|745103.5|747127.6|745127.6|747097.3|745097.3|31
1620838130000|2021-05-12 16:48:50|747108.5|745108.5|747120.1|745120.1|747131|745131|747108.5|745108.5|29
1620838140000|2021-05-12 16:49:00|747119.2|745119.2|747121.7|745121.7|747129.8|745129.8|747117.7|745117.7|30
1620838150000|2021-05-12 16:49:10|747121.8|745121.8|747123|745123|747130.8|745130.8|747089.8|745089.8|33
1620838160000|2021-05-12 16:49:20|747124.7|745124.7|747158.7|745158.7|747168.6|745168.6|747121.6|745121.6|25
1620838170000|2021-05-12 16:49:30|747155.3|745155.3|747197.8|745197.8|747200|745702|746699.8|745155.3|30
1620838180000|2021-05-12 16:49:40|747199.7|745199.7|747201.3|745201.3|747219|745735.5|746722.6|745182.5|29
1620838190000|2021-05-12 16:49:50|747199.7|745199.7|747171.9|745171.9|747199.7|745199.7|747146|745146|33
1620838200000|2021-05-12 16:50:00|747176.5|745176.5|747182.2|745182.2|747195|745195|747151.7|745151.7|29
1620838210000|2021-05-12 16:50:10|747183.2|745183.2|747148.2|745148.2|747184.9|745184.9|747148.2|745148.2|26
1620838220000|2021-05-12 16:50:20|747146.3|745146.3|747128.9|745128.9|747163.1|745163.1|747117|745117|29
1620838230000|2021-05-12 16:50:30|747127.9|745127.9|747072.5|745072.5|747132.4|745132.4|747064.8|745064.8|26
1620838240000|2021-05-12 16:50:40|747068.3|745068.3|747077.6|745077.6|747100.5|745100.5|747064.7|745064.7|33
1620838250000|2021-05-12 16:50:50|747070|745070|747081.2|745081.2|747085.3|745085.3|747040.3|745040.3|30
1620838260000|2021-05-12 16:51:00|747089.4|745089.4|747071.7|745071.7|747097.7|745558|746540|745054.9|29
1620838270000|2021-05-12 16:51:10|747065.7|745065.7|747041.4|745041.4|747068.7|745068.7|747035.6|745035.6|24
1620838280000|2021-05-12 16:51:20|747043.1|745043.1|747066.2|745066.2|747077.1|745077.1|747035.2|745035.2|25
1620838290000|2021-05-12 16:51:30|747048.6|745048.6|747041.4|745041.4|747068.5|745068.5|747041.4|745041.4|26
1620838300000|2021-05-12 16:51:40|747035.9|745035.9|746986|744986|747039.4|745504.7|746504.6|744986|27
1620838310000|2021-05-12 16:51:50|746984|744984|747077.4|745077.4|747085.6|745085.6|746983.4|744983.4|28
1620838320000|2021-05-12 16:52:00|747077.5|745077.5|747205.2|745205.2|747210.6|745210.6|747076.3|745076.3|38
1620838330000|2021-05-12 16:52:10|747209.5|745209.5|747214.3|745214.3|747219.2|745219.2|747195.4|745195.4|30
1620838340000|2021-05-12 16:52:20|747212.2|745212.2|747212.7|745212.7|747218|745718.7|746713.4|745208.5|27
1620838350000|2021-05-12 16:52:30|747212.6|745212.6|747288|745288|747304.3|745304.3|747212.6|745212.6|30
1620838360000|2021-05-12 16:52:40|747287.9|745287.9|747271.6|745271.6|747298|745298|747264.5|745264.5|19
1620838370000|2021-05-12 16:52:50|747285.3|745285.3|747285|745285|747285.3|745785.2|746785.2|745267.1|16
1620838380000|2021-05-12 16:53:00|747275.3|745275.3|747243.1|745243.1|747293.2|745776.1|746776.1|745230.9|24
1620838390000|2021-05-12 16:53:10|747243.7|745243.7|747233.5|745233.5|747283.5|745283.5|747232.5|745232.5|23
1620838400000|2021-05-12 16:53:20|747232.9|745232.9|747234.1|745234.1|747247.2|745247.2|747229.6|745229.6|27
1620838410000|2021-05-12 16:53:30|747234.9|745234.9|747258.9|745258.9|747281.3|745281.3|747234.9|745234.9|30
1620838420000|2021-05-12 16:53:40|747245.7|745245.7|747223.8|745223.8|747253.9|745253.9|747223.7|745223.7|20
1620838430000|2021-05-12 16:53:50|747224.7|745224.7|747261.5|745261.5|747265.8|745265.8|747221.2|745221.2|29
1620838440000|2021-05-12 16:54:00|747263.2|745263.2|747162|745162|747263.2|745263.2|747162|745162|26
1620838450000|2021-05-12 16:54:10|747179.5|745179.5|747268.5|745268.5|747278.3|745761.1|746761.1|745179.5|22
1620838460000|2021-05-12 16:54:20|747293|745293|747279.4|745279.4|747296.7|745296.7|747266.3|745266.3|16
1620838470000|2021-05-12 16:54:30|747276.3|745276.3|747278.1|745278.1|747284.7|745284.7|747275.3|745275.3|18
1620838480000|2021-05-12 16:54:40|747277.7|745277.7|747274.2|745274.2|747277.7|745788.1|746776.9|745268.5|26
1620838490000|2021-05-12 16:54:50|747275.8|745275.8|747230.8|745230.8|747278.1|745278.1|747229.7|745229.7|31
1620838500000|2021-05-12 16:55:00|747230.9|745230.9|747274.2|745274.2|747283|745283|747230.9|745230.9|24
1620838510000|2021-05-12 16:55:10|747273.9|745273.9|747253.1|745253.1|747276|745276|747230|745230|23
1620838520000|2021-05-12 16:55:20|747254.3|745254.3|747247.7|745247.7|747260.5|745260.5|747222.8|745222.8|25
1620838530000|2021-05-12 16:55:30|747246.3|745246.3|747243.9|745243.9|747257|745745.5|746721.4|745230.3|19
1620838540000|2021-05-12 16:55:40|747246.6|745246.6|747233.5|745233.5|747261.5|745757.3|746736.8|745216|26
1620838550000|2021-05-12 16:55:50|747229.7|745229.7|746696.2|745696.2|747229.7|745744.4|746692.1|745229.7|20
1620838560000|2021-05-12 16:56:00|746689.5|745689.5|746704.8|745704.8|747210.4|745719.3|746689.5|745187.4|21
1620838570000|2021-05-12 16:56:10|746704.2|745704.2|747168.8|745168.8|747205.8|745704.2|746704.2|745136|27
1620838580000|2021-05-12 16:56:20|747182.7|745182.7|747168.3|745168.3|747186.8|745186.8|747160.7|745160.7|26
1620838590000|2021-05-12 16:56:30|747170.3|745170.3|747167.8|745167.8|747178.9|745178.9|747153.6|745153.6|23
1620838600000|2021-05-12 16:56:40|747172.4|745172.4|747204.3|745204.3|747207.4|745207.4|747148.9|745148.9|26
1620838610000|2021-05-12 16:56:50|747216|745216|747172.6|745172.6|747222.1|745222.1|747153|745153|24
1620838620000|2021-05-12 16:57:00|747157.7|745157.7|747132.5|745132.5|747175.4|745663.9|746600.3|745102.2|29
1620838630000|2021-05-12 16:57:10|746623.9|745623.9|747128.6|745128.6|747186.1|745623.9|746623.9|745101|33
1620838640000|2021-05-12 16:57:20|747129.8|745129.8|747133.3|745133.3|747137.1|745137.1|747113.5|745113.5|27
1620838650000|2021-05-12 16:57:30|747135.7|745135.7|747161.5|745161.5|747161.5|745653.4|746648.8|745135.6|31
1620838660000|2021-05-12 16:57:40|747146.9|745146.9|747197.3|745197.3|747197.5|745197.5|747146.9|745146.9|25
1620838670000|2021-05-12 16:57:50|747196.6|745196.6|747173.5|745173.5|747204|745204|747173.5|745173.5|19
1620838680000|2021-05-12 16:58:00|747175.5|745175.5|747209.5|745209.5|747211.8|745211.8|747175.5|745175.5|22
1620838690000|2021-05-12 16:58:10|747216.1|745216.1|747258.6|745258.6|747269.9|745269.9|747216.1|745216.1|21
1620838700000|2021-05-12 16:58:20|747260.4|745260.4|747283.9|745283.9|747285|745772|746735.2|745243.2|24
1620838710000|2021-05-12 16:58:30|747283.4|745283.4|746791.3|745791.3|747288.5|745798.2|746791.3|745261.6|24
1620838720000|2021-05-12 16:58:40|747287.4|745287.4|747273.2|745273.2|747297.9|745798.2|746779.3|745273.2|24
1620838730000|2021-05-12 16:58:50|747274.1|745274.1|747297.5|745297.5|747297.5|745777.5|746767.4|745254.2|21
1620885660000|2021-05-13 06:01:00|746598.9|744598.9|746557.1|744557.1|746599|744599|746541|744541|29
1620885670000|2021-05-13 06:01:10|746555|744555|746616.5|744616.5|746616.5|744616.5|746522.6|744522.6|31
1620885680000|2021-05-13 06:01:20|746610.5|744610.5|746547.7|744547.7|746610.5|744610.5|746526.8|744526.8|26
1620885690000|2021-05-13 06:01:30|746532.6|744532.6|746558.5|744558.5|746590.4|744590.4|746532.6|744532.6|26
1620885700000|2021-05-13 06:01:40|746560.3|744560.3|746534.4|744534.4|746564.9|744564.9|746534.4|744534.4|24
1620885710000|2021-05-13 06:01:50|746535.4|744535.4|746544.1|744544.1|746562.3|744562.3|746534.1|744534.1|23
1620885720000|2021-05-13 06:02:00|746555.9|744555.9|746560.3|744560.3|746570.2|744570.2|746527.4|744527.4|28
1620885730000|2021-05-13 06:02:10|746536.5|744536.5|746525|744525|746544.5|744544.5|746505.3|744505.3|23
1620885740000|2021-05-13 06:02:20|746519.6|744519.6|746531|744531|746536.9|744536.9|746518.8|744518.8|22
1620885750000|2021-05-13 06:02:30|746528|744528|746522.2|744522.2|746543|744543|746516.3|744516.3|25
1620885760000|2021-05-13 06:02:40|746522.1|744522.1|746463.2|744463.2|746522.1|744522.1|746463.2|744463.2|28
1620885770000|2021-05-13 06:02:50|746459.8|744459.8|746535.1|744535.1|746555.9|744555.9|746458.4|744458.4|26
1620885780000|2021-05-13 06:03:00|746525.5|744525.5|746570.4|744570.4|746594.4|744594.4|746521.5|744521.5|30
1620885790000|2021-05-13 06:03:10|746576.5|744576.5|746566.4|744566.4|746577.7|744577.7|746549.3|744549.3|28
1620885800000|2021-05-13 06:03:20|746562.9|744562.9|746566.4|744566.4|746568.6|744568.6|746555.6|744555.6|14
1620885810000|2021-05-13 06:03:30|746567.5|744567.5|746453.4|744453.4|746586.5|744586.5|746453.4|744453.4|23
1620885820000|2021-05-13 06:03:40|746461.2|744461.2|746469.3|744469.3|746491.2|744491.2|746454.6|744454.6|21
1620885830000|2021-05-13 06:03:50|746469.1|744469.1|746501.6|744501.6|746542.3|744542.3|746459.6|744459.6|35
1620885840000|2021-05-13 06:04:00|746507.4|744507.4|746542.2|744542.2|746542.2|744542.2|746484.5|744484.5|30
1620885850000|2021-05-13 06:04:10|746540.1|744540.1|746550.7|744550.7|746576.7|744576.7|746527.8|744527.8|25
1620885860000|2021-05-13 06:04:20|746550.3|744550.3|746559.9|744559.9|746579.6|744579.6|746544.3|744544.3|19
1620885870000|2021-05-13 06:04:30|746557.6|744557.6|746558.6|744558.6|746569.4|744569.4|746547.3|744547.3|20
1620885880000|2021-05-13 06:04:40|746559.8|744559.8|746478|744478|746565.1|744565.1|746478|744478|25
1620885890000|2021-05-13 06:04:50|746469.2|744469.2|746465.1|744465.1|746492.6|744492.6|746459.5|744459.5|24
1620885900000|2021-05-13 06:05:00|746465.5|744465.5|746487.2|744487.2|746501.7|744501.7|746465.5|744465.5|30
1620885910000|2021-05-13 06:05:10|746487.8|744487.8|746478.5|744478.5|746502.1|744502.1|746459.9|744459.9|21
1620885920000|2021-05-13 06:05:20|746474.1|744474.1|746499.1|744499.1|746499.1|744499.1|746467.5|744467.5|20
1620885930000|2021-05-13 06:05:30|746494.5|744494.5|746459.6|744459.6|746494.5|744494.5|746459.6|744459.6|21
1620885940000|2021-05-13 06:05:40|746458.6|744458.6|746466.8|744466.8|746476.4|744476.4|746445.6|744445.6|29
1620885950000|2021-05-13 06:05:50|746466.6|744466.6|746469.4|744469.4|746475.2|744475.2|746459.6|744459.6|21
1620885960000|2021-05-13 06:06:00|746468.6|744468.6|746442.3|744442.3|746486.6|744486.6|746429.1|744429.1|31
1620885970000|2021-05-13 06:06:10|746454.7|744454.7|746460|744460|746478.3|744478.3|746432.7|744432.7|22
1620885980000|2021-05-13 06:06:20|746450.9|744450.9|746447.1|744447.1|746456.1|744456.1|746441.2|744441.2|16
1620885990000|2021-05-13 06:06:30|746446.9|744446.9|746433.7|744433.7|746483.2|744483.2|746416.9|744416.9|31
1620886000000|2021-05-13 06:06:40|746437.9|744437.9|746439.9|744439.9|746446.4|744446.4|746427|744427|27
1620886010000|2021-05-13 06:06:50|746439.2|744439.2|746459.8|744459.8|746505.5|744505.5|746428.9|744428.9|25
1620886020000|2021-05-13 06:07:00|746463.6|744463.6|746428.1|744428.1|746466.5|744466.5|746399.1|744399.1|32
1620886030000|2021-05-13 06:07:10|746375.9|744375.9|746465.6|744465.6|746548.4|744548.4|746375.9|744375.9|37
1620886040000|2021-05-13 06:07:20|746446.9|744446.9|746316.2|744316.2|746494.2|744494.2|746304.9|744304.9|32
1620886050000|2021-05-13 06:07:30|746323.8|744323.8|746319.8|744319.8|746349.4|744349.4|746267.8|744267.8|32
1620886060000|2021-05-13 06:07:40|746324.8|744324.8|746276.8|744276.8|746368.1|744368.1|746276.8|744276.8|22
1620886070000|2021-05-13 06:07:50|746342|744342|746219|744219|746342|744342|746196.9|744196.9|29
1620886080000|2021-05-13 06:08:00|746390.7|744390.7|746086.5|744086.5|746390.7|744390.7|746056.1|744056.1|32
1620886090000|2021-05-13 06:08:10|746069|744069|746093.7|744093.7|746096.8|744096.8|746064.6|744064.6|26
1620886100000|2021-05-13 06:08:20|746077.8|744077.8|746067|744067|746104.5|744104.5|746053.5|744053.5|30
1620886110000|2021-05-13 06:08:30|746064.4|744064.4|745980.2|743980.2|746064.4|744064.4|745974.8|743974.8|28
1620886120000|2021-05-13 06:08:40|745979.9|743979.9|745967|743967|745980.9|743980.9|745961.9|743961.9|25
1620886130000|2021-05-13 06:08:50|745970|743970|745973.3|743973.3|745981.5|743981.5|745966.8|743966.8|21
1620886140000|2021-05-13 06:09:00|745973.8|743973.8|745972.1|743972.1|745990.6|743990.6|745967.4|743967.4|25
1620886150000|2021-05-13 06:09:10|745978.9|743978.9|745980.4|743980.4|745983.9|743983.9|745974|743974|29
1620886160000|2021-05-13 06:09:20|745981|743981|745988.4|743988.4|745999.9|743999.9|745978.3|743978.3|21
1620886170000|2021-05-13 06:09:30|745989.4|743989.4|745983.5|743983.5|745995.9|743995.9|745977.4|743977.4|22
1620886180000|2021-05-13 06:09:40|745983.4|743983.4|745993.2|743993.2|746062.7|744062.7|745982.9|743982.9|25
1620886190000|2021-05-13 06:09:50|746037.3|744037.3|745918|743918|746049.4|744049.4|745918|743918|18
1620886200000|2021-05-13 06:10:00|745927.9|743927.9|745925.9|743925.9|745941.9|743941.9|745923.1|743923.1|23
1620886210000|2021-05-13 06:10:10|745935.4|743935.4|745918.5|743918.5|745970.6|743970.6|745918.5|743918.5|17
1620886220000|2021-05-13 06:10:20|745918|743918|745914|743914|745941.4|743941.4|745914|743914|13
1620886230000|2021-05-13 06:10:30|745936.2|743936.2|746039.5|744039.5|746039.5|744039.5|745932.4|743932.4|17
1620886240000|2021-05-13 06:10:40|746011.3|744011.3|746017|744017|746032.4|744032.4|746009.7|744009.7|20
1620886250000|2021-05-13 06:10:50|746012.4|744012.4|745997.8|743997.8|746034.9|744034.9|745966.3|743966.3|31
1620886260000|2021-05-13 06:11:00|745993.3|743993.3|746020.4|744020.4|746020.4|744020.4|745974.1|743974.1|33
1620886270000|2021-05-13 06:11:10|746013|744013|745997.4|743997.4|746023.3|744023.3|745990.3|743990.3|25
1620886280000|2021-05-13 06:11:20|746009.9|744009.9|746005|744005|746009.9|744009.9|745987|743987|26
1620886290000|2021-05-13 06:11:30|746007.7|744007.7|746013.3|744013.3|746021.5|744021.5|745983.2|743983.2|29
1620886300000|2021-05-13 06:11:40|746009.9|744009.9|745984.5|743984.5|746017.1|744017.1|745984.5|743984.5|21
1620886310000|2021-05-13 06:11:50|745971.9|743971.9|745926.8|743926.8|745995.4|743995.4|745926.8|743926.8|22
1620886320000|2021-05-13 06:12:00|745917.5|743917.5|745916.7|743916.7|745918.6|743918.6|745894.6|743894.6|29
1620886330000|2021-05-13 06:12:10|745917.9|743917.9|745920.2|743920.2|745929.3|743929.3|745910.3|743910.3|17
1620886340000|2021-05-13 06:12:20|745924.8|743924.8|745922.1|743922.1|745932.6|743932.6|745915.8|743915.8|18
1620886350000|2021-05-13 06:12:30|745922.6|743922.6|745904.6|743904.6|745932.6|743932.6|745901.5|743901.5|20
1620886360000|2021-05-13 06:12:40|745914|743914|745912.4|743912.4|745923.3|743923.3|745907|743907|16
1620886370000|2021-05-13 06:12:50|745911.4|743911.4|745904.6|743904.6|745924.2|743924.2|745904.6|743904.6|15
1620886380000|2021-05-13 06:13:00|745904.3|743904.3|745904|743904|745913.7|743913.7|745903.4|743903.4|15
1620886390000|2021-05-13 06:13:10|745903.5|743903.5|745886.5|743886.5|745908.4|743908.4|745884|743884|19
1620886400000|2021-05-13 06:13:20|745889|743889|745859.4|743859.4|745912.1|743912.1|745777.3|743777.3|20
1620886410000|2021-05-13 06:13:30|745860.9|743860.9|745745.4|743745.4|745865.1|744322.6|745322.6|743745.4|23
1620886420000|2021-05-13 06:13:40|745740.8|743740.8|745733.3|743733.3|745845|743845|745733.3|743733.3|24
1620886430000|2021-05-13 06:13:50|745739|743739|745784|743784|745794|743794|745739|743739|26
1620886440000|2021-05-13 06:14:00|745777.6|743777.6|745700.4|743700.4|745795.2|743795.2|745700.4|743700.4|24
1620886450000|2021-05-13 06:14:10|745696.4|743696.4|745629.5|743629.5|745771.6|743771.6|745617.6|743617.6|30
1620886460000|2021-05-13 06:14:20|745627.7|743627.7|745648.1|743648.1|745648.1|743648.1|745575.3|743575.3|29
1620886470000|2021-05-13 06:14:30|745724.2|743724.2|745607.6|743607.6|745724.2|743724.2|745564.1|743564.1|32
1620886480000|2021-05-13 06:14:40|745638.6|743638.6|745679.8|743679.8|745727.6|743727.6|745618|743618|26
1620886490000|2021-05-13 06:14:50|745709.5|743709.5|745709.8|743709.8|745738.9|743738.9|745652.4|743652.4|23
1620886500000|2021-05-13 06:15:00|745707.3|743707.3|745680.5|743680.5|745730.2|743730.2|745648.5|743648.5|23
1620886510000|2021-05-13 06:15:10|745704.1|743704.1|745717.3|743717.3|745771.2|743771.2|745686.5|743686.5|20
1620886520000|2021-05-13 06:15:20|745720.4|743720.4|745777.5|743777.5|745789.3|743789.3|745715.9|743715.9|20
1620886530000|2021-05-13 06:15:30|745791.4|743791.4|745806.4|743806.4|745808.1|743808.1|745784.1|743784.1|23
1620886540000|2021-05-13 06:15:40|745802.7|743802.7|745765.7|743765.7|745806.3|743806.3|745762.2|743762.2|15
1620886550000|2021-05-13 06:15:50|745758.3|743758.3|745767|743767|745773.1|743773.1|745756.1|743756.1|19
1620886560000|2021-05-13 06:16:00|745768.5|743768.5|745758.8|743758.8|745778.7|743778.7|745747.9|743747.9|26
1620886570000|2021-05-13 06:16:10|745794.4|743794.4|745780.5|743780.5|745797.6|743797.6|745766.5|743766.5|18
1620886580000|2021-05-13 06:16:20|745779|743779|745782|743782|745827.9|743827.9|745732.4|743732.4|24
1620886590000|2021-05-13 06:16:30|745789.3|743789.3|745734.4|743734.4|745789.3|743789.3|745726|743726|17
1620886600000|2021-05-13 06:16:40|745729.6|743729.6|745722.4|743722.4|745732|743732|745705.9|743705.9|15
1620886610000|2021-05-13 06:16:50|745722.3|743722.3|745676.2|743676.2|745802.4|743802.4|745662.4|743662.4|26
1620886620000|2021-05-13 06:17:00|745676.7|743676.7|745672.9|743672.9|745713.7|743713.7|745659.6|743659.6|27
1620886630000|2021-05-13 06:17:10|745665.3|743665.3|745661|743661|745685.6|743685.6|745655.2|743655.2|29
1620886640000|2021-05-13 06:17:20|745645.1|743645.1|745601.6|743601.6|745678.8|743678.8|745598.9|743598.9|35
1620886650000|2021-05-13 06:17:30|745659.6|743659.6|745670.2|743670.2|745703.6|743703.6|745625|743625|23
1620886660000|2021-05-13 06:17:40|745676.3|743676.3|745595.2|743595.2|745691.4|743691.4|745579.6|743579.6|33
1620886670000|2021-05-13 06:17:50|745599.4|743599.4|745403.1|743403.1|745603.5|743603.5|745361.2|743361.2|37
1620886680000|2021-05-13 06:18:00|745403.3|743403.3|745431.5|743431.5|745460.7|743460.7|745378.7|743378.7|38
1620886690000|2021-05-13 06:18:10|745436.1|743436.1|745205.1|743205.1|745436.1|743436.1|745182.8|743182.8|29
1620886700000|2021-05-13 06:18:20|745243.6|743243.6|745265.2|743265.2|745272.5|743272.5|745226.1|743226.1|33
1620886710000|2021-05-13 06:18:30|745262.6|743262.6|745250.3|743250.3|745280|743280|745250.3|743250.3|25
1620886720000|2021-05-13 06:18:40|745261.4|743261.4|745216.8|743216.8|745266.3|743266.3|745197.3|743197.3|35
1620886730000|2021-05-13 06:18:50|745216.1|743216.1|745231.9|743231.9|745237.6|743237.6|745213.1|743213.1|27
1620886740000|2021-05-13 06:19:00|745231|743231|745185.7|743185.7|745233.9|743233.9|745178.8|743178.8|35
1620886750000|2021-05-13 06:19:10|745186.5|743186.5|745243.1|743243.1|745263.1|743263.1|745183.8|743183.8|34
1620886760000|2021-05-13 06:19:20|745242.4|743242.4|745319.3|743319.3|745319.3|743319.3|745240.9|743240.9|35
1620886770000|2021-05-13 06:19:30|745317.8|743317.8|745383|743383|745403.5|743403.5|745299.9|743299.9|33
1620886780000|2021-05-13 06:19:40|745388.5|743388.5|745399.5|743399.5|745409.9|743409.9|745383|743383|32
1620886790000|2021-05-13 06:19:50|745405.6|743405.6|745449.3|743449.3|745449.3|743449.3|745366.9|743366.9|28
1620886800000|2021-05-13 06:20:00|745444|743444|745396|743396|745444|743444|745312.9|743312.9|36
1620886810000|2021-05-13 06:20:10|745361.1|743361.1|745350.1|743350.1|745371.3|743371.3|745333.1|743333.1|26
1620886820000|2021-05-13 06:20:20|745351.6|743351.6|745406.4|743406.4|745409.5|743409.5|745174.3|743174.3|31
1620886830000|2021-05-13 06:20:30|745387.7|743387.7|745322.2|743322.2|745387.7|743387.7|745312.8|743312.8|35
1620886840000|2021-05-13 06:20:40|745319.1|743319.1|745116.6|743116.6|745319.1|743319.1|745116.6|743116.6|35
1620886850000|2021-05-13 06:20:50|745105|743105|745061.9|743061.9|745219.2|743219.2|744806.4|742806.4|35
1620886860000|2021-05-13 06:21:00|745069.8|743069.8|745034.3|743034.3|745069.8|743069.8|744972.2|742972.2|33
1620886870000|2021-05-13 06:21:10|745036.3|743036.3|745088.4|743088.4|745096.4|743096.4|745020.8|743020.8|34
1620886880000|2021-05-13 06:21:20|745099.5|743099.5|745144.5|743144.5|745150.3|743150.3|745084.1|743084.1|30
1620886890000|2021-05-13 06:21:30|745129.4|743129.4|745197|743197|745211.9|743211.9|745129.4|743129.4|33
1620886900000|2021-05-13 06:21:40|745197.4|743197.4|745185.8|743185.8|745211.4|743211.4|745166|743166|15
1620886910000|2021-05-13 06:21:50|745179.5|743179.5|745113.9|743113.9|745208.2|743208.2|745098|743098|29
1620886920000|2021-05-13 06:22:00|745109.9|743109.9|745087.8|743087.8|745120|743120|745024|743024|29
1620886930000|2021-05-13 06:22:10|745090|743090|745030|743030|745108.5|743108.5|745030|743030|28
1620886940000|2021-05-13 06:22:20|745037.7|743037.7|745044.2|743044.2|745053.9|743053.9|745024.4|743024.4|27
1620886950000|2021-05-13 06:22:30|745058|743058|745042.4|743042.4|745066.3|743066.3|745017.5|743017.5|29
1620886960000|2021-05-13 06:22:40|745041|743041|744973.6|742973.6|745041|743041|744936.1|742936.1|33
1620886970000|2021-05-13 06:22:50|744974.2|742974.2|744950.5|742950.5|745036.7|743036.7|744934.1|742934.1|25
1620886980000|2021-05-13 06:23:00|744992.8|742992.8|745073.1|743073.1|745073.1|743073.1|744917.4|742917.4|26
1620886990000|2021-05-13 06:23:10|745072.9|743072.9|744956.4|742956.4|745079.9|743079.9|744918.3|742918.3|23
1620887000000|2021-05-13 06:23:20|744954.9|742954.9|744955.3|742955.3|744976|742976|744914.8|742914.8|22
1620887010000|2021-05-13 06:23:30|744955.6|742955.6|744821.3|742821.3|744957.7|742957.7|744798.2|742798.2|25
1620887020000|2021-05-13 06:23:40|744833.7|742833.7|744870.4|742870.4|744901.1|742901.1|744833.7|742833.7|23
1620887030000|2021-05-13 06:23:50|744869.8|742869.8|744917.4|742917.4|744928.1|742928.1|744861.1|742861.1|25
1620887040000|2021-05-13 06:24:00|744942.9|742942.9|744948.7|742948.7|744955.8|742955.8|744920.5|742920.5|28
1620887050000|2021-05-13 06:24:10|744936.8|742936.8|744934.7|742934.7|744952.7|742952.7|744928.1|742928.1|26
1620887060000|2021-05-13 06:24:20|744934.4|742934.4|744902.8|742902.8|744952.1|742952.1|744891.7|742891.7|28
1620887070000|2021-05-13 06:24:30|744904|742904|744895.6|742895.6|744908.5|742908.5|744887|742887|26
1620887080000|2021-05-13 06:24:40|744904.4|742904.4|744890|742890|744904.9|742904.9|744885.5|742885.5|19
1620887090000|2021-05-13 06:24:50|744897.3|742897.3|744914.2|742914.2|744916.5|742916.5|744887.7|742887.7|24
1620887100000|2021-05-13 06:25:00|744888.1|742888.1|744869.5|742869.5|744913.6|742913.6|744859.9|742859.9|26
1620887110000|2021-05-13 06:25:10|744865.3|742865.3|744859|742859|744886.1|742886.1|744846|742846|31
1620887120000|2021-05-13 06:25:20|744857.6|742857.6|744873.8|742873.8|744882.7|742882.7|744857.6|742857.6|24
1620887130000|2021-05-13 06:25:30|744875.4|742875.4|744870.9|742870.9|744910.8|742910.8|744856.3|742856.3|26
1620887140000|2021-05-13 06:25:40|744886.3|742886.3|744876|742876|744892.8|742892.8|744869.5|742869.5|26
1620887150000|2021-05-13 06:25:50|744882.5|742882.5|744908.6|742908.6|744914.3|742914.3|744879.7|742879.7|22
1620887160000|2021-05-13 06:26:00|744891.8|742891.8|744921.7|742921.7|744928.6|742928.6|744891.8|742891.8|15
1620887170000|2021-05-13 06:26:10|744899.9|742899.9|744853.9|742853.9|744913.7|742913.7|744829.9|742829.9|23
1620887180000|2021-05-13 06:26:20|744842.4|742842.4|744875.3|742875.3|744903.9|742903.9|744842.4|742842.4|27
1620887190000|2021-05-13 06:26:30|744871.4|742871.4|744900.9|742900.9|744900.9|742900.9|744871.4|742871.4|22
1620887200000|2021-05-13 06:26:40|744901|742901|744891.3|742891.3|744901|742901|744868.5|742868.5|21
1620887210000|2021-05-13 06:26:50|744882.7|742882.7|744918.6|742918.6|744919.6|742919.6|744882.7|742882.7|20
1620887220000|2021-05-13 06:27:00|744914.6|742914.6|744897.7|742897.7|744921.4|742921.4|744897.7|742897.7|20
1620887230000|2021-05-13 06:27:10|744896.2|742896.2|744882.1|742882.1|744917.4|742917.4|744875.3|742875.3|26
1620887240000|2021-05-13 06:27:20|744878.7|742878.7|744916.6|742916.6|744924.9|742924.9|744874.3|742874.3|23
1620887250000|2021-05-13 06:27:30|744918|742918|744925|742925|744925|742925|744890.6|742890.6|21
1620887260000|2021-05-13 06:27:40|744958.5|742958.5|745030.9|743030.9|745055.6|743055.6|744958.5|742958.5|17
1620887270000|2021-05-13 06:27:50|745013.4|743013.4|745011.1|743011.1|745041.9|743041.9|744985.4|742985.4|24
1620887280000|2021-05-13 06:28:00|745012|743012|744989.5|742989.5|745012|743012|744983.4|742983.4|20
1620887290000|2021-05-13 06:28:10|744989.4|742989.4|745004.4|743004.4|745005.4|743005.4|744987.7|742987.7|19
1620887300000|2021-05-13 06:28:20|745005.7|743005.7|745079.5|743079.5|745091.8|743091.8|745005.7|743005.7|24
1620887310000|2021-05-13 06:28:30|745072.5|743072.5|745130|743130|745134.6|743134.6|745068.7|743068.7|26
1620887320000|2021-05-13 06:28:40|745169.3|743169.3|745058.4|743058.4|745175|743175|745052.2|743052.2|29
1620887330000|2021-05-13 06:28:50|745057|743057|745106.5|743106.5|745136|743136|745056.4|743056.4|32
1620887340000|2021-05-13 06:29:00|745096.4|743096.4|745070.6|743070.6|745125.3|743125.3|745063.7|743063.7|28
1620887350000|2021-05-13 06:29:10|745060.6|743060.6|745195.5|743195.5|745195.5|743195.5|745060.6|743060.6|28
1620887360000|2021-05-13 06:29:20|745186.8|743186.8|745094.3|743094.3|745204.5|743204.5|745077.1|743077.1|28
1620887370000|2021-05-13 06:29:30|745093.2|743093.2|745064.4|743064.4|745103.5|743103.5|745058.5|743058.5|30
1620887380000|2021-05-13 06:29:40|745071.8|743071.8|745089.5|743089.5|745089.5|743089.5|745067.5|743067.5|19
1620887390000|2021-05-13 06:29:50|745089.3|743089.3|745100.4|743100.4|745102.6|743102.6|745074|743074|23
1620887400000|2021-05-13 06:30:00|745094.3|743094.3|744945.6|742945.6|745094.3|743094.3|744926.4|742926.4|31
1620887410000|2021-05-13 06:30:10|744947.2|742947.2|744940.3|742940.3|744947.2|742947.2|744927.8|742927.8|16
1620887420000|2021-05-13 06:30:20|744942|742942|744940.4|742940.4|744942.1|742942.1|744934.4|742934.4|13
1620887430000|2021-05-13 06:30:30|744931.5|742931.5|744959.2|742959.2|744963.5|742963.5|744930.5|742930.5|18
1620887440000|2021-05-13 06:30:40|744960.2|742960.2|744943.2|742943.2|744969.8|742969.8|744943.2|742943.2|17
1620887450000|2021-05-13 06:30:50|744944.7|742944.7|744968|742968|744968|742968|744943.9|742943.9|22
1620887460000|2021-05-13 06:31:00|744966.7|742966.7|744985.3|742985.3|744990.4|742990.4|744964|742964|23
1620887470000|2021-05-13 06:31:10|744983.5|742983.5|744973.9|742973.9|744983.5|742983.5|744971.9|742971.9|20
1620887480000|2021-05-13 06:31:20|744973.7|742973.7|745032.3|743032.3|745032.3|743032.3|744970.9|742970.9|23
1620887490000|2021-05-13 06:31:30|745018.8|743018.8|745058.9|743058.9|745082|743082|745018.8|743018.8|33
1620887500000|2021-05-13 06:31:40|745065|743065|745078|743078|745093.5|743093.5|745056.9|743056.9|28
1620887510000|2021-05-13 06:31:50|745080.8|743080.8|745073.4|743073.4|745080.8|743080.8|745051.7|743051.7|31
1620887520000|2021-05-13 06:32:00|745070.5|743070.5|744946|742946|745072.4|743072.4|744946|742946|33
1620887530000|2021-05-13 06:32:10|744965|742965|744976.9|742976.9|744984.7|742984.7|744955.8|742955.8|27
1620887540000|2021-05-13 06:32:20|744974.8|742974.8|744986.1|742986.1|744989|742989|744953.3|742953.3|21
1620887550000|2021-05-13 06:32:30|744984.7|742984.7|745016.2|743016.2|745022.1|743022.1|744980.1|742980.1|20
1620887560000|2021-05-13 06:32:40|745007.3|743007.3|745106.7|743106.7|745112.6|743112.6|745001.6|743001.6|29
1620887570000|2021-05-13 06:32:50|745109.8|743109.8|745072|743072|745118.3|743118.3|745060.7|743060.7|32
1620887580000|2021-05-13 06:33:00|745072.5|743072.5|745066.6|743066.6|745075.8|743075.8|745056.6|743056.6|26
1620887590000|2021-05-13 06:33:10|745066.4|743066.4|745079.4|743079.4|745079.4|743079.4|745056.4|743056.4|26
1620887600000|2021-05-13 06:33:20|745079.7|743079.7|745089|743089|745089.6|743089.6|745072.7|743072.7|28
1620887610000|2021-05-13 06:33:30|745087.5|743087.5|745053.6|743053.6|745088.7|743088.7|745042.2|743042.2|24
1620887620000|2021-05-13 06:33:40|745051.8|743051.8|745050.1|743050.1|745060.5|743060.5|745050.1|743050.1|10
1620887630000|2021-05-13 06:33:50|745050.2|743050.2|745041.1|743041.1|745050.8|743050.8|745035.8|743035.8|9
1620887640000|2021-05-13 06:34:00|745040.4|743040.4|745045.6|743045.6|745060.7|743060.7|745033.7|743033.7|25
1620887650000|2021-05-13 06:34:10|745045.5|743045.5|745050.9|743050.9|745063.3|743063.3|745027.3|743027.3|29
1620887660000|2021-05-13 06:34:20|745050.1|743050.1|745057.1|743057.1|745067.8|743067.8|745050.1|743050.1|22
1620887670000|2021-05-13 06:34:30|745058.7|743058.7|745065.5|743065.5|745083.9|743083.9|745057.4|743057.4|26
1620887680000|2021-05-13 06:34:40|745065.7|743065.7|745070.9|743070.9|745071.1|743071.1|745065.7|743065.7|19
1620887690000|2021-05-13 06:34:50|745070.8|743070.8|745059.9|743059.9|745077.4|743077.4|745047.6|743047.6|24
1620887700000|2021-05-13 06:35:00|745059.1|743059.1|745061.3|743061.3|745063.9|743063.9|745053.4|743053.4|26
1620887710000|2021-05-13 06:35:10|745060.7|743060.7|745061.3|743061.3|745080|743080|745059.9|743059.9|22
1620887720000|2021-05-13 06:35:20|745061.5|743061.5|745065.4|743065.4|745065.4|743065.4|745056|743056|25
1620887730000|2021-05-13 06:35:30|745073|743073|745061|743061|745106|743106|745060.8|743060.8|23
1620887740000|2021-05-13 06:35:40|745059.4|743059.4|745058.1|743058.1|745082.2|743082.2|745038.6|743038.6|25
1620887750000|2021-05-13 06:35:50|745051.1|743051.1|745071.3|743071.3|745080.2|743080.2|745042.5|743042.5|23
1620887760000|2021-05-13 06:36:00|745077.6|743077.6|745122.1|743122.1|745124|743124|745067|743067|17
1620887770000|2021-05-13 06:36:10|745121.2|743121.2|745064.7|743064.7|745122.7|743122.7|745049.3|743049.3|20
1620887780000|2021-05-13 06:36:20|745073.2|743073.2|745080.1|743080.1|745080.1|743080.1|745060.5|743060.5|22
1620887790000|2021-05-13 06:36:30|745069.2|743069.2|745072|743072|745082.9|743082.9|745056.3|743056.3|25
1620887800000|2021-05-13 06:36:40|745089.2|743089.2|745076.1|743076.1|745100.1|743100.1|745069.4|743069.4|26
1620887810000|2021-05-13 06:36:50|745078|743078|745116|743116|745129.7|743129.7|745073.8|743073.8|19
1620887820000|2021-05-13 06:37:00|745125.7|743125.7|745092.4|743092.4|745125.7|743125.7|745091.3|743091.3|24
1620887830000|2021-05-13 06:37:10|745091.8|743091.8|745110.2|743110.2|745116.6|743116.6|745091.8|743091.8|20
1620887840000|2021-05-13 06:37:20|745110.3|743110.3|745085.7|743085.7|745125.8|743125.8|745082.2|743082.2|22
1620887850000|2021-05-13 06:37:30|745090.7|743090.7|745085.7|743085.7|745115.5|743115.5|745079.3|743079.3|29
1620887860000|2021-05-13 06:37:40|745089.8|743089.8|745073.9|743073.9|745096.2|743096.2|745073.9|743073.9|22
1620887870000|2021-05-13 06:37:50|745074.6|743074.6|745164.6|743164.6|745195.3|743195.3|745074.6|743074.6|26
1620887880000|2021-05-13 06:38:00|745175.9|743175.9|745151.8|743151.8|745175.9|743175.9|745147.4|743147.4|24
1620887890000|2021-05-13 06:38:10|745152|743152|745159.3|743159.3|745159.3|743159.3|745146.7|743146.7|19
1620887900000|2021-05-13 06:38:20|745159|743159|745176.1|743176.1|745190.4|743190.4|745150.5|743150.5|16
1620887910000|2021-05-13 06:38:30|745180.1|743180.1|745105.8|743105.8|745180.1|743180.1|745104|743104|25
1620887920000|2021-05-13 06:38:40|745111.7|743111.7|745068.9|743068.9|745139.5|743139.5|745060.6|743060.6|33
1620887930000|2021-05-13 06:38:50|745062|743062|745050.5|743050.5|745079.9|743079.9|745044.6|743044.6|26
1620887940000|2021-05-13 06:39:00|745051.7|743051.7|745060.9|743060.9|745067.2|743067.2|745048.2|743048.2|21
1620887950000|2021-05-13 06:39:10|745062|743062|745067.1|743067.1|745079.3|743079.3|745062|743062|28
1620887960000|2021-05-13 06:39:20|745072.4|743072.4|745078.9|743078.9|745087.5|743087.5|745056.2|743056.2|24
1620887970000|2021-05-13 06:39:30|745080.7|743080.7|745100.9|743100.9|745100.9|743100.9|745032|743032|21
1620887980000|2021-05-13 06:39:40|745046.8|743046.8|745026.5|743026.5|745063.7|743063.7|745014|743014|24
1620887990000|2021-05-13 06:39:50|745043.5|743043.5|745045.3|743045.3|745048.9|743048.9|745026|743026|19
1620888000000|2021-05-13 06:40:00|745046.2|743046.2|744999.9|742999.9|745053.9|743053.9|744970.1|742970.1|32
1620888010000|2021-05-13 06:40:10|745000.9|743000.9|744947.3|742947.3|745001.2|743001.2|744914.5|742914.5|25
1620888020000|2021-05-13 06:40:20|744980|742980|744979.7|742979.7|744984.3|742984.3|744955.2|742955.2|27
1620888030000|2021-05-13 06:40:30|744979.4|742979.4|744927|742927|744980.3|742980.3|744895.3|742895.3|25
1620888040000|2021-05-13 06:40:40|744923.6|742923.6|744904.5|742904.5|744924.7|742924.7|744889.6|742889.6|26
1620888050000|2021-05-13 06:40:50|744908|742908|745119.7|743119.7|745137.4|743137.4|744908|742908|27
1620888060000|2021-05-13 06:41:00|745121.4|743121.4|745123.5|743123.5|745151.2|743151.2|745093.2|743093.2|34
1620888070000|2021-05-13 06:41:10|745122.2|743122.2|745125.3|743125.3|745164.9|743164.9|745086.5|743086.5|30
1620888080000|2021-05-13 06:41:20|745124.8|743124.8|745136.4|743136.4|745136.4|743136.4|745101.9|743101.9|23
1620888090000|2021-05-13 06:41:30|745136|743136|744952.8|742952.8|745137|743137|744952.8|742952.8|24
1620888100000|2021-05-13 06:41:40|744964.5|742964.5|744962|742962|744977.6|742977.6|744949.3|742949.3|25
1620888110000|2021-05-13 06:41:50|744966.2|742966.2|745194.9|743194.9|745217.5|743217.5|744948.2|742948.2|30
1620888120000|2021-05-13 06:42:00|745196.1|743196.1|745214.5|743214.5|745235.2|743235.2|745140.6|743140.6|37
1620888130000|2021-05-13 06:42:10|745225.1|743225.1|745217.4|743217.4|745238.1|743238.1|745140.3|743140.3|34
1620888140000|2021-05-13 06:42:20|745221.5|743221.5|745229|743229|745241.1|743241.1|745164.7|743164.7|20
1620888150000|2021-05-13 06:42:30|745205.7|743205.7|745209.2|743209.2|745226.4|743226.4|745169.7|743169.7|26
1620888160000|2021-05-13 06:42:40|745214.3|743214.3|745246.9|743246.9|745247.5|743247.5|745185.3|743185.3|27
1620888170000|2021-05-13 06:42:50|745247|743247|745275.9|743275.9|745278.8|743278.8|745222.2|743222.2|25
1620888180000|2021-05-13 06:43:00|745281.5|743281.5|745278.2|743278.2|745294.6|743294.6|745265.9|743265.9|19
1620888190000|2021-05-13 06:43:10|745266.8|743266.8|745271.9|743271.9|745283.7|743283.7|745266.2|743266.2|22
1620888200000|2021-05-13 06:43:20|745271.6|743271.6|745316.2|743316.2|745321.4|743321.4|745268.9|743268.9|27
1620888210000|2021-05-13 06:43:30|745316.5|743316.5|745312.4|743312.4|745326.2|743326.2|745274.5|743274.5|30
1620888220000|2021-05-13 06:43:40|745301.6|743301.6|745223.8|743223.8|745311.1|743311.1|745207.9|743207.9|22
1620888230000|2021-05-13 06:43:50|745231.3|743231.3|745294|743294|745310.8|743310.8|745217.5|743217.5|21
1620888240000|2021-05-13 06:44:00|745287.5|743287.5|745314.7|743314.7|745332.5|743332.5|745287.5|743287.5|25
1620888250000|2021-05-13 06:44:10|745316.6|743316.6|745303.7|743303.7|745324|743324|745274.9|743274.9|20
1620888260000|2021-05-13 06:44:20|745321.5|743321.5|744811.5|743811.5|745324.9|743811.5|744800.5|743261|17
1620888270000|2021-05-13 06:44:30|745318.3|743318.3|745309|743309|745320.1|743320.1|745303.3|743303.3|20
1620888280000|2021-05-13 06:44:40|745312.3|743312.3|745305.7|743305.7|745313.9|743313.9|745299.7|743299.7|14
1620888290000|2021-05-13 06:44:50|745304.8|743304.8|745200.3|743200.3|745308.9|743308.9|745182.7|743182.7|29
1620888300000|2021-05-13 06:45:00|745202.2|743202.2|745198.6|743198.6|745203.5|743203.5|745153.6|743153.6|31
1620888310000|2021-05-13 06:45:10|745196.8|743196.8|745132|743132|745207.6|743207.6|745132|743132|28
1620888320000|2021-05-13 06:45:20|745147.3|743147.3|745313.1|743313.1|745316.7|743316.7|745093.1|743093.1|34
1620888330000|2021-05-13 06:45:30|745315.2|743315.2|745383.3|743383.3|745389.7|743389.7|745299.4|743299.4|28
1620888340000|2021-05-13 06:45:40|745382.2|743382.2|745359.9|743359.9|745382.2|743382.2|745348.7|743348.7|24
1620888350000|2021-05-13 06:45:50|745363.5|743363.5|745332.4|743332.4|745378.4|743378.4|745314|743314|30
1620888360000|2021-05-13 06:46:00|745328.5|743328.5|745351.4|743351.4|745351.4|743351.4|745327.6|743327.6|19
1620888370000|2021-05-13 06:46:10|745351|743351|745214.3|743214.3|745356.6|743356.6|745208.6|743208.6|32
1620888380000|2021-05-13 06:46:20|745208.7|743208.7|745235.6|743235.6|745237.4|743237.4|745206.2|743206.2|23
1620888390000|2021-05-13 06:46:30|745241.3|743241.3|745246.5|743246.5|745250.2|743250.2|745197.9|743197.9|24
1620888400000|2021-05-13 06:46:40|745251|743251|745221.1|743221.1|745251|743251|745221.1|743221.1|25
1620888410000|2021-05-13 06:46:50|745247.9|743247.9|745223.1|743223.1|745247.9|743247.9|745214.7|743214.7|21
1620888420000|2021-05-13 06:47:00|745222.5|743222.5|744926.2|742926.2|745224.4|743224.4|744926.2|742926.2|19
1620888430000|2021-05-13 06:47:10|744928.8|742928.8|744922.4|742922.4|744934.4|742934.4|744912.1|742912.1|34
1620888440000|2021-05-13 06:47:20|744910.3|742910.3|744940.1|742940.1|744965.3|742965.3|744910.3|742910.3|26
1620888450000|2021-05-13 06:47:30|744939.6|742939.6|744941|742941|744949|742949|744939.2|742939.2|24
1620888460000|2021-05-13 06:47:40|744941.6|742941.6|745017.7|743017.7|745017.7|743017.7|744941.6|742941.6|24
1620888470000|2021-05-13 06:47:50|745018.4|743018.4|744674.4|742674.4|745018.4|743018.4|744671.5|742671.5|26
1620888480000|2021-05-13 06:48:00|744669.6|742669.6|744792.4|742792.4|744862.9|742862.9|744669.6|742669.6|35
1620888490000|2021-05-13 06:48:10|744772.2|742772.2|744804|742804|744804|742804|744772.2|742772.2|34
1620888500000|2021-05-13 06:48:20|744781.6|742781.6|744683.6|742683.6|744788.7|742788.7|744660.1|742660.1|31
1620888510000|2021-05-13 06:48:30|744690|742690|744655.3|742655.3|744705.9|742705.9|744648.7|742648.7|31
1620888520000|2021-05-13 06:48:40|744668.1|742668.1|744643.9|742643.9|744668.1|742668.1|744630.6|742630.6|16
1620888530000|2021-05-13 06:48:50|744634.2|742634.2|744606.8|742606.8|744657.4|742657.4|744584.9|742584.9|28
1620888540000|2021-05-13 06:49:00|744614.8|742614.8|744594.6|742594.6|744618.4|742618.4|744579.6|742579.6|26
1620888550000|2021-05-13 06:49:10|744596.5|742596.5|744611.9|742611.9|744611.9|742611.9|744584|742584|30
1620888560000|2021-05-13 06:49:20|744606.5|742606.5|744596.4|742596.4|744614.8|742614.8|744587.1|742587.1|28
1620888570000|2021-05-13 06:49:30|744593.4|742593.4|744606.5|742606.5|744608|742608|744583.1|742583.1|21
1620888580000|2021-05-13 06:49:40|744615.8|742615.8|744621.6|742621.6|744641.7|742641.7|744609.3|742609.3|26
1620888590000|2021-05-13 06:49:50|744621.3|742621.3|744682.8|742682.8|744685.7|742685.7|744614.1|742614.1|23
1620888600000|2021-05-13 06:50:00|744678.8|742678.8|744624.5|742624.5|744678.8|742678.8|744588.2|742588.2|32
1620888610000|2021-05-13 06:50:10|744633|742633|744610.6|742610.6|744644.7|742644.7|744590.5|742590.5|36
1620888620000|2021-05-13 06:50:20|744602.9|742602.9|744593.6|742593.6|744628.5|742628.5|744589.1|742589.1|14
1620888630000|2021-05-13 06:50:30|744585.5|742585.5|744591.3|742591.3|744610.5|742610.5|744580.4|742580.4|20
1620888640000|2021-05-13 06:50:40|744598.8|742598.8|744596.2|742596.2|744606.4|742606.4|744583.2|742583.2|22
1620888650000|2021-05-13 06:50:50|744606|742606|744576.1|742576.1|744606|742606|744576.1|742576.1|27
1620888660000|2021-05-13 06:51:00|744579.3|742579.3|744498.1|742498.1|744587.9|742587.9|744473.5|742473.5|33
1620888670000|2021-05-13 06:51:10|744503.2|742503.2|744522.8|742522.8|744526.2|742526.2|744480.3|742480.3|34
1620888680000|2021-05-13 06:51:20|744517.8|742517.8|744524.5|742524.5|744562.6|742562.6|744512.4|742512.4|35
1620888690000|2021-05-13 06:51:30|744529.8|742529.8|744645|742645|744645|742645|744525.2|742525.2|30
1620888700000|2021-05-13 06:51:40|744658.4|742658.4|744669.8|742669.8|744674.9|742674.9|744643.6|742643.6|31
1620888710000|2021-05-13 06:51:50|744668.4|742668.4|744626.9|742626.9|744668.4|742668.4|744599.9|742599.9|29
1620888720000|2021-05-13 06:52:00|744624.2|742624.2|744605.7|742605.7|744663.4|742663.4|744582.8|742582.8|28
1620888730000|2021-05-13 06:52:10|744613.4|742613.4|744625.7|742625.7|744640.9|742640.9|744607|742607|24
1620888740000|2021-05-13 06:52:20|744620.9|742620.9|744635.6|742635.6|744638.4|742638.4|744606.9|742606.9|25
1620888750000|2021-05-13 06:52:30|744632.4|742632.4|744638.4|742638.4|744645.4|742645.4|744616.9|742616.9|22
1620888760000|2021-05-13 06:52:40|744635.9|742635.9|744650.7|742650.7|744652.3|742652.3|744635.9|742635.9|23
1620888770000|2021-05-13 06:52:50|744645.5|742645.5|744638.7|742638.7|744656.6|742656.6|744617.9|742617.9|19
1620888780000|2021-05-13 06:53:00|744634.9|742634.9|744623.8|742623.8|744646.8|742646.8|744573.2|742573.2|26
1620888790000|2021-05-13 06:53:10|744594.2|742594.2|744680.8|742680.8|744707.5|742707.5|744594.2|742594.2|31
1620888800000|2021-05-13 06:53:20|744677.4|742677.4|744680.8|742680.8|744680.8|742680.8|744646.1|742646.1|17
1620888810000|2021-05-13 06:53:30|744681.3|742681.3|744694|742694|744703.2|742703.2|744670.4|742670.4|16
1620888820000|2021-05-13 06:53:40|744689.1|742689.1|744679.4|742679.4|744698.3|742698.3|744673.4|742673.4|18
1620888830000|2021-05-13 06:53:50|744720.2|742720.2|744618.6|742618.6|744720.2|742720.2|744581|742581|24
1620888840000|2021-05-13 06:54:00|744629.3|742629.3|744619.9|742619.9|744645.2|742645.2|744598|742598|23
1620888850000|2021-05-13 06:54:10|744620|742620|744689.6|742689.6|744706.4|742706.4|744615.1|742615.1|25
1620888860000|2021-05-13 06:54:20|744687.2|742687.2|744692.4|742692.4|744709.7|742709.7|744667.4|742667.4|18
1620888870000|2021-05-13 06:54:30|744692|742692|744788.8|742788.8|744788.8|742788.8|744663.8|742663.8|16
1620888880000|2021-05-13 06:54:40|744793.4|742793.4|744768.9|742768.9|744793.4|742793.4|744731.2|742731.2|23
1620888890000|2021-05-13 06:54:50|744771.3|742771.3|744800.4|742800.4|744801.4|742801.4|744750|742750|19
1620888900000|2021-05-13 06:55:00|744801.2|742801.2|744726.4|742726.4|744805.2|742805.2|744726.4|742726.4|24
1620888910000|2021-05-13 06:55:10|744712.8|742712.8|744781.9|742781.9|744792|742792|744712.8|742712.8|28
1620888920000|2021-05-13 06:55:20|744777.1|742777.1|744853.1|742853.1|744853.3|742853.3|744764.8|742764.8|31
1620888930000|2021-05-13 06:55:30|744843.6|742843.6|744795.8|742795.8|744858.7|742858.7|744782.2|742782.2|27
1620888940000|2021-05-13 06:55:40|744789.8|742789.8|744783.1|742783.1|744793.5|742793.5|744746.8|742746.8|30
1620888950000|2021-05-13 06:55:50|744776.9|742776.9|744785|742785|744798.3|742798.3|744769.6|742769.6|23
1620888960000|2021-05-13 06:56:00|744784.4|742784.4|744851|742851|744851|742851|744759.3|742759.3|29
1620888970000|2021-05-13 06:56:10|744837.7|742837.7|744828.1|742828.1|744837.7|742837.7|744809|742809|28
1620888980000|2021-05-13 06:56:20|744821.6|742821.6|744817.3|742817.3|744823.7|742823.7|744809.4|742809.4|24
1620888990000|2021-05-13 06:56:30|744816.9|742816.9|744822.5|742822.5|744826.4|742826.4|744816.9|742816.9|15
1620889000000|2021-05-13 06:56:40|744828.6|742828.6|744840.1|742840.1|744840.1|742840.1|744824.7|742824.7|19
1620889010000|2021-05-13 06:56:50|744838.4|742838.4|744791.8|742791.8|744840.2|742840.2|744776|742776|27
1620889020000|2021-05-13 06:57:00|744789.5|742789.5|744815.2|742815.2|744817.4|742817.4|744789.5|742789.5|24
1620889030000|2021-05-13 06:57:10|744803|742803|744881.2|742881.2|744890.7|742890.7|744803|742803|33
1620889040000|2021-05-13 06:57:20|744879|742879|744886.9|742886.9|744897.3|742897.3|744864.3|742864.3|30
1620889050000|2021-05-13 06:57:30|744882.3|742882.3|744912.7|742912.7|744929.6|742929.6|744878.3|742878.3|31
1620889060000|2021-05-13 06:57:40|744919.5|742919.5|744919.1|742919.1|744922.4|742922.4|744898.4|742898.4|30
1620889070000|2021-05-13 06:57:50|744917.7|742917.7|744915.8|742915.8|744922.3|742922.3|744896.3|742896.3|27
1620889080000|2021-05-13 06:58:00|744919.7|742919.7|744923.4|742923.4|744923.4|742923.4|744907.8|742907.8|24
1620889090000|2021-05-13 06:58:10|744923.3|742923.3|744912.5|742912.5|744924.6|742924.6|744902.2|742902.2|29
1620889100000|2021-05-13 06:58:20|744910.8|742910.8|744914.4|742914.4|744926.1|742926.1|744903.7|742903.7|28
1620889110000|2021-05-13 06:58:30|744914.2|742914.2|744885.5|742885.5|744914.2|742914.2|744877.4|742877.4|24
1620889120000|2021-05-13 06:58:40|744884.7|742884.7|744878.3|742878.3|744893|742893|744877.4|742877.4|23
1620889130000|2021-05-13 06:58:50|744864.1|742864.1|744891.5|742891.5|744902.7|742902.7|744864.1|742864.1|28
1620889140000|2021-05-13 06:59:00|744899.6|742899.6|744882.4|742882.4|744899.6|742899.6|744882|742882|17
1620889150000|2021-05-13 06:59:10|744875.7|742875.7|744886.2|742886.2|744892|742892|744871.2|742871.2|21
1620889160000|2021-05-13 06:59:20|744885.2|742885.2|744852.6|742852.6|744885.2|742885.2|744840|742840|31
1620889170000|2021-05-13 06:59:30|744853.9|742853.9|744854.9|742854.9|744873.7|742873.7|744816.2|742816.2|26
1620889180000|2021-05-13 06:59:40|744859.5|742859.5|744801|742801|744903.9|742903.9|744791.2|742791.2|33
1620889190000|2021-05-13 06:59:50|744801.5|742801.5|744767.8|742767.8|744840.5|742840.5|744759.7|742759.7|33
1620889200000|2021-05-13 07:00:00|744789.4|742789.4|745054.8|743054.8|745054.8|743558.3|744438.2|742750.4|40
1620889210000|2021-05-13 07:00:10|745079.9|743079.9|745029.5|743029.5|745122.6|743604.8|744592.8|743021.8|39
1620889220000|2021-05-13 07:00:20|745033.1|743033.1|745089.3|743089.3|745098.8|743593.7|744564.8|742997|39
1620889230000|2021-05-13 07:00:30|745079.9|743079.9|745056.2|743056.2|745140.7|743630.7|744576.9|742995.5|40
1620889240000|2021-05-13 07:00:40|745054.7|743054.7|745118.5|743118.5|745139.9|743622|744580.5|743054.7|39
1620889250000|2021-05-13 07:00:50|745114.2|743114.2|745043|743043|745127.1|743127.1|745022.2|743022.2|35
1620889260000|2021-05-13 07:01:00|745034.6|743034.6|744407|743407|745069.5|743575.7|744407|743023.4|34
1620889270000|2021-05-13 07:01:10|744800|742800|744763.5|742763.5|744842.2|743288.7|744242.5|742740.5|38
1620889280000|2021-05-13 07:01:20|744759|742759|744848.2|742848.2|744855.4|743338.1|744218.5|742688.1|36
1620889290000|2021-05-13 07:01:30|744866.8|742866.8|744639|742639|744866.8|743262.4|744133.4|742632.9|36
1620889300000|2021-05-13 07:01:40|744177.1|743177.1|744695.2|742695.2|744773|743177.1|744177.1|742664.9|37
1620889310000|2021-05-13 07:01:50|744743.2|742743.2|744771.3|742771.3|744779.2|742779.2|744695.5|742695.5|39
1620889320000|2021-05-13 07:02:00|744777.6|742777.6|744731.4|742731.4|744777.6|742777.6|744684.4|742684.4|40
1620889330000|2021-05-13 07:02:10|744728|742728|744635.2|742635.2|744742.4|742742.4|744629.8|742629.8|36
1620889340000|2021-05-13 07:02:20|744638.7|742638.7|744749.9|742749.9|744776.9|743155.6|744155.6|742630.6|33
1620889350000|2021-05-13 07:02:30|744739.2|742739.2|744707.7|742707.7|744747|743221.9|744194.1|742687.9|37
1620889360000|2021-05-13 07:02:40|744711|742711|744692.6|742692.6|744711|742711|744688.6|742688.6|30
1620889370000|2021-05-13 07:02:50|744217.5|743217.5|744229.3|743229.3|744755.5|743242.2|744217.5|742718.2|30
1620889380000|2021-05-13 07:03:00|744222.8|743222.8|744728.1|742728.1|744770.8|743272.4|744222.8|742698.6|37
1620889390000|2021-05-13 07:03:10|744736.5|742736.5|744736.8|742736.8|744765.3|742765.3|744728.1|742728.1|32
1620889400000|2021-05-13 07:03:20|744735.5|742735.5|744735.1|742735.1|744743.8|742743.8|744725.9|742725.9|22
1620889410000|2021-05-13 07:03:30|744732.8|742732.8|744652.3|742652.3|744732.8|742732.8|744652.3|742652.3|27
1620889420000|2021-05-13 07:03:40|744658.6|742658.6|744712.8|742712.8|744725.9|743205|744126.5|742629.4|33
1620889430000|2021-05-13 07:03:50|744716.7|742716.7|744732.6|742732.6|744736.2|743213.7|744213.7|742708.1|26
1620889440000|2021-05-13 07:04:00|744721.5|742721.5|744687.1|742687.1|744750.7|742750.7|744687.1|742687.1|32
1620889450000|2021-05-13 07:04:10|744689.2|742689.2|744694.5|742694.5|744696.1|743198|744180.7|742683.9|26
1620889460000|2021-05-13 07:04:20|744688.7|742688.7|744165.2|743165.2|744691.9|743183.9|744165.2|742681.7|26
1620889470000|2021-05-13 07:04:30|744166.1|743166.1|744158.6|743158.6|744184.1|743184.1|744158.1|743158.1|22
1620889480000|2021-05-13 07:04:40|744160.7|743160.7|744556.8|742556.8|744591.7|743160.7|744043.2|742542.9|25
1620889490000|2021-05-13 07:04:50|744555|742555|744575.3|742575.3|744594.6|742594.6|744555|742555|31
1620889500000|2021-05-13 07:05:00|744566|742566|744692.1|742692.1|744722.4|743197.9|744032.1|742544.1|38
1620889510000|2021-05-13 07:05:10|744696.5|742696.5|744132.2|743132.2|744696.5|743201.8|744132.2|742634.1|34
1620889520000|2021-05-13 07:05:20|744133.8|743133.8|744626.3|742626.3|744638.3|743142.7|744118.1|742619.2|33
1620889530000|2021-05-13 07:05:30|744125.2|743125.2|744115.5|743115.5|744639.8|743135.3|744110|742609|28
1620889540000|2021-05-13 07:05:40|744616|742616|744034.5|743034.5|744616|743048.7|744034.5|742556.8|32
1620889550000|2021-05-13 07:05:50|744040.4|743040.4|744577.6|742577.6|744617.5|743171.1|744040.1|742554|38
1620889560000|2021-05-13 07:06:00|744575.6|742575.6|744708.4|742708.4|744724.8|743206.1|744057.7|742575.6|39
1620889570000|2021-05-13 07:06:10|744709.3|742709.3|744664.7|742664.7|744712.1|743219.1|744152|742620.7|36
1620889580000|2021-05-13 07:06:20|744665.3|742665.3|744554.6|742554.6|744665.3|743121.3|744121.3|742526.1|37
1620889590000|2021-05-13 07:06:30|744546.8|742546.8|744622.1|742622.1|744637.4|743129.2|744113.9|742539.2|35
1620889600000|2021-05-13 07:06:40|744622.2|742622.2|744597.1|742597.1|744690|743195.2|744154.8|742594.8|35
1620889610000|2021-05-13 07:06:50|744593.5|742593.5|744573.9|742573.9|744601|743080.6|744071.4|742548.1|36
1620889620000|2021-05-13 07:07:00|744564.3|742564.3|744100.5|743100.5|744575.3|743100.5|744035.9|742530.2|35
1620889630000|2021-05-13 07:07:10|744103.3|743103.3|744572.8|742572.8|744644.6|743113.6|744041.2|742540.6|35
1620889640000|2021-05-13 07:07:20|744572.6|742572.6|744421.3|742421.3|744572.9|743078.6|743898.7|742404.5|34
1620889650000|2021-05-13 07:07:30|744416.4|742416.4|744415|742415|744441.6|742948|743904.7|742406.8|35
1620889660000|2021-05-13 07:07:40|744417.2|742417.2|744443.9|742443.9|744445.2|742934.5|743913.8|742402.7|32
1620889670000|2021-05-13 07:07:50|744441.9|742441.9|744525.7|742525.7|744525.7|743020.9|743939.5|742417.1|33
1620889680000|2021-05-13 07:08:00|744015|743015|744463.8|742463.8|744509.7|743015|743974.8|742454.2|37
1620889690000|2021-05-13 07:08:10|744471.6|742471.6|744365.7|742365.7|744472.1|742962.6|743823.5|742327|35
1620889700000|2021-05-13 07:08:20|744353.3|742353.3|744343.1|742343.1|744430.3|742925.3|743848.7|742343.1|40
1620889710000|2021-05-13 07:08:30|743830.6|742830.6|744315.7|742315.7|744338.5|742838.7|743811.4|742303|37
1620889720000|2021-05-13 07:08:40|744316|742316|744346.7|742346.7|744366.3|742853.5|743814.2|742316|35
1620889730000|2021-05-13 07:08:50|743840.6|742840.6|743842.6|742842.6|744345.3|742844.3|743816.3|742324|33
1620889740000|2021-05-13 07:09:00|743825.3|742825.3|743847.1|742847.1|744345.6|742853.9|743825.3|742322.7|27
1620889750000|2021-05-13 07:09:10|743851.7|742851.7|744333|742333|744353.8|742855.3|743824.8|742308.4|34
1620889760000|2021-05-13 07:09:20|744335.3|742335.3|743863.2|742863.2|744347.3|742863.2|743833.4|742313.7|27
1620889770000|2021-05-13 07:09:30|743862.6|742862.6|744413|742413|744419.4|742916.8|743847.6|742336.4|31
1620889780000|2021-05-13 07:09:40|744416.2|742416.2|744390.2|742390.2|744445.7|742942.5|743868.1|742375.2|34
1620889790000|2021-05-13 07:09:50|743888|742888|744378.3|742378.3|744386|742888|743869.3|742369.7|21
1620889800000|2021-05-13 07:10:00|744365.5|742365.5|744353.3|742353.3|744371.3|742842.3|743824.8|742314.5|33
1620889810000|2021-05-13 07:10:10|743825.4|742825.4|743825.5|742825.5|743831.4|742831.4|743815.7|742815.7|27
1620889820000|2021-05-13 07:10:20|743824.9|742824.9|744298.6|742298.6|744335.6|742824.9|743792.8|742298.6|34
1620889830000|2021-05-13 07:10:30|744302.8|742302.8|743844.9|742844.9|744354|742848.7|743844.9|742302.8|27
1620889840000|2021-05-13 07:10:40|743845|742845|743848.5|742848.5|744347.7|742857.9|743825.1|742344.9|25
1620889850000|2021-05-13 07:10:50|743852.3|742852.3|744357.4|742357.4|744363.9|742857.1|743839.3|742344.6|22
1620889860000|2021-05-13 07:11:00|744359.3|742359.3|743889.2|742889.2|744415|742911.5|743857.2|742355.9|29
1620889870000|2021-05-13 07:11:10|743888.6|742888.6|743818.8|742818.8|744417.9|742893.6|743818.8|742354.7|35
1620889880000|2021-05-13 07:11:20|743827.4|742827.4|744338.4|742338.4|744338.4|742836|743814.5|742324.6|32
1620889890000|2021-05-13 07:11:30|744333|742333|743715.4|742715.4|744340.6|742721.3|743712.1|742318.1|37
1620889900000|2021-05-13 07:11:40|743728.2|742728.2|744207.9|742207.9|744255.2|742758.9|743704.7|742194.9|37
1620889910000|2021-05-13 07:11:50|744204|742204|743563.6|742563.6|744204|742674.5|743465.4|741968|39
1620889920000|2021-05-13 07:12:00|744042.9|742042.9|743793.3|741793.3|744052.2|742411.9|743397.9|741782.3|38
1620889930000|2021-05-13 07:12:10|743783.8|741783.8|743660.7|741660.7|743798.1|742271.4|743196.2|741660.7|40
1620889940000|2021-05-13 07:12:20|743647.7|741647.7|743673.8|741673.8|743732.8|742204.7|743159.5|741647.7|33
1620889950000|2021-05-13 07:12:30|743662.4|741662.4|743780.5|741780.5|743793.2|742241.6|743162.7|741643.5|35
1620889960000|2021-05-13 07:12:40|743785.6|741785.6|743295.1|742295.1|743812.2|742313.2|743243.9|741749.4|32
1620889970000|2021-05-13 07:12:50|743799.7|741799.7|743895.9|741895.9|743903.7|742401.4|743301|741779.1|33
1620889980000|2021-05-13 07:13:00|743405.7|742405.7|743417|742417|743930.2|742427.1|743405|741908.7|36
1620889990000|2021-05-13 07:13:10|743418.4|742418.4|743876.5|741876.5|743901.3|742420.6|743371.4|741869|34
1620890000000|2021-05-13 07:13:20|743875.9|741875.9|743543.8|742543.8|744053.6|742552.2|743395.3|741875.9|35
1620890010000|2021-05-13 07:13:30|743539.4|742539.4|744035|742035|744040.7|742546.5|743507.6|742032.6|32
1620890020000|2021-05-13 07:13:40|744040.5|742040.5|744071.9|742071.9|744078.8|742580.5|743510.2|742000|39
1620890030000|2021-05-13 07:13:50|744079.6|742079.6|744054.6|742054.6|744079.8|742590.9|743547.6|742046.9|30
1620890040000|2021-05-13 07:14:00|744040.2|742040.2|743548.9|742548.9|744047.2|742563|743538.8|742032.8|34
1620890050000|2021-05-13 07:14:10|744048.4|742048.4|744124.3|742124.3|744124.3|742530.6|743514.3|742034.4|36
1620890060000|2021-05-13 07:14:20|744114.8|742114.8|744114.3|742114.3|744118.2|742118.2|744106.5|742106.5|30
1620890070000|2021-05-13 07:14:30|744093.5|742093.5|744074.1|742074.1|744100.6|742597.6|743517.6|742023.8|33
1620890080000|2021-05-13 07:14:40|744066.8|742066.8|743549.9|742549.9|744087.7|742581.4|743522.9|742027.9|31
1620890090000|2021-05-13 07:14:50|743550.2|742550.2|743613.6|742613.6|744063.4|742625.2|743525.2|742013.4|31
1620890100000|2021-05-13 07:15:00|743619.8|742619.8|744058.8|742058.8|744146.7|742639.9|743528.3|742058.8|36
1620890110000|2021-05-13 07:15:10|744066.8|742066.8|743579.6|742579.6|744085.9|742592.4|743541.1|742054.6|33
1620890120000|2021-05-13 07:15:20|743580.7|742580.7|744063.8|742063.8|744078.7|742586.2|743529.5|742053.4|39
1620890130000|2021-05-13 07:15:30|744068.3|742068.3|744076.4|742076.4|744095.3|742579.8|743559.1|742064.4|31
1620890140000|2021-05-13 07:15:40|744079|742079|743711.6|742711.6|744107.7|742713.3|743602.7|742074.9|33
1620890150000|2021-05-13 07:15:50|743707.7|742707.7|743735.8|742735.8|744221.7|742737.2|743697.5|742207.5|26
1620890160000|2021-05-13 07:16:00|743729.1|742729.1|743774.6|742774.6|744291.4|742785.8|743726.2|742273.6|29
1620890170000|2021-05-13 07:16:10|743771.5|742771.5|743758.2|742758.2|744236.1|742788|743692.6|742202.6|34
1620890180000|2021-05-13 07:16:20|743753.7|742753.7|743740.5|742740.5|744266.7|742769|743740.5|742249.5|33
1620890190000|2021-05-13 07:16:30|743726.5|742726.5|743778.9|742778.9|744281.4|742783.9|743723.3|742264.3|28
1620890200000|2021-05-13 07:16:40|743781.3|742781.3|743739.5|742739.5|743781.3|742781.3|743724.5|742724.5|31
1620890210000|2021-05-13 07:16:50|743740.3|742740.3|744220.9|742220.9|744252.8|742756.2|743714.8|742211.9|32
1620890220000|2021-05-13 07:17:00|743719.1|742719.1|743719.3|742719.3|744191.7|742719.6|743688.7|742191.7|33
1620890230000|2021-05-13 07:17:10|743730.9|742730.9|743773|742773|744291.5|742780.1|743729.4|742229.1|30
1620890240000|2021-05-13 07:17:20|743769.2|742769.2|743729.8|742729.8|744271.1|742780.8|743729.8|742267.1|32
1620890250000|2021-05-13 07:17:30|744220.4|742220.4|743779.4|742779.4|744261.4|742792.2|743747.9|742220.4|37
1620890260000|2021-05-13 07:17:40|743783.9|742783.9|743844.6|742844.6|744373.1|742883.4|743781.6|742353.6|37
1620890270000|2021-05-13 07:17:50|743845.7|742845.7|743856.7|742856.7|744366.1|742877.1|743845.7|742362.8|30
1620890280000|2021-05-13 07:18:00|743843.6|742843.6|743864.9|742864.9|743868.7|742868.7|743827.2|742827.2|34
1620890290000|2021-05-13 07:18:10|743866.4|742866.4|744416|742416|744418.1|742932.8|743862.7|742386.7|37
1620890300000|2021-05-13 07:18:20|743920.5|742920.5|744471.3|742471.3|744480.8|742981.5|743920.5|742429.6|34
1620890310000|2021-05-13 07:18:30|744469|742469|743965.5|742965.5|744470|742980.1|743941.1|742468.5|37
1620890320000|2021-05-13 07:18:40|743964.8|742964.8|744404.7|742404.7|744445.7|742964.8|743885.9|742404.7|34
1620890330000|2021-05-13 07:18:50|744409.9|742409.9|743902.3|742902.3|744419.9|742919|743892.8|742405.8|18
1620890340000|2021-05-13 07:19:00|743885.8|742885.8|744365.4|742365.4|744386.4|742889.6|743856.5|742365.3|32
1620890350000|2021-05-13 07:19:10|744360.8|742360.8|743877.5|742877.5|744386.6|742898|743861.7|742358.3|30
1620890360000|2021-05-13 07:19:20|743879.7|742879.7|744298.1|742298.1|744351.9|742879.7|743765.5|742271.9|33
1620890370000|2021-05-13 07:19:30|743788.2|742788.2|744304.5|742304.5|744316.6|742817.5|743788.2|742292.1|32
1620890380000|2021-05-13 07:19:40|744305.5|742305.5|744305.7|742305.7|744305.7|742804.6|743752|742248.5|31
1620890390000|2021-05-13 07:19:50|743787.1|742787.1|744252|742252|744259.7|742796.7|743734.8|742235.9|26
1620890400000|2021-05-13 07:20:00|743749.2|742749.2|743769.8|741769.8|744235.4|742749.2|743311.5|741759.5|40
1620890410000|2021-05-13 07:20:10|743770.2|741770.2|743882.9|741882.9|743882.9|742363.9|743197.2|741693.1|39
1620890420000|2021-05-13 07:20:20|743885.3|741885.3|743989.1|741989.1|744021.7|742489.9|743395.3|741879.2|38
1620890430000|2021-05-13 07:20:30|743984.4|741984.4|744007.6|742007.6|744032.7|742525|743499.8|741984.4|37
1620890440000|2021-05-13 07:20:40|743992.1|741992.1|743509.8|742509.8|744025.5|742511.8|743485.1|741990.1|33
1620890450000|2021-05-13 07:20:50|743504.5|742504.5|744105.1|742105.1|744105.1|742611.9|743504.5|741997.5|20
1620890460000|2021-05-13 07:21:00|743584.2|742584.2|744007.3|742007.3|744063.2|742584.2|743584.2|741995.6|30
1620890470000|2021-05-13 07:21:10|744008|742008|744089.4|742089.4|744089.4|742590|743505.7|742000.5|34
1620890480000|2021-05-13 07:21:20|744089.6|742089.6|744144.3|742144.3|744150.5|742656.6|743612.2|742085.1|31
1620890490000|2021-05-13 07:21:30|744143.5|742143.5|744128.1|742128.1|744144.8|742144.8|744106|742106|35
1620890500000|2021-05-13 07:21:40|744130.7|742130.7|744044.9|742044.9|744134.2|742593.2|743508.4|742009.9|40
1620890510000|2021-05-13 07:21:50|743536.3|742536.3|743510.1|742510.1|744042.9|742536.3|743510.1|742011.7|36
1620890520000|2021-05-13 07:22:00|743503.6|742503.6|743886.5|741886.5|743974.2|742503.6|743374.8|741867.9|39
1620890530000|2021-05-13 07:22:10|743886.8|741886.8|743898|741898|743907.5|742420.7|743340.9|741856.2|40
1620890540000|2021-05-13 07:22:20|743903.2|741903.2|743866.9|741866.9|743918.7|742411.8|743365.6|741859.3|38
1620890550000|2021-05-13 07:22:30|743858.8|741858.8|743851.7|741851.7|743874.7|742364.7|743322.1|741816.2|38
1620890560000|2021-05-13 07:22:40|743846.4|741846.4|743448.5|742448.5|743950.2|742448.5|743355.2|741846.4|36
1620890570000|2021-05-13 07:22:50|743436.8|742436.8|744112.8|742112.8|744122.2|742617.6|743436.8|741962.2|38
1620890580000|2021-05-13 07:23:00|744111|742111|744109.7|742109.7|744155.5|742641.8|743596.1|742098.8|38
1620890590000|2021-05-13 07:23:10|744115.3|742115.3|743580.7|742580.7|744115.3|742580.7|743517.6|742024.3|40
1620890600000|2021-05-13 07:23:20|743578.4|742578.4|743581.6|742581.6|743586.4|742586.4|743561.8|742561.8|35
1620890610000|2021-05-13 07:23:30|743577.1|742577.1|743566|742566|744107.4|742582.2|743556.3|742055|35
1620890620000|2021-05-13 07:23:40|744064.7|742064.7|743957|741957|744066|742512.4|743489.4|741947.5|32
1620890630000|2021-05-13 07:23:50|743953.1|741953.1|743992.1|741992.1|744098.1|742537.1|743451|741952|34
1620890640000|2021-05-13 07:24:00|743487.3|742487.3|743987.3|741987.3|744014.4|742519.2|743487.3|741987.3|32
1620890650000|2021-05-13 07:24:10|743990.3|741990.3|743978.5|741978.5|743996.2|742486.1|743448.1|741957.3|32
1620890660000|2021-05-13 07:24:20|743470.8|742470.8|743992.2|741992.2|744002.1|742511.9|743465.8|741989.5|33
1620890670000|2021-05-13 07:24:30|743993.1|741993.1|743988|741988|743995.1|742478.1|743474.6|741970.3|34
1620890680000|2021-05-13 07:24:40|743494.4|742494.4|744003.1|742003.1|744042.3|742525.9|743494.4|741990.2|30
1620890690000|2021-05-13 07:24:50|744002.6|742002.6|743985.7|741985.7|744015.2|742510.1|743471.9|741967.5|35
1620890700000|2021-05-13 07:25:00|743982.4|741982.4|744032.2|742032.2|744042.7|742542|743480.7|741982.4|31
1620890710000|2021-05-13 07:25:10|744033.3|742033.3|744072.6|742072.6|744147|742631|743563|742032.9|35
1620890720000|2021-05-13 07:25:20|744054.6|742054.6|743558.7|742558.7|744093.7|742603.2|743556.2|742053.8|35
1620890730000|2021-05-13 07:25:30|743559.8|742559.8|744033.9|742033.9|744033.9|742559.8|743536.6|742033.9|30
1620890740000|2021-05-13 07:25:40|743548.9|742548.9|744081.9|742081.9|744087.7|742584.5|743541.6|742037.4|33
1620890750000|2021-05-13 07:25:50|743597.4|742597.4|744049.5|742049.5|744088.3|742597.4|743561.1|742041.8|32
1620890760000|2021-05-13 07:26:00|744046.8|742046.8|743644|742644|744145.8|742658.4|743576.8|742045.1|35
1620890770000|2021-05-13 07:26:10|743643.7|742643.7|743664.1|742664.1|743667.3|742667.3|743638.2|742638.2|28
1620890780000|2021-05-13 07:26:20|743663.1|742663.1|743694.9|742694.9|744205.8|742713.4|743650.7|742195.1|38
1620890790000|2021-05-13 07:26:30|744180.8|742180.8|743720|742720|744180.8|742722.8|743681.2|742179.7|35
1620890800000|2021-05-13 07:26:40|743716.8|742716.8|743718.2|742718.2|743744.6|742744.6|743704.5|742704.5|29
1620890810000|2021-05-13 07:26:50|743717.6|742717.6|743791.7|742791.7|744296.9|742801.1|743670.5|742172.3|37
1620890820000|2021-05-13 07:27:00|743787.9|742787.9|743785.7|742785.7|744281.7|742796.5|743752.3|742254.7|34
1620890830000|2021-05-13 07:27:10|743788.6|742788.6|743810.3|742810.3|744321.9|742812.5|743769|742261.3|33
1620890840000|2021-05-13 07:27:20|743810.2|742810.2|743820.4|742820.4|744360.7|742872.4|743806|742312.9|34
1620890850000|2021-05-13 07:27:30|744302.9|742302.9|743749.2|742749.2|744319.7|742814.1|743743.1|742209.7|36
1620890860000|2021-05-13 07:27:40|744259.2|742259.2|744547.9|742547.9|744548|742806.9|743760.4|742256.2|37
1620890870000|2021-05-13 07:27:50|744557.5|742557.5|744580|742580|744606|742606|744557.5|742557.5|37
1620890880000|2021-05-13 07:28:00|744575.5|742575.5|744698.7|742698.7|744708|743139.8|744062.7|742558.6|25
1620890890000|2021-05-13 07:28:10|744692.9|742692.9|744201.4|743201.4|744703.2|743201.4|744194.9|742692.7|36
1620890900000|2021-05-13 07:28:20|744200.1|743200.1|744690.4|742690.4|744696.6|743202.6|744184|742690.4|29
1620890910000|2021-05-13 07:28:30|744688.4|742688.4|744173.8|743173.8|744692.6|743187.6|744152.5|742685.2|36
1620890920000|2021-05-13 07:28:40|744168.2|743168.2|744137.1|743137.1|744637.2|743168.2|743984.7|742484.4|38
1620890930000|2021-05-13 07:28:50|744132.9|743132.9|744653.2|742653.2|744666.4|743166.9|744132.9|742647.6|35
1620890940000|2021-05-13 07:29:00|744649.7|742649.7|744626.5|742626.5|744655.5|743136.2|744125.4|742623.9|36
1620890950000|2021-05-13 07:29:10|744623.9|742623.9|744519.9|742519.9|744630.8|743110.9|744102.3|742518.6|29
1620890960000|2021-05-13 07:29:20|744520.3|742520.3|744413.1|742413.1|744520.3|743003|743878.7|742374.6|39
1620890970000|2021-05-13 07:29:30|743916.1|742916.1|744539|742539|744540|742989.9|743889.5|742393.7|36
1620890980000|2021-05-13 07:29:40|744517.2|742517.2|744537.9|742537.9|744543.8|743043.1|743998.4|742507.8|33
1620890990000|2021-05-13 07:29:50|744535.3|742535.3|744384.6|742384.6|744584.5|743071.1|743866.1|742362.1|38
1620891000000|2021-05-13 07:30:00|744388.4|742388.4|743858.3|742858.3|744480.1|742907.4|743838.9|742347.1|40
1620891010000|2021-05-13 07:30:10|743851|742851|743801|742801|744347|742851.7|743801|742289.8|40
1620891020000|2021-05-13 07:30:20|743815.2|742815.2|744458.3|742458.3|744458.3|742918.9|743815.2|742316.9|39
1620891030000|2021-05-13 07:30:30|744455.4|742455.4|744485|742485|744529.7|743030.3|744030.3|742446.3|36
1620891040000|2021-05-13 07:30:40|744477|742477|744480.6|742480.6|744493.1|742493.1|744472.8|742472.8|34
1620891050000|2021-05-13 07:30:50|744483.6|742483.6|744085.2|743085.2|744590.5|743085.2|744057.2|742482.5|34
1620891060000|2021-05-13 07:31:00|744081.6|743081.6|744084.4|743084.4|744588.7|743093.3|744074.3|742584.5|35
1620891070000|2021-05-13 07:31:10|744063.2|743063.2|744039.4|743039.4|744063.2|743063.2|744034.5|743034.5|31
1620891080000|2021-05-13 07:31:20|744039.9|743039.9|744033.1|743033.1|744555.8|743055|744031.7|742551|33
1620891090000|2021-05-13 07:31:30|744037|743037|744781|742781|744865.6|743038.8|744008.5|742771.1|31
1620891100000|2021-05-13 07:31:40|744780.1|742780.1|744690.4|742690.4|744787.3|743210.7|744178.8|742690.4|38
1620891110000|2021-05-13 07:31:50|744692.8|742692.8|744177.3|743177.3|744773.7|743276.1|744177.3|742687.8|40
1620891120000|2021-05-13 07:32:00|744144|743144|744546.7|742546.7|744602.9|743144|744033.9|742543|40
1620891130000|2021-05-13 07:32:10|744043.8|743043.8|744440.9|742440.9|744562.2|743043.8|743936.1|742438.4|40
1620891140000|2021-05-13 07:32:20|744439.5|742439.5|744364.9|742364.9|744453.2|742453.2|744364.9|742364.9|37
1620891150000|2021-05-13 07:32:30|744359.4|742359.4|744329.7|742329.7|744385.2|742876.4|743833.7|742329.7|37
1620891160000|2021-05-13 07:32:40|744339.6|742339.6|743809.9|742809.9|744343.1|742846.1|743809.9|742338.3|24
1620891170000|2021-05-13 07:32:50|743827.5|742827.5|744302.4|742302.4|744344.2|742834.1|743801.8|742302.4|30
1620891180000|2021-05-13 07:33:00|743802.6|742802.6|743768.3|742768.3|744311.3|742811.6|743762.9|742269.2|38
1620891190000|2021-05-13 07:33:10|744269.7|742269.7|744266.7|742266.7|744289.7|742783.1|743753.2|742248.9|34
1620891200000|2021-05-13 07:33:20|744270|742270|743771.4|742771.4|744286|742773.6|743757.6|742257.7|38
1620891210000|2021-05-13 07:33:30|744264.5|742264.5|743683.8|742683.8|744275.1|742763.3|743669.4|742188.6|36
1620891220000|2021-05-13 07:33:40|743675.5|742675.5|744070|742070|744149.6|742684.8|743585.2|742064.1|37
1620891230000|2021-05-13 07:33:50|744088.1|742088.1|743570.7|742570.7|744113.1|742573.4|743564.2|742053.7|39
1620891240000|2021-05-13 07:34:00|744076.1|742076.1|744005.6|742005.6|744077.5|742551.8|743497.7|741998.9|37
1620891250000|2021-05-13 07:34:10|743998.4|741998.4|743994.1|741994.1|744003.7|742511|743464.9|741973.4|38
1620891260000|2021-05-13 07:34:20|743992.5|741992.5|743984.8|741984.8|744023|742506.5|743448|741972.5|33
1620891270000|2021-05-13 07:34:30|743984.9|741984.9|744034.8|742034.8|744041.5|742528.6|743468.9|741984.4|38
1620891280000|2021-05-13 07:34:40|744034.1|742034.1|743545.6|742545.6|744072.5|742560.3|743536.4|742027.1|38
1620891290000|2021-05-13 07:34:50|743547|742547|743547.2|742547.2|744055.3|742557.5|743547|742037.4|30
1620891300000|2021-05-13 07:35:00|744042.2|742042.2|744039.4|742039.4|744051|742556|743525.8|742030.2|38
1620891310000|2021-05-13 07:35:10|743521.6|742521.6|743985.4|741985.4|744022.8|742551.1|743487.3|741982.2|35
1620891320000|2021-05-13 07:35:20|743986.3|741986.3|743954.4|741954.4|744009.7|742511.5|743422.1|741954.4|38
1620891330000|2021-05-13 07:35:30|743445.6|742445.6|743840.2|741840.2|743924.1|742449.5|743347.1|741835.1|37
1620891340000|2021-05-13 07:35:40|743320.3|742320.3|743392.9|742392.9|743899|742424.6|743320.3|741821.2|36
1620891350000|2021-05-13 07:35:50|743393.4|742393.4|743891.7|741891.7|743894.6|742404.3|743371.7|741867.2|37
1620891360000|2021-05-13 07:36:00|743891.2|741891.2|743391|742391|743969.5|742490.5|743390.3|741891.2|37
1620891370000|2021-05-13 07:36:10|743387.7|742387.7|743440.5|742440.5|743959.4|742460.1|743345.9|741838|33
1620891380000|2021-05-13 07:36:20|743440.1|742440.1|743827.7|741827.7|743861.7|742440.1|743354.1|741823.4|37
1620891390000|2021-05-13 07:36:30|743831.7|741831.7|743323.6|742323.6|743840.6|742347.6|743295.7|741811.8|37
1620891400000|2021-05-13 07:36:40|743324.9|742324.9|743845.8|741845.8|743864.1|742367.3|743324.9|741831.1|37
1620891410000|2021-05-13 07:36:50|743841.9|741841.9|743422.6|742422.6|743897.3|742422.6|743357.7|741838.4|31
1620891420000|2021-05-13 07:37:00|743419.6|742419.6|743932.2|741932.2|743961.3|742457.4|743416.4|741913.1|37
1620891430000|2021-05-13 07:37:10|743931.1|741931.1|743841.7|741841.7|743932.5|742436.8|743334|741841.7|38
1620891440000|2021-05-13 07:37:20|743839.1|741839.1|743790.3|741790.3|743840.2|742342.3|743289.1|741788.6|34
1620891450000|2021-05-13 07:37:30|743290|742290|743889.3|741889.3|743918.2|742417.1|743285.9|741784.6|36
1620891460000|2021-05-13 07:37:40|743890.6|741890.6|743934.9|741934.9|743942.9|742425.7|743413.9|741890.6|35
1620891470000|2021-05-13 07:37:50|743935.1|741935.1|743940.2|741940.2|743947|742441.2|743414.4|741915.4|28
1620891480000|2021-05-13 07:38:00|743431.5|742431.5|743459.5|742459.5|743928.2|742468.7|743415.1|741928.2|36
1620891490000|2021-05-13 07:38:10|743459.6|742459.6|743472.6|742472.6|743472.6|742472.6|743431.2|742431.2|34
1620891500000|2021-05-13 07:38:20|743461.3|742461.3|743553.3|742553.3|743561.2|742561.2|743456|742456|34
1620891510000|2021-05-13 07:38:30|743552.4|742552.4|743552.4|742552.4|743571.2|742571.2|743537.8|742537.8|37
1620891520000|2021-05-13 07:38:40|743553|742553|743532.4|742532.4|744041|742553.4|743508.4|742028.2|32
1620891530000|2021-05-13 07:38:50|743534.8|742534.8|743563|742563|744059.3|742576.5|743530.9|742058.3|37
1620891540000|2021-05-13 07:39:00|743569.1|742569.1|744225.8|742225.8|744225.8|742653.2|743538.2|742040.5|36
1620891550000|2021-05-13 07:39:10|744233.5|742233.5|744189.9|742189.9|744269.2|742759.6|743666.1|742179.2|37
1620891560000|2021-05-13 07:39:20|743659.1|742659.1|744087|742087|744177|742676.7|743583.1|742084.9|35
1620891570000|2021-05-13 07:39:30|744067.9|742067.9|743701.9|742701.9|744136.2|742702.8|743563.9|742059.2|38
1620891580000|2021-05-13 07:39:40|743697.2|742697.2|744199.8|742199.8|744210.5|742705.3|743682.4|742191.7|34
1620891590000|2021-05-13 07:39:50|744200.2|742200.2|744254.9|742254.9|744254.9|742739.8|743707.8|742200.2|25
1620891600000|2021-05-13 07:40:00|743754.7|742754.7|744490.8|742490.8|744490.8|742981.9|743750.8|742323|38
1620891610000|2021-05-13 07:40:10|744491.9|742491.9|744514.9|742514.9|744533|743001|743962.3|742471.1|39
1620891620000|2021-05-13 07:40:20|744507.5|742507.5|744019.9|743019.9|744530|743019.9|743956.1|742467.3|40
1620891630000|2021-05-13 07:40:30|744003.2|743003.2|744551.7|742551.7|744585.7|743077.5|743989.7|742493.3|38
1620891640000|2021-05-13 07:40:40|744551|742551|744065.9|743065.9|744576.9|743086.7|743998.4|742507.2|38
1620891650000|2021-05-13 07:40:50|744079.8|743079.8|744638.2|742638.2|744638.2|743123.9|744075.1|742583.6|38
1620891660000|2021-05-13 07:41:00|744643.6|742643.6|744172.5|743172.5|744658.3|743183.7|744113.1|742643.6|36
1620891670000|2021-05-13 07:41:10|744151.5|743151.5|744809.2|742809.2|744828.7|743176.5|744099.3|742621.8|37
1620891680000|2021-05-13 07:41:20|744814.6|742814.6|744267.8|743267.8|744835.7|743275|744251.1|742756.5|37
1620891690000|2021-05-13 07:41:30|744255.9|743255.9|744269.4|743269.4|744781.6|743286.6|744253.9|742763.2|36
1620891700000|2021-05-13 07:41:40|744274.6|743274.6|744291.6|743291.6|744797.7|743307.2|744272.1|742791.7|36
1620891710000|2021-05-13 07:41:50|744292.9|743292.9|744301.7|743301.7|744819.7|743309.5|744289.6|742779|39
1620891720000|2021-05-13 07:42:00|744288.6|743288.6|744816.1|742816.1|744819|743348.5|744271.7|742774|40
1620891730000|2021-05-13 07:42:10|744817.9|742817.9|744325.6|743325.6|744844.9|743343.3|744307.6|742816.3|39
1620891740000|2021-05-13 07:42:20|744312.6|743312.6|744261.7|743261.7|744757.5|743312.6|744249.9|742757.5|37
1620891750000|2021-05-13 07:42:30|744269.3|743269.3|744194.2|743194.2|744767.1|743269.3|744160.7|742692|39
1620891760000|2021-05-13 07:42:40|744194.9|743194.9|744148.6|743148.6|744706.5|743202.2|744145.7|742672.6|38
1620891770000|2021-05-13 07:42:50|744175.8|743175.8|744175.5|743175.5|744683|743181.2|744155|742661.3|38
1620891780000|2021-05-13 07:43:00|744185.6|743185.6|744160.3|743160.3|744185.6|743185.6|744156.6|743156.6|31
1620891790000|2021-05-13 07:43:10|744158.5|743158.5|744094.7|743094.7|744666.5|743162.7|744094.7|742623|37
1620891800000|2021-05-13 07:43:20|744087.8|743087.8|744045.6|743045.6|744545.1|743094.5|744026.7|742526.2|37
1620891810000|2021-05-13 07:43:30|744024.5|743024.5|744141|743141|744630.3|743156.2|744024.5|742563.5|36
1620891820000|2021-05-13 07:43:40|744141.6|743141.6|744092.3|743092.3|744643.7|743155.1|744092.3|742567.4|39
1620891830000|2021-05-13 07:43:50|744092.5|743092.5|744126.3|743126.3|744623.8|743151.7|744092.3|742605.1|37
1620891840000|2021-05-13 07:44:00|744116.8|743116.8|744649.9|742649.9|744655.6|743150.8|744116.8|742645.3|35
1620891850000|2021-05-13 07:44:10|744628.7|742628.7|744126.6|743126.6|744649.4|743151.4|744106.4|742628.7|39
1620891860000|2021-05-13 07:44:20|744127.1|743127.1|744136.4|743136.4|744607.4|743144|744117.1|742607.4|35
1620891870000|2021-05-13 07:44:30|744133.9|743133.9|744603.8|742603.8|744603.8|743138.5|744094.4|742600.8|34
1620891880000|2021-05-13 07:44:40|744129.9|743129.9|744123.4|743123.4|744644.8|743163.3|744094.8|742614.6|37
1620891890000|2021-05-13 07:44:50|744122.7|743122.7|744662.2|742662.2|744671.5|743157.4|744122.7|742635.8|37
1620891900000|2021-05-13 07:45:00|744654.3|742654.3|744161.7|743161.7|744658.8|743166.6|744141.9|742653.7|32
1620891910000|2021-05-13 07:45:10|744161.3|743161.3|744681.6|742681.6|744681.6|743223.1|744160.6|742663.5|39
1620891920000|2021-05-13 07:45:20|744677.2|742677.2|744166.2|743166.2|744681.6|743193.1|744153.3|742668.6|37
1620891930000|2021-05-13 07:45:30|744161|743161|744134.3|743134.3|744643.5|743166.6|744111.2|742624.5|35
1620891940000|2021-05-13 07:45:40|744137.3|743137.3|744164.1|743164.1|744639.8|743164.1|744067.7|742595.8|34
1620891950000|2021-05-13 07:45:50|744146.3|743146.3|744617.1|742617.1|744661.4|743159.3|744123.2|742617.1|37
1620891960000|2021-05-13 07:46:00|744640.7|742640.7|744614.1|742614.1|744643|743147.7|744121.8|742614.1|32
1620891970000|2021-05-13 07:46:10|744616.4|742616.4|744533.1|742533.1|744617.8|743141.4|744053.3|742525.4|37
1620891980000|2021-05-13 07:46:20|744533.3|742533.3|743967.7|742967.7|744540.6|743047.7|743967.7|742527.3|34
1620891990000|2021-05-13 07:46:30|743971.4|742971.4|743981.3|742981.3|744491|742989.7|743944.3|742443.3|27
1620892000000|2021-05-13 07:46:40|743981.4|742981.4|744449.7|742449.7|744473.8|742981.4|743959.8|742449.7|32
1620892010000|2021-05-13 07:46:50|744448.1|742448.1|743985.8|742985.8|744479.9|742987.7|743958.8|742448.1|31
1620892020000|2021-05-13 07:47:00|744486.9|742486.9|743989.6|742989.6|744510.2|743008.9|743978.2|742474.3|31
1620892030000|2021-05-13 07:47:10|743992.4|742992.4|743958.5|742958.5|744504.9|743010.2|743957.8|742493.4|33
1620892040000|2021-05-13 07:47:20|743958.6|742958.6|743962.5|742962.5|743965|742965|743950.5|742950.5|27
1620892050000|2021-05-13 07:47:30|743970.6|742970.6|743931.6|742931.6|744497|742997.9|743931.6|742464.4|36
1620892060000|2021-05-13 07:47:40|743932.5|742932.5|743864.9|742864.9|744438|742942.5|743859.6|742427.6|34
1620892070000|2021-05-13 07:47:50|743864.8|742864.8|743909.8|742909.8|743911.4|742911.4|743864.8|742864.8|33
1620892080000|2021-05-13 07:48:00|743914.1|742914.1|743931.3|742931.3|744432.2|742931.8|743893.6|742432.2|35
1620892090000|2021-05-13 07:48:10|743931.4|742931.4|743986.9|742986.9|744487.7|742989.3|743893.5|742466.9|38
1620892100000|2021-05-13 07:48:20|743986|742986|743975.7|742975.7|744514|743019.2|743972.2|742477.1|39
1620892110000|2021-05-13 07:48:30|743955.6|742955.6|744431.1|742431.1|744436.2|742985.3|743924.7|742431.1|32
1620892120000|2021-05-13 07:48:40|744428.8|742428.8|743953.2|742953.2|744466.7|742980.6|743927.6|742428.8|38
1620892130000|2021-05-13 07:48:50|743949.4|742949.4|744469.8|742469.8|744483|742997.3|743947.5|742457.5|37
1620892140000|2021-05-13 07:49:00|744466|742466|744003.4|743003.4|744494.6|743003.4|743953.1|742450|35
1620892150000|2021-05-13 07:49:10|744508.3|742508.3|744550.5|742550.5|744578.7|743077.9|744046.8|742508.3|34
1620892160000|2021-05-13 07:49:20|744053.2|743053.2|743995.9|742995.9|744563.9|743063.7|743984.8|742484|35
1620892170000|2021-05-13 07:49:30|743986.6|742986.6|744009.6|743009.6|744538.6|743066.3|743984.3|742519.7|32
1620892180000|2021-05-13 07:49:40|744014.8|743014.8|744081.6|743081.6|744580.7|743081.6|744014.5|742557.7|33
1620892190000|2021-05-13 07:49:50|744082|743082|744144.2|743144.2|744590.3|743145.8|744080.1|742580.6|24
1620892200000|2021-05-13 07:50:00|744145.3|743145.3|744145|743145|744684.6|743163.4|744132.7|742658.2|32
1620892210000|2021-05-13 07:50:10|744129.8|743129.8|744133.4|743133.4|744141.4|743141.4|744068.7|743068.7|30
1620892220000|2021-05-13 07:50:20|744141.6|743141.6|744144.3|743144.3|744146|743146|744116.2|743116.2|30
1620892230000|2021-05-13 07:50:30|744136.8|743136.8|744157.7|743157.7|744164.8|743164.8|744114.5|743114.5|37
1620892240000|2021-05-13 07:50:40|744154.5|743154.5|744151.9|743151.9|744154.5|743154.5|744130|743130|29
1620892250000|2021-05-13 07:50:50|744149.9|743149.9|744153.2|743153.2|744674.2|743180.4|744141.5|742668.9|31
1620892260000|2021-05-13 07:51:00|744154.5|743154.5|744162.8|743162.8|744172.2|743172.2|744154.5|743154.5|27
1620892270000|2021-05-13 07:51:10|744168.1|743168.1|744152.8|743152.8|744183|743183|744152.8|743152.8|36
1620892280000|2021-05-13 07:51:20|744157|743157|744161|743161|744164.6|743164.6|744154.2|743154.2|35
1620892290000|2021-05-13 07:51:30|744160.8|743160.8|744162.9|743162.9|744171.9|743171.9|744147.9|743147.9|28
1620892300000|2021-05-13 07:51:40|744163.7|743163.7|744160|743160|744177.4|743177.4|744154.4|743154.4|33
1620892310000|2021-05-13 07:51:50|744160.4|743160.4|744172.8|743172.8|744192|743192|744147.2|743147.2|29
1620892320000|2021-05-13 07:52:00|744174.2|743174.2|744336.6|743336.6|744336.6|743336.6|744162.4|743162.4|40
1620892330000|2021-05-13 07:52:10|744334|743334|744309.4|743309.4|744841.4|743340|744301|742804.3|35
1620892340000|2021-05-13 07:52:20|744309.5|743309.5|744341.6|743341.6|744348.1|743348.1|744286|743286|33
1620892350000|2021-05-13 07:52:30|744338.6|743338.6|744313|743313|744349.4|743349.4|744302.3|743302.3|37
1620892360000|2021-05-13 07:52:40|744316.1|743316.1|744265.5|743265.5|744318.9|743318.9|744265.5|743265.5|21
1620892370000|2021-05-13 07:52:50|744259.1|743259.1|744730.4|742730.4|744767.2|743259.1|744214.9|742711.2|37
1620892380000|2021-05-13 07:53:00|744733.4|742733.4|744774.8|742774.8|744774.8|743274.1|744197.8|742682.5|37
1620892390000|2021-05-13 07:53:10|744780.9|742780.9|744741.6|742741.6|744780.9|743268.4|744237.5|742722.1|36
1620892400000|2021-05-13 07:53:20|744733.4|742733.4|744221.8|743221.8|744736.7|743246|744221|742716.6|34
1620892410000|2021-05-13 07:53:30|744221.9|743221.9|744734.6|742734.6|744747.2|743226|744219.2|742713|33
1620892420000|2021-05-13 07:53:40|744725.3|742725.3|744739.7|742739.7|744749.4|743237.6|744213.7|742705.2|33
1620892430000|2021-05-13 07:53:50|744737.9|742737.9|744742.5|742742.5|744754.5|743243.7|744243.7|742726.7|30
1620892440000|2021-05-13 07:54:00|744747.9|742747.9|744235.8|743235.8|744756.9|743243.1|744234.5|742735.3|30
1620892450000|2021-05-13 07:54:10|744239.1|743239.1|744709.5|742709.5|744737.4|743239.1|744185.8|742677.3|37
1620892460000|2021-05-13 07:54:20|744674.1|742674.1|744717.1|742717.1|744754.5|743262|744262|742669.5|35
1620892470000|2021-05-13 07:54:30|744701.3|742701.3|744762|742762|744770.3|743257.7|744220.6|742694.3|35
1620892480000|2021-05-13 07:54:40|744756.1|742756.1|744729.9|742729.9|744776.9|742776.9|744729.9|742729.9|33
1620892490000|2021-05-13 07:54:50|744730.3|742730.3|744756.6|742756.6|744756.6|742756.6|744720|742720|35
1620892500000|2021-05-13 07:55:00|744742.3|742742.3|744740.6|742740.6|744750.3|742750.3|744737|742737|28
1620892510000|2021-05-13 07:55:10|744730.5|742730.5|744766.5|742766.5|744778.1|742778.1|744723.3|742723.3|29
1620892520000|2021-05-13 07:55:20|744760.9|742760.9|744757.9|742757.9|744770.6|742770.6|744750.3|742750.3|32
1620892530000|2021-05-13 07:55:30|744755.1|742755.1|744265.7|743265.7|744766.9|743270.5|744239.5|742755.1|32
1620892540000|2021-05-13 07:55:40|744265.1|743265.1|744259|743259|744266.3|743266.3|744259|743259|18
1620892550000|2021-05-13 07:55:50|744261.1|743261.1|744278.8|743278.8|744777|743304.4|744258.7|742767.5|37
1620892560000|2021-05-13 07:56:00|744261.9|743261.9|744901.7|742901.7|744939.8|743441.7|744260.2|742754.5|37
1620892570000|2021-05-13 07:56:10|744916.6|742916.6|744857.9|742857.9|744920.6|743411.5|744393.4|742857.9|37
1620892580000|2021-05-13 07:56:20|744860|742860|744879.1|742879.1|744919.4|743424.3|744379.4|742859.7|37
1620892590000|2021-05-13 07:56:30|744868.4|742868.4|744359.4|743359.4|744871.5|743363.6|744359.4|742846.1|31
1620892600000|2021-05-13 07:56:40|744369.7|743369.7|744859.9|742859.9|744865.4|743369.7|744340.1|742852.1|27
1620892610000|2021-05-13 07:56:50|744858.7|742858.7|744833|742833|744860.3|743366|744345.5|742833|28
1620892620000|2021-05-13 07:57:00|744834.4|742834.4|744398.7|743398.7|744895.9|743414.4|744288.3|742785.9|39
1620892630000|2021-05-13 07:57:10|744438.9|743438.9|744444.6|743444.6|744961.8|743479.2|744438.9|742961.8|39
1620892640000|2021-05-13 07:57:20|744444.4|743444.4|744426.3|743426.3|744460.3|743460.3|744426.3|743426.3|29
1620892650000|2021-05-13 07:57:30|744442.3|743442.3|744458.2|743458.2|744961.5|743459.8|744437.3|742959.4|32
1620892660000|2021-05-13 07:57:40|744462|743462|744454|743454|744958.5|743465.1|744449.2|742947.4|37
1620892670000|2021-05-13 07:57:50|744453.4|743453.4|744959.7|742959.7|744987.8|743488.5|744441.7|742959.4|37
1620892680000|2021-05-13 07:58:00|744957.7|742957.7|744452.9|743452.9|744987.2|743497.7|744452.9|742957.7|33
1620892690000|2021-05-13 07:58:10|744454|743454|744456.3|743456.3|744955.6|743457|744447|742947.8|31
1620892700000|2021-05-13 07:58:20|744451.2|743451.2|744441|743441|744456.5|743456.5|744423.4|743423.4|33
1620892710000|2021-05-13 07:58:30|744441.2|743441.2|744447|743447|744456.6|743456.6|744441.2|743441.2|25
1620892720000|2021-05-13 07:58:40|744446.8|743446.8|744428.7|743428.7|744865.6|743453.4|744335.1|742844.4|33
1620892730000|2021-05-13 07:58:50|744431.6|743431.6|744860.5|742860.5|744914.9|743431.6|744363.3|742860.5|37
1620892740000|2021-05-13 07:59:00|744848.6|742848.6|744884.1|742884.1|744891.5|743368.7|744368.7|742844.8|38
1620892750000|2021-05-13 07:59:10|744876.2|742876.2|744839.6|742839.6|744887.8|743371.3|744341.3|742839.6|38
1620892760000|2021-05-13 07:59:20|744836.5|742836.5|744944.4|742944.4|744945.5|743438.3|744342.9|742826.2|38
1620892770000|2021-05-13 07:59:30|744919.8|742919.8|744920.4|742920.4|744921.9|743414.1|744394.9|742885.7|31
1620892780000|2021-05-13 07:59:40|744915.1|742915.1|744910|742910|744923.8|743419.7|744402|742910|35
1620892790000|2021-05-13 07:59:50|744909.5|742909.5|744875|742875|744921.8|743409.6|744366.5|742866.8|34
1620892800000|2021-05-13 08:00:00|744878.9|742878.9|744414|743414|744919.9|743417.8|744408.9|742878.6|39
1620892810000|2021-05-13 08:00:10|744419.8|743419.8|744933.9|742933.9|744933.9|743436.7|744415|742914.5|38
1620892820000|2021-05-13 08:00:20|744936.7|742936.7|745099.4|743099.4|745099.8|743590.6|744426.7|742933.5|32
1620892830000|2021-05-13 08:00:30|745099.2|743099.2|745264|743264|745279.6|743745.2|744711.2|743082.9|36
1620892840000|2021-05-13 08:00:40|745270|743270|744740.7|743740.7|745275.7|743750|744736.9|743246.3|35
1620892850000|2021-05-13 08:00:50|744749.2|743749.2|745213.6|743213.6|745214.4|743749.2|744668.1|743137.1|34
1620892860000|2021-05-13 08:01:00|745208.9|743208.9|745139.5|743139.5|745208.9|743690.8|744690|743130.5|29
1620892870000|2021-05-13 08:01:10|745129.5|743129.5|745133.1|743133.1|745147|743623.3|744622.3|743124|28
1620892880000|2021-05-13 08:01:20|745138.4|743138.4|745040.7|743040.7|745154.8|743637.7|744602.3|743040.7|36
1620892890000|2021-05-13 08:01:30|745019|743019|744423.3|743423.3|745019|743480.3|744416.1|742939|38
1620892900000|2021-05-13 08:01:40|744420.9|743420.9|744968.9|742968.9|744978.3|743445|744420.9|742920.1|37
1620892910000|2021-05-13 08:01:50|744983.6|742983.6|745056.7|743056.7|745061.8|743061.8|744978.8|742978.8|38
1620892920000|2021-05-13 08:02:00|745052.9|743052.9|745116.1|743116.1|745116.1|743589.9|744586.6|743046.6|29
1620892930000|2021-05-13 08:02:10|745105.3|743105.3|745037|743037|745111.3|743596.5|744566.9|743031.3|38
1620892940000|2021-05-13 08:02:20|745036.3|743036.3|745088.2|743088.2|745102.5|743548.2|744520.7|743017.8|38
1620892950000|2021-05-13 08:02:30|744565.9|743565.9|744973.3|742973.3|745093.8|743565.9|744505.6|742959.1|38
1620892960000|2021-05-13 08:02:40|744974.7|742974.7|744921.7|742921.7|744974.7|743464.1|744432.7|742921.7|36
1620892970000|2021-05-13 08:02:50|744923|742923|744422.6|743422.6|744966.9|743477.9|744417.6|742899|34
1620892980000|2021-05-13 08:03:00|744422.4|743422.4|744387.9|743387.9|744947.6|743444.1|744387.9|742896.8|39
1620892990000|2021-05-13 08:03:10|744389.2|743389.2|744370.4|743370.4|744901.8|743407.5|744353.1|742863.7|40
1620893000000|2021-05-13 08:03:20|744368.3|743368.3|744830.4|742830.4|744895|743393.8|744357.2|742825.6|34
1620893010000|2021-05-13 08:03:30|744833.9|742833.9|744840|742840|744843|743343.9|744321|742809.7|39
1620893020000|2021-05-13 08:03:40|744840.2|742840.2|744815|742815|744854.2|742854.2|744815|742815|31
1620893030000|2021-05-13 08:03:50|744820.1|742820.1|744277.4|743277.4|744823.9|743277.4|744270.5|742769.6|34
1620893040000|2021-05-13 08:04:00|744768|742768|744662.8|742662.8|744787.6|743278.5|744273.8|742657.7|38
1620893050000|2021-05-13 08:04:10|744666.8|742666.8|744642|742642|744667.1|742667.1|744639.1|742639.1|39
1620893060000|2021-05-13 08:04:20|744643.8|742643.8|744581.9|742581.9|744643.8|742643.8|744575.1|742575.1|40
1620893070000|2021-05-13 08:04:30|744576.6|742576.6|744571.4|742571.4|744597.5|742597.5|744568.3|742568.3|38
1620893080000|2021-05-13 08:04:40|744571.8|742571.8|744558.9|742558.9|744579.2|742579.2|744556|742556|36
1620893090000|2021-05-13 08:04:50|744561.1|742561.1|744576.2|742576.2|744576.2|742576.2|744561.1|742561.1|25
1620893100000|2021-05-13 08:05:00|744571.6|742571.6|744493.5|742493.5|744571.6|742571.6|744490.2|742490.2|34
1620893110000|2021-05-13 08:05:10|744492.1|742492.1|744476.9|742476.9|744517.1|742517.1|744463.6|742463.6|28
1620893120000|2021-05-13 08:05:20|744462.6|742462.6|744473.7|742473.7|744497.8|742497.8|744462.6|742462.6|35
1620893130000|2021-05-13 08:05:30|744473.5|742473.5|744542.7|742542.7|744544.2|742544.2|744469.7|742469.7|31
1620893140000|2021-05-13 08:05:40|744536.9|742536.9|744489.8|742489.8|744536.9|742536.9|744483|742483|37
1620893150000|2021-05-13 08:05:50|744492.6|742492.6|744413.5|742413.5|744492.6|742492.6|744407.3|742407.3|34
1620893160000|2021-05-13 08:06:00|744372.6|742372.6|744328.9|742328.9|744374.3|742374.3|744313.3|742313.3|38
1620893170000|2021-05-13 08:06:10|744327.7|742327.7|744310.2|742310.2|744348.7|742348.7|744309.1|742309.1|34
1620893180000|2021-05-13 08:06:20|744308.7|742308.7|744288.5|742288.5|744316.6|742316.6|744288|742288|33
1620893190000|2021-05-13 08:06:30|744290.2|742290.2|744344.3|742344.3|744344.3|742344.3|744279.5|742279.5|32
1620893200000|2021-05-13 08:06:40|744344.4|742344.4|744423.7|742423.7|744423.7|742423.7|744343.8|742343.8|38
1620893210000|2021-05-13 08:06:50|744432.3|742432.3|744587.7|742587.7|744587.7|742587.7|744432.3|742432.3|39
1620893220000|2021-05-13 08:07:00|744568.8|742568.8|744520.9|742520.9|744568.8|742568.8|744501.3|742501.3|38
1620893230000|2021-05-13 08:07:10|744520.3|742520.3|744434.4|742434.4|744553.1|742553.1|744420.3|742420.3|37
1620893240000|2021-05-13 08:07:20|744432.5|742432.5|744471.2|742471.2|744471.2|742471.2|744421.7|742421.7|38
1620893250000|2021-05-13 08:07:30|744471.1|742471.1|744557.3|742557.3|744579.7|742579.7|744471.1|742471.1|39
1620893260000|2021-05-13 08:07:40|744557.9|742557.9|744550.9|742550.9|744577.5|742577.5|744522.1|742522.1|39
1620893270000|2021-05-13 08:07:50|744546.6|742546.6|744577.2|742577.2|744577.6|742577.6|744521.9|742521.9|39
1620893280000|2021-05-13 08:08:00|744564.3|742564.3|744540.7|742540.7|744564.3|742564.3|744528.6|742528.6|35
1620893290000|2021-05-13 08:08:10|744540.2|742540.2|744564|742564|744574.2|742574.2|744526.2|742526.2|31
1620893300000|2021-05-13 08:08:20|744562.1|742562.1|744533.5|742533.5|744592.1|742592.1|744526.4|742526.4|33
1620893310000|2021-05-13 08:08:30|744528.3|742528.3|744553.5|742553.5|744573.1|742573.1|744527.7|742527.7|39
1620893320000|2021-05-13 08:08:40|744553.4|742553.4|744594.8|742594.8|744610.8|742610.8|744553.4|742553.4|35
1620893330000|2021-05-13 08:08:50|744589.8|742589.8|744535.8|742535.8|744589.8|742589.8|744517.3|742517.3|30
1620893340000|2021-05-13 08:09:00|744534.6|742534.6|744522.7|742522.7|744534.6|742534.6|744510.4|742510.4|29
1620893350000|2021-05-13 08:09:10|744522|742522|744516.1|742516.1|744543.5|742543.5|744507.1|742507.1|21
1620893360000|2021-05-13 08:09:20|744522.1|742522.1|744469|742469|744523.4|742523.4|744454|742454|27
1620893370000|2021-05-13 08:09:30|744460.8|742460.8|744457.2|742457.2|744476|742476|744457.2|742457.2|17
1620893380000|2021-05-13 08:09:40|744450.9|742450.9|744446.3|742446.3|744495|742495|744444|742444|28
1620893390000|2021-05-13 08:09:50|744443.3|742443.3|744444.3|742444.3|744446.8|742446.8|744428.3|742428.3|30
1620893400000|2021-05-13 08:10:00|744440.1|742440.1|744416.8|742416.8|744450.9|742450.9|744381.1|742381.1|39
1620893410000|2021-05-13 08:10:10|744387.7|742387.7|744471.3|742471.3|744471.3|742471.3|744386.4|742386.4|38
1620893420000|2021-05-13 08:10:20|744470|742470|744430.6|742430.6|744491|742491|744426.7|742426.7|37
1620893430000|2021-05-13 08:10:30|744435.1|742435.1|744559.3|742559.3|744562.5|743037.3|744031.6|742435.1|40
1620893440000|2021-05-13 08:10:40|744558.7|742558.7|744516.9|742516.9|744558.7|743046.5|744010.9|742511.6|37
1620893450000|2021-05-13 08:10:50|744510.2|742510.2|744036.5|743036.5|744545.5|743036.5|744007.8|742510.2|36
1620893460000|2021-05-13 08:11:00|744544.3|742544.3|744543.6|742543.6|744561.5|742561.5|744537.8|742537.8|26
1620893470000|2021-05-13 08:11:10|744045|743045|744008.1|743008.1|744548|743052.4|743998.8|742526.7|24
1620893480000|2021-05-13 08:11:20|744008.3|743008.3|744480|742480|744535.3|743026.3|743981.4|742480|37
1620893490000|2021-05-13 08:11:30|744478|742478|743960.1|742960.1|744526.5|743006.6|743959.3|742460.7|38
1620893500000|2021-05-13 08:11:40|743958.2|742958.2|744475.3|742475.3|744475.3|742963.9|743935.1|742453.2|34
1620893510000|2021-05-13 08:11:50|744474.9|742474.9|744526.3|742526.3|744545.1|743010|743965|742474.9|36
1620893520000|2021-05-13 08:12:00|744517|742517|743978.9|742978.9|744537.6|743024.6|743963.9|742467.8|33
1620893530000|2021-05-13 08:12:10|743969.9|742969.9|744532|742532|744535.9|742982.7|743969.9|742476.3|35
1620893540000|2021-05-13 08:12:20|744532.3|742532.3|744558.2|742558.2|744575.5|743055.7|744043.8|742531.7|35
1620893550000|2021-05-13 08:12:30|744557.9|742557.9|744076.5|743076.5|744587.6|743086.9|744071.9|742552.5|32
1620893560000|2021-05-13 08:12:40|744072.8|743072.8|744531.2|742531.2|744570.7|743075.8|744072.8|742531.2|31
1620893570000|2021-05-13 08:12:50|744536.7|742536.7|744040.9|743040.9|744554|743040.9|744040.9|742517.7|34
1620893580000|2021-05-13 08:13:00|744533.8|742533.8|744534.8|742534.8|744551.9|742551.9|744512.3|742512.3|34
1620893590000|2021-05-13 08:13:10|744535.7|742535.7|744588.2|742588.2|744589.2|742589.2|744523.1|742523.1|30
1620893600000|2021-05-13 08:13:20|744590.6|742590.6|744840.7|742840.7|744861.6|743292.6|744292.6|742586.8|39
1620893610000|2021-05-13 08:13:30|744840|742840|744759.7|742759.7|744860.8|743302.5|744296.6|742743.4|39
1620893620000|2021-05-13 08:13:40|744760.7|742760.7|744641.3|742641.3|744760.7|743226.4|744226.4|742641.3|31
1620893630000|2021-05-13 08:13:50|744641.8|742641.8|744664.4|742664.4|744667.6|743152.5|744150.3|742631.5|32
1620893640000|2021-05-13 08:14:00|744659.1|742659.1|744600.6|742600.6|744659.1|742659.1|744588.8|742588.8|28
1620893650000|2021-05-13 08:14:10|744600.2|742600.2|744638.1|742638.1|744644.4|743116.4|744056.9|742558.3|35
1620893660000|2021-05-13 08:14:20|744636.3|742636.3|744616.2|742616.2|744638.1|743137.4|744135.7|742615.9|33
1620893670000|2021-05-13 08:14:30|744609|742609|744631.4|742631.4|744634.2|742634.2|744590|742590|32
1620893680000|2021-05-13 08:14:40|744635.4|742635.4|744689|742689|744697.1|743196|744195.3|742623.5|33
1620893690000|2021-05-13 08:14:50|744190.2|743190.2|744714|742714|744747.8|743236.8|744190.2|742698.5|40
1620893700000|2021-05-13 08:15:00|744689.8|742689.8|744214.3|743214.3|744695.9|743214.3|744165.1|742655.6|39
1620893710000|2021-05-13 08:15:10|744213.3|743213.3|744690.4|742690.4|744714.5|743213.3|744188.1|742686.3|32
1620893720000|2021-05-13 08:15:20|744691.2|742691.2|744707|742707|744720.4|743218|744208.6|742691.2|29
1620893730000|2021-05-13 08:15:30|744698.6|742698.6|744706.3|742706.3|744706.3|743192|744183.4|742675.4|34
1620893740000|2021-05-13 08:15:40|744694.4|742694.4|744174.5|743174.5|744729|743221|744174.5|742694.4|30
1620893750000|2021-05-13 08:15:50|744674.9|742674.9|744650|742650|744680.9|743177.3|744129.1|742639.4|32
1620893760000|2021-05-13 08:16:00|744644.2|742644.2|744633|742633|744664.8|743146.3|744119.9|742630.9|36
1620893770000|2021-05-13 08:16:10|744626|742626|744583.1|742583.1|744645.2|743142.3|744090.1|742583.1|33
1620893780000|2021-05-13 08:16:20|744592.4|742592.4|744516.1|742516.1|744594.2|743062.7|744019|742516.1|36
1620893790000|2021-05-13 08:16:30|744510.3|742510.3|744647.8|742647.8|744662.4|743128.5|744101.5|742502.3|36
1620893800000|2021-05-13 08:16:40|744636.1|742636.1|744662.4|742662.4|744677.5|743183.5|744124.6|742621.9|39
1620893810000|2021-05-13 08:16:50|744661.5|742661.5|744621.9|742621.9|744661.5|743176.9|744124.4|742616.1|31
1620893820000|2021-05-13 08:17:00|744618.8|742618.8|744740.4|742740.4|744750.7|743248.1|744135.5|742618.5|35
1620893830000|2021-05-13 08:17:10|744740.9|742740.9|744721.7|742721.7|744763.2|743248.9|744238.6|742721.7|33
1620893840000|2021-05-13 08:17:20|744720.2|742720.2|744718.6|742718.6|744722.2|743225.1|744211.8|742703.2|30
1620893850000|2021-05-13 08:17:30|744736.8|742736.8|744746.5|742746.5|744760.5|742760.5|744733.4|742733.4|31
1620893860000|2021-05-13 08:17:40|744746.3|742746.3|744233|743233|744761.1|743237.1|744205.5|742730.3|35
1620893870000|2021-05-13 08:17:50|744232.9|743232.9|744244.4|743244.4|744250.4|743250.4|744205.2|743205.2|30
1620893880000|2021-05-13 08:18:00|744245.3|743245.3|744366.5|743366.5|744907.3|743390.7|744243.2|742861|33
1620893890000|2021-05-13 08:18:10|744368.8|743368.8|744416.9|743416.9|744938.5|743429|744368|742866.1|34
1620893900000|2021-05-13 08:18:20|744413.7|743413.7|744813.3|742813.3|744872.3|743417.2|744303.6|742807.9|36
1620893910000|2021-05-13 08:18:30|744811.8|742811.8|744810.1|742810.1|744820|742820|744782.8|742782.8|26
1620893920000|2021-05-13 08:18:40|744802|742802|744783.9|742783.9|744806.2|743261.8|744258.8|742752.6|30
1620893930000|2021-05-13 08:18:50|744777.5|742777.5|744849.4|742849.4|744850.4|743352.5|744266.9|742750.9|38
1620893940000|2021-05-13 08:19:00|744845.3|742845.3|744926.3|742926.3|744926.3|742926.3|744845.2|742845.2|34
1620893950000|2021-05-13 08:19:10|744946.8|742946.8|744944.5|742944.5|744959.8|743436.6|744422.5|742927.4|36
1620893960000|2021-05-13 08:19:20|744951.1|742951.1|745021|743021|745030.8|743030.8|744927.7|742927.7|28
1620893970000|2021-05-13 08:19:30|745006.9|743006.9|745024.9|743024.9|745024.9|743024.9|744965.7|742965.7|33
1620893980000|2021-05-13 08:19:40|745023.7|743023.7|744967.6|742967.6|745023.7|743475.5|744473.9|742966.5|26
1620893990000|2021-05-13 08:19:50|744966.3|742966.3|744999.1|742999.1|745030.3|743503.6|744462.2|742965.6|31
1620894000000|2021-05-13 08:20:00|744997.6|742997.6|745006.5|743006.5|745010.5|743500.3|744481.4|742976.1|35
1620894010000|2021-05-13 08:20:10|745004|743004|744548.7|743548.7|745055|743548.7|744548.7|743003.5|31
1620894020000|2021-05-13 08:20:20|744537.1|743537.1|744537.8|743537.8|745036.5|743540.8|744527.9|743023.4|30
1620894030000|2021-05-13 08:20:30|744537|743537|744494.4|743494.4|745028|743546.8|744494.4|742997.3|32
1620894040000|2021-05-13 08:20:40|744496|743496|744552.9|743552.9|745057.5|743552.9|744486.8|742989.4|33
1620894050000|2021-05-13 08:20:50|744548.3|743548.3|744577.5|743577.5|745105.3|743602.8|744548.3|743072.4|32
1620894060000|2021-05-13 08:21:00|744580.3|743580.3|745184.1|743184.1|745184.1|743625|744575.8|743066.6|34
1620894070000|2021-05-13 08:21:10|745184.5|743184.5|745223.3|743223.3|745232.8|743232.8|745178.1|743178.1|35
1620894080000|2021-05-13 08:21:20|745229.7|743229.7|745223.5|743223.5|745249.6|743727.8|744721.2|743223.1|31
1620894090000|2021-05-13 08:21:30|745227.3|743227.3|744693.5|743693.5|745228.2|743693.5|744693.5|743170.3|29
1620894100000|2021-05-13 08:21:40|744694.5|743694.5|744675.5|743675.5|745183.4|743694.5|744661.4|743158.7|28
1620894110000|2021-05-13 08:21:50|744677.2|743677.2|744691.5|743691.5|744699|743699|744667.9|743667.9|21
1620894120000|2021-05-13 08:22:00|744686.9|743686.9|745248.4|743248.4|745252.5|743726.5|744672|743196.6|30
1620894130000|2021-05-13 08:22:10|744741.3|743741.3|744790.8|743790.8|745279.9|743795.3|744731.8|743249|38
1620894140000|2021-05-13 08:22:20|744787.9|743787.9|744764|743764|745276|743788.5|744760.7|743262.8|37
1620894150000|2021-05-13 08:22:30|744762|743762|744700.3|743700.3|745271.7|743762|744625.9|743092.8|34
1620894160000|2021-05-13 08:22:40|744696.4|743696.4|744656.9|743656.9|744702.2|743702.2|744639.4|743639.4|34
1620894170000|2021-05-13 08:22:50|744659.9|743659.9|745224.1|743224.1|745227.2|743714.9|744625.9|743141.6|33
1620894180000|2021-05-13 08:23:00|744720|743720|744690.5|743690.5|744723|743723|744681.3|743681.3|32
1620894190000|2021-05-13 08:23:10|744692.8|743692.8|744712.4|743712.4|745227.5|743727.6|744692|743222.8|29
1620894200000|2021-05-13 08:23:20|744711.1|743711.1|744686.4|743686.4|744729|743729|744686.4|743686.4|35
1620894210000|2021-05-13 08:23:30|744683.2|743683.2|744694.7|743694.7|744699.8|743699.8|744682.4|743682.4|25
1620894220000|2021-05-13 08:23:40|744694.6|743694.6|744669|743669|744702.8|743702.8|744667.8|743667.8|25
1620894230000|2021-05-13 08:23:50|744669.5|743669.5|744675.9|743675.9|744676.6|743676.6|744653.6|743653.6|30
1620894240000|2021-05-13 08:24:00|744667.7|743667.7|744661|743661|744672.1|743672.1|744655.6|743655.6|22
1620894250000|2021-05-13 08:24:10|744656.8|743656.8|744683.2|743683.2|744708.2|743708.2|744653.8|743653.8|28
1620894260000|2021-05-13 08:24:20|744678.8|743678.8|744693.2|743693.2|744705|743705|744678.8|743678.8|25
1620894270000|2021-05-13 08:24:30|744684.2|743684.2|744718.3|743718.3|744735.8|743735.8|744684.2|743684.2|30
1620894280000|2021-05-13 08:24:40|744724.5|743724.5|744615.2|743615.2|744729.1|743729.1|744615.2|743615.2|33
1620894290000|2021-05-13 08:24:50|744631.9|743631.9|744599.4|743599.4|745130|743632.2|744599.4|743095.2|39
1620894300000|2021-05-13 08:25:00|744618.7|743618.7|744690.2|743690.2|745187.8|743695.3|744615.6|743158.8|37
1620894310000|2021-05-13 08:25:10|744683.6|743683.6|744717.6|743717.6|745216.2|743739|744679.5|743208.5|36
1620894320000|2021-05-13 08:25:20|744718.4|743718.4|745425.2|743425.2|745429.1|743925.1|744717.5|743414.1|38
1620894330000|2021-05-13 08:25:30|745422.5|743422.5|744938.4|743938.4|745472.6|743966.3|744916.7|743422.5|31
1620894340000|2021-05-13 08:25:40|744947|743947|744993|743993|745470.5|743995.6|744938|743458.1|30
1620894350000|2021-05-13 08:25:50|744991.3|743991.3|744982|743982|744991.3|743991.3|744964.7|743964.7|39
1620894360000|2021-05-13 08:26:00|744981.1|743981.1|744989.2|743989.2|745502.6|743993.4|744959|743466.3|25
1620894370000|2021-05-13 08:26:10|744989.1|743989.1|744894.9|743894.9|745452.9|743989.1|744890.6|743451.8|33
1620894380000|2021-05-13 08:26:20|744905.3|743905.3|744906.2|743906.2|744944.8|743944.8|744888.2|743888.2|36
1620894390000|2021-05-13 08:26:30|744907.7|743907.7|744911.8|743911.8|744920.2|743920.2|744887|743887|34
1620894400000|2021-05-13 08:26:40|744906.1|743906.1|744956.5|743956.5|745473|743979.7|744888.3|743463.7|31
1620894410000|2021-05-13 08:26:50|744956.7|743956.7|744965.9|743965.9|745482|743990.3|744948.5|743469.5|36
1620894420000|2021-05-13 08:27:00|744952.7|743952.7|744946.8|743946.8|745449.7|743959.8|744925.9|743431.2|39
1620894430000|2021-05-13 08:27:10|744949.7|743949.7|744873.9|743873.9|745379.2|743950.4|744860.1|743370.8|37
1620894440000|2021-05-13 08:27:20|744867.6|743867.6|744805.4|743805.4|745374.4|743881.7|744805.4|743374.4|37
1620894450000|2021-05-13 08:27:30|745301.2|743301.2|745323.6|743323.6|745334.5|743840.7|744792.6|743301.2|30
1620894460000|2021-05-13 08:27:40|744782.7|743782.7|744846.9|743846.9|744846.9|743846.9|744779.8|743779.8|32
1620894470000|2021-05-13 08:27:50|744847.2|743847.2|744784.7|743784.7|744852|743852|744784.7|743784.7|23
1620894480000|2021-05-13 08:28:00|744780.5|743780.5|744752.1|743752.1|744832.3|743832.3|744748.1|743748.1|39
1620894490000|2021-05-13 08:28:10|744761.3|743761.3|744738.6|743738.6|745250.9|743766.6|744728.5|743246.4|35
1620894500000|2021-05-13 08:28:20|744739.5|743739.5|744750.9|743750.9|744762.6|743762.6|744693|743693|39
1620894510000|2021-05-13 08:28:30|744744.4|743744.4|744753.5|743753.5|744762.5|743762.5|744725.4|743725.4|39
1620894520000|2021-05-13 08:28:40|744754.2|743754.2|744839.1|743839.1|745364.3|743861.3|744754.2|743348.9|33
1620894530000|2021-05-13 08:28:50|744840.6|743840.6|745386.6|743386.6|745387.9|743876.6|744839|743371|36
1620894540000|2021-05-13 08:29:00|744873.4|743873.4|744898.7|743898.7|745394.5|743899.2|744858.7|743393|38
1620894550000|2021-05-13 08:29:10|744899.5|743899.5|744987.3|743987.3|745490.8|743992.8|744883.7|743439.8|40
1620894560000|2021-05-13 08:29:20|744978.7|743978.7|745118.2|744118.2|745611.5|744118.2|744958.7|743472.4|40
1620894570000|2021-05-13 08:29:30|745619.9|743619.9|744986.7|743986.7|745626.6|744118|744986.7|743565.7|40
1620894580000|2021-05-13 08:29:40|744985.8|743985.8|745018.9|744018.9|745511.5|744020.7|744957.5|743474.1|38
1620894590000|2021-05-13 08:29:50|745019.5|744019.5|744992.9|743992.9|745526.9|744042.6|744970.6|743472.2|40
1620894600000|2021-05-13 08:30:00|744966.3|743966.3|745065.4|744065.4|745498.3|744065.4|744963.8|743474.4|39
1620894610000|2021-05-13 08:30:10|745564.5|743564.5|745034.8|744034.8|745564.5|744062.7|745010.2|743514.8|37
1620894620000|2021-05-13 08:30:20|745037.6|744037.6|744995.7|743995.7|745567.5|744061.4|744995|743489.3|34
1620894630000|2021-05-13 08:30:30|744982|743982|744983.6|743983.6|745505.3|744025.7|744975|743489.6|34
1620894640000|2021-05-13 08:30:40|744989.3|743989.3|744996.6|743996.6|745008.5|744008.5|744974.5|743974.5|31
1620894650000|2021-05-13 08:30:50|744989.6|743989.6|744934.8|743934.8|744989.6|743989.6|744924.7|743924.7|33
1620894660000|2021-05-13 08:31:00|744928.3|743928.3|744798|743798|745383.8|743942.3|744792.3|743375.6|40
1620894670000|2021-05-13 08:31:10|744797.2|743797.2|744798.7|743798.7|744841.1|743841.1|744788.2|743788.2|39
1620894680000|2021-05-13 08:31:20|744787.5|743787.5|744774.9|743774.9|744809.1|743809.1|744761.7|743761.7|36
1620894690000|2021-05-13 08:31:30|744769.6|743769.6|744765.4|743765.4|745275.5|743772.3|744726.3|743255|32
1620894700000|2021-05-13 08:31:40|744764.1|743764.1|744753.1|743753.1|745276.3|743792|744753.1|743272.6|35
1620894710000|2021-05-13 08:31:50|745269.3|743269.3|744715.2|743715.2|745269.7|743790.7|744715.2|743217.7|37
1620894720000|2021-05-13 08:32:00|744717.6|743717.6|744623|743623|744727.6|743727.6|744602.7|743602.7|33
1620894730000|2021-05-13 08:32:10|744616.4|743616.4|744640.1|743640.1|744650.5|743650.5|744616.4|743616.4|38
1620894740000|2021-05-13 08:32:20|744639.2|743639.2|744643|743643|745130.9|743646.6|744605.8|743125.6|29
1620894750000|2021-05-13 08:32:30|744639.1|743639.1|744686.2|743686.2|745200.7|743706|744626.1|743191.5|39
1620894760000|2021-05-13 08:32:40|744685.8|743685.8|744640.9|743640.9|745204.7|743708.1|744629.4|743138.2|34
1620894770000|2021-05-13 08:32:50|744640.5|743640.5|744611.3|743611.3|745164.2|743668.2|744605.1|743152.2|36
1620894780000|2021-05-13 08:33:00|744614.6|743614.6|744627.4|743627.4|745123.2|743627.4|744600.1|743120|33
1620894790000|2021-05-13 08:33:10|745131.6|743131.6|744581.8|743581.8|745131.6|743640.3|744559.6|743131.6|33
1620894800000|2021-05-13 08:33:20|744576.1|743576.1|744564|743564|745073.7|743576.1|744559.2|743068.2|29
1620894810000|2021-05-13 08:33:30|744560.4|743560.4|745076.5|743076.5|745076.5|743583.8|744556.2|743068.1|27
1620894820000|2021-05-13 08:33:40|744576.3|743576.3|744590|743590|744590|743590|744567|743567|29
1620894830000|2021-05-13 08:33:50|744600.1|743600.1|744589.2|743589.2|745106.6|743607.3|744584.8|743096.1|28
1620894840000|2021-05-13 08:34:00|744588.1|743588.1|744523.3|743523.3|744620.2|743620.2|744502.2|743502.2|35
1620894850000|2021-05-13 08:34:10|744516.9|743516.9|744335.9|743335.9|744527.6|743527.6|744335.9|743335.9|36
1620894860000|2021-05-13 08:34:20|744319.3|743319.3|744342.5|743342.5|744356|743356|744319.3|743319.3|36
1620894870000|2021-05-13 08:34:30|744339.2|743339.2|744392|743392|744851.8|743434.1|744301.2|742832.2|39
1620894880000|2021-05-13 08:34:40|744381.3|743381.3|744337.2|743337.2|744896.9|743381.3|744312.3|742842.8|37
1620894890000|2021-05-13 08:34:50|744337.4|743337.4|744354.4|743354.4|744354.4|743354.4|744318.1|743318.1|38
1620894900000|2021-05-13 08:35:00|744337.6|743337.6|744342.8|743342.8|744857.8|743351.8|744317.5|742834.3|37
1620894910000|2021-05-13 08:35:10|744333.9|743333.9|744379.6|743379.6|744859.2|743379.6|744333.9|742854|36
1620894920000|2021-05-13 08:35:20|744368.4|743368.4|744921.3|742921.3|744921.3|743411.7|744368.4|742921.3|36
1620894930000|2021-05-13 08:35:30|744919.8|742919.8|744410.5|743410.5|744926.6|743425.7|744387|742918.8|30
1620894940000|2021-05-13 08:35:40|744408.9|743408.9|744420.8|743420.8|744939.6|743439.4|744401.4|742922.9|30
1620894950000|2021-05-13 08:35:50|744417.5|743417.5|744426.4|743426.4|744449.7|743449.7|744416.5|743416.5|31
1620894960000|2021-05-13 08:36:00|744426.6|743426.6|744415.4|743415.4|744431.7|743431.7|744409.6|743409.6|28
1620894970000|2021-05-13 08:36:10|744414.1|743414.1|744415.8|743415.8|744423.5|743423.5|744398|743398|33
1620894980000|2021-05-13 08:36:20|744422.3|743422.3|744934.5|742934.5|744935.5|743438.3|744398.9|742932.9|29
1620894990000|2021-05-13 08:36:30|744430.9|743430.9|744430.7|743430.7|744446.1|743446.1|744426.5|743426.5|26
1620895000000|2021-05-13 08:36:40|744429.6|743429.6|744989.6|742989.6|744989.6|743508.7|744429.6|742953|32
1620895010000|2021-05-13 08:36:50|744992.3|742992.3|744512|743512|745051.1|743561.9|744511.4|742992.3|28
1620895020000|2021-05-13 08:37:00|745008.7|743008.7|745040.4|743040.4|745048.6|743536.9|744529.5|743008.7|32
1620895030000|2021-05-13 08:37:10|745037.4|743037.4|744535.9|743535.9|745044.9|743547.1|744527.6|743037.3|29
1620895040000|2021-05-13 08:37:20|744536|743536|744602.6|743602.6|745037.3|743604.9|744521.8|743032.1|27
1620895050000|2021-05-13 08:37:30|744603.8|743603.8|744604.7|743604.7|744612.8|743612.8|744583.3|743583.3|31
1620895060000|2021-05-13 08:37:40|744600.1|743600.1|744641.6|743641.6|745229.6|743736.8|744599.1|743178.2|29
1620895070000|2021-05-13 08:37:50|744644.4|743644.4|744582.7|743582.7|744671.5|743671.5|744581|743581|33
1620895080000|2021-05-13 08:38:00|744589.7|743589.7|744651|743651|745165.3|743664.4|744589.7|743096.7|37
1620895090000|2021-05-13 08:38:10|744650.1|743650.1|745142.3|743142.3|745185.7|743663.8|744631|743134.8|32
1620895100000|2021-05-13 08:38:20|745138.6|743138.6|744585.5|743585.5|745147.1|743650.4|744582.4|743131.4|38
1620895110000|2021-05-13 08:38:30|744579.6|743579.6|744609.6|743609.6|745093.5|743618.3|744579.6|743093.5|36
1620895120000|2021-05-13 08:38:40|744610.6|743610.6|744617.9|743617.9|744632.7|743632.7|744610.6|743610.6|33
1620895130000|2021-05-13 08:38:50|744618.3|743618.3|744571.3|743571.3|745065.7|743618.3|744536.7|743060.7|38
1620895140000|2021-05-13 08:39:00|744571.7|743571.7|744584.6|743584.6|744597.4|743597.4|744562|743562|37
1620895150000|2021-05-13 08:39:10|744574.3|743574.3|744568.3|743568.3|745060.6|743580.8|744541.6|743055|32
1620895160000|2021-05-13 08:39:20|744574.6|743574.6|744586.3|743586.3|745089.6|743618.1|744562.3|743080|37
1620895170000|2021-05-13 08:39:30|744589.1|743589.1|744594.1|743594.1|744598.3|743598.3|744576.1|743576.1|33
1620895180000|2021-05-13 08:39:40|744593.2|743593.2|745085.8|743085.8|745085.8|743610.4|744560.3|743085.8|36
1620895190000|2021-05-13 08:39:50|745080.8|743080.8|744576.1|743576.1|745092.1|743593.5|744574.9|743080.8|29
1620895200000|2021-05-13 08:40:00|744579.5|743579.5|744564.2|743564.2|745087.6|743600.2|744561.3|743083.4|35
1620895210000|2021-05-13 08:40:10|744563.4|743563.4|744521.1|743521.1|744563.4|743563.4|744512.9|743512.9|35
1620895220000|2021-05-13 08:40:20|744521.5|743521.5|744518.4|743518.4|745068.8|743580.9|744518.4|743033.6|39
1620895230000|2021-05-13 08:40:30|744505.6|743505.6|744565.8|743565.8|745028.6|743566.2|744461.1|742959.6|36
1620895240000|2021-05-13 08:40:40|744560.5|743560.5|745074.7|743074.7|745074.7|743565|744466.2|742991.3|36
1620895250000|2021-05-13 08:40:50|745062.1|743062.1|744420.1|743420.1|745062.8|743534.5|744409.5|742910.5|34
1620895260000|2021-05-13 08:41:00|744414.2|743414.2|744413.2|743413.2|744896.7|743421.7|744382.7|742896.7|36
1620895270000|2021-05-13 08:41:10|744424.3|743424.3|744474.3|743474.3|744996.7|743495.1|744424.3|742927.9|39
1620895280000|2021-05-13 08:41:20|744483.1|743483.1|744492.9|743492.9|745016.7|743535.9|744481.8|742992.9|38
1620895290000|2021-05-13 08:41:30|745006.7|743006.7|744533|743533|745037.5|743571.9|744509.4|743006.7|37
1620895300000|2021-05-13 08:41:40|744530.7|743530.7|744489.9|743489.9|745013.5|743543.5|744452.4|742957.5|35
1620895310000|2021-05-13 08:41:50|744490.4|743490.4|744452.1|743452.1|745039.1|743539.6|744452.1|742987.5|35
1620895320000|2021-05-13 08:42:00|744454.1|743454.1|744453.7|743453.7|744467.8|743467.8|744432.8|743432.8|36
1620895330000|2021-05-13 08:42:10|744453.1|743453.1|744532.5|743532.5|745013.5|743532.5|744435.1|743013.5|40
1620895340000|2021-05-13 08:42:20|745040|743040|744561.1|743561.1|745082.5|743571.2|744535.2|743040|35
1620895350000|2021-05-13 08:42:30|744551.1|743551.1|744562.6|743562.6|744563.9|743563.9|744518.2|743518.2|35
1620895360000|2021-05-13 08:42:40|744566.1|743566.1|744610.8|743610.8|745113.4|743610.8|744553.4|743093.4|39
1620895370000|2021-05-13 08:42:50|744612.9|743612.9|745061.8|743061.8|745093.9|743614.9|744572.5|743052.8|31
1620895380000|2021-05-13 08:43:00|744537|743537|744980|742980|745020.6|743543|744478|742980|32
1620895390000|2021-05-13 08:43:10|744989.4|742989.4|744488.5|743488.5|744997.3|743494.9|744455|742968.8|34
1620895400000|2021-05-13 08:43:20|744478.4|743478.4|744516.5|743516.5|745024.9|743516.5|744437.7|742939.2|37
1620895410000|2021-05-13 08:43:30|744520.8|743520.8|745075.8|743075.8|745081.2|743577|744502.3|742989.9|36
1620895420000|2021-05-13 08:43:40|745075|743075|745070.9|743070.9|745075|743576.5|744535.3|743053.6|33
1620895430000|2021-05-13 08:43:50|744566.8|743566.8|744548.5|743548.5|745070.9|743571.8|744545.5|743068|32
1620895440000|2021-05-13 08:44:00|744562|743562|745010.4|743010.4|745049|743562|744495.3|742996.1|40
1620895450000|2021-05-13 08:44:10|744997.3|742997.3|744490.3|743490.3|745029.4|743523.5|744477.3|742995.2|37
1620895460000|2021-05-13 08:44:20|744473.6|743473.6|744517.7|743517.7|745042.5|743539.5|744450|742993.2|39
1620895470000|2021-05-13 08:44:30|744520.9|743520.9|744497.1|743497.1|745020|743524|744494.2|743000.2|37
1620895480000|2021-05-13 08:44:40|744501.9|743501.9|744493|743493|745031.6|743547.6|744483.3|743016|38
1620895490000|2021-05-13 08:44:50|744499.1|743499.1|744483.6|743483.6|744983.9|743499.1|744464.4|742983.9|38
1620895500000|2021-05-13 08:45:00|744489.3|743489.3|744475.1|743475.1|744490.2|743490.2|744472|743472|34
1620895510000|2021-05-13 08:45:10|744477.2|743477.2|744481.7|743481.7|744980.7|743499.9|744466.9|742980.7|37
1620895520000|2021-05-13 08:45:20|744479.7|743479.7|744536.5|743536.5|744538.2|743538.2|744479.7|743479.7|37
1620895530000|2021-05-13 08:45:30|744528.3|743528.3|744521.2|743521.2|745054|743550.5|744508.6|743025.9|38
1620895540000|2021-05-13 08:45:40|744537.4|743537.4|744512.7|743512.7|744537.4|743537.4|744512.7|743512.7|30
1620895550000|2021-05-13 08:45:50|744515.8|743515.8|744552.6|743552.6|744560.6|743560.6|744513.5|743513.5|30
1620895560000|2021-05-13 08:46:00|744571.6|743571.6|745055.4|743055.4|745065.5|743571.6|744547.5|743046.3|37
1620895570000|2021-05-13 08:46:10|745055|743055|745101.1|743101.1|745101.1|743611.3|744552|743054.5|30
1620895580000|2021-05-13 08:46:20|745103.7|743103.7|744602|743602|745107.5|743605.3|744594.3|743085.3|34
1620895590000|2021-05-13 08:46:30|744603.5|743603.5|744613.1|743613.1|745114.4|743619.4|744603.5|743104.6|32
1620895600000|2021-05-13 08:46:40|744614.7|743614.7|744606.1|743606.1|744626.2|743626.2|744604.3|743604.3|36
1620895610000|2021-05-13 08:46:50|744600.5|743600.5|745103.2|743103.2|745107.8|743609.4|744594.4|743101.1|32
1620895620000|2021-05-13 08:47:00|744604|743604|744611.3|743611.3|745110.5|743623.3|744592.4|743104.4|33
1620895630000|2021-05-13 08:47:10|744612.5|743612.5|744657.4|743657.4|745109.6|743661.8|744594.6|743106.2|36
1620895640000|2021-05-13 08:47:20|744689.2|743689.2|745235.6|743235.6|745237.7|743753.8|744680|743200.3|37
1620895650000|2021-05-13 08:47:30|745231.4|743231.4|744766.8|743766.8|745263.8|743770.6|744743.7|743229.6|33
1620895660000|2021-05-13 08:47:40|744766.4|743766.4|744814.1|743814.1|745283.8|743814.1|744764.4|743266.7|36
1620895670000|2021-05-13 08:47:50|744813|743813|745415.6|743415.6|745415.6|743927.5|744813|743380|39
1620895680000|2021-05-13 08:48:00|744909.2|743909.2|745004.1|744004.1|745493|744004.1|744873.8|743385.3|39
1620895690000|2021-05-13 08:48:10|745499.7|743499.7|745087.8|744087.8|745510.1|744087.8|744976.8|743473.3|35
1620895700000|2021-05-13 08:48:20|745079|744079|745574.1|743574.1|745599.2|744117.5|745061.4|743571|33
1620895710000|2021-05-13 08:48:30|745069.5|744069.5|745765.4|743765.4|745769|744235.6|745069.5|743566.1|38
1620895720000|2021-05-13 08:48:40|745780.9|743780.9|745765.2|743765.2|745845.5|744296.1|745264.3|743751.2|38
1620895730000|2021-05-13 08:48:50|745771|743771|745777.2|743777.2|745796.5|744265.5|745229.7|743742.6|39
1620895740000|2021-05-13 08:49:00|745273.8|744273.8|745275.3|744275.3|745793|744287|745240.9|743763.7|35
1620895750000|2021-05-13 08:49:10|745270.7|744270.7|745178.2|744178.2|745726.1|744284.7|745160.8|743674.2|36
1620895760000|2021-05-13 08:49:20|745177.3|744177.3|745182|744182|745689.1|744194.4|745174.5|743672.7|36
1620895770000|2021-05-13 08:49:30|745175.5|744175.5|745240.8|744240.8|745728.5|744240.8|745169.8|743724.1|39
1620895780000|2021-05-13 08:49:40|745229.8|744229.8|745673.7|743673.7|745720.4|744229.8|745142.9|743656.8|40
1620895790000|2021-05-13 08:49:50|745679.5|743679.5|745674.1|743674.1|745686.2|744183|745157.1|743663.6|39
1620895800000|2021-05-13 08:50:00|745173.9|744173.9|745637.2|743637.2|745670.1|744173.9|745135.7|743636.8|39
1620895810000|2021-05-13 08:50:10|745142.6|744142.6|745143.2|744143.2|745645.4|744149.9|745119|743612.5|38
1620895820000|2021-05-13 08:50:20|745144.5|744144.5|745675.9|743675.9|745675.9|744178.4|745135|743675.9|35
1620895830000|2021-05-13 08:50:30|745170.8|744170.8|745749.5|743749.5|745749.5|744256|745168.8|743716.2|38
1620895840000|2021-05-13 08:50:40|745754.6|743754.6|745326.2|744326.2|745769.6|744333.6|745226.7|743717.7|39
1620895850000|2021-05-13 08:50:50|745351.2|744351.2|745385.9|744385.9|745916.9|744415.2|745329.9|743842.4|36
1620895860000|2021-05-13 08:51:00|745886.8|743886.8|745807.5|743807.5|745886.8|744377.4|745302.7|743807.5|37
1620895870000|2021-05-13 08:51:10|745281.9|744281.9|745167.4|744167.4|745750.8|744281.9|745167.4|743677.6|39
1620895880000|2021-05-13 08:51:20|745663.9|743663.9|745735|743735|745735|744221.6|745132.4|743656.3|40
1620895890000|2021-05-13 08:51:30|745212.9|744212.9|745802.7|743802.7|745825.5|744320.7|745212.9|743721.1|39
1620895900000|2021-05-13 08:51:40|745300.4|744300.4|745347.8|744347.8|745856.4|744351.3|745300.4|743841.5|30
1620895910000|2021-05-13 08:51:50|745349.3|744349.3|745354.7|744354.7|745851.3|744356.5|745313|743845.5|37
1620895920000|2021-05-13 08:52:00|745350.4|744350.4|745305.7|744305.7|745843.9|744351.9|745291.6|743825.4|39
1620895930000|2021-05-13 08:52:10|745298.3|744298.3|745836.7|743836.7|745836.7|744340.6|745239.7|743742.9|39
1620895940000|2021-05-13 08:52:20|745842.1|743842.1|745868.7|743868.7|745873.2|744369.8|745324.2|743836|31
1620895950000|2021-05-13 08:52:30|745368.8|744368.8|745463.5|744463.5|745957.2|744464.8|745368.8|743867.5|32
1620895960000|2021-05-13 08:52:40|745462.3|744462.3|745446.1|744446.1|745948.5|744481.1|745442.4|743941.5|36
1620895970000|2021-05-13 08:52:50|745441.9|744441.9|745477.6|744477.6|745973.1|744493.4|745439.7|743962.6|39
1620895980000|2021-05-13 08:53:00|745466.1|744466.1|745436.3|744436.3|745568.1|744568.1|745432.8|744432.8|39
1620895990000|2021-05-13 08:53:10|745445.7|744445.7|745484.9|744484.9|745949.7|744484.9|745397.5|743933.9|37
1620896000000|2021-05-13 08:53:20|745481.8|744481.8|745605.3|744605.3|745631.2|744631.2|745468.3|744468.3|39
1620896010000|2021-05-13 08:53:30|745599.2|744599.2|745602.8|744602.8|746116.4|744624|745579.2|744099.9|37
1620896020000|2021-05-13 08:53:40|745601.7|744601.7|745607.9|744607.9|745607.9|744607.9|745496.3|744496.3|40
1620896030000|2021-05-13 08:53:50|746088.4|744088.4|746003.6|744003.6|746191.1|744708.2|745481.6|743994.4|40
1620896040000|2021-05-13 08:54:00|745988.6|743988.6|746026.3|744026.3|746035.3|744532.3|745464.7|743972.1|39
1620896050000|2021-05-13 08:54:10|746028|744028|745426.5|744426.5|746028|744523.8|745421.4|744015.9|36
1620896060000|2021-05-13 08:54:20|745416.1|744416.1|745441|744441|745973.1|744503.6|745398.7|743973.1|37
1620896070000|2021-05-13 08:54:30|745421.6|744421.6|745405.5|744405.5|745916|744427.2|745359.6|743902.4|37
1620896080000|2021-05-13 08:54:40|745895.7|743895.7|745403.2|744403.2|745926.8|744421.5|745369.6|743874.8|36
1620896090000|2021-05-13 08:54:50|745403.9|744403.9|745370.8|744370.8|745403.9|744403.9|745349.6|744349.6|34
1620896100000|2021-05-13 08:55:00|745365.6|744365.6|745901|743901|745902|744403|745357.1|743879.4|36
1620896110000|2021-05-13 08:55:10|745900.9|743900.9|745374.8|744374.8|745907.4|744408.7|745356.6|743900.9|37
1620896120000|2021-05-13 08:55:20|745386.7|744386.7|745421.8|744421.8|745971.1|744472.9|745386.7|743883.3|37
1620896130000|2021-05-13 08:55:30|745425.2|744425.2|745756.7|743756.7|745782.9|744428.9|745249.5|743749.7|38
1620896140000|2021-05-13 08:55:40|745756.8|743756.8|745176.8|744176.8|745756.8|744232.8|745164.7|743677.8|35
1620896150000|2021-05-13 08:55:50|745180.7|744180.7|745657|743657|745687.8|744184.5|745138.9|743651.7|40
1620896160000|2021-05-13 08:56:00|745662.4|743662.4|745155.7|744155.7|745677.9|744189.2|745143.4|743644.4|38
1620896170000|2021-05-13 08:56:10|745160.5|744160.5|745164.2|744164.2|745679.3|744181.8|745137.5|743654.8|38
1620896180000|2021-05-13 08:56:20|745162.8|744162.8|745142.1|744142.1|745672.1|744174.8|745141.3|743651.2|37
1620896190000|2021-05-13 08:56:30|745150.3|744150.3|745190.7|744190.7|745217.3|744217.3|745133.5|744133.5|40
1620896200000|2021-05-13 08:56:40|745172.4|744172.4|745099.8|744099.8|745672.4|744178.4|745099.8|743672.4|36
1620896210000|2021-05-13 08:56:50|745102.4|744102.4|745148.9|744148.9|745650.4|744148.9|745101.6|743640.6|35
1620896220000|2021-05-13 08:57:00|745141.4|744141.4|745130.1|744130.1|745146.2|744146.2|745093|744093|36
1620896230000|2021-05-13 08:57:10|745127.8|744127.8|745144.9|744144.9|745144.9|744144.9|745095.2|744095.2|38
1620896240000|2021-05-13 08:57:20|745647.4|743647.4|745111.4|744111.4|745647.4|744140.2|745094.9|743647.4|35
1620896250000|2021-05-13 08:57:30|745113.4|744113.4|745105.8|744105.8|745125.4|744125.4|745100.9|744100.9|34
1620896260000|2021-05-13 08:57:40|745102.4|744102.4|745108.4|744108.4|745112.7|744112.7|745100.7|744100.7|32
1620896270000|2021-05-13 08:57:50|745090.9|744090.9|745097|744097|745116.1|744116.1|745080.3|744080.3|33
1620896280000|2021-05-13 08:58:00|745101.9|744101.9|745168.4|744168.4|745687.5|744186.2|745092.4|743672.9|33
1620896290000|2021-05-13 08:58:10|745171.3|744171.3|745156.9|744156.9|745177.3|744177.3|745153.7|744153.7|34
1620896300000|2021-05-13 08:58:20|745155.5|744155.5|745104.5|744104.5|745155.5|744155.5|745104.5|744104.5|38
1620896310000|2021-05-13 08:58:30|745102.8|744102.8|745086.7|744086.7|745602.5|744102.8|745041.6|743589|37
1620896320000|2021-05-13 08:58:40|745087|744087|745070.3|744070.3|745087|744087|745063.3|744063.3|31
1620896330000|2021-05-13 08:58:50|745070.2|744070.2|745005.1|744005.1|745070.2|744070.2|744960.9|743960.9|34
1620896340000|2021-05-13 08:59:00|745002.1|744002.1|744997.4|743997.4|745502.5|744009.6|744986.3|743502.5|35
1620896350000|2021-05-13 08:59:10|744997.6|743997.6|744993.9|743993.9|745000.6|744000.6|744990.4|743990.4|30
1620896360000|2021-05-13 08:59:20|744993.2|743993.2|744939.5|743939.5|744993.2|743993.2|744936|743936|31
1620896370000|2021-05-13 08:59:30|744936.9|743936.9|744890.9|743890.9|744958.2|743958.2|744870.1|743870.1|35
1620896380000|2021-05-13 08:59:40|744892.4|743892.4|744872.1|743872.1|744907.9|743907.9|744872.1|743872.1|39
1620896390000|2021-05-13 08:59:50|744869.1|743869.1|744862.5|743862.5|745361.9|743881.3|744860.9|743361.9|29
1620896400000|2021-05-13 09:00:00|744867.5|743867.5|744892.5|743892.5|745406.9|743898.2|744846.7|743340.2|37
1620896410000|2021-05-13 09:00:10|744897.1|743897.1|744825.2|743825.2|745362.1|743940.1|744812.9|743310.4|39
1620896420000|2021-05-13 09:00:20|744827.9|743827.9|744762.9|743762.9|745320|743829.1|744747.7|743247|37
1620896430000|2021-05-13 09:00:30|744759.5|743759.5|744719|743719|744764.6|743764.6|744719|743719|31
1620896440000|2021-05-13 09:00:40|744718.9|743718.9|744733.5|743733.5|745224.1|743734.2|744718.4|743216.5|34
1620896450000|2021-05-13 09:00:50|744733.3|743733.3|744700|743700|745201.2|743733.3|744690.4|743199.4|31
1620896460000|2021-05-13 09:01:00|745195.9|743195.9|745223.4|743223.4|745231.2|743730.2|744672.9|743184.4|35
1620896470000|2021-05-13 09:01:10|744715.5|743715.5|744739.6|743739.6|745263.2|743774.5|744715.5|743226.7|34
1620896480000|2021-05-13 09:01:20|745243|743243|744688.2|743688.2|745253.9|743762.4|744688.2|743196.7|35
1620896490000|2021-05-13 09:01:30|744694.8|743694.8|744648.8|743648.8|745209.4|743697.1|744637.1|743152.3|37
1620896500000|2021-05-13 09:01:40|744653.2|743653.2|745272|743272|745282.1|743758.5|744646.3|743150.5|40
1620896510000|2021-05-13 09:01:50|744758.7|743758.7|745216|743216|745271|743767|744704.6|743188.9|33
1620896520000|2021-05-13 09:02:00|745226.9|743226.9|744633.1|743633.1|745226.9|743700.2|744622.2|743164.3|38
1620896530000|2021-05-13 09:02:10|744631.4|743631.4|744579.1|743579.1|745133.3|743636.3|744579.1|743103.3|35
1620896540000|2021-05-13 09:02:20|744578.9|743578.9|744561.2|743561.2|745089.9|743592.7|744546.7|743089.9|34
1620896550000|2021-05-13 09:02:30|744565.5|743565.5|745220.9|743220.9|745225.3|743708.8|744565.5|743078.7|39
1620896560000|2021-05-13 09:02:40|744723.5|743723.5|745299.1|743299.1|745327.8|743831.1|744722.7|743225.4|35
1620896570000|2021-05-13 09:02:50|744795.8|743795.8|745357|743357|745385.9|743879.1|744795.8|743325.6|32
1620896580000|2021-05-13 09:03:00|744842.9|743842.9|744769.7|743769.7|745325.5|743842.9|744769.7|743273.7|32
1620896590000|2021-05-13 09:03:10|744770.8|743770.8|745319.8|743319.8|745366.8|743874|744770.8|743275.8|28
1620896600000|2021-05-13 09:03:20|745328.6|743328.6|744822.1|743822.1|745328.6|743826.1|744803.3|743313.6|24
1620896610000|2021-05-13 09:03:30|744823.8|743823.8|745328|743328|745330.4|743833.4|744810.9|743321.7|34
1620896620000|2021-05-13 09:03:40|745326.3|743326.3|745326.5|743326.5|745326.5|743830.4|744819.6|743321.3|22
1620896630000|2021-05-13 09:03:50|745320.1|743320.1|744741|743741|745326.7|743821.3|744741|743286|30
1620896640000|2021-05-13 09:04:00|744736.9|743736.9|744801.2|743801.2|745268.3|743802.9|744663.9|743265.4|38
1620896650000|2021-05-13 09:04:10|744808|743808|745250.1|743250.1|745317.7|743808|744739.8|743245.8|33
1620896660000|2021-05-13 09:04:20|745248.4|743248.4|744667.9|743667.9|745248.4|743730|744646.5|743146.2|29
1620896670000|2021-05-13 09:04:30|744673.7|743673.7|745239.7|743239.7|745239.7|743728|744637.6|743145.8|34
1620896680000|2021-05-13 09:04:40|745257.3|743257.3|745270.9|743270.9|745295.5|743787.3|744749.4|743253|30
1620896690000|2021-05-13 09:04:50|745269.4|743269.4|744877|743877|745355.9|743877|744742.7|743246.1|32
1620896700000|2021-05-13 09:05:00|744875.8|743875.8|744801.4|743801.4|745382|743879.3|744762.9|743265.7|37
1620896710000|2021-05-13 09:05:10|745313.1|743313.1|745434.6|743434.6|745435.9|743936.9|744809.7|743308.6|38
1620896720000|2021-05-13 09:05:20|745435.7|743435.7|745477|743477|745477|743972.2|744940.3|743435.7|33
1620896730000|2021-05-13 09:05:30|745464.3|743464.3|745538.2|743538.2|745555|744061.5|744963.1|743464.3|34
1620896740000|2021-05-13 09:05:40|745535.5|743535.5|745465|743465|745539.9|744029|744964.1|743459.7|35
1620896750000|2021-05-13 09:05:50|745462|743462|744959.2|743959.2|745462.9|743979.7|744959.1|743462|35
1620896760000|2021-05-13 09:06:00|744957.1|743957.1|745046.5|744046.5|745054.6|744054.6|744957.1|743957.1|32
1620896770000|2021-05-13 09:06:10|745047.3|744047.3|745564.1|743564.1|745566.4|744053.8|745044.1|743546.8|36
1620896780000|2021-05-13 09:06:20|745064.1|744064.1|745084.1|744084.1|745571.4|744085.1|745064.1|743570.9|34
1620896790000|2021-05-13 09:06:30|745576.6|743576.6|745055.7|744055.7|745596.1|744097.9|745055.2|743576.6|34
1620896800000|2021-05-13 09:06:40|745055|744055|745068.2|744068.2|745086|744086|745055|744055|31
1620896810000|2021-05-13 09:06:50|745074.2|744074.2|745499.2|743499.2|745545.8|744088.9|744966.6|743472.9|38
1620896820000|2021-05-13 09:07:00|745503.1|743503.1|744951.1|743951.1|745507.2|744017.5|744925.3|743444|36
1620896830000|2021-05-13 09:07:10|744950.8|743950.8|744845.7|743845.7|745418.7|743950.8|744822.5|743343.8|40
1620896840000|2021-05-13 09:07:20|744859.1|743859.1|744966.2|743966.2|745482|743966.2|744859.1|743457.5|37
1620896850000|2021-05-13 09:07:30|744967.9|743967.9|745518.1|743518.1|745518.1|744002.2|744945.2|743445.2|33
1620896860000|2021-05-13 09:07:40|745027.3|744027.3|745059.2|744059.2|745569|744080.5|745027.3|743525.5|30
1620896870000|2021-05-13 09:07:50|745057.6|744057.6|745097.2|744097.2|745571.6|744097.2|745055.2|743571.6|32
1620896880000|2021-05-13 09:08:00|745080.8|744080.8|745430.7|743430.7|745612.1|744101.9|744947.2|743430.7|36
1620896890000|2021-05-13 09:08:10|745434.1|743434.1|744922.3|743922.3|745460.6|743950.7|744904.9|743434.1|31
1620896900000|2021-05-13 09:08:20|744920.5|743920.5|745419.1|743419.1|745437.5|743962|744904.8|743401.2|30
1620896910000|2021-05-13 09:08:30|744911.3|743911.3|744909.8|743909.8|745424|743926.9|744906.6|743412.9|33
1620896920000|2021-05-13 09:08:40|744909.3|743909.3|745344.1|743344.1|745410.3|743919.4|744852.8|743338.1|32
1620896930000|2021-05-13 09:08:50|745340.8|743340.8|744813.3|743813.3|745342.2|743841.3|744808.8|743313.6|31
1620896940000|2021-05-13 09:09:00|744818.5|743818.5|744800.7|743800.7|745324|743821.6|744751.3|743308.4|38
1620896950000|2021-05-13 09:09:10|744796.8|743796.8|744804.2|743804.2|745302|743817.5|744769.7|743262|36
1620896960000|2021-05-13 09:09:20|744803.8|743803.8|745340.9|743340.9|745346.9|743842.9|744802.3|743340.6|28
1620896970000|2021-05-13 09:09:30|744832.7|743832.7|744827.8|743827.8|745313.5|743836.9|744792.7|743304.4|34
1620896980000|2021-05-13 09:09:40|744823.5|743823.5|744825.9|743825.9|745323.3|743847.9|744812|743323.3|32
1620896990000|2021-05-13 09:09:50|744831.5|743831.5|745010.5|744010.5|745430.4|744016.6|744797.6|743333|30
1620897000000|2021-05-13 09:10:00|744991.8|743991.8|745472.4|743472.4|745491.7|743991.8|744967.1|743461.4|39
1620897010000|2021-05-13 09:10:10|744970.1|743970.1|745462.2|743462.2|745469.6|743970.1|744920.6|743459.8|39
1620897020000|2021-05-13 09:10:20|744982.6|743982.6|744997.3|743997.3|745500.1|744004.9|744982.6|743497.3|29
1620897030000|2021-05-13 09:10:30|745487.2|743487.2|744988.3|743988.3|745487.2|743992.9|744958.6|743464.3|30
1620897040000|2021-05-13 09:10:40|744989.6|743989.6|744977.3|743977.3|744998.1|743998.1|744956.8|743956.8|32
1620897050000|2021-05-13 09:10:50|744982.4|743982.4|744955|743955|745494.6|743987.2|744948.2|743437.9|36
1620897060000|2021-05-13 09:11:00|744954.4|743954.4|745493.2|743493.2|745520.9|744010|744911.2|743491.9|34
1620897070000|2021-05-13 09:11:10|745492.6|743492.6|745507.7|743507.7|745508.4|743961.9|744961.3|743467.1|34
1620897080000|2021-05-13 09:11:20|745497.5|743497.5|744975.5|743975.5|745519.9|744007|744968.8|743497.5|37
1620897090000|2021-05-13 09:11:30|744977.9|743977.9|744979.5|743979.5|745487.7|743994.4|744963.3|743478.5|36
1620897100000|2021-05-13 09:11:40|744974.1|743974.1|745014.8|744014.8|745485.2|744018.8|744960.9|743468|32
1620897110000|2021-05-13 09:11:50|745024.4|744024.4|745030|744030|745520|744031.6|744996.9|743520|35
1620897120000|2021-05-13 09:12:00|745033.6|744033.6|745016|744016|745033.6|744033.6|745007.8|744007.8|32
1620897130000|2021-05-13 09:12:10|745016.2|744016.2|745099.6|744099.6|745568.5|744102.4|745013.8|743566.9|38
1620897140000|2021-05-13 09:12:20|745124|744124|745145.8|744145.8|745672.3|744171.4|745122.8|743624.5|38
1620897150000|2021-05-13 09:12:30|745144.3|744144.3|745169.3|744169.3|745183.3|744183.3|745140.9|744140.9|36
1620897160000|2021-05-13 09:12:40|745167|744167|745186.4|744186.4|745204|744204|745156.4|744156.4|35
1620897170000|2021-05-13 09:12:50|745178.5|744178.5|745899.8|743899.8|745922.3|744401.6|745172.2|743847.4|39
1620897180000|2021-05-13 09:13:00|745894.3|743894.3|745395.9|744395.9|745903.9|744399.3|745380.4|743893.5|35
1620897190000|2021-05-13 09:13:10|745398.8|744398.8|745342.8|744342.8|745860.1|744415|745337.1|743840.6|32
1620897200000|2021-05-13 09:13:20|745341.9|744341.9|745414.6|744414.6|745916.2|744414.6|745311.9|743854.3|39
1620897210000|2021-05-13 09:13:30|745406.1|744406.1|745900|743900|745951.8|744490.4|745391.6|743886.3|38
1620897220000|2021-05-13 09:13:40|745906.5|743906.5|745391.5|744391.5|745919|744407.8|745377.5|743903.2|38
1620897230000|2021-05-13 09:13:50|745874|743874|745413.4|744413.4|745895|744414.6|745373.3|743870.1|35
1620897240000|2021-05-13 09:14:00|745388|744388|745365.7|744365.7|745889.9|744390.9|745354.8|743884.1|36
1620897250000|2021-05-13 09:14:10|745362.9|744362.9|745383.7|744383.7|745881.7|744383.7|745362.5|743872.5|36
1620897260000|2021-05-13 09:14:20|745379.5|744379.5|745938.4|743938.4|745954.8|744447.5|745365.9|743938.4|23
1620897270000|2021-05-13 09:14:30|745442.6|744442.6|745427.6|744427.6|745442.6|744442.6|745427.6|744427.6|23
1620897280000|2021-05-13 09:14:40|745427.2|744427.2|745410.2|744410.2|745448.5|744448.5|745406.8|744406.8|26
1620897290000|2021-05-13 09:14:50|745409.5|744409.5|745449.3|744449.3|745450.8|744450.8|745382.2|744382.2|20
1620897300000|2021-05-13 09:15:00|745450.5|744450.5|745419.3|744419.3|745931|744450.5|745386.1|743920.4|32
1620897310000|2021-05-13 09:15:10|745421.6|744421.6|745479.9|744479.9|745972.1|744510.9|745413.6|743964.9|23
1620897320000|2021-05-13 09:15:20|745470.7|744470.7|745467.3|744467.3|745973.2|744509.3|745457.7|743940.3|37
1620897330000|2021-05-13 09:15:30|745457.5|744457.5|745486.4|744486.4|745496.2|744496.2|745444.4|744444.4|32
1620897340000|2021-05-13 09:15:40|745483.1|744483.1|745911.5|743911.5|745949.5|744498.6|745398.2|743907.5|36
1620897350000|2021-05-13 09:15:50|745391.3|744391.3|745336|744336|745875.9|744391.3|745330.3|743830.8|29
1620897360000|2021-05-13 09:16:00|745331.5|744331.5|745740.6|743740.6|745844.1|744338.5|745283.8|743729.5|33
1620897370000|2021-05-13 09:16:10|745734.8|743734.8|745714.9|743714.9|745768.5|744263.1|745166.1|743675.3|39
1620897380000|2021-05-13 09:16:20|745204.5|744204.5|745480|743480|745713.5|744222.8|745041|743470|35
1620897390000|2021-05-13 09:16:30|745489|743489|745018.9|744018.9|745555.1|744042.8|744955.9|743464.7|30
1620897400000|2021-05-13 09:16:40|745026.2|744026.2|745585.7|743585.7|745585.7|744074.9|745026.2|743536.7|32
1620897410000|2021-05-13 09:16:50|745602.3|743602.3|745355.9|743355.9|745602.3|744104|744844.8|743346.9|38
1620897420000|2021-05-13 09:17:00|745336.8|743336.8|744895.5|743895.5|745404.9|743904.1|744844.3|743336.8|23
1620897430000|2021-05-13 09:17:10|744913.3|743913.3|745337.4|743337.4|745389.4|743913.3|744836.5|743335.3|34
1620897440000|2021-05-13 09:17:20|744859.9|743859.9|744957.3|743957.3|745431.1|743957.3|744832.6|743372.5|32
1620897450000|2021-05-13 09:17:30|744958|743958|744947.1|743947.1|745500.5|743996|744943.9|743457.9|35
1620897460000|2021-05-13 09:17:40|744949.4|743949.4|744956.9|743956.9|745494.6|743972.4|744941.2|743465.7|35
1620897470000|2021-05-13 09:17:50|744976.1|743976.1|744968.4|743968.4|744996|743996|744961.9|743961.9|35
1620897480000|2021-05-13 09:18:00|744958|743958|744916.2|743916.2|745406.3|743970.1|744907.1|743406.3|32
1620897490000|2021-05-13 09:18:10|744915.7|743915.7|745047.1|744047.1|745567.3|744069.6|744915.7|743545.2|37
1620897500000|2021-05-13 09:18:20|745573.2|743573.2|745052.5|744052.5|745573.2|744064.4|745039.8|743548.6|31
1620897510000|2021-05-13 09:18:30|745046.7|744046.7|744878.9|743878.9|745049.1|744049.1|744878.8|743878.8|35
1620897520000|2021-05-13 09:18:40|744882.5|743882.5|744897|743897|745399.5|743903.9|744868.6|743396.5|36
1620897530000|2021-05-13 09:18:50|744893.4|743893.4|744808.9|743808.9|745284.2|743893.4|744746.6|743273.2|38
1620897540000|2021-05-13 09:19:00|744790.3|743790.3|745258.1|743258.1|745283.3|743792.6|744755.7|743257.6|39
1620897550000|2021-05-13 09:19:10|745260.3|743260.3|744693.5|743693.5|745292.5|743795.8|744677.9|743185|37
1620897560000|2021-05-13 09:19:20|744691.2|743691.2|744701|743701|745190.4|743711.1|744673.1|743190.4|40
1620897570000|2021-05-13 09:19:30|744685.3|743685.3|744678.3|743678.3|745193.5|743729.6|744669.6|743193.5|37
1620897580000|2021-05-13 09:19:40|744687.8|743687.8|744653.2|743653.2|744689.4|743689.4|744633.5|743633.5|34
1620897590000|2021-05-13 09:19:50|744663.2|743663.2|744614.3|743614.3|745167.4|743663.2|744612.8|743118|35
1620897600000|2021-05-13 09:20:00|744612.2|743612.2|744585.4|743585.4|745067.2|743612.2|744529|743029.6|39
1620897610000|2021-05-13 09:20:10|744586|743586|744587.6|743587.6|745098.1|743598.8|744564.8|743083.5|34
1620897620000|2021-05-13 09:20:20|744586.8|743586.8|744645.5|743645.5|745143.7|743645.5|744585.9|743142.5|28
1620897630000|2021-05-13 09:20:30|744658.2|743658.2|744661.9|743661.9|745164.9|743666.4|744647|743155|32
1620897640000|2021-05-13 09:20:40|744661.3|743661.3|745143.3|743143.3|745179.1|743668.5|744637.5|743143.3|30
1620897650000|2021-05-13 09:20:50|745143.6|743143.6|745144.4|743144.4|745157.5|743648|744634.8|743137.9|31
1620897660000|2021-05-13 09:21:00|744666.4|743666.4|745137.5|743137.5|745167|743666.4|744618.8|743112.4|36
1620897670000|2021-05-13 09:21:10|745134.2|743134.2|745085.7|743085.7|745136.9|743612|744542.9|743032.2|33
1620897680000|2021-05-13 09:21:20|745088.1|743088.1|745098.9|743098.9|745098.9|743589.6|744565|743062.4|38
1620897690000|2021-05-13 09:21:30|744609.7|743609.7|744558.7|743558.7|745078.8|743609.7|744549.4|743056.7|30
1620897700000|2021-05-13 09:21:40|745040.6|743040.6|744600.4|743600.4|745105|743600.4|744536.6|743028.7|36
1620897710000|2021-05-13 09:21:50|744605.6|743605.6|745119.3|743119.3|745119.3|743623.2|744575.4|743085.2|29
1620897720000|2021-05-13 09:22:00|744611|743611|744542.9|743542.9|745060|743614.5|744542.1|743045|30
1620897730000|2021-05-13 09:22:10|744550.9|743550.9|744563.1|743563.1|745074|743563.1|744546.8|743041.7|30
1620897740000|2021-05-13 09:22:20|744567.1|743567.1|744488.8|743488.8|745033.6|743571.1|744488.8|743022.8|32
1620897750000|2021-05-13 09:22:30|744487.8|743487.8|744905.6|742905.6|744975.4|743494.5|744410.8|742889.1|35
1620897760000|2021-05-13 09:22:40|744406.1|743406.1|744380.7|743380.7|744905.9|743413.2|744380.7|742879.5|30
1620897770000|2021-05-13 09:22:50|744932.3|742932.3|744402|743402|744932.3|743473.5|744402|742932.3|32
1620897780000|2021-05-13 09:23:00|744377.1|743377.1|744309.8|743309.8|744865.2|743377.1|744308.3|742861.3|35
1620897790000|2021-05-13 09:23:10|744313.4|743313.4|744281|743281|744821.4|743318.3|744281|742808.4|33
1620897800000|2021-05-13 09:23:20|744274.5|743274.5|744338.6|743338.6|744837.6|743346.9|744262.8|742836.2|36
1620897810000|2021-05-13 09:23:30|744343.9|743343.9|744279.4|743279.4|744349|743349|744275.8|743275.8|38
1620897820000|2021-05-13 09:23:40|744275.9|743275.9|744318.9|743318.9|744833.8|743361.9|744275.9|742829.7|26
1620897830000|2021-05-13 09:23:50|744315|743315|744252.3|743252.3|744806.9|743322.3|744249.4|742763.5|33
1620897840000|2021-05-13 09:24:00|744249|743249|744818.7|742818.7|744826.5|743317.9|744249|742766.6|29
1620897850000|2021-05-13 09:24:10|744818.3|742818.3|744937.9|742937.9|744937.9|743373.1|744362|742818.3|34
1620897860000|2021-05-13 09:24:20|744448.3|743448.3|744962|742962|744962|743476.8|744359.5|742854.1|37
1620897870000|2021-05-13 09:24:30|744966|742966|744853.9|742853.9|744970.3|743481|744342.9|742852.6|36
1620897880000|2021-05-13 09:24:40|744349.9|743349.9|744965.2|742965.2|744989.3|743393.3|744339.1|742856.2|35
1620897890000|2021-05-13 09:24:50|744963.9|742963.9|744484.3|743484.3|745038.8|743507.6|744474.6|742963.9|33
1620897900000|2021-05-13 09:25:00|744483.5|743483.5|744460.2|743460.2|744986.6|743483.5|744445.9|742974.9|36
1620897910000|2021-05-13 09:25:10|744462.5|743462.5|744425.4|743425.4|744936.4|743462.5|744425.4|742916.6|39
1620897920000|2021-05-13 09:25:20|744506.7|743506.7|744502.5|743502.5|744509.9|743509.9|744483.6|743483.6|32
1620897930000|2021-05-13 09:25:30|744503.6|743503.6|744559.3|743559.3|744614.8|743614.8|744502.8|743502.8|33
1620897940000|2021-05-13 09:25:40|744554|743554|744590.6|743590.6|745044.1|743590.6|744494.8|743044.1|33
1620897950000|2021-05-13 09:25:50|744589.1|743589.1|744583|743583|744589.1|743589.1|744559.2|743559.2|28
1620897960000|2021-05-13 09:26:00|745084.2|743084.2|744559.4|743559.4|745084.2|743592.1|744551.3|743084.2|31
1620897970000|2021-05-13 09:26:10|744561.5|743561.5|744567.9|743567.9|744574.3|743574.3|744557.9|743557.9|32
1620897980000|2021-05-13 09:26:20|744563.3|743563.3|744468.3|743468.3|744573.8|743573.8|744465|743465|34
1620897990000|2021-05-13 09:26:30|744468.6|743468.6|744406.4|743406.4|745012.4|743509.2|744406.4|742912.4|38
1620898000000|2021-05-13 09:26:40|744408.3|743408.3|744798.9|742798.9|744818.9|743408.3|744302.7|742796.2|33
1620898010000|2021-05-13 09:26:50|744801.3|742801.3|744267.8|743267.8|744801.3|743286.3|744256|742801.3|35
1620898020000|2021-05-13 09:27:00|744266.2|743266.2|744624.5|742624.5|744639.6|743270.2|744138.2|742618.3|27
1620898030000|2021-05-13 09:27:10|744624.7|742624.7|743992.7|742992.7|744632.2|743079.4|743992.7|742489.7|36
1620898040000|2021-05-13 09:27:20|743987.5|742987.5|744396.2|742396.2|744406.1|742988.4|743938.8|742369.6|33
1620898050000|2021-05-13 09:27:30|744411.4|742411.4|743931.1|742931.1|744416.9|742931.1|743858.7|742357.5|36
1620898060000|2021-05-13 09:27:40|743919.8|742919.8|744466.3|742466.3|744476.7|742992.9|743891.9|742407.1|37
1620898070000|2021-05-13 09:27:50|743987.7|742987.7|744556.1|742556.1|744556.1|743073.5|743970.3|742492.4|33
1620898080000|2021-05-13 09:28:00|744059.9|743059.9|744051.1|743051.1|744555.2|743060.1|744042|742553.5|28
1620898090000|2021-05-13 09:28:10|744052.1|743052.1|744073|743073|744576.1|743078.4|743997.9|742574.8|38
1620898100000|2021-05-13 09:28:20|744087.5|743087.5|744557.2|742557.2|744575.9|743089|744062.2|742549.5|26
1620898110000|2021-05-13 09:28:30|744057.6|743057.6|744077.9|743077.9|744088.6|743088.6|744040|743040|27
1620898120000|2021-05-13 09:28:40|744076.2|743076.2|744093.4|743093.4|744113.1|743113.1|744068|743068|25
1620898130000|2021-05-13 09:28:50|744097.4|743097.4|744148.9|743148.9|744150|743150|744091.3|743091.3|27
1620898140000|2021-05-13 09:29:00|744148.7|743148.7|744174.1|743174.1|744196|743196|744148.1|743148.1|27
1620898150000|2021-05-13 09:29:10|744171.6|743171.6|744309|743309|744733.1|743323.5|744158.9|742733.1|35
1620898160000|2021-05-13 09:29:20|744284.5|743284.5|744263.9|743263.9|744284.5|743284.5|744263.9|743263.9|32
1620898170000|2021-05-13 09:29:30|744262.9|743262.9|744254.3|743254.3|744262.9|743262.9|744227.6|743227.6|34
1620898180000|2021-05-13 09:29:40|744254.8|743254.8|744288.8|743288.8|744297.9|743297.9|744243.4|743243.4|26
1620898190000|2021-05-13 09:29:50|744289.1|743289.1|744261.3|743261.3|744314.8|743314.8|744261.3|743261.3|31
1620898200000|2021-05-13 09:30:00|744262.5|743262.5|744139.6|743139.6|744262.5|743262.5|744139|743139|39
1620898210000|2021-05-13 09:30:10|744144.3|743144.3|744166.7|743166.7|744182|743182|744136.2|743136.2|36
1620898220000|2021-05-13 09:30:20|744163.3|743163.3|744208.7|743208.7|744222.9|743222.9|744163.3|743163.3|33
1620898230000|2021-05-13 09:30:30|744203.4|743203.4|744205.9|743205.9|744235.4|743235.4|744192.5|743192.5|30
1620898240000|2021-05-13 09:30:40|744208.3|743208.3|744371.5|743371.5|744882.9|743371.5|744205|742822.3|36
1620898250000|2021-05-13 09:30:50|744372.6|743372.6|744378|743378|744401|743401|744367.6|743367.6|24
1620898260000|2021-05-13 09:31:00|744377.3|743377.3|744366.7|743366.7|744387.9|743387.9|744366.7|743366.7|32
1620898270000|2021-05-13 09:31:10|744365.1|743365.1|744382.3|743382.3|744386.8|743386.8|744365.1|743365.1|27
1620898280000|2021-05-13 09:31:20|744379.7|743379.7|744310.8|743310.8|744382.4|743382.4|744310.8|743310.8|28
1620898290000|2021-05-13 09:31:30|744321.2|743321.2|744302.4|743302.4|744327.6|743327.6|744286|743286|37
1620898300000|2021-05-13 09:31:40|744303|743303|744303.7|743303.7|744305.8|743305.8|744289.8|743289.8|30
1620898310000|2021-05-13 09:31:50|744301.3|743301.3|744366.2|743366.2|744366.2|743366.2|744301.3|743301.3|28
1620898320000|2021-05-13 09:32:00|744359.9|743359.9|744335|743335|744363.1|743363.1|744335|743335|30
1620898330000|2021-05-13 09:32:10|744331.2|743331.2|744345.3|743345.3|744349.2|743349.2|744324|743324|22
1620898340000|2021-05-13 09:32:20|744346.8|743346.8|744346.6|743346.6|744352.9|743352.9|744332.5|743332.5|27
1620898350000|2021-05-13 09:32:30|744347.3|743347.3|744306.6|743306.6|744347.3|743347.3|744304.5|743304.5|21
1620898360000|2021-05-13 09:32:40|744310.2|743310.2|744331.7|743331.7|744342.1|743342.1|744308|743308|23
1620898370000|2021-05-13 09:32:50|744330.5|743330.5|744332.6|743332.6|744350.6|743350.6|744330.5|743330.5|23
1620898380000|2021-05-13 09:33:00|744355.3|743355.3|744396.2|743396.2|744396.2|743396.2|744351.2|743351.2|24
1620898390000|2021-05-13 09:33:10|744395.7|743395.7|744424.1|743424.1|744458.9|743458.9|744385.5|743385.5|30
1620898400000|2021-05-13 09:33:20|744925.2|742925.2|744388.6|743388.6|744925.3|743424.6|744386.5|742916.2|29
1620898410000|2021-05-13 09:33:30|744402.5|743402.5|744373.2|743373.2|744880.5|743402.5|744369|742880.5|27
1620898420000|2021-05-13 09:33:40|744375.1|743375.1|744356.2|743356.2|744872.8|743379.2|744356.2|742866.9|22
1620898430000|2021-05-13 09:33:50|744354.1|743354.1|744356.5|743356.5|744356.5|743356.5|744351.2|743351.2|17
1620898440000|2021-05-13 09:34:00|744355|743355|744356.8|743356.8|744359.9|743359.9|744349.1|743349.1|22
1620898450000|2021-05-13 09:34:10|744356.7|743356.7|744329.9|743329.9|744357|743357|744300.7|743300.7|32
1620898460000|2021-05-13 09:34:20|744327|743327|744461.1|743461.1|744461.6|743461.6|744326|743326|28
1620898470000|2021-05-13 09:34:30|744456.1|743456.1|744452.4|743452.4|744466.6|743466.6|744436.7|743436.7|36
1620898480000|2021-05-13 09:34:40|744453.1|743453.1|744288.1|743288.1|744458.5|743458.5|744288.1|743288.1|37
1620898490000|2021-05-13 09:34:50|744282.4|743282.4|744127.3|743127.3|744599.2|743282.4|744090.9|742599.2|37
1620898500000|2021-05-13 09:35:00|744128|743128|744161.5|743161.5|744196.2|743196.2|744125.6|743125.6|33
1620898510000|2021-05-13 09:35:10|744162|743162|744102.7|743102.7|744269.9|743269.9|744091.8|743091.8|36
1620898520000|2021-05-13 09:35:20|744100.9|743100.9|744135.4|743135.4|744135.4|743135.4|744051.2|743051.2|38
1620898530000|2021-05-13 09:35:30|744143|743143|744425|743425|744827.1|743437.9|744143|742757|38
1620898540000|2021-05-13 09:35:40|744422.5|743422.5|744939.9|742939.9|744939.9|743422.5|744369|742892.6|36
1620898550000|2021-05-13 09:35:50|744425.7|743425.7|744443.7|743443.7|744448.4|743448.4|744419.1|743419.1|34
1620898560000|2021-05-13 09:36:00|744438.6|743438.6|744355.2|743355.2|744438.6|743438.6|744326.8|743326.8|36
1620898570000|2021-05-13 09:36:10|744343.1|743343.1|744379.1|743379.1|744867.2|743398.9|744334.5|742857.7|28
1620898580000|2021-05-13 09:36:20|744386.4|743386.4|744411.7|743411.7|744938.2|743415.6|744385.1|742907.5|29
1620898590000|2021-05-13 09:36:30|744410.3|743410.3|744919.7|742919.7|744924.1|743425.3|744401.1|742919.6|30
1620898600000|2021-05-13 09:36:40|744927|742927|744438.8|743438.8|744927|743438.8|744407.8|742914.3|33
1620898610000|2021-05-13 09:36:50|744448.9|743448.9|744316.6|743316.6|744450.3|743450.3|744316.6|743316.6|33
1620898620000|2021-05-13 09:37:00|744308.6|743308.6|744773.1|742773.1|744800.2|743308.6|744247.7|742773.1|30
1620898630000|2021-05-13 09:37:10|744772.7|742772.7|744470.7|743470.7|744901.9|743472|744297|742771.3|37
1620898640000|2021-05-13 09:37:20|744472.4|743472.4|744488.9|743488.9|744492.1|743492.1|744454.7|743454.7|27
1620898650000|2021-05-13 09:37:30|744474|743474|744519.4|743519.4|744529.8|743529.8|744473.8|743473.8|31
1620898660000|2021-05-13 09:37:40|744518.6|743518.6|744556.7|743556.7|744620|743620|744518.6|743518.6|38
1620898670000|2021-05-13 09:37:50|744557.6|743557.6|744563.6|743563.6|744570|743570|744550|743550|34
1620898680000|2021-05-13 09:38:00|744530.4|743530.4|744533.3|743533.3|744538.8|743538.8|744505.6|743505.6|35
1620898690000|2021-05-13 09:38:10|744530.5|743530.5|744503.8|743503.8|744541.2|743541.2|744497|743497|29
1620898700000|2021-05-13 09:38:20|744503.3|743503.3|744526.8|743526.8|744526.8|743526.8|744503.3|743503.3|25
1620898710000|2021-05-13 09:38:30|744515.2|743515.2|744498.8|743498.8|745006.9|743526.1|744494.6|743005.4|23
1620898720000|2021-05-13 09:38:40|744499.7|743499.7|744500.2|743500.2|745014.4|743512|744499.7|743006.3|27
1620898730000|2021-05-13 09:38:50|744505.6|743505.6|744607.1|743607.1|744620.6|743620.6|744496.4|743496.4|28
1620898740000|2021-05-13 09:39:00|744606.5|743606.5|744584.6|743584.6|744606.5|743606.5|744580.3|743580.3|23
1620898750000|2021-05-13 09:39:10|744585.3|743585.3|744615.2|743615.2|744615.2|743615.2|744581.5|743581.5|32
1620898760000|2021-05-13 09:39:20|744612.8|743612.8|744646.7|743646.7|744669.7|743669.7|744594.5|743594.5|25
1620898770000|2021-05-13 09:39:30|744653.6|743653.6|744678.7|743678.7|744690.4|743690.4|744643.6|743643.6|29
1620898780000|2021-05-13 09:39:40|744682.6|743682.6|744713.3|743713.3|744724.8|743724.8|744681.7|743681.7|30
1620898790000|2021-05-13 09:39:50|744696.6|743696.6|744680.1|743680.1|744715.1|743715.1|744680.1|743680.1|28
1620898800000|2021-05-13 09:40:00|744672.8|743672.8|744685.2|743685.2|745158.6|743729.9|744637.7|743158.6|35
1620898810000|2021-05-13 09:40:10|744684.9|743684.9|744702.6|743702.6|744702.6|743702.6|744674.6|743674.6|31
1620898820000|2021-05-13 09:40:20|744688.7|743688.7|744692|743692|744701.7|743701.7|744685.1|743685.1|35
1620898830000|2021-05-13 09:40:30|744682.9|743682.9|744676.6|743676.6|744701.2|743701.2|744672.1|743672.1|32
1620898840000|2021-05-13 09:40:40|744679.7|743679.7|744683.7|743683.7|744696.9|743696.9|744673.5|743673.5|34
1620898850000|2021-05-13 09:40:50|744680.7|743680.7|745207.5|743207.5|745210.1|743699.5|744680|743207.5|33
1620898860000|2021-05-13 09:41:00|744697.1|743697.1|744705.7|743705.7|745249.4|743729.8|744697.1|743217.2|39
1620898870000|2021-05-13 09:41:10|744701.7|743701.7|745211.2|743211.2|745216.9|743702.2|744673.3|743183.2|32
1620898880000|2021-05-13 09:41:20|745210.5|743210.5|745209.1|743209.1|745212|743212|745203.5|743203.5|24
1620898890000|2021-05-13 09:41:30|744702.3|743702.3|744717.5|743717.5|745208.3|743717.5|744679.3|743208.3|21
1620898900000|2021-05-13 09:41:40|745218.9|743218.9|744804.4|743804.4|745315.9|743809.7|744746|743218.8|35
1620898910000|2021-05-13 09:41:50|745314.6|743314.6|744744.1|743744.1|745315.4|743744.1|744744.1|743252.2|35
1620898920000|2021-05-13 09:42:00|745213.3|743213.3|744704.9|743704.9|745245.2|743727|744692.5|743199.2|35
1620898930000|2021-05-13 09:42:10|744703.3|743703.3|745174.3|743174.3|745176.8|743703.3|744651|743161.1|36
1620898940000|2021-05-13 09:42:20|745171.4|743171.4|744565.1|743565.1|745171.4|743654.2|744562.3|743085.2|25
1620898950000|2021-05-13 09:42:30|744558.5|743558.5|745072.6|743072.6|745106|743580.9|744558.5|743059.1|28
1620898960000|2021-05-13 09:42:40|745071.8|743071.8|744556.4|743556.4|745085.6|743564.5|744554|743064.4|25
1620898970000|2021-05-13 09:42:50|744552.5|743552.5|745067.4|743067.4|745072.9|743569.1|744550.6|743058.1|23
1620898980000|2021-05-13 09:43:00|744564.4|743564.4|744509.9|743509.9|745031|743575.4|744492.3|743031|27
1620898990000|2021-05-13 09:43:10|744507|743507|744995.4|742995.4|745013.3|743534.2|744507|742995.4|21
1620899000000|2021-05-13 09:43:20|744497.5|743497.5|744500.5|743500.5|745047|743521.3|744492.5|742993.6|27
1620899010000|2021-05-13 09:43:30|744492.4|743492.4|745007.9|743007.9|745013.5|743516.7|744492.4|742998.3|28
1620899020000|2021-05-13 09:43:40|745008.9|743008.9|744502.8|743502.8|745009.5|743509.3|744502.8|743007.9|17
1620899030000|2021-05-13 09:43:50|744501.3|743501.3|744971.6|742971.6|744971.6|743503.3|744456.8|742971.6|22
1620899040000|2021-05-13 09:44:00|744939.6|742939.6|744464.4|743464.4|744975.2|743481.8|744433.7|742939.6|32
1620899050000|2021-05-13 09:44:10|744460.2|743460.2|744441.9|743441.9|744462.7|743462.7|744440.6|743440.6|20
1620899060000|2021-05-13 09:44:20|744441.6|743441.6|744441.1|743441.1|744959.7|743454.3|744424.6|742933.2|23
1620899070000|2021-05-13 09:44:30|744953.3|742953.3|744920.5|742920.5|744954|743430.3|744373.4|742920.5|24
1620899080000|2021-05-13 09:44:40|744929.4|742929.4|745061.4|743061.4|745073.6|743571.7|744444|742929.4|38
1620899090000|2021-05-13 09:44:50|745082.2|743082.2|744602.3|743602.3|745110.6|743610.8|744561.4|743081.6|36
1620899100000|2021-05-13 09:45:00|744590.7|743590.7|744997.9|742997.9|745105.3|743590.7|744505.5|742996|37
1620899110000|2021-05-13 09:45:10|744999.9|742999.9|744960.8|742960.8|745003.5|743468.3|744461.1|742956|35
1620899120000|2021-05-13 09:45:20|744962.2|742962.2|744563|743563|744996.1|743563|744502.6|742957.4|23
1620899130000|2021-05-13 09:45:30|744560.5|743560.5|744565.6|743565.6|745087.5|743570.9|744560.2|743065.6|33
1620899140000|2021-05-13 09:45:40|744569.8|743569.8|744662|743662|745157|743673.8|744563.2|743066.2|30
1620899150000|2021-05-13 09:45:50|745156.4|743156.4|744743.4|743743.4|745168.2|743760|744692.6|743156.4|34
1620899160000|2021-05-13 09:46:00|744746.8|743746.8|744814.8|743814.8|745274.3|743841.7|744746.8|743260.5|29
1620899170000|2021-05-13 09:46:10|744815.4|743815.4|744808|743808|744817.1|743817.1|744787.2|743787.2|32
1620899180000|2021-05-13 09:46:20|744809.8|743809.8|744714.6|743714.6|744824.3|743824.3|744709.8|743709.8|33
1620899190000|2021-05-13 09:46:30|744699.4|743699.4|745195|743195|745195|743699.4|744634.2|743140.2|30
1620899200000|2021-05-13 09:46:40|744711.2|743711.2|744705.9|743705.9|745224|743714.2|744698.8|743203.4|26
1620899210000|2021-05-13 09:46:50|744708|743708|744742.8|743742.8|745264.9|743765.5|744705.8|743252.3|32
1620899220000|2021-05-13 09:47:00|744738.3|743738.3|744738.6|743738.6|745243.3|743738.6|744722.2|743221.7|36
1620899230000|2021-05-13 09:47:10|744725.9|743725.9|744716.3|743716.3|744739.3|743739.3|744712.1|743712.1|35
1620899240000|2021-05-13 09:47:20|744692.5|743692.5|745226.1|743226.1|745235.7|743732.8|744674|743226.1|35
1620899250000|2021-05-13 09:47:30|745208.7|743208.7|744633.7|743633.7|745246.3|743744.5|744617.5|743151.7|34
1620899260000|2021-05-13 09:47:40|744654.3|743654.3|744609.5|743609.5|745184.6|743677|744609.5|743184.6|27
1620899270000|2021-05-13 09:47:50|744618|743618|744716.7|743716.7|744716.7|743716.7|744611.2|743611.2|25
1620899280000|2021-05-13 09:48:00|744716.9|743716.9|744671.2|743671.2|744726.8|743726.8|744664.5|743664.5|35
1620899290000|2021-05-13 09:48:10|744672.2|743672.2|744680.7|743680.7|745193|743693.9|744672.1|743193|33
1620899300000|2021-05-13 09:48:20|744677.4|743677.4|744670.5|743670.5|744677.7|743677.7|744637.4|743637.4|35
1620899310000|2021-05-13 09:48:30|744645|743645|744572.6|743572.6|744670.2|743670.2|744565.6|743565.6|37
1620899320000|2021-05-13 09:48:40|744572.4|743572.4|744575.5|743575.5|744575.5|743575.5|744561.8|743561.8|23
1620899330000|2021-05-13 09:48:50|744561.3|743561.3|745090.6|743090.6|745104|743594.4|744560.3|743086.8|24
1620899340000|2021-05-13 09:49:00|744568.6|743568.6|744517.5|743517.5|745085.2|743595.6|744517.3|743085.2|38
1620899350000|2021-05-13 09:49:10|744521.4|743521.4|744488.1|743488.1|744521.9|743521.9|744466.2|743466.2|32
1620899360000|2021-05-13 09:49:20|744494.7|743494.7|744609.5|743609.5|745138.5|743618.2|744466.9|743100.5|32
1620899370000|2021-05-13 09:49:30|744588|743588|744665.6|743665.6|745161.5|743681.2|744588|743100.2|33
1620899380000|2021-05-13 09:49:40|744665.4|743665.4|744691.3|743691.3|744691.3|743691.3|744649.1|743649.1|33
1620899390000|2021-05-13 09:49:50|744696.9|743696.9|744664.7|743664.7|745196.6|743696.9|744656.2|743185|20
1620899400000|2021-05-13 09:50:00|744660.6|743660.6|744619.5|743619.5|744660.9|743660.9|744603.7|743603.7|35
1620899410000|2021-05-13 09:50:10|744618.8|743618.8|744518.5|743518.5|744618.8|743618.8|744508.2|743508.2|28
1620899420000|2021-05-13 09:50:20|744517.6|743517.6|744520.5|743520.5|744533.9|743533.9|744506.4|743506.4|33
1620899430000|2021-05-13 09:50:30|744501|743501|744510.3|743510.3|744514.1|743514.1|744492.2|743492.2|34
1620899440000|2021-05-13 09:50:40|744509.4|743509.4|744498.2|743498.2|744510.7|743510.7|744493.5|743493.5|30
1620899450000|2021-05-13 09:50:50|744488.6|743488.6|744449|743449|744516.8|743516.8|744434.1|743434.1|33
1620899460000|2021-05-13 09:51:00|744439.4|743439.4|744344.1|743344.1|744867.4|743439.4|744342.9|742867.4|37
1620899470000|2021-05-13 09:51:10|744347.9|743347.9|744339.3|743339.3|744358.5|743358.5|744338.8|743338.8|37
1620899480000|2021-05-13 09:51:20|744340.3|743340.3|744364.7|743364.7|744366.2|743366.2|744340.3|743340.3|29
1620899490000|2021-05-13 09:51:30|744374.4|743374.4|744344.3|743344.3|744374.4|743374.4|744344.3|743344.3|21
1620899500000|2021-05-13 09:51:40|744344|743344|744320.4|743320.4|744350.9|743350.9|744315.5|743315.5|25
1620899510000|2021-05-13 09:51:50|744323.3|743323.3|744334.7|743334.7|744339.9|743339.9|744313|743313|29
1620899520000|2021-05-13 09:52:00|744324.4|743324.4|744260.4|743260.4|744324.4|743324.4|744260.4|743260.4|28
1620899530000|2021-05-13 09:52:10|744248|743248|744266.7|743266.7|744282|743282|744244|743244|27
1620899540000|2021-05-13 09:52:20|744268.7|743268.7|744278.9|743278.9|744284.5|743284.5|744258.4|743258.4|27
1620899550000|2021-05-13 09:52:30|744269|743269|744282|743282|744293.6|743293.6|744265.2|743265.2|28
1620899560000|2021-05-13 09:52:40|744315|743315|744359.4|743359.4|744367.4|743367.4|744315|743315|26
1620899570000|2021-05-13 09:52:50|744360.8|743360.8|744426.2|743426.2|744430.1|743430.1|744360.8|743360.8|27
1620899580000|2021-05-13 09:53:00|744417.6|743417.6|744423|743423|744432.8|743432.8|744407.4|743407.4|32
1620899590000|2021-05-13 09:53:10|744420.3|743420.3|744412.2|743412.2|744425.4|743425.4|744411.2|743411.2|32
1620899600000|2021-05-13 09:53:20|744414.5|743414.5|744431.9|743431.9|744431.9|743431.9|744403.2|743403.2|28
1620899610000|2021-05-13 09:53:30|744421.1|743421.1|744438.1|743438.1|744472|743472|744401.9|743401.9|36
1620899620000|2021-05-13 09:53:40|744451.1|743451.1|744261.6|743261.6|744453|743453|744257.7|743257.7|37
1620899630000|2021-05-13 09:53:50|744256.7|743256.7|744174.7|743174.7|744265.1|743265.1|744161.1|743161.1|37
1620899640000|2021-05-13 09:54:00|744166.5|743166.5|744272.1|743272.1|744772.1|743279.2|744155.2|742772.1|38
1620899650000|2021-05-13 09:54:10|744273.4|743273.4|744117.5|743117.5|744318.5|743318.5|744117.5|743117.5|38
1620899660000|2021-05-13 09:54:20|744119.3|743119.3|744110.2|743110.2|744147.7|743147.7|744101.3|743101.3|36
1620899670000|2021-05-13 09:54:30|744091.1|743091.1|744057.8|743057.8|744578.5|743091.1|744048.4|742561.3|35
1620899680000|2021-05-13 09:54:40|744052.8|743052.8|744086.5|743086.5|744095|743095|744049.3|743049.3|39
1620899690000|2021-05-13 09:54:50|744080.8|743080.8|744059|743059|744080.8|743080.8|744047.2|743047.2|32
1620899700000|2021-05-13 09:55:00|744060.1|743060.1|744030.9|743030.9|744062.7|743062.7|744015|743015|36
1620899710000|2021-05-13 09:55:10|744032|743032|744195.6|743195.6|744697|743196.6|744032|742629|38
1620899720000|2021-05-13 09:55:20|744693.6|742693.6|744692.8|742692.8|744698.5|743209.8|744162.7|742669.2|38
1620899730000|2021-05-13 09:55:30|744673.1|742673.1|744158.4|743158.4|744681.1|743161.1|744139.9|742664.5|31
1620899740000|2021-05-13 09:55:40|744159.3|743159.3|744166|743166|744659.9|743166.4|744152.9|742653.5|31
1620899750000|2021-05-13 09:55:50|744171.1|743171.1|744208.1|743208.1|744267.2|743267.2|744169.5|743169.5|27
1620899760000|2021-05-13 09:56:00|744203.5|743203.5|744255|743255|744766.7|743282.4|744202.2|742753.7|34
1620899770000|2021-05-13 09:56:10|744262.9|743262.9|744349.5|743349.5|744349.5|743349.5|744257.1|743257.1|29
1620899780000|2021-05-13 09:56:20|744349|743349|744348|743348|744357|743357|744343.7|743343.7|27
1620899790000|2021-05-13 09:56:30|744343.2|743343.2|744406|743406|744431.2|743431.2|744343.2|743343.2|36
1620899800000|2021-05-13 09:56:40|744398.4|743398.4|744396.7|743396.7|744910.2|743408.3|744361.4|742894.2|38
1620899810000|2021-05-13 09:56:50|744407|743407|744397.7|743397.7|744410.7|743410.7|744391|743391|26
1620899820000|2021-05-13 09:57:00|744394.1|743394.1|744408.1|743408.1|744905.4|743429.6|744381.5|742904|35
1620899830000|2021-05-13 09:57:10|744398|743398|744981.7|742981.7|744982.5|743481.4|744398|742929.4|33
1620899840000|2021-05-13 09:57:20|744980.8|742980.8|744953.5|742953.5|745014.8|743456.3|744456.3|742952.7|38
1620899850000|2021-05-13 09:57:30|744927.7|742927.7|744954.7|742954.7|744954.7|743464.8|744411.3|742893.7|37
1620899860000|2021-05-13 09:57:40|744459.2|743459.2|745007|743007|745023.5|743509.7|744455.9|742989.3|35
1620899870000|2021-05-13 09:57:50|745006.3|743006.3|745098.2|743098.2|745098.5|743592.2|744525.3|743003.1|39
1620899880000|2021-05-13 09:58:00|745095.4|743095.4|744748.5|743748.5|745259.1|743752.2|744646.6|743095.4|37
1620899890000|2021-05-13 09:58:10|744748|743748|744710|743710|745208.5|743748|744700.4|743206|28
1620899900000|2021-05-13 09:58:20|744713|743713|745182.9|743182.9|745230.8|743731.8|744691.9|743182.3|31
1620899910000|2021-05-13 09:58:30|745183.1|743183.1|744598.3|743598.3|745183.1|743673.7|744597.7|743178.5|33
1620899920000|2021-05-13 09:58:40|744595.6|743595.6|745117.6|743117.6|745133.8|743618|744589.1|743112.6|34
1620899930000|2021-05-13 09:58:50|745116.7|743116.7|745141.2|743141.2|745147.9|743635.5|744608|743098.7|34
1620899940000|2021-05-13 09:59:00|745134.8|743134.8|745117.9|743117.9|745154.2|743154.2|745094.5|743094.5|37
1620899950000|2021-05-13 09:59:10|745117.2|743117.2|745141.3|743141.3|745145.3|743145.3|745111.2|743111.2|22
1620899960000|2021-05-13 09:59:20|745142.2|743142.2|745291|743291|745302.9|743725.8|744640.4|743141.4|34
1620899970000|2021-05-13 09:59:30|745288.9|743288.9|744777.8|743777.8|745300.3|743785.2|744776.7|743266.5|33
1620899980000|2021-05-13 09:59:40|744777|743777|745298.9|743298.9|745303.4|743794.9|744765.7|743281.6|34
1620899990000|2021-05-13 09:59:50|745296.8|743296.8|744798.5|743798.5|745299|743804|744787.3|743293.5|31
1620900000000|2021-05-13 10:00:00|744792.1|743792.1|744729.1|743729.1|745279.6|743792.1|744729.1|743240.9|36
1620900010000|2021-05-13 10:00:10|744730|743730|744762.3|743762.3|745220.4|743762.9|744727.5|743220.4|35
1620900020000|2021-05-13 10:00:20|744763.1|743763.1|744773.1|743773.1|745314.4|743780.7|744754.9|743276.1|31
1620900030000|2021-05-13 10:00:30|744765.9|743765.9|745262.2|743262.2|745277.3|743795.7|744753.9|743251.1|36
1620900040000|2021-05-13 10:00:40|744750|743750|744873.5|743873.5|745443.7|743943.3|744750|743296.5|40
1620900050000|2021-05-13 10:00:50|744876.3|743876.3|744853|743853|744879.1|743879.1|744850.3|743850.3|31
1620900060000|2021-05-13 10:01:00|744844.9|743844.9|744899.3|743899.3|745390.2|743903.5|744844.9|743390.2|32
1620900070000|2021-05-13 10:01:10|744901|743901|744982.5|743982.5|745442|743997.5|744901|743421.6|32
1620900080000|2021-05-13 10:01:20|744997.2|743997.2|744951.4|743951.4|745495|744007.3|744945.5|743495|30
1620900090000|2021-05-13 10:01:30|744914.7|743914.7|744951.3|743951.3|744951.3|743951.3|744874.3|743874.3|36
1620900100000|2021-05-13 10:01:40|744945.6|743945.6|745509.7|743509.7|745526.7|744024|744925.1|743497.1|35
1620900110000|2021-05-13 10:01:50|745003|744003|745501.2|743501.2|745506.1|744006.5|744960.9|743477.8|33
1620900120000|2021-05-13 10:02:00|744986.9|743986.9|744959.3|743959.3|744994.3|743994.3|744925|743925|34
1620900130000|2021-05-13 10:02:10|744966.9|743966.9|744955.6|743955.6|744966.9|743966.9|744937.8|743937.8|31
1620900140000|2021-05-13 10:02:20|744962.3|743962.3|745001|744001|745510.3|744007.9|744956.1|743504.4|31
1620900150000|2021-05-13 10:02:30|744976.6|743976.6|744972.4|743972.4|745483.2|743988.5|744965.7|743483.2|29
1620900160000|2021-05-13 10:02:40|744972.8|743972.8|744935|743935|744981.8|743981.8|744935|743935|27
1620900170000|2021-05-13 10:02:50|744932.9|743932.9|744967.1|743967.1|745472|743967.1|744932.4|743472|28
1620900180000|2021-05-13 10:03:00|744953|743953|744999.6|743999.6|745495|744013.4|744952.2|743453.1|28
1620900190000|2021-05-13 10:03:10|745000.7|744000.7|745011|744011|745018.2|744018.2|744998.3|743998.3|22
1620900200000|2021-05-13 10:03:20|745012.1|744012.1|744889.1|743889.1|745365.4|744102.3|744864.6|743335.8|33
1620900210000|2021-05-13 10:03:30|744866.1|743866.1|744915.8|743915.8|745445.3|743953.4|744860.4|743424.9|35
1620900220000|2021-05-13 10:03:40|744924.5|743924.5|744976.2|743976.2|744983.4|743983.4|744924.5|743924.5|37
1620900230000|2021-05-13 10:03:50|745042.7|744042.7|745228.5|744228.5|745228.5|744228.5|745039.5|744039.5|35
1620900240000|2021-05-13 10:04:00|745212.7|744212.7|745792.1|743792.1|745795.8|744302.3|745185.9|743774.4|38
1620900250000|2021-05-13 10:04:10|745791.6|743791.6|745423.7|744423.7|745911.2|744427.9|745273.1|743781.1|39
1620900260000|2021-05-13 10:04:20|745424|744424|745223.9|744223.9|745910.3|744424|745207.4|743755.3|36
1620900270000|2021-05-13 10:04:30|745207.8|744207.8|745275|744275|745789.2|744278.5|745203.5|743694.7|36
1620900280000|2021-05-13 10:04:40|745261.7|744261.7|745290.7|744290.7|745790.5|744295.6|745241.6|743776.7|31
1620900290000|2021-05-13 10:04:50|745290.6|744290.6|745318.2|744318.2|745344|744344|745280.6|744280.6|32
1620900300000|2021-05-13 10:05:00|745306.6|744306.6|745251.8|744251.8|745823.7|744314.3|745180.4|743677.2|38
1620900310000|2021-05-13 10:05:10|745225.2|744225.2|745196.8|744196.8|745731.9|744250.8|745196.8|743730.8|37
1620900320000|2021-05-13 10:05:20|745225.2|744225.2|745277.3|744277.3|745778.1|744277.3|745218.9|743759.7|35
1620900330000|2021-05-13 10:05:30|745768|743768|745849|743849|745849|744350.6|745266.3|743763.4|34
1620900340000|2021-05-13 10:05:40|745846.8|743846.8|745422|744422|745931.5|744431|745402.9|743843.8|36
1620900350000|2021-05-13 10:05:50|745417.4|744417.4|746008.4|744008.4|746031.7|744508.4|745417.4|743932.7|36
1620900360000|2021-05-13 10:06:00|746020|744020|746011|744011|746077.1|744548.7|745541.1|744005.4|38
1620900370000|2021-05-13 10:06:10|746015.6|744015.6|745930.7|743930.7|746015.6|744504.6|745434.9|743929|35
1620900380000|2021-05-13 10:06:20|745933.4|743933.4|745422.2|744422.2|745933.4|744423.3|745350.7|743855|34
1620900390000|2021-05-13 10:06:30|745418.4|744418.4|745896.9|743896.9|745933.6|744418.4|745387.8|743862.6|31
1620900400000|2021-05-13 10:06:40|745889.6|743889.6|745906.6|743906.6|745922.8|744405.8|745370.8|743880.4|33
1620900410000|2021-05-13 10:06:50|745909.8|743909.8|745947.4|743947.4|745966.5|744448.2|745397.9|743908.4|34
1620900420000|2021-05-13 10:07:00|745966.5|743966.5|745506.6|744506.6|746017|744506.6|745406.5|743911.1|34
1620900430000|2021-05-13 10:07:10|745499.8|744499.8|745483.8|744483.8|746019.3|744520.7|745481.4|744008.9|30
1620900440000|2021-05-13 10:07:20|745978.4|743978.4|745459.8|744459.8|746082.2|744588.5|745459.8|743974|34
1620900450000|2021-05-13 10:07:30|745447.1|744447.1|745341.4|744341.4|745884.2|744447.1|745300.2|743807.7|35
1620900460000|2021-05-13 10:07:40|745342.7|744342.7|745740.6|743740.6|745856.7|744342.7|745232.3|743740.6|38
1620900470000|2021-05-13 10:07:50|745220.6|744220.6|745202.1|744202.1|745731.5|744232.8|745202.1|743710.5|34
1620900480000|2021-05-13 10:08:00|745228.5|744228.5|745155.6|744155.6|745750.9|744235.9|745155.6|743720.6|31
1620900490000|2021-05-13 10:08:10|745159.9|744159.9|745102|744102|745664.9|744159.9|745099|743588.6|35
1620900500000|2021-05-13 10:08:20|745102.5|744102.5|745572.4|743572.4|745591.3|744102.5|745066|743552.8|32
1620900510000|2021-05-13 10:08:30|745591.2|743591.2|745586|743586|745629.6|744132.8|745093.2|743569|32
1620900520000|2021-05-13 10:08:40|745583.1|743583.1|745590.4|743590.4|745624.2|744091.6|745091.6|743578|32
1620900530000|2021-05-13 10:08:50|745573.3|743573.3|745211.8|744211.8|745784.5|744212.2|745117.2|743573.3|31
1620900540000|2021-05-13 10:09:00|745703.8|743703.8|745198|744198|745703.8|744206.9|745135.3|743647|38
1620900550000|2021-05-13 10:09:10|745194.1|744194.1|745611.5|743611.5|745611.5|744217.8|745127.3|743611.5|29
1620900560000|2021-05-13 10:09:20|745614.1|743614.1|745098.8|744098.8|745623.3|744137.8|745082|743614.1|36
1620900570000|2021-05-13 10:09:30|745106.3|744106.3|745638.1|743638.1|745638.1|744123.5|745092.4|743606|32
1620900580000|2021-05-13 10:09:40|745089|744089|745099.7|744099.7|745589.4|744112.4|745081.7|743589.4|34
1620900590000|2021-05-13 10:09:50|745104.7|744104.7|745216.3|744216.3|745711.6|744216.3|745104.7|743631.3|27
1620900600000|2021-05-13 10:10:00|745193.5|744193.5|745284.3|744284.3|745745.4|744284.3|745181.1|743745.4|35
1620900610000|2021-05-13 10:10:10|745292.9|744292.9|745161.2|744161.2|745801.3|744295.4|745154.9|743664.8|38
1620900620000|2021-05-13 10:10:20|745165.8|744165.8|745232.4|744232.4|745739.5|744248.4|745165.8|743736.8|38
1620900630000|2021-05-13 10:10:30|745219.5|744219.5|745150.8|744150.8|745721.4|744225.1|745140.2|743704.1|34
1620900640000|2021-05-13 10:10:40|745151|744151|745150.5|744150.5|745659.6|744156.9|745118.3|743650.3|31
1620900650000|2021-05-13 10:10:50|745151.3|744151.3|745705.7|743705.7|745705.7|744202.1|745148.2|743652.6|31
1620900660000|2021-05-13 10:11:00|745709.2|743709.2|745234.8|744234.8|745757.6|744260|745222.2|743702.1|32
1620900670000|2021-05-13 10:11:10|745740.7|743740.7|745667.3|743667.3|745740.7|744176.2|745125.1|743617.7|35
1620900680000|2021-05-13 10:11:20|745661.5|743661.5|745172.3|744172.3|745703.9|744181.7|745162.4|743659.9|37
1620900690000|2021-05-13 10:11:30|745161.2|744161.2|745689.2|743689.2|745691.5|744191.1|745150.4|743650.1|29
1620900700000|2021-05-13 10:11:40|745689.1|743689.1|745659.5|743659.5|745696.7|744161.2|745153.7|743659.5|36
1620900710000|2021-05-13 10:11:50|745659.7|743659.7|745092.8|744092.8|745716.5|744205.7|745090.9|743659.3|35
1620900720000|2021-05-13 10:12:00|745062.7|744062.7|744974.7|743974.7|745490.5|744062.7|744924.8|743450.4|28
1620900730000|2021-05-13 10:12:10|744973.5|743973.5|745571.2|743571.2|745571.2|743978.6|744942.7|743464.2|34
1620900740000|2021-05-13 10:12:20|745574.8|743574.8|745546.4|743546.4|745587.4|744083.6|745056.2|743546.4|33
1620900750000|2021-05-13 10:12:30|745032.4|744032.4|745150|744150|745648|744166.4|745032.4|743523.9|33
1620900760000|2021-05-13 10:12:40|745140.8|744140.8|745658.9|743658.9|745659.9|744169.2|745113.4|743626.3|31
1620900770000|2021-05-13 10:12:50|745666.2|743666.2|745209.7|744209.7|745701.3|744209.7|745157.7|743666.2|28
1620900780000|2021-05-13 10:13:00|745204|744204|745157.2|744157.2|745716.1|744207.2|745156.6|743660.1|29
1620900790000|2021-05-13 10:13:10|745158.8|744158.8|745598.2|743598.2|745653.6|744165.3|745108.3|743598.2|26
1620900800000|2021-05-13 10:13:20|745106.5|744106.5|745121.7|744121.7|745734.1|744233.2|745106.5|743717.3|35
1620900810000|2021-05-13 10:13:30|745126.1|744126.1|745158.8|744158.8|745182|744182|745119.4|744119.4|33
1620900820000|2021-05-13 10:13:40|745163.8|744163.8|745309.2|743309.2|745371.8|744163.8|745037.6|743306.8|36
1620900830000|2021-05-13 10:13:50|745312.8|743312.8|745302.4|743302.4|745390.2|743853.3|744797.3|743300.7|36
1620900840000|2021-05-13 10:14:00|744789|743789|745344.4|743344.4|745363.7|743849.3|744789|743300.4|33
1620900850000|2021-05-13 10:14:10|745325.9|743325.9|744785.3|743785.3|745325.9|743833.1|744782.6|743272.8|33
1620900860000|2021-05-13 10:14:20|744779.7|743779.7|744718.4|743718.4|745289.9|743794.7|744699.5|743214|34
1620900870000|2021-05-13 10:14:30|745222.3|743222.3|744731.3|743731.3|745269.7|743772|744692.9|743203.9|35
1620900880000|2021-05-13 10:14:40|744731.2|743731.2|744829.1|743829.1|744842.5|743842.5|744731.2|743731.2|32
1620900890000|2021-05-13 10:14:50|744831.2|743831.2|744786.6|743786.6|745301.3|743904.6|744737.7|743265.3|37
1620900900000|2021-05-13 10:15:00|744759.3|743759.3|744785.9|743785.9|745288|743818.5|744674.7|743205.7|37
1620900910000|2021-05-13 10:15:10|744783.9|743783.9|744720|743720|745264.4|743795.3|744714.4|743264.4|28
1620900920000|2021-05-13 10:15:20|744730.7|743730.7|744728.8|743728.8|745230.2|743736.2|744721.7|743225.9|30
1620900930000|2021-05-13 10:15:30|745236.2|743236.2|745367.2|743367.2|745367.2|743701.5|744701.5|743196.3|33
1620900940000|2021-05-13 10:15:40|745355.8|743355.8|745204.9|743204.9|745355.8|743820.8|744688.3|743194|37
1620900950000|2021-05-13 10:15:50|745184.4|743184.4|745251.3|743251.3|745275.7|743275.7|745154|743154|35
1620900960000|2021-05-13 10:16:00|745243.2|743243.2|745262.7|743262.7|745280.4|743759.4|744738.3|743212.7|35
1620900970000|2021-05-13 10:16:10|745266.5|743266.5|744482|743482|745270.4|743611.4|744461.3|742950.3|37
1620900980000|2021-05-13 10:16:20|744478.1|743478.1|744950.6|742950.6|744979.1|743487.2|744438.6|742936.7|30
1620900990000|2021-05-13 10:16:30|744924.4|742924.4|744406.3|743406.3|744936.4|743437.4|744402|742913.7|37
1620901000000|2021-05-13 10:16:40|744930.4|742930.4|744871|742871|744960|743457.6|744365.2|742865.9|32
1620901010000|2021-05-13 10:16:50|744382.3|743382.3|744440.5|743440.5|744962.4|743448|744378.8|742941.5|32
1620901020000|2021-05-13 10:17:00|744444.7|743444.7|744396.1|743396.1|744463.3|743463.3|744384.1|743384.1|35
1620901030000|2021-05-13 10:17:10|744388.5|743388.5|744403.1|743403.1|744423|743423|744380.2|743380.2|28
1620901040000|2021-05-13 10:17:20|744402.9|743402.9|744699|743699|745185.3|743699|744382.2|743088.1|36
1620901050000|2021-05-13 10:17:30|744685.9|743685.9|744647.1|743647.1|745223.3|743708.3|744647.1|743194.4|35
1620901060000|2021-05-13 10:17:40|744645.4|743645.4|744581.8|743581.8|744645.4|743645.4|744552.9|743552.9|34
1620901070000|2021-05-13 10:17:50|744570.8|743570.8|744556.4|743556.4|744586.3|743586.3|744556.4|743556.4|32
1620901080000|2021-05-13 10:18:00|744544.2|743544.2|744535.5|743535.5|744544.2|743544.2|744490.4|743490.4|28
1620901090000|2021-05-13 10:18:10|744520.1|743520.1|744600.6|743600.6|745115.4|743623.9|744512.6|743115.4|33
1620901100000|2021-05-13 10:18:20|744601.8|743601.8|744566.7|743566.7|745128.9|743619.6|744566.7|743084.2|35
1620901110000|2021-05-13 10:18:30|744574.2|743574.2|744581.9|743581.9|745081.7|743635.9|744568|743081.7|32
1620901120000|2021-05-13 10:18:40|744581|743581|744585.4|743585.4|744597.9|743597.9|744578.3|743578.3|28
1620901130000|2021-05-13 10:18:50|744587.8|743587.8|744584.7|743584.7|744607.2|743607.2|744576.4|743576.4|34
1620901140000|2021-05-13 10:19:00|744576.6|743576.6|744607|743607|744617.8|743617.8|744576.6|743576.6|27
1620901150000|2021-05-13 10:19:10|744606.7|743606.7|744599.4|743599.4|744606.7|743606.7|744590.6|743590.6|25
1620901160000|2021-05-13 10:19:20|744598.6|743598.6|744606.1|743606.1|744608.4|743608.4|744523.2|743523.2|25
1620901170000|2021-05-13 10:19:30|744610.3|743610.3|744668.8|743668.8|745180.7|743713|744597.8|743102.6|36
1620901180000|2021-05-13 10:19:40|744671.8|743671.8|744661.7|743661.7|744681|743681|744656.9|743656.9|32
1620901190000|2021-05-13 10:19:50|744658.6|743658.6|744665.1|743665.1|744669.6|743669.6|744657.6|743657.6|26
1620901200000|2021-05-13 10:20:00|744607.8|743607.8|745199.7|743199.7|745199.7|743697.7|744550.3|743167.5|35
1620901210000|2021-05-13 10:20:10|745199.5|743199.5|744751.7|743751.7|745289.7|743776.6|744700.7|743199.5|39
1620901220000|2021-05-13 10:20:20|744752.1|743752.1|745382.3|743382.3|745384.9|743884.3|744743.1|743249.3|32
1620901230000|2021-05-13 10:20:30|745375.2|743375.2|744819.6|743819.6|745375.2|743881.1|744819.6|743361.6|35
1620901240000|2021-05-13 10:20:40|744821.4|743821.4|744816.9|743816.9|745320.2|743828.7|744778.7|743294.7|32
1620901250000|2021-05-13 10:20:50|744817.2|743817.2|744880.3|743880.3|745395.2|743884.9|744817.2|743388.7|32
1620901260000|2021-05-13 10:21:00|744878.5|743878.5|744868.5|743868.5|744887|743887|744862.5|743862.5|25
1620901270000|2021-05-13 10:21:10|744875.6|743875.6|744934.3|743934.3|744951.1|743951.1|744859.5|743859.5|31
1620901280000|2021-05-13 10:21:20|744952.4|743952.4|744925.1|743925.1|745051.5|744051.5|744918.5|743918.5|33
1620901290000|2021-05-13 10:21:30|744921.2|743921.2|744917.3|743917.3|745452.5|743942|744904.1|743442|35
1620901300000|2021-05-13 10:21:40|744916.3|743916.3|744957.2|743957.2|744976.7|743976.7|744916.3|743916.3|30
1620901310000|2021-05-13 10:21:50|744958.7|743958.7|744982.3|743982.3|744993.8|743993.8|744958.3|743958.3|29
1620901320000|2021-05-13 10:22:00|744978.6|743978.6|745024.4|744024.4|745076.6|744076.6|744976.6|743976.6|35
1620901330000|2021-05-13 10:22:10|745017.5|744017.5|745078|744078|745092.1|744092.1|745017.5|744017.5|33
1620901340000|2021-05-13 10:22:20|745076.7|744076.7|745048.9|744048.9|745547.7|744078.1|745034|743547.7|34
1620901350000|2021-05-13 10:22:30|745041.2|744041.2|745059.3|744059.3|745553|744089|745041.2|743546.5|32
1620901360000|2021-05-13 10:22:40|745055.4|744055.4|745001.4|744001.4|745520.2|744062.1|744988.5|743520.2|34
1620901370000|2021-05-13 10:22:50|745003.7|744003.7|745031.3|744031.3|745530.4|744046.7|745001.2|743509.2|29
1620901380000|2021-05-13 10:23:00|745038.7|744038.7|745536.1|743536.1|745557.4|744055.4|745028.2|743531.2|35
1620901390000|2021-05-13 10:23:10|745021.9|744021.9|745464.8|743464.8|745519.2|744032.7|744966.6|743464.8|37
1620901400000|2021-05-13 10:23:20|745466.3|743466.3|744999.8|743999.8|745502.2|744004.4|744955.4|743466.3|27
1620901410000|2021-05-13 10:23:30|745002|744002|744976.5|743976.5|745504.8|744005.6|744967.3|743504.8|24
1620901420000|2021-05-13 10:23:40|744972.3|743972.3|745480.8|743480.8|745482|743985.8|744936.2|743480|28
1620901430000|2021-05-13 10:23:50|745480.5|743480.5|744957|743957|745480.5|743980.3|744952.4|743474.8|29
1620901440000|2021-05-13 10:24:00|744956.1|743956.1|745004.1|744004.1|745507.2|744031.9|744955.6|743492.5|31
1620901450000|2021-05-13 10:24:10|745005.7|744005.7|744952.1|743952.1|745505.3|744005.8|744951|743480.7|32
1620901460000|2021-05-13 10:24:20|744959.8|743959.8|744967.6|743967.6|744983.9|743983.9|744956.8|743956.8|25
1620901470000|2021-05-13 10:24:30|744971.2|743971.2|744960.6|743960.6|744971.2|743971.2|744957.2|743957.2|17
1620901480000|2021-05-13 10:24:40|744961.5|743961.5|744962.4|743962.4|744975.7|743975.7|744953.8|743953.8|23
1620901490000|2021-05-13 10:24:50|744960.6|743960.6|745478.4|743478.4|745485|743982.6|744955.3|743478.4|25
1620901500000|2021-05-13 10:25:00|744968.8|743968.8|745115.9|744115.9|745679.6|744155.3|744968.8|743606.1|38
1620901510000|2021-05-13 10:25:10|745118.9|744118.9|745052.2|744052.2|745574.7|744122.3|745034.2|743568.5|28
1620901520000|2021-05-13 10:25:20|745055.7|744055.7|745050.2|744050.2|745581|744084.2|745006.6|743547.1|31
1620901530000|2021-05-13 10:25:30|745551.9|743551.9|745495|743495|745551.9|744057.8|744974.4|743495|35
1620901540000|2021-05-13 10:25:40|745495.7|743495.7|744976.2|743976.2|745502.8|743980.4|744967.5|743470.7|30
1620901550000|2021-05-13 10:25:50|744977.6|743977.6|744989.4|743989.4|744998.1|743998.1|744977.6|743977.6|21
1620901560000|2021-05-13 10:26:00|744978.9|743978.9|745028|744028|745034|744034|744975.2|743975.2|25
1620901570000|2021-05-13 10:26:10|745023.7|744023.7|745029.4|744029.4|745040.2|744040.2|745023.6|744023.6|27
1620901580000|2021-05-13 10:26:20|745029.1|744029.1|745042.3|744042.3|745574.5|744071.1|745028.7|743564.2|29
1620901590000|2021-05-13 10:26:30|745035.3|744035.3|744992.4|743992.4|745035.3|744035.3|744986.5|743986.5|29
1620901600000|2021-05-13 10:26:40|744987.5|743987.5|744961.3|743961.3|744987.5|743987.5|744923.5|743923.5|32
1620901610000|2021-05-13 10:26:50|744957.3|743957.3|744924.1|743924.1|744960.9|743960.9|744921.9|743921.9|30
1620901620000|2021-05-13 10:27:00|744908.8|743908.8|744953|743953|745406.6|743953.4|744886.5|743393.6|38
1620901630000|2021-05-13 10:27:10|744937.1|743937.1|744887.2|743887.2|744937.1|743937.1|744876.7|743876.7|36
1620901640000|2021-05-13 10:27:20|744889.7|743889.7|744871|743871|744915.6|743915.6|744864.3|743864.3|26
1620901650000|2021-05-13 10:27:30|744871.5|743871.5|744922.1|743922.1|745415.4|743930.8|744858.3|743415.4|33
1620901660000|2021-05-13 10:27:40|744931.3|743931.3|744868.7|743868.7|744969.6|743969.6|744868.7|743868.7|35
1620901670000|2021-05-13 10:27:50|744878.4|743878.4|744823.6|743823.6|744884.6|743884.6|744823.6|743823.6|27
1620901680000|2021-05-13 10:28:00|744812.3|743812.3|745330|743330|745330|743829.8|744798.7|743330|29
1620901690000|2021-05-13 10:28:10|745318.6|743318.6|744765.6|743765.6|745318.6|743828.8|744754.4|743318.6|34
1620901700000|2021-05-13 10:28:20|744765.8|743765.8|744750.5|743750.5|744773|743773|744750.5|743750.5|30
1620901710000|2021-05-13 10:28:30|744753|743753|745425.2|743425.2|745425.2|743930.5|744751.9|743295.7|34
1620901720000|2021-05-13 10:28:40|744922.6|743922.6|744814.3|743814.3|745390.4|743923.7|744814.3|743377.3|30
1620901730000|2021-05-13 10:28:50|744815.5|743815.5|744902.6|743902.6|744902.6|743902.6|744808.9|743808.9|30
1620901740000|2021-05-13 10:29:00|744884.5|743884.5|745311.4|743311.4|745324.4|743884.5|744810.3|743307.9|31
1620901750000|2021-05-13 10:29:10|745312.1|743312.1|744778.8|743778.8|745322.1|743828.3|744774.7|743300|31
1620901760000|2021-05-13 10:29:20|744788.4|743788.4|744888.2|743888.2|744889.3|743889.3|744779|743779|32
1620901770000|2021-05-13 10:29:30|744888.3|743888.3|744854.7|743854.7|745360.5|743910.5|744837.5|743360.5|34
1620901780000|2021-05-13 10:29:40|744857.4|743857.4|744830.3|743830.3|745365.4|743860.6|744830.3|743357|22
1620901790000|2021-05-13 10:29:50|745333|743333|744828.9|743828.9|745333|743844.9|744818.1|743329.3|29
1620901800000|2021-05-13 10:30:00|744825.4|743825.4|744927.3|743927.3|745417.4|743937.5|744746.9|743255.5|38
1620901810000|2021-05-13 10:30:10|745424|743424|744857.3|743857.3|745432.9|743912.3|744857.3|743368.1|39
1620901820000|2021-05-13 10:30:20|744858.1|743858.1|745356.7|743356.7|745369.6|743858.1|744858.1|743355.7|28
1620901830000|2021-05-13 10:30:30|744839.2|743839.2|744938|743938|745368.2|743950.4|744839.2|743350.1|35
1620901840000|2021-05-13 10:30:40|744937.5|743937.5|744962.3|743962.3|745499.5|743988|744937.5|743472.3|25
1620901850000|2021-05-13 10:30:50|745458|743458|744967.6|743967.6|745461.9|743982.1|744955|743450|31
1620901860000|2021-05-13 10:31:00|744965.5|743965.5|744944.4|743944.4|745489.3|743998.2|744927.6|743489.3|36
1620901870000|2021-05-13 10:31:10|744944.3|743944.3|744910.1|743910.1|745416|743944.7|744901.5|743415.2|26
1620901880000|2021-05-13 10:31:20|744910.7|743910.7|744875.2|743875.2|745383.2|743911.8|744873.5|743381.3|25
1620901890000|2021-05-13 10:31:30|744874.2|743874.2|745442.8|743442.8|745442.8|743944.1|744852.5|743442.8|33
1620901900000|2021-05-13 10:31:40|745442|743442|744916.8|743916.8|745454.6|743916.8|744886|743442|31
1620901910000|2021-05-13 10:31:50|744916.7|743916.7|744912.6|743912.6|744919.9|743919.9|744911.6|743911.6|21
1620901920000|2021-05-13 10:32:00|744913.6|743913.6|744872.6|743872.6|745387|743913.6|744871.3|743370.9|27
1620901930000|2021-05-13 10:32:10|744867.2|743867.2|744776.6|743776.6|745350.3|743867.2|744776.6|743301.9|30
1620901940000|2021-05-13 10:32:20|744774.4|743774.4|744753.1|743753.1|745265.7|743774.6|744752.8|743264.9|29
1620901950000|2021-05-13 10:32:30|744749.7|743749.7|744773|743773|745282|743773|744744.4|743258|29
1620901960000|2021-05-13 10:32:40|744786.7|743786.7|744745.1|743745.1|744816.5|743816.5|744732.9|743732.9|30
1620901970000|2021-05-13 10:32:50|744750.4|743750.4|744742.2|743742.2|744753.7|743753.7|744738.2|743738.2|23
1620901980000|2021-05-13 10:33:00|744741.2|743741.2|744694|743694|744741.2|743741.2|744684.3|743684.3|18
1620901990000|2021-05-13 10:33:10|744688.6|743688.6|744605.9|743605.9|744688.6|743688.6|744600.5|743600.5|27
1620902000000|2021-05-13 10:33:20|744608.9|743608.9|744608|743608|744610.1|743610.1|744596.7|743596.7|25
1620902010000|2021-05-13 10:33:30|744602.7|743602.7|744810|743810|745154|743820.9|744601|743154|30
1620902020000|2021-05-13 10:33:40|744802.1|743802.1|744747.1|743747.1|744810.7|743810.7|744744.6|743744.6|31
1620902030000|2021-05-13 10:33:50|744749|743749|744661.5|743661.5|744749|743749|744661.5|743661.5|26
1620902040000|2021-05-13 10:34:00|744650.1|743650.1|744648.5|743648.5|744659.3|743659.3|744632.8|743632.8|32
1620902050000|2021-05-13 10:34:10|744653.7|743653.7|744624.7|743624.7|744655|743655|744606|743606|33
1620902060000|2021-05-13 10:34:20|744626.5|743626.5|744616|743616|744627.5|743627.5|744583.2|743583.2|29
1620902070000|2021-05-13 10:34:30|744614.3|743614.3|744657|743657|744657|743657|744604.7|743604.7|28
1620902080000|2021-05-13 10:34:40|744703.4|743703.4|744663.2|743663.2|745175.7|743763|744658|743174.5|38
1620902090000|2021-05-13 10:34:50|744653.3|743653.3|744655.7|743655.7|744663.9|743663.9|744650.7|743650.7|24
1620902100000|2021-05-13 10:35:00|744650.1|743650.1|744758.3|743758.3|744761.9|743761.9|744609.6|743609.6|34
1620902110000|2021-05-13 10:35:10|744757.7|743757.7|744747.6|743747.6|744767.3|743767.3|744726.5|743726.5|30
1620902120000|2021-05-13 10:35:20|744744.5|743744.5|744744.8|743744.8|745260.7|743767.6|744730.7|743260.7|28
1620902130000|2021-05-13 10:35:30|744742.5|743742.5|744714.5|743714.5|744754|743754|744702|743702|23
1620902140000|2021-05-13 10:35:40|744717.1|743717.1|744691.6|743691.6|744722|743722|744686.8|743686.8|26
1620902150000|2021-05-13 10:35:50|744688|743688|745171.2|743171.2|745192.5|743695.4|744662.2|743166.1|29
1620902160000|2021-05-13 10:36:00|745168.9|743168.9|744618.5|743618.5|745168.9|743639|744612.2|743130.4|33
1620902170000|2021-05-13 10:36:10|744617.3|743617.3|744596.6|743596.6|745081|743617.3|744579.1|743081|29
1620902180000|2021-05-13 10:36:20|744597.2|743597.2|744726.1|743726.1|745218.7|743727.1|744591.7|743165.1|26
1620902190000|2021-05-13 10:36:30|744730.9|743730.9|744760.1|743760.1|745282.9|743777.9|744728.5|743278|24
1620902200000|2021-05-13 10:36:40|744762.5|743762.5|744746.3|743746.3|745267.5|743779.9|744742|743265|27
1620902210000|2021-05-13 10:36:50|744751.2|743751.2|744825.6|743825.6|745279.7|743832|744751.2|743279.7|32
1620902220000|2021-05-13 10:37:00|744818.1|743818.1|744811.8|743811.8|744823.1|743823.1|744797.8|743797.8|29
1620902230000|2021-05-13 10:37:10|744808.4|743808.4|744886.5|743886.5|745420.9|743934.8|744808.4|743317.5|38
1620902240000|2021-05-13 10:37:20|744884.8|743884.8|745333.8|743333.8|745397|743887.5|744866|743333.8|26
1620902250000|2021-05-13 10:37:30|745321|743321|745278.7|743278.7|745327.4|743833.4|744796.5|743278.7|27
1620902260000|2021-05-13 10:37:40|745274.8|743274.8|745278|743278|745278|743783.9|744739.6|743266.7|28
1620902270000|2021-05-13 10:37:50|744780.4|743780.4|744709.9|743709.9|745232.1|743780.4|744708.2|743215.2|35
1620902280000|2021-05-13 10:38:00|744712.8|743712.8|744725.8|743725.8|745184.1|743740.4|744672|743172|37
1620902290000|2021-05-13 10:38:10|744727.4|743727.4|744645.9|743645.9|745172|743735.1|744631.2|743166.6|28
1620902300000|2021-05-13 10:38:20|744639.3|743639.3|744585.1|743585.1|745126.2|743641.6|744585.1|743126.2|19
1620902310000|2021-05-13 10:38:30|744572.5|743572.5|744568.7|743568.7|745081.5|743579.9|744567.8|743073.7|25
1620902320000|2021-05-13 10:38:40|744569|743569|744574.6|743574.6|744584.8|743584.8|744568.2|743568.2|24
1620902330000|2021-05-13 10:38:50|744573.4|743573.4|744545.1|743545.1|744573.9|743573.9|744545.1|743545.1|24
1620902340000|2021-05-13 10:39:00|744585.8|743585.8|744518.8|743518.8|745070.7|743585.8|744518.8|743041|29
1620902350000|2021-05-13 10:39:10|744516.1|743516.1|744732.4|742732.4|744825.6|743516.1|744227.6|742732.4|36
1620902360000|2021-05-13 10:39:20|744748|742748|744332.9|743332.9|744829.9|743337.9|744243.4|742748|28
1620902370000|2021-05-13 10:39:30|744325.7|743325.7|744346.9|743346.9|744853.3|743348.6|744325|742839.4|24
1620902380000|2021-05-13 10:39:40|744347.8|743347.8|744363.3|743363.3|744831.7|743363.3|744325.2|742831.7|36
1620902390000|2021-05-13 10:39:50|744367|743367|744469.3|743469.3|744901.7|743472.8|744367|742892.7|33
1620902400000|2021-05-13 10:40:00|744461.2|743461.2|744477.8|743477.8|744493.6|743493.6|744461.2|743461.2|36
1620902410000|2021-05-13 10:40:10|744485.4|743485.4|744579.9|743579.9|744581.1|743581.1|744479|743479|32
1620902420000|2021-05-13 10:40:20|744578.7|743578.7|744623.1|743623.1|744634.2|743634.2|744574|743574|31
1620902430000|2021-05-13 10:40:30|744629.1|743629.1|744573.4|743573.4|744629.1|743629.1|744572.3|743572.3|32
1620902440000|2021-05-13 10:40:40|744578.3|743578.3|744585.3|743585.3|744598.9|743598.9|744566.4|743566.4|27
1620902450000|2021-05-13 10:40:50|744595.9|743595.9|744577.5|743577.5|744624.7|743624.7|744565.6|743565.6|32
1620902460000|2021-05-13 10:41:00|744575.4|743575.4|744585.8|743585.8|744597.1|743597.1|744566.2|743566.2|31
1620902470000|2021-05-13 10:41:10|744580.9|743580.9|744615.7|743615.7|744629.9|743629.9|744560.4|743560.4|32
1620902480000|2021-05-13 10:41:20|744617.6|743617.6|744584.1|743584.1|745114.2|743634.1|744584.1|743112.3|28
1620902490000|2021-05-13 10:41:30|744584.6|743584.6|744581.1|743581.1|744584.7|743584.7|744538.2|743538.2|29
1620902500000|2021-05-13 10:41:40|744580.7|743580.7|744585.5|743585.5|744606.7|743606.7|744552|743552|27
1620902510000|2021-05-13 10:41:50|744591.4|743591.4|744604.9|743604.9|745110.7|743611.2|744586.7|743105.1|19
1620902520000|2021-05-13 10:42:00|744593|743593|744608.1|743608.1|744615.5|743615.5|744593|743593|22
1620902530000|2021-05-13 10:42:10|744610.1|743610.1|744579.4|743579.4|745110.7|743625.1|744573.4|743103.4|25
1620902540000|2021-05-13 10:42:20|744579.2|743579.2|745172.5|743172.5|745190.6|743654.3|744579.2|743080.4|30
1620902550000|2021-05-13 10:42:30|745174.3|743174.3|744652|743652|745184.6|743680.9|744642.2|743174.3|31
1620902560000|2021-05-13 10:42:40|744668.8|743668.8|744660.3|743660.3|745174.3|743681.8|744654.6|743169.3|24
1620902570000|2021-05-13 10:42:50|744660|743660|744680.1|743680.1|745159.7|743680.1|744644.3|743142.9|23
1620902580000|2021-05-13 10:43:00|744678.4|743678.4|744635.9|743635.9|745165.9|743678.5|744628.2|743165.9|26
1620902590000|2021-05-13 10:43:10|744637.6|743637.6|744634.8|743634.8|745141.1|743656.8|744632.5|743141.1|23
1620902600000|2021-05-13 10:43:20|744637.8|743637.8|744593.4|743593.4|744637.8|743637.8|744586.6|743586.6|23
1620902610000|2021-05-13 10:43:30|744584.9|743584.9|744466.8|743466.8|744588|743588|744454.2|743454.2|33
1620902620000|2021-05-13 10:43:40|744468.4|743468.4|744973.7|742973.7|744983.5|743496.9|744465.6|742969.9|34
1620902630000|2021-05-13 10:43:50|744976.2|742976.2|744689.9|743689.9|745017.3|743689.9|744472.6|742976.2|32
1620902640000|2021-05-13 10:44:00|744687.8|743687.8|744668.2|743668.2|744692.5|743692.5|744658.8|743658.8|25
1620902650000|2021-05-13 10:44:10|744666.5|743666.5|744673.1|743673.1|744679.7|743679.7|744661|743661|22
1620902660000|2021-05-13 10:44:20|744670|743670|744676.6|743676.6|744682.7|743682.7|744659.9|743659.9|27
1620902670000|2021-05-13 10:44:30|744679.8|743679.8|744739.7|743739.7|744739.7|743739.7|744673.7|743673.7|23
1620902680000|2021-05-13 10:44:40|744742.3|743742.3|744728.3|743728.3|744742.3|743742.3|744728.3|743728.3|31
1620902690000|2021-05-13 10:44:50|744727.8|743727.8|744729.3|743729.3|744736.9|743736.9|744723.1|743723.1|22
1620902700000|2021-05-13 10:45:00|744724.8|743724.8|744817.2|743817.2|744833.5|743833.5|744724.8|743724.8|29
1620902710000|2021-05-13 10:45:10|744823.4|743823.4|744802.1|743802.1|744827.8|743827.8|744802.1|743802.1|21
1620902720000|2021-05-13 10:45:20|744809.5|743809.5|744802.6|743802.6|745299.1|743809.5|744763.5|743299.1|30
1620902730000|2021-05-13 10:45:30|744797.4|743797.4|744745|743745|745251.4|743804.3|744742.2|743251.4|29
1620902740000|2021-05-13 10:45:40|744730.8|743730.8|744702.9|743702.9|744745.2|743745.2|744699.2|743699.2|30
1620902750000|2021-05-13 10:45:50|744714.1|743714.1|745318|743318|745331.5|743762.4|744710.7|743258.3|29
1620902760000|2021-05-13 10:46:00|744838.6|743838.6|745413|743413|745413|743906|744826.2|743338.7|31
1620902770000|2021-05-13 10:46:10|745423.2|743423.2|744899.9|743899.9|745423.2|743916.4|744898.4|743423.2|32
1620902780000|2021-05-13 10:46:20|744901.3|743901.3|744967.3|743967.3|744991.5|743991.5|744897.1|743897.1|33
1620902790000|2021-05-13 10:46:30|744959.8|743959.8|744990.3|743990.3|744992.8|743992.8|744935|743935|35
1620902800000|2021-05-13 10:46:40|744989.6|743989.6|745047.1|744047.1|745063.3|744063.3|744961.4|743961.4|31
1620902810000|2021-05-13 10:46:50|745046.4|744046.4|745073|744073|745623.9|744117.7|745041.4|743610.2|36
1620902820000|2021-05-13 10:47:00|745053.2|744053.2|745037|744037|745565.9|744057.9|745025.5|743535.4|37
1620902830000|2021-05-13 10:47:10|745032.4|744032.4|745051|744051|745051|744051|745010.4|744010.4|35
1620902840000|2021-05-13 10:47:20|745029.6|744029.6|745038.9|744038.9|745058.9|744058.9|745029.6|744029.6|31
1620902850000|2021-05-13 10:47:30|745044.6|744044.6|745041.8|744041.8|745051.5|744051.5|745036.8|744036.8|29
1620902860000|2021-05-13 10:47:40|745043.2|744043.2|745042.9|744042.9|745048.6|744048.6|745038.5|744038.5|20
1620902870000|2021-05-13 10:47:50|745043.5|744043.5|745002.2|744002.2|745044.8|744044.8|745002|744002|21
1620902880000|2021-05-13 10:48:00|745012.5|744012.5|745006.3|744006.3|745503.9|744019.6|744997.4|743503.9|32
1620902890000|2021-05-13 10:48:10|745011|744011|745000.3|744000.3|745015.2|744015.2|744997.3|743997.3|20
1620902900000|2021-05-13 10:48:20|744997.8|743997.8|745030|744030|745036.1|744036.1|744992.5|743992.5|23
1620902910000|2021-05-13 10:48:30|745031|744031|745032|744032|745039|744039|745025.3|744025.3|28
1620902920000|2021-05-13 10:48:40|745032.9|744032.9|745022|744022|745032.9|744032.9|745018.9|744018.9|15
1620902930000|2021-05-13 10:48:50|745020.7|744020.7|745012.9|744012.9|745519.3|744034.9|745011.7|743513.1|30
1620902940000|2021-05-13 10:49:00|745009.7|744009.7|745020.4|744020.4|745024.6|744024.6|745005.7|744005.7|33
1620902950000|2021-05-13 10:49:10|745024.8|744024.8|745007.8|744007.8|745027.1|744027.1|744998.9|743998.9|29
1620902960000|2021-05-13 10:49:20|744999.6|743999.6|744990.8|743990.8|745014.1|744014.1|744976.2|743976.2|21
1620902970000|2021-05-13 10:49:30|744985.9|743985.9|744988.4|743988.4|744995.8|743995.8|744968|743968|23
1620902980000|2021-05-13 10:49:40|744990.2|743990.2|745024.8|744024.8|745029.2|744029.2|744973.2|743973.2|23
1620902990000|2021-05-13 10:49:50|745024.7|744024.7|745017.3|744017.3|745562|744064.7|745015.4|743562|27
1620903000000|2021-05-13 10:50:00|745017.1|744017.1|745018.6|744018.6|745026.8|744026.8|745007.4|744007.4|31
1620903010000|2021-05-13 10:50:10|745029|744029|745046.7|744046.7|745564.9|744066.3|745019.3|743564.9|31
1620903020000|2021-05-13 10:50:20|745048.1|744048.1|745014|744014|745050.6|744050.6|745007.7|744007.7|30
1620903030000|2021-05-13 10:50:30|745006.5|744006.5|745050.2|744050.2|745569.9|744069.7|745006.5|743569.9|33
1620903040000|2021-05-13 10:50:40|745050.4|744050.4|744942.9|743942.9|745050.4|744050.4|744942.9|743942.9|38
1620903050000|2021-05-13 10:50:50|744938.2|743938.2|745346|743346|745349.3|743944|744813|743309.3|33
1620903060000|2021-05-13 10:51:00|745356.9|743356.9|745299.9|743299.9|745356.9|743830|744786|743285.4|32
1620903070000|2021-05-13 10:51:10|745300.4|743300.4|744807.8|743807.8|745330.1|743832.3|744806.3|743299|32
1620903080000|2021-05-13 10:51:20|744814.1|743814.1|744857.4|743857.4|745312.6|743857.4|744802.7|743301.1|26
1620903090000|2021-05-13 10:51:30|744854.6|743854.6|745397.9|743397.9|745404.1|743885.4|744854.6|743352.8|27
1620903100000|2021-05-13 10:51:40|745398.1|743398.1|745364.5|743364.5|745402.7|743893.6|744842.1|743349.3|26
1620903110000|2021-05-13 10:51:50|745364.4|743364.4|745336.1|743336.1|745364.5|743855.6|744801.8|743306.8|38
1620903120000|2021-05-13 10:52:00|744828.8|743828.8|745333.8|743333.8|745360.7|743844.5|744797.7|743295.5|27
1620903130000|2021-05-13 10:52:10|745346.9|743346.9|745294.4|743294.4|745346.9|743853.7|744790.7|743292.6|30
1620903140000|2021-05-13 10:52:20|745287.9|743287.9|745275.6|743275.6|745288.7|743787.7|744770.4|743275.6|30
1620903150000|2021-05-13 10:52:30|744777.1|743777.1|745273.2|743273.2|745301.5|743782.7|744767.9|743267.4|29
1620903160000|2021-05-13 10:52:40|745264.1|743264.1|744728.2|743728.2|745269.1|743749.8|744728.2|743255.6|26
1620903170000|2021-05-13 10:52:50|744737|743737|744759.7|743759.7|744761|743761|744725.2|743725.2|28
1620903180000|2021-05-13 10:53:00|744756.9|743756.9|744730.4|743730.4|744756.9|743756.9|744728.9|743728.9|18
1620903190000|2021-05-13 10:53:10|744732.3|743732.3|744678.3|743678.3|744736.1|743736.1|744675|743675|24
1620903200000|2021-05-13 10:53:20|744681.6|743681.6|744673.2|743673.2|745191.7|743704.1|744673.2|743184.9|24
1620903210000|2021-05-13 10:53:30|744665.8|743665.8|744705.7|743705.7|745194.9|743706.8|744659.4|743160.6|24
1620903220000|2021-05-13 10:53:40|744705.2|743705.2|744679|743679|745197.5|743705.2|744660.8|743197.5|22
1620903230000|2021-05-13 10:53:50|744678.4|743678.4|744728.2|743728.2|745157|743740.3|744651.4|743148.6|28
1620903240000|2021-05-13 10:54:00|744726.7|743726.7|745142|743142|745149.2|743726.8|744620.9|743134.5|32
1620903250000|2021-05-13 10:54:10|745140.9|743140.9|744643.1|743643.1|745153.3|743649.8|744621.2|743116.8|34
1620903260000|2021-05-13 10:54:20|744644.2|743644.2|744641.6|743641.6|745148.3|743653.3|744600|743108.9|29
1620903270000|2021-05-13 10:54:30|744631.2|743631.2|745143.9|743143.9|745145.6|743649|744611.8|743117|30
1620903280000|2021-05-13 10:54:40|745147|743147|744624|743624|745147|743648.7|744608.3|743112|30
1620903290000|2021-05-13 10:54:50|745116.2|743116.2|745097.2|743097.2|745125.6|743605.1|744605.1|743094.4|28
1620903300000|2021-05-13 10:55:00|745099.4|743099.4|745096.6|743096.6|745102.1|743102.1|745093.7|743093.7|25
1620903310000|2021-05-13 10:55:10|745097.9|743097.9|744678.1|743678.1|745105|743683.3|744612.5|743097.9|31
1620903320000|2021-05-13 10:55:20|744660.6|743660.6|744647.1|743647.1|745157.6|743671|744631.2|743142.7|27
1620903330000|2021-05-13 10:55:30|744641.4|743641.4|745108.9|743108.9|745108.9|743641.4|744596.6|743104.9|32
1620903340000|2021-05-13 10:55:40|745108.3|743108.3|744639|743639|745126.2|743649.3|744602.3|743108.3|30
1620903350000|2021-05-13 10:55:50|744629.7|743629.7|744601.1|743601.1|744642.4|743642.4|744593.9|743593.9|28
1620903360000|2021-05-13 10:56:00|744593.3|743593.3|744611.3|743611.3|744613.1|743613.1|744560.9|743560.9|34
1620903370000|2021-05-13 10:56:10|744606.5|743606.5|744686.8|743686.8|745130.3|743686.8|744591.8|743104.8|33
1620903380000|2021-05-13 10:56:20|744712.2|743712.2|744707.8|743707.8|744721.7|743721.7|744676.2|743676.2|34
1620903390000|2021-05-13 10:56:30|744702.4|743702.4|744693.7|743693.7|745209|743739.7|744672|743193.2|33
1620903400000|2021-05-13 10:56:40|744689.9|743689.9|744782|743782|745220.9|743782|744686.6|743213.6|26
1620903410000|2021-05-13 10:56:50|744780.2|743780.2|744787|743787|744794.3|743794.3|744775.3|743775.3|21
1620903420000|2021-05-13 10:57:00|744786.4|743786.4|744788.8|743788.8|744788.8|743788.8|744746|743746|25
1620903430000|2021-05-13 10:57:10|744783.8|743783.8|745311.4|743311.4|745311.4|743806.8|744743.3|743311.4|34
1620903440000|2021-05-13 10:57:20|745327.5|743327.5|744798.8|743798.8|745327.5|743834.2|744792.5|743327.5|31
1620903450000|2021-05-13 10:57:30|744767.1|743767.1|744765.1|743765.1|744771.8|743771.8|744758.8|743758.8|30
1620903460000|2021-05-13 10:57:40|744771.5|743771.5|744783.2|743783.2|744818.3|743818.3|744763.8|743763.8|23
1620903470000|2021-05-13 10:57:50|744776.6|743776.6|744790.6|743790.6|744803.8|743803.8|744776.6|743776.6|24
1620903480000|2021-05-13 10:58:00|744787.8|743787.8|744788.4|743788.4|744796|743796|744787|743787|18
1620903490000|2021-05-13 10:58:10|744787.9|743787.9|744917.5|743917.5|744917.5|743917.5|744783.3|743783.3|25
1620903500000|2021-05-13 10:58:20|744905.7|743905.7|744865.1|743865.1|744908.9|743908.9|744862.9|743862.9|23
1620903510000|2021-05-13 10:58:30|744865.2|743865.2|744853.5|743853.5|744868.7|743868.7|744845.8|743845.8|20
1620903520000|2021-05-13 10:58:40|744853.3|743853.3|744846.2|743846.2|744857.6|743857.6|744840.2|743840.2|20
1620903530000|2021-05-13 10:58:50|744854.9|743854.9|744801.9|743801.9|744854.9|743854.9|744795.8|743795.8|25
1620903540000|2021-05-13 10:59:00|744796.1|743796.1|744785.7|743785.7|744798.2|743798.2|744780.9|743780.9|22
1620903550000|2021-05-13 10:59:10|744780.1|743780.1|744751.9|743751.9|744780.1|743780.1|744751.9|743751.9|31
1620903560000|2021-05-13 10:59:20|744759.5|743759.5|744779.7|743779.7|744819.5|743819.5|744759.5|743759.5|27
1620903570000|2021-05-13 10:59:30|744783.9|743783.9|744769.4|743769.4|744785.8|743785.8|744762.2|743762.2|30
1620903580000|2021-05-13 10:59:40|744766.3|743766.3|744792.9|743792.9|744801.8|743801.8|744763.2|743763.2|28
1620903590000|2021-05-13 10:59:50|744796.1|743796.1|744801.3|743801.3|745330.7|743826.8|744784|743298.5|34
1620903600000|2021-05-13 11:00:00|744803.1|743803.1|744790.8|743790.8|744803.1|743803.1|744787.8|743787.8|17
1620903610000|2021-05-13 11:00:10|744789.5|743789.5|744784.1|743784.1|744798.3|743798.3|744747|743747|29
1620903620000|2021-05-13 11:00:20|744783.6|743783.6|744906.5|743906.5|745345.3|743911.4|744783.4|743319.9|25
1620903630000|2021-05-13 11:00:30|745404.7|743404.7|745376.7|743376.7|745404.7|743912.7|744873.2|743371.8|32
1620903640000|2021-05-13 11:00:40|745379.1|743379.1|745367.2|743367.2|745379.1|743894.7|744838.7|743342.3|26
1620903650000|2021-05-13 11:00:50|744849.2|743849.2|744770.8|743770.8|745299.8|743849.2|744769|743299.7|24
1620903660000|2021-05-13 11:01:00|744757.7|743757.7|744806.4|743806.4|744807.9|743807.9|744746.3|743746.3|24
1620903670000|2021-05-13 11:01:10|744805.1|743805.1|744793.1|743793.1|744811.6|743811.6|744783.4|743783.4|26
1620903680000|2021-05-13 11:01:20|744793.9|743793.9|744814.7|743814.7|744814.9|743814.9|744788.4|743788.4|26
1620903690000|2021-05-13 11:01:30|744832.3|743832.3|744797.5|743797.5|744832.3|743832.3|744797.5|743797.5|20
1620903700000|2021-05-13 11:01:40|744801.7|743801.7|744803.9|743803.9|744815.4|743815.4|744798.3|743798.3|25
1620903710000|2021-05-13 11:01:50|744803.7|743803.7|744812.5|743812.5|744812.5|743812.5|744799.9|743799.9|19
1620903720000|2021-05-13 11:02:00|744810.7|743810.7|744834.9|743834.9|744838.3|743838.3|744806.5|743806.5|23
1620903730000|2021-05-13 11:02:10|744836.7|743836.7|744817.2|743817.2|744839.5|743839.5|744810.9|743810.9|22
1620903740000|2021-05-13 11:02:20|744817.7|743817.7|744789.4|743789.4|744825.2|743825.2|744789.4|743789.4|22
1620903750000|2021-05-13 11:02:30|744778.2|743778.2|744771.3|743771.3|744808.5|743808.5|744766.3|743766.3|29
1620903760000|2021-05-13 11:02:40|744770.8|743770.8|744762.9|743762.9|744771.3|743771.3|744760.5|743760.5|29
1620903770000|2021-05-13 11:02:50|744763.5|743763.5|744786.2|743786.2|744799.5|743799.5|744763.5|743763.5|24
1620903780000|2021-05-13 11:03:00|744779.3|743779.3|744793.8|743793.8|744799.2|743799.2|744776|743776|23
1620903790000|2021-05-13 11:03:10|744794|743794|744785.4|743785.4|744794|743794|744774.1|743774.1|20
1620903800000|2021-05-13 11:03:20|744782.5|743782.5|744785.8|743785.8|744785.8|743785.8|744779.6|743779.6|11
1620903810000|2021-05-13 11:03:30|744775|743775|744765.7|743765.7|744775|743775|744759.4|743759.4|15
1620903820000|2021-05-13 11:03:40|744765.3|743765.3|744761.6|743761.6|744765.3|743765.3|744748.3|743748.3|19
1620903830000|2021-05-13 11:03:50|744761.2|743761.2|744824.3|743824.3|744828.5|743828.5|744760.6|743760.6|13
1620903840000|2021-05-13 11:04:00|744823.7|743823.7|744778.9|743778.9|745313.5|743896.2|744778.9|743292.9|23
1620903850000|2021-05-13 11:04:10|744776.8|743776.8|744773|743773|745309.4|743803.5|744772.9|743309.4|20
1620903860000|2021-05-13 11:04:20|744775.5|743775.5|744750.7|743750.7|744780.7|743780.7|744750.7|743750.7|16
1620903870000|2021-05-13 11:04:30|745260.7|743260.7|745057.7|743057.7|745260.7|743670.6|744542|743053|33
1620903880000|2021-05-13 11:04:40|745059.6|743059.6|745088.8|743088.8|745088.8|743589.9|744532.4|743057.8|34
1620903890000|2021-05-13 11:04:50|744579.3|743579.3|745126.7|743126.7|745135.6|743636.8|744564.4|743093.5|36
1620903900000|2021-05-13 11:05:00|745122.3|743122.3|744579.9|743579.9|745177.5|743703.6|744565.8|743066.5|38
1620903910000|2021-05-13 11:05:10|744579.8|743579.8|745086.8|743086.8|745099.8|743585.9|744570|743077.4|27
1620903920000|2021-05-13 11:05:20|745088.9|743088.9|745100.5|743100.5|745118.1|743594.1|744594.1|743078.3|29
1620903930000|2021-05-13 11:05:30|745088.6|743088.6|744651|743651|745162.7|743669.1|744592.2|743088.6|33
1620903940000|2021-05-13 11:05:40|744645.6|743645.6|744536.2|743536.2|745146.9|743645.6|744499.1|743002.5|37
1620903950000|2021-05-13 11:05:50|744533|743533|744511.3|743511.3|745026.1|743537.4|744509.7|742996.7|24
1620903960000|2021-05-13 11:06:00|744506.9|743506.9|744549.1|743549.1|745041.6|743552.1|744505.6|743005.4|33
1620903970000|2021-05-13 11:06:10|744540.6|743540.6|744680.6|743680.6|745097|743680.6|744534.5|743040.1|35
1620903980000|2021-05-13 11:06:20|744699.7|743699.7|745245.3|743245.3|745254.5|743755.2|744699.7|743237.1|29
1620903990000|2021-05-13 11:06:30|744739.3|743739.3|744666.3|743666.3|745257.6|743761.3|744666.3|743211|30
1620904000000|2021-05-13 11:06:40|745185|743185|745165.4|743165.4|745185.6|743701.6|744668.1|743163.2|32
1620904010000|2021-05-13 11:06:50|745165.3|743165.3|744711.3|743711.3|745214.6|743711.3|744668.4|743165.3|22
1620904020000|2021-05-13 11:07:00|745218.1|743218.1|744776.9|743776.9|745222.1|743786.5|744711.2|743214.7|29
1620904030000|2021-05-13 11:07:10|744776|743776|745360.9|743360.9|745360.9|743871.1|744726|743226.5|38
1620904040000|2021-05-13 11:07:20|745367.8|743367.8|745386.1|743386.1|745386.1|743881.6|744881.6|743351.9|31
1620904050000|2021-05-13 11:07:30|744878.1|743878.1|744869.2|743869.2|745411.3|743901.5|744869.2|743384.4|32
1620904060000|2021-05-13 11:07:40|744879.1|743879.1|744863.7|743863.7|744880.2|743880.2|744862.2|743862.2|28
1620904070000|2021-05-13 11:07:50|744877|743877|745389.1|743389.1|745401.3|743895.7|744871.7|743365.4|27
1620904080000|2021-05-13 11:08:00|745392.8|743392.8|744892|743892|745399.2|743892|744861.7|743372.9|31
1620904090000|2021-05-13 11:08:10|744886|743886|744865.8|743865.8|745391|743886.7|744863.1|743359.6|34
1620904100000|2021-05-13 11:08:20|744862.9|743862.9|744851.2|743851.2|745360|743862.9|744834.9|743345.5|16
1620904110000|2021-05-13 11:08:30|745353.2|743353.2|744844.1|743844.1|745392.8|743883.5|744844.1|743351|28
1620904120000|2021-05-13 11:08:40|744844.8|743844.8|744832.3|743832.3|745344.7|743848.9|744819.6|743336.6|21
1620904130000|2021-05-13 11:08:50|744835.9|743835.9|744834.2|743834.2|745331.4|743839.9|744823.8|743320.8|21
1620904140000|2021-05-13 11:09:00|744822.4|743822.4|744825.6|743825.6|745338.5|743850.1|744818|743331.6|27
1620904150000|2021-05-13 11:09:10|744830.3|743830.3|744821.5|743821.5|744841.4|743841.4|744817|743817|29
1620904160000|2021-05-13 11:09:20|744824.1|743824.1|744820.6|743820.6|744824.8|743824.8|744817.1|743817.1|12
1620904170000|2021-05-13 11:09:30|744837.2|743837.2|744832|743832|745356.2|743849|744829.3|743347.9|31
1620904180000|2021-05-13 11:09:40|744831.1|743831.1|744843.2|743843.2|745363.5|743877.5|744830.5|743356|28
1620904190000|2021-05-13 11:09:50|744834.4|743834.4|744850.1|743850.1|745353.3|743852.9|744833.7|743336.6|25
1620904200000|2021-05-13 11:10:00|744843.7|743843.7|744832.7|743832.7|745341|743852.5|744830.8|743340.6|22
1620904210000|2021-05-13 11:10:10|744834.8|743834.8|745168.8|743168.8|745194.7|743835.2|744677.7|743168.5|26
1620904220000|2021-05-13 11:10:20|745170.3|743170.3|744672.5|743672.5|745186.9|743683.3|744672.5|743169.3|22
1620904230000|2021-05-13 11:10:30|744663.1|743663.1|744681|743681|745180.7|743685.1|744663.1|743154.1|30
1620904240000|2021-05-13 11:10:40|744685.7|743685.7|745151.9|743151.9|745188.5|743687.3|744662.2|743151.9|31
1620904250000|2021-05-13 11:10:50|745160.8|743160.8|744684.4|743684.4|745185.1|743694|744654.5|743160.8|29
1620904260000|2021-05-13 11:11:00|744676.7|743676.7|745166.9|743166.9|745180.1|743682.2|744660.8|743166.6|29
1620904270000|2021-05-13 11:11:10|745163.2|743163.2|744678.9|743678.9|745163.2|743680.5|744645.1|743156.6|16
1620904280000|2021-05-13 11:11:20|744674.5|743674.5|745252.5|743252.5|745253.1|743744|744674.5|743193.7|28
1620904290000|2021-05-13 11:11:30|745249|743249|744667.6|743667.6|745252.5|743739.9|744665.5|743213.8|30
1620904300000|2021-05-13 11:11:40|744668.5|743668.5|744662.5|743662.5|744679.8|743679.8|744656.5|743656.5|19
1620904310000|2021-05-13 11:11:50|744666.2|743666.2|744669.6|743669.6|744674.2|743674.2|744658.5|743658.5|15
1620904320000|2021-05-13 11:12:00|744670.3|743670.3|744657.4|743657.4|744680|743680|744654.5|743654.5|17
1620904330000|2021-05-13 11:12:10|744662.8|743662.8|744766|743766|744766|743766|744662.8|743662.8|20
1620904340000|2021-05-13 11:12:20|744753.3|743753.3|744724.6|743724.6|745222.3|743778.1|744715|743218.5|28
1620904350000|2021-05-13 11:12:30|744716.4|743716.4|744673.1|743673.1|745191.9|743716.4|744673.1|743181.7|30
1620904360000|2021-05-13 11:12:40|744674.5|743674.5|744705.4|743705.4|744707.8|743707.8|744648.2|743648.2|27
1620904370000|2021-05-13 11:12:50|744703.3|743703.3|744793.5|743793.5|745292.8|743799.8|744697.4|743292.8|25
1620904380000|2021-05-13 11:13:00|744790.3|743790.3|744807.7|743807.7|745313|743807.7|744782.4|743288.9|32
1620904390000|2021-05-13 11:13:10|745307.2|743307.2|744789.4|743789.4|745307.2|743849.2|744777.3|743307.2|27
1620904400000|2021-05-13 11:13:20|744781.2|743781.2|744840.5|743840.5|745286.9|743840.5|744771.8|743279.1|27
1620904410000|2021-05-13 11:13:30|744822.8|743822.8|744843.3|743843.3|744845.1|743845.1|744822.8|743822.8|18
1620904420000|2021-05-13 11:13:40|744839.5|743839.5|744841.2|743841.2|744845|743845|744827.9|743827.9|16
1620904430000|2021-05-13 11:13:50|744836.6|743836.6|744834.3|743834.3|744863.1|743863.1|744806.6|743806.6|17
1620904440000|2021-05-13 11:14:00|744833|743833|745247.8|743247.8|745315.7|743833|744749.6|743247.8|24
1620904450000|2021-05-13 11:14:10|745250.3|743250.3|745257|743257|745281|743789.6|744770.4|743250.3|30
1620904460000|2021-05-13 11:14:20|745262.8|743262.8|744774.4|743774.4|745275.6|743777.7|744754.7|743256.1|28
1620904470000|2021-05-13 11:14:30|744760|743760|745273.2|743273.2|745279.7|743760|744754|743258.8|27
1620904480000|2021-05-13 11:14:40|744776|743776|745268.1|743268.1|745280.7|743784.6|744771.4|743266.7|29
1620904490000|2021-05-13 11:14:50|745268.2|743268.2|745263|743263|745270.1|743758.2|744714.9|743211.1|30
1620904500000|2021-05-13 11:15:00|745263.2|743263.2|745239|743239|745263.2|743742|744713|743203.7|32
1620904510000|2021-05-13 11:15:10|745236.8|743236.8|744762.9|743762.9|745299.3|743799.1|744745.6|743236.8|30
1620904520000|2021-05-13 11:15:20|744772.5|743772.5|744843.8|743843.8|745353.6|743856|744746.4|743331|32
1620904530000|2021-05-13 11:15:30|744833.3|743833.3|744844.6|743844.6|745347.8|743853.8|744833.3|743333|35
1620904540000|2021-05-13 11:15:40|744841.8|743841.8|745328.6|743328.6|745340.9|743899|744830.3|743328.6|30
1620904550000|2021-05-13 11:15:50|745332.8|743332.8|744823.8|743823.8|745341.8|743836.8|744820.8|743332.8|28
1620904560000|2021-05-13 11:16:00|744816.4|743816.4|744777.8|743777.8|745272|743858.5|744758.1|743260.2|38
1620904570000|2021-05-13 11:16:10|744793.2|743793.2|744737.7|743737.7|744793.2|743793.2|744734.4|743734.4|30
1620904580000|2021-05-13 11:16:20|744740.1|743740.1|744738.7|743738.7|745238.8|743778|744731.3|743238.8|34
1620904590000|2021-05-13 11:16:30|744726.1|743726.1|744757.2|743757.2|744757.2|743757.2|744720|743720|33
1620904600000|2021-05-13 11:16:40|744748.3|743748.3|744850.8|743850.8|745320.9|743854.2|744748.3|743314.2|31
1620904610000|2021-05-13 11:16:50|744851.8|743851.8|745354|743354|745402.4|743906.1|744826|743325.4|38
1620904620000|2021-05-13 11:17:00|745346.8|743346.8|745373.8|743373.8|745373.8|743870.7|744829.9|743324.8|35
1620904630000|2021-05-13 11:17:10|745369.4|743369.4|744841.3|743841.3|745373.3|743868.1|744825.9|743335.7|31
1620904640000|2021-05-13 11:17:20|744841.1|743841.1|744790|743790|745325.2|743841.1|744767.9|743320.9|30
1620904650000|2021-05-13 11:17:30|744784.8|743784.8|744735.5|743735.5|745270.5|743784.8|744718.5|743244.5|34
1620904660000|2021-05-13 11:17:40|744735.6|743735.6|744715.4|743715.4|744737|743737|744701.1|743701.1|33
1620904670000|2021-05-13 11:17:50|744704.3|743704.3|744776|743776|745264.8|743776|744704.3|743208.6|31
1620904680000|2021-05-13 11:18:00|744763.4|743763.4|744800.1|743800.1|745386.4|743867.3|744763.4|743332.3|35
1620904690000|2021-05-13 11:18:10|744766.1|743766.1|744706.1|743706.1|745264.2|743766.4|744693.8|743201.5|27
1620904700000|2021-05-13 11:18:20|744701.3|743701.3|745187.9|743187.9|745198|743701.3|744682|743182.7|21
1620904710000|2021-05-13 11:18:30|745184.6|743184.6|745149|743149|745184.6|743677.8|744643.3|743148.6|30
1620904720000|2021-05-13 11:18:40|745142.2|743142.2|745149.5|743149.5|745157.8|743683.4|744638.7|743135.2|33
1620904730000|2021-05-13 11:18:50|745143.4|743143.4|745126.1|743126.1|745144.3|743625.9|744617.3|743118.4|34
1620904740000|2021-05-13 11:19:00|745118.8|743118.8|744628.4|743628.4|745121.1|743629.7|744593.8|743112.7|32
1620904750000|2021-05-13 11:19:10|744617.9|743617.9|744640.7|743640.7|744667.9|743667.9|744617.9|743617.9|35
1620904760000|2021-05-13 11:19:20|744641.7|743641.7|745170|743170|745200|743694.5|744638.2|743158.7|31
1620904770000|2021-05-13 11:19:30|745170.1|743170.1|744651.8|743651.8|745170.1|743654.8|744628.2|743170.1|27
1620904780000|2021-05-13 11:19:40|744650.7|743650.7|744669.9|743669.9|744697|743697|744650.5|743650.5|31
1620904790000|2021-05-13 11:19:50|744668.8|743668.8|745106.9|743106.9|745106.9|743668.8|744602.2|743106.9|27
1620904800000|2021-05-13 11:20:00|745102.2|743102.2|744621.6|743621.6|745104.4|743659.1|744607.9|743098.4|35
1620904810000|2021-05-13 11:20:10|744626.7|743626.7|744628.2|743628.2|745120.3|743628.2|744597.3|743096.9|26
1620904820000|2021-05-13 11:20:20|744623.2|743623.2|744410.4|743410.4|745138.3|743629.7|744371.8|742866.1|37
1620904830000|2021-05-13 11:20:30|744415.7|743415.7|744437|743437|744934.9|743441.2|744410.9|742934.9|30
1620904840000|2021-05-13 11:20:40|744437.5|743437.5|744440.8|743440.8|744456.7|743456.7|744418.9|743418.9|29
1620904850000|2021-05-13 11:20:50|744439.6|743439.6|744424.7|743424.7|744952.2|743453|744416.2|742947.1|29
1620904860000|2021-05-13 11:21:00|744422.3|743422.3|744942.7|742942.7|744953|743457.5|744421.8|742939.5|29
1620904870000|2021-05-13 11:21:10|744946.6|742946.6|744929.8|742929.8|744954|743455.1|744417.2|742928.9|26
1620904880000|2021-05-13 11:21:20|744929.4|742929.4|744451.4|743451.4|744929.4|743477.6|744414.6|742913.5|36
1620904890000|2021-05-13 11:21:30|744441.6|743441.6|744543.4|743543.4|744549.5|743549.5|744411.7|743411.7|35
1620904900000|2021-05-13 11:21:40|744544.6|743544.6|744487.4|743487.4|744984.2|743544.6|744479.5|742980|32
1620904910000|2021-05-13 11:21:50|744491.4|743491.4|744976.2|742976.2|744982.8|743498.3|744476.1|742974.1|32
1620904920000|2021-05-13 11:22:00|744975|742975|744439.6|743439.6|744975|743483.5|744439.6|742938.2|22
1620904930000|2021-05-13 11:22:10|744438.6|743438.6|744429.1|743429.1|744934.5|743438.6|744419.9|742917.8|21
1620904940000|2021-05-13 11:22:20|744427.5|743427.5|744409.4|743409.4|744427.5|743427.5|744392.2|743392.2|23
1620904950000|2021-05-13 11:22:30|744405|743405|744357|743357|744902|743405|744344.3|742889.4|31
1620904960000|2021-05-13 11:22:40|744358.2|743358.2|744381.1|743381.1|744892.6|743398.2|744342.4|742878.8|30
1620904970000|2021-05-13 11:22:50|744379.8|743379.8|744392.4|743392.4|744893|743403.7|744379.2|742882.6|28
1620904980000|2021-05-13 11:23:00|744388|743388|744371.9|743371.9|744877|743388|744354.6|742859.9|30
1620904990000|2021-05-13 11:23:10|744370.4|743370.4|744345.2|743345.2|744378|743378|744336.5|743336.5|37
1620905000000|2021-05-13 11:23:20|744320.3|743320.3|744232.7|743232.7|744698.6|743320.3|744146.6|742694.9|38
1620905010000|2021-05-13 11:23:30|744238.6|743238.6|744185.3|743185.3|744701.4|743239|744172.3|742685.8|32
1620905020000|2021-05-13 11:23:40|744182.2|743182.2|744165|743165|744684.1|743183.5|744153.3|742674.2|30
1620905030000|2021-05-13 11:23:50|744167.1|743167.1|744188.7|743188.7|744714.2|743201|744159.1|742663.7|32
1620905040000|2021-05-13 11:24:00|744184.5|743184.5|744145.3|743145.3|744692.3|743186.7|744141.8|742650.1|34
1620905050000|2021-05-13 11:24:10|744147.7|743147.7|744121.9|743121.9|744634.6|743167.7|744112.5|742616.3|32
1620905060000|2021-05-13 11:24:20|744145.2|743145.2|744648.1|742648.1|744657.5|743160.3|744145.2|742648.1|32
1620905070000|2021-05-13 11:24:30|744644.4|742644.4|744644.5|742644.5|744647.3|743150.4|744138.3|742640.6|30
1620905080000|2021-05-13 11:24:40|744642.6|742642.6|744172.5|743172.5|744651.8|743172.5|744136.2|742640.9|23
1620905090000|2021-05-13 11:24:50|744596.9|742596.9|744540.5|742540.5|744597.9|743091.3|744038.2|742539|29
1620905100000|2021-05-13 11:25:00|744538.6|742538.6|744531.9|742531.9|744540.7|743060.1|744027.2|742531.6|26
1620905110000|2021-05-13 11:25:10|744546|742546|744527.9|742527.9|744546|743044.6|744021.5|742527.6|25
1620905120000|2021-05-13 11:25:20|744531.1|742531.1|744529.3|742529.3|744546.1|743046.9|744023.6|742519.5|32
1620905130000|2021-05-13 11:25:30|744524.2|742524.2|744035.1|743035.1|744544.1|743047.5|744026.6|742522.5|36
1620905140000|2021-05-13 11:25:40|744035.2|743035.2|744016.7|743016.7|744041.6|743041.6|744015.6|743015.6|27
1620905150000|2021-05-13 11:25:50|744016.2|743016.2|744029.2|743029.2|744029.2|743029.2|744014.2|743014.2|18
1620905160000|2021-05-13 11:26:00|744028.9|743028.9|744021.6|743021.6|744517.9|743029.4|743977.5|742483.2|22
1620905170000|2021-05-13 11:26:10|744029.9|743029.9|743996|742996|744029.9|743029.9|743965|742965|29
1620905180000|2021-05-13 11:26:20|743998.6|742998.6|744035.4|743035.4|744038.5|743038.5|743997.9|742997.9|34
1620905190000|2021-05-13 11:26:30|744036.2|743036.2|744045.3|743045.3|744046|743046|744035.8|743035.8|23
1620905200000|2021-05-13 11:26:40|744045.7|743045.7|744022.1|743022.1|744045.7|743045.7|744013.3|743013.3|29
1620905210000|2021-05-13 11:26:50|744021.9|743021.9|744035|743035|744508.7|743035|743992.3|742500.1|27
1620905220000|2021-05-13 11:27:00|744035.9|743035.9|744047.2|743047.2|744530|743047.2|744022.3|742530|28
1620905230000|2021-05-13 11:27:10|744046|743046|744085.2|743085.2|744087.9|743087.9|744046|743046|30
1620905240000|2021-05-13 11:27:20|744085.4|743085.4|744082.4|743082.4|744085.4|743085.4|744080|743080|24
1620905250000|2021-05-13 11:27:30|744080.8|743080.8|744055.5|743055.5|744094.1|743094.1|744055.5|743055.5|26
1620905260000|2021-05-13 11:27:40|744054.6|743054.6|744041.2|743041.2|744057.2|743057.2|744035.7|743035.7|21
1620905270000|2021-05-13 11:27:50|744041.5|743041.5|744054|743054|744060|743060|744036.7|743036.7|27
1620905280000|2021-05-13 11:28:00|744041.7|743041.7|744056.6|743056.6|744057.8|743057.8|744038.4|743038.4|29
1620905290000|2021-05-13 11:28:10|744057.4|743057.4|744048.8|743048.8|744072.5|743072.5|744038.6|743038.6|30
1620905300000|2021-05-13 11:28:20|744047.9|743047.9|744077|743077|744080|743080|744047.9|743047.9|28
1620905310000|2021-05-13 11:28:30|744071.8|743071.8|744068.2|743068.2|744079|743079|744035.6|743035.6|18
1620905320000|2021-05-13 11:28:40|744065.1|743065.1|743975.3|742975.3|744067.1|743067.1|743970.3|742970.3|27
1620905330000|2021-05-13 11:28:50|743965.2|742965.2|743951|742951|743965.2|742965.2|743933.4|742933.4|28
1620905340000|2021-05-13 11:29:00|743936.1|742936.1|743931.9|742931.9|743946.3|742946.3|743929.8|742929.8|31
1620905350000|2021-05-13 11:29:10|743932.5|742932.5|743925.8|742925.8|743936.1|742936.1|743918.6|742918.6|29
1620905360000|2021-05-13 11:29:20|743833.8|742833.8|743811.2|742811.2|744331|742833.8|743806.7|742330|30
1620905370000|2021-05-13 11:29:30|743804.6|742804.6|743801.2|742801.2|743814.6|742814.6|743785.8|742785.8|31
1620905380000|2021-05-13 11:29:40|743798.9|742798.9|744252.5|742252.5|744252.5|742809|743772.3|742250.3|25
1620905390000|2021-05-13 11:29:50|743743.6|742743.6|743719|742719|743785.5|742785.5|743719|742719|31
1620905400000|2021-05-13 11:30:00|743717.7|742717.7|743601.8|742601.8|743718.6|742718.6|743601.8|742601.8|38
1620905410000|2021-05-13 11:30:10|743608|742608|743542.9|742542.9|743609.9|742609.9|743527.8|742527.8|38
1620905420000|2021-05-13 11:30:20|743545.8|742545.8|743553.6|742553.6|743573.8|742573.8|743538.6|742538.6|28
1620905430000|2021-05-13 11:30:30|743548.5|742548.5|743607|742607|743614.4|742614.4|743540.8|742540.8|32
1620905440000|2021-05-13 11:30:40|743612.9|742612.9|743659|742659|743672.3|742672.3|743610.9|742610.9|29
1620905450000|2021-05-13 11:30:50|743638.5|742638.5|743607.3|742607.3|743639.8|742639.8|743605.1|742605.1|20
1620905460000|2021-05-13 11:31:00|743590.8|742590.8|743557.5|742557.5|743613|742613|743556.5|742556.5|31
1620905470000|2021-05-13 11:31:10|743557.2|742557.2|743543.2|742543.2|743579.6|742579.6|743540.4|742540.4|34
1620905480000|2021-05-13 11:31:20|743543.4|742543.4|743592.7|742592.7|743592.7|742592.7|743540.9|742540.9|29
1620905490000|2021-05-13 11:31:30|743603.5|742603.5|743543.9|742543.9|743603.5|742603.5|743539.6|742539.6|28
1620905500000|2021-05-13 11:31:40|743544.4|742544.4|743547.4|742547.4|743547.5|742547.5|743535.9|742535.9|23
1620905510000|2021-05-13 11:31:50|743549.8|742549.8|743556.6|742556.6|743559.2|742559.2|743544.4|742544.4|28
1620905520000|2021-05-13 11:32:00|743538.9|742538.9|743491.5|742491.5|743541.4|742541.4|743452.2|742452.2|29
1620905530000|2021-05-13 11:32:10|743472.4|742472.4|743538.2|742538.2|743572.6|742572.6|743472.4|742472.4|31
1620905540000|2021-05-13 11:32:20|743586.7|742586.7|743607.6|742607.6|743609|742609|743586.7|742586.7|27
1620905550000|2021-05-13 11:32:30|743596.3|742596.3|743618.8|742618.8|743631.2|742631.2|743596.3|742596.3|28
1620905560000|2021-05-13 11:32:40|743613.3|742613.3|743612|742612|743649.8|742649.8|743598.5|742598.5|28
1620905570000|2021-05-13 11:32:50|743612.2|742612.2|743604|742604|743617.2|742617.2|743601|742601|23
1620905580000|2021-05-13 11:33:00|743586.8|742586.8|743604.6|742604.6|743626.4|742626.4|743586.8|742586.8|35
1620905590000|2021-05-13 11:33:10|743601.4|742601.4|743522|742522|743604.3|742604.3|743510.7|742510.7|35
1620905600000|2021-05-13 11:33:20|743522.6|742522.6|743496.6|742496.6|743522.6|742522.6|743471.9|742471.9|31
1620905610000|2021-05-13 11:33:30|743482.9|742482.9|743473.9|742473.9|743488.6|742488.6|743433.5|742433.5|35
1620905620000|2021-05-13 11:33:40|743465.6|742465.6|743449.5|742449.5|743506.7|742506.7|743446.4|742446.4|31
1620905630000|2021-05-13 11:33:50|743452.2|742452.2|743455|742455|743477.6|742477.6|743433.1|742433.1|35
1620905640000|2021-05-13 11:34:00|743450.5|742450.5|743450.5|742450.5|743482.1|742482.1|743431.6|742431.6|35
1620905650000|2021-05-13 11:34:10|743449.2|742449.2|743309.5|742309.5|743830.6|742449.7|743309.5|741816.1|39
1620905660000|2021-05-13 11:34:20|743315.1|742315.1|743534.1|742534.1|743863.3|742534.1|743308.5|741850|34
1620905670000|2021-05-13 11:34:30|744035.5|742035.5|743495.4|742495.4|744042.3|742537.6|743491.3|742005.7|30
1620905680000|2021-05-13 11:34:40|743501.4|742501.4|743560.3|742560.3|744029.9|742560.4|743484.9|742011.7|31
1620905690000|2021-05-13 11:34:50|743550.7|742550.7|743408.9|742408.9|744054.1|742555.8|743408.9|741938.7|35
1620905700000|2021-05-13 11:35:00|743408.2|742408.2|743400.9|742400.9|743421.1|742421.1|743375.7|742375.7|30
1620905710000|2021-05-13 11:35:10|743403.9|742403.9|743381.4|742381.4|743885.4|742403.9|743375.5|741869.5|39
1620905720000|2021-05-13 11:35:20|743377.8|742377.8|743349.2|742349.2|743871.3|742385.1|743349.2|741853.7|37
1620905730000|2021-05-13 11:35:30|743345.7|742345.7|743234.2|742234.2|743763.2|742345.7|743221.5|741732.3|34
1620905740000|2021-05-13 11:35:40|743236.9|742236.9|743204.3|742204.3|743787.5|742303.5|743175.8|741677.6|38
1620905750000|2021-05-13 11:35:50|743207.3|742207.3|743198.7|742198.7|743708.2|742294.9|743169.8|741681.6|37
1620905760000|2021-05-13 11:36:00|743678.8|741678.8|743646.8|741646.8|743691.8|742177.4|743156.2|741645.8|32
1620905770000|2021-05-13 11:36:10|743652.9|741652.9|743496.3|741496.3|743656.8|742144.9|742982.3|741476|36
1620905780000|2021-05-13 11:36:20|743499.3|741499.3|742948|741948|743519.7|742028.7|742944.8|741469.9|36
1620905790000|2021-05-13 11:36:30|742932.3|741932.3|742941.8|741941.8|743385|741941.8|742849.9|741385|34
1620905800000|2021-05-13 11:36:40|742928.3|741928.3|742935.3|741935.3|742943.7|741943.7|742898.6|741898.6|34
1620905810000|2021-05-13 11:36:50|742935.6|741935.6|743487.4|741487.4|743512.6|742036.3|742933.6|741486.8|35
1620905820000|2021-05-13 11:37:00|742970.4|741970.4|742862.4|741862.4|743463.8|741988.7|742862.4|741367.8|36
1620905830000|2021-05-13 11:37:10|742868.1|741868.1|742828.3|741828.3|743340.4|741879.8|742824.1|741313.7|40
1620905840000|2021-05-13 11:37:20|742832.2|741832.2|742871.6|741871.6|742872.1|741872.1|742819.8|741819.8|35
1620905850000|2021-05-13 11:37:30|742882.8|741882.8|743026.2|742026.2|743534.1|742036.7|742882.8|741421.7|37
1620905860000|2021-05-13 11:37:40|743031.6|742031.6|743070.3|742070.3|743565.2|742076.7|743031.6|741548.7|36
1620905870000|2021-05-13 11:37:50|743085.4|742085.4|743591.2|741591.2|743593.3|742096.4|743085.4|741569.8|33
1620905880000|2021-05-13 11:38:00|743590.8|741590.8|743027.5|742027.5|743590.8|742071.7|743000.9|741542.9|32
1620905890000|2021-05-13 11:38:10|743026.6|742026.6|743022.7|742022.7|743051.4|742051.4|742983.3|741983.3|32
1620905900000|2021-05-13 11:38:20|743024.6|742024.6|742773.1|741773.1|743406|742024.6|742767.5|741270|37
1620905910000|2021-05-13 11:38:30|742779.6|741779.6|742755|741755|742828.6|741828.6|742754.3|741754.3|36
1620905920000|2021-05-13 11:38:40|742756.5|741756.5|742772.8|741772.8|742786|741786|742729.6|741729.6|30
1620905930000|2021-05-13 11:38:50|742772.3|741772.3|742755.9|741755.9|742777.6|741777.6|742751.9|741751.9|28
1620905940000|2021-05-13 11:39:00|742756.5|741756.5|742774.7|741774.7|742774.7|741774.7|742748.7|741748.7|26
1620905950000|2021-05-13 11:39:10|742770.9|741770.9|742766.6|741766.6|742783.9|741783.9|742765.4|741765.4|27
1620905960000|2021-05-13 11:39:20|742767.7|741767.7|742839.4|741839.4|742855.1|741855.1|742767.5|741767.5|30
1620905970000|2021-05-13 11:39:30|742838|741838|742844.5|741844.5|742846.6|741846.6|742829.1|741829.1|25
1620905980000|2021-05-13 11:39:40|742850.4|741850.4|742852.2|741852.2|742894.5|741894.5|742844.3|741844.3|28
1620905990000|2021-05-13 11:39:50|742852.6|741852.6|742763.7|741763.7|743295.2|741852.6|742753.7|741287.4|26
1620906000000|2021-05-13 11:40:00|742750.8|741750.8|743064.6|741064.6|743204.3|741750.8|742556.2|741064.6|39
1620906010000|2021-05-13 11:40:10|742562.2|741562.2|742807|741807|743347.2|741866.9|742562.2|741266|39
1620906020000|2021-05-13 11:40:20|742810.4|741810.4|743228.6|741228.6|743307.4|741812.5|742718.7|741222.6|34
1620906030000|2021-05-13 11:40:30|742714.2|741714.2|742660.6|741660.6|743216.5|741724.7|742653.2|741197|35
1620906040000|2021-05-13 11:40:40|742660.3|741660.3|742779|741779|742780.8|741780.8|742655.2|741655.2|39
1620906050000|2021-05-13 11:40:50|742778.6|741778.6|742865.6|741865.6|742883.3|741883.3|742777.1|741777.1|35
1620906060000|2021-05-13 11:41:00|742863.5|741863.5|742836.9|741836.9|742892.7|741892.7|742836.9|741836.9|34
1620906070000|2021-05-13 11:41:10|742832.2|741832.2|742644.1|741644.1|743317|741837.8|742644.1|741306.8|32
1620906080000|2021-05-13 11:41:20|742646.8|741646.8|742664|741664|742664|741664|742638.4|741638.4|35
1620906090000|2021-05-13 11:41:30|742649|741649|742655|741655|742662.3|741662.3|742637.4|741637.4|32
1620906100000|2021-05-13 11:41:40|742653.3|741653.3|742850.6|741850.6|743311|741853.3|742648.4|741311|30
1620906110000|2021-05-13 11:41:50|742852.2|741852.2|742885.5|741885.5|743456.4|741978.8|742852.2|741390.5|36
1620906120000|2021-05-13 11:42:00|742870.6|741870.6|743274.4|741274.4|743276|741870.6|742776.1|741274.4|25
1620906130000|2021-05-13 11:42:10|743275.4|741275.4|742756.8|741756.8|743275.4|741789|742750.2|741275.4|37
1620906140000|2021-05-13 11:42:20|742757.7|741757.7|742799.5|741799.5|742816.8|741816.8|742734.5|741734.5|34
1620906150000|2021-05-13 11:42:30|742790.3|741790.3|742675.6|741675.6|743220.4|741793.1|742671.4|741220.4|28
1620906160000|2021-05-13 11:42:40|742671.8|741671.8|742751.4|741751.4|742751.4|741751.4|742653.2|741653.2|36
1620906170000|2021-05-13 11:42:50|742745.6|741745.6|742733.9|741733.9|742750.5|741750.5|742729.8|741729.8|30
1620906180000|2021-05-13 11:43:00|742725.3|741725.3|743253.6|741253.6|743264.2|741763.8|742656.1|741253.6|36
1620906190000|2021-05-13 11:43:10|743254.7|741254.7|742745.9|741745.9|743254.7|741755.8|742722.8|741254.7|28
1620906200000|2021-05-13 11:43:20|742748.6|741748.6|742834.6|741834.6|742834.6|741834.6|742735.8|741735.8|36
1620906210000|2021-05-13 11:43:30|742814.1|741814.1|742910.5|741910.5|743417.6|741911.1|742796.5|741298.7|34
1620906220000|2021-05-13 11:43:40|742909.8|741909.8|742941.7|741941.7|743425.5|741990.5|742848.8|741372.8|38
1620906230000|2021-05-13 11:43:50|743442|741442|742939.2|741939.2|743452.1|741949.2|742905.2|741409|29
1620906240000|2021-05-13 11:44:00|742930.3|741930.3|743481.2|741481.2|743488.2|741989.4|742930.3|741436.9|36
1620906250000|2021-05-13 11:44:10|743487.2|741487.2|743017.4|742017.4|743487.2|742018|742916.4|741463.2|33
1620906260000|2021-05-13 11:44:20|743036.8|742036.8|742985|741985|743042.6|742042.6|742985|741985|34
1620906270000|2021-05-13 11:44:30|742980.3|741980.3|742876.3|741876.3|743422|742028.2|742876.3|741417.7|37
1620906280000|2021-05-13 11:44:40|742881.6|741881.6|743569.5|741569.5|743569.5|742080.2|742879.9|741419.3|35
1620906290000|2021-05-13 11:44:50|743094.8|742094.8|742996.7|741996.7|743475.5|742094.8|742963|741475.5|38
1620906300000|2021-05-13 11:45:00|743008.1|742008.1|743430|741430|743580.7|742091.4|742902.7|741395|35
1620906310000|2021-05-13 11:45:10|743425.3|741425.3|743342.8|741342.8|743428.7|741914.9|742854.2|741341.1|35
1620906320000|2021-05-13 11:45:20|743343.6|741343.6|743402.4|741402.4|743402.4|741914.4|742829.7|741329.8|37
1620906330000|2021-05-13 11:45:30|742885.6|741885.6|743411.9|741411.9|743435.7|741961.9|742880.4|741384.5|37
1620906340000|2021-05-13 11:45:40|743404.1|741404.1|743381.2|741381.2|743417.4|741932.3|742881.1|741380.5|36
1620906350000|2021-05-13 11:45:50|742894.5|741894.5|743495|741495|743535.9|742056.4|742887.8|741386.3|38
1620906360000|2021-05-13 11:46:00|742978.3|741978.3|742990.4|741990.4|743504.3|742004.7|742977.6|741480.4|38
1620906370000|2021-05-13 11:46:10|742986.3|741986.3|743049.1|742049.1|743498.6|742074.2|742986.3|741491.1|39
1620906380000|2021-05-13 11:46:20|743049.9|742049.9|743100.3|742100.3|743104.3|742104.3|743048|742048|34
1620906390000|2021-05-13 11:46:30|743096.5|742096.5|743574.7|741574.7|743583|742113.4|743072.1|741574.7|26
1620906400000|2021-05-13 11:46:40|743579.9|741579.9|743056.3|742056.3|743584|742096.7|743040.2|741575.7|33
1620906410000|2021-05-13 11:46:50|743062.4|742062.4|743090.7|742090.7|743581|742108|743036.9|741539.9|37
1620906420000|2021-05-13 11:47:00|743085.9|742085.9|743576.3|741576.3|743584.9|742115.4|743079.2|741574.3|32
1620906430000|2021-05-13 11:47:10|743576.4|741576.4|743094.1|742094.1|743576.4|742107.4|743062.2|741568.5|34
1620906440000|2021-05-13 11:47:20|743096.5|742096.5|743155.3|742155.3|743156.4|742156.4|743086.3|742086.3|28
1620906450000|2021-05-13 11:47:30|743153.9|742153.9|743186|742186|743660.2|742186|743138.7|741646.5|29
1620906460000|2021-05-13 11:47:40|743190.5|742190.5|743123.8|742123.8|743190.5|742190.5|743123.8|742123.8|28
1620906470000|2021-05-13 11:47:50|743126.2|742126.2|743132.9|742132.9|743152.1|742152.1|743125.2|742125.2|26
1620906480000|2021-05-13 11:48:00|743126.8|742126.8|743130.2|742130.2|743591.8|742136.6|743086|741586|29
1620906490000|2021-05-13 11:48:10|743129.8|742129.8|743089.3|742089.3|743647|742151.6|743084.2|741634.6|29
1620906500000|2021-05-13 11:48:20|743091|742091|743080.2|742080.2|743098.4|742098.4|743077.1|742077.1|37
1620906510000|2021-05-13 11:48:30|743076.9|742076.9|743112|742112|743611.2|742112|743076.9|741611.2|22
1620906520000|2021-05-13 11:48:40|743107|742107|743088.3|742088.3|743599.7|742153.1|743086.9|741598.3|36
1620906530000|2021-05-13 11:48:50|743091.4|742091.4|743626.3|741626.3|743628.9|742119.5|743090.6|741584.1|30
1620906540000|2021-05-13 11:49:00|743119.9|742119.9|743073|742073|743119.9|742119.9|743071.8|742071.8|22
1620906550000|2021-05-13 11:49:10|743072.8|742072.8|743065.8|742065.8|743077.1|742077.1|743050.6|742050.6|26
1620906560000|2021-05-13 11:49:20|743062.6|742062.6|743463.2|741463.2|743481.3|742070.4|742975.4|741461.9|30
1620906570000|2021-05-13 11:49:30|743460.2|741460.2|743531.5|741531.5|743552|742045.3|742972.8|741460.2|30
1620906580000|2021-05-13 11:49:40|743023|742023|743041.1|742041.1|743053.4|742053.4|743020.1|742020.1|32
1620906590000|2021-05-13 11:49:50|743040.3|742040.3|743041.9|742041.9|743043.4|742043.4|743016.3|742016.3|34
1620906600000|2021-05-13 11:50:00|743527.9|741527.9|743096.7|742096.7|743595.3|742100.6|743042.4|741518.1|32
1620906610000|2021-05-13 11:50:10|743096|742096|743132.2|742132.2|743133.4|742133.4|743085.3|742085.3|32
1620906620000|2021-05-13 11:50:20|743128.4|742128.4|743107.7|742107.7|743141.9|742141.9|743086|742086|31
1620906630000|2021-05-13 11:50:30|743101.8|742101.8|743159.2|742159.2|743664.7|742162.5|743101.5|741652.6|37
1620906640000|2021-05-13 11:50:40|743170.3|742170.3|743584.8|741584.8|743584.8|742173.2|743082.2|741584.8|31
1620906650000|2021-05-13 11:50:50|743586|741586|743171|742171|743600.3|742182.6|743039.3|741579.1|37
1620906660000|2021-05-13 11:51:00|743177.3|742177.3|743644|741644|743645.3|742183|743127.7|741639.3|27
1620906670000|2021-05-13 11:51:10|743642.7|741642.7|743159.5|742159.5|743648.6|742159.5|743127.3|741633.6|33
1620906680000|2021-05-13 11:51:20|743669.2|741669.2|743145.4|742145.4|743669.2|742180.9|743116.4|741669.2|31
1620906690000|2021-05-13 11:51:30|743142.9|742142.9|743241.9|742241.9|743754.3|742245.9|743124.3|741706.3|30
1620906700000|2021-05-13 11:51:40|743243.8|742243.8|743260.6|742260.6|743328.5|742328.5|743242.6|742242.6|35
1620906710000|2021-05-13 11:51:50|743261.4|742261.4|743364.8|742364.8|743781.3|742364.8|743261.4|741774.7|35
1620906720000|2021-05-13 11:52:00|743349.1|742349.1|743320|742320|743849.2|742355.9|743282.5|741784.9|37
1620906730000|2021-05-13 11:52:10|743319.9|742319.9|743818|741818|743818|742319.9|743282|741780.2|30
1620906740000|2021-05-13 11:52:20|743287.4|742287.4|743811.2|741811.2|743811.3|742305.8|743282.4|741783.2|34
1620906750000|2021-05-13 11:52:30|743805.3|741805.3|743872.4|741872.4|743874.8|742371.6|743330.6|741804.7|34
1620906760000|2021-05-13 11:52:40|743872.9|741872.9|743495.7|742495.7|744015.4|742522.1|743390.8|741872.7|32
1620906770000|2021-05-13 11:52:50|744003.7|742003.7|743501.4|742501.4|744010.1|742505.8|743492.2|742002.6|27
1620906780000|2021-05-13 11:53:00|743483|742483|743491.8|742491.8|743994.7|742497.1|743477.9|741974.4|30
1620906790000|2021-05-13 11:53:10|743488.8|742488.8|743868.5|741868.5|743868.5|742499.6|743391.4|741868.5|25
1620906800000|2021-05-13 11:53:20|743388.6|742388.6|743417.4|742417.4|743895.5|742496.1|743379|741873.1|33
1620906810000|2021-05-13 11:53:30|743945.9|741945.9|743928.5|741928.5|743945.9|742449.1|743413|741919.2|33
1620906820000|2021-05-13 11:53:40|743432.3|742432.3|743429.1|742429.1|743936.4|742434|743420.1|741922.9|26
1620906830000|2021-05-13 11:53:50|743432.9|742432.9|743443.6|742443.6|743944.3|742445.8|743426.5|741944.2|32
1620906840000|2021-05-13 11:54:00|743436.6|742436.6|743487.5|742487.5|744007.7|742511.1|743435.5|741933.2|34
1620906850000|2021-05-13 11:54:10|743486.1|742486.1|743971.5|741971.5|744062.1|742554.9|743457.3|741971.5|34
1620906860000|2021-05-13 11:54:20|743970.9|741970.9|743346|742346|743970.9|742458.6|743311.7|741805.1|37
1620906870000|2021-05-13 11:54:30|743349.4|742349.4|743441.5|742441.5|743441.5|742441.5|743349.4|742349.4|30
1620906880000|2021-05-13 11:54:40|743445.7|742445.7|743576.3|742576.3|743579.8|742579.8|743445.7|742445.7|37
1620906890000|2021-05-13 11:54:50|743578.1|742578.1|743455.6|742455.6|744068|742613.5|743455.6|742001.6|40
1620906900000|2021-05-13 11:55:00|743451.7|742451.7|743959.1|741959.1|743959.1|742461.2|743397.2|741895.2|38
1620906910000|2021-05-13 11:55:10|743962.9|741962.9|743528.2|742528.2|744022.6|742529|743468.1|741958.8|36
1620906920000|2021-05-13 11:55:20|743530.1|742530.1|743543.7|742543.7|743573.6|742573.6|743530.1|742530.1|32
1620906930000|2021-05-13 11:55:30|743528.5|742528.5|743537.1|742537.1|743544.9|742544.9|743527.3|742527.3|19
1620906940000|2021-05-13 11:55:40|743537.3|742537.3|743538.7|742538.7|743540|742540|743528.5|742528.5|27
1620906950000|2021-05-13 11:55:50|743538.1|742538.1|743576.9|742576.9|743583.4|742583.4|743536.4|742536.4|26
1620906960000|2021-05-13 11:56:00|743573.6|742573.6|743551.6|742551.6|743573.6|742573.6|743544.9|742544.9|21
1620906970000|2021-05-13 11:56:10|743551|742551|743547.8|742547.8|743569.6|742569.6|743544.7|742544.7|20
1620906980000|2021-05-13 11:56:20|743547.2|742547.2|743555.6|742555.6|743555.9|742555.9|743533.2|742533.2|29
1620906990000|2021-05-13 11:56:30|743551.7|742551.7|743520.4|742520.4|743552.8|742552.8|743520.1|742520.1|23
1620907000000|2021-05-13 11:56:40|743521.8|742521.8|743556.6|742556.6|743560|742560|743521.8|742521.8|22
1620907010000|2021-05-13 11:56:50|743561.2|742561.2|743561|742561|743565.2|742565.2|743556.8|742556.8|19
1620907020000|2021-05-13 11:57:00|743553.5|742553.5|743527.8|742527.8|743559.5|742559.5|743524.1|742524.1|21
1620907030000|2021-05-13 11:57:10|743525.5|742525.5|743518.7|742518.7|743531|742531|743514.3|742514.3|25
1620907040000|2021-05-13 11:57:20|743518.8|742518.8|743506.8|742506.8|743529.7|742529.7|743498.2|742498.2|25
1620907050000|2021-05-13 11:57:30|743503.1|742503.1|743439.9|742439.9|743510.6|742510.6|743413.1|742413.1|24
1620907060000|2021-05-13 11:57:40|743443.6|742443.6|743443.7|742443.7|743444.9|742444.9|743401.4|742401.4|31
1620907070000|2021-05-13 11:57:50|743443|742443|743496.4|742496.4|743504.6|742504.6|743435.8|742435.8|34
1620907080000|2021-05-13 11:58:00|743483.7|742483.7|743456.7|742456.7|743483.7|742483.7|743451.9|742451.9|30
1620907090000|2021-05-13 11:58:10|743455.8|742455.8|743506.9|742506.9|743506.9|742506.9|743455.8|742455.8|22
1620907100000|2021-05-13 11:58:20|743508|742508|743517.7|742517.7|743533.5|742533.5|743504.5|742504.5|30
1620907110000|2021-05-13 11:58:30|743508.8|742508.8|743514.9|742514.9|743541.5|742541.5|743508.8|742508.8|28
1620907120000|2021-05-13 11:58:40|743521.7|742521.7|743527.4|742527.4|743527.4|742527.4|743517.2|742517.2|24
1620907130000|2021-05-13 11:58:50|743540.7|742540.7|743542.1|742542.1|743544|742544|743537.5|742537.5|20
1620907140000|2021-05-13 11:59:00|743541.1|742541.1|743591.6|742591.6|743626|742626|743541.1|742541.1|29
1620907150000|2021-05-13 11:59:10|743594.4|742594.4|743583.4|742583.4|743594.4|742594.4|743582|742582|16
1620907160000|2021-05-13 11:59:20|743584.1|742584.1|743575.3|742575.3|743601.8|742601.8|743570.6|742570.6|15
1620907170000|2021-05-13 11:59:30|743572.1|742572.1|743604.2|742604.2|743609.9|742609.9|743549.4|742549.4|28
1620907180000|2021-05-13 11:59:40|743605.1|742605.1|743595.5|742595.5|743633.3|742633.3|743590.5|742590.5|33
1620907190000|2021-05-13 11:59:50|743593.7|742593.7|743573.5|742573.5|743596.2|742596.2|743555|742555|20
1620907200000|2021-05-13 12:00:00|743569|742569|743568.4|742568.4|743571.8|742571.8|743546|742546|32
1620907210000|2021-05-13 12:00:10|743573.1|742573.1|743568.6|742568.6|743584.6|742584.6|743559.2|742559.2|36
1620907220000|2021-05-13 12:00:20|743589.3|742589.3|743559.9|742559.9|743589.3|742589.3|743556.4|742556.4|26
1620907230000|2021-05-13 12:00:30|743549.3|742549.3|743498.6|742498.6|743558.2|742558.2|743478.7|742478.7|34
1620907240000|2021-05-13 12:00:40|743498.2|742498.2|743456|742456|743498.2|742498.2|743453.8|742453.8|34
1620907250000|2021-05-13 12:00:50|743461.8|742461.8|743451.1|742451.1|743461.8|742461.8|743414.1|742414.1|32
1620907260000|2021-05-13 12:01:00|743447.2|742447.2|743444.1|742444.1|743948.9|742447.2|743425|741944|32
1620907270000|2021-05-13 12:01:10|743447.1|742447.1|743934.2|741934.2|743953.4|742449.1|743429.9|741934.2|32
1620907280000|2021-05-13 12:01:20|743425|742425|743455.3|742455.3|743928.4|742462.3|743425|741928.4|26
1620907290000|2021-05-13 12:01:30|743453.9|742453.9|743435.5|742435.5|743453.9|742453.9|743434.3|742434.3|23
1620907300000|2021-05-13 12:01:40|743432.8|742432.8|743535.9|742535.9|744018.3|742548.3|743432.8|742011.6|30
1620907310000|2021-05-13 12:01:50|743537.9|742537.9|743550.1|742550.1|743567|742567|743511|742511|28
1620907320000|2021-05-13 12:02:00|743550.4|742550.4|743573.5|742573.5|743579.9|742579.9|743547.7|742547.7|26
1620907330000|2021-05-13 12:02:10|743576|742576|743582.9|742582.9|744088.4|742591.9|743563.9|742077.5|34
1620907340000|2021-05-13 12:02:20|743574|742574|743555.5|742555.5|744086.6|742584.4|743554.5|742074.1|30
1620907350000|2021-05-13 12:02:30|743561.9|742561.9|743565.1|742565.1|743570.1|742570.1|743552.4|742552.4|29
1620907360000|2021-05-13 12:02:40|743564.6|742564.6|743561.6|742561.6|743567.8|742567.8|743554.7|742554.7|28
1620907370000|2021-05-13 12:02:50|743562.6|742562.6|743544.5|742544.5|744061|742565.7|743542.5|742053.8|22
1620907380000|2021-05-13 12:03:00|743537.3|742537.3|743553.5|742553.5|743553.5|742553.5|743520.3|742520.3|24
1620907390000|2021-05-13 12:03:10|743547.5|742547.5|743522.5|742522.5|743547.5|742547.5|743519.3|742519.3|23
1620907400000|2021-05-13 12:03:20|743525.2|742525.2|743547.4|742547.4|743551.5|742551.5|743513.7|742513.7|28
1620907410000|2021-05-13 12:03:30|743546.1|742546.1|743424.4|742424.4|743546.1|742546.1|743424.4|742424.4|24
1620907420000|2021-05-13 12:03:40|743426|742426|743430|742430|743456.8|742456.8|743418|742418|34
1620907430000|2021-05-13 12:03:50|743403.7|742403.7|743335.4|742335.4|743829.8|742403.7|743308.5|741824.1|32
1620907440000|2021-05-13 12:04:00|743315.9|742315.9|743280.1|742280.1|743319.3|742319.3|743280.1|742280.1|28
1620907450000|2021-05-13 12:04:10|743283.1|742283.1|743240.1|742240.1|743740.2|742283.1|743233.6|741730.8|34
1620907460000|2021-05-13 12:04:20|743240.6|742240.6|743137.4|742137.4|743240.6|742240.6|743130.8|742130.8|32
1620907470000|2021-05-13 12:04:30|743130.6|742130.6|742991.2|741991.2|743582.4|742136.6|742987.5|741497.7|36
1620907480000|2021-05-13 12:04:40|743471.2|741471.2|743463.6|741463.6|743524|742032.1|742947.9|741446.2|40
1620907490000|2021-05-13 12:04:50|743464.5|741464.5|743484.5|741484.5|743485|741966.2|742949.4|741439.9|36
1620907500000|2021-05-13 12:05:00|743481.9|741481.9|743383.4|741383.4|743483.6|742004.9|742863|741383.4|38
1620907510000|2021-05-13 12:05:10|743383.5|741383.5|743021.2|742021.2|743445|742023.3|742886.5|741383.5|36
1620907520000|2021-05-13 12:05:20|743015|742015|743620.1|741620.1|743620.1|742118.6|743015|741610.3|35
1620907530000|2021-05-13 12:05:30|743618.4|741618.4|743674.1|741674.1|743674.5|742171.3|743108.2|741608.8|33
1620907540000|2021-05-13 12:05:40|743678.3|741678.3|743190.1|742190.1|743721.1|742222.7|743181.4|741678.3|36
1620907550000|2021-05-13 12:05:50|743685.1|741685.1|743682.9|741682.9|743688|742189.1|743151.6|741676|27
1620907560000|2021-05-13 12:06:00|743667.7|741667.7|743228.6|742228.6|743667.7|742228.6|743143.2|741637.4|34
1620907570000|2021-05-13 12:06:10|743244.7|742244.7|743298.8|742298.8|743298.8|742298.8|743239.6|742239.6|31
1620907580000|2021-05-13 12:06:20|743300.8|742300.8|743316|742316|743814.7|742319.3|743288.5|741814.7|32
1620907590000|2021-05-13 12:06:30|743315.6|742315.6|743301.5|742301.5|743806.1|742318.5|743297.5|741803.8|31
1620907600000|2021-05-13 12:06:40|743299.1|742299.1|743315.9|742315.9|743343.6|742343.6|743299.1|742299.1|31
1620907610000|2021-05-13 12:06:50|743316.5|742316.5|743814|741814|743814.4|742320.8|743306.6|741814|21
1620907620000|2021-05-13 12:07:00|743808.9|741808.9|743704|741704|743808.9|742309.2|743237.2|741704|35
1620907630000|2021-05-13 12:07:10|743705|741705|743233.5|742233.5|743739.6|742254.4|743230|741702.7|34
1620907640000|2021-05-13 12:07:20|743239.6|742239.6|743246.2|742246.2|743777.1|742271.9|743238|741763.5|34
1620907650000|2021-05-13 12:07:30|743242|742242|743731.2|741731.2|743731.9|742242|743184.5|741675|28
1620907660000|2021-05-13 12:07:40|743726|741726|743716.4|741716.4|743726|742238|743173.4|741685.9|29
1620907670000|2021-05-13 12:07:50|743716.9|741716.9|743791.7|741791.7|743792.2|742285.8|743207.8|741716.9|31
1620907680000|2021-05-13 12:08:00|743281.8|742281.8|743289.3|742289.3|743796.3|742336.9|743281.8|741787.1|33
1620907690000|2021-05-13 12:08:10|743289.4|742289.4|743236.4|742236.4|743750.2|742306.5|743234.9|741743.8|30
1620907700000|2021-05-13 12:08:20|743225.6|742225.6|743740.3|741740.3|743740.3|742230.7|743213.7|741710.5|28
1620907710000|2021-05-13 12:08:30|743740.1|741740.1|743267.3|742267.3|743740.1|742269.9|743220.7|741720.5|33
1620907720000|2021-05-13 12:08:40|743273.3|742273.3|743778.9|741778.9|743792|742284.5|743261.3|741778.4|30
1620907730000|2021-05-13 12:08:50|743778.3|741778.3|743221.6|742221.6|743781.6|742268.4|743217.9|741733.3|30
1620907740000|2021-05-13 12:09:00|743209.4|742209.4|743241.8|742241.8|743706.1|742247.9|743207.3|741692.1|29
1620907750000|2021-05-13 12:09:10|743241.9|742241.9|743792.9|741792.9|743793.3|742296.8|743241.4|741781|31
1620907760000|2021-05-13 12:09:20|743795|741795|743254|742254|743795|742285.4|743254|741777.9|21
1620907770000|2021-05-13 12:09:30|743246.4|742246.4|743273.6|742273.6|743780.1|742275.3|743230.6|741768|28
1620907780000|2021-05-13 12:09:40|743274.8|742274.8|743340.3|742340.3|743342.4|742342.4|743274.8|742274.8|21
1620907790000|2021-05-13 12:09:50|743340.5|742340.5|743343.2|742343.2|743343.2|742343.2|743261.6|742261.6|32
1620907800000|2021-05-13 12:10:00|743344.6|742344.6|743273.5|742273.5|743344.6|742344.6|743266.4|742266.4|29
1620907810000|2021-05-13 12:10:10|743270|742270|743242|742242|743270|742270|743234|742234|25
1620907820000|2021-05-13 12:10:20|743242.2|742242.2|743241.1|742241.1|743245.9|742245.9|743236.4|742236.4|17
1620907830000|2021-05-13 12:10:30|743241.7|742241.7|743244.2|742244.2|743244.5|742244.5|743238.8|742238.8|17
1620907840000|2021-05-13 12:10:40|743245.2|742245.2|743250.8|742250.8|743254.9|742254.9|743244|742244|20
1620907850000|2021-05-13 12:10:50|743253.5|742253.5|743247.7|742247.7|743254.2|742254.2|743247.3|742247.3|18
1620907860000|2021-05-13 12:11:00|743239.2|742239.2|743111.5|742111.5|743671.2|742247.7|743111.5|741671.2|37
1620907870000|2021-05-13 12:11:10|743608|741608|743583.1|741583.1|743614.8|742115.8|743115.8|741579.4|31
1620907880000|2021-05-13 12:11:20|743586|741586|743580.2|741580.2|743590.3|742084.9|743076.2|741580.2|26
1620907890000|2021-05-13 12:11:30|743579.5|741579.5|743581.2|741581.2|743589|741589|743579.5|741579.5|22
1620907900000|2021-05-13 12:11:40|743584.8|741584.8|743056.7|742056.7|743586.6|742072.6|743054.8|741583.9|21
1620907910000|2021-05-13 12:11:50|743060.2|742060.2|743093|742093|743105.1|742105.1|743055.4|742055.4|26
1620907920000|2021-05-13 12:12:00|743083|742083|743039.2|742039.2|743571|742083|743018.6|741571|31
1620907930000|2021-05-13 12:12:10|743039.7|742039.7|743036.1|742036.1|743040.3|742040.3|743033.5|742033.5|20
1620907940000|2021-05-13 12:12:20|743035.3|742035.3|743037.4|742037.4|743050.6|742050.6|743035|742035|18
1620907950000|2021-05-13 12:12:30|743038.7|742038.7|743041|742041|743044|742044|743035.7|742035.7|20
1620907960000|2021-05-13 12:12:40|743038.4|742038.4|743038.4|742038.4|743070.8|742070.8|743032|742032|20
1620907970000|2021-05-13 12:12:50|743034.1|742034.1|743009.9|742009.9|743034.5|742034.5|742977|741977|28
1620907980000|2021-05-13 12:13:00|743010.4|742010.4|743033.9|742033.9|743056.1|742056.1|742990.5|741990.5|30
1620907990000|2021-05-13 12:13:10|743037|742037|743066.5|742066.5|743066.5|742066.5|743021.8|742021.8|34
1620908000000|2021-05-13 12:13:20|743070.7|742070.7|743065.3|742065.3|743080.1|742080.1|743052.3|742052.3|24
1620908010000|2021-05-13 12:13:30|743084.3|742084.3|743014|742014|743508|742084.3|742989.6|741496|32
1620908020000|2021-05-13 12:13:40|743496|741496|743044.7|742044.7|743501.9|742054.5|742996.6|741492.3|24
1620908030000|2021-05-13 12:13:50|743039.7|742039.7|743042.8|742042.8|743048.9|742048.9|743025|742025|19
1620908040000|2021-05-13 12:14:00|743046.5|742046.5|743050.3|742050.3|743050.9|742050.9|743033.6|742033.6|23
1620908050000|2021-05-13 12:14:10|743049.6|742049.6|743046.9|742046.9|743052.2|742052.2|743036.6|742036.6|18
1620908060000|2021-05-13 12:14:20|743045.4|742045.4|743100.5|742100.5|743112|742112|743045.4|742045.4|28
1620908070000|2021-05-13 12:14:30|743102.9|742102.9|743132.2|742132.2|743132.2|742132.2|743095.9|742095.9|21
1620908080000|2021-05-13 12:14:40|743114.7|742114.7|743135.1|742135.1|743148.9|742148.9|743111|742111|24
1620908090000|2021-05-13 12:14:50|743128.6|742128.6|743236.8|742236.8|743257.5|742257.5|743113.2|742113.2|24
1620908100000|2021-05-13 12:15:00|743243.8|742243.8|743247.9|742247.9|743249.8|742249.8|743237.7|742237.7|25
1620908110000|2021-05-13 12:15:10|743240.7|742240.7|743174.8|742174.8|743246.5|742246.5|743142.7|742142.7|34
1620908120000|2021-05-13 12:15:20|743175.5|742175.5|743207.6|742207.6|743210.6|742210.6|743173|742173|32
1620908130000|2021-05-13 12:15:30|743207|742207|743252.3|742252.3|743749.2|742253.8|743198.9|741740|32
1620908140000|2021-05-13 12:15:40|743252|742252|743241.5|742241.5|743738.2|742257.8|743234.9|741737.1|39
1620908150000|2021-05-13 12:15:50|743241.4|742241.4|743285.5|742285.5|743301.9|742301.9|743241.4|742241.4|32
1620908160000|2021-05-13 12:16:00|743307.3|742307.3|743835.1|741835.1|743848.3|742386.3|743307.3|741835.1|30
1620908170000|2021-05-13 12:16:10|743342|742342|743352.2|742352.2|743852.9|742360.2|743332.2|741834.8|32
1620908180000|2021-05-13 12:16:20|743337.9|742337.9|743431|742431|743918.3|742445.4|743336.4|741918.3|28
1620908190000|2021-05-13 12:16:30|743409.2|742409.2|743435.2|742435.2|743435.7|742435.7|743395.9|742395.9|22
1620908200000|2021-05-13 12:16:40|743451.5|742451.5|743463.2|742463.2|743524.1|742524.1|743440|742440|35
1620908210000|2021-05-13 12:16:50|743465.2|742465.2|743425.9|742425.9|743967.7|742500.5|743425.9|741959.5|29
1620908220000|2021-05-13 12:17:00|743429|742429|743439.9|742439.9|743921.5|742441.5|743411.1|741915|34
1620908230000|2021-05-13 12:17:10|743439.4|742439.4|743452.5|742452.5|743455.2|742455.2|743426.7|742426.7|27
1620908240000|2021-05-13 12:17:20|743455.8|742455.8|743451.1|742451.1|743465.3|742465.3|743450.9|742450.9|20
1620908250000|2021-05-13 12:17:30|743428.2|742428.2|743431.2|742431.2|743921.5|742440.7|743422.8|741921.5|27
1620908260000|2021-05-13 12:17:40|743431.4|742431.4|743962.7|741962.7|743971.5|742494.9|743411.4|741960.1|25
1620908270000|2021-05-13 12:17:50|743960.3|741960.3|743431.2|742431.2|743966.4|742459.4|743430.7|741960.3|19
1620908280000|2021-05-13 12:18:00|743442.6|742442.6|743536.6|742536.6|743539.8|742539.8|743434.9|742434.9|29
1620908290000|2021-05-13 12:18:10|743532|742532|743551.4|742551.4|743552.7|742552.7|743531.7|742531.7|23
1620908300000|2021-05-13 12:18:20|743549.7|742549.7|743552.7|742552.7|743557.2|742557.2|743548.2|742548.2|26
1620908310000|2021-05-13 12:18:30|743555.6|742555.6|743602.6|742602.6|743622.6|742622.6|743523.9|742523.9|29
1620908320000|2021-05-13 12:18:40|743588.5|742588.5|743576.6|742576.6|744089.5|742589|743567.8|742084.4|25
1620908330000|2021-05-13 12:18:50|743575.2|742575.2|743638.6|742638.6|744114|742639.4|743575.2|742110.5|25
1620908340000|2021-05-13 12:19:00|743635.9|742635.9|743614.7|742614.7|743636.2|742636.2|743606|742606|20
1620908350000|2021-05-13 12:19:10|743612.3|742612.3|743595.7|742595.7|743613.9|742613.9|743531|742531|31
1620908360000|2021-05-13 12:19:20|743594.2|742594.2|744132.9|742132.9|744139.3|742658.6|743594.2|742132.9|30
1620908370000|2021-05-13 12:19:30|743621.3|742621.3|743628|742628|743642.5|742642.5|743618.6|742618.6|28
1620908380000|2021-05-13 12:19:40|743625.1|742625.1|743681.6|742681.6|743688.2|742688.2|743623.3|742623.3|33
1620908390000|2021-05-13 12:19:50|743679|742679|743640|742640|743694|742694|743640|742640|34
1620908400000|2021-05-13 12:20:00|743630.7|742630.7|743539.3|742539.3|743630.7|742630.7|743536.6|742536.6|33
1620908410000|2021-05-13 12:20:10|743533.8|742533.8|743539.9|742539.9|743546.7|742546.7|743533.4|742533.4|26
1620908420000|2021-05-13 12:20:20|743503.1|742503.1|743950|741950|743950|742528|743443.8|741950|29
1620908430000|2021-05-13 12:20:30|743945.2|741945.2|743397.5|742397.5|743945.2|742437.5|743389.8|741924.8|24
1620908440000|2021-05-13 12:20:40|743394.3|742394.3|743475.2|742475.2|743489.2|742489.2|743394.3|742394.3|23
1620908450000|2021-05-13 12:20:50|743472.7|742472.7|743935.5|741935.5|743940.2|742474.7|743422.4|741933.7|22
1620908460000|2021-05-13 12:21:00|743935|741935|743354.6|742354.6|743935|742401.1|743350.4|741931.5|24
1620908470000|2021-05-13 12:21:10|743345|742345|743321.5|742321.5|743353.8|742353.8|743321|742321|18
1620908480000|2021-05-13 12:21:20|743321.3|742321.3|743380.5|742380.5|743382|742382|743321.3|742321.3|30
1620908490000|2021-05-13 12:21:30|743380.8|742380.8|743381.5|742381.5|743411|742411|743378.3|742378.3|27
1620908500000|2021-05-13 12:21:40|743383.5|742383.5|743390.9|742390.9|743394.2|742394.2|743380|742380|21
1620908510000|2021-05-13 12:21:50|743391.5|742391.5|743391|742391|743400.5|742400.5|743380.5|742380.5|20
1620908520000|2021-05-13 12:22:00|743399.5|742399.5|743331.6|742331.6|743408.4|742408.4|743330.7|742330.7|22
1620908530000|2021-05-13 12:22:10|743334.4|742334.4|743317.1|742317.1|743335.2|742335.2|743299.9|742299.9|31
1620908540000|2021-05-13 12:22:20|743317.2|742317.2|743308.3|742308.3|743813.1|742324.5|743305.8|741813.1|29
1620908550000|2021-05-13 12:22:30|743297.7|742297.7|743301.9|742301.9|743797|742303.9|743290.3|741781.1|29
1620908560000|2021-05-13 12:22:40|743305.6|742305.6|743315|742315|743315.8|742315.8|743294.6|742294.6|30
1620908570000|2021-05-13 12:22:50|743316.9|742316.9|743393.3|742393.3|743864.5|742393.3|743302.6|741864.5|25
1620908580000|2021-05-13 12:23:00|743393.7|742393.7|743420|742420|743422.8|742422.8|743368.2|742368.2|30
1620908590000|2021-05-13 12:23:10|743419.9|742419.9|743333.1|742333.1|743419.9|742419.9|743331|742331|27
1620908600000|2021-05-13 12:23:20|743331.8|742331.8|743400|742400|743429.8|742429.8|743328|742328|29
1620908610000|2021-05-13 12:23:30|743388.9|742388.9|743389.3|742389.3|743445.9|742445.9|743386.7|742386.7|30
1620908620000|2021-05-13 12:23:40|743393.5|742393.5|743445.2|742445.2|743445.2|742445.2|743389.5|742389.5|21
1620908630000|2021-05-13 12:23:50|743437.2|742437.2|743420.6|742420.6|743437.2|742437.2|743409.5|742409.5|24
1620908640000|2021-05-13 12:24:00|743414.8|742414.8|743389.3|742389.3|743414.8|742414.8|743385.7|742385.7|23
1620908650000|2021-05-13 12:24:10|743389.1|742389.1|743641.8|742641.8|743641.8|742641.8|743389.1|742389.1|31
1620908660000|2021-05-13 12:24:20|743628.7|742628.7|743682.1|742682.1|744162|742682.1|743617.2|742156|29
1620908670000|2021-05-13 12:24:30|743677.5|742677.5|743677|742677|743684.9|742684.9|743671.7|742671.7|30
1620908680000|2021-05-13 12:24:40|743676.7|742676.7|743633.9|742633.9|744146.4|742701.8|743629.2|742141.5|26
1620908690000|2021-05-13 12:24:50|743623.8|742623.8|744182.9|742182.9|744189.5|742674.6|743610.7|742110.4|27
1620908700000|2021-05-13 12:25:00|743674.9|742674.9|743751.3|742751.3|743756.5|742756.5|743674.9|742674.9|23
1620908710000|2021-05-13 12:25:10|743744.3|742744.3|743745.4|742745.4|743747.5|742747.5|743716.2|742716.2|28
1620908720000|2021-05-13 12:25:20|743750|742750|743624.6|742624.6|743787.5|742787.5|743619.9|742619.9|33
1620908730000|2021-05-13 12:25:30|743608.9|742608.9|743599.5|742599.5|743613.3|742613.3|743557.2|742557.2|24
1620908740000|2021-05-13 12:25:40|743593.6|742593.6|743743.2|742743.2|743756.8|742756.8|743593.4|742593.4|29
1620908750000|2021-05-13 12:25:50|743738.4|742738.4|743737.5|742737.5|743752.7|742752.7|743734.8|742734.8|19
1620908760000|2021-05-13 12:26:00|743728.4|742728.4|743644.4|742644.4|743728.4|742728.4|743638|742638|19
1620908770000|2021-05-13 12:26:10|743641.4|742641.4|743581.6|742581.6|744101.2|742649.7|743565.3|742090.7|30
1620908780000|2021-05-13 12:26:20|743582.9|742582.9|743561.8|742561.8|743584|742584|743560.1|742560.1|21
1620908790000|2021-05-13 12:26:30|743562.8|742562.8|743537.7|742537.7|743562.8|742562.8|743524.5|742524.5|21
1620908800000|2021-05-13 12:26:40|743539.6|742539.6|743547.2|742547.2|744069.9|742565.5|743531.3|742045.9|22
1620908810000|2021-05-13 12:26:50|743554.4|742554.4|743646|742646|744090|742646|743553.7|742077.3|21
1620908820000|2021-05-13 12:27:00|743632.4|742632.4|744125.7|742125.7|744129.7|742632.4|743619.8|742114.7|28
1620908830000|2021-05-13 12:27:10|744127.5|742127.5|744132.3|742132.3|744143|742143|744120.6|742120.6|24
1620908840000|2021-05-13 12:27:20|744127.6|742127.6|744132.2|742132.2|744136.6|742136.6|744126.5|742126.5|23
1620908850000|2021-05-13 12:27:30|744125.4|742125.4|744107.4|742107.4|744138.7|742138.7|744095.4|742095.4|23
1620908860000|2021-05-13 12:27:40|744104.9|742104.9|744162.3|742162.3|744162.3|742162.3|744102.8|742102.8|24
1620908870000|2021-05-13 12:27:50|744159|742159|744174.8|742174.8|744176.4|742176.4|744155.3|742155.3|15
1620908880000|2021-05-13 12:28:00|744163.9|742163.9|744256|742256|744263.8|742705.5|743702.6|742158.7|31
1620908890000|2021-05-13 12:28:10|744253.6|742253.6|744261.9|742261.9|744261.9|742261.9|744250.2|742250.2|9
1620908900000|2021-05-13 12:28:20|744257.7|742257.7|744248.4|742248.4|744257.7|742257.7|744243|742243|13
1620908910000|2021-05-13 12:28:30|744249.6|742249.6|744254.6|742254.6|744256.2|742256.2|744249.4|742249.4|7
1620908920000|2021-05-13 12:28:40|744263|742263|744261|742261|744264.5|742264.5|744260.1|742260.1|12
1620908930000|2021-05-13 12:28:50|744260.4|742260.4|744255.3|742255.3|744273.2|742273.2|744245.9|742245.9|15
1620908940000|2021-05-13 12:29:00|744255.2|742255.2|744257.7|742257.7|744265.7|742265.7|744248|742248|15
1620908950000|2021-05-13 12:29:10|744259.5|742259.5|744281.9|742281.9|744291|742780.1|743780.1|742242.5|28
1620908960000|2021-05-13 12:29:20|744270.5|742270.5|744284.9|742284.9|744292.1|742292.1|744265.2|742265.2|21
1620908970000|2021-05-13 12:29:30|744278.3|742278.3|744251.5|742251.5|744280.6|742280.6|744214|742214|29
1620908980000|2021-05-13 12:29:40|744247.1|742247.1|744267.8|742267.8|744288.5|742288.5|744242.6|742242.6|21
1620908990000|2021-05-13 12:29:50|744246.3|742246.3|744280.8|742280.8|744287.9|742287.9|744246.3|742246.3|23
1620909000000|2021-05-13 12:30:00|744277.8|742277.8|744436.8|742436.8|744436.8|742436.8|744277.8|742277.8|32
1620909010000|2021-05-13 12:30:10|744419.5|742419.5|744587.1|742587.1|744590.5|743045.7|744045.7|742419.5|37
1620909020000|2021-05-13 12:30:20|744584.5|742584.5|744057.5|743057.5|744589.5|743086.2|744049.3|742552.2|30
1620909030000|2021-05-13 12:30:30|744052.2|743052.2|743839.2|742839.2|744554.5|743052.4|743839.2|742375.6|37
1620909040000|2021-05-13 12:30:40|743793|742793|743788.7|742788.7|744290.6|742797|743761.6|742246.6|34
1620909050000|2021-05-13 12:30:50|743792.2|742792.2|743910.7|742910.7|744409.4|742911.4|743783.1|742406|33
1620909060000|2021-05-13 12:31:00|743930.3|742930.3|743663.8|741663.8|744442.4|742930.3|743632.3|741663.8|40
1620909070000|2021-05-13 12:31:10|743640.9|741640.9|743549.1|741549.1|743750.7|742193.1|743188.3|741534.3|40
1620909080000|2021-05-13 12:31:20|743501.2|741501.2|743248.6|741248.6|743501.2|741501.2|743198.2|741198.2|40
1620909090000|2021-05-13 12:31:30|743245.8|741245.8|743251|741251|743321.6|741321.6|743244.7|741244.7|40
1620909100000|2021-05-13 12:31:40|743252.8|741252.8|743564.3|741564.3|743576.2|741576.2|743252.8|741252.8|38
1620909110000|2021-05-13 12:31:50|743553.4|741553.4|743513.4|741513.4|743651.1|742127.3|743117.7|741506.3|37
1620909120000|2021-05-13 12:32:00|743515.7|741515.7|743262.8|741262.8|743545.1|742051.2|742968.8|741251|38
1620909130000|2021-05-13 12:32:10|743261.2|741261.2|743401.3|741401.3|743453.4|741949.9|742811.3|741220.4|38
1620909140000|2021-05-13 12:32:20|743415.9|741415.9|743789.9|741789.9|743939.2|741939.2|743415.9|741415.9|40
1620909150000|2021-05-13 12:32:30|743776|741776|743829.1|741829.1|743839.3|741839.3|743736.4|741736.4|38
1620909160000|2021-05-13 12:32:40|743818|741818|743711.6|741711.6|743834.8|741834.8|743705.6|741705.6|35
1620909170000|2021-05-13 12:32:50|743698.5|741698.5|743541.1|741541.1|743705|742063|743063|741530.7|34
1620909180000|2021-05-13 12:33:00|743565.5|741565.5|743832.4|741832.4|743843.8|742205.4|743020|741483.9|39
1620909190000|2021-05-13 12:33:10|743838.6|741838.6|743755.6|741755.6|743848.7|742298.5|743197.9|741686.4|37
1620909200000|2021-05-13 12:33:20|743773.3|741773.3|743770.4|741770.4|743793.8|741793.8|743769|741769|37
1620909210000|2021-05-13 12:33:30|743772.1|741772.1|743709.4|741709.4|743772.1|742274.7|743204.2|741708.6|35
1620909220000|2021-05-13 12:33:40|743651.5|741651.5|743635|741635|743653.3|742149.8|743132.2|741601.1|38
1620909230000|2021-05-13 12:33:50|743115.2|742115.2|743583.5|741583.5|743620.2|742117.6|743086.9|741581|37
1620909240000|2021-05-13 12:34:00|743586.9|741586.9|743089.5|742089.5|743595.3|742089.5|743048.7|741532.8|37
1620909250000|2021-05-13 12:34:10|743091.2|742091.2|743751.4|741751.4|743751.4|742148.6|743046.4|741543.7|38
1620909260000|2021-05-13 12:34:20|743832.3|741832.3|743910.5|741910.5|743994.5|742452.7|743311|741808.5|38
1620909270000|2021-05-13 12:34:30|743903.7|741903.7|743407.1|742407.1|743956.1|742419.6|743390.9|741883.4|39
1620909280000|2021-05-13 12:34:40|743408.5|742408.5|744004.4|742004.4|744030.8|742524.3|743408.5|741913.4|40
1620909290000|2021-05-13 12:34:50|743999.3|741999.3|743324.5|742324.5|743999.3|742490.4|743324.5|741877.4|39
1620909300000|2021-05-13 12:35:00|743324.9|742324.9|743940.4|741940.4|744016.4|742470.6|743324.9|741888.3|39
1620909310000|2021-05-13 12:35:10|743942.7|741942.7|743931.1|741931.1|743965.2|742467.5|743454.1|741929.9|36
1620909320000|2021-05-13 12:35:20|743930.7|741930.7|743886.3|741886.3|743934.8|741934.8|743886.3|741886.3|38
1620909330000|2021-05-13 12:35:30|743887.2|741887.2|743233.7|742233.7|743891.3|742379.5|743231.1|741718.6|40
1620909340000|2021-05-13 12:35:40|743735.2|741735.2|743215.9|742215.9|743762.4|742257.5|743212.4|741704.5|35
1620909350000|2021-05-13 12:35:50|743701.9|741701.9|743556.3|741556.3|743753|742238.1|743067.9|741556.3|37
1620909360000|2021-05-13 12:36:00|743563.9|741563.9|743514.8|741514.8|743583|742062.1|743024.4|741472.4|38
1620909370000|2021-05-13 12:36:10|743504.2|741504.2|742997.8|741997.8|743551.3|742063.6|742968|741488.3|39
1620909380000|2021-05-13 12:36:20|743000.8|742000.8|743482.8|741482.8|743528.7|742039.5|742960.6|741478.7|36
1620909390000|2021-05-13 12:36:30|743482.7|741482.7|742855.8|741855.8|743535.2|742037.7|742849.3|741353.7|36
1620909400000|2021-05-13 12:36:40|742860.7|741860.7|743362.2|741362.2|743380|741860.7|742818.7|741301.5|31
1620909410000|2021-05-13 12:36:50|742887.2|741887.2|743332.8|741332.8|743401.5|741896.5|742824.8|741327|30
1620909420000|2021-05-13 12:37:00|743328|741328|742890.7|741890.7|743391.9|741907.6|742850.2|741327.4|33
1620909430000|2021-05-13 12:37:10|742889.5|741889.5|743014|742014|743015.7|742015.7|742888.7|741888.7|37
1620909440000|2021-05-13 12:37:20|743011.3|742011.3|742969.5|741969.5|743011.3|742011.3|742949.9|741949.9|38
1620909450000|2021-05-13 12:37:30|742965|741965|742864.5|741864.5|742978.8|741978.8|742864.5|741864.5|36
1620909460000|2021-05-13 12:37:40|742844|741844|742842.8|741842.8|743444.9|741939.2|742820.4|741409.2|38
1620909470000|2021-05-13 12:37:50|742838.5|741838.5|742845.2|741845.2|742845.4|741845.4|742819.6|741819.6|33
1620909480000|2021-05-13 12:38:00|742841.3|741841.3|742821.2|741821.2|742882.1|741882.1|742821.2|741821.2|37
1620909490000|2021-05-13 12:38:10|742828.8|741828.8|742716.2|741716.2|742828.8|741828.8|742707.5|741707.5|36
1620909500000|2021-05-13 12:38:20|742719.2|741719.2|742657|741657|742723.9|741723.9|742643.8|741643.8|33
1620909510000|2021-05-13 12:38:30|742665.4|741665.4|742675|741675|742688.5|741688.5|742632.3|741632.3|34
1620909520000|2021-05-13 12:38:40|742687.5|741687.5|743172.3|741172.3|743172.3|741693.2|742631.2|741167.6|35
1620909530000|2021-05-13 12:38:50|742654.7|741654.7|742657.5|741657.5|742730.4|741730.4|742653.7|741653.7|36
1620909540000|2021-05-13 12:39:00|742663|741663|742940.6|740940.6|742940.6|741681|742439.4|740940.6|36
1620909550000|2021-05-13 12:39:10|742462.4|741462.4|742980|740980|742999|741507.6|742401.8|740907.8|36
1620909560000|2021-05-13 12:39:20|742981.9|740981.9|742320|741320|742997.5|741497|742320|740815.4|37
1620909570000|2021-05-13 12:39:30|742323.5|741323.5|742298.5|741298.5|742843.5|741332.9|742263.4|740748.4|38
1620909580000|2021-05-13 12:39:40|742243|741243|742657.2|740657.2|742687.4|741255.8|742127.3|740651|38
1620909590000|2021-05-13 12:39:50|742161.3|741161.3|742102.5|741102.5|742685|741191|742097.3|740603.7|38
1620909600000|2021-05-13 12:40:00|742104.8|741104.8|742500.7|740500.7|742568.9|741104.8|741993.6|740500.7|38
1620909610000|2021-05-13 12:40:10|742001.6|741001.6|741939|740939|742511.2|741002.8|741928.4|740447.9|34
1620909620000|2021-05-13 12:40:20|741894.4|740894.4|741933.9|740933.9|741955.8|740955.8|741889.9|740889.9|34
1620909630000|2021-05-13 12:40:30|741945.4|740945.4|741866.5|740866.5|742385.6|740953.5|741841.9|740366.9|34
1620909640000|2021-05-13 12:40:40|741878.8|740878.8|741921.5|740921.5|741959.9|740959.9|741871.3|740871.3|33
1620909650000|2021-05-13 12:40:50|741921.8|740921.8|741920.2|740920.2|742449.3|740973.7|741916.3|740417.7|39
1620909660000|2021-05-13 12:41:00|742421.1|740421.1|742466.2|740466.2|742466.2|740930.5|741905.3|740390.7|39
1620909670000|2021-05-13 12:41:10|742458.8|740458.8|742571.7|740571.7|742579|741070.2|741967.6|740458.8|37
1620909680000|2021-05-13 12:41:20|742579|740579|742748.9|740748.9|742757.3|741252.2|742127.9|740579|36
1620909690000|2021-05-13 12:41:30|742747.3|740747.3|742837.2|740837.2|742847.6|741341.9|742205.5|740712.2|38
1620909700000|2021-05-13 12:41:40|742834.2|740834.2|742675.3|740675.3|742878.7|741340.3|742180.3|740675.3|39
1620909710000|2021-05-13 12:41:50|742675.1|740675.1|742815.8|740815.8|742824.7|741319.4|742180.7|740670.3|37
1620909720000|2021-05-13 12:42:00|742799|740799|742839.3|740839.3|742844.7|741350.1|742314.8|740792.3|36
1620909730000|2021-05-13 12:42:10|742840.1|740840.1|742888.2|740888.2|742893.6|741391.6|742332|740832.4|38
1620909740000|2021-05-13 12:42:20|742890.3|740890.3|742335|741335|742902.2|741399.5|742335|740879.1|40
1620909750000|2021-05-13 12:42:30|742319.7|741319.7|742247.1|741247.1|742820.7|741319.7|742217.1|740698.6|37
1620909760000|2021-05-13 12:42:40|742745.3|740745.3|742327.8|741327.8|742764.8|741337.2|742207.3|740710.6|41
1620909770000|2021-05-13 12:42:50|742320.8|741320.8|742721.1|740721.1|742797.5|741331.3|742237.8|740721.1|36
1620909780000|2021-05-13 12:43:00|742733.9|740733.9|742196.3|741196.3|742733.9|741240.5|742176.9|740717.1|36
1620909790000|2021-05-13 12:43:10|742198.8|741198.8|742199.2|741199.2|742200.2|741200.2|742181.9|741181.9|32
1620909800000|2021-05-13 12:43:20|742195.8|741195.8|742159.3|741159.3|742211.9|741211.9|742159.3|741159.3|33
1620909810000|2021-05-13 12:43:30|742149.9|741149.9|742143.9|741143.9|742644.6|741169.1|742118|740638.4|37
1620909820000|2021-05-13 12:43:40|742153.5|741153.5|742150.8|741150.8|742643.5|741163.9|742134.7|740643.5|35
1620909830000|2021-05-13 12:43:50|742170.9|741170.9|742154.7|741154.7|742645|741175.9|742142.9|740645|29
1620909840000|2021-05-13 12:44:00|742154.3|741154.3|742130.5|741130.5|742156.2|741156.2|742130.5|741130.5|32
1620909850000|2021-05-13 12:44:10|742137|741137|742137.2|741137.2|742629.9|741154.5|742132.1|740629.9|35
1620909860000|2021-05-13 12:44:20|742131.6|741131.6|741958.3|740958.3|742480.3|741144.2|741954.5|740450.8|36
1620909870000|2021-05-13 12:44:30|741942.6|740942.6|742453.5|740453.5|742456.4|740957.6|741917.4|740420|35
1620909880000|2021-05-13 12:44:40|742443.7|740443.7|741962.9|740962.9|742450.7|740963.9|741929.8|740443.7|29
1620909890000|2021-05-13 12:44:50|741969.4|740969.4|742546.4|740546.4|742546.7|741047.7|741965.8|740527.8|38
1620909900000|2021-05-13 12:45:00|742054.1|741054.1|742044.4|741044.4|742564.6|741054.1|741954.6|740439.5|38
1620909910000|2021-05-13 12:45:10|742044.2|741044.2|742052.2|741052.2|742564.5|741064.8|742044.2|740554.7|36
1620909920000|2021-05-13 12:45:20|742052|741052|742049.7|741049.7|742053.9|741053.9|742042.1|741042.1|32
1620909930000|2021-05-13 12:45:30|742049.3|741049.3|742687.8|740687.8|742687.8|741186.7|742009.8|740687.8|36
1620909940000|2021-05-13 12:45:40|742669.4|740669.4|742136.7|741136.7|742688.9|741206.3|742136.7|740647.9|38
1620909950000|2021-05-13 12:45:50|742138.4|741138.4|742916.7|740916.7|742933|741138.4|742138.4|740629.6|35
1620909960000|2021-05-13 12:46:00|742918.1|740918.1|742347.5|741347.5|742921.6|741394.9|742342.9|740850.2|38
1620909970000|2021-05-13 12:46:10|742343.6|741343.6|742423.7|741423.7|742960.5|741497.5|742335.6|740847.8|38
1620909980000|2021-05-13 12:46:20|742422.3|741422.3|742915.8|740915.8|742940.3|741430|742412.4|740874.8|36
1620909990000|2021-05-13 12:46:30|742911.8|740911.8|742434.7|741434.7|742932.5|741447.9|742378.8|740870.3|38
1620910000000|2021-05-13 12:46:40|742423.1|741423.1|742931|740931|742942.2|741430|742404.6|740906.1|37
1620910010000|2021-05-13 12:46:50|742428.5|741428.5|742508.4|741508.4|742973.3|741508.4|742428.5|740951.7|34
1620910020000|2021-05-13 12:47:00|742984.6|740984.6|742751|740751|742994.9|741479.1|742260.9|740751|37
1620910030000|2021-05-13 12:47:10|742764.1|740764.1|742787.1|740787.1|742795.6|741293.5|742278.5|740764.1|34
1620910040000|2021-05-13 12:47:20|742776.3|740776.3|742617.7|740617.7|742776.3|741271.4|742121.9|740617.7|34
1620910050000|2021-05-13 12:47:30|742120|741120|742635.5|740635.5|742637.4|741131.3|742112.6|740610.8|34
1620910060000|2021-05-13 12:47:40|742629|740629|742178.3|741178.3|742687.1|741192.3|742155.7|740625.4|33
1620910070000|2021-05-13 12:47:50|742198|741198|742186.5|741186.5|742694.7|741201.6|742159.2|740648.4|34
1620910080000|2021-05-13 12:48:00|742202|741202|742777.9|740777.9|742791.6|741309.1|742185|740708.9|36
1620910090000|2021-05-13 12:48:10|742778.6|740778.6|742309.8|741309.8|742807.3|741309.8|742268|740749|34
1620910100000|2021-05-13 12:48:20|742302.4|741302.4|742295.5|741295.5|742811.5|741342|742295.5|740775.1|40
1620910110000|2021-05-13 12:48:30|742298.3|741298.3|742878.8|740878.8|742892|741343.4|742296|740792.4|33
1620910120000|2021-05-13 12:48:40|742879.2|740879.2|742827.4|740827.4|742907.2|741353.3|742333.8|740827.4|32
1620910130000|2021-05-13 12:48:50|742335.8|741335.8|742857.4|740857.4|742860.8|741345|742332.9|740844.8|30
1620910140000|2021-05-13 12:49:00|742858.5|740858.5|742360.3|741360.3|742893.5|741392.6|742321.4|740819.5|33
1620910150000|2021-05-13 12:49:10|742347|741347|742252.2|741252.2|742879.9|741363.9|742252.2|740790|39
1620910160000|2021-05-13 12:49:20|742249.5|741249.5|742778.3|740778.3|742795.6|741283.7|742245.4|740773.4|38
1620910170000|2021-05-13 12:49:30|742775.9|740775.9|742770.1|740770.1|742811.4|741291.8|742254.6|740749.9|38
1620910180000|2021-05-13 12:49:40|742771.8|740771.8|742766.9|740766.9|742782.8|741270.1|742270.1|740760.4|35
1620910190000|2021-05-13 12:49:50|742769|740769|742843.5|740843.5|742867.7|741372.5|742265.5|740761.8|39
1620910200000|2021-05-13 12:50:00|742844.7|740844.7|742505.5|741505.5|743001.3|741520.6|742459.5|740844.1|38
1620910210000|2021-05-13 12:50:10|742504.3|741504.3|742998.9|740998.9|743009.1|741522.3|742491.4|740991.1|29
1620910220000|2021-05-13 12:50:20|743006.9|741006.9|743021.8|741021.8|743023.8|741023.8|743006.9|741006.9|24
1620910230000|2021-05-13 12:50:30|743022.3|741022.3|742447.7|741447.7|743022.3|741541.8|742447.7|741022.3|32
1620910240000|2021-05-13 12:50:40|742449.9|741449.9|743046.7|741046.7|743046.7|741559.6|742444|741009|36
1620910250000|2021-05-13 12:50:50|743043.6|741043.6|743052.1|741052.1|743105.4|741597.1|742544.6|741043.6|33
1620910260000|2021-05-13 12:51:00|742542.2|741542.2|743098.6|741098.6|743108.6|741600.3|742529.2|741089.9|35
1620910270000|2021-05-13 12:51:10|743099.5|741099.5|743015|741015|743105.9|741590.5|742513.8|741014.5|35
1620910280000|2021-05-13 12:51:20|743018.1|741018.1|742948.5|740948.5|743045.5|741557.4|742439.1|740948.5|38
1620910290000|2021-05-13 12:51:30|742949.6|740949.6|742210.2|741210.2|742976.4|741479.8|742210.2|740945.1|35
1620910300000|2021-05-13 12:51:40|742191.5|741191.5|742168.2|741168.2|742703.9|741196.4|742118.1|740688|36
1620910310000|2021-05-13 12:51:50|742156.3|741156.3|742110.6|741110.6|742168.8|741168.8|742087.8|741087.8|36
1620910320000|2021-05-13 12:52:00|742091.3|741091.3|742088.4|741088.4|742571.5|741117.9|742074.5|740571.5|29
1620910330000|2021-05-13 12:52:10|742088.9|741088.9|742026.8|741026.8|742088.9|741088.9|742020.5|741020.5|35
1620910340000|2021-05-13 12:52:20|742038|741038|742015.6|741015.6|742045.3|741045.3|742006.2|741006.2|31
1620910350000|2021-05-13 12:52:30|742009.6|741009.6|742013.9|741013.9|742028.4|741028.4|742007.3|741007.3|20
1620910360000|2021-05-13 12:52:40|742013.8|741013.8|742016.2|741016.2|742034|741034|741996.6|740996.6|29
1620910370000|2021-05-13 12:52:50|741997.4|740997.4|742003.9|741003.9|742022.5|741022.5|741977.6|740977.6|37
1620910380000|2021-05-13 12:53:00|742009.7|741009.7|742000|741000|742009.8|741009.8|741991.4|740991.4|25
1620910390000|2021-05-13 12:53:10|742012|741012|742021.8|741021.8|742030.7|741030.7|741998.7|740998.7|32
1620910400000|2021-05-13 12:53:20|742014.6|741014.6|742123.1|741123.1|742123.1|741123.1|742012.6|741012.6|33
1620910410000|2021-05-13 12:53:30|742106.4|741106.4|742146.2|741146.2|742159.3|741159.3|742106.4|741106.4|30
1620910420000|2021-05-13 12:53:40|742143.7|741143.7|742242.4|741242.4|742706.1|741252.7|742143.7|740622|29
1620910430000|2021-05-13 12:53:50|742255.9|741255.9|742333.5|741333.5|742788.9|741343.9|742254.4|740772.8|36
1620910440000|2021-05-13 12:54:00|742293.2|741293.2|742279.1|741279.1|742804.4|741299.4|742231.1|740785.5|38
1620910450000|2021-05-13 12:54:10|742277.7|741277.7|742315|741315|742330.8|741330.8|742269.3|741269.3|30
1620910460000|2021-05-13 12:54:20|742327.7|741327.7|742260|741260|742339.1|741339.1|742260|741260|30
1620910470000|2021-05-13 12:54:30|742269.3|741269.3|742225|741225|742768.2|741277.9|742223.8|740745.8|32
1620910480000|2021-05-13 12:54:40|742231.5|741231.5|742125.2|741125.2|742237.5|741237.5|742125.2|741125.2|29
1620910490000|2021-05-13 12:54:50|742093.1|741093.1|742049.6|741049.6|742093.1|741093.1|742033.5|741033.5|34
1620910500000|2021-05-13 12:55:00|742048.4|741048.4|742133.3|741133.3|742133.3|741133.3|742033.7|741033.7|35
1620910510000|2021-05-13 12:55:10|742135.6|741135.6|741976.2|740976.2|742138.4|741138.4|741976.2|740976.2|38
1620910520000|2021-05-13 12:55:20|741973|740973|741958.9|740958.9|741973|740973|741923.1|740923.1|30
1620910530000|2021-05-13 12:55:30|741940.2|740940.2|741979.5|740979.5|742501.1|741007.3|741918.9|740427|34
1620910540000|2021-05-13 12:55:40|741930.8|740930.8|741921.2|740921.2|742447.7|740949.2|741921.2|740447.7|34
1620910550000|2021-05-13 12:55:50|741936.2|740936.2|742007.1|741007.1|742454|741007.1|741915.7|740416|36
1620910560000|2021-05-13 12:56:00|742013.4|741013.4|741945.8|740945.8|742509.4|741013.4|741940.8|740427.3|32
1620910570000|2021-05-13 12:56:10|741946.3|740946.3|742044.2|741044.2|742510.6|741057.6|741943|740510.6|33
1620910580000|2021-05-13 12:56:20|742048|741048|742595.5|740595.5|742595.5|741118.6|742044.3|740556.2|33
1620910590000|2021-05-13 12:56:30|742595.9|740595.9|742596.4|740596.4|742600|741098.1|742059.8|740595.9|34
1620910600000|2021-05-13 12:56:40|742590.8|740590.8|742590.3|740590.3|742594.7|741100|742048.5|740586|30
1620910610000|2021-05-13 12:56:50|742589.9|740589.9|742133.6|741133.6|742673.1|741170|742088.8|740586.4|31
1620910620000|2021-05-13 12:57:00|742130.9|741130.9|742691.2|740691.2|742694.2|741196.9|742130.9|740630.3|34
1620910630000|2021-05-13 12:57:10|742680.7|740680.7|742265.6|741265.6|742700.8|741265.6|742185.7|740680.7|31
1620910640000|2021-05-13 12:57:20|742279.5|741279.5|742360.8|741360.8|742803.7|741399.3|742244.4|740765.6|37
1620910650000|2021-05-13 12:57:30|742848|740848|742339.6|741339.6|742848|741396|742339.6|740848|29
1620910660000|2021-05-13 12:57:40|742359.3|741359.3|742365.4|741365.4|742868.3|741393.9|742327|740853.4|36
1620910670000|2021-05-13 12:57:50|742354.6|741354.6|742867.2|740867.2|742873.6|741386.6|742354.6|740865.4|32
1620910680000|2021-05-13 12:58:00|742375.6|741375.6|742363.5|741363.5|742388|741388|742357.4|741357.4|32
1620910690000|2021-05-13 12:58:10|742370.9|741370.9|742461|741461|742463.9|741463.9|742276.1|741276.1|33
1620910700000|2021-05-13 12:58:20|742462.3|741462.3|742465.5|741465.5|742502.2|741502.2|742452.4|741452.4|28
1620910710000|2021-05-13 12:58:30|742466.2|741466.2|742442.6|741442.6|742965.1|741501.2|742414.7|740954|35
1620910720000|2021-05-13 12:58:40|742449.6|741449.6|742374.6|741374.6|742449.6|741449.6|742359|741359|31
1620910730000|2021-05-13 12:58:50|742369.8|741369.8|742264.9|741264.9|742369.8|741369.8|742256.3|741256.3|25
1620910740000|2021-05-13 12:59:00|742271.1|741271.1|742506.4|740506.4|742587.5|741271.1|742104.4|740501.3|39
1620910750000|2021-05-13 12:59:10|742506.7|740506.7|742530.9|740530.9|742538.1|741022.4|742022.4|740494.3|29
1620910760000|2021-05-13 12:59:20|742530|740530|742022.6|741022.6|742536.9|741023.2|742009.7|740509.1|24
1620910770000|2021-05-13 12:59:30|742021|741021|742031.8|741031.8|742042.3|741042.3|741978.7|740978.7|30
1620910780000|2021-05-13 12:59:40|742032.3|741032.3|742011.8|741011.8|742032.4|741032.4|742011.8|741011.8|15
1620910790000|2021-05-13 12:59:50|742006.8|741006.8|742032.8|741032.8|742040.1|741040.1|741999.9|740999.9|29
1620910800000|2021-05-13 13:00:00|742027.5|741027.5|742218.2|740218.2|742277.4|741029.3|741732.6|740218.2|39
1620910810000|2021-05-13 13:00:10|742236.5|740236.5|741744.8|740744.8|742304.5|740781.7|741733.9|740234.4|40
1620910820000|2021-05-13 13:00:20|741749.8|740749.8|741847.1|740847.1|742292.8|740859.1|741741.9|740283.4|37
1620910830000|2021-05-13 13:00:30|741851.7|740851.7|741795.3|740795.3|742321.3|740852|741790.1|740317.1|34
1620910840000|2021-05-13 13:00:40|741804.1|740804.1|741847|740847|741852.7|740852.7|741795.5|740795.5|29
1620910850000|2021-05-13 13:00:50|741841.9|740841.9|741846.6|740846.6|741859.8|740859.8|741834|740834|31
1620910860000|2021-05-13 13:01:00|741840.9|740840.9|741675.3|740675.3|742365.7|740908.6|741674|740203.4|36
1620910870000|2021-05-13 13:01:10|741688.5|740688.5|741756.8|740756.8|742250.7|740777.9|741673.1|740204.2|38
1620910880000|2021-05-13 13:01:20|741766.3|740766.3|741736.4|740736.4|741775.4|740775.4|741729.4|740729.4|25
1620910890000|2021-05-13 13:01:30|741743.8|740743.8|741895.9|740895.9|742271.1|740895.9|741740.8|740259.6|28
1620910900000|2021-05-13 13:01:40|741905.2|740905.2|741942.9|740942.9|742447.3|740967|741850.3|740367.5|35
1620910910000|2021-05-13 13:01:50|741942.1|740942.1|741823.3|740823.3|742368.4|740958.1|741808.1|740356.9|37
1620910920000|2021-05-13 13:02:00|742327.1|740327.1|741875.2|740875.2|742434.5|740943.3|741807.2|740286.8|39
1620910930000|2021-05-13 13:02:10|741860.2|740860.2|741945.4|740945.4|742467.9|740959|741841.7|740369.4|36
1620910940000|2021-05-13 13:02:20|741946.2|740946.2|741950.3|740950.3|742466.1|740970.2|741946.2|740444.7|35
1620910950000|2021-05-13 13:02:30|741951.7|740951.7|741990.8|740990.8|742011.5|741011.5|741951.7|740951.7|27
1620910960000|2021-05-13 13:02:40|741909.3|740909.3|742445|740445|742445|740935.6|741888.5|740405.4|30
1620910970000|2021-05-13 13:02:50|741935.2|740935.2|741935.2|740935.2|742442.4|741027|741915.5|740442.4|33
1620910980000|2021-05-13 13:03:00|741926.5|740926.5|742036.6|741036.6|742478.7|741038.2|741926.5|740470.5|30
1620910990000|2021-05-13 13:03:10|742037.6|741037.6|742031.8|741031.8|742038.1|741038.1|742024.2|741024.2|30
1620911000000|2021-05-13 13:03:20|742030.5|741030.5|742582.3|740582.3|742582.3|741085.6|742002.7|740582.3|32
1620911010000|2021-05-13 13:03:30|742069.3|741069.3|742065|741065|742568.2|741094.6|742047|740568.2|27
1620911020000|2021-05-13 13:03:40|742062.3|741062.3|742586.6|740586.6|742586.6|741084.4|742052.2|740567.5|25
1620911030000|2021-05-13 13:03:50|742586.5|740586.5|742105.2|741105.2|742586.6|741107.6|742065.5|740567|30
1620911040000|2021-05-13 13:04:00|742095.8|741095.8|742072.8|741072.8|742608.6|741131.2|742072|740608.6|34
1620911050000|2021-05-13 13:04:10|742065.7|741065.7|742060.5|741060.5|742085.1|741085.1|742048.3|741048.3|28
1620911060000|2021-05-13 13:04:20|742059.3|741059.3|742077.6|741077.6|742587.3|741079|742057.6|740559.4|25
1620911070000|2021-05-13 13:04:30|742078.6|741078.6|742034.3|741034.3|742574.1|741082.5|742032.7|740559.1|38
1620911080000|2021-05-13 13:04:40|742035.1|741035.1|742232.8|740232.8|742232.8|741037.6|742021.8|740196.1|35
1620911090000|2021-05-13 13:04:50|742233.1|740233.1|742155.7|740155.7|742233.1|740839.6|741654.7|740151.6|34
1620911100000|2021-05-13 13:05:00|742155.2|740155.2|742077.2|740077.2|742155.2|740627.9|741627.9|740034.8|38
1620911110000|2021-05-13 13:05:10|742079|740079|741579.2|740579.2|742079.8|740581.6|741533.7|740026.7|33
1620911120000|2021-05-13 13:05:20|741581.6|740581.6|742169.7|740169.7|742175.3|740652.5|741574.7|740073.8|30
1620911130000|2021-05-13 13:05:30|742183.7|740183.7|742070.8|740070.8|742228|740720.7|741570.8|740055.9|33
1620911140000|2021-05-13 13:05:40|742071|740071|741570.1|740570.1|742110.4|740606.3|741559.6|740071|37
1620911150000|2021-05-13 13:05:50|741572.7|740572.7|741766.3|740766.3|742229.6|740783.6|741572.7|740189.2|30
1620911160000|2021-05-13 13:06:00|742272.4|740272.4|741724.7|740724.7|742272.4|740749.2|741709|740272.4|29
1620911170000|2021-05-13 13:06:10|741726.7|740726.7|741741.9|740741.9|741741.9|740741.9|741726.7|740726.7|25
1620911180000|2021-05-13 13:06:20|741735.9|740735.9|742240.5|740240.5|742242.3|740751.3|741733.2|740231.2|32
1620911190000|2021-05-13 13:06:30|742241.8|740241.8|741620.4|740620.4|742242.5|740710.1|741600.5|740123.3|36
1620911200000|2021-05-13 13:06:40|741623.9|740623.9|741634.3|740634.3|742114|740648.7|741593.2|740099.8|38
1620911210000|2021-05-13 13:06:50|741630|740630|742148.3|740148.3|742194.7|740708|741625.6|740128.3|37
1620911220000|2021-05-13 13:07:00|742159.9|740159.9|741764.1|740764.1|742283.5|740804.7|741653.9|740159.9|36
1620911230000|2021-05-13 13:07:10|741772.2|740772.2|741808|740808|742290.5|740810.3|741772.2|740290.5|30
1620911240000|2021-05-13 13:07:20|741809.1|740809.1|741846.4|740846.4|742327|740847.7|741773.8|740310.2|34
1620911250000|2021-05-13 13:07:30|741855.8|740855.8|742415.6|740415.6|742420.1|740912|741855.8|740386.8|27
1620911260000|2021-05-13 13:07:40|741903.2|740903.2|741932.2|740932.2|742435.5|740939.1|741903.2|740408.4|34
1620911270000|2021-05-13 13:07:50|741922.4|740922.4|741869.5|740869.5|742426.2|740931.7|741859.2|740419.4|34
1620911280000|2021-05-13 13:08:00|741892.2|740892.2|742363|740363|742426.1|740926.7|741861|740363|31
1620911290000|2021-05-13 13:08:10|741855.6|740855.6|741820.4|740820.4|742353.2|740860.8|741816.8|740317|36
1620911300000|2021-05-13 13:08:20|741823.2|740823.2|741822.7|740822.7|742344.3|740834.3|741804.8|740335.8|30
1620911310000|2021-05-13 13:08:30|741823.7|740823.7|741917|740917|742391.8|740930.4|741823.7|740350|30
1620911320000|2021-05-13 13:08:40|741922.5|740922.5|741849.1|740849.1|742419.5|740922.5|741840.6|740373.3|27
1620911330000|2021-05-13 13:08:50|741849.2|740849.2|741849|740849|741858.3|740858.3|741848.7|740848.7|16
1620911340000|2021-05-13 13:09:00|741847.8|740847.8|741893|740893|742377.5|740893|741847.8|740377.5|29
1620911350000|2021-05-13 13:09:10|741891.1|740891.1|741792|740792|742359|740891.1|741789|740291.2|28
1620911360000|2021-05-13 13:09:20|741790.8|740790.8|741775.4|740775.4|742296.6|740804.3|741775.4|740286.6|29
1620911370000|2021-05-13 13:09:30|741779|740779|741768.9|740768.9|742314.2|740814.7|741768.3|740288.7|25
1620911380000|2021-05-13 13:09:40|741769.6|740769.6|742314.2|740314.2|742318.6|740830.5|741768.1|740274.9|36
1620911390000|2021-05-13 13:09:50|742309.3|740309.3|741818.3|740818.3|742347.9|740834.4|741809|740297.1|29
1620911400000|2021-05-13 13:10:00|741821.8|740821.8|742298.5|740298.5|742330.5|740831.3|741776.2|740288.7|32
1620911410000|2021-05-13 13:10:10|742300|740300|742308.1|740308.1|742334.6|740833.6|741764.6|740286.1|32
1620911420000|2021-05-13 13:10:20|741820.1|740820.1|742444.1|740444.1|742452.5|740956.8|741820.1|740327.6|33
1620911430000|2021-05-13 13:10:30|742443.5|740443.5|742356.5|740356.5|742443.5|740951.3|741836.3|740356.5|33
1620911440000|2021-05-13 13:10:40|742352.6|740352.6|741959.9|740959.9|742475|740975.1|741846.6|740352.6|36
1620911450000|2021-05-13 13:10:50|741964.8|740964.8|741946.9|740946.9|742446.6|740979.5|741938.8|740441.4|32
1620911460000|2021-05-13 13:11:00|741948.6|740948.6|741894.4|740894.4|742459.5|740955.5|741847|740349.4|29
1620911470000|2021-05-13 13:11:10|741898.7|740898.7|741862.4|740862.4|742403.6|740934.7|741847.7|740358.2|31
1620911480000|2021-05-13 13:11:20|741869.4|740869.4|741857.3|740857.3|742389.7|740879.8|741749.9|740278|35
1620911490000|2021-05-13 13:11:30|741845.2|740845.2|741819.3|740819.3|742344.4|740866|741783.2|740267.5|36
1620911500000|2021-05-13 13:11:40|741831.1|740831.1|742283.6|740283.6|742333.7|740834.5|741790|740275.5|30
1620911510000|2021-05-13 13:11:50|742279.6|740279.6|742211.6|740211.6|742345.1|740847.5|741711.5|740211.6|37
1620911520000|2021-05-13 13:12:00|742204|740204|741673.1|740673.1|742204.1|740691.5|741656.5|740163.2|38
1620911530000|2021-05-13 13:12:10|741671.9|740671.9|741736.6|740736.6|742223.6|740782.3|741669.9|740178.9|35
1620911540000|2021-05-13 13:12:20|741697.3|740697.3|741706.5|740706.5|741726.7|740726.7|741684.3|740684.3|29
1620911550000|2021-05-13 13:12:30|741700.4|740700.4|741653.2|740653.2|742147.3|740704.6|741605|740140.5|29
1620911560000|2021-05-13 13:12:40|741651.8|740651.8|741706|740706|742217.5|740710.8|741651.8|740153.5|27
1620911570000|2021-05-13 13:12:50|741705.7|740705.7|741879|740879|742305.6|740883.1|741705.7|740274.2|34
1620911580000|2021-05-13 13:13:00|741878.6|740878.6|742290.1|740290.1|742299.3|740880|741746.9|740268.5|32
1620911590000|2021-05-13 13:13:10|741779.6|740779.6|741740|740740|742302.8|740779.6|741716.4|740298.9|21
1620911600000|2021-05-13 13:13:20|741742.5|740742.5|741685|740685|742206.2|740745.1|741666.1|740185|31
1620911610000|2021-05-13 13:13:30|741692.4|740692.4|742162.6|740162.6|742202.6|740692.9|741669.1|740153.1|30
1620911620000|2021-05-13 13:13:40|742163.2|740163.2|741698.5|740698.5|742213.5|740723.5|741653.2|740145.2|34
1620911630000|2021-05-13 13:13:50|741683.7|740683.7|741708.7|740708.7|742200.4|740731.8|741663.7|740194|25
1620911640000|2021-05-13 13:14:00|741698.2|740698.2|741679.2|740679.2|742185.5|740709.7|741666.9|740164.8|20
1620911650000|2021-05-13 13:14:10|741686.1|740686.1|742167.9|740167.9|742190.4|740705.1|741657.1|740165|31
1620911660000|2021-05-13 13:14:20|741673.9|740673.9|741682.3|740682.3|742174.7|740695.4|741659.1|740174.7|22
1620911670000|2021-05-13 13:14:30|741667.5|740667.5|741740.7|740740.7|741777.7|740777.7|741667.5|740667.5|27
1620911680000|2021-05-13 13:14:40|741730.6|740730.6|741740.3|740740.3|741747.2|740747.2|741711.5|740711.5|22
1620911690000|2021-05-13 13:14:50|741740.4|740740.4|741744.7|740744.7|741754.1|740754.1|741717.8|740717.8|26
1620911700000|2021-05-13 13:15:00|741744.6|740744.6|741703.7|740703.7|742214.9|740744.7|741683.8|740201|30
1620911710000|2021-05-13 13:15:10|741705.9|740705.9|742126.5|740126.5|742196.7|740705.9|741618|740126.5|28
1620911720000|2021-05-13 13:15:20|741623.3|740623.3|741647|740647|742140|740659.1|741618.9|740119.2|34
1620911730000|2021-05-13 13:15:30|741629.9|740629.9|741619.7|740619.7|742153.8|740653.6|741619.1|740125.3|26
1620911740000|2021-05-13 13:15:40|741618.3|740618.3|741573.3|740573.3|741618.3|740618.3|741571.7|740571.7|29
1620911750000|2021-05-13 13:15:50|741573.9|740573.9|741557|740557|741576.7|740576.7|741549.5|740549.5|27
1620911760000|2021-05-13 13:16:00|741566.7|740566.7|741411.4|740411.4|741905.5|740566.7|741292.5|739787.9|39
1620911770000|2021-05-13 13:16:10|741412.1|740412.1|741363.1|740363.1|741913.9|740456.6|741361.8|739913.9|38
1620911780000|2021-05-13 13:16:20|741369.8|740369.8|741400.7|740400.7|741400.7|740400.7|741292.7|740292.7|37
1620911790000|2021-05-13 13:16:30|741407.1|740407.1|741247.7|740247.7|741741.6|740407.1|741203.4|739733.5|40
1620911800000|2021-05-13 13:16:40|741248.8|740248.8|741767.6|739767.6|741767.6|740269.6|741202.7|739720|38
1620911810000|2021-05-13 13:16:50|741761.1|739761.1|741205.1|740205.1|741764.4|740294|741184|739686.7|38
1620911820000|2021-05-13 13:17:00|741196|740196|741204.1|740204.1|741214|740214|741186.2|740186.2|34
1620911830000|2021-05-13 13:17:10|741205.4|740205.4|741204.4|740204.4|741765.9|740273|741202.6|739734.5|36
1620911840000|2021-05-13 13:17:20|741204.1|740204.1|741677.5|739677.5|741711.9|740204.1|741181.5|739677.5|35
1620911850000|2021-05-13 13:17:30|741207.2|740207.2|741204.1|740204.1|741724.4|740235.7|741185.9|739688.8|34
1620911860000|2021-05-13 13:17:40|741690.3|739690.3|741164.9|740164.9|741699.9|740211.1|741157.5|739689.7|39
1620911870000|2021-05-13 13:17:50|741158|740158|741116.9|740116.9|741662.3|740169.5|741108.8|739643.3|34
1620911880000|2021-05-13 13:18:00|741118.9|740118.9|741080.5|740080.5|741615.2|740129.9|741080.5|739592.8|38
1620911890000|2021-05-13 13:18:10|741078.2|740078.2|741075|740075|741565.9|740093.1|740995.3|739494.6|38
1620911900000|2021-05-13 13:18:20|741079.3|740079.3|741064|740064|741586|740094.3|741051.9|739576.3|40
1620911910000|2021-05-13 13:18:30|741071.4|740071.4|741025|740025|741558.9|740071.4|741006.6|739514.5|39
1620911920000|2021-05-13 13:18:40|741012.7|740012.7|741049.5|740049.5|741564|740078.8|741012.7|739531.7|37
1620911930000|2021-05-13 13:18:50|741085.7|740085.7|741542.5|739542.5|741588.2|740088.6|741021.3|739526.8|35
1620911940000|2021-05-13 13:19:00|741060.8|740060.8|741546.6|739546.6|741565.9|740076.3|741036.5|739530.5|34
1620911950000|2021-05-13 13:19:10|741043.9|740043.9|741047.6|740047.6|741556.8|740054.3|741032|739543.5|27
1620911960000|2021-05-13 13:19:20|741048.8|740048.8|741532.4|739532.4|741570.2|740060.4|741038.3|739526.2|32
1620911970000|2021-05-13 13:19:30|741038.8|740038.8|741527.8|739527.8|741529.9|740038.8|741006|739520.3|29
1620911980000|2021-05-13 13:19:40|741053|740053|741041.9|740041.9|741564|740072.3|741034.2|739535.8|34
1620911990000|2021-05-13 13:19:50|741542.1|739542.1|741038.4|740038.4|741544.7|740048.6|741016.5|739508.1|32
1620912000000|2021-05-13 13:20:00|741035.2|740035.2|741026.6|740026.6|741539.6|740048.3|741000.1|739519|37
1620912010000|2021-05-13 13:20:10|741032.9|740032.9|741535|739535|741535|740051.8|741018.2|739517|33
1620912020000|2021-05-13 13:20:20|741533.2|739533.2|741025.3|740025.3|741545.6|740053|741013.5|739513|35
1620912030000|2021-05-13 13:20:30|741028.6|740028.6|741323.5|740323.5|741692.9|740323.5|741025.5|739601.2|38
1620912040000|2021-05-13 13:20:40|741323.2|740323.2|741135.1|740135.1|741877.6|740362.3|741107.1|739846.7|33
1620912050000|2021-05-13 13:20:50|741131.8|740131.8|741174.3|740174.3|741677.2|740185.5|741116.6|739613.2|23
1620912060000|2021-05-13 13:21:00|741173.5|740173.5|741691.9|739691.9|741695.7|740197.9|741161.6|739664.5|34
1620912070000|2021-05-13 13:21:10|741689|739689|741182.4|740182.4|741701.1|740220.6|741176.2|739689|32
1620912080000|2021-05-13 13:21:20|741175.7|740175.7|741193.6|740193.6|741694.3|740201.9|741170.3|739687|29
1620912090000|2021-05-13 13:21:30|741192.5|740192.5|741155.1|740155.1|741690.1|740198.4|741155.1|739673.9|31
1620912100000|2021-05-13 13:21:40|741167.1|740167.1|741183.2|740183.2|741204.5|740204.5|741146.2|740146.2|25
1620912110000|2021-05-13 13:21:50|741198.8|740198.8|741194.9|740194.9|741726.5|740257.5|741177.4|739726.4|35
1620912120000|2021-05-13 13:22:00|741206|740206|741191.1|740191.1|741724.9|740232.9|741185.1|739684.1|33
1620912130000|2021-05-13 13:22:10|741190.1|740190.1|741189.6|740189.6|741230.9|740230.9|741171.7|740171.7|30
1620912140000|2021-05-13 13:22:20|741161.5|740161.5|741195.9|740195.9|741696|740199.8|741153.7|739695.3|34
1620912150000|2021-05-13 13:22:30|741201.8|740201.8|741220.6|740220.6|741228.5|740228.5|741181.5|740181.5|29
1620912160000|2021-05-13 13:22:40|741221.7|740221.7|741244.8|740244.8|741776.7|740280.5|741221.7|739772.9|26
1620912170000|2021-05-13 13:22:50|741241.9|740241.9|741344.2|740344.2|741824.8|740349.9|741241.7|739824.8|28
1620912180000|2021-05-13 13:23:00|741348.9|740348.9|741342.7|740342.7|741362.4|740362.4|741335.4|740335.4|26
1620912190000|2021-05-13 13:23:10|741347|740347|741361.8|740361.8|741866.8|740383.7|741347|739845.5|25
1620912200000|2021-05-13 13:23:20|741357|740357|741397|740397|741410.4|740410.4|741302.1|740302.1|28
1620912210000|2021-05-13 13:23:30|741400|740400|741435|740435|741950.3|740448.6|741400|739939|21
1620912220000|2021-05-13 13:23:40|741436.5|740436.5|741412.3|740412.3|741916|740436.5|741405|739916|23
1620912230000|2021-05-13 13:23:50|741415|740415|741927.2|739927.2|741927.2|740424.8|741389|739927.2|24
1620912240000|2021-05-13 13:24:00|741420.6|740420.6|741451.2|740451.2|741958.2|740456.1|741416.9|739952.5|19
1620912250000|2021-05-13 13:24:10|741958.2|739958.2|741448|740448|741997.1|740496|741430|739930.3|22
1620912260000|2021-05-13 13:24:20|741442.5|740442.5|741456.7|740456.7|741940.3|740522.4|741426|739924|22
1620912270000|2021-05-13 13:24:30|741451.4|740451.4|741433|740433|741945.6|740451.4|741410.2|739945.6|25
1620912280000|2021-05-13 13:24:40|741917.2|739917.2|741437|740437|741947.5|740450.9|741429.9|739917.2|21
1620912290000|2021-05-13 13:24:50|741435.9|740435.9|741437.8|740437.8|741929.6|740450.5|741428.6|739928.2|25
1620912300000|2021-05-13 13:25:00|741446.1|740446.1|741436.5|740436.5|741470.6|740470.6|741423.1|740423.1|23
1620912310000|2021-05-13 13:25:10|741436.8|740436.8|741465.1|740465.1|741478.8|740478.8|741435.8|740435.8|23
1620912320000|2021-05-13 13:25:20|741466.6|740466.6|741534.9|740534.9|741534.9|740534.9|741466.3|740466.3|21
1620912330000|2021-05-13 13:25:30|741545.9|740545.9|741567.7|740567.7|741623|740623|741541.3|740541.3|26
1620912340000|2021-05-13 13:25:40|741562.6|740562.6|741551.8|740551.8|741580.5|740580.5|741532.1|740532.1|25
1620912350000|2021-05-13 13:25:50|741552.8|740552.8|741702.2|740702.2|741719.8|740719.8|741552.8|740552.8|24
1620912360000|2021-05-13 13:26:00|741712.4|740712.4|741677.2|740677.2|741739.2|740739.2|741677.2|740677.2|28
1620912370000|2021-05-13 13:26:10|741663.2|740663.2|741762|740762|742263|740762.2|741663.2|740255.6|23
1620912380000|2021-05-13 13:26:20|741767.3|740767.3|741789.5|740789.5|742291.8|740793.7|741759.8|740278.7|26
1620912390000|2021-05-13 13:26:30|741792.3|740792.3|741759.7|740759.7|741802|740802|741748.7|740748.7|27
1620912400000|2021-05-13 13:26:40|741765|740765|741792.3|740792.3|742292.3|740794.2|741762.2|740284.8|26
1620912410000|2021-05-13 13:26:50|741792.5|740792.5|741793.1|740793.1|742291.5|740805.9|741785.3|740290.2|23
1620912420000|2021-05-13 13:27:00|741784.2|740784.2|741788.8|740788.8|741795.4|740795.4|741784.2|740784.2|19
1620912430000|2021-05-13 13:27:10|741771|740771|741764.8|740764.8|742282.5|740782.5|741732.5|740272|22
1620912440000|2021-05-13 13:27:20|741763.2|740763.2|741699.2|740699.2|742209.9|740763.2|741696.6|740202.6|25
1620912450000|2021-05-13 13:27:30|741693.2|740693.2|741683.2|740683.2|742195.3|740700.1|741657.1|740152.5|26
1620912460000|2021-05-13 13:27:40|742188.5|740188.5|741729.7|740729.7|742191.8|740735.5|741660.6|740177|26
1620912470000|2021-05-13 13:27:50|741748.1|740748.1|741754.7|740754.7|742249.4|740755|741721.1|740227.8|27
1620912480000|2021-05-13 13:28:00|741770.1|740770.1|742313.2|740313.2|742321.5|740816.6|741763.8|740260.4|26
1620912490000|2021-05-13 13:28:10|741814|740814|741798.8|740798.8|742349|740843.3|741779.5|740286.2|28
1620912500000|2021-05-13 13:28:20|741791.1|740791.1|741822.1|740822.1|742286.6|740832.8|741755.6|740275.2|24
1620912510000|2021-05-13 13:28:30|741822|740822|742361.9|740361.9|742361.9|740855.6|741822|740361.9|23
1620912520000|2021-05-13 13:28:40|741865.9|740865.9|741849.8|740849.8|742364.3|740865.9|741838.6|740357.5|23
1620912530000|2021-05-13 13:28:50|741846.5|740846.5|742356|740356|742363.3|740856.3|741841.6|740356|18
1620912540000|2021-05-13 13:29:00|742360.7|740360.7|741887.4|740887.4|742412.1|740958|741862.7|740355.8|26
1620912550000|2021-05-13 13:29:10|741891.8|740891.8|741916.4|740916.4|742450.4|740966.9|741852|740395.1|25
1620912560000|2021-05-13 13:29:20|741909.5|740909.5|741945.7|740945.7|742445.8|740945.7|741889.3|740411.3|23
1620912570000|2021-05-13 13:29:30|741945.8|740945.8|742434.2|740434.2|742485.6|741008.2|741900.7|740432.7|25
1620912580000|2021-05-13 13:29:40|742421.9|740421.9|742457.7|740457.7|742457.7|740976.4|741929.3|740388.2|23
1620912590000|2021-05-13 13:29:50|742454.6|740454.6|741899.4|740899.4|742459.8|740977.6|741899.4|740411.4|21
1620912600000|2021-05-13 13:30:00|741899|740899|742654.8|740654.8|742704.7|740993.1|741861.2|740442.1|29
1620912610000|2021-05-13 13:30:10|742668.4|740668.4|742544|740544|742668.4|741000.4|742000.4|740499.1|28
1620912620000|2021-05-13 13:30:20|742555.5|740555.5|742623.9|740623.9|742647.9|741158.5|742027.5|740530|29
1620912630000|2021-05-13 13:30:30|742103.7|741103.7|742544.3|740544.3|742612.4|741121.1|741981|740482.3|29
1620912640000|2021-05-13 13:30:40|742044.7|741044.7|742375.5|740375.5|742498|741044.7|741886.1|740375.5|26
1620912650000|2021-05-13 13:30:50|742364.6|740364.6|741787.3|740787.3|742364.6|740857.5|741787.3|740322.2|28
1620912660000|2021-05-13 13:31:00|741785.8|740785.8|741782.9|740782.9|742283.5|740800.7|741747|740250.9|28
1620912670000|2021-05-13 13:31:10|741794.8|740794.8|741901|740901|742418.2|740924.2|741754.2|740367.1|28
1620912680000|2021-05-13 13:31:20|742417.8|740417.8|742228.9|740228.9|742422.8|740894|741781|740226.3|28
1620912690000|2021-05-13 13:31:30|742233.5|740233.5|742239.2|740239.2|742271|740773.9|741733.3|740228.6|29
1620912700000|2021-05-13 13:31:40|742240.2|740240.2|742275|740275|742282.2|740788.9|741730.2|740228.4|29
1620912710000|2021-05-13 13:31:50|742276.3|740276.3|742276.5|740276.5|742306.9|740805.8|741768.7|740271.3|28
1620912720000|2021-05-13 13:32:00|742268.5|740268.5|742433.7|740433.7|742438.2|740934.3|741792|740268.5|29
1620912730000|2021-05-13 13:32:10|742442.2|740442.2|742422|740422|742452.6|740452.6|742390.4|740390.4|28
1620912740000|2021-05-13 13:32:20|742439.4|740439.4|742381|740381|742469.7|740963.5|741954|740380.5|27
1620912750000|2021-05-13 13:32:30|742372.7|740372.7|741963.3|740963.3|742401.3|740965.5|741874.2|740372.7|24
1620912760000|2021-05-13 13:32:40|741901.8|740901.8|742372.3|740372.3|742397.8|740901.8|741845.5|740320.7|27
1620912770000|2021-05-13 13:32:50|742336.1|740336.1|741846.2|740846.2|742373.5|740885|741842.4|740325.9|27
1620912780000|2021-05-13 13:33:00|742348.5|740348.5|741897.8|740897.8|742365.3|740897.8|741811.8|740306.2|29
1620912790000|2021-05-13 13:33:10|742405.3|740405.3|742407.1|740407.1|742441.9|740901.7|741868.5|740352.9|27
1620912800000|2021-05-13 13:33:20|741893|740893|741851.8|740851.8|742408.6|740902.3|741824.4|740305.8|28
1620912810000|2021-05-13 13:33:30|741849.2|740849.2|741841.5|740841.5|742377.4|740850.1|741826.6|740313.6|24
1620912820000|2021-05-13 13:33:40|741832.9|740832.9|742319.6|740319.6|742373.8|740877.7|741810.9|740314.6|28
1620912830000|2021-05-13 13:33:50|741822.6|740822.6|741826.3|740826.3|742359|740860.4|741818.6|740322.2|29
1620912840000|2021-05-13 13:34:00|741845|740845|741823.5|740823.5|742350.3|740858.9|741805.6|740310.2|27
1620912850000|2021-05-13 13:34:10|741820.3|740820.3|741694.5|740694.5|742220.6|740832|741694.5|740198.4|29
1620912860000|2021-05-13 13:34:20|741693|740693|741671.9|740671.9|742209.9|740729|741665.5|740167.5|29
1620912870000|2021-05-13 13:34:30|741676.9|740676.9|741669.1|740669.1|742196|740692.3|741653.3|740165.4|26
1620912880000|2021-05-13 13:34:40|741673|740673|741692.4|740692.4|742154|740709.5|741643.3|740154|29
1620912890000|2021-05-13 13:34:50|741694|740694|741671.9|740671.9|741703.1|740703.1|741659.6|740659.6|28
1620912900000|2021-05-13 13:35:00|741665.7|740665.7|742160.7|740160.7|742160.7|740669.7|741634|740160.7|29
1620912910000|2021-05-13 13:35:10|741686.8|740686.8|741632.9|740632.9|742173.5|740686.8|741630.9|740137.7|28
1620912920000|2021-05-13 13:35:20|741639.2|740639.2|742059|740059|742059|740651.5|741545.8|740059|26
1620912930000|2021-05-13 13:35:30|742063.8|740063.8|741891.2|739891.2|742063.8|740583.5|741412.1|739891.2|29
1620912940000|2021-05-13 13:35:40|741876.5|739876.5|741797.3|739797.3|741876.5|740404.3|741313|739787.8|28
1620912950000|2021-05-13 13:35:50|741289.5|740289.5|741354|740354|741862.6|740362.7|741289.5|739811.5|29
1620912960000|2021-05-13 13:36:00|741385.7|740385.7|741287.7|740287.7|741810.4|740385.7|741282.4|739810.4|27
1620912970000|2021-05-13 13:36:10|741281.3|740281.3|741373.6|740373.6|741895.6|740397.1|741279.2|739831.6|28
1620912980000|2021-05-13 13:36:20|741354.5|740354.5|741840.6|739840.6|741842.4|740354.5|741314.1|739814.7|26
1620912990000|2021-05-13 13:36:30|741835.1|739835.1|741256.1|740256.1|741835.1|740344.2|741225.9|739745.5|29
1620913000000|2021-05-13 13:36:40|741259.4|740259.4|741257.9|740257.9|741276.8|740276.8|741245.5|740245.5|26
1620913010000|2021-05-13 13:36:50|741254.1|740254.1|741288.9|740288.9|741288.9|740288.9|741249.7|740249.7|27
1620913020000|2021-05-13 13:37:00|741288.7|740288.7|741244.9|740244.9|741761.7|740292.6|741244.9|739761.7|28
1620913030000|2021-05-13 13:37:10|741261.9|740261.9|741256.3|740256.3|741814|740328.9|741251.4|739790.2|29
1620913040000|2021-05-13 13:37:20|741237.5|740237.5|741262|740262|741289|740289|741237.5|740237.5|29
1620913050000|2021-05-13 13:37:30|741261|740261|741439.2|740439.2|741929.3|740439.2|741261|739850.9|27
1620913060000|2021-05-13 13:37:40|741441.6|740441.6|741887.5|739887.5|741943.7|740450.8|741395.1|739887.5|29
1620913070000|2021-05-13 13:37:50|741381|740381|741328.2|740328.2|741897.7|740394.5|741272.4|739876.6|28
1620913080000|2021-05-13 13:38:00|741312.3|740312.3|741881|739881|741904|740386.1|741292.7|739834.5|29
1620913090000|2021-05-13 13:38:10|741364.4|740364.4|741900|739900|741911.3|740430.6|741327.4|739853.9|27
1620913100000|2021-05-13 13:38:20|741927.5|739927.5|741279.9|740279.9|741927.5|740395.7|741258.5|739762.3|28
1620913110000|2021-05-13 13:38:30|741275.8|740275.8|741209.1|740209.1|741753|740277.6|741207.3|739720.9|28
1620913120000|2021-05-13 13:38:40|741209.4|740209.4|741147.8|740147.8|741607.5|740209.6|741013.3|739537.5|28
1620913130000|2021-05-13 13:38:50|741125.6|740125.6|741663.5|739663.5|741663.5|740154.6|741072.5|739599.5|29
1620913140000|2021-05-13 13:39:00|741171.6|740171.6|741155|740155|741691.9|740171.6|741117|739657.8|27
1620913150000|2021-05-13 13:39:10|741167.4|740167.4|741284.6|740284.6|741750.9|740284.6|741156.2|739676.4|29
1620913160000|2021-05-13 13:39:20|741283.2|740283.2|741330.3|740330.3|741829.7|740333.2|741262.8|739829.7|27
1620913170000|2021-05-13 13:39:30|741322.3|740322.3|741320.4|740320.4|741829.5|740347.8|741273|739779.2|29
1620913180000|2021-05-13 13:39:40|741320.7|740320.7|741816.7|739816.7|741832.2|740340.6|741303.6|739811.7|29
1620913190000|2021-05-13 13:39:50|741806.8|739806.8|741309.9|740309.9|741816.4|740336|741296.5|739802.9|28
1620913200000|2021-05-13 13:40:00|741313.2|740313.2|741236.4|740236.4|741789.5|740324.8|741231.7|739707.1|29
1620913210000|2021-05-13 13:40:10|741240.7|740240.7|741690.9|739690.9|741723.7|740240.7|741182.5|739680.1|27
1620913220000|2021-05-13 13:40:20|741685.5|739685.5|741715.3|739715.3|741742|740239|741181.5|739666.2|29
1620913230000|2021-05-13 13:40:30|741708.8|739708.8|741676.7|739676.7|741718.5|740203.4|741171.1|739653.3|28
1620913240000|2021-05-13 13:40:40|741169.3|740169.3|741640.1|739640.1|741679.8|740169.3|741122.8|739616|29
1620913250000|2021-05-13 13:40:50|741632.7|739632.7|741711.5|739711.5|741722.3|740209.6|741120.2|739627.8|29
1620913260000|2021-05-13 13:41:00|741707.5|739707.5|741113.2|740113.2|741707.5|740176.8|741100.3|739614.7|28
1620913270000|2021-05-13 13:41:10|741598.3|739598.3|741634.1|739634.1|741634.9|740128.2|741092.7|739576.2|29
1620913280000|2021-05-13 13:41:20|741625.5|739625.5|741128|740128|741626.4|740136.5|741103.4|739587.3|27
1620913290000|2021-05-13 13:41:30|741135.1|740135.1|741598.5|739598.5|741647.7|740137.5|741088.8|739593.2|28
1620913300000|2021-05-13 13:41:40|741595.4|739595.4|741590.7|739590.7|741625.7|740098.1|741098.1|739579.8|28
1620913310000|2021-05-13 13:41:50|741598.4|739598.4|741150.7|740150.7|741656.2|740169.8|741149.3|739598.4|28
1620913320000|2021-05-13 13:42:00|741158.9|740158.9|741166.9|740166.9|741672.4|740177.2|741153|739661.3|28
1620913330000|2021-05-13 13:42:10|741168.8|740168.8|741101.2|740101.2|741666.4|740188.6|741101.2|739648.8|28
1620913340000|2021-05-13 13:42:20|741622.4|739622.4|741054.9|740054.9|741627.1|740121.7|741052.8|739560.8|28
1620913350000|2021-05-13 13:42:30|741555|739555|741556.3|739556.3|741589.4|740092|741052.3|739555|27
1620913360000|2021-05-13 13:42:40|741566.2|739566.2|741077.7|740077.7|741590.5|740089|741068.9|739552.3|28
1620913370000|2021-05-13 13:42:50|741088.3|740088.3|741642.6|739642.6|741665.9|740160.5|741088.3|739615|26
1620913380000|2021-05-13 13:43:00|741637.5|739637.5|741082.5|740082.5|741637.5|740134.8|741050.9|739570.1|29
1620913390000|2021-05-13 13:43:10|741067.4|740067.4|741086.5|740086.5|741597.9|740086.5|741062.3|739573.4|28
1620913400000|2021-05-13 13:43:20|741087.2|740087.2|741185.1|740185.1|741710.1|740204.7|741065.6|739585|28
1620913410000|2021-05-13 13:43:30|741188|740188|741177.1|740177.1|741693.2|740203.1|741162.5|739684.1|23
1620913420000|2021-05-13 13:43:40|741172.2|740172.2|741279.3|740279.3|741747.7|740279.3|741169.3|739706.3|28
1620913430000|2021-05-13 13:43:50|741274.6|740274.6|741777.9|739777.9|741791.5|740283.2|741246|739746.5|27
1620913440000|2021-05-13 13:44:00|741258.7|740258.7|741788.7|739788.7|741796.6|740282.5|741222.2|739735.7|29
1620913450000|2021-05-13 13:44:10|741790.5|739790.5|741746.6|739746.6|741790.5|740268.1|741238|739746.6|28
1620913460000|2021-05-13 13:44:20|741736.9|739736.9|741741.3|739741.3|741774.2|740252.8|741234|739713.2|25
1620913470000|2021-05-13 13:44:30|741747.8|739747.8|741247.2|740247.2|741773|740270.9|741230.8|739747.8|27
1620913480000|2021-05-13 13:44:40|741253.4|740253.4|741316|740316|741325.8|740325.8|741253.2|740253.2|26
1620913490000|2021-05-13 13:44:50|741299.9|740299.9|741308.5|740308.5|741818.4|740322.9|741291.3|739800.4|28
1620913500000|2021-05-13 13:45:00|741312|740312|741127.5|740127.5|741766|740312|741123.5|739635|27
1620913510000|2021-05-13 13:45:10|741633.9|739633.9|741176.6|740176.6|741694.4|740215.9|741176.6|739633.9|28
1620913520000|2021-05-13 13:45:20|741155.1|740155.1|741176.7|740176.7|741682.4|740185.6|741151.5|739651.3|27
1620913530000|2021-05-13 13:45:30|741173.6|740173.6|741720.4|739720.4|741720.4|740213.3|741162.7|739682.7|29
1620913540000|2021-05-13 13:45:40|741720.1|739720.1|741788.6|739788.6|741790|740258.2|741229.9|739718.9|28
1620913550000|2021-05-13 13:45:50|741792.3|739792.3|741248.3|740248.3|741792.3|740257.2|741245|739743.8|27
1620913560000|2021-05-13 13:46:00|741254.8|740254.8|741292.7|740292.7|741808.2|740336|741254.4|739771.7|29
1620913570000|2021-05-13 13:46:10|741279.8|740279.8|741362.3|740362.3|741853.7|740385.7|741266.5|739763.4|28
1620913580000|2021-05-13 13:46:20|741326.5|740326.5|741396.3|740396.3|741896.7|740408.7|741322.3|739868.1|29
1620913590000|2021-05-13 13:46:30|741390|740390|741347.3|740347.3|741853.2|740425.7|741322.5|739809.2|28
1620913600000|2021-05-13 13:46:40|741842.3|739842.3|741305.8|740305.8|741854.1|740342.3|741284.2|739790|28
1620913610000|2021-05-13 13:46:50|741306.2|740306.2|741776.6|739776.6|741821|740309.8|741227.5|739732.5|26
1620913620000|2021-05-13 13:47:00|741281.5|740281.5|741820.1|739820.1|741842.7|740321.3|741276.2|739787.5|29
1620913630000|2021-05-13 13:47:10|741809.1|739809.1|741273.6|740273.6|741809.7|740298.7|741259.4|739756.5|27
1620913640000|2021-05-13 13:47:20|741786.6|739786.6|741095.8|740095.8|741823.2|740286.6|741095.8|739627.2|27
1620913650000|2021-05-13 13:47:30|741097.4|740097.4|741072.6|740072.6|741638.9|740116|741066.5|739570.8|29
1620913660000|2021-05-13 13:47:40|741598|739598|741642.8|739642.8|741666.5|740141.8|741131.4|739598|27
1620913670000|2021-05-13 13:47:50|741649.4|739649.4|741623.9|739623.9|741679.3|740159.2|741091.2|739602.8|28
1620913680000|2021-05-13 13:48:00|741631.5|739631.5|741653.2|739653.2|741653.2|740128.7|741103.3|739620|27
1620913690000|2021-05-13 13:48:10|741668.6|739668.6|741667.5|739667.5|741682.3|740175.4|741138.5|739640.9|27
1620913700000|2021-05-13 13:48:20|741694.3|739694.3|741688.5|739688.5|741698.5|740192.2|741142.6|739641.9|28
1620913710000|2021-05-13 13:48:30|741184.7|740184.7|741678|739678|741693.3|740188.3|741159.4|739653.4|27
1620913720000|2021-05-13 13:48:40|741168.1|740168.1|741761.5|739761.5|741761.5|740231.8|741145|739671.1|28
1620913730000|2021-05-13 13:48:50|741765.9|739765.9|741739.8|739739.8|741767|740263.5|741247.4|739725.3|28
1620913740000|2021-05-13 13:49:00|741740.4|739740.4|741725|739725|741821|740304.9|741235.4|739725|29
1620913750000|2021-05-13 13:49:10|741734.3|739734.3|741275.8|740275.8|741802.9|740300.7|741244.5|739734.3|27
1620913760000|2021-05-13 13:49:20|741272.6|740272.6|741236.6|740236.6|741767.9|740272.6|741221|739692.5|29
1620913770000|2021-05-13 13:49:30|741230|740230|741765.3|739765.3|741775.3|740255|741230|739708.9|26
1620913780000|2021-05-13 13:49:40|741771.1|739771.1|741758.8|739758.8|741788.9|740278.5|741230.8|739731.8|26
1620913790000|2021-05-13 13:49:50|741759.3|739759.3|741257.2|740257.2|741817.9|740307.5|741252.3|739741.6|27
1620913800000|2021-05-13 13:50:00|741762.9|739762.9|741087.9|740087.9|741762.9|740244.5|741077.6|739624.1|27
1620913810000|2021-05-13 13:50:10|741105.4|740105.4|741111.5|740111.5|741611.3|740111.5|741070.3|739579.7|28
1620913820000|2021-05-13 13:50:20|741109.6|740109.6|741069.1|740069.1|741584.7|740109.6|741065.7|739570|27
1620913830000|2021-05-13 13:50:30|741069.8|740069.8|741148|740148|741577.3|740154|741067.4|739572.6|27
1620913840000|2021-05-13 13:50:40|741152.7|740152.7|741012.3|740012.3|741572.1|740154.2|740967.7|739512|26
1620913850000|2021-05-13 13:50:50|741007.7|740007.7|741042.5|740042.5|741574.6|740044.6|740982.7|739545.6|27
1620913860000|2021-05-13 13:51:00|741042.8|740042.8|741532.1|739532.1|741532.1|740055.1|740988.4|739512.4|28
1620913870000|2021-05-13 13:51:10|741016.4|740016.4|740996.9|739996.9|741510.4|740016.4|740978.4|739500.5|27
1620913880000|2021-05-13 13:51:20|740998|739998|740985.8|739985.8|741497.6|740012.5|740983.9|739497.6|26
1620913890000|2021-05-13 13:51:30|740992.5|739992.5|741077.1|740077.1|741557.7|740077.1|740984.6|739557.7|25
1620913900000|2021-05-13 13:51:40|741070.1|740070.1|741051.5|740051.5|741096|740096|741051.5|740051.5|19
1620913910000|2021-05-13 13:51:50|741064.2|740064.2|741035.6|740035.6|741558.1|740064.2|741009.2|739522.7|27
1620913920000|2021-05-13 13:52:00|741049.8|740049.8|741028.7|740028.7|741559.1|740079.1|741028.7|739554.7|26
1620913930000|2021-05-13 13:52:10|741028.4|740028.4|740939.5|739939.5|741039.5|740039.5|740934.6|739934.6|28
1620913940000|2021-05-13 13:52:20|740940.6|739940.6|741009.5|740009.5|741009.5|740009.5|740937.4|739937.4|23
1620913950000|2021-05-13 13:52:30|741008|740008|740956.9|739956.9|741008|740008|740937.4|739937.4|25
1620913960000|2021-05-13 13:52:40|740945|739945|740950.6|739950.6|741468|739983.5|740938.8|739468|27
1620913970000|2021-05-13 13:52:50|740989|739989|740978.4|739978.4|741005.2|740005.2|740964.7|739964.7|27
1620913980000|2021-05-13 13:53:00|741004|740004|740798.1|739798.1|741004|740004|740745.9|739745.9|29
1620913990000|2021-05-13 13:53:10|740785.5|739785.5|740783.8|739783.8|740865.8|739865.8|740742.4|739742.4|28
1620914000000|2021-05-13 13:53:20|740752.9|739752.9|740852.7|739852.7|740857.8|739857.8|740752.9|739752.9|28
1620914010000|2021-05-13 13:53:30|740812.3|739812.3|740698.1|739698.1|740817.9|739817.9|740695.4|739695.4|27
1620914020000|2021-05-13 13:53:40|740699.5|739699.5|740650.2|739650.2|740751|739751|740648.1|739648.1|26
1620914030000|2021-05-13 13:53:50|740649.2|739649.2|740603.4|739603.4|740649.2|739649.2|740593.9|739593.9|26
1620914040000|2021-05-13 13:54:00|740579.8|739579.8|740856.9|738856.9|740899.1|739594.4|740430.3|738835.6|29
1620914050000|2021-05-13 13:54:10|740816.6|738816.6|740503.7|738503.7|740816.6|738816.6|740503.7|738503.7|29
1620914060000|2021-05-13 13:54:20|740513.6|738513.6|740437.9|738437.9|740655.9|738655.9|740425.8|738425.8|28
1620914070000|2021-05-13 13:54:30|740437|738437|740373.6|738373.6|740476.3|738476.3|740251.5|738251.5|29
1620914080000|2021-05-13 13:54:40|740422.8|738422.8|739947.2|738947.2|740514.3|739020.2|739929.8|738422.8|28
1620914090000|2021-05-13 13:54:50|739960.2|738960.2|739891.8|738891.8|740579.2|739046.2|739891.8|738406|29
1620914100000|2021-05-13 13:55:00|740399.3|738399.3|739731.2|738731.2|740399.3|738743.2|739661|738088.6|28
1620914110000|2021-05-13 13:55:10|740248.2|738248.2|739906.9|737906.9|740267.4|738640.3|739472.5|737906.9|29
1620914120000|2021-05-13 13:55:20|739875.8|737875.8|739861.4|737861.4|739896.2|737896.2|739820.8|737820.8|28
1620914130000|2021-05-13 13:55:30|739905.9|737905.9|739832.6|737832.6|739907.6|737907.6|739826.4|737826.4|28
1620914140000|2021-05-13 13:55:40|739832.1|737832.1|739324.6|738324.6|739858.7|738339.6|739311.6|737800.7|29
1620914150000|2021-05-13 13:55:50|739810.6|737810.6|739833|737833|739843.1|738342.5|739282.4|737796.7|27
1620914160000|2021-05-13 13:56:00|739836.8|737836.8|739352.3|738352.3|739904.5|738377.6|739312.1|737806.1|29
1620914170000|2021-05-13 13:56:10|739345.3|738345.3|739340.3|738340.3|739886.2|738374.4|739340.3|737856.4|28
1620914180000|2021-05-13 13:56:20|739357.5|738357.5|739557.9|737557.9|739780.9|738364.6|739301.9|737511.1|29
1620914190000|2021-05-13 13:56:30|739523.8|737523.8|739713.7|737713.7|739713.7|737713.7|739492.7|737492.7|29
1620914200000|2021-05-13 13:56:40|739734.8|737734.8|740026.5|738026.5|740071.5|738220.8|739102.8|737619.7|27
1620914210000|2021-05-13 13:56:50|740014.9|738014.9|739967.7|737967.7|740019.2|738019.2|739916.7|737916.7|29
1620914220000|2021-05-13 13:57:00|739956.2|737956.2|739921.5|737921.5|739996.2|738484.6|739484.6|737894.8|27
1620914230000|2021-05-13 13:57:10|739937.4|737937.4|739630.2|737630.2|739950.5|738131.3|739131.3|737621.8|29
1620914240000|2021-05-13 13:57:20|739684.3|737684.3|739818.3|737818.3|739859|737859|739656.2|737656.2|24
1620914250000|2021-05-13 13:57:30|739827|737827|739829.4|737829.4|739834.6|737834.6|739782.2|737782.2|27
1620914260000|2021-05-13 13:57:40|739820.9|737820.9|739666.9|737666.9|739824.9|737824.9|739666.9|737666.9|29
1620914270000|2021-05-13 13:57:50|739642.9|737642.9|739662.9|737662.9|739678.7|737678.7|739607.8|737607.8|28
1620914280000|2021-05-13 13:58:00|739651.6|737651.6|739893.5|737893.5|739944.6|738364.1|739364.1|737650.8|29
1620914290000|2021-05-13 13:58:10|739900.4|737900.4|739886.8|737886.8|739912.7|737912.7|739845.5|737845.5|22
1620914300000|2021-05-13 13:58:20|739878.5|737878.5|739839.4|737839.4|739920.5|737920.5|739816.2|737816.2|27
1620914310000|2021-05-13 13:58:30|739846|737846|739929.4|737929.4|739948.1|738316.3|739299.3|737736.5|29
1620914320000|2021-05-13 13:58:40|739919.5|737919.5|739969.2|737969.2|739971.9|737971.9|739902.3|737902.3|28
1620914330000|2021-05-13 13:58:50|739963.8|737963.8|739950.8|737950.8|740068.6|738068.6|739949.3|737949.3|28
1620914340000|2021-05-13 13:59:00|739961|737961|740058.1|738058.1|740117.6|738607.6|739579.8|737951.3|27
1620914350000|2021-05-13 13:59:10|740039.6|738039.6|740080|738080|740174.5|738637.9|739637.9|738039.6|28
1620914360000|2021-05-13 13:59:20|740079.4|738079.4|740178.1|738178.1|740244.4|738244.4|740079.4|738079.4|28
1620914370000|2021-05-13 13:59:30|740171.5|738171.5|740107.4|738107.4|740185.5|738659.1|739651.3|738107.4|29
1620914380000|2021-05-13 13:59:40|740091.2|738091.2|739984.2|737984.2|740122.3|738122.3|739984.2|737984.2|25
1620914390000|2021-05-13 13:59:50|739983.5|737983.5|739983.4|737983.4|740040.6|738040.6|739983.4|737983.4|25
1620914400000|2021-05-13 14:00:00|739980.7|737980.7|739827.7|737827.7|739980.7|737980.7|739760.9|737760.9|28
1620914410000|2021-05-13 14:00:10|739826.1|737826.1|739748.3|737748.3|739826.1|737826.1|739748.3|737748.3|27
1620914420000|2021-05-13 14:00:20|739742.4|737742.4|739845.6|737845.6|739892|738366.8|739366.8|737722.8|29
1620914430000|2021-05-13 14:00:30|739844.3|737844.3|739793.4|737793.4|739844.3|737844.3|739744.2|737744.2|28
1620914440000|2021-05-13 14:00:40|739805.7|737805.7|739818.4|737818.4|739890.6|737890.6|739780.3|737780.3|29
1620914450000|2021-05-13 14:00:50|739830.7|737830.7|739499.4|737499.4|739895.4|738365.3|739254.2|737497.3|28
1620914460000|2021-05-13 14:01:00|739503.2|737503.2|739463.8|737463.8|739503.2|737503.2|739445.4|737445.4|28
1620914470000|2021-05-13 14:01:10|739458.1|737458.1|739475.1|737475.1|739513.3|737513.3|739447.4|737447.4|29
1620914480000|2021-05-13 14:01:20|739470.1|737470.1|739650|737650|739650|737978.5|738978.5|737464.2|27
1620914490000|2021-05-13 14:01:30|739666.2|737666.2|739664.8|737664.8|739683.3|737683.3|739639.7|737639.7|28
1620914500000|2021-05-13 14:01:40|739684.7|737684.7|739758.2|737758.2|739758.2|738181.2|739181.2|737666.5|28
1620914510000|2021-05-13 14:01:50|739748|737748|739707.4|737707.4|739761.9|738264.1|739069.7|737581.5|28
1620914520000|2021-05-13 14:02:00|739718.8|737718.8|739657.8|737657.8|739855.1|738159.6|739148.6|737630.1|28
1620914530000|2021-05-13 14:02:10|739659.5|737659.5|739695|737695|739770|737770|739628.2|737628.2|27
1620914540000|2021-05-13 14:02:20|739686.6|737686.6|739610.5|737610.5|739705|737705|739606|737606|27
1620914550000|2021-05-13 14:02:30|739578.2|737578.2|739571.1|737571.1|739587.7|737587.7|739554.4|737554.4|24
1620914560000|2021-05-13 14:02:40|739577.6|737577.6|739433.5|737433.5|739696.6|738160|738969.6|737432.9|28
1620914570000|2021-05-13 14:02:50|739433.2|737433.2|739524.4|737524.4|739524.4|737951.7|738945.1|737419.9|28
1620914580000|2021-05-13 14:03:00|739527.3|737527.3|739475.6|737475.6|739538.9|737973.5|738973.5|737454.4|28
1620914590000|2021-05-13 14:03:10|739491.3|737491.3|739595.6|737595.6|739603.6|737603.6|739464.5|737464.5|25
1620914600000|2021-05-13 14:03:20|739596.4|737596.4|739623.7|737623.7|739643.4|737643.4|739578.8|737578.8|29
1620914610000|2021-05-13 14:03:30|739620.4|737620.4|739547.8|737547.8|739620.4|737620.4|739527.3|737527.3|27
1620914620000|2021-05-13 14:03:40|739545.2|737545.2|739628|737628|739661.9|737661.9|739539.1|737539.1|27
1620914630000|2021-05-13 14:03:50|739147.2|738147.2|739196.7|738196.7|739686.2|738212.3|739118.5|737607.3|29
1620914640000|2021-05-13 14:04:00|739187.9|738187.9|739538.6|737538.6|739644.1|738187.9|739110.4|737525.7|28
1620914650000|2021-05-13 14:04:10|739059.5|738059.5|739744.7|737744.7|739800.2|738232.1|739059.5|737545.2|29
1620914660000|2021-05-13 14:04:20|739754.8|737754.8|739729.6|737729.6|739815.5|737815.5|739690.4|737690.4|26
1620914670000|2021-05-13 14:04:30|739730.1|737730.1|739710|737710|739785.8|738252|739198.5|737672.2|29
1620914680000|2021-05-13 14:04:40|739717.9|737717.9|739732.3|737732.3|739734.5|737734.5|739697.9|737697.9|28
1620914690000|2021-05-13 14:04:50|739738.2|737738.2|739534.2|737534.2|739742.8|738237.6|739072.5|737534.2|28
1620914700000|2021-05-13 14:05:00|739032.6|738032.6|739278.3|737278.3|739526.1|738032.6|739021.7|737272.8|29
1620914710000|2021-05-13 14:05:10|739258.5|737258.5|739191.2|737191.2|739258.5|737258.5|739106.4|737106.4|27
1620914720000|2021-05-13 14:05:20|739196.5|737196.5|739283.2|737283.2|739289.9|737758.7|738716.7|737195.9|27
1620914730000|2021-05-13 14:05:30|739295|737295|739502|737502|739511.1|737511.1|739295|737295|27
1620914740000|2021-05-13 14:05:40|739508.3|737508.3|739042.2|738042.2|739549.8|738044.1|739037|737503.2|26
1620914750000|2021-05-13 14:05:50|739048.6|738048.6|739505.1|737505.1|739570.5|738065|739034.6|737503.4|25
1620914760000|2021-05-13 14:06:00|739505.4|737505.4|739468.7|737468.7|739520.3|738023.3|739017.1|737438.6|27
1620914770000|2021-05-13 14:06:10|738960.1|737960.1|739425|737425|739476.3|737960.1|738960.1|737425|31
1620914780000|2021-05-13 14:06:20|739426|737426|739406.3|737406.3|739472.1|737961.4|738935.5|737405.9|34
1620914790000|2021-05-13 14:06:30|739409.9|737409.9|739415.3|737415.3|739432.5|737949|738897.1|737381.8|37
1620914800000|2021-05-13 14:06:40|738880.2|737880.2|738854|737854|738882.6|737882.6|738810.6|737810.6|34
1620914810000|2021-05-13 14:06:50|738859.8|737859.8|738943.7|737943.7|739526.2|737981.2|738859.8|737500.9|34
1620914820000|2021-05-13 14:07:00|738941.7|737941.7|738938.8|737938.8|738978.8|737978.8|738934.5|737934.5|27
1620914830000|2021-05-13 14:07:10|738943.8|737943.8|738948.2|737948.2|738973.1|737973.1|738939.4|737939.4|32
1620914840000|2021-05-13 14:07:20|738945.5|737945.5|738944.5|737944.5|739456.6|737947.8|738915|737433.5|37
1620914850000|2021-05-13 14:07:30|738943.5|737943.5|739000.3|738000.3|739494.7|738003.9|738942.1|737494.7|32
1620914860000|2021-05-13 14:07:40|739011|738011|738971.9|737971.9|739011|738011|738961.2|737961.2|32
1620914870000|2021-05-13 14:07:50|738975.9|737975.9|739598.2|737598.2|739598.2|738096.1|738973.2|737592.6|29
1620914880000|2021-05-13 14:08:00|739615.3|737615.3|738924.3|737924.3|739615.3|738086.7|738910.9|737397.9|39
1620914890000|2021-05-13 14:08:10|738914.5|737914.5|739423.5|737423.5|739491.8|737969.5|738914.5|737423.5|36
1620914900000|2021-05-13 14:08:20|739416.7|737416.7|739423.2|737423.2|739465|737465|739416.7|737416.7|37
1620914910000|2021-05-13 14:08:30|739428.7|737428.7|739449.9|737449.9|739451.5|738006.3|738912.8|737410.2|36
1620914920000|2021-05-13 14:08:40|738949.1|737949.1|739538|737538|739538|738011.3|738940.8|737441.7|32
1620914930000|2021-05-13 14:08:50|739538.7|737538.7|739130.6|738130.6|739649.9|738130.6|739019.6|737499.7|36
1620914940000|2021-05-13 14:09:00|739638.7|737638.7|739042.8|738042.8|739669.5|738100|739042.8|737570.1|40
1620914950000|2021-05-13 14:09:10|739048.8|738048.8|739534.1|737534.1|739557.8|738058.3|739017.6|737521.7|40
1620914960000|2021-05-13 14:09:20|739534.6|737534.6|739088.4|738088.4|739671.1|738171.7|739039.2|737522.7|34
1620914970000|2021-05-13 14:09:30|739579.6|737579.6|739077.6|738077.6|739587.3|738079.4|739065.2|737579.5|29
1620914980000|2021-05-13 14:09:40|739075.6|738075.6|739592|737592|739593.4|738112.2|739075.6|737577.9|31
1620914990000|2021-05-13 14:09:50|739591.4|737591.4|739542.6|737542.6|739618.3|738125.2|739046.4|737542.3|32
1620915000000|2021-05-13 14:10:00|739543|737543|739534.5|737534.5|739543.2|737543.2|739528.4|737528.4|27
1620915010000|2021-05-13 14:10:10|739534.4|737534.4|738987.5|737987.5|739564.6|737987.5|738981.9|737534.4|33
1620915020000|2021-05-13 14:10:20|738984.1|737984.1|739608.4|737608.4|739639.6|738112.2|738984.1|737491.5|40
1620915030000|2021-05-13 14:10:30|739607.5|737607.5|739649.1|737649.1|739662.5|738158.4|739116.1|737607.5|37
1620915040000|2021-05-13 14:10:40|739653|737653|739611|737611|739664.4|738116.5|739116.5|737606.7|34
1620915050000|2021-05-13 14:10:50|739615.9|737615.9|739118.9|738118.9|739644.5|738118.9|739107|737594.2|35
1620915060000|2021-05-13 14:11:00|739605.4|737605.4|739550.4|737550.4|739642.4|738104|739030|737534.9|38
1620915070000|2021-05-13 14:11:10|739543.2|737543.2|739306.1|737306.1|739543.2|737827.4|738827.4|737304.3|38
1620915080000|2021-05-13 14:11:20|739302.3|737302.3|739279.3|737279.3|739306.1|737306.1|739255|737255|33
1620915090000|2021-05-13 14:11:30|739276.4|737276.4|739413.9|737413.9|739427|737427|739272.6|737272.6|34
1620915100000|2021-05-13 14:11:40|739415.8|737415.8|739487.8|737487.8|739487.8|737897.1|738897.1|737403|30
1620915110000|2021-05-13 14:11:50|739490|737490|739468.6|737468.6|739499.9|737988.5|738939.6|737415.1|34
1620915120000|2021-05-13 14:12:00|739478|737478|739367.5|737367.5|739500.3|737988|738867.6|737350.6|35
1620915130000|2021-05-13 14:12:10|739366|737366|738868.7|737868.7|739375.3|737906.2|738856.5|737366|33
1620915140000|2021-05-13 14:12:20|738863.5|737863.5|738872.2|737872.2|739384.8|737872.2|738793.4|737285|38
1620915150000|2021-05-13 14:12:30|738874.1|737874.1|739429.5|737429.5|739481.4|737879.3|738874.1|737356.3|36
1620915160000|2021-05-13 14:12:40|739435.6|737435.6|739364|737364|739483.4|737941.2|738891.8|737349.3|35
1620915170000|2021-05-13 14:12:50|739363.7|737363.7|739439.5|737439.5|739545.1|737984.1|738921.1|737363.7|40
1620915180000|2021-05-13 14:13:00|739417.7|737417.7|739411.7|737411.7|739441.9|737938.2|738912|737408.5|34
1620915190000|2021-05-13 14:13:10|739408.3|737408.3|738861.3|737861.3|739410.5|737871.7|738838|737316.4|35
1620915200000|2021-05-13 14:13:20|738858.4|737858.4|738876.1|737876.1|739355.5|737895.3|738814.8|737317.8|40
1620915210000|2021-05-13 14:13:30|738865.8|737865.8|739431|737431|739477|737986.9|738860|737431|38
1620915220000|2021-05-13 14:13:40|739443.1|737443.1|739471.4|737471.4|739483.6|737966.5|738890.9|737375|37
1620915230000|2021-05-13 14:13:50|739467.6|737467.6|739127.5|738127.5|739625.3|738127.5|738948.8|737425.2|37
1620915240000|2021-05-13 14:14:00|739118.4|738118.4|739781.4|737781.4|739833.4|738136.5|739104.4|737622.9|38
1620915250000|2021-05-13 14:14:10|739801.7|737801.7|739860|737860|739881.8|737881.8|739797.7|737797.7|40
1620915260000|2021-05-13 14:14:20|739862.3|737862.3|739728.5|737728.5|739875.9|738301.1|739262.7|737726.1|37
1620915270000|2021-05-13 14:14:30|739731.7|737731.7|739779.7|737779.7|739787.5|737787.5|739661.4|737661.4|40
1620915280000|2021-05-13 14:14:40|739779.3|737779.3|739834.2|737834.2|739850.5|737850.5|739761.5|737761.5|36
1620915290000|2021-05-13 14:14:50|739833.6|737833.6|739758.6|737758.6|739841.5|737841.5|739724.6|737724.6|37
1620915300000|2021-05-13 14:15:00|739759.2|737759.2|739615.2|737615.2|739759.2|737759.2|739584.3|737584.3|38
1620915310000|2021-05-13 14:15:10|739603.9|737603.9|739620.4|737620.4|739637.7|737637.7|739592.3|737592.3|36
1620915320000|2021-05-13 14:15:20|739618.7|737618.7|739651.5|737651.5|739703.5|738164.4|739164.4|737587|38
1620915330000|2021-05-13 14:15:30|739653|737653|739719.1|737719.1|739725.1|737725.1|739628.7|737628.7|36
1620915340000|2021-05-13 14:15:40|739725.5|737725.5|739707.7|737707.7|739725.5|737725.5|739686.5|737686.5|37
1620915350000|2021-05-13 14:15:50|739708.5|737708.5|739737.8|737737.8|739737.9|737737.9|739685.1|737685.1|37
1620915360000|2021-05-13 14:16:00|739730.2|737730.2|739740.7|737740.7|739758.2|738266.1|739260.3|737718.6|37
1620915370000|2021-05-13 14:16:10|739746.6|737746.6|739766.6|737766.6|739772.3|738272|739253.4|737723.6|40
1620915380000|2021-05-13 14:16:20|739757.9|737757.9|739849.7|737849.7|739849.7|738357.7|739261.8|737742.5|39
1620915390000|2021-05-13 14:16:30|739849.2|737849.2|739331.4|738331.4|739871.2|738380.9|739329|737819.8|35
1620915400000|2021-05-13 14:16:40|739346.5|738346.5|739277.9|738277.9|739887.7|738388.1|739277.9|737837.9|37
1620915410000|2021-05-13 14:16:50|739266.2|738266.2|739228.5|738228.5|739267.3|738267.3|739226.8|738226.8|36
1620915420000|2021-05-13 14:17:00|739718|737718|739223.4|738223.4|739737.8|738231.1|739213.5|737713.5|31
1620915430000|2021-05-13 14:17:10|739227.4|738227.4|739300.9|738300.9|739829.3|738332.2|739225.6|737732.8|35
1620915440000|2021-05-13 14:17:20|739303.7|738303.7|739762|737762|739818|738303.7|739216.3|737742.1|36
1620915450000|2021-05-13 14:17:30|739779.2|737779.2|739974.1|737974.1|740078.5|738586.9|739532.5|737767.3|31
1620915460000|2021-05-13 14:17:40|739978.6|737978.6|739966.2|737966.2|739996.8|737996.8|739949.1|737949.1|39
1620915470000|2021-05-13 14:17:50|739964.3|737964.3|740017.7|738017.7|740020.3|738484.3|739484.3|737964.3|36
1620915480000|2021-05-13 14:18:00|740014|738014|739989.7|737989.7|740032.1|738032.1|739983.4|737983.4|38
1620915490000|2021-05-13 14:18:10|739991.1|737991.1|739962.1|737962.1|739996.3|737996.3|739959.8|737959.8|28
1620915500000|2021-05-13 14:18:20|739965.3|737965.3|739929.8|737929.8|739965.3|737965.3|739927|737927|28
1620915510000|2021-05-13 14:18:30|739931.2|737931.2|739445.2|738445.2|739941.6|738445.2|739438.5|737919.2|29
1620915520000|2021-05-13 14:18:40|739444.3|738444.3|739599.2|738599.2|740003.2|738599.2|739442.3|737935.2|28
1620915530000|2021-05-13 14:18:50|739604.1|738604.1|740204.9|738204.9|740269|738767.9|739581|738087|38
1620915540000|2021-05-13 14:19:00|740249|738249|740234.3|738234.3|740253.7|738713.8|739623.4|738102.8|39
1620915550000|2021-05-13 14:19:10|739715.9|738715.9|739740.3|738740.3|740244|738755.5|739704.2|738219.1|40
1620915560000|2021-05-13 14:19:20|739726.6|738726.6|740061.6|738061.6|740128.3|738726.6|739606.6|738055.2|39
1620915570000|2021-05-13 14:19:30|740073.6|738073.6|739998.4|737998.4|740120.8|738514.3|739514.3|737998.1|39
1620915580000|2021-05-13 14:19:40|739486.6|738486.6|739983.1|737983.1|740009.8|738494|739486.6|737944.5|35
1620915590000|2021-05-13 14:19:50|739985.4|737985.4|740011.5|738011.5|740011.5|738011.5|739955.7|737955.7|31
1620915600000|2021-05-13 14:20:00|740007|738007|739421.4|738421.4|740026.3|738467.7|739421.4|737913.5|37
1620915610000|2021-05-13 14:20:10|739431.1|738431.1|739396.2|738396.2|739927.8|738438.3|739393.1|737886.8|40
1620915620000|2021-05-13 14:20:20|739396.3|738396.3|739400|738400|739901.7|738412.8|739379.6|737877.8|37
1620915630000|2021-05-13 14:20:30|739409.2|738409.2|739939.2|737939.2|739954.3|738435.6|739403|737929.6|37
1620915640000|2021-05-13 14:20:40|739435.4|738435.4|739958.7|737958.7|739963.4|738459.9|739432.2|737938.5|33
1620915650000|2021-05-13 14:20:50|739959.4|737959.4|739979.5|737979.5|739983.3|738476.8|739462|737955.7|31
1620915660000|2021-05-13 14:21:00|739975|737975|739964.4|737964.4|739997.6|737997.6|739957.3|737957.3|32
1620915670000|2021-05-13 14:21:10|739966|737966|739947.6|737947.6|739974.6|738457|739457|737947.6|31
1620915680000|2021-05-13 14:21:20|739947.3|737947.3|739871.4|737871.4|739956.2|738405.5|739350.4|737833.8|37
1620915690000|2021-05-13 14:21:30|739869.3|737869.3|739848.4|737848.4|739869.3|738350.5|739331.4|737821.2|38
1620915700000|2021-05-13 14:21:40|739852.7|737852.7|739416|738416|739915.6|738422.6|739342.2|737835.5|39
1620915710000|2021-05-13 14:21:50|739416.3|738416.3|739955.7|737955.7|739963.9|738475.4|739405.6|737906|35
1620915720000|2021-05-13 14:22:00|739934.6|737934.6|739885.7|737885.7|739934.6|738388.6|739381.8|737879.5|34
1620915730000|2021-05-13 14:22:10|739882.3|737882.3|739372.5|738372.5|739886.2|738386.5|739365.6|737863.7|32
1620915740000|2021-05-13 14:22:20|739370.7|738370.7|739383.1|738383.1|739388|738388|739370.7|738370.7|27
1620915750000|2021-05-13 14:22:30|739382.8|738382.8|739239|738239|739877.2|738383.2|739239|737760.6|37
1620915760000|2021-05-13 14:22:40|739727.7|737727.7|739686.2|737686.2|739735.1|738189|739185.5|737685|34
1620915770000|2021-05-13 14:22:50|739684.5|737684.5|739736|737736|739739.8|738231.3|739180.3|737681.8|35
1620915780000|2021-05-13 14:23:00|739749.5|737749.5|739245.7|738245.7|739767.1|738256.4|739239.6|737718.5|36
1620915790000|2021-05-13 14:23:10|739229.8|738229.8|739146.6|738146.6|739680.9|738246|739138.3|737641.5|36
1620915800000|2021-05-13 14:23:20|739148.1|738148.1|739149.6|738149.6|739168.3|738168.3|739145.2|738145.2|26
1620915810000|2021-05-13 14:23:30|739153.1|738153.1|739136.2|738136.2|739647.8|738171.4|739128.9|737633.1|34
1620915820000|2021-05-13 14:23:40|739139.4|738139.4|739060.7|738060.7|739590.7|738149.3|739060|737575.7|33
1620915830000|2021-05-13 14:23:50|739061|738061|739064.4|738064.4|739077.9|738077.9|739054.3|738054.3|32
1620915840000|2021-05-13 14:24:00|739066.6|738066.6|739507.1|737507.1|739507.1|738066.6|738927.9|737431|36
1620915850000|2021-05-13 14:24:10|739505.8|737505.8|739569.7|737569.7|739569.7|738060.3|738985.6|737484.6|39
1620915860000|2021-05-13 14:24:20|739565|737565|739128.7|738128.7|739637.9|738129.7|739113.7|737559.1|33
1620915870000|2021-05-13 14:24:30|739128.5|738128.5|739121.8|738121.8|739129.4|738129.4|739119|738119|30
1620915880000|2021-05-13 14:24:40|739122.4|738122.4|739124|738124|739126.1|738126.1|739122|738122|26
1620915890000|2021-05-13 14:24:50|739123.8|738123.8|739523.2|737523.2|739626.5|738124.6|739022.2|737523.2|29
1620915900000|2021-05-13 14:25:00|739515.3|737515.3|739002.6|738002.6|739599.6|738071.3|739001.9|737495.8|37
1620915910000|2021-05-13 14:25:10|739026.4|738026.4|739156|738156|739636.4|738156|739026.4|737578.4|32
1620915920000|2021-05-13 14:25:20|739169.6|738169.6|739836.5|737836.5|739879.1|738359.4|739158.2|737806.9|38
1620915930000|2021-05-13 14:25:30|739834.6|737834.6|740000.4|738000.4|740007.8|738371.1|739371.1|737815.4|39
1620915940000|2021-05-13 14:25:40|739999.7|737999.7|739985.4|737985.4|739999.7|737999.7|739975.8|737975.8|38
1620915950000|2021-05-13 14:25:50|739985.5|737985.5|739985.9|737985.9|740019|738019|739949|737949|38
1620915960000|2021-05-13 14:26:00|739984.9|737984.9|739999.3|737999.3|740038.6|738531.4|739502.4|737984.9|37
1620915970000|2021-05-13 14:26:10|739981.7|737981.7|739931|737931|739981.7|738446|739443.3|737922|37
1620915980000|2021-05-13 14:26:20|739935.4|737935.4|739858.9|737858.9|739966.8|737966.8|739832.7|737832.7|35
1620915990000|2021-05-13 14:26:30|739858.5|737858.5|739892.8|737892.8|739903.9|737903.9|739772.9|737772.9|36
1620916000000|2021-05-13 14:26:40|739385.4|738385.4|739979.4|737979.4|739981.4|738385.4|739385.4|737874|36
1620916010000|2021-05-13 14:26:50|739981.8|737981.8|739966.8|737966.8|739995.4|737995.4|739950.7|737950.7|39
1620916020000|2021-05-13 14:27:00|739959.2|737959.2|739945|737945|739991.4|737991.4|739901|737901|39
1620916030000|2021-05-13 14:27:10|739944.1|737944.1|739888.8|737888.8|739988.4|737988.4|739888.8|737888.8|38
1620916040000|2021-05-13 14:27:20|739895|737895|739874.2|737874.2|739934.4|737934.4|739860.9|737860.9|39
1620916050000|2021-05-13 14:27:30|739884.2|737884.2|739857.9|737857.9|739899.1|737899.1|739844.8|737844.8|37
1620916060000|2021-05-13 14:27:40|739852.6|737852.6|739871.3|737871.3|739880.5|737880.5|739809.7|737809.7|36
1620916070000|2021-05-13 14:27:50|739872.2|737872.2|739917.9|737917.9|739925|738426|739418.1|737872.2|37
1620916080000|2021-05-13 14:28:00|739915.7|737915.7|739911.9|737911.9|739946.6|738432.8|739432.8|737898.3|38
1620916090000|2021-05-13 14:28:10|739923.9|737923.9|739516.1|738516.1|740026.5|738523.4|739444.2|737922.7|37
1620916100000|2021-05-13 14:28:20|739515.9|738515.9|739456.9|738456.9|739534.3|738534.3|739456|738456|38
1620916110000|2021-05-13 14:28:30|739457.5|738457.5|739471|738471|739966.4|738473.9|739453.4|737954.3|26
1620916120000|2021-05-13 14:28:40|739470.7|738470.7|739963.9|737963.9|739965.4|738470.7|739436.9|737951.8|29
1620916130000|2021-05-13 14:28:50|739964|737964|739465.8|738465.8|739973|738484.5|739458.9|737964|37
1620916140000|2021-05-13 14:29:00|739464.9|738464.9|740007|738007|740018.5|738468|739464.9|737947|37
1620916150000|2021-05-13 14:29:10|740011.4|738011.4|739979.8|737979.8|740011.4|738011.4|739977.1|737977.1|32
1620916160000|2021-05-13 14:29:20|739976.5|737976.5|739522.3|738522.3|740036.1|738528.4|739522.1|737965.5|36
1620916170000|2021-05-13 14:29:30|739518.6|738518.6|740004.4|738004.4|740035.1|738532.4|739496.7|738004.4|36
1620916180000|2021-05-13 14:29:40|740007.9|738007.9|739960.1|737960.1|740011.1|738011.1|739960.1|737960.1|36
1620916190000|2021-05-13 14:29:50|739948.1|737948.1|740004|738004|740006.9|738477.3|739477.3|737933.4|36
1620916200000|2021-05-13 14:30:00|740003|738003|739933.4|737933.4|740009.1|738451.2|739451.2|737874.8|39
1620916210000|2021-05-13 14:30:10|739931.9|737931.9|739812.3|737812.3|739946.1|738331.7|739312.9|737809.6|39
1620916220000|2021-05-13 14:30:20|739815.6|737815.6|739351.6|738351.6|739848.2|738351.6|739291.9|737812.1|32
1620916230000|2021-05-13 14:30:30|739353.5|738353.5|739831.1|737831.1|739845.1|738366|739335.5|737826.7|31
1620916240000|2021-05-13 14:30:40|739838.6|737838.6|739827.7|737827.7|739838.6|738341.8|739327.4|737815.9|29
1620916250000|2021-05-13 14:30:50|739825.2|737825.2|739811.6|737811.6|739829|738335.1|739324.1|737805.1|29
1620916260000|2021-05-13 14:31:00|739801.3|737801.3|739313|738313|739802.1|738315.8|739303.6|737792.5|33
1620916270000|2021-05-13 14:31:10|739310.7|738310.7|739945.3|737945.3|739961.4|738322.9|739310.7|737827.2|35
1620916280000|2021-05-13 14:31:20|739947.5|737947.5|739964.1|737964.1|739977.3|737977.3|739937.8|737937.8|37
1620916290000|2021-05-13 14:31:30|739966.5|737966.5|739974.4|737974.4|739992.5|738468.4|739423|737921.5|36
1620916300000|2021-05-13 14:31:40|739976|737976|740052.6|738052.6|740086.8|738585.5|739547.5|737976|37
1620916310000|2021-05-13 14:31:50|740047.7|738047.7|740054.8|738054.8|740072.2|738072.2|740039.5|738039.5|32
1620916320000|2021-05-13 14:32:00|740048.7|738048.7|740061|738061|740088.3|738088.3|740009.6|738009.6|36
1620916330000|2021-05-13 14:32:10|740057.6|738057.6|740058.4|738058.4|740065.4|738065.4|740038.4|738038.4|37
1620916340000|2021-05-13 14:32:20|740054.4|738054.4|739988.6|737988.6|740089.2|738089.2|739988.6|737988.6|40
1620916350000|2021-05-13 14:32:30|739998.9|737998.9|740040|738040|740050.8|738050.8|739994|737994|35
1620916360000|2021-05-13 14:32:40|740040.4|738040.4|740035|738035|740047.6|738555|739553.4|738032.5|37
1620916370000|2021-05-13 14:32:50|740037.2|738037.2|740003.4|738003.4|740045.9|738536|739534.9|737931.6|39
1620916380000|2021-05-13 14:33:00|739497.5|738497.5|739507.1|738507.1|740038|738536.6|739497.5|738009.7|35
1620916390000|2021-05-13 14:33:10|739504|738504|739510.6|738510.6|740019.9|738521.8|739481.6|737978.5|36
1620916400000|2021-05-13 14:33:20|739507.7|738507.7|739496.2|738496.2|739993.1|738513|739468.3|737973.3|35
1620916410000|2021-05-13 14:33:30|739490.8|738490.8|739944.6|737944.6|740001.5|738496.9|739432.3|737924.6|34
1620916420000|2021-05-13 14:33:40|739961.5|737961.5|739475.7|738475.7|739985.8|738475.7|739446.3|737935|35
1620916430000|2021-05-13 14:33:50|739435.5|738435.5|739903.4|737903.4|739956.5|738466.4|739427.3|737896.7|36
1620916440000|2021-05-13 14:34:00|739915.4|737915.4|739529.9|738529.9|740035.5|738536.1|739490.2|737855.9|37
1620916450000|2021-05-13 14:34:10|739529.8|738529.8|739584.4|738584.4|739587.5|738587.5|739529.8|738529.8|27
1620916460000|2021-05-13 14:34:20|739583.4|738583.4|739565.5|738565.5|740054.6|738589.8|739549|738054.6|30
1620916470000|2021-05-13 14:34:30|739567.4|738567.4|739557|738557|740067.6|738580.2|739543|738038.4|27
1620916480000|2021-05-13 14:34:40|740045.8|738045.8|740021.9|738021.9|740054.9|738553.4|739540.5|738014.5|34
1620916490000|2021-05-13 14:34:50|740019.8|738019.8|739561.7|738561.7|740052.4|738566.7|739552.5|738013.4|36
1620916500000|2021-05-13 14:35:00|739577.5|738577.5|739573.1|738573.1|740117.6|738610.9|739556.7|738060.3|34
1620916510000|2021-05-13 14:35:10|739572.3|738572.3|740166|738166|740167.1|738647|739559.1|738087.7|36
1620916520000|2021-05-13 14:35:20|740192.7|738192.7|740308.3|738308.3|740308.3|738308.3|740191.6|738191.6|37
1620916530000|2021-05-13 14:35:30|740311.2|738311.2|740331.3|738331.3|740343.7|738840.7|739828.3|738305.9|40
1620916540000|2021-05-13 14:35:40|740331.9|738331.9|740392.8|738392.8|740392.8|738857.1|739820.1|738324.1|36
1620916550000|2021-05-13 14:35:50|740391.9|738391.9|740447.9|738447.9|740459.8|738948.4|739948.4|738378.1|35
1620916560000|2021-05-13 14:36:00|740461.6|738461.6|740012.2|739012.2|740534.8|739034.1|740012.2|738447|35
1620916570000|2021-05-13 14:36:10|740509.4|738509.4|740487|738487|740521.9|739034.2|740001.8|738470.7|39
1620916580000|2021-05-13 14:36:20|740487.7|738487.7|739988.9|738988.9|740489.7|738994.9|739968.1|738461.8|37
1620916590000|2021-05-13 14:36:30|739987.3|738987.3|740485.7|738485.7|740491|738989.7|739969.2|738463.2|26
1620916600000|2021-05-13 14:36:40|740484.6|738484.6|740592|738592|740592|739093.1|740043.2|738484.6|30
1620916610000|2021-05-13 14:36:50|740589.8|738589.8|740074.3|739074.3|740589.8|739125.2|740055.8|738589.8|31
1620916620000|2021-05-13 14:37:00|740055.8|739055.8|740145.3|739145.3|740562.3|739145.7|740047.1|738553|37
1620916630000|2021-05-13 14:37:10|740145.2|739145.2|740806.4|738806.4|740813.7|739313.3|740138.1|738749.4|35
1620916640000|2021-05-13 14:37:20|740807.4|738807.4|740342.6|739342.6|740807.4|739342.6|740261.4|738782.2|38
1620916650000|2021-05-13 14:37:30|740340.2|739340.2|740249.2|739249.2|740827.2|739349.8|740246.6|738774.8|37
1620916660000|2021-05-13 14:37:40|740238.5|739238.5|740774.9|738774.9|740774.9|739272|740219.5|738761.1|36
1620916670000|2021-05-13 14:37:50|740767.3|738767.3|740788.3|738788.3|740821.9|739341.3|740257.1|738760.2|34
1620916680000|2021-05-13 14:38:00|740788.4|738788.4|740735.9|738735.9|740795.2|739269.4|740220.9|738713.3|39
1620916690000|2021-05-13 14:38:10|740731.6|738731.6|740125.8|739125.8|740731.6|739227|740115|738612.3|37
1620916700000|2021-05-13 14:38:20|740105.3|739105.3|739920.9|738920.9|740617.7|739126.2|739920.9|738428|34
1620916710000|2021-05-13 14:38:30|739928.8|738928.8|739915.6|738915.6|740429.6|738934.1|739904|738406.3|34
1620916720000|2021-05-13 14:38:40|739914.6|738914.6|740441.9|738441.9|740480.4|738975.3|739873.1|738381.5|35
1620916730000|2021-05-13 14:38:50|740443.1|738443.1|740442.1|738442.1|740461.1|738960.3|739897.2|738392.6|31
1620916740000|2021-05-13 14:39:00|740442.6|738442.6|740423.9|738423.9|740446.5|738446.5|740416.5|738416.5|35
1620916750000|2021-05-13 14:39:10|740424.3|738424.3|740485.6|738485.6|740527.5|738973.4|739945.4|738405.8|39
1620916760000|2021-05-13 14:39:20|740485.1|738485.1|740185.6|738185.6|740505|738948.5|739948.5|738162.9|38
1620916770000|2021-05-13 14:39:30|740180.5|738180.5|740240.6|738240.6|740249|738249|740164|738164|31
1620916780000|2021-05-13 14:39:40|740255.4|738255.4|740275.5|738275.5|740288.7|738288.7|740240.6|738240.6|24
1620916790000|2021-05-13 14:39:50|740276.7|738276.7|739967.1|737967.1|740276.7|738276.7|739905.1|737905.1|40
1620916800000|2021-05-13 14:40:00|739929.2|737929.2|739896.6|737896.6|740040.6|738040.6|739896.6|737896.6|40
1620916810000|2021-05-13 14:40:10|739921.3|737921.3|739852.9|737852.9|740067.3|738067.3|739837.6|737837.6|39
1620916820000|2021-05-13 14:40:20|739842.2|737842.2|739878|737878|739895.1|737895.1|739827.4|737827.4|35
1620916830000|2021-05-13 14:40:30|739877.3|737877.3|739854.7|737854.7|739893.5|737893.5|739848.2|737848.2|38
1620916840000|2021-05-13 14:40:40|739851|737851|739923.3|737923.3|739935.6|737935.6|739850.4|737850.4|38
1620916850000|2021-05-13 14:40:50|739923.8|737923.8|740038.8|738038.8|740064|738064|739908.2|737908.2|40
1620916860000|2021-05-13 14:41:00|740004.3|738004.3|740013|738013|740045|738045|739996.7|737996.7|36
1620916870000|2021-05-13 14:41:10|740024.3|738024.3|739975.5|737975.5|740025.1|738025.1|739963.3|737963.3|37
1620916880000|2021-05-13 14:41:20|739975.6|737975.6|739927.2|737927.2|739978.2|737978.2|739897.5|737897.5|37
1620916890000|2021-05-13 14:41:30|739935|737935|740056.1|738056.1|740061.6|738061.6|739922.4|737922.4|39
1620916900000|2021-05-13 14:41:40|740054|738054|740085.9|738085.9|740109.1|738109.1|740047|738047|34
1620916910000|2021-05-13 14:41:50|740083.5|738083.5|740159.4|738159.4|740159.5|738159.5|740081.8|738081.8|35
1620916920000|2021-05-13 14:42:00|740149.6|738149.6|740112.2|738112.2|740177.4|738177.4|740097.1|738097.1|37
1620916930000|2021-05-13 14:42:10|740132.7|738132.7|740060.1|738060.1|740132.7|738132.7|740047.2|738047.2|39
1620916940000|2021-05-13 14:42:20|740047.6|738047.6|740166|738166|740166|738166|740046.3|738046.3|37
1620916950000|2021-05-13 14:42:30|740155.6|738155.6|740150.4|738150.4|740157.5|738157.5|740099.8|738099.8|35
1620916960000|2021-05-13 14:42:40|740137.8|738137.8|740081.8|738081.8|740137.8|738137.8|740069.1|738069.1|38
1620916970000|2021-05-13 14:42:50|740083.9|738083.9|740219.9|738219.9|740220.7|738220.7|740082.1|738082.1|37
1620916980000|2021-05-13 14:43:00|740220.4|738220.4|740166.4|738166.4|740230.4|738659.6|739659.6|738141.5|39
1620916990000|2021-05-13 14:43:10|740167.1|738167.1|740162|738162|740168.4|738602.7|739589.5|738086.2|38
1620917000000|2021-05-13 14:43:20|740163.1|738163.1|740144.4|738144.4|740170.8|738170.8|740128.7|738128.7|35
1620917010000|2021-05-13 14:43:30|740153|738153|740203.5|738203.5|740209|738209|740145.8|738145.8|37
1620917020000|2021-05-13 14:43:40|740206.1|738206.1|740223.6|738223.6|740236.2|738236.2|740206.1|738206.1|37
1620917030000|2021-05-13 14:43:50|740218.9|738218.9|740221.7|738221.7|740239.9|738712.8|739706.5|738189.8|36
1620917040000|2021-05-13 14:44:00|740228|738228|740235|738235|740245.1|738729.5|739723|738222.1|29
1620917050000|2021-05-13 14:44:10|740233.7|738233.7|740288.3|738288.3|740304.2|738783.7|739777.5|738201.2|35
1620917060000|2021-05-13 14:44:20|740289.4|738289.4|739757.2|738757.2|740300.5|738787|739757.2|738267.8|28
1620917070000|2021-05-13 14:44:30|740278|738278|740288.5|738288.5|740295.7|738793.3|739777.7|738271.3|26
1620917080000|2021-05-13 14:44:40|740293.5|738293.5|740282|738282|740293.5|738800.3|739767.3|738281.9|18
1620917090000|2021-05-13 14:44:50|740283.5|738283.5|740316.3|738316.3|740322|738805.9|739790.3|738283.5|29
1620917100000|2021-05-13 14:45:00|739803.3|738803.3|739927.2|738927.2|740331.8|738960.8|739803.3|738288.7|33
1620917110000|2021-05-13 14:45:10|739928|738928|740418.7|738418.7|740418.7|738943.3|739918.7|738405.6|28
1620917120000|2021-05-13 14:45:20|739947|738947|739979.3|738979.3|740516.6|739027.3|739947|738441.8|36
1620917130000|2021-05-13 14:45:30|740490.4|738490.4|739943.1|738943.1|740504.4|738962.3|739942.7|738418.7|36
1620917140000|2021-05-13 14:45:40|739943.2|738943.2|740350.9|738350.9|740447.2|738944.6|739943.2|738350.9|30
1620917150000|2021-05-13 14:45:50|740363.4|738363.4|740361.4|738361.4|740375.7|738876.2|739865.4|738330.3|34
1620917160000|2021-05-13 14:46:00|740375.2|738375.2|739857.2|738857.2|740401.3|738877.4|739847.4|738305.5|38
1620917170000|2021-05-13 14:46:10|739840.9|738840.9|740139.5|738139.5|740214.1|738840.9|739625.2|738114.3|35
1620917180000|2021-05-13 14:46:20|739667.4|738667.4|740176.1|738176.1|740262|738726.8|739665.2|738153|36
1620917190000|2021-05-13 14:46:30|740204.6|738204.6|740318.3|738318.3|740323.4|738716.8|739677|738175.2|38
1620917200000|2021-05-13 14:46:40|740322.5|738322.5|740355.7|738355.7|740365.5|738856.6|739856.6|738191.8|38
1620917210000|2021-05-13 14:46:50|740355.5|738355.5|740242.9|738242.9|740374.7|738374.7|740242.9|738242.9|34
1620917220000|2021-05-13 14:47:00|740232.3|738232.3|740156.6|738156.6|740271|738271|740149.3|738149.3|37
1620917230000|2021-05-13 14:47:10|740170.1|738170.1|740168.3|738168.3|740188.1|738188.1|740101.5|738101.5|38
1620917240000|2021-05-13 14:47:20|740183.3|738183.3|740183.1|738183.1|740271.4|738271.4|740175|738175|36
1620917250000|2021-05-13 14:47:30|740184.2|738184.2|740260.7|738260.7|740285.2|738285.2|740180.2|738180.2|38
1620917260000|2021-05-13 14:47:40|740263.7|738263.7|740235|738235|740263.7|738737.8|739735.2|738219.3|37
1620917270000|2021-05-13 14:47:50|740237.4|738237.4|740272.8|738272.8|740314.3|738314.3|740226.6|738226.6|31
1620917280000|2021-05-13 14:48:00|740273.8|738273.8|740276|738276|740311.5|738311.5|740232.9|738232.9|39
1620917290000|2021-05-13 14:48:10|740278.5|738278.5|740264|738264|740278.6|738278.6|740245.2|738245.2|32
1620917300000|2021-05-13 14:48:20|740267.7|738267.7|739777.6|738777.6|740294.2|738795.8|739777.6|738265|34
1620917310000|2021-05-13 14:48:30|739779|738779|740278|738278|740283.8|738787.5|739777.5|738276.7|31
1620917320000|2021-05-13 14:48:40|740269.8|738269.8|740275.9|738275.9|740279.4|738279.4|740245.3|738245.3|27
1620917330000|2021-05-13 14:48:50|740269.9|738269.9|740269.8|738269.8|740272|738272|740259.3|738259.3|24
1620917340000|2021-05-13 14:49:00|740265.6|738265.6|740221.2|738221.2|740271.2|738786.5|739720.7|738216.7|34
1620917350000|2021-05-13 14:49:10|740217.6|738217.6|740190.1|738190.1|740226.2|738226.2|740178.4|738178.4|33
1620917360000|2021-05-13 14:49:20|740191.4|738191.4|740111.9|738111.9|740191.4|738627.6|739614.3|738111.9|30
1620917370000|2021-05-13 14:49:30|740114.5|738114.5|739755.4|738755.4|740130.5|738769.7|739614.9|738114.5|33
1620917380000|2021-05-13 14:49:40|739768.9|738768.9|740391.7|738391.7|740412.4|738818.4|739768.9|738270.6|32
1620917390000|2021-05-13 14:49:50|740391.3|738391.3|740381.7|738381.7|740429.9|738429.9|740366.7|738366.7|34
1620917400000|2021-05-13 14:50:00|740384.6|738384.6|740345|738345|740410.3|738410.3|740336.1|738336.1|37
1620917410000|2021-05-13 14:50:10|740351.8|738351.8|740265|738265|740353|738353|740258.2|738258.2|38
1620917420000|2021-05-13 14:50:20|740264.6|738264.6|740399.6|738399.6|740429.1|738429.1|740226.5|738226.5|39
1620917430000|2021-05-13 14:50:30|740399.8|738399.8|740613.5|738613.5|740613.5|738968.3|739968.3|738289.2|38
1620917440000|2021-05-13 14:50:40|740736.3|738736.3|740766.2|738766.2|740766.8|738766.8|740719.6|738719.6|36
1620917450000|2021-05-13 14:50:50|740763.2|738763.2|740777.4|738777.4|740780.7|738780.7|740754|738754|36
1620917460000|2021-05-13 14:51:00|740777.8|738777.8|740718.3|738718.3|740777.8|739225.6|740166|738654|38
1620917470000|2021-05-13 14:51:10|740716.4|738716.4|740739.9|738739.9|740779.5|739241.1|740241.1|738699.7|34
1620917480000|2021-05-13 14:51:20|740737|738737|740727.6|738727.6|740745.3|738745.3|740719.8|738719.8|32
1620917490000|2021-05-13 14:51:30|740726.6|738726.6|740731.6|738731.6|740740.5|738740.5|740711.1|738711.1|35
1620917500000|2021-05-13 14:51:40|740745.1|738745.1|740762.2|738762.2|740762.9|739268.2|740238.1|738731.6|29
1620917510000|2021-05-13 14:51:50|740755|738755|740176.2|739176.2|740755.1|739261.5|740176.2|738666.9|36
1620917520000|2021-05-13 14:52:00|740161.8|739161.8|740759.2|738759.2|740766.8|739258|740161.8|738748.1|35
1620917530000|2021-05-13 14:52:10|740752.8|738752.8|740228.8|739228.8|740758.4|739265.2|740205.3|738747|33
1620917540000|2021-05-13 14:52:20|740237.1|739237.1|740223.4|739223.4|740701.9|739239.3|740200|738699.6|33
1620917550000|2021-05-13 14:52:30|740220|739220|740228.4|739228.4|740732.9|739242.1|740138.8|738708.2|37
1620917560000|2021-05-13 14:52:40|740226.3|739226.3|740169.6|739169.6|740667.2|739233.2|740162.7|738663.8|31
1620917570000|2021-05-13 14:52:50|740167|739167|740192.8|739192.8|740192.8|739192.8|740167|739167|30
1620917580000|2021-05-13 14:53:00|740186.4|739186.4|740687|738687|740687|739189.4|740162.1|738685.6|30
1620917590000|2021-05-13 14:53:10|740200.7|739200.7|740194.5|739194.5|740712.4|739208.5|740192.1|738689.6|30
1620917600000|2021-05-13 14:53:20|740194.1|739194.1|740201.7|739201.7|740214.2|739214.2|740190.8|739190.8|25
1620917610000|2021-05-13 14:53:30|740200.4|739200.4|740195.6|739195.6|740707.9|739213.9|740185.4|738704.9|29
1620917620000|2021-05-13 14:53:40|740198.1|739198.1|740691.2|738691.2|740715.3|739210.8|740181.1|738685.3|33
1620917630000|2021-05-13 14:53:50|740697.4|738697.4|740675|738675|740698.8|739195.9|740188.5|738675|33
1620917640000|2021-05-13 14:54:00|740683.1|738683.1|740539.5|738539.5|740696.5|739186.3|740150.4|738524.8|34
1620917650000|2021-05-13 14:54:10|740047.3|739047.3|740481.7|738481.7|740513.4|739047.3|739958.5|738425.6|37
1620917660000|2021-05-13 14:54:20|740478.4|738478.4|739985.2|738985.2|740531.4|738985.2|739951.8|738447.4|37
1620917670000|2021-05-13 14:54:30|739969.9|738969.9|740488.4|738488.4|740489.9|738990.2|739963.2|738485.8|26
1620917680000|2021-05-13 14:54:40|740485.5|738485.5|740475.5|738475.5|740508.9|738955.4|739955.4|738460.5|32
1620917690000|2021-05-13 14:54:50|740476.7|738476.7|740523.5|738523.5|740532.1|738532.1|740464.9|738464.9|32
1620917700000|2021-05-13 14:55:00|740525.7|738525.7|740306.7|738306.7|740559.6|739051.6|739984.5|738271.5|39
1620917710000|2021-05-13 14:55:10|740324.7|738324.7|740334.3|738334.3|740344.9|738344.9|740308.8|738308.8|36
1620917720000|2021-05-13 14:55:20|740307.6|738307.6|740182.5|738182.5|740307.6|738307.6|740139.3|738139.3|40
1620917730000|2021-05-13 14:55:30|740183.6|738183.6|740166.7|738166.7|740194.6|738664|739664|738143.3|39
1620917740000|2021-05-13 14:55:40|740179.8|738179.8|740103.4|738103.4|740179.8|738671.2|739614.5|738061.7|36
1620917750000|2021-05-13 14:55:50|740127.8|738127.8|740117.5|738117.5|740139.3|738596.9|739596.9|738068|35
1620917760000|2021-05-13 14:56:00|740116.8|738116.8|739910.8|737910.8|740116.8|738584.9|739515.6|737910.4|38
1620917770000|2021-05-13 14:56:10|739910.4|737910.4|739955.7|737955.7|739962.1|738488.1|739488.1|737871.2|34
1620917780000|2021-05-13 14:56:20|739955.8|737955.8|739958.7|737958.7|739973.4|737973.4|739944.1|737944.1|31
1620917790000|2021-05-13 14:56:30|739960.2|737960.2|740048.7|738048.7|740068|738527.9|739481.4|737959.7|35
1620917800000|2021-05-13 14:56:40|740051.5|738051.5|740077.2|738077.2|740080.8|738572.6|739572.6|738050|32
1620917810000|2021-05-13 14:56:50|740082.1|738082.1|740116.5|738116.5|740136.7|738136.7|740052.8|738052.8|32
1620917820000|2021-05-13 14:57:00|740121.1|738121.1|740095.7|738095.7|740144.1|738605.9|739587|738079.4|36
1620917830000|2021-05-13 14:57:10|740097.1|738097.1|740037.8|738037.8|740110.1|738538.5|739538.5|738030.9|37
1620917840000|2021-05-13 14:57:20|740038.5|738038.5|739919|737919|740040|738430|739415.6|737919|33
1620917850000|2021-05-13 14:57:30|739935.7|737935.7|739942.7|737942.7|739976.4|738428.8|739421.8|737913.4|38
1620917860000|2021-05-13 14:57:40|739923|737923|739948.2|737948.2|739968.3|738452.2|739452.2|737901.3|37
1620917870000|2021-05-13 14:57:50|739948.1|737948.1|739940.3|737940.3|739996|738485|739415.5|737912.5|38
1620917880000|2021-05-13 14:58:00|739944.6|737944.6|739989.2|737989.2|739989.2|738484.2|739484.2|737932.5|38
1620917890000|2021-05-13 14:58:10|739986.7|737986.7|739992.5|737992.5|740001.8|738496.3|739477|737968|39
1620917900000|2021-05-13 14:58:20|739995.2|737995.2|740108|738108|740202.9|738202.9|739995.2|737995.2|34
1620917910000|2021-05-13 14:58:30|740108.6|738108.6|740141.2|738141.2|740154.2|738154.2|740101.2|738101.2|30
1620917920000|2021-05-13 14:58:40|740140.8|738140.8|740177.9|738177.9|740181.9|738663.5|739650.2|738129.6|32
1620917930000|2021-05-13 14:58:50|740178.7|738178.7|740180.4|738180.4|740218.6|738714.5|739714.5|738175.2|37
1620917940000|2021-05-13 14:59:00|740182.3|738182.3|740190.4|738190.4|740218.8|738690.2|739675.5|738128.3|37
1620917950000|2021-05-13 14:59:10|740202.3|738202.3|740201.1|738201.1|740208.3|738682.1|739682.1|738172.2|37
1620917960000|2021-05-13 14:59:20|740202.5|738202.5|740277.1|738277.1|740302.8|738302.8|740202.5|738202.5|35
1620917970000|2021-05-13 14:59:30|740274.3|738274.3|740258.6|738258.6|740299.3|738801.2|739774.5|738234.7|35
1620917980000|2021-05-13 14:59:40|740297.9|738297.9|740270.4|738270.4|740306.2|738306.2|740265.1|738265.1|32
1620917990000|2021-05-13 14:59:50|740269|738269|739760.8|738760.8|740299.8|738789.5|739760.8|738267.6|32
1620918000000|2021-05-13 15:00:00|740301.5|738301.5|740263.9|738263.9|740301.5|738771.4|739771.3|738250.3|36
1620918010000|2021-05-13 15:00:10|740257|738257|739683.1|738683.1|740257|738683.5|739683.1|738144.3|35
1620918020000|2021-05-13 15:00:20|739696.2|738696.2|740189.3|738189.3|740206.4|738696.2|739692.9|738175.7|35
1620918030000|2021-05-13 15:00:30|740190.8|738190.8|740207.4|738207.4|740242.2|738242.2|740183.2|738183.2|39
1620918040000|2021-05-13 15:00:40|740219.3|738219.3|740209.9|738209.9|740241.4|738726.9|739695|738202.3|33
1620918050000|2021-05-13 15:00:50|740207.3|738207.3|740229.1|738229.1|740243|738697.2|739697.2|738176|38
1620918060000|2021-05-13 15:01:00|740232.5|738232.5|740230.8|738230.8|740263.5|738763.8|739718|738212.4|39
1620918070000|2021-05-13 15:01:10|740241.2|738241.2|739827.5|738827.5|740341.6|738833.2|739800|738241.2|38
1620918080000|2021-05-13 15:01:20|740333|738333|740295.2|738295.2|740371.6|738821.7|739813.9|738275.9|39
1620918090000|2021-05-13 15:01:30|740294.4|738294.4|740219.7|738219.7|740306.1|738763.8|739760|738185.5|40
1620918100000|2021-05-13 15:01:40|740220.1|738220.1|740224|738224|740231|738709.5|739706.5|738192.8|39
1620918110000|2021-05-13 15:01:50|740225.6|738225.6|740226.1|738226.1|740240.7|738712.4|739691.6|738192.1|37
1620918120000|2021-05-13 15:02:00|740225.1|738225.1|740180.4|738180.4|740257.2|738695.9|739664.8|738163.6|36
1620918130000|2021-05-13 15:02:10|740177.7|738177.7|740172.8|738172.8|740195.7|738195.7|740159.8|738159.8|39
1620918140000|2021-05-13 15:02:20|740161.4|738161.4|739634.7|738634.7|740170.5|738648.2|739634|738120.6|32
1620918150000|2021-05-13 15:02:30|740134.4|738134.4|740052.1|738052.1|740138.8|738628.9|739552.7|738052.1|33
1620918160000|2021-05-13 15:02:40|740047.8|738047.8|739969.2|737969.2|740053.4|738492.6|739475.5|737967.8|31
1620918170000|2021-05-13 15:02:50|739967.3|737967.3|739972.6|737972.6|739985.6|737985.6|739967.3|737967.3|26
1620918180000|2021-05-13 15:03:00|739407.1|738407.1|739679.9|737679.9|739837.4|738407.1|739353.6|737672|35
1620918190000|2021-05-13 15:03:10|739680.5|737680.5|739771.5|737771.5|739771.5|738244.8|739244.8|737680.5|35
1620918200000|2021-05-13 15:03:20|739742.3|737742.3|739221.3|738221.3|739742.3|738221.3|739172.5|737617.4|37
1620918210000|2021-05-13 15:03:30|739217.8|738217.8|739784.8|737784.8|739808.5|738218.1|739217.3|737694.5|35
1620918220000|2021-05-13 15:03:40|739786.4|737786.4|739843.6|737843.6|739843.6|737843.6|739778.9|737778.9|35
1620918230000|2021-05-13 15:03:50|739836.2|737836.2|739721.8|737721.8|739840.3|738331.5|739331.5|737706.8|32
1620918240000|2021-05-13 15:04:00|739726.9|737726.9|739726.1|737726.1|739761.4|737761.4|739712.2|737712.2|34
1620918250000|2021-05-13 15:04:10|739742.4|737742.4|740063.4|738063.4|740063.4|738063.4|739742.1|737742.1|35
1620918260000|2021-05-13 15:04:20|740085.9|738085.9|740081.5|738081.5|740099.9|738099.9|740052.1|738052.1|36
1620918270000|2021-05-13 15:04:30|740073.8|738073.8|740072.8|738072.8|740098.1|738573.2|739573.2|738064.6|33
1620918280000|2021-05-13 15:04:40|740072.7|738072.7|740056.3|738056.3|740079.5|738079.5|740053.9|738053.9|32
1620918290000|2021-05-13 15:04:50|740056.8|738056.8|740056.1|738056.1|740072.8|738072.8|740055|738055|26
1620918300000|2021-05-13 15:05:00|740056.5|738056.5|740064.9|738064.9|740080.6|738080.6|740056.5|738056.5|31
1620918310000|2021-05-13 15:05:10|740068.4|738068.4|740136.9|738136.9|740139.3|738639.6|739634.5|738068.4|34
1620918320000|2021-05-13 15:05:20|740137.5|738137.5|740147|738147|740147|738147|740125.1|738125.1|24
1620918330000|2021-05-13 15:05:30|740140.7|738140.7|739649|738649|740143.3|738650.2|739644.1|738127.3|32
1620918340000|2021-05-13 15:05:40|739649.8|738649.8|740142.3|738142.3|740151.8|738649.8|739640.1|738139.2|27
1620918350000|2021-05-13 15:05:50|740141.8|738141.8|740101.3|738101.3|740142.2|738142.2|740089.8|738089.8|32
1620918360000|2021-05-13 15:06:00|740096.5|738096.5|740040.9|738040.9|740096.5|738555.9|739555.9|738030.5|39
1620918370000|2021-05-13 15:06:10|740035.3|738035.3|739559.3|738559.3|740084.9|738574|739559.3|738035.3|29
1620918380000|2021-05-13 15:06:20|740074.1|738074.1|740059.6|738059.6|740097.9|738097.9|740045.5|738045.5|34
1620918390000|2021-05-13 15:06:30|740057.6|738057.6|740069.8|738069.8|740085.8|738085.8|740057.6|738057.6|32
1620918400000|2021-05-13 15:06:40|740069.9|738069.9|740082.3|738082.3|740121.7|738121.7|740028.2|738028.2|35
1620918410000|2021-05-13 15:06:50|740089.5|738089.5|740076.4|738076.4|740090.7|738090.7|740069.6|738069.6|26
1620918420000|2021-05-13 15:07:00|740082.5|738082.5|740072|738072|740086.5|738086.5|740053.4|738053.4|28
1620918430000|2021-05-13 15:07:10|740098|738098|740046.1|738046.1|740098.8|738098.8|740045|738045|35
1620918440000|2021-05-13 15:07:20|740050.6|738050.6|740068|738068|740082.1|738082.1|740046.2|738046.2|33
1620918450000|2021-05-13 15:07:30|740067.3|738067.3|740072.4|738072.4|740089|738089|740067.3|738067.3|29
1620918460000|2021-05-13 15:07:40|740077.2|738077.2|739834.7|737834.7|740101.4|738600.4|739600.4|737834.4|31
1620918470000|2021-05-13 15:07:50|739866.7|737866.7|739891.1|737891.1|739902.5|738364|739347.9|737851.9|32
1620918480000|2021-05-13 15:08:00|739890.4|737890.4|739780|737780|739917.8|738380.9|739310.9|737780|39
1620918490000|2021-05-13 15:08:10|739788.4|737788.4|739825.5|737825.5|739825.5|738317.7|739317.7|737780.5|36
1620918500000|2021-05-13 15:08:20|739826.7|737826.7|739340.4|738340.4|739872.4|738348.5|739335.1|737819.7|36
1620918510000|2021-05-13 15:08:30|739341.2|738341.2|739346.9|738346.9|739862.1|738352.8|739337.5|737845.9|34
1620918520000|2021-05-13 15:08:40|739347.6|738347.6|739358.9|738358.9|739876.6|738367.1|739337.4|737836.3|37
1620918530000|2021-05-13 15:08:50|739362.9|738362.9|739896.9|737896.9|739898.5|738362.9|739355.5|737850.7|28
1620918540000|2021-05-13 15:09:00|739892.1|737892.1|739958.8|737958.8|739962.7|737962.7|739890.8|737890.8|34
1620918550000|2021-05-13 15:09:10|739961.5|737961.5|740101|738101|740113.6|738470.1|739456.1|737949.5|34
1620918560000|2021-05-13 15:09:20|740097.9|738097.9|740133|738133|740144|738144|740094.5|738094.5|31
1620918570000|2021-05-13 15:09:30|740133.5|738133.5|740115.7|738115.7|740146.1|738146.1|740102.8|738102.8|34
1620918580000|2021-05-13 15:09:40|740125.5|738125.5|740058.7|738058.7|740125.7|738571.6|739560|738047.2|32
1620918590000|2021-05-13 15:09:50|740048.7|738048.7|740074.3|738074.3|740100.7|738578.1|739568.3|738048|38
1620918600000|2021-05-13 15:10:00|740074.5|738074.5|740111.7|738111.7|740122.1|738122.1|740074.5|738074.5|35
1620918610000|2021-05-13 15:10:10|740114.2|738114.2|740159.9|738159.9|740162.2|738162.2|740112.3|738112.3|27
1620918620000|2021-05-13 15:10:20|740162.9|738162.9|740197.2|738197.2|740197.6|738197.6|740147.7|738147.7|21
1620918630000|2021-05-13 15:10:30|740196.5|738196.5|740221|738221|740275.4|738758.9|739744|738196.5|37
1620918640000|2021-05-13 15:10:40|740216.5|738216.5|740250.8|738250.8|740250.8|738250.8|740212.6|738212.6|34
1620918650000|2021-05-13 15:10:50|740254.1|738254.1|740226.7|738226.7|740254.1|738254.1|740208|738208|31
1620918660000|2021-05-13 15:11:00|740234.5|738234.5|740210|738210|740241.7|738241.7|740193.2|738193.2|34
1620918670000|2021-05-13 15:11:10|740211.7|738211.7|739784.7|738784.7|740304.2|738784.7|739784.7|738202.1|36
1620918680000|2021-05-13 15:11:20|739772.8|738772.8|740273.4|738273.4|740273.4|738772.8|739767.6|738255.3|25
1620918690000|2021-05-13 15:11:30|740273.6|738273.6|740274.2|738274.2|740279.2|738279.2|740257.8|738257.8|29
1620918700000|2021-05-13 15:11:40|740271.4|738271.4|740301.7|738301.7|740321.2|738321.2|740270.3|738270.3|29
1620918710000|2021-05-13 15:11:50|740301.4|738301.4|740297.3|738297.3|740324.2|738324.2|740291.5|738291.5|30
1620918720000|2021-05-13 15:12:00|740291.4|738291.4|740335|738335|740342.8|738342.8|740291.4|738291.4|34
1620918730000|2021-05-13 15:12:10|740333|738333|740331.4|738331.4|740375|738375|740323.4|738323.4|30
1620918740000|2021-05-13 15:12:20|740325.3|738325.3|740316.3|738316.3|740341.5|738341.5|740313.9|738313.9|27
1620918750000|2021-05-13 15:12:30|740315.1|738315.1|740337.6|738337.6|740337.6|738337.6|740311.8|738311.8|21
1620918760000|2021-05-13 15:12:40|740333.1|738333.1|740328|738328|740342.5|738342.5|740326.5|738326.5|28
1620918770000|2021-05-13 15:12:50|740317.2|738317.2|740363.1|738363.1|740365.6|738365.6|740310|738310|29
1620918780000|2021-05-13 15:13:00|740362.1|738362.1|740323.2|738323.2|740362.1|738362.1|740312.4|738312.4|34
1620918790000|2021-05-13 15:13:10|740326.3|738326.3|740368.2|738368.2|740388.8|738388.8|740324|738324|33
1620918800000|2021-05-13 15:13:20|740372.1|738372.1|740406.1|738406.1|740409.6|738409.6|740359.9|738359.9|31
1620918810000|2021-05-13 15:13:30|740409.6|738409.6|740406.4|738406.4|740427.5|738427.5|740384.8|738384.8|33
1620918820000|2021-05-13 15:13:40|740396.8|738396.8|740367|738367|740425.6|738425.6|740351.2|738351.2|32
1620918830000|2021-05-13 15:13:50|740359.8|738359.8|740338.4|738338.4|740359.8|738359.8|740337.4|738337.4|32
1620918840000|2021-05-13 15:14:00|740340.2|738340.2|740342.1|738342.1|740343.6|738343.6|740331.6|738331.6|32
1620918850000|2021-05-13 15:14:10|740341.7|738341.7|740373.6|738373.6|740388.3|738388.3|740337.9|738337.9|25
1620918860000|2021-05-13 15:14:20|740375.4|738375.4|740424.5|738424.5|740447.7|738447.7|740363.9|738363.9|33
1620918870000|2021-05-13 15:14:30|740410.5|738410.5|740461.6|738461.6|740467.8|738467.8|740410.5|738410.5|34
1620918880000|2021-05-13 15:14:40|740449.3|738449.3|740466.3|738466.3|740500.5|738500.5|740439.4|738439.4|33
1620918890000|2021-05-13 15:14:50|740454.8|738454.8|740426.3|738426.3|740477.2|738477.2|740426.3|738426.3|29
1620918900000|2021-05-13 15:15:00|740462|738462|740405.7|738405.7|740462|738950.6|739950.6|738405.2|34
1620918910000|2021-05-13 15:15:10|740410.6|738410.6|740464|738464|740486.1|738486.1|740409.2|738409.2|33
1620918920000|2021-05-13 15:15:20|740441.9|738441.9|740458.5|738458.5|740470.5|738951|739951|738382.8|34
1620918930000|2021-05-13 15:15:30|740465.3|738465.3|740504.7|738504.7|740534.6|738534.6|740465.3|738465.3|36
1620918940000|2021-05-13 15:15:40|740506.5|738506.5|740508.2|738508.2|740526.9|739022|740022|738506.5|34
1620918950000|2021-05-13 15:15:50|740506.7|738506.7|740470.3|738470.3|740514.4|739015.1|739980.6|738456.9|30
1620918960000|2021-05-13 15:16:00|740457.9|738457.9|740460.4|738460.4|740475.4|738475.4|740447.8|738447.8|29
1620918970000|2021-05-13 15:16:10|740461.8|738461.8|740455.3|738455.3|740471.5|738471.5|740451.8|738451.8|25
1620918980000|2021-05-13 15:16:20|740459.2|738459.2|740443.8|738443.8|740461.7|738461.7|740443.5|738443.5|33
1620918990000|2021-05-13 15:16:30|740441.5|738441.5|740405.3|738405.3|740444.3|738906.3|739900.5|738393.8|32
1620919000000|2021-05-13 15:16:40|740403.9|738403.9|740378.1|738378.1|740409.9|738409.9|740368.8|738368.8|31
1620919010000|2021-05-13 15:16:50|740371.5|738371.5|740383.9|738383.9|740385.8|738385.8|740370.2|738370.2|33
1620919020000|2021-05-13 15:17:00|740385.4|738385.4|740360.1|738360.1|740395.7|738395.7|740360.1|738360.1|29
1620919030000|2021-05-13 15:17:10|740363.1|738363.1|740347.6|738347.6|740376.8|738376.8|740338.9|738338.9|33
1620919040000|2021-05-13 15:17:20|740346|738346|740334.1|738334.1|740346|738346|740311.7|738311.7|34
1620919050000|2021-05-13 15:17:30|740332.5|738332.5|740327|738327|740341|738341|740321.3|738321.3|31
1620919060000|2021-05-13 15:17:40|740330.6|738330.6|740384.4|738384.4|740394.1|738394.1|740328.6|738328.6|33
1620919070000|2021-05-13 15:17:50|740397.9|738397.9|740371.3|738371.3|740406.8|738406.8|740365.6|738365.6|34
1620919080000|2021-05-13 15:18:00|740366.7|738366.7|740378.8|738378.8|740392.5|738392.5|740366.7|738366.7|32
1620919090000|2021-05-13 15:18:10|740378.5|738378.5|740359.3|738359.3|740383.6|738383.6|740359.3|738359.3|27
1620919100000|2021-05-13 15:18:20|740361.8|738361.8|740361.3|738361.3|740378.7|738378.7|740361.3|738361.3|23
1620919110000|2021-05-13 15:18:30|740367|738367|740367.5|738367.5|740372|738372|740366.7|738366.7|11
1620919120000|2021-05-13 15:18:40|740362.7|738362.7|740364.3|738364.3|740373.8|738373.8|740362.7|738362.7|18
1620919130000|2021-05-13 15:18:50|740367.1|738367.1|740373.4|738373.4|740378|738378|740358.5|738358.5|23
1620919140000|2021-05-13 15:19:00|740370.5|738370.5|740368.5|738368.5|740380.1|738380.1|740358.5|738358.5|29
1620919150000|2021-05-13 15:19:10|740368.8|738368.8|740325.6|738325.6|740368.8|738368.8|740325.6|738325.6|27
1620919160000|2021-05-13 15:19:20|740326|738326|740350.1|738350.1|740356.1|738356.1|740325.1|738325.1|20
1620919170000|2021-05-13 15:19:30|740350.3|738350.3|740382.2|738382.2|740388.7|738388.7|740350.3|738350.3|35
1620919180000|2021-05-13 15:19:40|740381.4|738381.4|740335.8|738335.8|740382.8|738382.8|740333.6|738333.6|29
1620919190000|2021-05-13 15:19:50|740332|738332|740384.6|738384.6|740384.6|738384.6|740332|738332|35
1620919200000|2021-05-13 15:20:00|740384.9|738384.9|740363.8|738363.8|740392.2|738392.2|740353.1|738353.1|27
1620919210000|2021-05-13 15:20:10|740358.9|738358.9|740384.6|738384.6|740384.9|738384.9|740347.3|738347.3|30
1620919220000|2021-05-13 15:20:20|740382.9|738382.9|740423.8|738423.8|740437.3|738437.3|740374.8|738374.8|30
1620919230000|2021-05-13 15:20:30|740434.1|738434.1|740482.7|738482.7|740482.7|738482.7|740422.7|738422.7|32
1620919240000|2021-05-13 15:20:40|740484.6|738484.6|740489|738489|740498.6|738498.6|740477.9|738477.9|25
1620919250000|2021-05-13 15:20:50|740495.9|738495.9|740474.6|738474.6|740503.4|738503.4|740471.8|738471.8|29
1620919260000|2021-05-13 15:21:00|740475.4|738475.4|740553.7|738553.7|740559.9|738559.9|740475.4|738475.4|36
1620919270000|2021-05-13 15:21:10|740563.1|738563.1|740516.7|738516.7|740563.2|738563.2|740516.7|738516.7|33
1620919280000|2021-05-13 15:21:20|740522.2|738522.2|740546.8|738546.8|740557.8|738557.8|740520|738520|31
1620919290000|2021-05-13 15:21:30|740546.1|738546.1|740649.7|738649.7|740655.3|738655.3|740537.3|738537.3|32
1620919300000|2021-05-13 15:21:40|740643.4|738643.4|740638.6|738638.6|740651.6|738651.6|740635.6|738635.6|23
1620919310000|2021-05-13 15:21:50|740638|738638|740642.9|738642.9|740652.6|738652.6|740600|738600|31
1620919320000|2021-05-13 15:22:00|740642|738642|740685.2|738685.2|740732.1|738732.1|740642|738642|33
1620919330000|2021-05-13 15:22:10|740684.4|738684.4|740689.9|738689.9|740713.9|738713.9|740671.8|738671.8|33
1620919340000|2021-05-13 15:22:20|740686.3|738686.3|740664.2|738664.2|740698.8|738698.8|740652|738652|32
1620919350000|2021-05-13 15:22:30|740659.5|738659.5|740640.4|738640.4|740694.5|738694.5|740640.4|738640.4|28
1620919360000|2021-05-13 15:22:40|740642.1|738642.1|740611|738611|740642.1|738642.1|740610.1|738610.1|28
1620919370000|2021-05-13 15:22:50|740612.8|738612.8|740642.8|738642.8|740675.8|738675.8|740598.2|738598.2|28
1620919380000|2021-05-13 15:23:00|740642.7|738642.7|740543.1|738543.1|740642.7|738642.7|740535.8|738535.8|30
1620919390000|2021-05-13 15:23:10|740541|738541|740595|738595|740611.8|738611.8|740541|738541|26
1620919400000|2021-05-13 15:23:20|740596.1|738596.1|740549.5|738549.5|740599.3|739058.1|740056.9|738535.1|28
1620919410000|2021-05-13 15:23:30|740550|738550|740118.5|739118.5|740622|739119|740118.5|738549.7|29
1620919420000|2021-05-13 15:23:40|740119|739119|740678.5|738678.5|740705.8|739119.3|740109.3|738637.6|29
1620919430000|2021-05-13 15:23:50|740671.9|738671.9|740632.2|738632.2|740687|739176.9|740124.4|738617.4|27
1620919440000|2021-05-13 15:24:00|740635.8|738635.8|740637.9|738637.9|740643.9|739128.7|740128.7|738613.1|36
1620919450000|2021-05-13 15:24:10|740634.3|738634.3|740784.6|738784.6|740784.6|738784.6|740634.3|738634.3|34
1620919460000|2021-05-13 15:24:20|740778.2|738778.2|740861.8|738861.8|740883.2|739374|740374|738763.5|36
1620919470000|2021-05-13 15:24:30|740860.1|738860.1|740831.2|738831.2|740867.7|738867.7|740821.6|738821.6|35
1620919480000|2021-05-13 15:24:40|740825.9|738825.9|740835.3|738835.3|740848.2|738848.2|740820.9|738820.9|28
1620919490000|2021-05-13 15:24:50|740834|738834|740886.2|738886.2|740886.2|739367.6|740367.6|738833.6|24
1620919500000|2021-05-13 15:25:00|740882.8|738882.8|740829.9|738829.9|740884|739381.6|740373.2|738829.9|34
1620919510000|2021-05-13 15:25:10|740857.5|738857.5|740809.8|738809.8|740857.5|739333.9|740320.4|738809.8|35
1620919520000|2021-05-13 15:25:20|740824.4|738824.4|740395.6|739395.6|740908.7|739395.6|740282.5|738818.4|31
1620919530000|2021-05-13 15:25:30|740883.2|738883.2|741017.7|739017.7|741017.7|739509.5|740484.2|738880.3|33
1620919540000|2021-05-13 15:25:40|740513.8|739513.8|740988.8|738988.8|741018.6|739513.8|740462.8|738969|36
1620919550000|2021-05-13 15:25:50|740985.6|738985.6|741032.4|739032.4|741033.1|739527.7|740469.3|738965.3|31
1620919560000|2021-05-13 15:26:00|741018.8|739018.8|741023.1|739023.1|741055.1|739558.2|740531|739018.8|29
1620919570000|2021-05-13 15:26:10|741021.5|739021.5|741009|739009|741048.7|739539|740531.9|738995.2|28
1620919580000|2021-05-13 15:26:20|741032.1|739032.1|741036.6|739036.6|741050.8|739513.5|740498|738992.7|37
1620919590000|2021-05-13 15:26:30|741028.9|739028.9|741006.2|739006.2|741045|739485|740485|738988.7|29
1620919600000|2021-05-13 15:26:40|741002.4|739002.4|741025.4|739025.4|741030.9|739030.9|741002.4|739002.4|28
1620919610000|2021-05-13 15:26:50|741025|739025|740530.8|739530.8|741052.4|739564.9|740481.7|739025|25
1620919620000|2021-05-13 15:27:00|740529.4|739529.4|741065|739065|741114.4|739632.5|740529.4|739031.5|37
1620919630000|2021-05-13 15:27:10|741083.3|739083.3|741035.6|739035.6|741086|739578.9|740578.9|739015.2|33
1620919640000|2021-05-13 15:27:20|741031.8|739031.8|741044.2|739044.2|741052.3|739052.3|741006.5|739006.5|35
1620919650000|2021-05-13 15:27:30|741026.7|739026.7|741017.1|739017.1|741065.4|739511.3|740488.1|739011.5|33
1620919660000|2021-05-13 15:27:40|741021.6|739021.6|741022.1|739022.1|741035.6|739035.6|740999.6|738999.6|31
1620919670000|2021-05-13 15:27:50|741022|739022|740505|739505|741042.1|739509|740505|738977.5|31
1620919680000|2021-05-13 15:28:00|740505.5|739505.5|740978.3|738978.3|741003.5|739515.9|740478.9|738956|35
1620919690000|2021-05-13 15:28:10|740978.8|738978.8|740979.6|738979.6|741014.9|739014.9|740967|738967|33
1620919700000|2021-05-13 15:28:20|740978.5|738978.5|740972.1|738972.1|740992.9|738992.9|740941.6|738941.6|35
1620919710000|2021-05-13 15:28:30|740964.5|738964.5|740934.1|738934.1|740977.7|738977.7|740920|738920|26
1620919720000|2021-05-13 15:28:40|740940.8|738940.8|740952.8|738952.8|741016.5|739016.5|740936.1|738936.1|30
1620919730000|2021-05-13 15:28:50|740948.5|738948.5|740966.5|738966.5|740980.1|738980.1|740945.7|738945.7|28
1620919740000|2021-05-13 15:29:00|740966.7|738966.7|740952.9|738952.9|740966.7|738966.7|740931.4|738931.4|26
1620919750000|2021-05-13 15:29:10|740969|738969|741046.1|739046.1|741067.1|739536.5|740536.5|738929.5|32
1620919760000|2021-05-13 15:29:20|741039.5|739039.5|741219.6|739219.6|741242.6|739574.5|740559.6|739034.9|34
1620919770000|2021-05-13 15:29:30|741221.1|739221.1|741133.8|739133.8|741221.1|739221.1|741106.2|739106.2|35
1620919780000|2021-05-13 15:29:40|741135.9|739135.9|741114.3|739114.3|741135.9|739135.9|741068.5|739068.5|35
1620919790000|2021-05-13 15:29:50|741124.6|739124.6|741107.1|739107.1|741135.5|739135.5|741098.3|739098.3|35
1620919800000|2021-05-13 15:30:00|741100.4|739100.4|741094.5|739094.5|741100.4|739100.4|741048.4|739048.4|34
1620919810000|2021-05-13 15:30:10|741104.8|739104.8|741281|739281|741285.7|739770.6|740622.6|739092.4|30
1620919820000|2021-05-13 15:30:20|741282.3|739282.3|741261.5|739261.5|741302.3|739302.3|741261.5|739261.5|34
1620919830000|2021-05-13 15:30:30|741269.9|739269.9|741281.1|739281.1|741298.4|739298.4|741269.9|739269.9|33
1620919840000|2021-05-13 15:30:40|741286.6|739286.6|741257.9|739257.9|741288.7|739288.7|741230.7|739230.7|34
1620919850000|2021-05-13 15:30:50|741260.1|739260.1|741165.6|739165.6|741265.6|739265.6|741157.8|739157.8|28
1620919860000|2021-05-13 15:31:00|741161.4|739161.4|741156.1|739156.1|741170.6|739170.6|741126.3|739126.3|34
1620919870000|2021-05-13 15:31:10|741083.6|739083.6|741285.5|739285.5|741311.2|739311.2|741078.5|739078.5|33
1620919880000|2021-05-13 15:31:20|741284.4|739284.4|741303.1|739303.1|741322|739322|741279.5|739279.5|29
1620919890000|2021-05-13 15:31:30|741303.2|739303.2|741219.3|739219.3|741303.5|739303.5|741211.4|739211.4|32
1620919900000|2021-05-13 15:31:40|741220.1|739220.1|741103.4|739103.4|741220.1|739220.1|741103.4|739103.4|34
1620919910000|2021-05-13 15:31:50|741117.5|739117.5|741109.1|739109.1|741120.2|739120.2|741094.9|739094.9|26
1620919920000|2021-05-13 15:32:00|741104.9|739104.9|741105.4|739105.4|741117.4|739117.4|741100.5|739100.5|26
1620919930000|2021-05-13 15:32:10|741082.5|739082.5|741047.5|739047.5|741082.5|739555.6|740546|739034.3|27
1620919940000|2021-05-13 15:32:20|741050.4|739050.4|741091.5|739091.5|741126.8|739126.8|741050.2|739050.2|30
1620919950000|2021-05-13 15:32:30|741092.2|739092.2|741112.1|739112.1|741126.4|739126.4|741051.6|739051.6|29
1620919960000|2021-05-13 15:32:40|741114.4|739114.4|741041|739041|741114.4|739114.4|741030.7|739030.7|26
1620919970000|2021-05-13 15:32:50|741052.2|739052.2|741031.7|739031.7|741059.2|739059.2|741025.2|739025.2|26
1620919980000|2021-05-13 15:33:00|741036.7|739036.7|741039.4|739039.4|741070|739566.5|740566|739031.1|32
1620919990000|2021-05-13 15:33:10|741043.6|739043.6|741025|739025|741047|739047|741021.3|739021.3|23
1620920000000|2021-05-13 15:33:20|741025.9|739025.9|741070|739070|741092|739560.3|740551.8|739016.3|26
1620920010000|2021-05-13 15:33:30|741067.4|739067.4|741049|739049|741080.8|739080.8|741042.1|739042.1|32
1620920020000|2021-05-13 15:33:40|741050.6|739050.6|740978.2|738978.2|741050.6|739050.6|740965.2|738965.2|30
1620920030000|2021-05-13 15:33:50|740983.7|738983.7|740892.5|738892.5|740985.1|738985.1|740865.1|738865.1|30
1620920040000|2021-05-13 15:34:00|740899.3|738899.3|740923.3|738923.3|740961.4|738961.4|740878.8|738878.8|35
1620920050000|2021-05-13 15:34:10|740924.6|738924.6|740937|738937|740938.7|739410.3|740391.2|738890.1|32
1620920060000|2021-05-13 15:34:20|740927.7|738927.7|740930.1|738930.1|740934|738934|740905|738905|30
1620920070000|2021-05-13 15:34:30|740892.8|738892.8|740940|738940|740940|739388.3|740388.3|738892.8|25
1620920080000|2021-05-13 15:34:40|740948.8|738948.8|740992.9|738992.9|741003.4|739003.4|740930.9|738930.9|24
1620920090000|2021-05-13 15:34:50|740995.6|738995.6|741066.8|739066.8|741066.8|739429.2|740412.5|738985.2|24
1620920100000|2021-05-13 15:35:00|741080.4|739080.4|741061.7|739061.7|741098.1|739098.1|741061.7|739061.7|31
1620920110000|2021-05-13 15:35:10|741063.9|739063.9|741260.1|739260.1|741282.5|739282.5|741060.5|739060.5|37
1620920120000|2021-05-13 15:35:20|741265.2|739265.2|741288.6|739288.6|741348.7|739348.7|741252.1|739252.1|35
1620920130000|2021-05-13 15:35:30|741290.3|739290.3|741274.9|739274.9|741320.4|739320.4|741255.1|739255.1|31
1620920140000|2021-05-13 15:35:40|741274|739274|741281.6|739281.6|741282.1|739282.1|741236.4|739236.4|29
1620920150000|2021-05-13 15:35:50|741280.3|739280.3|741166.6|739166.6|741280.3|739280.3|741155.1|739155.1|33
1620920160000|2021-05-13 15:36:00|741179.6|739179.6|741149.5|739149.5|741194.4|739194.4|741129.6|739129.6|26
1620920170000|2021-05-13 15:36:10|741163|739163|741236.6|739236.6|741236.6|739236.6|741162.5|739162.5|29
1620920180000|2021-05-13 15:36:20|741244.1|739244.1|741161.6|739161.6|741251|739684.2|740684.2|739144.5|34
1620920190000|2021-05-13 15:36:30|741148.5|739148.5|741115.2|739115.2|741158.6|739158.6|741093.8|739093.8|31
1620920200000|2021-05-13 15:36:40|741118.2|739118.2|741054.5|739054.5|741118.2|739118.2|741037.4|739037.4|31
1620920210000|2021-05-13 15:36:50|741013.2|739013.2|741019|739019|741060|739060|741008.2|739008.2|30
1620920220000|2021-05-13 15:37:00|740998.9|738998.9|740967.5|738967.5|741008.2|739008.2|740941.5|738941.5|34
1620920230000|2021-05-13 15:37:10|740973|738973|740945.9|738945.9|740973|739442.1|740442.1|738929.3|30
1620920240000|2021-05-13 15:37:20|740948.3|738948.3|740931.1|738931.1|740950.9|738950.9|740924.2|738924.2|27
1620920250000|2021-05-13 15:37:30|740946|738946|740982|738982|740982|738982|740946|738946|30
1620920260000|2021-05-13 15:37:40|740967.6|738967.6|740946.7|738946.7|740977.4|738977.4|740934.9|738934.9|22
1620920270000|2021-05-13 15:37:50|740951.4|738951.4|740955.7|738955.7|740967.2|738967.2|740946.7|738946.7|20
1620920280000|2021-05-13 15:38:00|740957.6|738957.6|740958.3|738958.3|740960.3|738960.3|740949.8|738949.8|20
1620920290000|2021-05-13 15:38:10|740955.9|738955.9|740930.7|738930.7|740955.9|738955.9|740921.9|738921.9|24
1620920300000|2021-05-13 15:38:20|740930.4|738930.4|740856.9|738856.9|740930.4|739356|740356|738837.3|36
1620920310000|2021-05-13 15:38:30|740856|738856|740843.7|738843.7|740880.6|739345.4|740341.3|738839.2|31
1620920320000|2021-05-13 15:38:40|740848|738848|740803.6|738803.6|740852.9|738852.9|740782.8|738782.8|29
1620920330000|2021-05-13 15:38:50|740796.4|738796.4|740801.9|738801.9|740806|738806|740789.1|738789.1|23
1620920340000|2021-05-13 15:39:00|740802.2|738802.2|740175.2|739175.2|740804.2|739188.9|740116.4|738640.4|31
1620920350000|2021-05-13 15:39:10|740678.4|738678.4|740672.8|738672.8|740693.6|739189.3|740181.5|738664.2|24
1620920360000|2021-05-13 15:39:20|740675.7|738675.7|740674.9|738674.9|740677.5|738677.5|740661.4|738661.4|24
1620920370000|2021-05-13 15:39:30|740676.3|738676.3|740674.6|738674.6|740689.4|739173.3|740147.2|738653.7|27
1620920380000|2021-05-13 15:39:40|740657.6|738657.6|740655.4|738655.4|740694.8|739150.6|740136|738613.1|25
1620920390000|2021-05-13 15:39:50|740655.1|738655.1|740670.9|738670.9|740673.5|739174|740174|738644|27
1620920400000|2021-05-13 15:40:00|740732.4|738732.4|740800.9|738800.9|740823.9|739301.6|740259.4|738732.4|35
1620920410000|2021-05-13 15:40:10|740813.7|738813.7|740276|739276|740848|739330.4|740256.5|738744.6|33
1620920420000|2021-05-13 15:40:20|740277.2|739277.2|740810.8|738810.8|740817.2|739302.4|740254.4|738736|36
1620920430000|2021-05-13 15:40:30|740804|738804|740829.9|738829.9|740848.4|739311.2|740295.4|738786.4|35
1620920440000|2021-05-13 15:40:40|740823.8|738823.8|740848.6|738848.6|740888.2|739386.4|740274.5|738799.8|37
1620920450000|2021-05-13 15:40:50|740834.5|738834.5|740409.9|739409.9|740933.6|739440.4|740365.5|738834.5|33
1620920460000|2021-05-13 15:41:00|740894.8|738894.8|740918.7|738918.7|740953.8|739473.1|740395.8|738894.8|36
1620920470000|2021-05-13 15:41:10|740432.6|739432.6|740975.3|738975.3|740979.1|739468.7|740428.8|738946.3|29
1620920480000|2021-05-13 15:41:20|740949.8|738949.8|740922.9|738922.9|740976.1|739478.4|740475.6|738922.9|24
1620920490000|2021-05-13 15:41:30|740435|739435|740424.4|739424.4|740937.1|739465.8|740403.9|738887.2|32
1620920500000|2021-05-13 15:41:40|740425.1|739425.1|740466.7|739466.7|740952.2|739466.7|740425.1|738948|22
1620920510000|2021-05-13 15:41:50|740466|739466|740464.1|739464.1|740466.8|739466.8|740446.6|739446.6|26
1620920520000|2021-05-13 15:42:00|740463.5|739463.5|741127.2|739127.2|741127.2|739626.3|740461.8|739113.6|26
1620920530000|2021-05-13 15:42:10|741119|739119|741108.7|739108.7|741130.5|739130.5|741104.8|739104.8|26
1620920540000|2021-05-13 15:42:20|741109.3|739109.3|741132.8|739132.8|741132.8|739627.5|740595.8|739082.4|31
1620920550000|2021-05-13 15:42:30|741135.6|739135.6|741101.8|739101.8|741135.6|739135.6|741090.6|739090.6|33
1620920560000|2021-05-13 15:42:40|741104.4|739104.4|740900.8|738900.8|741108.7|739108.7|740895.7|738895.7|32
1620920570000|2021-05-13 15:42:50|740902|738902|740879.3|738879.3|740924.9|738924.9|740868.7|738868.7|30
1620920580000|2021-05-13 15:43:00|740884.5|738884.5|740893.5|738893.5|740926.6|738926.6|740882.4|738882.4|31
1620920590000|2021-05-13 15:43:10|740894.4|738894.4|740990|738990|741002.4|739498.9|740483.7|738894.4|35
1620920600000|2021-05-13 15:43:20|740992.6|738992.6|740986|738986|740995.6|739483.4|740483.4|738956.8|32
1620920610000|2021-05-13 15:43:30|740977.7|738977.7|741139.2|739139.2|741144|739625.1|740620.3|738977.7|29
1620920620000|2021-05-13 15:43:40|741141|739141|741107|739107|741143.9|739143.9|741088.7|739088.7|34
1620920630000|2021-05-13 15:43:50|741100.4|739100.4|741441|739441|741442.7|739442.7|741087.4|739087.4|34
1620920640000|2021-05-13 15:44:00|741445.5|739445.5|741450.2|739450.2|741457.9|739457.9|741415.1|739415.1|30
1620920650000|2021-05-13 15:44:10|741438.5|739438.5|741462.9|739462.9|741490.5|739490.5|741438.5|739438.5|33
1620920660000|2021-05-13 15:44:20|741460.4|739460.4|741461.5|739461.5|741484.3|739484.3|741457.9|739457.9|31
1620920670000|2021-05-13 15:44:30|741458.3|739458.3|741466.1|739466.1|741470.1|739470.1|741445.7|739445.7|29
1620920680000|2021-05-13 15:44:40|741469.7|739469.7|741466.1|739466.1|741485.9|739993.9|740985|739453.5|29
1620920690000|2021-05-13 15:44:50|741467.1|739467.1|741450.4|739450.4|741482|739976.1|740973.1|739447|31
1620920700000|2021-05-13 15:45:00|740964.6|739964.6|741441|739441|741475|739964.6|740964.6|739439.8|21
1620920710000|2021-05-13 15:45:10|741439.9|739439.9|741435.2|739435.2|741463.3|739463.3|741435.2|739435.2|28
1620920720000|2021-05-13 15:45:20|741446.7|739446.7|741415.1|739415.1|741449|739449|741413.2|739413.2|23
1620920730000|2021-05-13 15:45:30|741411.1|739411.1|741480.3|739480.3|741481.8|739481.8|741411.1|739411.1|25
1620920740000|2021-05-13 15:45:40|741456.8|739456.8|741461.8|739461.8|741487|739487|741454.6|739454.6|25
1620920750000|2021-05-13 15:45:50|741455.7|739455.7|741576.9|739576.9|741576.9|739576.9|741450|739450|29
1620920760000|2021-05-13 15:46:00|741557.2|739557.2|741691.7|739691.7|741691.7|740102.1|741089.4|739516.5|35
1620920770000|2021-05-13 15:46:10|741618.2|739618.2|741598.9|739598.9|741661.5|739661.5|741575.4|739575.4|36
1620920780000|2021-05-13 15:46:20|741589.2|739589.2|741163.8|740163.8|741705.7|740193.5|741135.3|739556.5|35
1620920790000|2021-05-13 15:46:30|741153|740153|741629.4|739629.4|741673.7|740168.5|741152|739601.9|32
1620920800000|2021-05-13 15:46:40|741624|739624|741622.6|739622.6|741658.7|739658.7|741594.4|739594.4|30
1620920810000|2021-05-13 15:46:50|741622.5|739622.5|741645.6|739645.6|741654.8|739654.8|741582.2|739582.2|36
1620920820000|2021-05-13 15:47:00|741635.5|739635.5|741663.5|739663.5|741672.8|739672.8|741620.7|739620.7|30
1620920830000|2021-05-13 15:47:10|741673.4|739673.4|741626.2|739626.2|741712.4|740131.9|741122|739596.6|28
1620920840000|2021-05-13 15:47:20|741628.4|739628.4|741584.6|739584.6|741628.4|740117.9|741117.9|739579|23
1620920850000|2021-05-13 15:47:30|741588.5|739588.5|741597|739597|741632.4|739632.4|741560.9|739560.9|35
1620920860000|2021-05-13 15:47:40|741584.9|739584.9|741531.8|739531.8|741601.1|740081.6|741081.6|739521|29
1620920870000|2021-05-13 15:47:50|741514|739514|741478.3|739478.3|741517.5|739977.6|740977.6|739430.5|31
1620920880000|2021-05-13 15:48:00|741488.2|739488.2|741474.7|739474.7|741498.5|739498.5|741451.6|739451.6|31
1620920890000|2021-05-13 15:48:10|741479.5|739479.5|741453.1|739453.1|741496|739496|741451.4|739451.4|29
1620920900000|2021-05-13 15:48:20|741479|739479|741457.6|739457.6|741488.7|739488.7|741444.7|739444.7|25
1620920910000|2021-05-13 15:48:30|741467.2|739467.2|741633.5|739633.5|741638.3|739638.3|741397|739397|26
1620920920000|2021-05-13 15:48:40|741630.9|739630.9|741603.9|739603.9|741639.7|739639.7|741600.2|739600.2|26
1620920930000|2021-05-13 15:48:50|741613.4|739613.4|741623|739623|741654.8|739654.8|741607.7|739607.7|24
1620920940000|2021-05-13 15:49:00|741621.5|739621.5|741781.2|739781.2|741783.9|739783.9|741617.6|739617.6|23
1620920950000|2021-05-13 15:49:10|741791.3|739791.3|741756.5|739756.5|741791.3|740260.9|741260.9|739730.7|29
1620920960000|2021-05-13 15:49:20|741759.6|739759.6|741727.9|739727.9|741790.2|739790.2|741713|739713|27
1620920970000|2021-05-13 15:49:30|741736.1|739736.1|741713.3|739713.3|741752.2|739752.2|741691.3|739691.3|22
1620920980000|2021-05-13 15:49:40|741712.3|739712.3|741602.4|739602.4|741753.1|739753.1|741579.5|739579.5|22
1620920990000|2021-05-13 15:49:50|741570|739570|741599.6|739599.6|741790.2|740257.3|741196.4|739561|36
1620921000000|2021-05-13 15:50:00|741610.7|739610.7|741681.9|739681.9|741690.6|739690.6|741609.2|739609.2|31
1620921010000|2021-05-13 15:50:10|741685.4|739685.4|741630.7|739630.7|741685.4|739685.4|741600.2|739600.2|27
1620921020000|2021-05-13 15:50:20|741636|739636|741604.5|739604.5|741649.7|739649.7|741584.2|739584.2|26
1620921030000|2021-05-13 15:50:30|741603|739603|741083.6|740083.6|741648.3|740083.6|741083.6|739575.2|24
1620921040000|2021-05-13 15:50:40|741592.2|739592.2|741581.8|739581.8|741632.5|739632.5|741581.8|739581.8|25
1620921050000|2021-05-13 15:50:50|741604.1|739604.1|741592.7|739592.7|741623.1|739623.1|741582|739582|21
1620921060000|2021-05-13 15:51:00|741589.7|739589.7|741610.4|739610.4|741610.4|739610.4|741576.6|739576.6|25
1620921070000|2021-05-13 15:51:10|741601.8|739601.8|741602.6|739602.6|741616|739616|741584.3|739584.3|25
1620921080000|2021-05-13 15:51:20|741589.2|739589.2|741588.4|739588.4|741619.6|739619.6|741555|739555|29
1620921090000|2021-05-13 15:51:30|741585.8|739585.8|741634.1|739634.1|741635.7|739635.7|741585.8|739585.8|21
1620921100000|2021-05-13 15:51:40|741630.4|739630.4|741147.2|740147.2|741653.3|740147.2|741147.2|739625.9|22
1620921110000|2021-05-13 15:51:50|741143.4|740143.4|741683.3|739683.3|741696.3|740147|741143.4|739614.9|24
1620921120000|2021-05-13 15:52:00|741643.5|739643.5|741146.2|740146.2|741683.2|740181.8|741129.8|739620|31
1620921130000|2021-05-13 15:52:10|741145.8|740145.8|741159.6|740159.6|741665.3|740159.9|741125.7|739622.5|27
1620921140000|2021-05-13 15:52:20|741158.3|740158.3|741170.7|740170.7|741675.4|740172.7|741158.3|739651.6|18
1620921150000|2021-05-13 15:52:30|741171.8|740171.8|741167|740167|741664.1|740171.8|741153.9|739651.1|16
1620921160000|2021-05-13 15:52:40|741655.6|739655.6|741166.2|740166.2|741660.4|740171.1|741125.8|739649|22
1620921170000|2021-05-13 15:52:50|741131.9|740131.9|741164.6|740164.6|741671.8|740171.5|741131.9|739621.5|21
1620921180000|2021-05-13 15:53:00|741179.4|740179.4|741598.8|739598.8|741644.1|740179.9|741107.8|739597.9|27
1620921190000|2021-05-13 15:53:10|741620.3|739620.3|741057.5|740057.5|741620.3|740130.6|741057.5|739602.5|30
1620921200000|2021-05-13 15:53:20|741060|740060|741569|739569|741569|740085.3|741055.4|739554.5|23
1620921210000|2021-05-13 15:53:30|741067.8|740067.8|741062.5|740062.5|741069.8|740069.8|741051.8|740051.8|14
1620921220000|2021-05-13 15:53:40|741064|740064|741089.7|740089.7|741588|740090.5|741063.6|739555.1|19
1620921230000|2021-05-13 15:53:50|741089.4|740089.4|741085.5|740085.5|741089.6|740089.6|741060.7|740060.7|19
1620921240000|2021-05-13 15:54:00|741082.1|740082.1|741081.7|740081.7|741082.9|740082.9|741051.8|740051.8|22
1620921250000|2021-05-13 15:54:10|741070.7|740070.7|741076.8|740076.8|741080.1|740080.1|741067.8|740067.8|24
1620921260000|2021-05-13 15:54:20|741082.2|740082.2|741061.8|740061.8|741093.1|740093.1|741060.6|740060.6|26
1620921270000|2021-05-13 15:54:30|741063.7|740063.7|741543.2|739543.2|741562.3|740072.9|741046.2|739499.8|23
1620921280000|2021-05-13 15:54:40|741550.4|739550.4|741522.5|739522.5|741552|740055.9|741048.1|739515.4|29
1620921290000|2021-05-13 15:54:50|741525.8|739525.8|741569.3|739569.3|741573|740077.7|741038.5|739513.7|30
1620921300000|2021-05-13 15:55:00|741555.1|739555.1|741542.7|739542.7|741575.1|740059.5|741049.6|739525|26
1620921310000|2021-05-13 15:55:10|741552.3|739552.3|741182.9|740182.9|741683.4|740182.9|741062.6|739534|32
1620921320000|2021-05-13 15:55:20|741690|739690|741836.5|739836.5|741838.6|740244.1|741244.1|739683.1|26
1620921330000|2021-05-13 15:55:30|741836.6|739836.6|741887.2|739887.2|741894.3|740394.4|741394.4|739833.4|21
1620921340000|2021-05-13 15:55:40|741889.8|739889.8|741461.1|740461.1|741937.3|740461.5|741453.8|739882.8|24
1620921350000|2021-05-13 15:55:50|741462|740462|741490.9|740490.9|741987.1|740499.7|741448|739944.6|15
1620921360000|2021-05-13 15:56:00|741986.7|739986.7|741440.5|740440.5|741993.3|740440.5|741439.7|739951|20
1620921370000|2021-05-13 15:56:10|741440.4|740440.4|741440.1|740440.1|741440.4|740440.4|741440.1|740440.1|2
1620921380000|2021-05-13 15:56:20|741441.8|740441.8|741950.9|739950.9|741964.8|740450.1|741434.4|739933.6|14
1620921390000|2021-05-13 15:56:30|741947.3|739947.3|741952.3|739952.3|741962.5|740446.5|741446.5|739946.2|18
1620921400000|2021-05-13 15:56:40|741949.4|739949.4|741943.4|739943.4|741957.2|739957.2|741943.4|739943.4|21
1620921410000|2021-05-13 15:56:50|741944|739944|741961.3|739961.3|741962.9|739962.9|741944|739944|21
1620921420000|2021-05-13 15:57:00|741963.2|739963.2|741952|739952|741963.2|739963.2|741943.1|739943.1|26
1620921430000|2021-05-13 15:57:10|741952.6|739952.6|741954|739954|741971.7|739971.7|741951.2|739951.2|18
1620921440000|2021-05-13 15:57:20|741954.3|739954.3|741952.2|739952.2|741958.5|739958.5|741951.4|739951.4|20
1620921450000|2021-05-13 15:57:30|741958.4|739958.4|741970.9|739970.9|741975.5|739975.5|741944.1|739944.1|24
1620921460000|2021-05-13 15:57:40|741966.5|739966.5|742038.2|740038.2|742040.7|740040.7|741958.3|739958.3|31
1620921470000|2021-05-13 15:57:50|742044.2|740044.2|742053.8|740053.8|742053.8|740053.8|742027.3|740027.3|29
1620921480000|2021-05-13 15:58:00|742063.8|740063.8|742107.8|740107.8|742108.1|740108.1|742013.9|740013.9|32
1620921490000|2021-05-13 15:58:10|742107.6|740107.6|742111.7|740111.7|742132.4|740132.4|742104.6|740104.6|22
1620921500000|2021-05-13 15:58:20|742111.9|740111.9|742124.2|740124.2|742179|740179|742111.9|740111.9|24
1620921510000|2021-05-13 15:58:30|742119.6|740119.6|742126.9|740126.9|742143.7|740636.4|741636.4|740119.6|26
1620921520000|2021-05-13 15:58:40|742132.1|740132.1|742119.9|740119.9|742147.7|740147.7|742119.9|740119.9|26
1620921530000|2021-05-13 15:58:50|742121.4|740121.4|742129.2|740129.2|742136.8|740136.8|742114.8|740114.8|27
1620921540000|2021-05-13 15:59:00|742090.1|740090.1|742128.4|740128.4|742132.5|740132.5|742074.2|740074.2|33
1620921550000|2021-05-13 15:59:10|742130.2|740130.2|742124.2|740124.2|742171|740665.8|741665.8|740123.7|31
1620921560000|2021-05-13 15:59:20|741946.1|739946.1|741929.3|739929.3|741984.5|739984.5|741929.3|739929.3|32
1620921570000|2021-05-13 15:59:30|741939.9|739939.9|741903.2|739903.2|741939.9|739939.9|741882.7|739882.7|36
1620921580000|2021-05-13 15:59:40|741910.2|739910.2|741958.9|739958.9|742011.7|740011.7|741910.2|739910.2|36
1620921590000|2021-05-13 15:59:50|741957.2|739957.2|741857.9|739857.9|741988.5|739988.5|741857.9|739857.9|32
1620921600000|2021-05-13 16:00:00|741848.5|739848.5|741683.1|739683.1|741871.1|739871.1|741665.4|739665.4|38
1620921610000|2021-05-13 16:00:10|741685.8|739685.8|741696.3|739696.3|741696.3|739696.3|741660.1|739660.1|27
1620921620000|2021-05-13 16:00:20|741695.4|739695.4|741717.1|739717.1|741719.9|739719.9|741675.8|739675.8|30
1620921630000|2021-05-13 16:00:30|741719.4|739719.4|741763.6|739763.6|741782.9|740273.3|741257.6|739718.3|28
1620921640000|2021-05-13 16:00:40|741753.9|739753.9|741765.3|739765.3|741771.5|739771.5|741753.9|739753.9|24
1620921650000|2021-05-13 16:00:50|741757|739757|741764.5|739764.5|741770.5|739770.5|741750.7|739750.7|24
1620921660000|2021-05-13 16:01:00|741758.8|739758.8|741761.2|739761.2|741774.2|739774.2|741754.1|739754.1|23
1620921670000|2021-05-13 16:01:10|741758.8|739758.8|741606.8|739606.8|741768.6|739768.6|741606.8|739606.8|35
1620921680000|2021-05-13 16:01:20|741610.6|739610.6|741612.1|739612.1|741637|739637|741597.6|739597.6|27
1620921690000|2021-05-13 16:01:30|741640.2|739640.2|741613.8|739613.8|741640.2|739640.2|741608.6|739608.6|23
1620921700000|2021-05-13 16:01:40|741617.1|739617.1|741638.9|739638.9|741642.5|739642.5|741611.9|739611.9|28
1620921710000|2021-05-13 16:01:50|741643.2|739643.2|741622.8|739622.8|741643.2|739643.2|741619.4|739619.4|29
1620921720000|2021-05-13 16:02:00|741624.4|739624.4|741607.7|739607.7|741632.2|739632.2|741607.7|739607.7|27
1620921730000|2021-05-13 16:02:10|741595.4|739595.4|741579.2|739579.2|741601.2|739601.2|741559.7|739559.7|31
1620921740000|2021-05-13 16:02:20|741550.2|739550.2|741584.7|739584.7|741589.7|739589.7|741550.2|739550.2|25
1620921750000|2021-05-13 16:02:30|741580.9|739580.9|741507.3|739507.3|741581.5|739581.5|741489|739489|30
1620921760000|2021-05-13 16:02:40|741506.9|739506.9|741428.7|739428.7|741506.9|739506.9|741384.3|739384.3|34
1620921770000|2021-05-13 16:02:50|741428|739428|741441.9|739441.9|741454.2|739454.2|741421.7|739421.7|31
1620921780000|2021-05-13 16:03:00|741441|739441|741536.7|739536.7|741549.4|739549.4|741440.7|739440.7|30
1620921790000|2021-05-13 16:03:10|741535.2|739535.2|741531.7|739531.7|741556.6|739556.6|741529.9|739529.9|28
1620921800000|2021-05-13 16:03:20|741531.6|739531.6|741628.5|739628.5|741629|739629|741531.6|739531.6|21
1620921810000|2021-05-13 16:03:30|741629.1|739629.1|741488.1|739488.1|741630.7|739630.7|741482.6|739482.6|27
1620921820000|2021-05-13 16:03:40|741487.5|739487.5|741462|739462|741489.2|739489.2|741459.8|739459.8|28
1620921830000|2021-05-13 16:03:50|741464.6|739464.6|741486.6|739486.6|741489.9|739489.9|741464.5|739464.5|24
1620921840000|2021-05-13 16:04:00|741498.1|739498.1|741519.2|739519.2|741528.7|739528.7|741498.1|739498.1|23
1620921850000|2021-05-13 16:04:10|741512.9|739512.9|741684.6|739684.6|741695.7|739695.7|741512.3|739512.3|33
1620921860000|2021-05-13 16:04:20|741689|739689|741686.1|739686.1|741697.4|739697.4|741682|739682|27
1620921870000|2021-05-13 16:04:30|741678.2|739678.2|741710|739710|741710|739710|741678.2|739678.2|25
1620921880000|2021-05-13 16:04:40|741696.5|739696.5|741636.9|739636.9|741704.5|739704.5|741633.2|739633.2|30
1620921890000|2021-05-13 16:04:50|741635.8|739635.8|741632.2|739632.2|741647.6|739647.6|741627.6|739627.6|27
1620921900000|2021-05-13 16:05:00|741633.6|739633.6|741550.9|739550.9|741645|739645|741545.5|739545.5|34
1620921910000|2021-05-13 16:05:10|741540|739540|741459.7|739459.7|741541|739541|741414.9|739414.9|35
1620921920000|2021-05-13 16:05:20|741458.5|739458.5|741299.9|739299.9|741458.5|739458.5|741295|739295|33
1620921930000|2021-05-13 16:05:30|741305.4|739305.4|741242.9|739242.9|741305.4|739305.4|741239.5|739239.5|35
1620921940000|2021-05-13 16:05:40|741250.9|739250.9|741269|739269|741297.3|739297.3|741248.9|739248.9|37
1620921950000|2021-05-13 16:05:50|741263.9|739263.9|741080.6|739080.6|741264.7|739264.7|741068.9|739068.9|37
1620921960000|2021-05-13 16:06:00|741076.2|739076.2|741145.4|739145.4|741155.2|739155.2|741062.6|739062.6|31
1620921970000|2021-05-13 16:06:10|741154.8|739154.8|741293.1|739293.1|741293.9|739293.9|741140|739140|36
1620921980000|2021-05-13 16:06:20|741294.4|739294.4|741264.7|739264.7|741294.4|739294.4|741262.1|739262.1|28
1620921990000|2021-05-13 16:06:30|741264.4|739264.4|741283.7|739283.7|741283.7|739283.7|741225.3|739225.3|30
1620922000000|2021-05-13 16:06:40|741285.3|739285.3|741284|739284|741288|739288|741264.7|739264.7|34
1620922010000|2021-05-13 16:06:50|741284.3|739284.3|741241.4|739241.4|741293.1|739293.1|741239.6|739239.6|26
1620922020000|2021-05-13 16:07:00|741241.8|739241.8|741275.8|739275.8|741277.2|739277.2|741241.8|739241.8|24
1620922030000|2021-05-13 16:07:10|741280.3|739280.3|741288.6|739288.6|741306.7|739306.7|741280.3|739280.3|29
1620922040000|2021-05-13 16:07:20|741287.5|739287.5|741263.7|739263.7|741293|739293|741262|739262|24
1620922050000|2021-05-13 16:07:30|741264.6|739264.6|741313.5|739313.5|741313.5|739313.5|741260.9|739260.9|29
1620922060000|2021-05-13 16:07:40|741317.4|739317.4|741250.7|739250.7|741317.5|739317.5|741245.8|739245.8|33
1620922070000|2021-05-13 16:07:50|741247.6|739247.6|741232.9|739232.9|741249.9|739249.9|741213.5|739213.5|26
1620922080000|2021-05-13 16:08:00|741233.8|739233.8|741248.6|739248.6|741260.8|739260.8|741233.8|739233.8|26
1620922090000|2021-05-13 16:08:10|741245.9|739245.9|741263.5|739263.5|741272.2|739272.2|741245.9|739245.9|26
1620922100000|2021-05-13 16:08:20|741264.9|739264.9|741232.6|739232.6|741274.2|739274.2|741227.7|739227.7|30
1620922110000|2021-05-13 16:08:30|741233|739233|741273.5|739273.5|741273.5|739273.5|741233|739233|26
1620922120000|2021-05-13 16:08:40|741106.9|739106.9|741098.2|739098.2|741135.2|739135.2|741088.4|739088.4|30
1620922130000|2021-05-13 16:08:50|741098.4|739098.4|741046.1|739046.1|741100.9|739100.9|741044.7|739044.7|29
1620922140000|2021-05-13 16:09:00|741047.2|739047.2|741081|739081|741081.3|739081.3|741045.3|739045.3|28
1620922150000|2021-05-13 16:09:10|741084.6|739084.6|741070|739070|741092.4|739092.4|741064.6|739064.6|28
1620922160000|2021-05-13 16:09:20|741070.9|739070.9|740888.5|738888.5|741076.8|739376.2|740376.2|738878.4|25
1620922170000|2021-05-13 16:09:30|740893.4|738893.4|740924.5|738924.5|740926.6|738926.6|740891.9|738891.9|32
1620922180000|2021-05-13 16:09:40|740926.2|738926.2|740903.8|738903.8|740944.3|738944.3|740903.8|738903.8|33
1620922190000|2021-05-13 16:09:50|740901.5|738901.5|740819.9|738819.9|740907.4|738907.4|740815.3|738815.3|28
1620922200000|2021-05-13 16:10:00|740822.4|738822.4|740730.8|738730.8|740822.4|738822.4|740698.5|738698.5|34
1620922210000|2021-05-13 16:10:10|740704.5|738704.5|740758.8|738758.8|740758.8|738758.8|740704.5|738704.5|22
1620922220000|2021-05-13 16:10:20|740755.9|738755.9|740667.9|738667.9|740756.5|738756.5|740645|738645|33
1620922230000|2021-05-13 16:10:30|740669.3|738669.3|740664|738664|740676|739157.5|740157.5|738612.7|20
1620922240000|2021-05-13 16:10:40|740653|738653|740645.7|738645.7|740688.1|738688.1|740621.4|738621.4|31
1620922250000|2021-05-13 16:10:50|740633.2|738633.2|740676.5|738676.5|740677.9|738677.9|740632.8|738632.8|31
1620922260000|2021-05-13 16:11:00|740664.5|738664.5|740496.4|738496.4|740682.5|738682.5|740479.8|738479.8|31
1620922270000|2021-05-13 16:11:10|740499.1|738499.1|740461.2|738461.2|740509.8|738509.8|740453.5|738453.5|21
1620922280000|2021-05-13 16:11:20|740459.3|738459.3|740372.2|738372.2|740459.3|738459.3|740344.9|738344.9|29
1620922290000|2021-05-13 16:11:30|740371.1|738371.1|740437.7|738437.7|740502|738502|740359.8|738359.8|38
1620922300000|2021-05-13 16:11:40|740448.1|738448.1|740427.2|738427.2|740458.5|738458.5|740412.3|738412.3|30
1620922310000|2021-05-13 16:11:50|740426.9|738426.9|740435.5|738435.5|740439.6|738439.6|740408|738408|27
1620922320000|2021-05-13 16:12:00|740438.6|738438.6|740370|738370|740440.1|738440.1|740326.1|738326.1|38
1620922330000|2021-05-13 16:12:10|740368.7|738368.7|740329.1|738329.1|740368.7|738368.7|740311.1|738311.1|33
1620922340000|2021-05-13 16:12:20|740326|738326|740351.3|738351.3|740351.3|738351.3|740302.7|738302.7|29
1620922350000|2021-05-13 16:12:30|740342.6|738342.6|740357.5|738357.5|740366.3|738366.3|740334|738334|31
1620922360000|2021-05-13 16:12:40|740358.1|738358.1|740315.5|738315.5|740358.1|738358.1|740305.8|738305.8|28
1620922370000|2021-05-13 16:12:50|740312.7|738312.7|740309.8|738309.8|740317.8|738317.8|740307.2|738307.2|22
1620922380000|2021-05-13 16:13:00|740307.9|738307.9|740329|738329|740342.3|738342.3|740301.7|738301.7|30
1620922390000|2021-05-13 16:13:10|740328|738328|740355|738355|740355|738355|740324.9|738324.9|29
1620922400000|2021-05-13 16:13:20|740351.1|738351.1|740287|738287|740364.1|738364.1|740273.7|738273.7|30
1620922410000|2021-05-13 16:13:30|740285|738285|740236|738236|740285|738285|740213.5|738213.5|26
1620922420000|2021-05-13 16:13:40|740258.8|738258.8|740198.1|738198.1|740261.2|738261.2|740181.1|738181.1|32
1620922430000|2021-05-13 16:13:50|740195.8|738195.8|740188.2|738188.2|740199.4|738199.4|740161.5|738161.5|30
1620922440000|2021-05-13 16:14:00|740187.4|738187.4|740295.8|738295.8|740312.1|738312.1|740186.1|738186.1|35
1620922450000|2021-05-13 16:14:10|740294.4|738294.4|740281.7|738281.7|740309.9|738309.9|740268.9|738268.9|32
1620922460000|2021-05-13 16:14:20|740278.7|738278.7|740249.9|738249.9|740289.7|738289.7|740249.9|738249.9|29
1620922470000|2021-05-13 16:14:30|740264.5|738264.5|740313.3|738313.3|740328.1|738328.1|740249.6|738249.6|37
1620922480000|2021-05-13 16:14:40|740316.3|738316.3|740334|738334|740336.2|738336.2|740315.6|738315.6|26
1620922490000|2021-05-13 16:14:50|740332.4|738332.4|740332.3|738332.3|740335.8|738335.8|740320.3|738320.3|24
1620922500000|2021-05-13 16:15:00|740334.2|738334.2|740301|738301|740334.2|738334.2|740293.4|738293.4|26
1620922510000|2021-05-13 16:15:10|740299.7|738299.7|740279.5|738279.5|740313.5|738313.5|740278.3|738278.3|29
1620922520000|2021-05-13 16:15:20|740249.5|738249.5|740265.7|738265.7|740274.9|738274.9|740227.3|738227.3|32
1620922530000|2021-05-13 16:15:30|740261.8|738261.8|740333.4|738333.4|740345.8|738345.8|740238.8|738238.8|29
1620922540000|2021-05-13 16:15:40|740347.3|738347.3|740338.6|738338.6|740347.3|738347.3|740332.3|738332.3|29
1620922550000|2021-05-13 16:15:50|740340.3|738340.3|740176|738176|740375.9|738375.9|740165.9|738165.9|25
1620922560000|2021-05-13 16:16:00|740164.3|738164.3|740114.4|738114.4|740169.7|738169.7|740102.7|738102.7|29
1620922570000|2021-05-13 16:16:10|740111.4|738111.4|740213.4|738213.4|740213.4|738213.4|740111.4|738111.4|30
1620922580000|2021-05-13 16:16:20|740221.6|738221.6|740261.6|738261.6|740265.1|738265.1|740184.9|738184.9|30
1620922590000|2021-05-13 16:16:30|740262.2|738262.2|740284.5|738284.5|740285.9|738285.9|740259.2|738259.2|17
1620922600000|2021-05-13 16:16:40|740285.5|738285.5|740300|738300|740318.5|738318.5|740262.2|738262.2|29
1620922610000|2021-05-13 16:16:50|740295.7|738295.7|740328.3|738328.3|740341.6|738341.6|740292.8|738292.8|25
1620922620000|2021-05-13 16:17:00|740318.4|738318.4|740379.9|738379.9|740379.9|738379.9|740314.2|738314.2|28
1620922630000|2021-05-13 16:17:10|740390.6|738390.6|740403.7|738403.7|740403.7|738403.7|740385.2|738385.2|27
1620922640000|2021-05-13 16:17:20|740403.4|738403.4|740413.2|738413.2|740413.2|738413.2|740399.3|738399.3|16
1620922650000|2021-05-13 16:17:30|740414.7|738414.7|740187.9|738187.9|740446|738446|740179|738179|29
1620922660000|2021-05-13 16:17:40|740190.1|738190.1|740178.5|738178.5|740202.2|738202.2|740178.5|738178.5|29
1620922670000|2021-05-13 16:17:50|740175.9|738175.9|740225.7|738225.7|740235.9|738235.9|740173.5|738173.5|26
1620922680000|2021-05-13 16:18:00|740232.4|738232.4|740218|738218|740251.2|738251.2|740199.1|738199.1|35
1620922690000|2021-05-13 16:18:10|740208|738208|740261.9|738261.9|740266|738266|740180.7|738180.7|33
1620922700000|2021-05-13 16:18:20|740261.6|738261.6|740243.5|738243.5|740265.1|738265.1|740231.7|738231.7|28
1620922710000|2021-05-13 16:18:30|740250.2|738250.2|740280|738280|740280|738280|740236.3|738236.3|33
1620922720000|2021-05-13 16:18:40|740285.6|738285.6|740272.9|738272.9|740319.8|738319.8|740258.6|738258.6|37
1620922730000|2021-05-13 16:18:50|740278|738278|740315.2|738315.2|740321.6|738321.6|740277.2|738277.2|25
1620922740000|2021-05-13 16:19:00|740317.7|738317.7|740282.2|738282.2|740322.4|738322.4|740274.5|738274.5|34
1620922750000|2021-05-13 16:19:10|740279.4|738279.4|740321.6|738321.6|740328.6|738328.6|740277.6|738277.6|20
1620922760000|2021-05-13 16:19:20|740320.5|738320.5|740342.5|738342.5|740342.6|738342.6|740320.2|738320.2|22
1620922770000|2021-05-13 16:19:30|740345.4|738345.4|740477.7|738477.7|740477.7|738915.3|739915.3|738333.5|25
1620922780000|2021-05-13 16:19:40|740470.8|738470.8|740564.4|738564.4|740586|738586|740470.8|738470.8|28
1620922790000|2021-05-13 16:19:50|740568.6|738568.6|740558.7|738558.7|740568.6|738568.6|740508.3|738508.3|29
1620922800000|2021-05-13 16:20:00|740559.8|738559.8|740568.1|738568.1|740572.8|738572.8|740526.5|738526.5|31
1620922810000|2021-05-13 16:20:10|740561.5|738561.5|740485.5|738485.5|740561.5|738561.5|740467.8|738467.8|30
1620922820000|2021-05-13 16:20:20|740485.4|738485.4|740506|738506|740506|738506|740481|738481|29
1620922830000|2021-05-13 16:20:30|740503.8|738503.8|740541|738541|740541.1|738541.1|740473.4|738473.4|28
1620922840000|2021-05-13 16:20:40|740531.6|738531.6|740533.1|738533.1|740556.1|738556.1|740516.5|738516.5|22
1620922850000|2021-05-13 16:20:50|740528.2|738528.2|740551.3|738551.3|740556.6|738556.6|740474.9|738474.9|32
1620922860000|2021-05-13 16:21:00|740555.2|738555.2|740500.3|738500.3|740559.9|738559.9|740492.3|738492.3|33
1620922870000|2021-05-13 16:21:10|740501|738501|740498.1|738498.1|740506.5|738506.5|740477.7|738477.7|27
1620922880000|2021-05-13 16:21:20|740501.3|738501.3|740499.6|738499.6|740518.1|738518.1|740490.3|738490.3|28
1620922890000|2021-05-13 16:21:30|740499.4|738499.4|740017.7|739017.7|740500.2|739017.9|740017.7|738460.9|30
1620922900000|2021-05-13 16:21:40|740492.4|738492.4|740513.2|738513.2|740525.5|738525.5|740464.1|738464.1|24
1620922910000|2021-05-13 16:21:50|740503.8|738503.8|740492.3|738492.3|740508.1|738977.1|739969.6|738446.5|24
1620922920000|2021-05-13 16:22:00|740485.4|738485.4|740477.7|738477.7|740511.6|738511.6|740472.3|738472.3|27
1620922930000|2021-05-13 16:22:10|740474.7|738474.7|740474.3|738474.3|740498.4|738498.4|740465.4|738465.4|32
1620922940000|2021-05-13 16:22:20|740474.2|738474.2|740439.1|738439.1|740487.2|738965.4|739942.5|738417.6|22
1620922950000|2021-05-13 16:22:30|740435.3|738435.3|740375.3|738375.3|740439.5|738896.6|739890.5|738359.7|23
1620922960000|2021-05-13 16:22:40|740376.1|738376.1|740386.6|738386.6|740386.6|738386.6|740369.9|738369.9|24
1620922970000|2021-05-13 16:22:50|740389.2|738389.2|740390.4|738390.4|740402|738402|740377|738377|24
1620922980000|2021-05-13 16:23:00|740387.6|738387.6|740408.7|738408.7|740421.6|738929.7|739896.2|738381.7|26
1620922990000|2021-05-13 16:23:10|740409|738409|740442.9|738442.9|740452|738452|740408.8|738408.8|34
1620923000000|2021-05-13 16:23:20|740447.4|738447.4|740475.1|738475.1|740482.6|738482.6|740444|738444|26
1620923010000|2021-05-13 16:23:30|740478.9|738478.9|740475.1|738475.1|740481.3|738481.3|740464|738464|26
1620923020000|2021-05-13 16:23:40|740482.1|738482.1|740494.7|738494.7|740495.3|738495.3|740468|738468|32
1620923030000|2021-05-13 16:23:50|740497.6|738497.6|740627.6|738627.6|740633.6|738633.6|740497.6|738497.6|26
1620923040000|2021-05-13 16:24:00|740624.6|738624.6|740620.2|738620.2|740630.3|738630.3|740584.8|738584.8|32
1620923050000|2021-05-13 16:24:10|740623.5|738623.5|740657.3|738657.3|740666.8|738666.8|740616.5|738616.5|34
1620923060000|2021-05-13 16:24:20|740662.4|738662.4|740662.8|738662.8|740671.4|738671.4|740653|738653|31
1620923070000|2021-05-13 16:24:30|740669.7|738669.7|740703.7|738703.7|740704.9|738704.9|740644|738644|33
1620923080000|2021-05-13 16:24:40|740694.3|738694.3|740717.6|738717.6|740738.8|738738.8|740686.6|738686.6|24
1620923090000|2021-05-13 16:24:50|740720.5|738720.5|740266.3|739266.3|740745.9|739266.3|740249.1|738720.5|25
1620923100000|2021-05-13 16:25:00|740265.9|739265.9|740268.5|739268.5|740781|739272.5|740260|738774.3|13
1620923110000|2021-05-13 16:25:10|740270.4|739270.4|740717|738717|740737.2|739276.1|740268.3|738703.9|19
1620923120000|2021-05-13 16:25:20|740709.3|738709.3|740705.1|738705.1|740743.1|738743.1|740702.3|738702.3|29
1620923130000|2021-05-13 16:25:30|740706.6|738706.6|740707.5|738707.5|740712.7|739207.5|740207.5|738680.6|29
1620923140000|2021-05-13 16:25:40|740708.3|738708.3|740690.5|738690.5|740708.3|738708.3|740686|738686|24
1620923150000|2021-05-13 16:25:50|740691.5|738691.5|740681.9|738681.9|740692.7|738692.7|740677.1|738677.1|23
1620923160000|2021-05-13 16:26:00|740681.5|738681.5|740166.7|739166.7|740681.9|739169.9|740162|738614.2|30
1620923170000|2021-05-13 16:26:10|740165.2|739165.2|740616.5|738616.5|740655.3|739165.2|740090|738582.4|33
1620923180000|2021-05-13 16:26:20|740617.5|738617.5|740509.1|738509.1|740617.5|738617.5|740509.1|738509.1|29
1620923190000|2021-05-13 16:26:30|740500.9|738500.9|740430.1|738430.1|740559.4|738559.4|740421.5|738421.5|36
1620923200000|2021-05-13 16:26:40|740409.6|738409.6|740294.8|738294.8|740432.3|738432.3|740277.6|738277.6|31
1620923210000|2021-05-13 16:26:50|740292.9|738292.9|740226.5|738226.5|740386|738744.2|739744.2|738226.5|32
1620923220000|2021-05-13 16:27:00|740218.9|738218.9|740346.2|738346.2|740350.8|738350.8|740218.9|738218.9|29
1620923230000|2021-05-13 16:27:10|740350.9|738350.9|740187.2|738187.2|740371.9|738371.9|740172.5|738172.5|32
1620923240000|2021-05-13 16:27:20|740188.3|738188.3|740238.9|738238.9|740252.7|738252.7|740187.4|738187.4|30
1620923250000|2021-05-13 16:27:30|740241|738241|740279.4|738279.4|740295.4|738295.4|740211.7|738211.7|28
1620923260000|2021-05-13 16:27:40|740284|738284|740317.1|738317.1|740318|738318|740279.5|738279.5|27
1620923270000|2021-05-13 16:27:50|740329.9|738329.9|740319.3|738319.3|740333|738333|740313.3|738313.3|28
1620923280000|2021-05-13 16:28:00|740321|738321|740329.8|738329.8|740348.7|738748.8|739748.8|738303.7|33
1620923290000|2021-05-13 16:28:10|740330.9|738330.9|740343.3|738343.3|740346.7|738346.7|740327.7|738327.7|27
1620923300000|2021-05-13 16:28:20|740342.9|738342.9|740389.5|738389.5|740401.1|738401.1|740331.3|738331.3|27
1620923310000|2021-05-13 16:28:30|740389|738389|740404.6|738404.6|740436.1|738436.1|740388.1|738388.1|32
1620923320000|2021-05-13 16:28:40|740411.4|738411.4|740411.2|738411.2|740420|738420|740401|738401|27
1620923330000|2021-05-13 16:28:50|740412.7|738412.7|740421.2|738421.2|740436|738436|740398.2|738398.2|31
1620923340000|2021-05-13 16:29:00|740412.2|738412.2|740429.4|738429.4|740441.2|738441.2|740412.2|738412.2|32
1620923350000|2021-05-13 16:29:10|740431.9|738431.9|740397|738397|740434.3|738434.3|740382.4|738382.4|30
1620923360000|2021-05-13 16:29:20|740392.8|738392.8|740233|738233|740395|738395|740227.4|738227.4|24
1620923370000|2021-05-13 16:29:30|740235|738235|740250.6|738250.6|740252.5|738252.5|740231.8|738231.8|25
1620923380000|2021-05-13 16:29:40|740251.3|738251.3|740258|738258|740263.7|738765.2|739765.2|738243.1|21
1620923390000|2021-05-13 16:29:50|740259.4|738259.4|740139.2|738139.2|740259.4|738259.4|740108.2|738108.2|27
1620923400000|2021-05-13 16:30:00|740149.4|738149.4|740108.9|738108.9|740149.4|738149.4|740106.8|738106.8|25
1620923410000|2021-05-13 16:30:10|740107.7|738107.7|740104.4|738104.4|740107.7|738107.7|740083.9|738083.9|25
1620923420000|2021-05-13 16:30:20|740106.7|738106.7|740056.3|738056.3|740119.7|738119.7|740051.5|738051.5|26
1620923430000|2021-05-13 16:30:30|740055.5|738055.5|739972|737972|740063.2|738419.7|739419.7|737910.6|33
1620923440000|2021-05-13 16:30:40|739900.6|737900.6|739895.5|737895.5|739950.2|737950.2|739865.5|737865.5|36
1620923450000|2021-05-13 16:30:50|739897.6|737897.6|739826.5|737826.5|739897.6|737897.6|739824.5|737824.5|26
1620923460000|2021-05-13 16:31:00|739824.2|737824.2|739921.9|737921.9|739923|737923|739824.2|737824.2|26
1620923470000|2021-05-13 16:31:10|739920.2|737920.2|739957.5|737957.5|739957.5|737957.5|739867.6|737867.6|34
1620923480000|2021-05-13 16:31:20|739978|737978|739927.7|737927.7|739983.4|737983.4|739925.9|737925.9|29
1620923490000|2021-05-13 16:31:30|739929|737929|739911.8|737911.8|739934|737934|739898.8|737898.8|32
1620923500000|2021-05-13 16:31:40|739911.1|737911.1|739922.8|737922.8|739926.5|737926.5|739909.3|737909.3|19
1620923510000|2021-05-13 16:31:50|739920.7|737920.7|739889.6|737889.6|739939.1|738411.5|739411.5|737889.6|23
1620923520000|2021-05-13 16:32:00|739888.8|737888.8|739896|737896|739906.1|737906.1|739843.1|737843.1|33
1620923530000|2021-05-13 16:32:10|739895|737895|739794.2|737794.2|739896|737896|739785.2|737785.2|28
1620923540000|2021-05-13 16:32:20|739793.7|737793.7|739761.3|737761.3|739797.4|737797.4|739756.3|737756.3|33
1620923550000|2021-05-13 16:32:30|739762|737762|739805.3|737805.3|739805.3|737805.3|739754.5|737754.5|30
1620923560000|2021-05-13 16:32:40|739803.5|737803.5|739905.7|737905.7|739941.1|738451.8|739427.5|737803.5|29
1620923570000|2021-05-13 16:32:50|739893.9|737893.9|739897.8|737897.8|739920.8|737920.8|739881.9|737881.9|34
1620923580000|2021-05-13 16:33:00|739893.1|737893.1|739902.2|737902.2|739906.1|737906.1|739882.8|737882.8|29
1620923590000|2021-05-13 16:33:10|739904|737904|739903.1|737903.1|739910.5|737910.5|739883.3|737883.3|30
1620923600000|2021-05-13 16:33:20|739908.6|737908.6|739882.7|737882.7|739912.9|737912.9|739869.4|737869.4|24
1620923610000|2021-05-13 16:33:30|739900.7|737900.7|739877.6|737877.6|739905|737905|739877.6|737877.6|19
1620923620000|2021-05-13 16:33:40|739888.1|737888.1|739858.2|737858.2|739905.2|737905.2|739858.2|737858.2|25
1620923630000|2021-05-13 16:33:50|739893.7|737893.7|739880|737880|739896.1|737896.1|739876.2|737876.2|31
1620923640000|2021-05-13 16:34:00|739887.1|737887.1|739890.7|737890.7|739891.4|737891.4|739877.1|737877.1|30
1620923650000|2021-05-13 16:34:10|739890.2|737890.2|739878.9|737878.9|739918.3|737918.3|739846.9|737846.9|31
1620923660000|2021-05-13 16:34:20|739903.9|737903.9|739901|737901|739903.9|737903.9|739879.5|737879.5|25
1620923670000|2021-05-13 16:34:30|739899.2|737899.2|739899.3|737899.3|739902.9|737902.9|739882.2|737882.2|19
1620923680000|2021-05-13 16:34:40|739899.7|737899.7|739902.2|737902.2|739902.2|737902.2|739880.7|737880.7|19
1620923690000|2021-05-13 16:34:50|739902.7|737902.7|739913.3|737913.3|739915.2|737915.2|739887.2|737887.2|26
1620923700000|2021-05-13 16:35:00|739913|737913|739907|737907|739918.7|737918.7|739898.6|737898.6|28
1620923710000|2021-05-13 16:35:10|739911.2|737911.2|739908.2|737908.2|739921.3|737921.3|739898.9|737898.9|26
1620923720000|2021-05-13 16:35:20|739906.3|737906.3|739883.8|737883.8|739911.2|737911.2|739875.7|737875.7|23
1620923730000|2021-05-13 16:35:30|739884|737884|739905.1|737905.1|739906.3|737906.3|739873.9|737873.9|28
1620923740000|2021-05-13 16:35:40|739906.6|737906.6|739909.6|737909.6|739911.4|737911.4|739892.6|737892.6|20
1620923750000|2021-05-13 16:35:50|739907.9|737907.9|739912.1|737912.1|739924.4|737924.4|739907.8|737907.8|28
1620923760000|2021-05-13 16:36:00|739913.2|737913.2|740083.3|738083.3|740085.1|738085.1|739906.2|737906.2|30
1620923770000|2021-05-13 16:36:10|740099.5|738099.5|740116.3|738116.3|740133.5|738133.5|740090.9|738090.9|35
1620923780000|2021-05-13 16:36:20|740123.7|738123.7|740089.4|738089.4|740123.7|738123.7|740083.4|738083.4|35
1620923790000|2021-05-13 16:36:30|740090.9|738090.9|740099.3|738099.3|740100.8|738100.8|740071.2|738071.2|24
1620923800000|2021-05-13 16:36:40|740101|738101|740103|738103|740105.6|738105.6|740095|738095|19
1620923810000|2021-05-13 16:36:50|740102.6|738102.6|740127.2|738127.2|740140.1|738140.1|740102.6|738102.6|21
1620923820000|2021-05-13 16:37:00|740125.2|738125.2|740156.8|738156.8|740158.4|738158.4|740112.9|738112.9|31
1620923830000|2021-05-13 16:37:10|740156.7|738156.7|740183.2|738183.2|740189.4|738189.4|740156.7|738156.7|27
1620923840000|2021-05-13 16:37:20|740183.1|738183.1|740165.7|738165.7|740185|738185|740152.1|738152.1|25
1620923850000|2021-05-13 16:37:30|740170.9|738170.9|740168.6|738168.6|740175.8|738175.8|740167.9|738167.9|25
1620923860000|2021-05-13 16:37:40|740168.1|738168.1|740170.3|738170.3|740174.3|738174.3|740164.5|738164.5|21
1620923870000|2021-05-13 16:37:50|740170.1|738170.1|740157.7|738157.7|740174.3|738174.3|740150.2|738150.2|28
1620923880000|2021-05-13 16:38:00|740169.6|738169.6|740148.2|738148.2|740172.8|738172.8|740128.8|738128.8|23
1620923890000|2021-05-13 16:38:10|740148.4|738148.4|740151.8|738151.8|740155.4|738155.4|740145.9|738145.9|21
1620923900000|2021-05-13 16:38:20|740150.4|738150.4|740155.5|738155.5|740157.9|738157.9|740137.9|738137.9|16
1620923910000|2021-05-13 16:38:30|740156.1|738156.1|740155.9|738155.9|740159|738159|740142.8|738142.8|13
1620923920000|2021-05-13 16:38:40|740157.1|738157.1|740157.5|738157.5|740157.7|738157.7|740124.3|738124.3|18
1620923930000|2021-05-13 16:38:50|740153.2|738153.2|740161.1|738161.1|740164.2|738164.2|740132.1|738132.1|30
1620923940000|2021-05-13 16:39:00|740162.3|738162.3|740149.3|738149.3|740164.4|738164.4|740146.6|738146.6|23
1620923950000|2021-05-13 16:39:10|740150.4|738150.4|740151|738151|740154.7|738154.7|740141.7|738141.7|24
1620923960000|2021-05-13 16:39:20|740149.6|738149.6|740167.4|738167.4|740180.7|738180.7|740143.4|738143.4|21
1620923970000|2021-05-13 16:39:30|740170.3|738170.3|740172.9|738172.9|740175.9|738175.9|740168|738168|16
1620923980000|2021-05-13 16:39:40|740171.2|738171.2|740280.6|738280.6|740287|738287|740171.1|738171.1|29
1620923990000|2021-05-13 16:39:50|740280|738280|740284|738284|740289.1|738289.1|740256.1|738256.1|27
1620924000000|2021-05-13 16:40:00|740283.8|738283.8|740238|738238|740283.8|738283.8|740229.4|738229.4|31
1620924010000|2021-05-13 16:40:10|740249.9|738249.9|740252.3|738252.3|740265.9|738265.9|740200.4|738200.4|34
1620924020000|2021-05-13 16:40:20|740253.4|738253.4|740298.9|738298.9|740298.9|738298.9|740249.4|738249.4|37
1620924030000|2021-05-13 16:40:30|740303.9|738303.9|740348.8|738348.8|740352.5|738352.5|740296.4|738296.4|23
1620924040000|2021-05-13 16:40:40|740350.2|738350.2|740359.4|738359.4|740365.6|738365.6|740334.9|738334.9|29
1620924050000|2021-05-13 16:40:50|740358.8|738358.8|740427.3|738427.3|740427.3|738427.3|740349.3|738349.3|29
1620924060000|2021-05-13 16:41:00|740431|738431|740449.3|738449.3|740459|738459|740425.3|738425.3|27
1620924070000|2021-05-13 16:41:10|740448.9|738448.9|740443.7|738443.7|740462.3|738462.3|740438.5|738438.5|31
1620924080000|2021-05-13 16:41:20|740439.2|738439.2|740426.2|738426.2|740458.6|738458.6|740405|738405|32
1620924090000|2021-05-13 16:41:30|740410.6|738410.6|740436|738436|740437.7|738437.7|740402|738402|33
1620924100000|2021-05-13 16:41:40|740433.9|738433.9|740418.9|738418.9|740434.1|738434.1|740382.5|738382.5|27
1620924110000|2021-05-13 16:41:50|740420.7|738420.7|740420.3|738420.3|740420.7|738420.7|740390.3|738390.3|26
1620924120000|2021-05-13 16:42:00|740421|738421|740457|738457|740466.4|738466.4|740421|738421|30
1620924130000|2021-05-13 16:42:10|740450.7|738450.7|740495.9|738495.9|740495.9|738495.9|740441.7|738441.7|25
1620924140000|2021-05-13 16:42:20|740494.9|738494.9|740517.6|738517.6|740517.6|738517.6|740494.9|738494.9|24
1620924150000|2021-05-13 16:42:30|740515.4|738515.4|740560.9|738560.9|740569.1|738569.1|740502.2|738502.2|22
1620924160000|2021-05-13 16:42:40|740570.7|738570.7|740427.3|738427.3|740570.7|738570.7|740426.2|738426.2|37
1620924170000|2021-05-13 16:42:50|740430.6|738430.6|740532.9|738532.9|740533.4|738533.4|740419.5|738419.5|32
1620924180000|2021-05-13 16:43:00|740539.3|738539.3|740506.9|738506.9|740539.3|738539.3|740497.2|738497.2|30
1620924190000|2021-05-13 16:43:10|740506.3|738506.3|740496.5|738496.5|740524.5|738524.5|740469.6|738469.6|29
1620924200000|2021-05-13 16:43:20|740493.2|738493.2|740387.3|738387.3|740493.2|738493.2|740378.4|738378.4|35
1620924210000|2021-05-13 16:43:30|740379.7|738379.7|740333.7|738333.7|740426.3|738426.3|740318.1|738318.1|34
1620924220000|2021-05-13 16:43:40|740341.9|738341.9|740348.7|738348.7|740349.9|738349.9|740275.9|738275.9|30
1620924230000|2021-05-13 16:43:50|740353.5|738353.5|740347|738347|740361|738361|740333.2|738333.2|24
1620924240000|2021-05-13 16:44:00|740350.6|738350.6|740318.5|738318.5|740354.6|738354.6|740312.5|738312.5|33
1620924250000|2021-05-13 16:44:10|740322.8|738322.8|740332|738332|740334.4|738334.4|740320|738320|18
1620924260000|2021-05-13 16:44:20|740331.2|738331.2|740314.9|738314.9|740333|738333|740313.3|738313.3|22
1620924270000|2021-05-13 16:44:30|740324.5|738324.5|740397.6|738397.6|740398.8|738398.8|740323|738323|22
1620924280000|2021-05-13 16:44:40|740394.3|738394.3|740413.7|738413.7|740426.6|738426.6|740385|738385|28
1620924290000|2021-05-13 16:44:50|740415.5|738415.5|740399.3|738399.3|740429.7|738429.7|740386.6|738386.6|29
1620924300000|2021-05-13 16:45:00|740393.1|738393.1|740393.5|738393.5|740409.6|738409.6|740384.9|738384.9|25
1620924310000|2021-05-13 16:45:10|740393.6|738393.6|740402.5|738402.5|740406.5|738406.5|740393.6|738393.6|29
1620924320000|2021-05-13 16:45:20|740402.2|738402.2|740421.1|738421.1|740428.9|738428.9|740402.2|738402.2|29
1620924330000|2021-05-13 16:45:30|740420.6|738420.6|740293.2|738293.2|740426.1|738426.1|740289.5|738289.5|30
1620924340000|2021-05-13 16:45:40|740292.5|738292.5|740304.2|738304.2|740306.3|738306.3|740292.4|738292.4|23
1620924350000|2021-05-13 16:45:50|740309.5|738309.5|740308.5|738308.5|740317.4|738317.4|740293.3|738293.3|25
1620924360000|2021-05-13 16:46:00|740316.5|738316.5|740273|738273|740317.3|738317.3|740263.7|738263.7|22
1620924370000|2021-05-13 16:46:10|740268.6|738268.6|740320.3|738320.3|740320.3|738320.3|740268.6|738268.6|30
1620924380000|2021-05-13 16:46:20|740327.9|738327.9|740335.6|738335.6|740336.6|738336.6|740312.9|738312.9|27
1620924390000|2021-05-13 16:46:30|740328.5|738328.5|740372.2|738372.2|740372.2|738372.2|740316.8|738316.8|31
1620924400000|2021-05-13 16:46:40|740367.1|738367.1|740339.6|738339.6|740395.7|738395.7|740337.6|738337.6|30
1620924410000|2021-05-13 16:46:50|740337.8|738337.8|740356.7|738356.7|740360.2|738360.2|740337.8|738337.8|25
1620924420000|2021-05-13 16:47:00|740357.2|738357.2|740296.5|738296.5|740368.5|738368.5|740282.6|738282.6|29
1620924430000|2021-05-13 16:47:10|740303.7|738303.7|740331.1|738331.1|740331.8|738331.8|740285.7|738285.7|27
1620924440000|2021-05-13 16:47:20|740340.3|738340.3|740327.5|738327.5|740353.1|738353.1|740315.6|738315.6|28
1620924450000|2021-05-13 16:47:30|740328.1|738328.1|740336.7|738336.7|740339.9|738339.9|740320.7|738320.7|23
1620924460000|2021-05-13 16:47:40|740336.1|738336.1|740343.1|738343.1|740343.1|738343.1|740317.4|738317.4|24
1620924470000|2021-05-13 16:47:50|740345|738345|740325.3|738325.3|740346.3|738346.3|740317|738317|24
1620924480000|2021-05-13 16:48:00|740325|738325|740351.9|738351.9|740353.2|738353.2|740322.9|738322.9|26
1620924490000|2021-05-13 16:48:10|740347.7|738347.7|740333.4|738333.4|740352|738352|740325.3|738325.3|30
1620924500000|2021-05-13 16:48:20|740332.5|738332.5|740333.8|738333.8|740336.9|738336.9|740313.8|738313.8|22
1620924510000|2021-05-13 16:48:30|740332.3|738332.3|740326.1|738326.1|740346.4|738346.4|740320.9|738320.9|32
1620924520000|2021-05-13 16:48:40|740333.8|738333.8|740306.9|738306.9|740336.2|738336.2|740286.3|738286.3|27
1620924530000|2021-05-13 16:48:50|740306.1|738306.1|740069.3|738069.3|740311.5|738311.5|740064.5|738064.5|34
1620924540000|2021-05-13 16:49:00|740075.7|738075.7|740131.6|738131.6|740158.4|738158.4|740062.3|738062.3|34
1620924550000|2021-05-13 16:49:10|740135.3|738135.3|740086.3|738086.3|740145.8|738145.8|740069|738069|29
1620924560000|2021-05-13 16:49:20|740085|738085|740070.5|738070.5|740090.2|738090.2|740063.8|738063.8|28
1620924570000|2021-05-13 16:49:30|740068.4|738068.4|740062.8|738062.8|740086.5|738086.5|740043.6|738043.6|27
1620924580000|2021-05-13 16:49:40|740057.9|738057.9|740081.8|738081.8|740099.5|738099.5|740057.9|738057.9|35
1620924590000|2021-05-13 16:49:50|740074.8|738074.8|740030.4|738030.4|740080.3|738080.3|740026.8|738026.8|32
1620924600000|2021-05-13 16:50:00|740031.3|738031.3|739990.5|737990.5|740058.2|738058.2|739965.4|737965.4|28
1620924610000|2021-05-13 16:50:10|739981.5|737981.5|739973.7|737973.7|740001.1|738001.1|739973.7|737973.7|30
1620924620000|2021-05-13 16:50:20|739976.1|737976.1|739964.9|737964.9|739984.9|737984.9|739953.2|737953.2|29
1620924630000|2021-05-13 16:50:30|739967|737967|740063.2|738063.2|740063.2|738063.2|739966.4|737966.4|22
1620924640000|2021-05-13 16:50:40|740048.8|738048.8|740087.2|738087.2|740087.2|738087.2|740033|738033|22
1620924650000|2021-05-13 16:50:50|740073.7|738073.7|740097.5|738097.5|740102.7|738102.7|740073.7|738073.7|26
1620924660000|2021-05-13 16:51:00|740095.4|738095.4|740120|738120|740120|738120|740078.2|738078.2|30
1620924670000|2021-05-13 16:51:10|740086|738086|740104|738104|740105.3|738105.3|740084|738084|32
1620924680000|2021-05-13 16:51:20|740104.7|738104.7|740163.5|738163.5|740163.5|738163.5|740080.5|738080.5|35
1620924690000|2021-05-13 16:51:30|740169.7|738169.7|740142.5|738142.5|740180.5|738682.7|739650.1|738135.1|36
1620924700000|2021-05-13 16:51:40|739644|738644|739656.7|738656.7|740162.4|738683.2|739635.8|738136.2|34
1620924710000|2021-05-13 16:51:50|739665.7|738665.7|740364.2|738364.2|740364.2|738744.3|739665.7|738291.9|22
1620924720000|2021-05-13 16:52:00|740362.7|738362.7|740327.1|738327.1|740366.9|738366.9|740318.5|738318.5|31
1620924730000|2021-05-13 16:52:10|740328.2|738328.2|740383|738383|740388.5|738388.5|740328.2|738328.2|33
1620924740000|2021-05-13 16:52:20|740386.9|738386.9|740364.6|738364.6|740402.4|738402.4|740355.4|738355.4|30
1620924750000|2021-05-13 16:52:30|740352.8|738352.8|740336.1|738336.1|740359.6|738359.6|740334.8|738334.8|30
1620924760000|2021-05-13 16:52:40|740336.8|738336.8|740359.1|738359.1|740368.1|738368.1|740331.4|738331.4|26
1620924770000|2021-05-13 16:52:50|740365.9|738365.9|740365.6|738365.6|740367.3|738367.3|740323|738323|31
1620924780000|2021-05-13 16:53:00|740369.3|738369.3|740370.3|738370.3|740376.3|738376.3|740364.3|738364.3|26
1620924790000|2021-05-13 16:53:10|740369.7|738369.7|740431.4|738431.4|740435.5|738435.5|740369.7|738369.7|33
1620924800000|2021-05-13 16:53:20|740431.6|738431.6|740431.2|738431.2|740434.4|738434.4|740419.9|738419.9|31
1620924810000|2021-05-13 16:53:30|740428.6|738428.6|740448.2|738448.2|740452.3|738452.3|740415.9|738415.9|28
1620924820000|2021-05-13 16:53:40|740448.9|738448.9|740446.3|738446.3|740452.1|738452.1|740434.6|738434.6|30
1620924830000|2021-05-13 16:53:50|740446.8|738446.8|740501|738501|740505.8|738505.8|740446.5|738446.5|30
1620924840000|2021-05-13 16:54:00|740500.2|738500.2|740486.4|738486.4|740507.7|738507.7|740486.4|738486.4|25
1620924850000|2021-05-13 16:54:10|740490.1|738490.1|740498.7|738498.7|740504.8|738504.8|740488.5|738488.5|26
1620924860000|2021-05-13 16:54:20|740496.5|738496.5|740433.5|738433.5|740496.5|738496.5|740404.9|738404.9|27
1620924870000|2021-05-13 16:54:30|740433.3|738433.3|740455.3|738455.3|740464.9|738464.9|740416.3|738416.3|31
1620924880000|2021-05-13 16:54:40|740456|738456|740434.7|738434.7|740456.9|738456.9|740414.3|738414.3|31
1620924890000|2021-05-13 16:54:50|740436.5|738436.5|740427|738427|740436.5|738436.5|740401.8|738401.8|31
1620924900000|2021-05-13 16:55:00|740416.3|738416.3|740440.8|738440.8|740444.4|738444.4|740408.7|738408.7|28
1620924910000|2021-05-13 16:55:10|740435.2|738435.2|740469.7|738469.7|740476|738476|740422.1|738422.1|28
1620924920000|2021-05-13 16:55:20|740487.8|738487.8|740499.3|738499.3|740507.7|738507.7|740467.5|738467.5|32
1620924930000|2021-05-13 16:55:30|740496.7|738496.7|740669.9|738669.9|740670.7|738670.7|740494.5|738494.5|31
1620924940000|2021-05-13 16:55:40|740663.5|738663.5|740732.9|738732.9|740740.1|738740.1|740663|738663|33
1620924950000|2021-05-13 16:55:50|740731.5|738731.5|740880.1|738880.1|740898|738898|740730.8|738730.8|36
1620924960000|2021-05-13 16:56:00|740877.2|738877.2|740869.8|738869.8|740895.9|738895.9|740866.6|738866.6|36
1620924970000|2021-05-13 16:56:10|740869.7|738869.7|740866.6|738866.6|740874.7|738874.7|740841.1|738841.1|37
1620924980000|2021-05-13 16:56:20|740867.1|738867.1|740889.3|738889.3|740897.6|738897.6|740864.2|738864.2|31
1620924990000|2021-05-13 16:56:30|740887.6|738887.6|740898.7|738898.7|740942.5|738942.5|740887.6|738887.6|35
1620925000000|2021-05-13 16:56:40|740907.3|738907.3|740904.7|738904.7|740912.2|738912.2|740881.8|738881.8|30
1620925010000|2021-05-13 16:56:50|740901.5|738901.5|740909.1|738909.1|740912|738912|740896|738896|27
1620925020000|2021-05-13 16:57:00|740888|738888|740917.6|738917.6|740921.5|739386.6|740386.6|738888|26
1620925030000|2021-05-13 16:57:10|740916.5|738916.5|740995.9|738995.9|741074|739575|740575|738909.5|33
1620925040000|2021-05-13 16:57:20|740996.5|738996.5|741026.7|739026.7|741036.7|739036.7|740991.8|738991.8|30
1620925050000|2021-05-13 16:57:30|741035.6|739035.6|741037|739037|741042.7|739042.7|741022.4|739022.4|23
1620925060000|2021-05-13 16:57:40|741036.5|739036.5|741024.2|739024.2|741037.6|739037.6|741009.3|739009.3|29
1620925070000|2021-05-13 16:57:50|741023.7|739023.7|741021.1|739021.1|741040.3|739040.3|741012.6|739012.6|34
1620925080000|2021-05-13 16:58:00|741022|739022|740991.8|738991.8|741022|739022|740987.4|738987.4|30
1620925090000|2021-05-13 16:58:10|740956|738956|740951.1|738951.1|740979.9|738979.9|740944.2|738944.2|31
1620925100000|2021-05-13 16:58:20|740957.5|738957.5|740954.8|738954.8|740987|738987|740939.5|738939.5|31
1620925110000|2021-05-13 16:58:30|740961.6|738961.6|740945.8|738945.8|740964.4|738964.4|740943.2|738943.2|29
1620925120000|2021-05-13 16:58:40|740947.8|738947.8|740988.5|738988.5|740995.5|738995.5|740945.6|738945.6|26
1620925130000|2021-05-13 16:58:50|740988.9|738988.9|740994.5|738994.5|740998.8|738998.8|740950.1|738950.1|32
1620972060000|2021-05-14 06:01:00|740856.4|738856.4|740913.9|738913.9|740943.8|738943.8|740856.4|738856.4|24
1620972070000|2021-05-14 06:01:10|740908.4|738908.4|740853.3|738853.3|740915.5|738915.5|740824.1|738824.1|29
1620972080000|2021-05-14 06:01:20|740843.4|738843.4|740860.4|738860.4|740886.7|738886.7|740833.6|738833.6|27
1620972090000|2021-05-14 06:01:30|740868.8|738868.8|740855.7|738855.7|740871.7|738871.7|740855.7|738855.7|22
1620972100000|2021-05-14 06:01:40|740861.9|738861.9|740847.6|738847.6|740875.7|738875.7|740794.6|738794.6|22
1620972110000|2021-05-14 06:01:50|740859|738859|740835.3|738835.3|740875.1|738875.1|740835.3|738835.3|22
1620972120000|2021-05-14 06:02:00|740860.4|738860.4|740852.3|738852.3|740879.2|738879.2|740728|738728|26
1620972130000|2021-05-14 06:02:10|740858.6|738858.6|740851.2|738851.2|740932|738932|740834.1|738834.1|29
1620972140000|2021-05-14 06:02:20|740866.8|738866.8|740874|738874|740897.1|738897.1|740854.1|738854.1|27
1620972150000|2021-05-14 06:02:30|740875|738875|740859.7|738859.7|740886.1|738886.1|740859.7|738859.7|15
1620972160000|2021-05-14 06:02:40|740870.8|738870.8|740916.7|738916.7|740916.7|738916.7|740861.6|738861.6|24
1620972170000|2021-05-14 06:02:50|740921.6|738921.6|741047.3|739047.3|741052|739052|740916.1|738916.1|28
1620972180000|2021-05-14 06:03:00|741070|739070|741172.4|739172.4|741195.1|739195.1|741030.9|739030.9|32
1620972190000|2021-05-14 06:03:10|741177|739177|741218.2|739218.2|741230|739230|741136.7|739136.7|24
1620972200000|2021-05-14 06:03:20|741216.8|739216.8|741203.7|739203.7|741216.8|739216.8|741146|739146|22
1620972210000|2021-05-14 06:03:30|741200.2|739200.2|741264.3|739264.3|741268.5|739268.5|741159.5|739159.5|23
1620972220000|2021-05-14 06:03:40|741233|739233|741234.6|739234.6|741266.2|739266.2|741227.7|739227.7|27
1620972230000|2021-05-14 06:03:50|741230.2|739230.2|741240.1|739240.1|741262.2|739262.2|741190.3|739190.3|26
1620972240000|2021-05-14 06:04:00|741237|739237|741216.6|739216.6|741284.6|739284.6|741212.4|739212.4|27
1620972250000|2021-05-14 06:04:10|741236.8|739236.8|741244.1|739244.1|741253.6|739253.6|741201.2|739201.2|17
1620972260000|2021-05-14 06:04:20|741239|739239|741201.3|739201.3|741241.4|739241.4|741173.3|739173.3|29
1620972270000|2021-05-14 06:04:30|741156.7|739156.7|741138.4|739138.4|741211|739211|741065.6|739065.6|32
1620972280000|2021-05-14 06:04:40|741076.7|739076.7|741149.9|739149.9|741208|739208|741076.7|739076.7|27
1620972290000|2021-05-14 06:04:50|741124.4|739124.4|741072.7|739072.7|741142.5|739142.5|741072.7|739072.7|22
1620972300000|2021-05-14 06:05:00|741121.6|739121.6|741173.8|739173.8|741196.5|739196.5|741106|739106|25
1620972310000|2021-05-14 06:05:10|741183.9|739183.9|741186.3|739186.3|741205|739205|741179.3|739179.3|18
1620972320000|2021-05-14 06:05:20|741186.8|739186.8|741191.6|739191.6|741213.5|739213.5|741177.3|739177.3|25
1620972330000|2021-05-14 06:05:30|741177|739177|741187.8|739187.8|741222.4|739222.4|741173.4|739173.4|24
1620972340000|2021-05-14 06:05:40|741189|739189|741201.3|739201.3|741207.5|739207.5|741187.1|739187.1|20
1620972350000|2021-05-14 06:05:50|741196.9|739196.9|741192.4|739192.4|741199.1|739199.1|741167.5|739167.5|18
1620972360000|2021-05-14 06:06:00|741186.4|739186.4|741194.1|739194.1|741201|739201|741180|739180|16
1620972370000|2021-05-14 06:06:10|741202.9|739202.9|741216.3|739216.3|741216.3|739216.3|741169.1|739169.1|19
1620972380000|2021-05-14 06:06:20|741216.6|739216.6|741220.5|739220.5|741222.2|739222.2|741199.5|739199.5|19
1620972390000|2021-05-14 06:06:30|741219.5|739219.5|741160.7|739160.7|741248.1|739248.1|741141.6|739141.6|25
1620972400000|2021-05-14 06:06:40|741179.1|739179.1|741167.8|739167.8|741239|739239|741154|739154|16
1620972410000|2021-05-14 06:06:50|741157.3|739157.3|741150.6|739150.6|741203.8|739203.8|741121.6|739121.6|20
1620972420000|2021-05-14 06:07:00|741165|739165|741122.2|739122.2|741165|739165|741070.6|739070.6|24
1620972430000|2021-05-14 06:07:10|741132.1|739132.1|741117.6|739117.6|741132.1|739132.1|741106.3|739106.3|18
1620972440000|2021-05-14 06:07:20|741103|739103|741167.4|739167.4|741181.4|739181.4|741099.8|739099.8|25
1620972450000|2021-05-14 06:07:30|741150.7|739150.7|741141.3|739141.3|741178.9|739178.9|741104.5|739104.5|27
1620972460000|2021-05-14 06:07:40|741142.9|739142.9|741129|739129|741154.7|739154.7|741121.2|739121.2|25
1620972470000|2021-05-14 06:07:50|741132.9|739132.9|741144.9|739144.9|741152.8|739152.8|741077.2|739077.2|22
1620972480000|2021-05-14 06:08:00|741134.5|739134.5|741206.8|739206.8|741232.2|739232.2|741124.1|739124.1|21
1620972490000|2021-05-14 06:08:10|741191.7|739191.7|741038.8|739038.8|741199.5|739199.5|741038.8|739038.8|14
1620972500000|2021-05-14 06:08:20|741155.8|739155.8|741154.7|739154.7|741172|739172|741147.2|739147.2|15
1620972510000|2021-05-14 06:08:30|741156.6|739156.6|741118.5|739118.5|741156.6|739156.6|741040.9|739040.9|25
1620972520000|2021-05-14 06:08:40|741099.7|739099.7|741113|739113|741146.9|739146.9|741092|739092|25
1620972530000|2021-05-14 06:08:50|741122.5|739122.5|741143.1|739143.1|741145.8|739145.8|741097.8|739097.8|22
1620972540000|2021-05-14 06:09:00|741143|739143|741205.9|739205.9|741207.7|739207.7|741143|739143|21
1620972550000|2021-05-14 06:09:10|741200.7|739200.7|741158.8|739158.8|741201|739201|741158.8|739158.8|25
1620972560000|2021-05-14 06:09:20|741168.5|739168.5|741140.6|739140.6|741180.6|739180.6|741079.1|739079.1|21
1620972570000|2021-05-14 06:09:30|741134.9|739134.9|741110.3|739110.3|741149.2|739149.2|741068.3|739068.3|15
1620972580000|2021-05-14 06:09:40|741111|739111|741106.8|739106.8|741132.3|739132.3|741074.1|739074.1|22
1620972590000|2021-05-14 06:09:50|741113.3|739113.3|741135.8|739135.8|741162.5|739162.5|741091.2|739091.2|18
1620972600000|2021-05-14 06:10:00|741132.7|739132.7|741175.6|739175.6|741197.9|739197.9|741094.7|739094.7|19
1620972610000|2021-05-14 06:10:10|741188|739188|741179.6|739179.6|741193|739193|741170.2|739170.2|16
1620972620000|2021-05-14 06:10:20|741157.6|739157.6|741185.8|739185.8|741237.5|739237.5|741132.7|739132.7|23
1620972630000|2021-05-14 06:10:30|741197.9|739197.9|741252.4|739252.4|741273.6|739273.6|741156.2|739156.2|22
1620972640000|2021-05-14 06:10:40|741254.5|739254.5|741212.9|739212.9|741259.9|739259.9|741145|739145|25
1620972650000|2021-05-14 06:10:50|741211.3|739211.3|741212.7|739212.7|741225.2|739225.2|741094.5|739094.5|30
1620972660000|2021-05-14 06:11:00|741206|739206|741176.6|739176.6|741206|739206|741174.9|739174.9|24
1620972670000|2021-05-14 06:11:10|741173.7|739173.7|741169|739169|741186.1|739186.1|741114.2|739114.2|13
1620972680000|2021-05-14 06:11:20|741134.8|739134.8|741141|739141|741194.1|739194.1|741082.4|739082.4|17
1620972690000|2021-05-14 06:11:30|741141.8|739141.8|741163.3|739163.3|741189.1|739189.1|741141.8|739141.8|27
1620972700000|2021-05-14 06:11:40|741136.8|739136.8|741155.2|739155.2|741187.2|739187.2|741125.5|739125.5|25
1620972710000|2021-05-14 06:11:50|741145.8|739145.8|741225.3|739225.3|741232.2|739232.2|741142.9|739142.9|19
1620972720000|2021-05-14 06:12:00|741217.3|739217.3|741043.9|739043.9|741263.9|739263.9|741031.1|739031.1|31
1620972730000|2021-05-14 06:12:10|741008.5|739008.5|741014.8|739014.8|741014.8|739014.8|740970.6|738970.6|28
1620972740000|2021-05-14 06:12:20|741024.4|739024.4|740999.9|738999.9|741037.4|739037.4|740992.5|738992.5|31
1620972750000|2021-05-14 06:12:30|741001.7|739001.7|740999.8|738999.8|741034|739034|740966.9|738966.9|31
1620972760000|2021-05-14 06:12:40|741004.9|739004.9|740998.5|738998.5|741012|739012|740979.5|738979.5|26
1620972770000|2021-05-14 06:12:50|740981.6|738981.6|740977.3|738977.3|740993.6|738993.6|740954|738954|21
1620972780000|2021-05-14 06:13:00|740955.9|738955.9|740959.5|738959.5|741051.8|739051.8|740929.8|738929.8|26
1620972790000|2021-05-14 06:13:10|741010.4|739010.4|740808.3|738808.3|741010.4|739010.4|740743.1|738743.1|30
1620972800000|2021-05-14 06:13:20|740780.9|738780.9|740860.3|738860.3|740860.3|738860.3|740780.9|738780.9|28
1620972810000|2021-05-14 06:13:30|740899.5|738899.5|741012.5|739012.5|741062.7|739062.7|740867.3|738867.3|24
1620972820000|2021-05-14 06:13:40|741015.7|739015.7|740983.1|738983.1|741035.8|739035.8|740974|738974|27
1620972830000|2021-05-14 06:13:50|740990|738990|740952.5|738952.5|741028.7|739028.7|740912.5|738912.5|25
1620972840000|2021-05-14 06:14:00|741016.2|739016.2|740997.7|738997.7|741018|739018|740936|738936|27
1620972850000|2021-05-14 06:14:10|740995.2|738995.2|741019.5|739019.5|741043.3|739043.3|740977|738977|27
1620972860000|2021-05-14 06:14:20|741029.3|739029.3|741024.4|739024.4|741051|739051|740997.3|738997.3|30
1620972870000|2021-05-14 06:14:30|741021.7|739021.7|741008.9|739008.9|741054.6|739054.6|740998.7|738998.7|32
1620972880000|2021-05-14 06:14:40|740991.6|738991.6|741011.7|739011.7|741037|739037|740987.6|738987.6|17
1620972890000|2021-05-14 06:14:50|740991|738991|740992|738992|741037.7|739037.7|740976.3|738976.3|21
1620972900000|2021-05-14 06:15:00|740994|738994|741010.7|739010.7|741047.1|739047.1|740936.4|738936.4|32
1620972910000|2021-05-14 06:15:10|741013|739013|741066.5|739066.5|741079.5|739079.5|741013|739013|31
1620972920000|2021-05-14 06:15:20|741067.5|739067.5|741047.3|739047.3|741077|739077|741008.9|739008.9|23
1620972930000|2021-05-14 06:15:30|741049.3|739049.3|741059.9|739059.9|741114.3|739114.3|741031.1|739031.1|27
1620972940000|2021-05-14 06:15:40|741062.3|739062.3|740948.9|738948.9|741062.3|739062.3|740919.7|738919.7|21
1620972950000|2021-05-14 06:15:50|740934.3|738934.3|740912.8|738912.8|740957.4|738957.4|740893.1|738893.1|24
1620972960000|2021-05-14 06:16:00|740919.2|738919.2|740938.8|738938.8|741023.8|739023.8|740919.2|738919.2|27
1620972970000|2021-05-14 06:16:10|740953.6|738953.6|740956.9|738956.9|740961.8|738961.8|740937.4|738937.4|21
1620972980000|2021-05-14 06:16:20|740953.8|738953.8|740844.6|738844.6|740968.1|738968.1|740817.6|738817.6|34
1620972990000|2021-05-14 06:16:30|740867.7|738867.7|740890.1|738890.1|740908.8|738908.8|740794.4|738794.4|26
1620973000000|2021-05-14 06:16:40|740894|738894|740906.7|738906.7|740933|738933|740877.8|738877.8|22
1620973010000|2021-05-14 06:16:50|740903.4|738903.4|740938.4|738938.4|740954.1|738954.1|740876.6|738876.6|19
1620973020000|2021-05-14 06:17:00|740939|738939|740919|738919|740946.4|738946.4|740899.2|738899.2|23
1620973030000|2021-05-14 06:17:10|740919.7|738919.7|740923|738923|740928|738928|740869.4|738869.4|15
1620973040000|2021-05-14 06:17:20|740924.7|738924.7|740924|738924|740939.1|738939.1|740897.5|738897.5|14
1620973050000|2021-05-14 06:17:30|740936.5|738936.5|740374|738374|740948.8|738948.8|740336.2|738336.2|25
1620973060000|2021-05-14 06:17:40|740390.8|738390.8|740392.1|738392.1|740398.8|738398.8|740349.1|738349.1|30
1620973070000|2021-05-14 06:17:50|740374.4|738374.4|740397.6|738397.6|740483|738483|740370|738370|32
1620973080000|2021-05-14 06:18:00|740408.6|738408.6|740360.1|738360.1|740490.3|738490.3|740360.1|738360.1|31
1620973090000|2021-05-14 06:18:10|740374.8|738374.8|740419.3|738419.3|740419.3|738419.3|740363.9|738363.9|30
1620973100000|2021-05-14 06:18:20|740436.7|738436.7|740402.2|738402.2|740436.7|738436.7|740402.2|738402.2|28
1620973110000|2021-05-14 06:18:30|740403.1|738403.1|740424.3|738424.3|740428|738428|740391.1|738391.1|30
1620973120000|2021-05-14 06:18:40|740436.1|738436.1|740440.4|738440.4|740444.7|738444.7|740420.6|738420.6|19
1620973130000|2021-05-14 06:18:50|740442.3|738442.3|740448|738448|740448.4|738448.4|740416.9|738416.9|20
1620973140000|2021-05-14 06:19:00|740436.5|738436.5|740587.8|738587.8|740610|738610|740436.2|738436.2|22
1620973150000|2021-05-14 06:19:10|740622.9|738622.9|740609.4|738609.4|740659.8|738659.8|740538.7|738538.7|35
1620973160000|2021-05-14 06:19:20|740596.4|738596.4|740538.3|738538.3|740596.6|738596.6|740518.3|738518.3|24
1620973170000|2021-05-14 06:19:30|740537.1|738537.1|740508.4|738508.4|740553.5|738553.5|740506.1|738506.1|25
1620973180000|2021-05-14 06:19:40|740566|738566|740508.8|738508.8|740572.1|738572.1|740502.2|738502.2|31
1620973190000|2021-05-14 06:19:50|740507.4|738507.4|740512.7|738512.7|740564.8|738564.8|740502.6|738502.6|25
1620973200000|2021-05-14 06:20:00|740552.1|738552.1|740520.6|738520.6|740564.2|738564.2|740493.1|738493.1|30
1620973210000|2021-05-14 06:20:10|740519.6|738519.6|740498.4|738498.4|740530.1|738530.1|740455.2|738455.2|15
1620973220000|2021-05-14 06:20:20|740474.2|738474.2|740509.3|738509.3|740522.2|738522.2|740474.2|738474.2|21
1620973230000|2021-05-14 06:20:30|740487.3|738487.3|740694.6|738694.6|740694.6|738694.6|740468|738468|26
1620973240000|2021-05-14 06:20:40|740658.5|738658.5|740651.9|738651.9|740698.2|738698.2|740574|738574|24
1620973250000|2021-05-14 06:20:50|740636.5|738636.5|740709|738709|740709|738709|740636.5|738636.5|26
1620973260000|2021-05-14 06:21:00|740700|738700|740697.5|738697.5|740715.2|738715.2|740656.6|738656.6|26
1620973270000|2021-05-14 06:21:10|740685.8|738685.8|740690.5|738690.5|740727.9|738727.9|740671.3|738671.3|20
1620973280000|2021-05-14 06:21:20|740671.2|738671.2|740702.7|738702.7|740722.1|738722.1|740640.1|738640.1|17
1620973290000|2021-05-14 06:21:30|740704.2|738704.2|740697.5|738697.5|740708|738708|740690|738690|22
1620973300000|2021-05-14 06:21:40|740677.2|738677.2|740647.8|738647.8|740706.6|738706.6|740647.8|738647.8|23
1620973310000|2021-05-14 06:21:50|740674.8|738674.8|740634.9|738634.9|740675.8|738675.8|740612.2|738612.2|24
1620973320000|2021-05-14 06:22:00|740635.6|738635.6|740604|738604|740648.9|738648.9|740604|738604|25
1620973330000|2021-05-14 06:22:10|740642.9|738642.9|740638.8|738638.8|740657.1|738657.1|740616.4|738616.4|17
1620973340000|2021-05-14 06:22:20|740572.9|738572.9|740477.9|738477.9|740572.9|738995.3|739995.3|738443.3|32
1620973350000|2021-05-14 06:22:30|740461.3|738461.3|740452.6|738452.6|740479.1|738479.1|740449.9|738449.9|19
1620973360000|2021-05-14 06:22:40|740452.3|738452.3|740478.1|738478.1|740528.1|739014.2|739990|738428.1|34
1620973370000|2021-05-14 06:22:50|740470|738470|740490.3|738490.3|740530.3|739011.3|739974|738443.7|31
1620973380000|2021-05-14 06:23:00|740490.2|738490.2|740398.2|738398.2|740508.2|738508.2|740389.6|738389.6|26
1620973390000|2021-05-14 06:23:10|740390.2|738390.2|740394.1|738394.1|740419.2|738419.2|740351.4|738351.4|31
1620973400000|2021-05-14 06:23:20|740375.2|738375.2|740223.8|738223.8|740400.7|738400.7|740154|738154|39
1620973410000|2021-05-14 06:23:30|740203.5|738203.5|740287.4|738287.4|740380|738380|740203.5|738203.5|31
1620973420000|2021-05-14 06:23:40|740290.4|738290.4|740327|738327|740335.5|738335.5|740266.7|738266.7|18
1620973430000|2021-05-14 06:23:50|740317.3|738317.3|740520.2|738520.2|740554.1|738554.1|740294.4|738294.4|26
1620973440000|2021-05-14 06:24:00|740501.8|738501.8|740596.2|738596.2|740596.2|738596.2|740485.4|738485.4|24
1620973450000|2021-05-14 06:24:10|740594.3|738594.3|740603|738603|740628.7|738628.7|740575.8|738575.8|27
1620973460000|2021-05-14 06:24:20|740623.1|738623.1|740668.7|738668.7|740691.1|738691.1|740612.9|738612.9|31
1620973470000|2021-05-14 06:24:30|740648.8|738648.8|740555.6|738555.6|740679.3|738679.3|740530.3|738530.3|24
1620973480000|2021-05-14 06:24:40|740590.1|738590.1|740581.4|738581.4|740603.6|738603.6|740549.7|738549.7|24
1620973490000|2021-05-14 06:24:50|740581.5|738581.5|740595.1|738595.1|740597.6|738597.6|740545.2|738545.2|27
1620973500000|2021-05-14 06:25:00|740581.2|738581.2|740634.2|738634.2|740634.2|738634.2|740541.4|738541.4|31
1620973510000|2021-05-14 06:25:10|740625.7|738625.7|740709|738709|740711.1|738711.1|740625.7|738625.7|25
1620973520000|2021-05-14 06:25:20|740737.9|738737.9|740730|738730|740741.3|738741.3|740687.6|738687.6|20
1620973530000|2021-05-14 06:25:30|740708.5|738708.5|740709.6|738709.6|740741.8|738741.8|740707.9|738707.9|18
1620973540000|2021-05-14 06:25:40|740716.7|738716.7|740744.8|738744.8|740744.8|738744.8|740705.1|738705.1|18
1620973550000|2021-05-14 06:25:50|740740.6|738740.6|740711.8|738711.8|740749.8|738749.8|740703.6|738703.6|16
1620973560000|2021-05-14 06:26:00|740710.3|738710.3|740724.2|738724.2|740724.2|738724.2|740669.5|738669.5|16
1620973570000|2021-05-14 06:26:10|740726.4|738726.4|740724|738724|740734.9|738734.9|740722|738722|14
1620973580000|2021-05-14 06:26:20|740723.6|738723.6|740733.3|738733.3|740733.5|738733.5|740716|738716|12
1620973590000|2021-05-14 06:26:30|740730.3|738730.3|740739.5|738739.5|740744.9|738744.9|740722.4|738722.4|23
1620973600000|2021-05-14 06:26:40|740735.9|738735.9|740852.6|738852.6|740871.8|738871.8|740709.2|738709.2|21
1620973610000|2021-05-14 06:26:50|740858.4|738858.4|740852.2|738852.2|740860.1|738860.1|740839.9|738839.9|25
1620973620000|2021-05-14 06:27:00|740849.2|738849.2|740883.6|738883.6|740911.9|738911.9|740840.6|738840.6|32
1620973630000|2021-05-14 06:27:10|740881.9|738881.9|740833.9|738833.9|740923.4|738923.4|740828.3|738828.3|26
1620973640000|2021-05-14 06:27:20|740837.5|738837.5|740804.3|738804.3|740837.5|738837.5|740794.9|738794.9|30
1620973650000|2021-05-14 06:27:30|740812.2|738812.2|740786.4|738786.4|740823.8|738823.8|740776.3|738776.3|24
1620973660000|2021-05-14 06:27:40|740796.8|738796.8|740812.3|738812.3|740830.8|738830.8|740789.4|738789.4|23
1620973670000|2021-05-14 06:27:50|740814.5|738814.5|740821.1|738821.1|740821.9|738821.9|740803.7|738803.7|19
1620973680000|2021-05-14 06:28:00|740820.9|738820.9|740752|738752|740820.9|738820.9|740749.4|738749.4|20
1620973690000|2021-05-14 06:28:10|740744.5|738744.5|740758.4|738758.4|740766.1|738766.1|740741.6|738741.6|15
1620973700000|2021-05-14 06:28:20|740760.2|738760.2|740758.7|738758.7|740773|738773|740753.4|738753.4|25
1620973710000|2021-05-14 06:28:30|740763.3|738763.3|740790.5|738790.5|740798|738798|740756.5|738756.5|22
1620973720000|2021-05-14 06:28:40|740793|738793|740778.2|738778.2|740796.9|738796.9|740775|738775|13
1620973730000|2021-05-14 06:28:50|740780.2|738780.2|740772|738772|740788.3|738788.3|740766|738766|18
1620973740000|2021-05-14 06:29:00|740774.9|738774.9|740773.1|738773.1|740776.1|738776.1|740759.1|738759.1|17
1620973750000|2021-05-14 06:29:10|740773|738773|740775.4|738775.4|740797.1|738797.1|740758.4|738758.4|19
1620973760000|2021-05-14 06:29:20|740784.5|738784.5|740816.6|738816.6|740822.5|738822.5|740774.4|738774.4|16
1620973770000|2021-05-14 06:29:30|740789.7|738789.7|740847.8|738847.8|740847.8|738847.8|740789.7|738789.7|19
1620973780000|2021-05-14 06:29:40|740844.3|738844.3|740825.2|738825.2|740844.3|738844.3|740819.3|738819.3|19
1620973790000|2021-05-14 06:29:50|740824.1|738824.1|740749.2|738749.2|740826.2|738826.2|740741.8|738741.8|25
1620973800000|2021-05-14 06:30:00|740746.3|738746.3|740785.2|738785.2|740785.2|738785.2|740740.2|738740.2|25
1620973810000|2021-05-14 06:30:10|740771.2|738771.2|740798.1|738798.1|740802.5|738802.5|740763.9|738763.9|23
1620973820000|2021-05-14 06:30:20|740799.8|738799.8|740797.6|738797.6|740802.2|738802.2|740781.4|738781.4|16
1620973830000|2021-05-14 06:30:30|740791.5|738791.5|740802.9|738802.9|740804.3|738804.3|740790.5|738790.5|13
1620973840000|2021-05-14 06:30:40|740793.8|738793.8|740216.7|738216.7|740793.8|738793.8|740208.2|738208.2|34
1620973850000|2021-05-14 06:30:50|740245.8|738245.8|740247.6|738247.6|740279.6|738279.6|740213.5|738213.5|32
1620973860000|2021-05-14 06:31:00|740257.1|738257.1|740701.1|738701.1|740701.1|738701.1|740238.4|738238.4|35
1620973870000|2021-05-14 06:31:10|740727.8|738727.8|740411.4|738411.4|740811.4|738811.4|740386.7|738386.7|31
1620973880000|2021-05-14 06:31:20|740330|738330|740226.1|738226.1|740547.6|738547.6|740186.8|738186.8|33
1620973890000|2021-05-14 06:31:30|740217.9|738217.9|740266.5|738266.5|740310.1|738310.1|740159.4|738159.4|26
1620973900000|2021-05-14 06:31:40|740287|738287|740065|738065|740287|738287|739970.3|737970.3|29
1620973910000|2021-05-14 06:31:50|740090.3|738090.3|740120.3|738120.3|740168|738168|740065.1|738065.1|30
1620973920000|2021-05-14 06:32:00|740099.9|738099.9|740010.5|738010.5|740108.5|738108.5|740010.5|738010.5|34
1620973930000|2021-05-14 06:32:10|739984.5|737984.5|739784|737784|740033|738033|739735.7|737735.7|32
1620973940000|2021-05-14 06:32:20|739776.7|737776.7|739892.3|737892.3|739911.1|737911.1|739769.6|737769.6|32
1620973950000|2021-05-14 06:32:30|739899.6|737899.6|739989.7|737989.7|740006.1|738006.1|739893.8|737893.8|26
1620973960000|2021-05-14 06:32:40|739983.6|737983.6|739992.5|737992.5|740005|738005|739957.4|737957.4|32
1620973970000|2021-05-14 06:32:50|739986.7|737986.7|739948|737948|739986.9|737986.9|739945.9|737945.9|23
1620973980000|2021-05-14 06:33:00|739956.3|737956.3|739984.5|737984.5|739984.5|737984.5|739924.5|737924.5|27
1620973990000|2021-05-14 06:33:10|739982.9|737982.9|739997.3|737997.3|740002.8|738002.8|739981.8|737981.8|20
1620974000000|2021-05-14 06:33:20|739997.5|737997.5|739859.3|737859.3|739997.5|737997.5|739839.3|737839.3|31
1620974010000|2021-05-14 06:33:30|739828.6|737828.6|739900.7|737900.7|739908|737908|739828.6|737828.6|31
1620974020000|2021-05-14 06:33:40|739901.5|737901.5|739895.3|737895.3|739901.5|737901.5|739878.9|737878.9|23
1620974030000|2021-05-14 06:33:50|739896.4|737896.4|739785.8|737785.8|739896.4|737896.4|739785.8|737785.8|26
1620974040000|2021-05-14 06:34:00|739788|737788|739763.9|737763.9|739794|737794|739737.7|737737.7|27
1620974050000|2021-05-14 06:34:10|739751.1|737751.1|739746.8|737746.8|739770.3|737770.3|739735.9|737735.9|31
1620974060000|2021-05-14 06:34:20|739755|737755|739731.4|737731.4|739775.5|737775.5|739727.8|737727.8|24
1620974070000|2021-05-14 06:34:30|739727.6|737727.6|739566.4|737566.4|739743.3|737743.3|739489.1|737489.1|33
1620974080000|2021-05-14 06:34:40|739563.9|737563.9|739595.8|737595.8|739651.2|737651.2|739543.5|737543.5|30
1620974090000|2021-05-14 06:34:50|739582.8|737582.8|739583.4|737583.4|739592.6|737592.6|739570.9|737570.9|22
1620974100000|2021-05-14 06:35:00|739581.4|737581.4|739573.6|737573.6|739594.2|737594.2|739568.2|737568.2|26
1620974110000|2021-05-14 06:35:10|739577.8|737577.8|739694|737694|739694|737694|739577.6|737577.6|34
1620974120000|2021-05-14 06:35:20|739708|737708|739726|737726|739751.8|737751.8|739694|737694|25
1620974130000|2021-05-14 06:35:30|739740.6|737740.6|739762.5|737762.5|739777.2|737777.2|739722.1|737722.1|31
1620974140000|2021-05-14 06:35:40|739766.7|737766.7|739737.5|737737.5|739791.2|737791.2|739737.5|737737.5|32
1620974150000|2021-05-14 06:35:50|739750.7|737750.7|739705.3|737705.3|739750.7|737750.7|739678.3|737678.3|26
1620974160000|2021-05-14 06:36:00|739703.3|737703.3|739663.3|737663.3|739734.3|737734.3|739609|737609|32
1620974170000|2021-05-14 06:36:10|739677.9|737677.9|739718.9|737718.9|739727|737727|739649.1|737649.1|25
1620974180000|2021-05-14 06:36:20|739721|737721|739683.6|737683.6|739727.2|737727.2|739675.9|737675.9|26
1620974190000|2021-05-14 06:36:30|739670.3|737670.3|739715.7|737715.7|739726.3|737726.3|739658.4|737658.4|34
1620974200000|2021-05-14 06:36:40|739728.9|737728.9|739707.8|737707.8|739728.9|737728.9|739696.8|737696.8|25
1620974210000|2021-05-14 06:36:50|739717.7|737717.7|739703.5|737703.5|739719.8|737719.8|739697.7|737697.7|29
1620974220000|2021-05-14 06:37:00|739713.3|737713.3|739708.7|737708.7|739713.3|737713.3|739672.2|737672.2|30
1620974230000|2021-05-14 06:37:10|739702|737702|739692.1|737692.1|739712.7|737712.7|739692.1|737692.1|26
1620974240000|2021-05-14 06:37:20|739692.4|737692.4|739694.5|737694.5|739696.1|737696.1|739682.1|737682.1|21
1620974250000|2021-05-14 06:37:30|739695|737695|739487|737487|739697|737697|739478.3|737478.3|30
1620974260000|2021-05-14 06:37:40|739484|737484|739481.9|737481.9|739501.5|737501.5|739475.1|737475.1|27
1620974270000|2021-05-14 06:37:50|739486.5|737486.5|739478.5|737478.5|739487.4|737487.4|739462.5|737462.5|26
1620974280000|2021-05-14 06:38:00|739483.5|737483.5|739478.2|737478.2|739488.3|737488.3|739471.6|737471.6|29
1620974290000|2021-05-14 06:38:10|739478.3|737478.3|739487.1|737487.1|739487.1|737487.1|739468.9|737468.9|23
1620974300000|2021-05-14 06:38:20|739481.1|737481.1|739503.8|737503.8|739504.3|737504.3|739470.9|737470.9|24
1620974310000|2021-05-14 06:38:30|739480.5|737480.5|739397|737397|739518.8|737518.8|739397|737397|19
1620974320000|2021-05-14 06:38:40|739471.5|737471.5|739431.1|737431.1|739481.7|737481.7|739420.4|737420.4|29
1620974330000|2021-05-14 06:38:50|739437|737437|739465.8|737465.8|739470.6|737470.6|739437|737437|36
1620974340000|2021-05-14 06:39:00|739460.9|737460.9|739465.4|737465.4|739478.8|737478.8|739455.2|737455.2|34
1620974350000|2021-05-14 06:39:10|739455.6|737455.6|739454|737454|739490|737490|739443.8|737443.8|32
1620974360000|2021-05-14 06:39:20|739465.8|737465.8|739417.7|737417.7|739465.8|737465.8|739417.7|737417.7|26
1620974370000|2021-05-14 06:39:30|739426.6|737426.6|739416.3|737416.3|739427.3|737427.3|739409.2|737409.2|29
1620974380000|2021-05-14 06:39:40|739422.2|737422.2|739412.9|737412.9|739435.2|737435.2|739402.8|737402.8|32
1620974390000|2021-05-14 06:39:50|739426.2|737426.2|739430.7|737430.7|739445.5|737445.5|739414.7|737414.7|32
1620974400000|2021-05-14 06:40:00|739428.7|737428.7|739383|737383|739428.7|737428.7|739383|737383|32
1620974410000|2021-05-14 06:40:10|739388.7|737388.7|739415.9|737415.9|739437.2|737437.2|739388.7|737388.7|34
1620974420000|2021-05-14 06:40:20|739417.2|737417.2|739430.6|737430.6|739455.1|737455.1|739412.8|737412.8|38
1620974430000|2021-05-14 06:40:30|739431.3|737431.3|739408.7|737408.7|739447.6|737447.6|739377.1|737377.1|32
1620974440000|2021-05-14 06:40:40|739410.3|737410.3|739430.6|737430.6|739430.6|737430.6|739383.3|737383.3|30
1620974450000|2021-05-14 06:40:50|739421.8|737421.8|739425.9|737425.9|739438.7|737438.7|739412.6|737412.6|29
1620974460000|2021-05-14 06:41:00|739430.5|737430.5|739446.6|737446.6|739448.8|737448.8|739425.6|737425.6|25
1620974470000|2021-05-14 06:41:10|739429.9|737429.9|739526.9|737526.9|739527.2|737527.2|739425.4|737425.4|33
1620974480000|2021-05-14 06:41:20|739544|737544|739532|737532|739544.9|737544.9|739514.7|737514.7|34
1620974490000|2021-05-14 06:41:30|739530.4|737530.4|739568.1|737568.1|739577.5|737577.5|739530.4|737530.4|31
1620974500000|2021-05-14 06:41:40|739561|737561|739571.3|737571.3|739580.5|737580.5|739557.2|737557.2|26
1620974510000|2021-05-14 06:41:50|739565.1|737565.1|739602.4|737602.4|739615.6|737615.6|739565.1|737565.1|25
1620974520000|2021-05-14 06:42:00|739604.7|737604.7|739609.5|737609.5|739615.1|737615.1|739594.5|737594.5|28
1620974530000|2021-05-14 06:42:10|739608.2|737608.2|739610.9|737610.9|739611.2|737611.2|739604.5|737604.5|21
1620974540000|2021-05-14 06:42:20|739611.8|737611.8|739703.4|737703.4|739715.2|737715.2|739611.8|737611.8|26
1620974550000|2021-05-14 06:42:30|739702|737702|739676.5|737676.5|739708.6|737708.6|739668.1|737668.1|26
1620974560000|2021-05-14 06:42:40|739681.7|737681.7|739647.6|737647.6|739683|737683|739605.9|737605.9|30
1620974570000|2021-05-14 06:42:50|739657.7|737657.7|739638.5|737638.5|739658.6|737658.6|739638.5|737638.5|29
1620974580000|2021-05-14 06:43:00|739632.1|737632.1|739663.7|737663.7|739664.6|737664.6|739607.1|737607.1|21
1620974590000|2021-05-14 06:43:10|739670.9|737670.9|739646.8|737646.8|739708.5|737708.5|739646.8|737646.8|33
1620974600000|2021-05-14 06:43:20|739631|737631|739671.3|737671.3|739671.3|737671.3|739615.1|737615.1|25
1620974610000|2021-05-14 06:43:30|739670.7|737670.7|739725.7|737725.7|739728.3|737728.3|739651|737651|24
1620974620000|2021-05-14 06:43:40|739689.7|737689.7|739781.1|737781.1|739797.3|737797.3|739689|737689|30
1620974630000|2021-05-14 06:43:50|739767.8|737767.8|739784.5|737784.5|739813.5|737813.5|739764.1|737764.1|24
1620974640000|2021-05-14 06:44:00|739785.1|737785.1|739770.7|737770.7|739792.4|737792.4|739760|737760|31
1620974650000|2021-05-14 06:44:10|739771.6|737771.6|739793.3|737793.3|739819|737819|739760.3|737760.3|29
1620974660000|2021-05-14 06:44:20|739793.2|737793.2|739813.6|737813.6|739860|737860|739792.5|737792.5|31
1620974670000|2021-05-14 06:44:30|739821.1|737821.1|739811.7|737811.7|739838.4|737838.4|739796.3|737796.3|35
1620974680000|2021-05-14 06:44:40|739829.3|737829.3|739850.3|737850.3|739854.7|737854.7|739794.2|737794.2|34
1620974690000|2021-05-14 06:44:50|739844.9|737844.9|739850.2|737850.2|739850.2|737850.2|739831.8|737831.8|28
1620974700000|2021-05-14 06:45:00|739856.7|737856.7|739879.5|737879.5|739896.8|737896.8|739842.6|737842.6|28
1620974710000|2021-05-14 06:45:10|739879.3|737879.3|739990.5|737990.5|740006.9|738006.9|739877.9|737877.9|29
1620974720000|2021-05-14 06:45:20|739964.4|737964.4|740027.6|738027.6|740027.6|738027.6|739954.7|737954.7|33
1620974730000|2021-05-14 06:45:30|740032.3|738032.3|740008.2|738008.2|740032.3|738032.3|739968.3|737968.3|33
1620974740000|2021-05-14 06:45:40|740045.1|738045.1|740002.6|738002.6|740045.1|738045.1|739950.5|737950.5|38
1620974750000|2021-05-14 06:45:50|740006.2|738006.2|740020.7|738020.7|740052.8|738052.8|739959.1|737959.1|30
1620974760000|2021-05-14 06:46:00|740001.5|738001.5|739960.3|737960.3|740026|738026|739952.6|737952.6|35
1620974770000|2021-05-14 06:46:10|739956.9|737956.9|739890.9|737890.9|739992.7|737992.7|739867.6|737867.6|31
1620974780000|2021-05-14 06:46:20|739875.1|737875.1|739890.1|737890.1|739908.1|737908.1|739875.1|737875.1|31
1620974790000|2021-05-14 06:46:30|739896.7|737896.7|739872.3|737872.3|739896.7|737896.7|739860.4|737860.4|27
1620974800000|2021-05-14 06:46:40|739868|737868|739865.2|737865.2|739886.2|737886.2|739843.5|737843.5|34
1620974810000|2021-05-14 06:46:50|739850.4|737850.4|739851.5|737851.5|739882.4|737882.4|739847|737847|31
1620974820000|2021-05-14 06:47:00|739852.1|737852.1|739843.5|737843.5|739864.3|737864.3|739822.7|737822.7|30
1620974830000|2021-05-14 06:47:10|739847.4|737847.4|739928.5|737928.5|739930.1|737930.1|739838.7|737838.7|27
1620974840000|2021-05-14 06:47:20|739930.2|737930.2|739839.9|737839.9|739934.8|737934.8|739839.9|737839.9|31
1620974850000|2021-05-14 06:47:30|739837.1|737837.1|739886.5|737886.5|739922.9|737922.9|739836.3|737836.3|24
1620974860000|2021-05-14 06:47:40|739882.6|737882.6|739935.2|737935.2|739946.2|737946.2|739882.6|737882.6|25
1620974870000|2021-05-14 06:47:50|739946.7|737946.7|739954.9|737954.9|739954.9|737954.9|739837.7|737837.7|29
1620974880000|2021-05-14 06:48:00|739945.7|737945.7|739930|737930|739964.9|737964.9|739902.8|737902.8|29
1620974890000|2021-05-14 06:48:10|739909.9|737909.9|740035.4|738035.4|740046.1|738046.1|739906.5|737906.5|35
1620974900000|2021-05-14 06:48:20|740023.9|738023.9|740044.5|738044.5|740065.7|738065.7|740015.3|738015.3|21
1620974910000|2021-05-14 06:48:30|740023.8|738023.8|739990.6|737990.6|740058.8|738058.8|739973.5|737973.5|30
1620974920000|2021-05-14 06:48:40|739998.5|737998.5|739975.6|737975.6|739998.5|737998.5|739935.4|737935.4|29
1620974930000|2021-05-14 06:48:50|739958.6|737958.6|739963.7|737963.7|739979.3|737979.3|739947.5|737947.5|23
1620974940000|2021-05-14 06:49:00|739962.1|737962.1|740002.7|738002.7|740002.7|738002.7|739955.5|737955.5|25
1620974950000|2021-05-14 06:49:10|739962|737962|739954.6|737954.6|739999.2|737999.2|739943.3|737943.3|28
1620974960000|2021-05-14 06:49:20|739980.5|737980.5|740014.9|738014.9|740044.5|738044.5|739944.5|737944.5|31
1620974970000|2021-05-14 06:49:30|740011.3|738011.3|740035.9|738035.9|740035.9|738035.9|739964.9|737964.9|32
1620974980000|2021-05-14 06:49:40|740005|738005|740124.6|738124.6|740154.2|738154.2|739974.2|737974.2|28
1620974990000|2021-05-14 06:49:50|740098.9|738098.9|740121.2|738121.2|740132.2|738132.2|740098.9|738098.9|22
1620975000000|2021-05-14 06:50:00|740119.1|738119.1|740122.3|738122.3|740152.4|738152.4|740108|738108|25
1620975010000|2021-05-14 06:50:10|740133|738133|740148.5|738148.5|740169.6|738169.6|740122.8|738122.8|33
1620975020000|2021-05-14 06:50:20|740152.9|738152.9|740189.5|738189.5|740193.4|738193.4|740144.4|738144.4|18
1620975030000|2021-05-14 06:50:30|740186|738186|740183.5|738183.5|740192.2|738192.2|740156.7|738156.7|28
1620975040000|2021-05-14 06:50:40|740182|738182|740175.6|738175.6|740198.6|738198.6|740161.5|738161.5|24
1620975050000|2021-05-14 06:50:50|740168.1|738168.1|740174.7|738174.7|740182.2|738182.2|740163.1|738163.1|16
1620975060000|2021-05-14 06:51:00|740172.9|738172.9|740191.9|738191.9|740211.7|738211.7|740170.6|738170.6|20
1620975070000|2021-05-14 06:51:10|740187.7|738187.7|740165.5|738165.5|740199.8|738199.8|740139|738139|21
1620975080000|2021-05-14 06:51:20|740165.2|738165.2|740141.4|738141.4|740178.5|738178.5|740141.4|738141.4|22
1620975090000|2021-05-14 06:51:30|740158|738158|740148.6|738148.6|740170.1|738170.1|740138.7|738138.7|31
1620975100000|2021-05-14 06:51:40|740126.4|738126.4|740108.5|738108.5|740141.5|738141.5|740075.2|738075.2|33
1620975110000|2021-05-14 06:51:50|740107|738107|740108.5|738108.5|740153.8|738153.8|740089.8|738089.8|19
1620975120000|2021-05-14 06:52:00|740111.7|738111.7|740123.5|738123.5|740142.8|738142.8|740101.1|738101.1|24
1620975130000|2021-05-14 06:52:10|740125.4|738125.4|740104.9|738104.9|740155.5|738155.5|740093.4|738093.4|27
1620975140000|2021-05-14 06:52:20|740094.1|738094.1|740096.2|738096.2|740129.3|738129.3|740094.1|738094.1|21
1620975150000|2021-05-14 06:52:30|740098.7|738098.7|740074.2|738074.2|740110.1|738110.1|740043.9|738043.9|31
1620975160000|2021-05-14 06:52:40|740068.9|738068.9|739962.7|737962.7|740080.5|738080.5|739950.4|737950.4|23
1620975170000|2021-05-14 06:52:50|739994.1|737994.1|739977.6|737977.6|739994.1|737994.1|739903.4|737903.4|32
1620975180000|2021-05-14 06:53:00|739978.3|737978.3|739996.2|737996.2|740050.6|738050.6|739955.1|737955.1|33
1620975190000|2021-05-14 06:53:10|739996.3|737996.3|740016.6|738016.6|740030.2|738030.2|739975.9|737975.9|28
1620975200000|2021-05-14 06:53:20|740032.2|738032.2|740036.9|738036.9|740036.9|738036.9|739987.3|737987.3|26
1620975210000|2021-05-14 06:53:30|740027|738027|740077.5|738077.5|740090.9|738090.9|740010|738010|29
1620975220000|2021-05-14 06:53:40|740075.3|738075.3|739975.1|737975.1|740078.8|738078.8|739948.5|737948.5|22
1620975230000|2021-05-14 06:53:50|739970.1|737970.1|739869.7|737869.7|739973.6|737973.6|739853|737853|26
1620975240000|2021-05-14 06:54:00|739869.9|737869.9|739914.5|737914.5|739914.5|737914.5|739801|737801|27
1620975250000|2021-05-14 06:54:10|739910.1|737910.1|739917.1|737917.1|739920.3|737920.3|739868.9|737868.9|26
1620975260000|2021-05-14 06:54:20|739913|737913|739914.1|737914.1|739928.5|737928.5|739883.5|737883.5|21
1620975270000|2021-05-14 06:54:30|739914.9|737914.9|740035.1|738035.1|740062|738062|739914.9|737914.9|27
1620975280000|2021-05-14 06:54:40|740032.5|738032.5|740050|738050|740063|738063|740016|738016|28
1620975290000|2021-05-14 06:54:50|740049.7|738049.7|740071|738071|740091.3|738091.3|740040.1|738040.1|28
1620975300000|2021-05-14 06:55:00|740071.8|738071.8|739995.4|737995.4|740071.8|738071.8|739985.9|737985.9|30
1620975310000|2021-05-14 06:55:10|739983.5|737983.5|739956.4|737956.4|740008.4|738008.4|739945.8|737945.8|25
1620975320000|2021-05-14 06:55:20|739957.3|737957.3|739942.8|737942.8|739969.7|737969.7|739942.8|737942.8|18
1620975330000|2021-05-14 06:55:30|739949.9|737949.9|739988.1|737988.1|740011.8|738011.8|739947|737947|31
1620975340000|2021-05-14 06:55:40|740002.9|738002.9|740000|738000|740020.3|738020.3|739977.9|737977.9|28
1620975350000|2021-05-14 06:55:50|739982.6|737982.6|739969.6|737969.6|740040|738040|739957.2|737957.2|36
1620975360000|2021-05-14 06:56:00|739993|737993|739969.1|737969.1|739993|737993|739923.5|737923.5|28
1620975370000|2021-05-14 06:56:10|739971.2|737971.2|739976.7|737976.7|739988.9|737988.9|739960.4|737960.4|23
1620975380000|2021-05-14 06:56:20|739985.1|737985.1|739949.3|737949.3|739989.3|737989.3|739944.7|737944.7|27
1620975390000|2021-05-14 06:56:30|739961.8|737961.8|739989.9|737989.9|739991.3|737991.3|739957.9|737957.9|28
1620975400000|2021-05-14 06:56:40|739980|737980|740006.9|738006.9|740007|738007|739979|737979|27
1620975410000|2021-05-14 06:56:50|740004.4|738004.4|740007.6|738007.6|740014.1|738014.1|739983.3|737983.3|28
1620975420000|2021-05-14 06:57:00|740004.9|738004.9|739990.6|737990.6|740014.3|738014.3|739981.3|737981.3|24
1620975430000|2021-05-14 06:57:10|739998.9|737998.9|740019.3|738019.3|740033.8|738033.8|739968.7|737968.7|25
1620975440000|2021-05-14 06:57:20|740002.2|738002.2|739992.2|737992.2|740031.4|738031.4|739985.2|737985.2|25
1620975450000|2021-05-14 06:57:30|739966.9|737966.9|739982.8|737982.8|739989.5|737989.5|739966.6|737966.6|26
1620975460000|2021-05-14 06:57:40|739985|737985|739986.1|737986.1|739992|737992|739970|737970|19
1620975470000|2021-05-14 06:57:50|739980.3|737980.3|739954.1|737954.1|739984.4|737984.4|739929.9|737929.9|31
1620975480000|2021-05-14 06:58:00|739954|737954|739951.7|737951.7|739970|737970|739939.9|737939.9|28
1620975490000|2021-05-14 06:58:10|739950.7|737950.7|740007.4|738007.4|740007.4|738007.4|739950.7|737950.7|31
1620975500000|2021-05-14 06:58:20|740005.9|738005.9|739986.8|737986.8|740013.2|738013.2|739978.5|737978.5|28
1620975510000|2021-05-14 06:58:30|739970.3|737970.3|740038.7|738038.7|740040.5|738040.5|739970.3|737970.3|29
1620975520000|2021-05-14 06:58:40|740017.3|738017.3|740032.6|738032.6|740037.4|738037.4|739988.7|737988.7|25
1620975530000|2021-05-14 06:58:50|740014|738014|739967.7|737967.7|740018.2|738018.2|739955|737955|32
1620975540000|2021-05-14 06:59:00|739971.6|737971.6|739966.8|737966.8|739985.7|737985.7|739952|737952|30
1620975550000|2021-05-14 06:59:10|739977.5|737977.5|740182.6|738182.6|740218.9|738218.9|739976.3|737976.3|34
1620975560000|2021-05-14 06:59:20|740194.4|738194.4|740133.3|738133.3|740194.4|738194.4|740133.3|738133.3|28
1620975570000|2021-05-14 06:59:30|740164.8|738164.8|740330|738330|740351.9|738351.9|740148.5|738148.5|33
1620975580000|2021-05-14 06:59:40|740328.6|738328.6|740325.6|738325.6|740365.9|738365.9|740316|738316|26
1620975590000|2021-05-14 06:59:50|740333.5|738333.5|740330.1|738330.1|740345.4|738345.4|740295.7|738295.7|26
1620975600000|2021-05-14 07:00:00|740332.3|738332.3|740303.1|738303.1|740332.3|738816.7|739779|738273.5|38
1620975610000|2021-05-14 07:00:10|740296.1|738296.1|740234.9|738234.9|740296.1|738760.9|739715.8|738234.9|38
1620975620000|2021-05-14 07:00:20|740237.3|738237.3|740348.8|738348.8|740367|738830.1|739671|738172.4|36
1620975630000|2021-05-14 07:00:30|740346.8|738346.8|739889|738889|740542.9|739016.3|739873.9|738345|39
1620975640000|2021-05-14 07:00:40|739888|738888|740465|738465|740506.3|738889|739888|738407.1|39
1620975650000|2021-05-14 07:00:50|740465.3|738465.3|740281.7|738281.7|740499.6|738953.3|739916.1|738281.7|39
1620975660000|2021-05-14 07:01:00|740282.1|738282.1|740290.2|738290.2|740358.7|738358.7|740282.1|738282.1|39
1620975670000|2021-05-14 07:01:10|740289.5|738289.5|740158.3|738158.3|740294.5|738294.5|740150.2|738150.2|37
1620975680000|2021-05-14 07:01:20|740153.8|738153.8|740102|738102|740163.1|738597.3|739584.8|738033.5|40
1620975690000|2021-05-14 07:01:30|740097.5|738097.5|740243.8|738243.8|740245.3|738626.7|739626.7|738081.6|35
1620975700000|2021-05-14 07:01:40|739745.5|738745.5|740273.3|738273.3|740277.3|738745.5|739745.5|738226.2|33
1620975710000|2021-05-14 07:01:50|740273.8|738273.8|740293.1|738293.1|740301.4|738301.4|740271.2|738271.2|30
1620975720000|2021-05-14 07:02:00|740292.7|738292.7|740237.6|738237.6|740295.1|738796.7|739743.9|738237.6|36
1620975730000|2021-05-14 07:02:10|740200.2|738200.2|740229.7|738229.7|740250.7|738751.8|739746|738200.2|39
1620975740000|2021-05-14 07:02:20|740221.9|738221.9|740181.6|738181.6|740230.3|738705.7|739688.3|738179.7|28
1620975750000|2021-05-14 07:02:30|740181.9|738181.9|740144.7|738144.7|740204.6|738690.9|739641|738141.5|38
1620975760000|2021-05-14 07:02:40|740138.7|738138.7|740062.7|738062.7|740170.9|738630.2|739627.1|738045.1|33
1620975770000|2021-05-14 07:02:50|740061.2|738061.2|740067|738067|740073.1|738555.8|739535.9|738024.4|35
1620975780000|2021-05-14 07:03:00|739580.5|738580.5|739737.5|738737.5|740252.1|738752.3|739547.8|738039|38
1620975790000|2021-05-14 07:03:10|739739|738739|739738.5|738738.5|740265.7|738751.8|739686.9|738133.1|37
1620975800000|2021-05-14 07:03:20|740234|738234|740307.8|738307.8|740311|738785|739785|738234|38
1620975810000|2021-05-14 07:03:30|740307.2|738307.2|740251.8|738251.8|740307.2|738808.5|739744.2|738241|33
1620975820000|2021-05-14 07:03:40|740252.3|738252.3|740302.8|738302.8|740302.8|738762|739728.5|738237.6|34
1620975830000|2021-05-14 07:03:50|740304.2|738304.2|740394.4|738394.4|740425.9|738918.9|739842.4|738299.7|37
1620975840000|2021-05-14 07:04:00|740395|738395|740495.9|738495.9|740495.9|738932|739893.8|738391.2|36
1620975850000|2021-05-14 07:04:10|740494.6|738494.6|739982.3|738982.3|740572.2|739073|739982.3|738491.7|39
1620975860000|2021-05-14 07:04:20|740470.4|738470.4|740435.8|738435.8|740484.2|738959.9|739932|738396.6|37
1620975870000|2021-05-14 07:04:30|740435|738435|740462.2|738462.2|740462.2|738968.3|739918.7|738407.4|36
1620975880000|2021-05-14 07:04:40|740460.1|738460.1|740667.8|738667.8|740671.9|739058|739962.1|738460.1|37
1620975890000|2021-05-14 07:04:50|740666.8|738666.8|740746.6|738746.6|740764.5|738764.5|740662.5|738662.5|36
1620975900000|2021-05-14 07:05:00|740753.8|738753.8|740760.3|738760.3|740813.7|739277.4|740245.1|738717|40
1620975910000|2021-05-14 07:05:10|740769.5|738769.5|740604.3|738604.3|740769.5|739231.9|740115.7|738604.3|39
1620975920000|2021-05-14 07:05:20|740601.1|738601.1|740147.2|739147.2|740669.5|739163.5|740108.9|738595.9|40
1620975930000|2021-05-14 07:05:30|740173.5|739173.5|740764.9|738764.9|740782.6|739279.5|740173.5|738727|39
1620975940000|2021-05-14 07:05:40|740764.6|738764.6|740768.1|738768.1|740796|739270.4|740212.9|738746.3|38
1620975950000|2021-05-14 07:05:50|740763|738763|740744.1|738744.1|740764.8|739258.6|740239.2|738739.6|36
1620975960000|2021-05-14 07:06:00|740750.3|738750.3|740752.6|738752.6|740764.4|739243.2|740243.2|738712.3|38
1620975970000|2021-05-14 07:06:10|740753.8|738753.8|740258.6|739258.6|740753.8|739260.8|740237.2|738744.4|35
1620975980000|2021-05-14 07:06:20|740260.8|739260.8|740252.6|739252.6|740760.3|739265.8|740246.3|738753.4|35
1620975990000|2021-05-14 07:06:30|740252.7|739252.7|740155.8|739155.8|740749.2|739252.7|740128.3|738644.1|39
1620976000000|2021-05-14 07:06:40|740165.5|739165.5|740112.3|739112.3|740682.7|739183.1|740082.2|738618.1|39
1620976010000|2021-05-14 07:06:50|740107.6|739107.6|740419.2|738419.2|740605.1|739111.3|739935.1|738419.2|31
1620976020000|2021-05-14 07:07:00|740423.5|738423.5|739959.1|738959.1|740465.8|738974.9|739950.7|738409.3|37
1620976030000|2021-05-14 07:07:10|739958.9|738958.9|740022.4|739022.4|740527.2|739025.9|739945.4|738522.5|39
1620976040000|2021-05-14 07:07:20|740025.6|739025.6|739998.6|738998.6|740506.3|739060.8|739973.9|738501.1|36
1620976050000|2021-05-14 07:07:30|739998|738998|740517.5|738517.5|740517.8|739014.5|739973.4|738479.2|35
1620976060000|2021-05-14 07:07:40|740517.9|738517.9|740555.4|738555.4|740601|739101.2|739991.2|738496.6|34
1620976070000|2021-05-14 07:07:50|740549.5|738549.5|740071.1|739071.1|740558.5|739076.9|740050.8|738549.5|29
1620976080000|2021-05-14 07:08:00|740071|739071|740120.1|739120.1|740629.8|739130.6|740037.8|738543.8|35
1620976090000|2021-05-14 07:08:10|740118.8|739118.8|740156.8|739156.8|740640|739156.8|740110.8|738614.7|37
1620976100000|2021-05-14 07:08:20|740148.4|739148.4|740191.4|739191.4|740684.9|739197.2|740148.4|738652.6|35
1620976110000|2021-05-14 07:08:30|740188|739188|740201.5|739201.5|740211.1|739211.1|740186.1|739186.1|33
1620976120000|2021-05-14 07:08:40|740201.3|739201.3|740194.7|739194.7|740201.3|739201.3|740184.1|739184.1|34
1620976130000|2021-05-14 07:08:50|740194.5|739194.5|740219.6|739219.6|740222|739222|740166|739166|33
1620976140000|2021-05-14 07:09:00|740219.4|739219.4|740268.1|739268.1|740306.6|739306.6|740218.2|739218.2|37
1620976150000|2021-05-14 07:09:10|740259|739259|740147.8|739147.8|740638.9|739285|740118.5|738638.9|39
1620976160000|2021-05-14 07:09:20|740135.6|739135.6|740182|739182|740642.7|739217.2|740135.6|738640.7|35
1620976170000|2021-05-14 07:09:30|740187.1|739187.1|740647.9|738647.9|740647.9|739198.2|740120|738622.2|33
1620976180000|2021-05-14 07:09:40|740143.4|739143.4|740196.3|739196.3|740215.7|739215.7|740133|739133|30
1620976190000|2021-05-14 07:09:50|740198.3|739198.3|740164|739164|740689|739198.3|740156.5|738661.2|33
1620976200000|2021-05-14 07:10:00|740186.5|739186.5|740036.5|739036.5|740626.8|739193.6|740031.1|738614|38
1620976210000|2021-05-14 07:10:10|740037.3|739037.3|740114.1|739114.1|740114.1|739114.1|740032.2|739032.2|34
1620976220000|2021-05-14 07:10:20|740115.3|739115.3|740147.4|739147.4|740646.7|739147.9|740114.5|738646.7|34
1620976230000|2021-05-14 07:10:30|740146.8|739146.8|740130.9|739130.9|740151.8|739151.8|740127.1|739127.1|34
1620976240000|2021-05-14 07:10:40|740131.6|739131.6|740141.7|739141.7|740193|739193|740131.6|739131.6|32
1620976250000|2021-05-14 07:10:50|740141.6|739141.6|740154.8|739154.8|740669.6|739189.5|740141.5|738661.4|28
1620976260000|2021-05-14 07:11:00|740153.8|739153.8|740106.9|739106.9|740154.9|739154.9|740088.6|739088.6|35
1620976270000|2021-05-14 07:11:10|740108.8|739108.8|740125.5|739125.5|740131|739131|740103.9|739103.9|36
1620976280000|2021-05-14 07:11:20|740104|739104|740144.9|739144.9|740634.7|739163.4|740087.5|738582.3|35
1620976290000|2021-05-14 07:11:30|740157.4|739157.4|740137.1|739137.1|740181.2|739181.2|740137.1|739137.1|39
1620976300000|2021-05-14 07:11:40|740133.9|739133.9|740127.8|739127.8|740146.1|739146.1|740125.1|739125.1|35
1620976310000|2021-05-14 07:11:50|740128.3|739128.3|740050.5|739050.5|740565.9|739128.3|740050.5|738561.9|37
1620976320000|2021-05-14 07:12:00|740053.5|739053.5|740173.7|739173.7|740687.8|739200|740048.2|738632.2|33
1620976330000|2021-05-14 07:12:10|740162.4|739162.4|740259.1|739259.1|740735.9|739259.1|740124.7|738614.4|39
1620976340000|2021-05-14 07:12:20|740261.2|739261.2|740114.5|739114.5|740631.1|739261.2|740080.8|738583.1|36
1620976350000|2021-05-14 07:12:30|740115.3|739115.3|740410.6|738410.6|740617.4|739136.3|739880|738395.3|38
1620976360000|2021-05-14 07:12:40|740409.3|738409.3|740448.7|738448.7|740448.7|738920.3|739885.5|738352.9|37
1620976370000|2021-05-14 07:12:50|740442.8|738442.8|740484.7|738484.7|740498|738498|740439.5|738439.5|31
1620976380000|2021-05-14 07:13:00|740477.7|738477.7|740488.9|738488.9|740488.9|738488.9|740463.6|738463.6|29
1620976390000|2021-05-14 07:13:10|740489.9|738489.9|740420.8|738420.8|740489.9|738994.9|739950.3|738412.3|32
1620976400000|2021-05-14 07:13:20|740422.9|738422.9|739940.1|738940.1|740446.6|738955.2|739927.4|738421.7|27
1620976410000|2021-05-14 07:13:30|740441.1|738441.1|739820.1|738820.1|740441.1|738938.7|739820.1|738423.4|33
1620976420000|2021-05-14 07:13:40|739828.7|738828.7|740296.9|738296.9|740341.7|738845.2|739794.8|738296.8|33
1620976430000|2021-05-14 07:13:50|740295.5|738295.5|740267|738267|740297.4|738787.7|739761.4|738261.8|24
1620976440000|2021-05-14 07:14:00|740266.8|738266.8|739703.3|738703.3|740266.8|738731.7|739692.2|738198.8|27
1620976450000|2021-05-14 07:14:10|740206.2|738206.2|740228.6|738228.6|740233|738735.4|739682.9|738184.6|32
1620976460000|2021-05-14 07:14:20|740239.1|738239.1|739790.6|738790.6|740285.4|738802.7|739756.1|738239.1|27
1620976470000|2021-05-14 07:14:30|739789.9|738789.9|740291.1|738291.1|740291.5|738793.7|739762.4|738284.1|30
1620976480000|2021-05-14 07:14:40|740288.9|738288.9|740291.8|738291.8|740299.5|738803.3|739803.3|738280.3|26
1620976490000|2021-05-14 07:14:50|740290.5|738290.5|740325.1|738325.1|740325.1|738823.9|739780|738281|29
1620976500000|2021-05-14 07:15:00|740323.4|738323.4|740361.5|738361.5|740361.5|738864.3|739806.3|738310.4|36
1620976510000|2021-05-14 07:15:10|739861.1|738861.1|739865.2|738865.2|739865.5|738865.5|739857.6|738857.6|21
1620976520000|2021-05-14 07:15:20|739865.8|738865.8|739896.6|738896.6|739899.1|738899.1|739858.2|738858.2|31
1620976530000|2021-05-14 07:15:30|739886.9|738886.9|739857.3|738857.3|739889.8|738889.8|739849.8|738849.8|31
1620976540000|2021-05-14 07:15:40|739858.2|738858.2|739873.8|738873.8|740388.4|738895.9|739858.2|738387.5|27
1620976550000|2021-05-14 07:15:50|739862|738862|739899.2|738899.2|739906.6|738906.6|739862|738862|19
1620976560000|2021-05-14 07:16:00|739942|738942|740029.4|739029.4|740521.7|739031.7|739942|738508.8|32
1620976570000|2021-05-14 07:16:10|740027.5|739027.5|740130.3|739130.3|740566.9|739130.3|740027.5|738552.8|30
1620976580000|2021-05-14 07:16:20|740141.4|739141.4|740155|739155|740167|739167|740128|739128|35
1620976590000|2021-05-14 07:16:30|740146.2|739146.2|740857.8|738857.8|740857.8|739357.9|740141.8|738815.9|39
1620976600000|2021-05-14 07:16:40|740856.2|738856.2|740462.9|739462.9|740923.7|739471.6|740342.3|738856.2|37
1620976610000|2021-05-14 07:16:50|740469.1|739469.1|740554.7|739554.7|740571.8|739571.8|740455|739455|30
1620976620000|2021-05-14 07:17:00|740558.9|739558.9|741142.6|739142.6|741224.5|739647.7|740558.9|739069.8|39
1620976630000|2021-05-14 07:17:10|741147.1|739147.1|740635.5|739635.5|741147.1|739706.5|740601|739108.4|39
1620976640000|2021-05-14 07:17:20|740629.3|739629.3|741107.1|739107.1|741108.6|739634.1|740616.5|739105.9|28
1620976650000|2021-05-14 07:17:30|740975.8|738975.8|740458.4|739458.4|740975.8|739466.9|740431.7|738946.6|33
1620976660000|2021-05-14 07:17:40|740460.4|739460.4|741125|739125|741125|739607.8|740429.5|738935.8|29
1620976670000|2021-05-14 07:17:50|740639.1|739639.1|741087.6|739087.6|741150.6|739645|740596.5|739085.6|35
1620976680000|2021-05-14 07:18:00|740575.8|739575.8|741104.2|739104.2|741108.7|739603.1|740572.1|739070|37
1620976690000|2021-05-14 07:18:10|740588.5|739588.5|741101|739101|741101|739590|740559.1|739076.5|35
1620976700000|2021-05-14 07:18:20|741091.8|739091.8|740612.2|739612.2|741138.8|739645.7|740608.1|739091.8|32
1620976710000|2021-05-14 07:18:30|740612.9|739612.9|740903.6|738903.6|741113.6|739612.9|740360.2|738768.4|35
1620976720000|2021-05-14 07:18:40|740904.5|738904.5|740577.8|739577.8|741018|739579.6|740433.5|738904.5|36
1620976730000|2021-05-14 07:18:50|740581.7|739581.7|740624.3|739624.3|740636.8|739636.8|740581.7|739581.7|33
1620976740000|2021-05-14 07:19:00|740626.1|739626.1|740657.4|739657.4|741165.8|739670.9|740626.1|739130.8|34
1620976750000|2021-05-14 07:19:10|740658.3|739658.3|740650|739650|741169.5|739658.3|740626.1|739107.2|35
1620976760000|2021-05-14 07:19:20|740651.8|739651.8|740616.2|739616.2|741159.4|739705.4|740589.9|739099.8|35
1620976770000|2021-05-14 07:19:30|740610.6|739610.6|740607.3|739607.3|740678.1|739678.1|740591.4|739591.4|33
1620976780000|2021-05-14 07:19:40|740612.7|739612.7|741097.7|739097.7|741115.5|739616.2|740598.5|739097|27
1620976790000|2021-05-14 07:19:50|741102.2|739102.2|741090.4|739090.4|741110.8|739611.9|740595.8|739090|24
1620976800000|2021-05-14 07:20:00|741090.5|739090.5|740633.5|739633.5|741104.6|739644.5|740596.6|739090.5|34
1620976810000|2021-05-14 07:20:10|740639.8|739639.8|740646.7|739646.7|741146.2|739648.2|740635.1|739140.9|31
1620976820000|2021-05-14 07:20:20|740644.7|739644.7|740676.3|739676.3|741190.4|739692.5|740640.4|739142.5|34
1620976830000|2021-05-14 07:20:30|740679|739679|740520.5|739520.5|741194.1|739695.5|740498.2|739005.7|38
1620976840000|2021-05-14 07:20:40|740518.3|739518.3|740925.4|738925.4|740925.5|739533.5|740419.8|738917.5|37
1620976850000|2021-05-14 07:20:50|740926.6|738926.6|740498.6|739498.6|740935.5|739498.6|740418.5|738924.9|32
1620976860000|2021-05-14 07:21:00|740998.6|738998.6|740516.7|739516.7|740998.6|739539.8|740511.7|738998.6|33
1620976870000|2021-05-14 07:21:10|740517.1|739517.1|740443.7|739443.7|740524|739524|740443.7|739443.7|31
1620976880000|2021-05-14 07:21:20|740943.4|738943.4|740409.7|739409.7|740947.7|739432.9|740409.3|738927.6|30
1620976890000|2021-05-14 07:21:30|740409.2|739409.2|740989.1|738989.1|740990.9|739477|740408.4|738936.5|36
1620976900000|2021-05-14 07:21:40|740469|739469|740986|738986|740986|739482.7|740457.6|738976.6|25
1620976910000|2021-05-14 07:21:50|740485.9|739485.9|740509.1|739509.1|741018.2|739521.7|740467|738976|33
1620976920000|2021-05-14 07:22:00|740508.4|739508.4|740523.6|739523.6|740553.6|739553.6|740508.4|739508.4|32
1620976930000|2021-05-14 07:22:10|740527.6|739527.6|740564.4|739564.4|741050.4|739564.4|740525.4|739038.9|34
1620976940000|2021-05-14 07:22:20|740566.3|739566.3|740551.7|739551.7|741049|739566.3|740544.3|739049|32
1620976950000|2021-05-14 07:22:30|740553.2|739553.2|740983.4|738983.4|741010.1|739553.6|740501|738975.6|30
1620976960000|2021-05-14 07:22:40|740979|738979|740432.9|739432.9|740979|739475.1|740410.3|738911.1|37
1620976970000|2021-05-14 07:22:50|740933.5|738933.5|740533.1|739533.1|740979.8|739533.1|740448.1|738933.5|30
1620976980000|2021-05-14 07:23:00|740528.3|739528.3|740476.4|739476.4|741047.8|739541.1|740473.2|739028.7|34
1620976990000|2021-05-14 07:23:10|740975.4|738975.4|740902.7|738902.7|740997|739497.2|740398.5|738902.7|35
1620977000000|2021-05-14 07:23:20|740909.8|738909.8|740385|739385|740910.4|739404.1|740383.1|738893.9|28
1620977010000|2021-05-14 07:23:30|740388.2|739388.2|740341|739341|740896.2|739388.2|740336|738887.7|28
1620977020000|2021-05-14 07:23:40|740334|739334|740347.4|739347.4|740878.1|739383.3|740334|738878.1|32
1620977030000|2021-05-14 07:23:50|740337|739337|740827.1|738827.1|740827.1|739337|740301.6|738827.1|35
1620977040000|2021-05-14 07:24:00|740827.4|738827.4|740260.4|739260.4|740827.4|739315.9|740230.4|738817.1|35
1620977050000|2021-05-14 07:24:10|740250.3|739250.3|740404|739404|740816.1|739404|740236.6|738754.5|37
1620977060000|2021-05-14 07:24:20|740400.1|739400.1|740328|739328|740908.9|739400.1|740313.4|738850.9|34
1620977070000|2021-05-14 07:24:30|740327.7|739327.7|740790.3|738790.3|740829.2|739327.7|740280.4|738790.3|33
1620977080000|2021-05-14 07:24:40|740790.5|738790.5|740828.9|738828.9|740828.9|739323|740283.6|738783.8|34
1620977090000|2021-05-14 07:24:50|740338.5|739338.5|740287.2|739287.2|740788.3|739338.5|740270.6|738778.3|38
1620977100000|2021-05-14 07:25:00|740284.8|739284.8|740772.8|738772.8|740785.6|739286.3|740267.3|738765.6|35
1620977110000|2021-05-14 07:25:10|740776.9|738776.9|740272.1|739272.1|740776.9|739279.7|740231.5|738733.2|28
1620977120000|2021-05-14 07:25:20|740276.2|739276.2|740308.5|739308.5|740325.7|739325.7|740271.8|739271.8|27
1620977130000|2021-05-14 07:25:30|740306.7|739306.7|740347.5|739347.5|740842.7|739354.8|740305.1|738837.5|32
1620977140000|2021-05-14 07:25:40|740333.3|739333.3|740823.9|738823.9|740867.9|739373.3|740327.2|738818.1|33
1620977150000|2021-05-14 07:25:50|740824.6|738824.6|740411.1|739411.1|740880.8|739419.8|740333.4|738824.6|29
1620977160000|2021-05-14 07:26:00|740352.8|739352.8|740418.2|739418.2|740925.3|739437.3|740351.1|738910.9|34
1620977170000|2021-05-14 07:26:10|740904.7|738904.7|740916.2|738916.2|740917|739416.4|740392.9|738871|30
1620977180000|2021-05-14 07:26:20|740431.2|739431.2|740470.6|739470.6|740955.8|739470.6|740429.8|738928.7|34
1620977190000|2021-05-14 07:26:30|740470.1|739470.1|740537.2|739537.2|740555|739555|740461.9|739461.9|32
1620977200000|2021-05-14 07:26:40|740537|739537|740546.3|739546.3|740554.4|739554.4|740530.7|739530.7|23
1620977210000|2021-05-14 07:26:50|740546.4|739546.4|740515.8|739515.8|740546.4|739546.4|740497.6|739497.6|27
1620977220000|2021-05-14 07:27:00|740503.9|739503.9|740529.6|739529.6|741017.5|739533.8|740503.9|738976.2|32
1620977230000|2021-05-14 07:27:10|740527.5|739527.5|741002|739002|741021.3|739532.8|740493.9|738986.1|28
1620977240000|2021-05-14 07:27:20|741001.6|739001.6|740886.2|738886.2|741001.6|739467.7|740400.9|738886.2|35
1620977250000|2021-05-14 07:27:30|740887|738887|740414.6|739414.6|740920|739429.8|740364.5|738887|33
1620977260000|2021-05-14 07:27:40|740397.3|739397.3|740373|739373|740433.2|739433.2|740349.5|739349.5|39
1620977270000|2021-05-14 07:27:50|740374|739374|740912.4|738912.4|740912.4|739405.4|740363.9|738875.9|25
1620977280000|2021-05-14 07:28:00|740922|738922|740445.4|739445.4|740966.4|739466.2|740437|738913.5|30
1620977290000|2021-05-14 07:28:10|740455.9|739455.9|740995.4|738995.4|740995.6|739490.3|740455.9|738969.9|31
1620977300000|2021-05-14 07:28:20|740994.3|738994.3|740464.5|739464.5|740994.3|739494.5|740464.5|738955.8|29
1620977310000|2021-05-14 07:28:30|740471.6|739471.6|740477.9|739477.9|740972.3|739477.9|740397.6|738879.2|31
1620977320000|2021-05-14 07:28:40|740463.6|739463.6|740429|739429|740960.2|739463.6|740364.6|738909.3|38
1620977330000|2021-05-14 07:28:50|740427|739427|740536.6|739536.6|741025.4|739544.6|740426.3|738941.7|32
1620977340000|2021-05-14 07:29:00|740533.4|739533.4|740559.4|739559.4|741045.2|739563.5|740528.3|739045.2|29
1620977350000|2021-05-14 07:29:10|740559.2|739559.2|740500.8|739500.8|740559.2|739559.2|740487.6|739487.6|37
1620977360000|2021-05-14 07:29:20|740503.8|739503.8|740437.6|739437.6|740504.2|739504.2|740397.6|739397.6|38
1620977370000|2021-05-14 07:29:30|740436.6|739436.6|740966.2|738966.2|740966.2|739451.5|740421.9|738960.8|25
1620977380000|2021-05-14 07:29:40|740962|738962|740525.4|739525.4|740989.3|739525.4|740462.8|738955.6|32
1620977390000|2021-05-14 07:29:50|740524.2|739524.2|740482.6|739482.6|740559.8|739559.8|740471.8|739471.8|35
1620977400000|2021-05-14 07:30:00|740482.3|739482.3|741120.5|739120.5|741133.6|739695.1|740482.3|739114.2|32
1620977410000|2021-05-14 07:30:10|741113.2|739113.2|741057.9|739057.9|741114.1|739619.7|740533.3|739032.1|31
1620977420000|2021-05-14 07:30:20|741063.9|739063.9|740556.2|739556.2|741075.9|739568.1|740554.1|739045.6|27
1620977430000|2021-05-14 07:30:30|740551.4|739551.4|740558|739558|741068.7|739565.2|740551.4|739054.9|24
1620977440000|2021-05-14 07:30:40|740558.1|739558.1|740580.7|739580.7|740613.1|739613.1|740554.8|739554.8|32
1620977450000|2021-05-14 07:30:50|740565.7|739565.7|740618.3|739618.3|741102|739627.4|740565.7|739102|31
1620977460000|2021-05-14 07:31:00|740618.7|739618.7|740633.7|739633.7|740641.4|739641.4|740611.9|739611.9|32
1620977470000|2021-05-14 07:31:10|740622|739622|740714.8|739714.8|741151.7|739719.5|740622|739135.6|32
1620977480000|2021-05-14 07:31:20|740714.3|739714.3|740700.3|739700.3|740726.3|739726.3|740676.3|739676.3|31
1620977490000|2021-05-14 07:31:30|740705.4|739705.4|740725|739725|741215.5|739731.8|740690.7|739214.1|36
1620977500000|2021-05-14 07:31:40|740724.7|739724.7|740725.2|739725.2|740734.6|739734.6|740710.6|739710.6|30
1620977510000|2021-05-14 07:31:50|740725.6|739725.6|740755|739755|740755|739755|740710.8|739710.8|25
1620977520000|2021-05-14 07:32:00|740750.2|739750.2|740687.6|739687.6|740783|739783|740630.9|739630.9|32
1620977530000|2021-05-14 07:32:10|740695|739695|740791.4|739791.4|741295.1|739797.9|740695|739212.3|40
1620977540000|2021-05-14 07:32:20|740790.4|739790.4|741293|739293|741294.2|739799.5|740767.3|739267|31
1620977550000|2021-05-14 07:32:30|740795.4|739795.4|741298.3|739298.3|741299.1|739795.5|740790|739289.7|20
1620977560000|2021-05-14 07:32:40|741296.7|739296.7|740764.3|739764.3|741328|739834.7|740758.9|739296.7|39
1620977570000|2021-05-14 07:32:50|740765.3|739765.3|740766.3|739766.3|741246.5|739766.3|740738.8|739246.4|30
1620977580000|2021-05-14 07:33:00|740765.9|739765.9|741310.5|739310.5|741346.5|739846.6|740765.9|739310.5|37
1620977590000|2021-05-14 07:33:10|741321.7|739321.7|740746.1|739746.1|741321.7|739805|740730.5|739230.5|32
1620977600000|2021-05-14 07:33:20|740740.8|739740.8|740858.6|739858.6|740858.6|739858.6|740740.8|739740.8|33
1620977610000|2021-05-14 07:33:30|740850.9|739850.9|741401.9|739401.9|741412.5|739906.3|740850.9|739401.9|33
1620977620000|2021-05-14 07:33:40|740915.1|739915.1|740936.4|739936.4|741440.9|739936.4|740909|739401.5|37
1620977630000|2021-05-14 07:33:50|740952.4|739952.4|741004.6|740004.6|741004.6|740004.6|740938.5|739938.5|30
1620977640000|2021-05-14 07:34:00|740998.8|739998.8|741018.1|740018.1|741528.7|740031.9|740920.8|739501.1|37
1620977650000|2021-05-14 07:34:10|741021.4|740021.4|741438.2|739438.2|741439.4|740021.4|740929.3|739432.4|24
1620977660000|2021-05-14 07:34:20|741437.6|739437.6|740994.1|739994.1|741466.4|739994.1|740929.1|739427.4|36
1620977670000|2021-05-14 07:34:30|740990.4|739990.4|741540.6|739540.6|741543.9|740032.8|740972.4|739475.9|34
1620977680000|2021-05-14 07:34:40|741536.2|739536.2|741091.9|740091.9|741616.6|740117.3|741037|739526.8|32
1620977690000|2021-05-14 07:34:50|741585.5|739585.5|741155.9|740155.9|741656.5|740161.3|741084.5|739585.5|34
1620977700000|2021-05-14 07:35:00|741155.7|740155.7|741184.6|740184.6|741697.2|740203.4|741145.9|739656.6|34
1620977710000|2021-05-14 07:35:10|741183.3|740183.3|741205.1|740205.1|741703.5|740208.6|741183.3|739673.8|23
1620977720000|2021-05-14 07:35:20|741193.3|740193.3|741134.7|740134.7|741668.3|740193.3|741112.7|739653.5|35
1620977730000|2021-05-14 07:35:30|741117.2|740117.2|741558.8|739558.8|741587|740117.2|741038.1|739547.7|35
1620977740000|2021-05-14 07:35:40|741562.2|739562.2|741578.8|739578.8|741583|740083.4|741064.5|739553.7|38
1620977750000|2021-05-14 07:35:50|741583.5|739583.5|741570.5|739570.5|741584.5|740067.7|741067.7|739567.8|39
1620977760000|2021-05-14 07:36:00|741571.9|739571.9|741094.4|740094.4|741599.7|740121.5|741064.4|739571.9|33
1620977770000|2021-05-14 07:36:10|741093.6|740093.6|741102.2|740102.2|741614.8|740118.2|741093.6|739601.6|37
1620977780000|2021-05-14 07:36:20|741103.2|740103.2|741581.3|739581.3|741594.8|740105.2|741076.3|739579.9|31
1620977790000|2021-05-14 07:36:30|741580.2|739580.2|741043.5|740043.5|741580.9|740079.1|741038.9|739549.5|34
1620977800000|2021-05-14 07:36:40|741044.8|740044.8|741026.6|740026.6|741052.4|740052.4|741023.7|740023.7|36
1620977810000|2021-05-14 07:36:50|741022.5|740022.5|741519.4|739519.4|741524.9|740028.8|741017.9|739518.5|31
1620977820000|2021-05-14 07:37:00|741013.7|740013.7|741057|740057|741078.5|740078.5|741013|740013|38
1620977830000|2021-05-14 07:37:10|741055.1|740055.1|741076.5|740076.5|741086.2|740086.2|741055.1|740055.1|34
1620977840000|2021-05-14 07:37:20|741075.6|740075.6|741589.7|739589.7|741589.7|740088.5|741050.7|739543.1|37
1620977850000|2021-05-14 07:37:30|741589.9|739589.9|741573.7|739573.7|741589.9|740080.8|741037.1|739562.3|34
1620977860000|2021-05-14 07:37:40|741573.4|739573.4|741089.6|740089.6|741602.9|740104.9|741055.6|739573.3|37
1620977870000|2021-05-14 07:37:50|741096|740096|741217.8|740217.8|741698.8|740217.8|741096|739588|33
1620977880000|2021-05-14 07:38:00|741218.8|740218.8|741189.7|740189.7|741694.2|740223.4|741175.2|739691.2|28
1620977890000|2021-05-14 07:38:10|741187.7|740187.7|741115.1|740115.1|741188.9|740188.9|741109.4|740109.4|27
1620977900000|2021-05-14 07:38:20|741113.9|740113.9|741117.9|740117.9|741120.9|740120.9|741063.8|740063.8|28
1620977910000|2021-05-14 07:38:30|741121|740121|741091.6|740091.6|741123.4|740123.4|741086.5|740086.5|27
1620977920000|2021-05-14 07:38:40|741096.1|740096.1|741556.3|739556.3|741556.3|740096.1|741057.6|739556.3|31
1620977930000|2021-05-14 07:38:50|741556.8|739556.8|741061.5|740061.5|741557.1|740062|741052.6|739554.7|27
1620977940000|2021-05-14 07:39:00|741062.4|740062.4|741588|739588|741588.5|740092|741052.5|739588|28
1620977950000|2021-05-14 07:39:10|741587.5|739587.5|741047.1|740047.1|741587.5|740093.6|741039.1|739547.2|33
1620977960000|2021-05-14 07:39:20|741037.9|740037.9|741054.5|740054.5|741055.6|740055.6|741037.9|740037.9|31
1620977970000|2021-05-14 07:39:30|741055.5|740055.5|741012.3|740012.3|741537.7|740055.8|741012.3|739532.7|20
1620977980000|2021-05-14 07:39:40|741003.7|740003.7|741560.9|739560.9|741561.7|740058|740998.9|739534.1|22
1620977990000|2021-05-14 07:39:50|741560.6|739560.6|741032.7|740032.7|741560.6|740059.8|741028.6|739538.5|28
1620978000000|2021-05-14 07:40:00|741029.6|740029.6|741065.4|740065.4|741556.5|740073|741029.6|739550.3|27
1620978010000|2021-05-14 07:40:10|741063.1|740063.1|741002.9|740002.9|741521.1|740065.6|740998.6|739521.1|27
1620978020000|2021-05-14 07:40:20|741011.9|740011.9|740926.4|739926.4|741436|740016.6|740898.3|739408.7|34
1620978030000|2021-05-14 07:40:30|740926.5|739926.5|741409|739409|741429.1|739928.6|740897.7|739403.2|30
1620978040000|2021-05-14 07:40:40|741409.1|739409.1|740903.6|739903.6|741409.1|739911.5|740885.1|739401.1|34
1620978050000|2021-05-14 07:40:50|740897.7|739897.7|741431.6|739431.6|741437.5|739934.9|740891|739427.6|32
1620978060000|2021-05-14 07:41:00|741432|739432|741414.9|739414.9|741436.3|739915.8|740915.8|739411.1|29
1620978070000|2021-05-14 07:41:10|741419.1|739419.1|741425.3|739425.3|741438.3|739937.4|740933.5|739418.8|22
1620978080000|2021-05-14 07:41:20|741424.1|739424.1|740886.2|739886.2|741424.1|739904.1|740886.2|739385.5|28
1620978090000|2021-05-14 07:41:30|741397.9|739397.9|740883.4|739883.4|741399.9|739902.6|740881.9|739389.3|29
1620978100000|2021-05-14 07:41:40|740887.5|739887.5|740894.4|739894.4|740903.7|739903.7|740887.5|739887.5|28
1620978110000|2021-05-14 07:41:50|740894.8|739894.8|740856.2|739856.2|740900.7|739900.7|740836.8|739836.8|32
1620978120000|2021-05-14 07:42:00|741356.8|739356.8|740862.9|739862.9|741389.6|739883.6|740860.2|739356.8|29
1620978130000|2021-05-14 07:42:10|740863.6|739863.6|740853.6|739853.6|740863.6|739863.6|740837.4|739837.4|36
1620978140000|2021-05-14 07:42:20|740852.8|739852.8|740831.8|739831.8|740859.3|739859.3|740828.5|739828.5|33
1620978150000|2021-05-14 07:42:30|740843.6|739843.6|741341.2|739341.2|741367.7|739858.8|740843.6|739337.5|36
1620978160000|2021-05-14 07:42:40|741350.1|739350.1|741382.9|739382.9|741394|739896.5|740864.2|739350.1|35
1620978170000|2021-05-14 07:42:50|741378|739378|741398.9|739398.9|741408.1|739899.9|740869.5|739378|35
1620978180000|2021-05-14 07:43:00|741401|739401|741411.3|739411.3|741440.6|739942.9|740923|739393.6|33
1620978190000|2021-05-14 07:43:10|741423.2|739423.2|741441|739441|741450.5|739938.8|740930.6|739423.2|28
1620978200000|2021-05-14 07:43:20|741426.1|739426.1|741380.4|739380.4|741428.1|739928.4|740870.1|739377|31
1620978210000|2021-05-14 07:43:30|741387.4|739387.4|740886.7|739886.7|741407.6|739895.8|740881.3|739382.8|27
1620978220000|2021-05-14 07:43:40|740885.7|739885.7|740893.3|739893.3|740901.6|739901.6|740879.8|739879.8|23
1620978230000|2021-05-14 07:43:50|740883.3|739883.3|740880.8|739880.8|741392.6|739889.3|740879.8|739386.4|26
1620978240000|2021-05-14 07:44:00|740880.3|739880.3|740886.6|739886.6|740895.1|739895.1|740878.9|739878.9|24
1620978250000|2021-05-14 07:44:10|740893.7|739893.7|740847.4|739847.4|740893.7|739893.7|740834.9|739834.9|27
1620978260000|2021-05-14 07:44:20|740851.1|739851.1|740857|739857|740861.3|739861.3|740849.1|739849.1|21
1620978270000|2021-05-14 07:44:30|740857.6|739857.6|740840.7|739840.7|740857.6|739857.6|740831|739831|16
1620978280000|2021-05-14 07:44:40|740844|739844|740769.6|739769.6|740844|739844|740761.8|739761.8|30
1620978290000|2021-05-14 07:44:50|740768.3|739768.3|740741.2|739741.2|740768.3|739768.3|740720.2|739720.2|27
1620978300000|2021-05-14 07:45:00|740744.5|739744.5|741241|739241|741247.1|739744.5|740734.5|739240|29
1620978310000|2021-05-14 07:45:10|740735.4|739735.4|740666.4|739666.4|741247.6|739759|740650.1|739244.1|27
1620978320000|2021-05-14 07:45:20|740664.6|739664.6|740624.2|739624.2|740684.5|739684.5|740624.2|739624.2|35
1620978330000|2021-05-14 07:45:30|740661.5|739661.5|740614.3|739614.3|740674|739674|740614.3|739614.3|33
1620978340000|2021-05-14 07:45:40|740614|739614|740652.4|739652.4|740652.4|739652.4|740588.7|739588.7|23
1620978350000|2021-05-14 07:45:50|740649.8|739649.8|740647.2|739647.2|740658.5|739658.5|740637.6|739637.6|20
1620978360000|2021-05-14 07:46:00|740647.7|739647.7|740668.2|739668.2|740673.1|739673.1|740646.9|739646.9|25
1620978370000|2021-05-14 07:46:10|740658|739658|740613.7|739613.7|740670.8|739670.8|740609.9|739609.9|29
1620978380000|2021-05-14 07:46:20|740627.8|739627.8|740629.4|739629.4|740646.8|739646.8|740611.1|739611.1|29
1620978390000|2021-05-14 07:46:30|740628.3|739628.3|740636.1|739636.1|740653|739653|740612.5|739612.5|22
1620978400000|2021-05-14 07:46:40|740635.6|739635.6|740633.7|739633.7|740641.6|739641.6|740618.8|739618.8|27
1620978410000|2021-05-14 07:46:50|740635|739635|740637.9|739637.9|740648.8|739648.8|740631.8|739631.8|21
1620978420000|2021-05-14 07:47:00|740648.4|739648.4|740645.6|739645.6|740661.5|739661.5|740619.3|739619.3|30
1620978430000|2021-05-14 07:47:10|740647.7|739647.7|740618.7|739618.7|740660.8|739660.8|740618.7|739618.7|21
1620978440000|2021-05-14 07:47:20|740616.2|739616.2|740627.6|739627.6|740658.2|739658.2|740613|739613|26
1620978450000|2021-05-14 07:47:30|740624|739624|740619.8|739619.8|740649.6|739649.6|740602.7|739602.7|26
1620978460000|2021-05-14 07:47:40|740614.8|739614.8|740440.7|739440.7|740619.6|739619.6|740438.9|739438.9|29
1620978470000|2021-05-14 07:47:50|740450.1|739450.1|740474.6|739474.6|740498.6|739498.6|740450.1|739450.1|34
1620978480000|2021-05-14 07:48:00|740479.8|739479.8|740442|739442|740964.3|739482.9|740442|738964.3|34
1620978490000|2021-05-14 07:48:10|740447.2|739447.2|740447.9|739447.9|740454.6|739454.6|740435|739435|30
1620978500000|2021-05-14 07:48:20|740431.9|739431.9|740462.8|739462.8|740948.6|739462.8|740430.8|738942.7|31
1620978510000|2021-05-14 07:48:30|740449.6|739449.6|740473.5|739473.5|740979|739483.1|740449.6|738952.3|38
1620978520000|2021-05-14 07:48:40|740473.7|739473.7|740467.6|739467.6|740954.4|739496.1|740450.2|738954.4|39
1620978530000|2021-05-14 07:48:50|740463.5|739463.5|741055.5|739055.5|741057.6|739555.4|740463.5|739002.1|37
1620978540000|2021-05-14 07:49:00|741052.4|739052.4|740601.4|739601.4|741128|739621.9|740535|739052.4|38
1620978550000|2021-05-14 07:49:10|740599|739599|740484.1|739484.1|740994.7|739599|740466.9|738974.6|36
1620978560000|2021-05-14 07:49:20|740479.7|739479.7|740492.4|739492.4|741003.5|739492.5|740470.8|738982.3|33
1620978570000|2021-05-14 07:49:30|740497.5|739497.5|740777.2|738777.2|740997.1|739497.5|740273.1|738720.8|39
1620978580000|2021-05-14 07:49:40|740779.1|738779.1|740793.9|738793.9|740820.9|739318.8|740297|738779.1|39
1620978590000|2021-05-14 07:49:50|740269.2|739269.2|740793.9|738793.9|740797.2|739287|740267.5|738764.8|28
1620978600000|2021-05-14 07:50:00|740794.5|738794.5|740327.2|739327.2|740880.3|739377.6|740279.8|738773.1|39
1620978610000|2021-05-14 07:50:10|740329.4|739329.4|740329.5|739329.5|740838|739342.8|740296.8|738794.5|37
1620978620000|2021-05-14 07:50:20|740332.6|739332.6|740325.8|739325.8|740833|739334.9|740325.1|738818.5|29
1620978630000|2021-05-14 07:50:30|740325.3|739325.3|740184.4|739184.4|740827.6|739333|740162.1|738822|32
1620978640000|2021-05-14 07:50:40|740187.8|739187.8|740175.1|739175.1|740196.8|739196.8|740171|739171|27
1620978650000|2021-05-14 07:50:50|740177.1|739177.1|740160.2|739160.2|740189.9|739189.9|740145.2|739145.2|35
1620978660000|2021-05-14 07:51:00|740161.3|739161.3|740170.3|739170.3|740197.3|739197.3|740146.4|739146.4|36
1620978670000|2021-05-14 07:51:10|740671.6|738671.6|740147.9|739147.9|740673.9|739183.5|740147.9|738659|35
1620978680000|2021-05-14 07:51:20|740134.6|739134.6|740187.7|739187.7|740194.8|739194.8|740134|739134|34
1620978690000|2021-05-14 07:51:30|740189|739189|740200.7|739200.7|740696.2|739207.7|740162.7|738681|36
1620978700000|2021-05-14 07:51:40|740201.5|739201.5|740039.1|739039.1|740588.6|739202.4|740039.1|738570.6|36
1620978710000|2021-05-14 07:51:50|740038.9|739038.9|740051.6|739051.6|740051.6|739051.6|740017.5|739017.5|36
1620978720000|2021-05-14 07:52:00|740042.5|739042.5|739959.7|738959.7|740458.9|739042.5|739955.7|738457.3|36
1620978730000|2021-05-14 07:52:10|739962.3|738962.3|740463.8|738463.8|740464.7|738968.7|739957.7|738460.2|33
1620978740000|2021-05-14 07:52:20|740465.9|738465.9|739964.1|738964.1|740465.9|738969.7|739947.1|738454|37
1620978750000|2021-05-14 07:52:30|739960.4|738960.4|740461|738461|740519.5|739023.2|739960.4|738461|37
1620978760000|2021-05-14 07:52:40|740459.3|738459.3|739954|738954|740459.3|738962.6|739951|738459.3|27
1620978770000|2021-05-14 07:52:50|739954.3|738954.3|739967.9|738967.9|740479.5|739011.1|739954|738463.1|28
1620978780000|2021-05-14 07:53:00|739976|738976|739971.7|738971.7|740484|738979.7|739950|738478.9|33
1620978790000|2021-05-14 07:53:10|739972|738972|740059.7|739059.7|740562.2|739059.7|739972|738560.5|30
1620978800000|2021-05-14 07:53:20|740064.4|739064.4|740077.3|739077.3|740081.2|739081.2|740064.4|739064.4|26
1620978810000|2021-05-14 07:53:30|740077.1|739077.1|740057.5|739057.5|740577.9|739111.7|740055.3|738571|32
1620978820000|2021-05-14 07:53:40|740057.3|739057.3|740064.7|739064.7|740528.6|739065|740030|738528.6|34
1620978830000|2021-05-14 07:53:50|740063.9|739063.9|740062.7|739062.7|740068.6|739068.6|740061.4|739061.4|22
1620978840000|2021-05-14 07:54:00|740062.2|739062.2|739855.4|738855.4|740365|739068.5|739820.4|738334|32
1620978850000|2021-05-14 07:54:10|739837.2|738837.2|739834.6|738834.6|739847.6|738847.6|739825.7|738825.7|33
1620978860000|2021-05-14 07:54:20|739843.3|738843.3|740363.1|738363.1|740363.1|738865.1|739831.6|738361.4|28
1620978870000|2021-05-14 07:54:30|740365.4|738365.4|739881.9|738881.9|740366.1|738887|739863.8|738365.4|24
1620978880000|2021-05-14 07:54:40|739888.1|738888.1|739881.9|738881.9|739888.1|738888.1|739876.6|738876.6|20
1620978890000|2021-05-14 07:54:50|739881.3|738881.3|739931.5|738931.5|739935.7|738935.7|739874.7|738874.7|25
1620978900000|2021-05-14 07:55:00|739930.7|738930.7|739869.8|738869.8|739935.7|738935.7|739856.6|738856.6|30
1620978910000|2021-05-14 07:55:10|739871.2|738871.2|739829.9|738829.9|739895.2|738895.2|739821.7|738821.7|30
1620978920000|2021-05-14 07:55:20|739822.5|738822.5|740407.9|738407.9|740434.3|738925.1|739816.8|738406.7|26
1620978930000|2021-05-14 07:55:30|740407.3|738407.3|740424.9|738424.9|740429.3|738933.2|739897.3|738398.5|32
1620978940000|2021-05-14 07:55:40|740425.8|738425.8|739882.8|738882.8|740496|738998.2|739879|738388.5|33
1620978950000|2021-05-14 07:55:50|739882.2|738882.2|739842.4|738842.4|740378.5|738882.2|739834.3|738375.4|25
1620978960000|2021-05-14 07:56:00|739842.6|738842.6|739830|738830|739853.3|738853.3|739823|738823|26
1620978970000|2021-05-14 07:56:10|739852.9|738852.9|739847.7|738847.7|740343|738852.9|739829.3|738343|31
1620978980000|2021-05-14 07:56:20|739848.1|738848.1|739830.5|738830.5|739848.1|738848.1|739830.5|738830.5|23
1620978990000|2021-05-14 07:56:30|739829.4|738829.4|739818.8|738818.8|740318.3|738831.2|739814.8|738315.4|20
1620979000000|2021-05-14 07:56:40|739823|738823|739807.5|738807.5|740329.9|738833.7|739807.5|738328.2|29
1620979010000|2021-05-14 07:56:50|739807.3|738807.3|739833.8|738833.8|739846.5|738846.5|739804.7|738804.7|27
1620979020000|2021-05-14 07:57:00|739832.3|738832.3|739874.5|738874.5|739878|738878|739832.3|738832.3|27
1620979030000|2021-05-14 07:57:10|739875.5|738875.5|739839.6|738839.6|740339.6|738875.6|739838.5|738339|24
1620979040000|2021-05-14 07:57:20|739846.9|738846.9|739866.2|738866.2|739866.2|738866.2|739830.8|738830.8|25
1620979050000|2021-05-14 07:57:30|739864.8|738864.8|739869.6|738869.6|739873.6|738873.6|739860.7|738860.7|25
1620979060000|2021-05-14 07:57:40|739877.7|738877.7|739880.4|738880.4|739896.4|738896.4|739871.5|738871.5|18
1620979070000|2021-05-14 07:57:50|739879.9|738879.9|739894.6|738894.6|740383.9|738943.9|739871.7|738377.5|23
1620979080000|2021-05-14 07:58:00|739896.3|738896.3|739887.6|738887.6|739913.5|738913.5|739883|738883|27
1620979090000|2021-05-14 07:58:10|739891.1|738891.1|739872.4|738872.4|739898.5|738898.5|739859.1|738859.1|27
1620979100000|2021-05-14 07:58:20|739868.6|738868.6|739880.1|738880.1|739895.8|738895.8|739866.5|738866.5|29
1620979110000|2021-05-14 07:58:30|739888.4|738888.4|739818.5|738818.5|739888.9|738888.9|739798.3|738798.3|40
1620979120000|2021-05-14 07:58:40|739826.2|738826.2|739796.3|738796.3|740304.3|738826.2|739767.2|738304.3|38
1620979130000|2021-05-14 07:58:50|739802.3|738802.3|739839.5|738839.5|739839.5|738839.5|739802.3|738802.3|31
1620979140000|2021-05-14 07:59:00|739828.1|738828.1|739895.5|738895.5|739895.5|738895.5|739828.1|738828.1|35
1620979150000|2021-05-14 07:59:10|739890.7|738890.7|740062.7|739062.7|740542.5|739062.7|739890.7|738536.7|33
1620979160000|2021-05-14 07:59:20|740067.7|739067.7|740105.5|739105.5|740108.3|739108.3|740047.7|739047.7|36
1620979170000|2021-05-14 07:59:30|740103.1|739103.1|740112.7|739112.7|740603.4|739112.7|740070.1|738587.5|29
1620979180000|2021-05-14 07:59:40|740111.1|739111.1|740063.5|739063.5|740591.2|739112.8|740062|738578.1|30
1620979190000|2021-05-14 07:59:50|740066.5|739066.5|740651.6|738651.6|740651.6|739153.6|740062.1|738606.4|34
1620979200000|2021-05-14 08:00:00|740672.9|738672.9|740218.4|739218.4|740680.7|739225.9|740182.4|738672.9|35
1620979210000|2021-05-14 08:00:10|740220.3|739220.3|740195.5|739195.5|740702.6|739220.3|740163.9|738671.1|36
1620979220000|2021-05-14 08:00:20|740171.1|739171.1|740223.8|739223.8|740224.6|739224.6|740164.3|739164.3|31
1620979230000|2021-05-14 08:00:30|740216.8|739216.8|740246.3|739246.3|740709|739251.4|740187.9|738699.7|32
1620979240000|2021-05-14 08:00:40|740234.7|739234.7|740253.7|739253.7|740268.6|739268.6|740234.7|739234.7|34
1620979250000|2021-05-14 08:00:50|740252.3|739252.3|740299.6|739299.6|740772.1|739319.5|740246.9|738745.5|39
1620979260000|2021-05-14 08:01:00|740292.3|739292.3|740251.2|739251.2|740303.8|739303.8|740224.3|739224.3|34
1620979270000|2021-05-14 08:01:10|740241.1|739241.1|740228.1|739228.1|740730.9|739247.3|740199.5|738720.7|37
1620979280000|2021-05-14 08:01:20|740230.5|739230.5|740263.5|739263.5|740269.4|739269.4|740217.5|739217.5|36
1620979290000|2021-05-14 08:01:30|740270.1|739270.1|740216.8|739216.8|740731.6|739287.1|740199.9|738726.5|36
1620979300000|2021-05-14 08:01:40|740216.7|739216.7|740314.6|739314.6|740731.4|739317.7|740184|738729.8|34
1620979310000|2021-05-14 08:01:50|740317|739317|740329.1|739329.1|740818.2|739329.1|740285|738818.2|26
1620979320000|2021-05-14 08:02:00|740327.1|739327.1|740280.4|739280.4|740327.1|739327.1|740268.5|739268.5|28
1620979330000|2021-05-14 08:02:10|740291.3|739291.3|740326.1|739326.1|740812.5|739337.5|740282.5|738803.5|31
1620979340000|2021-05-14 08:02:20|740827.3|738827.3|740342.7|739342.7|740846.2|739349.3|740331.4|738827.3|31
1620979350000|2021-05-14 08:02:30|740350.8|739350.8|740332.1|739332.1|740839.5|739350.8|740330.6|738828|28
1620979360000|2021-05-14 08:02:40|740331.7|739331.7|740289.6|739289.6|740337.7|739337.7|740284.6|739284.6|28
1620979370000|2021-05-14 08:02:50|740293.3|739293.3|740336.1|739336.1|740346|739346|740293.3|739293.3|27
1620979380000|2021-05-14 08:03:00|740337.4|739337.4|740333.8|739333.8|740341.3|739341.3|740324.6|739324.6|26
1620979390000|2021-05-14 08:03:10|740336.7|739336.7|740337.1|739337.1|740345.1|739345.1|740333.9|739333.9|14
1620979400000|2021-05-14 08:03:20|740339.2|739339.2|740336.7|739336.7|740340.2|739340.2|740336.7|739336.7|24
1620979410000|2021-05-14 08:03:30|740329.5|739329.5|740287|739287|740339.6|739339.6|740287|739287|25
1620979420000|2021-05-14 08:03:40|740288|739288|740304.7|739304.7|740312.8|739312.8|740285.2|739285.2|27
1620979430000|2021-05-14 08:03:50|740310.7|739310.7|740299.2|739299.2|740321.8|739321.8|740299.2|739299.2|25
1620979440000|2021-05-14 08:04:00|740299.4|739299.4|740311.1|739311.1|740315.5|739315.5|740296.9|739296.9|24
1620979450000|2021-05-14 08:04:10|740324.5|739324.5|740318.5|739318.5|740325.8|739325.8|740310.2|739310.2|17
1620979460000|2021-05-14 08:04:20|740314|739314|740363.7|739363.7|740365.5|739365.5|740312.5|739312.5|24
1620979470000|2021-05-14 08:04:30|740362.5|739362.5|740372.6|739372.6|740374.4|739374.4|740360.5|739360.5|22
1620979480000|2021-05-14 08:04:40|740378.8|739378.8|740338.5|739338.5|740378.8|739378.8|740322.8|739322.8|25
1620979490000|2021-05-14 08:04:50|740327|739327|740315.6|739315.6|740343.5|739343.5|740287.4|739287.4|35
1620979500000|2021-05-14 08:05:00|740306.6|739306.6|740269.5|739269.5|740307.6|739307.6|740267.2|739267.2|27
1620979510000|2021-05-14 08:05:10|740277.4|739277.4|740275.7|739275.7|740287.1|739287.1|740259|739259|32
1620979520000|2021-05-14 08:05:20|740273.1|739273.1|740304.7|739304.7|740304.7|739304.7|740272.5|739272.5|24
1620979530000|2021-05-14 08:05:30|740299.1|739299.1|740272|739272|740845.3|739352.9|740272|738845.3|32
1620979540000|2021-05-14 08:05:40|740276.6|739276.6|740239.3|739239.3|740739.5|739276.6|740204.3|738739.5|30
1620979550000|2021-05-14 08:05:50|740239.2|739239.2|740286.9|739286.9|740764.1|739303.5|740239.2|738764.1|25
1620979560000|2021-05-14 08:06:00|740285.9|739285.9|740373.5|739373.5|740396.2|739396.2|740285.7|739285.7|27
1620979570000|2021-05-14 08:06:10|740391|739391|740394.3|739394.3|740882.8|739396|740353.3|738871.6|33
1620979580000|2021-05-14 08:06:20|740399.3|739399.3|740407.2|739407.2|740413.7|739413.7|740388.8|739388.8|30
1620979590000|2021-05-14 08:06:30|740407.6|739407.6|740875|738875|740887.9|739407.6|740374.1|738874.1|25
1620979600000|2021-05-14 08:06:40|740873.9|738873.9|740428.7|739428.7|740879.6|739428.7|740356|738873.9|19
1620979610000|2021-05-14 08:06:50|740428.2|739428.2|740425.5|739425.5|740451.2|739451.2|740423|739423|30
1620979620000|2021-05-14 08:07:00|740435.2|739435.2|740448.5|739448.5|740448.5|739448.5|740432.2|739432.2|25
1620979630000|2021-05-14 08:07:10|740422.8|739422.8|740445.7|739445.7|740457.3|739457.3|740422.8|739422.8|36
1620979640000|2021-05-14 08:07:20|740451.1|739451.1|740411.6|739411.6|740451.1|739451.1|740408.3|739408.3|24
1620979650000|2021-05-14 08:07:30|740412.3|739412.3|740427|739427|740437.9|739437.9|740410.4|739410.4|30
1620979660000|2021-05-14 08:07:40|740419.6|739419.6|740398.9|739398.9|740927.4|739447.6|740398.9|738896.5|36
1620979670000|2021-05-14 08:07:50|740403|739403|740424.4|739424.4|740429.1|739429.1|740392.6|739392.6|28
1620979680000|2021-05-14 08:08:00|740424|739424|740437.2|739437.2|740934.4|739451|740424|738932.2|32
1620979690000|2021-05-14 08:08:10|740437.3|739437.3|740442.5|739442.5|740447.1|739447.1|740424.5|739424.5|24
1620979700000|2021-05-14 08:08:20|740443.1|739443.1|740453.4|739453.4|740463.6|739463.6|740440.5|739440.5|26
1620979710000|2021-05-14 08:08:30|740455.2|739455.2|740445.3|739445.3|740470.4|739470.4|740428|739428|28
1620979720000|2021-05-14 08:08:40|740439.6|739439.6|740456.2|739456.2|740456.2|739456.2|740436.2|739436.2|21
1620979730000|2021-05-14 08:08:50|740446.7|739446.7|740441.4|739441.4|740459|739459|740438.1|739438.1|23
1620979740000|2021-05-14 08:09:00|740448.7|739448.7|740449.6|739449.6|740463.4|739463.4|740440.5|739440.5|22
1620979750000|2021-05-14 08:09:10|740451.7|739451.7|740459.1|739459.1|740469.8|739469.8|740437.2|739437.2|26
1620979760000|2021-05-14 08:09:20|740454.7|739454.7|740459.5|739459.5|740462.1|739462.1|740454.7|739454.7|29
1620979770000|2021-05-14 08:09:30|740459.8|739459.8|740582.5|739582.5|740604.8|739604.8|740459.4|739459.4|29
1620979780000|2021-05-14 08:09:40|740584|739584|740652.2|739652.2|741195.9|739718.8|740584|739195.9|34
1620979790000|2021-05-14 08:09:50|740638.5|739638.5|740615.6|739615.6|741145.7|739660.9|740605.3|739120.3|35
1620979800000|2021-05-14 08:10:00|740618.8|739618.8|740591.7|739591.7|741119.1|739632.7|740566.3|739119.1|36
1620979810000|2021-05-14 08:10:10|740595.7|739595.7|740628.1|739628.1|740656|739656|740582.1|739582.1|36
1620979820000|2021-05-14 08:10:20|740622.6|739622.6|740639|739639|740650.2|739650.2|740622.3|739622.3|28
1620979830000|2021-05-14 08:10:30|740638.2|739638.2|740600.7|739600.7|740639.2|739639.2|740586|739586|27
1620979840000|2021-05-14 08:10:40|740596.1|739596.1|740554|739554|740596.5|739596.5|740537.5|739537.5|25
1620979850000|2021-05-14 08:10:50|740571.7|739571.7|740588.6|739588.6|740593.6|739593.6|740536.5|739536.5|28
1620979860000|2021-05-14 08:11:00|740593.3|739593.3|740490.3|739490.3|740974.7|739608.5|740467.7|738968.6|36
1620979870000|2021-05-14 08:11:10|740488.9|739488.9|740467.2|739467.2|740490.2|739490.2|740465.6|739465.6|31
1620979880000|2021-05-14 08:11:20|740469.9|739469.9|740451.7|739451.7|740485|739485|740422|739422|35
1620979890000|2021-05-14 08:11:30|740450.6|739450.6|740447.8|739447.8|740460.2|739460.2|740439|739439|32
1620979900000|2021-05-14 08:11:40|740447|739447|740457.7|739457.7|740947.1|739472.1|740445.1|738939.5|31
1620979910000|2021-05-14 08:11:50|740471.4|739471.4|740460.9|739460.9|740938|739475.2|740440.8|738938|31
1620979920000|2021-05-14 08:12:00|740476.3|739476.3|740480.2|739480.2|740480.2|739480.2|740459.4|739459.4|16
1620979930000|2021-05-14 08:12:10|740479.1|739479.1|740492|739492|740494.9|739494.9|740462.4|739462.4|32
1620979940000|2021-05-14 08:12:20|740491.5|739491.5|740527.3|739527.3|740540.1|739540.1|740472|739472|28
1620979950000|2021-05-14 08:12:30|740526.6|739526.6|740535.4|739535.4|740560|739560|740513|739513|26
1620979960000|2021-05-14 08:12:40|740540.3|739540.3|740536.2|739536.2|740582|739582|740536.2|739536.2|28
1620979970000|2021-05-14 08:12:50|740538.2|739538.2|740595.7|739595.7|740596.4|739596.4|740538.2|739538.2|28
1620979980000|2021-05-14 08:13:00|740608|739608|740586.4|739586.4|740608|739608|740582.2|739582.2|25
1620979990000|2021-05-14 08:13:10|740588.4|739588.4|740577.7|739577.7|740601.7|739601.7|740577.1|739577.1|27
1620980000000|2021-05-14 08:13:20|740576.9|739576.9|740588.2|739588.2|741085.6|739596.5|740561.2|739077.4|31
1620980010000|2021-05-14 08:13:30|740585.9|739585.9|740575.1|739575.1|740607.9|739607.9|740559|739559|28
1620980020000|2021-05-14 08:13:40|740576.4|739576.4|740538.3|739538.3|741041.1|739576.4|740517.4|739017.7|24
1620980030000|2021-05-14 08:13:50|740536.9|739536.9|740631.3|739631.3|740649.1|739649.1|740536.2|739536.2|28
1620980040000|2021-05-14 08:14:00|740629.2|739629.2|740712|739712|740727|739727|740629.2|739629.2|33
1620980050000|2021-05-14 08:14:10|740712.3|739712.3|740613.5|739613.5|740712.3|739712.3|740613.5|739613.5|30
1620980060000|2021-05-14 08:14:20|740617.8|739617.8|740661.4|739661.4|741162|739667.8|740614.2|739161|25
1620980070000|2021-05-14 08:14:30|740660.7|739660.7|740628.8|739628.8|740667.2|739667.2|740628.8|739628.8|33
1620980080000|2021-05-14 08:14:40|740627.3|739627.3|740654.3|739654.3|740662.9|739662.9|740623.5|739623.5|32
1620980090000|2021-05-14 08:14:50|740665.3|739665.3|740666.6|739666.6|741164.9|739678|740660.1|739160.8|29
1620980100000|2021-05-14 08:15:00|740667.6|739667.6|740712.1|739712.1|740715.7|739715.7|740667.6|739667.6|33
1620980110000|2021-05-14 08:15:10|740719|739719|741176.5|739176.5|741179.6|739719|740680.8|739176.5|31
1620980120000|2021-05-14 08:15:20|740681|739681|741228.5|739228.5|741230.5|739720|740676.7|739228.5|33
1620980130000|2021-05-14 08:15:30|741221.7|739221.7|740633|739633|741221.7|739715.5|740633|739160.9|35
1620980140000|2021-05-14 08:15:40|740634.6|739634.6|740640.3|739640.3|740665.6|739665.6|740632.7|739632.7|35
1620980150000|2021-05-14 08:15:50|740638.1|739638.1|740639.3|739639.3|740648.3|739648.3|740624.2|739624.2|25
1620980160000|2021-05-14 08:16:00|740640.7|739640.7|740652.5|739652.5|740653.2|739653.2|740623.6|739623.6|28
1620980170000|2021-05-14 08:16:10|740652.4|739652.4|740708.7|739708.7|741214.6|739713|740652.4|739208.3|31
1620980180000|2021-05-14 08:16:20|740708.9|739708.9|740665|739665|740710.2|739710.2|740665|739665|24
1620980190000|2021-05-14 08:16:30|740666.4|739666.4|740701.8|739701.8|740712.9|739712.9|740654.9|739654.9|28
1620980200000|2021-05-14 08:16:40|740701.4|739701.4|740647.4|739647.4|740714|739714|740622.5|739622.5|33
1620980210000|2021-05-14 08:16:50|740644.7|739644.7|740598.2|739598.2|740648.6|739648.6|740593|739593|30
1620980220000|2021-05-14 08:17:00|740602.4|739602.4|740608.4|739608.4|740618.5|739618.5|740598.5|739598.5|29
1620980230000|2021-05-14 08:17:10|740607.5|739607.5|740600.8|739600.8|740617.8|739617.8|740595.2|739595.2|23
1620980240000|2021-05-14 08:17:20|740596.2|739596.2|740673.8|739673.8|740673.8|739673.8|740596.2|739596.2|28
1620980250000|2021-05-14 08:17:30|740659.5|739659.5|740691|739691|741230.9|739729.4|740659.5|739218.6|37
1620980260000|2021-05-14 08:17:40|740685.7|739685.7|740669.7|739669.7|741172|739697.5|740661.6|739172|39
1620980270000|2021-05-14 08:17:50|740668.5|739668.5|740652.4|739652.4|741187.1|739699.2|740650.8|739187.1|34
1620980280000|2021-05-14 08:18:00|740649|739649|740650|739650|741160.1|739666.9|740634.9|739160.1|31
1620980290000|2021-05-14 08:18:10|740652.3|739652.3|740652.2|739652.2|740657|739657|740637.3|739637.3|30
1620980300000|2021-05-14 08:18:20|740651.3|739651.3|740623.3|739623.3|741123.9|739651.5|740606|739111.9|32
1620980310000|2021-05-14 08:18:30|740621.8|739621.8|741156.9|739156.9|741156.9|739654.5|740615.7|739156.9|27
1620980320000|2021-05-14 08:18:40|740656.5|739656.5|740725.4|739725.4|741190|739725.4|740654.7|739187.6|35
1620980330000|2021-05-14 08:18:50|740720.3|739720.3|740710.6|739710.6|740725.2|739725.2|740699.7|739699.7|34
1620980340000|2021-05-14 08:19:00|740709.6|739709.6|740645.7|739645.7|740717.9|739717.9|740641.2|739641.2|28
1620980350000|2021-05-14 08:19:10|740645.1|739645.1|740642.9|739642.9|740664.1|739664.1|740642.9|739642.9|23
1620980360000|2021-05-14 08:19:20|740642.1|739642.1|740626.3|739626.3|741144.7|739648.5|740626.3|739144.7|33
1620980370000|2021-05-14 08:19:30|740621.2|739621.2|740643.7|739643.7|740643.7|739643.7|740603|739603|32
1620980380000|2021-05-14 08:19:40|740642.8|739642.8|740554.7|739554.7|741156.6|739642.8|740531.1|739143.5|36
1620980390000|2021-05-14 08:19:50|740557.3|739557.3|740546.2|739546.2|740563.6|739563.6|740537.6|739537.6|29
1620980400000|2021-05-14 08:20:00|740545.8|739545.8|740541.9|739541.9|740560|739560|740541.9|739541.9|21
1620980410000|2021-05-14 08:20:10|740540.7|739540.7|740556.5|739556.5|740568.8|739568.8|740535.7|739535.7|23
1620980420000|2021-05-14 08:20:20|740555.8|739555.8|740570.1|739570.1|740573|739573|740549.4|739549.4|25
1620980430000|2021-05-14 08:20:30|740569|739569|740552.8|739552.8|741051.6|739569|740544.9|739051.6|27
1620980440000|2021-05-14 08:20:40|740553.1|739553.1|740589.5|739589.5|740589.5|739589.5|740553.1|739553.1|31
1620980450000|2021-05-14 08:20:50|740590|739590|740567.9|739567.9|741063.6|739591.2|740553.2|739062.1|32
1620980460000|2021-05-14 08:21:00|740568.3|739568.3|740565.1|739565.1|740575.9|739575.9|740545|739545|38
1620980470000|2021-05-14 08:21:10|740562.8|739562.8|740559.9|739559.9|740579.6|739579.6|740547.9|739547.9|35
1620980480000|2021-05-14 08:21:20|740558.7|739558.7|740576.3|739576.3|740579.9|739579.9|740558.4|739558.4|29
1620980490000|2021-05-14 08:21:30|740576.7|739576.7|740576.9|739576.9|740581.4|739581.4|740558.2|739558.2|29
1620980500000|2021-05-14 08:21:40|740573.5|739573.5|740612.3|739612.3|740612.7|739612.7|740557.5|739557.5|33
1620980510000|2021-05-14 08:21:50|740603.7|739603.7|740613.8|739613.8|740615|739615|740601.7|739601.7|22
1620980520000|2021-05-14 08:22:00|740614.8|739614.8|740607.7|739607.7|740621|739621|740593|739593|28
1620980530000|2021-05-14 08:22:10|740612.9|739612.9|740600.8|739600.8|740618.5|739618.5|740600.8|739600.8|29
1620980540000|2021-05-14 08:22:20|740607.9|739607.9|740756|739756|740766.7|739766.7|740607.9|739607.9|40
1620980550000|2021-05-14 08:22:30|740762|739762|740747.8|739747.8|740762|739762|740727.3|739727.3|34
1620980560000|2021-05-14 08:22:40|740743.9|739743.9|740785.4|739785.4|740797|739797|740743|739743|32
1620980570000|2021-05-14 08:22:50|740755.7|739755.7|740629.3|739629.3|740755.7|739755.7|740629.3|739629.3|39
1620980580000|2021-05-14 08:23:00|740631|739631|740601.8|739601.8|740631|739631|740591.6|739591.6|34
1620980590000|2021-05-14 08:23:10|740598.8|739598.8|740613.7|739613.7|740615.4|739615.4|740597.2|739597.2|24
1620980600000|2021-05-14 08:23:20|740616|739616|740625.8|739625.8|740625.8|739625.8|740600.9|739600.9|23
1620980610000|2021-05-14 08:23:30|740618.4|739618.4|740613|739613|740621.3|739621.3|740609.7|739609.7|22
1620980620000|2021-05-14 08:23:40|740613.1|739613.1|740617|739617|740619.5|739619.5|740590|739590|22
1620980630000|2021-05-14 08:23:50|740617.4|739617.4|740595.8|739595.8|740617.4|739617.4|740582.8|739582.8|25
1620980640000|2021-05-14 08:24:00|740593.6|739593.6|740597.2|739597.2|740612.7|739612.7|740586.3|739586.3|23
1620980650000|2021-05-14 08:24:10|740596.2|739596.2|740600.9|739600.9|740602.7|739602.7|740586.9|739586.9|24
1620980660000|2021-05-14 08:24:20|740603.7|739603.7|740588.6|739588.6|740603.7|739603.7|740572.5|739572.5|19
1620980670000|2021-05-14 08:24:30|740537.8|739537.8|740512.9|739512.9|741048|739557.2|740494.1|739047|31
1620980680000|2021-05-14 08:24:40|740518.2|739518.2|740503.1|739503.1|740527.9|739527.9|740497.8|739497.8|20
1620980690000|2021-05-14 08:24:50|740517.2|739517.2|740527.5|739527.5|740548|739548|740511|739511|38
1620980700000|2021-05-14 08:25:00|740528.8|739528.8|740474.3|739474.3|740534|739534|740474.3|739474.3|30
1620980710000|2021-05-14 08:25:10|740474.1|739474.1|740468.4|739468.4|740474.1|739474.1|740460.2|739460.2|26
1620980720000|2021-05-14 08:25:20|740469.1|739469.1|740374.5|739374.5|740469.1|739469.1|740368.5|739368.5|32
1620980730000|2021-05-14 08:25:30|740377|739377|740353.9|739353.9|740856.2|739378.4|740344.6|738852.5|33
1620980740000|2021-05-14 08:25:40|740351.2|739351.2|740338|739338|740353.7|739353.7|740336.2|739336.2|28
1620980750000|2021-05-14 08:25:50|740337.7|739337.7|740346.9|739346.9|740349.3|739349.3|740325.6|739325.6|19
1620980760000|2021-05-14 08:26:00|740359.3|739359.3|740430.7|739430.7|740929.6|739430.7|740359.3|738872|33
1620980770000|2021-05-14 08:26:10|740437.2|739437.2|740960.6|738960.6|740964.9|739462.9|740408.6|738919.1|39
1620980780000|2021-05-14 08:26:20|740965.1|738965.1|740535.1|739535.1|740979.1|739544.5|740483.8|738959.5|36
1620980790000|2021-05-14 08:26:30|740532.9|739532.9|740546.4|739546.4|740567.7|739567.7|740529.3|739529.3|27
1620980800000|2021-05-14 08:26:40|740543.7|739543.7|740577|739577|740589.8|739589.8|740540.8|739540.8|31
1620980810000|2021-05-14 08:26:50|740574.9|739574.9|740651.5|739651.5|741153.2|739651.5|740558.8|739149.5|31
1620980820000|2021-05-14 08:27:00|740651.3|739651.3|740609|739609|740681.3|739681.3|740609|739609|35
1620980830000|2021-05-14 08:27:10|740620.6|739620.6|740641.7|739641.7|740673|739673|740618.9|739618.9|36
1620980840000|2021-05-14 08:27:20|740651.4|739651.4|740687.9|739687.9|740689.4|739689.4|740622.9|739622.9|34
1620980850000|2021-05-14 08:27:30|740685.4|739685.4|740732.2|739732.2|741219.9|739732.2|740674.8|739214.8|29
1620980860000|2021-05-14 08:27:40|740722.9|739722.9|740702.9|739702.9|740742.3|739742.3|740702.2|739702.2|24
1620980870000|2021-05-14 08:27:50|740702.4|739702.4|740722.2|739722.2|740735.6|739735.6|740702.4|739702.4|27
1620980880000|2021-05-14 08:28:00|740717.6|739717.6|740724.5|739724.5|740724.9|739724.9|740698.7|739698.7|30
1620980890000|2021-05-14 08:28:10|740729|739729|740664.3|739664.3|741150.5|739729|740651.1|739150.5|31
1620980900000|2021-05-14 08:28:20|740667.7|739667.7|740745.3|739745.3|740753.1|739753.1|740667.7|739667.7|30
1620980910000|2021-05-14 08:28:30|740746.3|739746.3|740754|739754|740754.3|739754.3|740732.3|739732.3|34
1620980920000|2021-05-14 08:28:40|740750|739750|740761|739761|741261.7|739771.8|740740.3|739261.7|35
1620980930000|2021-05-14 08:28:50|740759.8|739759.8|740756.2|739756.2|740762.1|739762.1|740749.7|739749.7|22
1620980940000|2021-05-14 08:29:00|740763.9|739763.9|740734.9|739734.9|741267.7|739792.7|740730.2|739264.1|33
1620980950000|2021-05-14 08:29:10|740736.2|739736.2|740728.7|739728.7|740738.1|739738.1|740722.9|739722.9|28
1620980960000|2021-05-14 08:29:20|740727.4|739727.4|740708.4|739708.4|740736|739736|740675.6|739675.6|30
1620980970000|2021-05-14 08:29:30|740715.1|739715.1|740714.7|739714.7|740734.6|739734.6|740704.3|739704.3|37
1620980980000|2021-05-14 08:29:40|740719.2|739719.2|740736.2|739736.2|740739.6|739739.6|740717.8|739717.8|28
1620980990000|2021-05-14 08:29:50|740733.5|739733.5|740731.1|739731.1|740734.3|739734.3|740723.4|739723.4|31
1620981000000|2021-05-14 08:30:00|740730.8|739730.8|740760.3|739760.3|740763.1|739763.1|740730.8|739730.8|30
1620981010000|2021-05-14 08:30:10|740772.3|739772.3|740805.7|739805.7|740805.7|739805.7|740765.9|739765.9|35
1620981020000|2021-05-14 08:30:20|740804.2|739804.2|740785.5|739785.5|740809.1|739809.1|740775.3|739775.3|37
1620981030000|2021-05-14 08:30:30|740783.2|739783.2|740697.1|739697.1|740783.2|739783.2|740697.1|739697.1|28
1620981040000|2021-05-14 08:30:40|740708.8|739708.8|740707|739707|740727|739727|740696.5|739696.5|35
1620981050000|2021-05-14 08:30:50|740705.5|739705.5|740685|739685|740705.5|739705.5|740683.9|739683.9|31
1620981060000|2021-05-14 08:31:00|740667.1|739667.1|740664.7|739664.7|741159.9|739673.4|740621.8|739139|37
1620981070000|2021-05-14 08:31:10|740650.9|739650.9|740658.6|739658.6|740667.3|739667.3|740639.9|739639.9|39
1620981080000|2021-05-14 08:31:20|740654.2|739654.2|740623.1|739623.1|740656.5|739656.5|740614.1|739614.1|39
1620981090000|2021-05-14 08:31:30|740633|739633|740633.8|739633.8|740635.9|739635.9|740628|739628|35
1620981100000|2021-05-14 08:31:40|740634|739634|740643.1|739643.1|740675.9|739675.9|740632.8|739632.8|37
1620981110000|2021-05-14 08:31:50|740641.4|739641.4|740625.5|739625.5|740646.6|739646.6|740621.8|739621.8|28
1620981120000|2021-05-14 08:32:00|740635|739635|740645.1|739645.1|741122.8|739654.4|740578.7|739122|32
1620981130000|2021-05-14 08:32:10|740642.1|739642.1|740630.8|739630.8|740648.3|739648.3|740609.3|739609.3|39
1620981140000|2021-05-14 08:32:20|741127.7|739127.7|740650.6|739650.6|741127.7|739652|740621.9|739127.7|24
1620981150000|2021-05-14 08:32:30|740645.8|739645.8|740600.6|739600.6|740652.1|739652.1|740598.5|739598.5|24
1620981160000|2021-05-14 08:32:40|740600.7|739600.7|740601.1|739601.1|740614.9|739614.9|740588.8|739588.8|31
1620981170000|2021-05-14 08:32:50|740600.8|739600.8|740594.2|739594.2|740612|739612|740567.1|739567.1|28
1620981180000|2021-05-14 08:33:00|740599.9|739599.9|740588.8|739588.8|740602.4|739602.4|740583.4|739583.4|20
1620981190000|2021-05-14 08:33:10|740585.1|739585.1|740573.6|739573.6|740595.9|739595.9|740546.4|739546.4|28
1620981200000|2021-05-14 08:33:20|740571.9|739571.9|740603.5|739603.5|740607.4|739607.4|740571.9|739571.9|20
1620981210000|2021-05-14 08:33:30|740603.8|739603.8|740610.1|739610.1|741128|739616.8|740575.2|739115.8|23
1620981220000|2021-05-14 08:33:40|740607.4|739607.4|740640|739640|741125|739642.9|740597.3|739114.6|27
1620981230000|2021-05-14 08:33:50|740625.2|739625.2|740625.1|739625.1|740625.2|739625.2|740612.4|739612.4|22
1620981240000|2021-05-14 08:34:00|740629|739629|740631.6|739631.6|740631.7|739631.7|740609.9|739609.9|29
1620981250000|2021-05-14 08:34:10|740633.4|739633.4|740650.7|739650.7|740654.2|739654.2|740627.1|739627.1|27
1620981260000|2021-05-14 08:34:20|740641.5|739641.5|740635.9|739635.9|740655.4|739655.4|740627.8|739627.8|28
1620981270000|2021-05-14 08:34:30|740639.8|739639.8|740617.7|739617.7|740639.8|739639.8|740617.5|739617.5|26
1620981280000|2021-05-14 08:34:40|740618|739618|740599.9|739599.9|740625.8|739625.8|740598.8|739598.8|24
1620981290000|2021-05-14 08:34:50|740600.2|739600.2|740588.2|739588.2|740602.9|739602.9|740587|739587|21
1620981300000|2021-05-14 08:35:00|740587|739587|740557.4|739557.4|740597.7|739597.7|740551.1|739551.1|29
1620981310000|2021-05-14 08:35:10|740556.8|739556.8|740550.8|739550.8|740559.9|739559.9|740548.3|739548.3|27
1620981320000|2021-05-14 08:35:20|740553.8|739553.8|740563.9|739563.9|740577.5|739577.5|740551|739551|31
1620981330000|2021-05-14 08:35:30|740560.1|739560.1|740490.2|739490.2|740560.1|739560.1|740435|739435|35
1620981340000|2021-05-14 08:35:40|740488.2|739488.2|740502.2|739502.2|740502.2|739502.2|740485.9|739485.9|31
1620981350000|2021-05-14 08:35:50|741005.9|739005.9|740544.7|739544.7|741005.9|739555.3|740490.7|738989.1|35
1620981360000|2021-05-14 08:36:00|740542.7|739542.7|740546.6|739546.6|741039.9|739552.4|740531.7|739039.9|33
1620981370000|2021-05-14 08:36:10|740547.1|739547.1|740496.2|739496.2|741068.7|739598.5|740461|739068.7|38
1620981380000|2021-05-14 08:36:20|740497.3|739497.3|740409.1|739409.1|740907.2|739499|740409.1|738905.3|36
1620981390000|2021-05-14 08:36:30|740408.8|739408.8|740399.1|739399.1|740426.5|739426.5|740393|739393|35
1620981400000|2021-05-14 08:36:40|740401.5|739401.5|740421.8|739421.8|740421.8|739421.8|740392.6|739392.6|36
1620981410000|2021-05-14 08:36:50|740422.6|739422.6|740357|739357|740444.7|739444.7|740342.9|739342.9|37
1620981420000|2021-05-14 08:37:00|740358|739358|740306.9|739306.9|740816.4|739374.6|740301.9|738810.9|32
1620981430000|2021-05-14 08:37:10|740306.3|739306.3|740316|739316|740782.8|739319|740246.2|738757.4|34
1620981440000|2021-05-14 08:37:20|740303.7|739303.7|740267.9|739267.9|740778.1|739329.9|740267.9|738776|28
1620981450000|2021-05-14 08:37:30|740275.6|739275.6|740222.6|739222.6|740739.7|739275.6|740213.2|738734.9|35
1620981460000|2021-05-14 08:37:40|740222|739222|740136.8|739136.8|740242.1|739242.1|740135.4|739135.4|33
1620981470000|2021-05-14 08:37:50|740145.3|739145.3|740134.5|739134.5|740155.8|739155.8|740134|739134|31
1620981480000|2021-05-14 08:38:00|740134.2|739134.2|740141.5|739141.5|740629|739163.6|740122.4|738624.4|36
1620981490000|2021-05-14 08:38:10|740145.2|739145.2|740093.4|739093.4|740579.8|739175.7|740070.7|738577.9|36
1620981500000|2021-05-14 08:38:20|740086.5|739086.5|740049.9|739049.9|740099.6|739099.6|740043|739043|31
1620981510000|2021-05-14 08:38:30|740048.5|739048.5|739995.4|738995.4|740459.1|739051.4|739912.1|738414.2|36
1620981520000|2021-05-14 08:38:40|740013.3|739013.3|740001.4|739001.4|740539.8|739030.6|739996.3|738513.9|33
1620981530000|2021-05-14 08:38:50|740000.4|739000.4|739989.5|738989.5|740504.6|739022.8|739986.4|738496|31
1620981540000|2021-05-14 08:39:00|739982|738982|739969.5|738969.5|740493.9|739007.7|739969.5|738467.4|28
1620981550000|2021-05-14 08:39:10|739968.1|738968.1|739998|738998|740502.2|739008.5|739962.2|738482|30
1620981560000|2021-05-14 08:39:20|739997.2|738997.2|739988.2|738988.2|740542.1|739050|739984.4|738524.1|30
1620981570000|2021-05-14 08:39:30|739997.1|738997.1|739969.2|738969.2|740497.2|739002.3|739962.9|738476|24
1620981580000|2021-05-14 08:39:40|739955.5|738955.5|739963.3|738963.3|740477|738978.8|739944.9|738467.2|28
1620981590000|2021-05-14 08:39:50|739957.9|738957.9|739957.2|738957.2|739964.8|738964.8|739942|738942|22
1620981600000|2021-05-14 08:40:00|739946.2|738946.2|740512.8|738512.8|740514.4|739002.1|739946.2|738512.8|33
1620981610000|2021-05-14 08:40:10|739997.6|738997.6|740518.1|738518.1|740523.1|739035.7|739992.1|738515.1|29
1620981620000|2021-05-14 08:40:20|740531.9|738531.9|740038.1|739038.1|740549|739051.8|740027.3|738520.7|29
1620981630000|2021-05-14 08:40:30|740047.8|739047.8|740068.5|739068.5|740562.2|739068.5|740021.5|738520|33
1620981640000|2021-05-14 08:40:40|740560.7|738560.7|740529.8|738529.8|740573.3|739066.2|740026.5|738512.1|35
1620981650000|2021-05-14 08:40:50|740525.8|738525.8|740559.8|738559.8|740559.8|739060.3|740025.5|738524.1|24
1620981660000|2021-05-14 08:41:00|740552.2|738552.2|740025.4|739025.4|740565.2|739046.3|740009.9|738520.8|32
1620981670000|2021-05-14 08:41:10|740526.7|738526.7|740049.5|739049.5|740529.3|739049.5|740019|738515.5|21
1620981680000|2021-05-14 08:41:20|740551.5|738551.5|740042.6|739042.6|740551.5|739067.4|740042.6|738551.5|27
1620981690000|2021-05-14 08:41:30|740046.4|739046.4|740062.2|739062.2|740062.9|739062.9|740046.4|739046.4|17
1620981700000|2021-05-14 08:41:40|740060.2|739060.2|740028.4|739028.4|740078.5|739078.5|740025.9|739025.9|25
1620981710000|2021-05-14 08:41:50|740028.3|739028.3|740044|739044|740077.2|739077.2|740028.3|739028.3|32
1620981720000|2021-05-14 08:42:00|740528|738528|740077.9|739077.9|740535.1|739081|740037.6|738528|25
1620981730000|2021-05-14 08:42:10|740067.9|739067.9|740064.5|739064.5|740557.7|739067.9|740026|738524.1|34
1620981740000|2021-05-14 08:42:20|740043.6|739043.6|740079.6|739079.6|740103.1|739103.1|740043.6|739043.6|18
1620981750000|2021-05-14 08:42:30|740078.8|739078.8|740089.8|739089.8|740113.1|739113.1|740073.9|739073.9|17
1620981760000|2021-05-14 08:42:40|740091.5|739091.5|740091.6|739091.6|740110.1|739110.1|740085.9|739085.9|25
1620981770000|2021-05-14 08:42:50|740091.7|739091.7|740100.2|739100.2|740106.4|739106.4|740080.5|739080.5|25
1620981780000|2021-05-14 08:43:00|740104.9|739104.9|740090.6|739090.6|740590.3|739108.7|740084.5|738579.5|27
1620981790000|2021-05-14 08:43:10|740090.8|739090.8|740097.4|739097.4|740101.3|739101.3|740088.2|739088.2|22
1620981800000|2021-05-14 08:43:20|740097|739097|740148.5|739148.5|740596.8|739158.3|740083|738588|28
1620981810000|2021-05-14 08:43:30|740154.4|739154.4|740678.6|738678.6|740681.9|739169.1|740144.7|738645.6|23
1620981820000|2021-05-14 08:43:40|740679.8|738679.8|740649.8|738649.8|740679.8|739184.1|740150.8|738649.8|25
1620981830000|2021-05-14 08:43:50|740654.6|738654.6|740131.5|739131.5|740657|739168.2|740126.2|738628.1|29
1620981840000|2021-05-14 08:44:00|740132.4|739132.4|740158.5|739158.5|740162.8|739162.8|740123.5|739123.5|29
1620981850000|2021-05-14 08:44:10|740162|739162|740166.8|739166.8|740697.2|739201.8|740147.8|738697.2|30
1620981860000|2021-05-14 08:44:20|740176.7|739176.7|740093.7|739093.7|740644.4|739176.7|740093.2|738640.9|29
1620981870000|2021-05-14 08:44:30|740093.9|739093.9|740137.5|739137.5|740644.8|739141|740093|738622.5|35
1620981880000|2021-05-14 08:44:40|740136.8|739136.8|740139.3|739139.3|740146.3|739146.3|740128.2|739128.2|27
1620981890000|2021-05-14 08:44:50|740144.5|739144.5|740137.7|739137.7|740152.4|739152.4|740121.3|739121.3|30
1620981900000|2021-05-14 08:45:00|740141|739141|740146.5|739146.5|740639.1|739159.7|740132.7|738639.1|26
1620981910000|2021-05-14 08:45:10|740147.1|739147.1|740142.2|739142.2|740641.4|739155.1|740090.6|738592|37
1620981920000|2021-05-14 08:45:20|740146.8|739146.8|740158.5|739158.5|740164.8|739164.8|740140.3|739140.3|20
1620981930000|2021-05-14 08:45:30|740160.6|739160.6|740187|739187|740203.7|739203.7|740138.5|739138.5|28
1620981940000|2021-05-14 08:45:40|740187.6|739187.6|740188.1|739188.1|740188.4|739188.4|740177.5|739177.5|15
1620981950000|2021-05-14 08:45:50|740188.2|739188.2|740189.3|739189.3|740201.6|739201.6|740180.7|739180.7|21
1620981960000|2021-05-14 08:46:00|740179.4|739179.4|740160.5|739160.5|740179.4|739179.4|740156.6|739156.6|26
1620981970000|2021-05-14 08:46:10|740142.3|739142.3|740115.5|739115.5|740156.1|739156.1|740113.8|739113.8|25
1620981980000|2021-05-14 08:46:20|740117.1|739117.1|740109.6|739109.6|740154.8|739154.8|740095.3|739095.3|30
1620981990000|2021-05-14 08:46:30|740108.9|739108.9|740108.4|739108.4|740113.1|739113.1|740106.7|739106.7|21
1620982000000|2021-05-14 08:46:40|740108.9|739108.9|740083.3|739083.3|740110.8|739110.8|740083.3|739083.3|19
1620982010000|2021-05-14 08:46:50|740082.6|739082.6|740084.8|739084.8|740587.5|739084.8|740064.3|738574.8|30
1620982020000|2021-05-14 08:47:00|740081.1|739081.1|740031.7|739031.7|740083.7|739083.7|740012|739012|35
1620982030000|2021-05-14 08:47:10|740027.6|739027.6|740040.3|739040.3|740555.5|739056.9|740027.6|738546|27
1620982040000|2021-05-14 08:47:20|740040.8|739040.8|740002.3|739002.3|740040.8|739040.8|739998.3|738998.3|28
1620982050000|2021-05-14 08:47:30|740006.2|739006.2|740033|739033|740033.3|739033.3|739986.6|738986.6|28
1620982060000|2021-05-14 08:47:40|740032.8|739032.8|740033.7|739033.7|740034|739034|740022.7|739022.7|20
1620982070000|2021-05-14 08:47:50|740033.8|739033.8|740012.1|739012.1|740037.2|739037.2|740009.5|739009.5|32
1620982080000|2021-05-14 08:48:00|740011.7|739011.7|740468.1|738468.1|740476.1|739016.4|739913.3|738462.4|39
1620982090000|2021-05-14 08:48:10|740472|738472|740020.5|739020.5|740513|739027.4|739964.5|738470.2|31
1620982100000|2021-05-14 08:48:20|740017.9|739017.9|740009.3|739009.3|740516|739018.9|740006.1|738505.2|25
1620982110000|2021-05-14 08:48:30|740022.5|739022.5|740609.9|738609.9|740609.9|739114.6|740022.5|738582.5|33
1620982120000|2021-05-14 08:48:40|740607.1|738607.1|740088.7|739088.7|740607.1|739105.8|740063.3|738573.8|35
1620982130000|2021-05-14 08:48:50|740591.3|738591.3|740073.9|739073.9|740601.9|739102.6|740026.1|738523.9|36
1620982140000|2021-05-14 08:49:00|740060.3|739060.3|740093.1|739093.1|740586.8|739093.1|740057.7|738555.5|30
1620982150000|2021-05-14 08:49:10|740109.9|739109.9|740626.6|738626.6|740629.4|739130.8|740109.9|738620.2|31
1620982160000|2021-05-14 08:49:20|740621.9|738621.9|740609.4|738609.4|740623.3|739135.9|740120.1|738609.2|25
1620982170000|2021-05-14 08:49:30|740616.9|738616.9|740610.2|738610.2|740622.5|739113.2|740098.7|738605.7|17
1620982180000|2021-05-14 08:49:40|740112.1|739112.1|740078.7|739078.7|740611|739115.3|740075|738577.5|32
1620982190000|2021-05-14 08:49:50|740081.8|739081.8|740141|739141|740609.6|739149.5|740077.4|738584.2|36
1620982200000|2021-05-14 08:50:00|740142.4|739142.4|740123|739123|740626.3|739156.9|740115.1|738626.3|29
1620982210000|2021-05-14 08:50:10|740121.5|739121.5|740618.6|738618.6|740641.1|739143.2|740116.6|738617.4|30
1620982220000|2021-05-14 08:50:20|740126.1|739126.1|740108.4|739108.4|740629.1|739132.3|740087.3|738622.3|25
1620982230000|2021-05-14 08:50:30|740106.4|739106.4|740116.6|739116.6|740116.6|739116.6|740103|739103|19
1620982240000|2021-05-14 08:50:40|740107.5|739107.5|740102.7|739102.7|740111.9|739111.9|740097.1|739097.1|20
1620982250000|2021-05-14 08:50:50|740104.4|739104.4|740109.9|739109.9|740112.4|739112.4|740099.1|739099.1|23
1620982260000|2021-05-14 08:51:00|740106.9|739106.9|740098.9|739098.9|740106.9|739106.9|740098.1|739098.1|24
1620982270000|2021-05-14 08:51:10|740100.6|739100.6|740120.6|739120.6|740120.6|739120.6|740100.6|739100.6|20
1620982280000|2021-05-14 08:51:20|740123.6|739123.6|740108.2|739108.2|740605.8|739123.6|740091.9|738602.3|30
1620982290000|2021-05-14 08:51:30|740112.3|739112.3|740033.5|739033.5|740539.9|739112.3|740021.9|738527.7|35
1620982300000|2021-05-14 08:51:40|740032.5|739032.5|740019.2|739019.2|740040.6|739040.6|739998.1|738998.1|37
1620982310000|2021-05-14 08:51:50|740018.8|739018.8|740032|739032|740041.6|739041.6|739991.1|738991.1|32
1620982320000|2021-05-14 08:52:00|740025.6|739025.6|740010.9|739010.9|740025.6|739025.6|740002.6|739002.6|32
1620982330000|2021-05-14 08:52:10|740005|739005|739973.9|738973.9|740012.2|739012.2|739967.2|738967.2|34
1620982340000|2021-05-14 08:52:20|739978|738978|739988.9|738988.9|739991.1|738991.1|739971.1|738971.1|28
1620982350000|2021-05-14 08:52:30|739987.2|738987.2|740002.5|739002.5|740002.5|739002.5|739984|738984|20
1620982360000|2021-05-14 08:52:40|739983.5|738983.5|740001.8|739001.8|740001.8|739001.8|739978|738978|29
1620982370000|2021-05-14 08:52:50|740004.4|739004.4|740513|738513|740513|739042.8|739993.2|738502|28
1620982380000|2021-05-14 08:53:00|740505.2|738505.2|740018.8|739018.8|740514.6|739023.9|739996.5|738497.9|30
1620982390000|2021-05-14 08:53:10|740520.4|738520.4|740525.5|738525.5|740552.6|739032.9|740024.1|738520.4|26
1620982400000|2021-05-14 08:53:20|740530.4|738530.4|740537.9|738537.9|740541.9|738541.9|740530.4|738530.4|22
1620982410000|2021-05-14 08:53:30|740536.4|738536.4|739884.7|738884.7|740536.4|739035.3|739878.3|738435.7|34
1620982420000|2021-05-14 08:53:40|739885.3|738885.3|739856.7|738856.7|740387|738895.2|739851|738364|25
1620982430000|2021-05-14 08:53:50|739846.3|738846.3|739855.1|738855.1|740354.4|738855.1|739823.4|738343.5|37
1620982440000|2021-05-14 08:54:00|739851.3|738851.3|740377.1|738377.1|740377.1|738870.3|739823.7|738368.9|36
1620982450000|2021-05-14 08:54:10|740375.4|738375.4|739942.6|738942.6|740414.8|738947.2|739881.5|738365.8|32
1620982460000|2021-05-14 08:54:20|740440.5|738440.5|740525.9|738525.9|740528.4|739029.2|739944.4|738439|37
1620982470000|2021-05-14 08:54:30|740527.2|738527.2|739979|738979|740538.9|739055.1|739972.3|738527.2|33
1620982480000|2021-05-14 08:54:40|739978.1|738978.1|740460.6|738460.6|740460.6|738979.7|739894.7|738441.5|29
1620982490000|2021-05-14 08:54:50|740460.1|738460.1|739973|738973|740495.5|738999.8|739966.3|738459.8|35
1620982500000|2021-05-14 08:55:00|739961.1|738961.1|740415.2|738415.2|740459.6|738970.9|739911|738411.9|35
1620982510000|2021-05-14 08:55:10|740415|738415|740428.1|738428.1|740432.3|738931.7|739915.2|738409.6|30
1620982520000|2021-05-14 08:55:20|740429.9|738429.9|739979.1|738979.1|740433.7|738986.6|739960.5|738426.4|24
1620982530000|2021-05-14 08:55:30|739977.7|738977.7|740470.2|738470.2|740502.6|739007.9|739967.3|738468.5|29
1620982540000|2021-05-14 08:55:40|740471|738471|740460.8|738460.8|740471|738967.7|739937.5|738452.6|32
1620982550000|2021-05-14 08:55:50|740460.3|738460.3|740399.1|738399.1|740460.3|738960.6|739902.1|738399.1|26
1620982560000|2021-05-14 08:56:00|740398.8|738398.8|739873.1|738873.1|740398.8|738881.9|739861.9|738367.8|30
1620982570000|2021-05-14 08:56:10|739873.6|738873.6|740431.6|738431.6|740436.2|738929.1|739873.6|738374.1|32
1620982580000|2021-05-14 08:56:20|740434.2|738434.2|740425.6|738425.6|740434.7|738434.7|740424.7|738424.7|18
1620982590000|2021-05-14 08:56:30|740424.2|738424.2|740361.3|738361.3|740425.9|738911.5|739860.2|738355.3|25
1620982600000|2021-05-14 08:56:40|740352.9|738352.9|739878.9|738878.9|740359.6|738890.2|739844.7|738352.9|26
1620982610000|2021-05-14 08:56:50|739882.7|738882.7|739912.5|738912.5|740418.1|738919.9|739871.1|738415.6|29
1620982620000|2021-05-14 08:57:00|739894.4|738894.4|739868.6|738868.6|740395.3|738904.1|739855.1|738395.3|33
1620982630000|2021-05-14 08:57:10|739865.5|738865.5|739883.5|738883.5|740384.3|738883.5|739842|738371.4|30
1620982640000|2021-05-14 08:57:20|739882.3|738882.3|740405.9|738405.9|740405.9|738904.8|739878.5|738405.9|23
1620982650000|2021-05-14 08:57:30|739904.4|738904.4|739923.3|738923.3|740428.4|738929.8|739904.4|738414.9|29
1620982660000|2021-05-14 08:57:40|739930.2|738930.2|739885.7|738885.7|740427.4|738937.3|739863.8|738368.1|36
1620982670000|2021-05-14 08:57:50|740388.9|738388.9|739894.2|738894.2|740397.9|738902.1|739877.1|738364.5|29
1620982680000|2021-05-14 08:58:00|739902.5|738902.5|740411.5|738411.5|740412.5|738920.9|739895.2|738395.9|30
1620982690000|2021-05-14 08:58:10|740425.1|738425.1|739923.8|738923.8|740425.1|738926.1|739923|738418.4|22
1620982700000|2021-05-14 08:58:20|739922.7|738922.7|740423.6|738423.6|740423.6|738938.4|739917.5|738416.8|19
1620982710000|2021-05-14 08:58:30|740424.3|738424.3|739915.7|738915.7|740433|738942.8|739915.7|738424.2|31
1620982720000|2021-05-14 08:58:40|740415.6|738415.6|739879.8|738879.8|740415.6|738903.7|739875.1|738374.7|29
1620982730000|2021-05-14 08:58:50|740379|738379|739865.6|738865.6|740383.3|738865.6|739834.2|738361.5|29
1620982740000|2021-05-14 08:59:00|739864.5|738864.5|739842.4|738842.4|740362.4|738866.1|739828.8|738334.4|30
1620982750000|2021-05-14 08:59:10|739839.1|738839.1|739890|738890|740401.5|738894.7|739839.1|738385.3|29
1620982760000|2021-05-14 08:59:20|739888.4|738888.4|739921.1|738921.1|740419.5|738931.4|739887.4|738384.5|30
1620982770000|2021-05-14 08:59:30|739920.7|738920.7|739896.3|738896.3|739929|738929|739896.3|738896.3|26
1620982780000|2021-05-14 08:59:40|739894.2|738894.2|739892.6|738892.6|739900.6|738900.6|739890.9|738890.9|24
1620982790000|2021-05-14 08:59:50|739893.6|738893.6|739922.4|738922.4|740421.2|738927.4|739893.6|738411.7|23
1620982800000|2021-05-14 09:00:00|739920.8|738920.8|739911.8|738911.8|740429.4|738939.5|739911.8|738416.6|36
1620982810000|2021-05-14 09:00:10|739905.3|738905.3|739899.5|738899.5|740422.7|738922.4|739892.7|738398.6|34
1620982820000|2021-05-14 09:00:20|739899.7|738899.7|740387.2|738387.2|740387.2|738905.3|739880.5|738387.2|28
1620982830000|2021-05-14 09:00:30|740386.4|738386.4|739892.2|738892.2|740386.4|738913.2|739880.9|738386.4|30
1620982840000|2021-05-14 09:00:40|739900.4|738900.4|739938.2|738938.2|739943.8|738943.8|739880.3|738880.3|30
1620982850000|2021-05-14 09:00:50|739943.1|738943.1|740398.6|738398.6|740418.8|738943.1|739896.6|738394.2|31
1620982860000|2021-05-14 09:01:00|740394.6|738394.6|739894.6|738894.6|740399|738899.8|739865|738380.1|34
1620982870000|2021-05-14 09:01:10|739897.2|738897.2|739886|738886|740404.8|738899.8|739868.7|738404.8|23
1620982880000|2021-05-14 09:01:20|740394.5|738394.5|739917.7|738917.7|740405.4|738923.5|739912.5|738394|20
1620982890000|2021-05-14 09:01:30|740420.4|738420.4|740026.3|739026.3|740542.3|739042.1|739933.2|738420.4|29
1620982900000|2021-05-14 09:01:40|740025.7|739025.7|740005.2|739005.2|740025.9|739025.9|739990|738990|31
1620982910000|2021-05-14 09:01:50|739999.5|738999.5|740056.1|739056.1|740527.4|739061.7|739988.9|738514.4|30
1620982920000|2021-05-14 09:02:00|740055.3|739055.3|740143.5|739143.5|740633.1|739143.5|740055.3|738555.3|35
1620982930000|2021-05-14 09:02:10|740137.3|739137.3|740620.6|738620.6|740621.9|739137.3|740110.4|738613.3|34
1620982940000|2021-05-14 09:02:20|740611.1|738611.1|740607.2|738607.2|740612|739121.2|740103.2|738603.9|31
1620982950000|2021-05-14 09:02:30|740607.6|738607.6|740613.2|738613.2|740658.2|739154.6|740105.1|738607.6|31
1620982960000|2021-05-14 09:02:40|740616.7|738616.7|740611|738611|740616.7|739115.8|740069.5|738599.3|34
1620982970000|2021-05-14 09:02:50|740610.9|738610.9|740092.9|739092.9|740611.5|739102.4|740071.3|738571.5|35
1620982980000|2021-05-14 09:03:00|740087|739087|740088.1|739088.1|740569.9|739088.1|740063.8|738568.2|34
1620982990000|2021-05-14 09:03:10|740592|738592|740604|738604|740604|739109.8|740071|738586.4|26
1620983000000|2021-05-14 09:03:20|740601|738601|740630.7|738630.7|740630.7|739136.8|740108.1|738599|19
1620983010000|2021-05-14 09:03:30|740124.3|739124.3|740125.9|739125.9|740142.1|739142.1|740121.4|739121.4|19
1620983020000|2021-05-14 09:03:40|740120.3|739120.3|740587.7|738587.7|740587.7|739120.4|740068.9|738567.8|25
1620983030000|2021-05-14 09:03:50|740573.7|738573.7|740080.5|739080.5|740586.6|739087.8|740073.1|738573.7|29
1620983040000|2021-05-14 09:04:00|740079.6|739079.6|740061.7|739061.7|740088.3|739088.3|740055.2|739055.2|29
1620983050000|2021-05-14 09:04:10|740075.5|739075.5|740086|739086|740086|739086|740049.2|739049.2|29
1620983060000|2021-05-14 09:04:20|740079.3|739079.3|740069.1|739069.1|740086.4|739086.4|740064.5|739064.5|29
1620983070000|2021-05-14 09:04:30|740070.5|739070.5|740068.3|739068.3|740076.6|739076.6|740064.4|739064.4|20
1620983080000|2021-05-14 09:04:40|740070.4|739070.4|740065|739065|740582.2|739103.2|740065|738582.2|23
1620983090000|2021-05-14 09:04:50|740060.7|739060.7|739930.4|738930.4|740563|739066.5|739930.4|738559.7|29
1620983100000|2021-05-14 09:05:00|739933.5|738933.5|740392.2|738392.2|740394.7|738935.3|739885.1|738392.2|33
1620983110000|2021-05-14 09:05:10|740390.5|738390.5|739879.6|738879.6|740392.2|738892.4|739879.6|738389.6|31
1620983120000|2021-05-14 09:05:20|739881.3|738881.3|739896|738896|740391|738911.8|739866.2|738388|35
1620983130000|2021-05-14 09:05:30|739904|738904|739903.3|738903.3|739920.7|738920.7|739886.3|738886.3|25
1620983140000|2021-05-14 09:05:40|739903.4|738903.4|739900.7|738900.7|739907.7|738907.7|739897.9|738897.9|22
1620983150000|2021-05-14 09:05:50|739907.8|738907.8|740391.3|738391.3|740392.3|738920.6|739887.2|738388.3|27
1620983160000|2021-05-14 09:06:00|739911.7|738911.7|739903.5|738903.5|740425.9|738936.7|739902.5|738425.5|28
1620983170000|2021-05-14 09:06:10|739924.4|738924.4|739900.1|738900.1|740416.1|738924.4|739894.4|738409.1|28
1620983180000|2021-05-14 09:06:20|739896.5|738896.5|739893.6|738893.6|740396.7|738923.8|739893|738396.7|30
1620983190000|2021-05-14 09:06:30|739894.2|738894.2|739907.7|738907.7|739920.1|738920.1|739894.2|738894.2|22
1620983200000|2021-05-14 09:06:40|739908.2|738908.2|739906.4|738906.4|739913.1|738913.1|739895.3|738895.3|32
1620983210000|2021-05-14 09:06:50|739912|738912|739881.1|738881.1|739913.7|738913.7|739866.1|738866.1|33
1620983220000|2021-05-14 09:07:00|739885|738885|739871.7|738871.7|739888|738888|739858.1|738858.1|24
1620983230000|2021-05-14 09:07:10|739873.9|738873.9|740388.9|738388.9|740396.1|738896.2|739871.9|738388.9|16
1620983240000|2021-05-14 09:07:20|739891.6|738891.6|739893.2|738893.2|739893.2|738893.2|739887.6|738887.6|26
1620983250000|2021-05-14 09:07:30|739893.1|738893.1|739912.1|738912.1|739932.4|738932.4|739893.1|738893.1|28
1620983260000|2021-05-14 09:07:40|739912.4|738912.4|739908.6|738908.6|739921.7|738921.7|739908.6|738908.6|26
1620983270000|2021-05-14 09:07:50|739909.3|738909.3|739906.9|738906.9|739913.4|738913.4|739905.9|738905.9|24
1620983280000|2021-05-14 09:08:00|739911.7|738911.7|739911.7|738911.7|739926.2|738926.2|739905.4|738905.4|18
1620983290000|2021-05-14 09:08:10|739907.7|738907.7|740074.1|739074.1|740080.3|739080.3|739907.7|738907.7|29
1620983300000|2021-05-14 09:08:20|740064.7|739064.7|740119.7|739119.7|740142.9|739142.9|740064.7|739064.7|34
1620983310000|2021-05-14 09:08:30|740121.8|739121.8|740125.6|739125.6|740135.7|739135.7|740094|739094|35
1620983320000|2021-05-14 09:08:40|740125.7|739125.7|740087.3|739087.3|740609.2|739138.5|740080.4|738609.2|38
1620983330000|2021-05-14 09:08:50|740082|739082|740131.4|739131.4|740139.9|739139.9|740081.5|739081.5|37
1620983340000|2021-05-14 09:09:00|740136.4|739136.4|740153.6|739153.6|740157.3|739157.3|740132.7|739132.7|30
1620983350000|2021-05-14 09:09:10|740143.3|739143.3|740142.7|739142.7|740157.7|739157.7|740134.7|739134.7|33
1620983360000|2021-05-14 09:09:20|740139.9|739139.9|740128.4|739128.4|740150|739150|740103.7|739103.7|35
1620983370000|2021-05-14 09:09:30|740123.6|739123.6|740143.1|739143.1|740650.5|739158.7|740108.5|738622.1|26
1620983380000|2021-05-14 09:09:40|740138.9|739138.9|740211.4|739211.4|740214.7|739214.7|740138.9|739138.9|27
1620983390000|2021-05-14 09:09:50|740209.1|739209.1|740221.2|739221.2|740230.8|739230.8|740209.1|739209.1|31
1620983400000|2021-05-14 09:10:00|740216.5|739216.5|740203.2|739203.2|740216.5|739216.5|740171.5|739171.5|32
1620983410000|2021-05-14 09:10:10|740202|739202|740256.1|739256.1|740262|739262|740196|739196|36
1620983420000|2021-05-14 09:10:20|740256.3|739256.3|740237|739237|740256.9|739256.9|740237|739237|37
1620983430000|2021-05-14 09:10:30|740224.4|739224.4|740235.4|739235.4|740248.5|739248.5|740195.8|739195.8|38
1620983440000|2021-05-14 09:10:40|740236.7|739236.7|740268.9|739268.9|740272.4|739272.4|740215.6|739215.6|37
1620983450000|2021-05-14 09:10:50|740268.6|739268.6|740221|739221|740304.6|739304.6|740221|739221|38
1620983460000|2021-05-14 09:11:00|740210.2|739210.2|740203.7|739203.7|740727|739263.6|740197.3|738716.2|37
1620983470000|2021-05-14 09:11:10|740204.3|739204.3|740228.1|739228.1|740234.5|739234.5|740198.2|739198.2|38
1620983480000|2021-05-14 09:11:20|740224.8|739224.8|740259.8|739259.8|740265.7|739265.7|740217.7|739217.7|27
1620983490000|2021-05-14 09:11:30|740255.4|739255.4|740282.4|739282.4|740287|739287|740251.2|739251.2|32
1620983500000|2021-05-14 09:11:40|740273.4|739273.4|740230|739230|740737.1|739280.5|740224.9|738727.5|34
1620983510000|2021-05-14 09:11:50|740229.7|739229.7|740219.8|739219.8|740264.8|739264.8|740214.7|739214.7|32
1620983520000|2021-05-14 09:12:00|740224.1|739224.1|740226.5|739226.5|740248.8|739248.8|740221.8|739221.8|26
1620983530000|2021-05-14 09:12:10|740229.9|739229.9|740203.4|739203.4|740232|739232|740198.6|739198.6|30
1620983540000|2021-05-14 09:12:20|740203.6|739203.6|740205.6|739205.6|740205.6|739205.6|740200.5|739200.5|26
1620983550000|2021-05-14 09:12:30|740204.3|739204.3|740192.3|739192.3|740701.4|739204.3|740192.2|738692.5|26
1620983560000|2021-05-14 09:12:40|740191.7|739191.7|740202|739202|740202|739202|740189.7|739189.7|24
1620983570000|2021-05-14 09:12:50|740195.7|739195.7|740197.7|739197.7|740694.5|739216.6|740195|738694.5|27
1620983580000|2021-05-14 09:13:00|740189.4|739189.4|740206.4|739206.4|740217.2|739217.2|740189|739189|33
1620983590000|2021-05-14 09:13:10|740213.3|739213.3|740277|739277|740772.7|739285.7|740198.2|738768.6|31
1620983600000|2021-05-14 09:13:20|740274.3|739274.3|740353.9|739353.9|740377.2|739377.2|740272.1|739272.1|32
1620983610000|2021-05-14 09:13:30|740355.9|739355.9|740352.1|739352.1|740360.6|739360.6|740333.1|739333.1|29
1620983620000|2021-05-14 09:13:40|740354.2|739354.2|740359.4|739359.4|740379.5|739379.5|740351.1|739351.1|34
1620983630000|2021-05-14 09:13:50|740353.6|739353.6|740306.2|739306.2|740833|739354|740295.2|738819.5|33
1620983640000|2021-05-14 09:14:00|740307.2|739307.2|740357.8|739357.8|740855.8|739360.7|740307.2|738841.6|23
1620983650000|2021-05-14 09:14:10|740358.1|739358.1|740406.8|739406.8|740427.8|739427.8|740356.7|739356.7|29
1620983660000|2021-05-14 09:14:20|740405.4|739405.4|740421.6|739421.6|740427.4|739427.4|740403|739403|27
1620983670000|2021-05-14 09:14:30|740421|739421|740888.2|738888.2|740888.2|739424.3|740364.9|738868.1|32
1620983680000|2021-05-14 09:14:40|740386.4|739386.4|740429.6|739429.6|740916.6|739429.6|740386.4|738910|18
1620983690000|2021-05-14 09:14:50|740417.5|739417.5|740447.1|739447.1|740449.6|739449.6|740417.5|739417.5|23
1620983700000|2021-05-14 09:15:00|740447.2|739447.2|740446.8|739446.8|740451.6|739451.6|740437.9|739437.9|24
1620983710000|2021-05-14 09:15:10|740447|739447|740448.6|739448.6|740450|739450|740441.1|739441.1|23
1620983720000|2021-05-14 09:15:20|740448.3|739448.3|740413.7|739413.7|740448.6|739448.6|740411|739411|24
1620983730000|2021-05-14 09:15:30|740411.2|739411.2|740428.9|739428.9|740909.3|739443.1|740406.9|738909.3|24
1620983740000|2021-05-14 09:15:40|740427.9|739427.9|740421|739421|740427.9|739427.9|740414|739414|28
1620983750000|2021-05-14 09:15:50|740418.6|739418.6|740428.4|739428.4|740429.3|739429.3|740401.5|739401.5|30
1620983760000|2021-05-14 09:16:00|740427.8|739427.8|740386.7|739386.7|740444.3|739444.3|740379.4|739379.4|34
1620983770000|2021-05-14 09:16:10|740385|739385|740391.1|739391.1|740902.5|739415.3|740382.9|738891.5|32
1620983780000|2021-05-14 09:16:20|740391.5|739391.5|740901|738901|740901.8|739405.5|740388.7|738900.5|27
1620983790000|2021-05-14 09:16:30|740401.6|739401.6|740414.8|739414.8|740417.1|739417.1|740392.1|739392.1|27
1620983800000|2021-05-14 09:16:40|740416.8|739416.8|740431|739431|740440.2|739440.2|740416.8|739416.8|25
1620983810000|2021-05-14 09:16:50|740432.6|739432.6|740424|739424|740438.2|739438.2|740415.2|739415.2|28
1620983820000|2021-05-14 09:17:00|740421.7|739421.7|740417.7|739417.7|740910.3|739431.1|740410.9|738910.3|35
1620983830000|2021-05-14 09:17:10|740418.3|739418.3|740395.2|739395.2|740418.3|739418.3|740382|739382|28
1620983840000|2021-05-14 09:17:20|740394.2|739394.2|740854.6|738854.6|740854.7|739402.9|740352.7|738829.5|31
1620983850000|2021-05-14 09:17:30|740854.2|738854.2|740887.3|738887.3|740887.3|739360.3|740351.1|738847.2|32
1620983860000|2021-05-14 09:17:40|740889.7|738889.7|740851.1|738851.1|740905.6|739400.9|740330.4|738836.8|29
1620983870000|2021-05-14 09:17:50|740858|738858|740369.5|739369.5|740858.8|739369.5|740348.2|738851.7|37
1620983880000|2021-05-14 09:18:00|740366.6|739366.6|740248.2|739248.2|740762.7|739370|740246.6|738749.3|39
1620983890000|2021-05-14 09:18:10|740248.3|739248.3|740261.4|739261.4|740261.4|739261.4|740236.8|739236.8|29
1620983900000|2021-05-14 09:18:20|740261.8|739261.8|740247.9|739247.9|740276.3|739276.3|740241.8|739241.8|34
1620983910000|2021-05-14 09:18:30|740246.8|739246.8|740139.9|739139.9|740264.1|739264.1|740129.9|739129.9|34
1620983920000|2021-05-14 09:18:40|740141.9|739141.9|740591.1|738591.1|740622.8|739141.9|740083.1|738580.5|33
1620983930000|2021-05-14 09:18:50|740589.9|738589.9|740140.2|739140.2|740619.4|739142.4|740097.1|738588.2|30
1620983940000|2021-05-14 09:19:00|740642|738642|740642.9|738642.9|740643.6|739135.1|740123.8|738625.1|28
1620983950000|2021-05-14 09:19:10|740639.8|738639.8|740133|739133|740639.8|739162.2|740125.4|738639.8|30
1620983960000|2021-05-14 09:19:20|740131.2|739131.2|740609.7|738609.7|740633.1|739141.6|740107.9|738607.3|29
1620983970000|2021-05-14 09:19:30|740605.3|738605.3|740062.6|739062.6|740609|739119.6|740043.2|738598.5|35
1620983980000|2021-05-14 09:19:40|740053.3|739053.3|739976.8|738976.8|740465.5|739055.3|739976.1|738465.5|29
1620983990000|2021-05-14 09:19:50|739979.4|738979.4|739988.5|738988.5|740478.8|738988.5|739964.5|738473|27
1620984000000|2021-05-14 09:20:00|739985|738985|739972.6|738972.6|740478.6|738985|739967.1|738470.3|26
1620984010000|2021-05-14 09:20:10|739976.9|738976.9|740486.3|738486.3|740486.4|738981.8|739970.4|738474|23
1620984020000|2021-05-14 09:20:20|740480.9|738480.9|740000.9|739000.9|740490.7|739000.9|739974.8|738479.7|33
1620984030000|2021-05-14 09:20:30|740005|739005|740035|739035|740530|739041.3|740005|738530|27
1620984040000|2021-05-14 09:20:40|740035.7|739035.7|740012.3|739012.3|740041.6|739041.6|740001.2|739001.2|19
1620984050000|2021-05-14 09:20:50|740005.7|739005.7|739988.5|738988.5|740518.9|739015.8|739988|738487.8|28
1620984060000|2021-05-14 09:21:00|739989.1|738989.1|739992.9|738992.9|740004.7|739004.7|739979.6|738979.6|31
1620984070000|2021-05-14 09:21:10|739997.7|738997.7|740044.3|739044.3|740049.5|739049.5|739997.4|738997.4|29
1620984080000|2021-05-14 09:21:20|740048.2|739048.2|740127.6|739127.6|740130.3|739130.3|740048.2|739048.2|29
1620984090000|2021-05-14 09:21:30|740128.3|739128.3|740115.6|739115.6|740131.6|739131.6|740115.4|739115.4|23
1620984100000|2021-05-14 09:21:40|740120.7|739120.7|740182.5|739182.5|740187|739187|740119.6|739119.6|28
1620984110000|2021-05-14 09:21:50|740179.7|739179.7|740173.8|739173.8|740221.7|739221.7|740173.8|739173.8|29
1620984120000|2021-05-14 09:22:00|740178|739178|740159.9|739159.9|740208.1|739208.1|740159.9|739159.9|33
1620984130000|2021-05-14 09:22:10|740158|739158|740177.3|739177.3|740187.9|739187.9|740155.5|739155.5|36
1620984140000|2021-05-14 09:22:20|740175.5|739175.5|740192.7|739192.7|740195.4|739195.4|740159.1|739159.1|32
1620984150000|2021-05-14 09:22:30|740191.6|739191.6|740218.5|739218.5|740224.7|739224.7|740191.6|739191.6|33
1620984160000|2021-05-14 09:22:40|740218.1|739218.1|740260.7|739260.7|740262|739262|740213.2|739213.2|28
1620984170000|2021-05-14 09:22:50|740259.5|739259.5|740233.3|739233.3|740264.6|739264.6|740227.4|739227.4|15
1620984180000|2021-05-14 09:23:00|740231|739231|740134.4|739134.4|740235|739235|740134.4|739134.4|25
1620984190000|2021-05-14 09:23:10|740136.5|739136.5|740224.9|739224.9|740225.4|739225.4|740134.4|739134.4|33
1620984200000|2021-05-14 09:23:20|740221.1|739221.1|740221.3|739221.3|740224.4|739224.4|740199.1|739199.1|26
1620984210000|2021-05-14 09:23:30|740224.2|739224.2|740222.8|739222.8|740244.6|739244.6|740205|739205|23
1620984220000|2021-05-14 09:23:40|740220.9|739220.9|740264.6|739264.6|740268.8|739268.8|740177.7|739177.7|24
1620984230000|2021-05-14 09:23:50|740263.2|739263.2|740273|739273|740342.2|739342.2|740263.2|739263.2|31
1620984240000|2021-05-14 09:24:00|740273.9|739273.9|740259.3|739259.3|740310.2|739310.2|740251.2|739251.2|31
1620984250000|2021-05-14 09:24:10|740211.6|739211.6|740217.8|739217.8|740239.3|739239.3|740206.9|739206.9|35
1620984260000|2021-05-14 09:24:20|740216.5|739216.5|740085.3|739085.3|740236.9|739236.9|740085.3|739085.3|32
1620984270000|2021-05-14 09:24:30|740087.9|739087.9|740067.2|739067.2|740095.5|739095.5|740065.3|739065.3|27
1620984280000|2021-05-14 09:24:40|740066.5|739066.5|740043|739043|740071.9|739071.9|740043|739043|27
1620984290000|2021-05-14 09:24:50|739990.2|738990.2|739968.6|738968.6|740470.3|739014.6|739960.1|738470.3|28
1620984300000|2021-05-14 09:25:00|739965|738965|739922|738922|740451|738971|739890.5|738442.8|36
1620984310000|2021-05-14 09:25:10|739913|738913|739889.3|738889.3|739928.2|738928.2|739860.4|738860.4|36
1620984320000|2021-05-14 09:25:20|739889.9|738889.9|739881.7|738881.7|740351|738889.9|739828.7|738335.5|25
1620984330000|2021-05-14 09:25:30|739882.6|738882.6|739788.9|738788.9|739882.6|738882.6|739780.1|738780.1|37
1620984340000|2021-05-14 09:25:40|739790.8|738790.8|739673|738673|739802.7|738802.7|739642.2|738642.2|38
1620984350000|2021-05-14 09:25:50|739673.2|738673.2|739951.1|738951.1|739951.1|738951.1|739673.2|738673.2|39
1620984360000|2021-05-14 09:26:00|739935|738935|739867.7|738867.7|739935|738935|739747.1|738747.1|38
1620984370000|2021-05-14 09:26:10|739873.3|738873.3|739785.1|738785.1|740329|738891.9|739780.2|738329|33
1620984380000|2021-05-14 09:26:20|739788.4|738788.4|739702.8|738702.8|739788.4|738788.4|739697.7|738697.7|32
1620984390000|2021-05-14 09:26:30|739700.9|738700.9|739722|738722|739722|738722|739677.4|738677.4|29
1620984400000|2021-05-14 09:26:40|739713.7|738713.7|739718.8|738718.8|739726|738726|739686.5|738686.5|33
1620984410000|2021-05-14 09:26:50|739726.5|738726.5|739789.1|738789.1|739796.4|738796.4|739724.5|738724.5|31
1620984420000|2021-05-14 09:27:00|739795.1|738795.1|739900.9|738900.9|739917.2|738917.2|739783.4|738783.4|28
1620984430000|2021-05-14 09:27:10|739897.7|738897.7|739886.3|738886.3|740328.3|738900.6|739841.6|738328.3|27
1620984440000|2021-05-14 09:27:20|739893.5|738893.5|740247.3|738247.3|740316.7|738897|739742.5|738247.3|37
1620984450000|2021-05-14 09:27:30|740242.2|738242.2|739806.4|738806.4|740242.2|738815.3|739749.8|738242.2|35
1620984460000|2021-05-14 09:27:40|739807.8|738807.8|739775.7|738775.7|740266.5|738831.1|739770.5|738266.5|26
1620984470000|2021-05-14 09:27:50|739775.5|738775.5|740248|738248|740258.2|738780.7|739749.8|738248|37
1620984480000|2021-05-14 09:28:00|739756.8|738756.8|739689.1|738689.1|739766.2|738766.2|739688.5|738688.5|37
1620984490000|2021-05-14 09:28:10|739699.4|738699.4|739752.3|738752.3|739752.3|738752.3|739664.3|738664.3|38
1620984500000|2021-05-14 09:28:20|740235.8|738235.8|739765.8|738765.8|740262.8|738800.5|739709.6|738211.9|39
1620984510000|2021-05-14 09:28:30|739780.7|738780.7|739756.8|738756.8|740206.9|738780.7|739706.4|738206.9|38
1620984520000|2021-05-14 09:28:40|739757.8|738757.8|739870.2|738870.2|740377.4|738898.3|739757.8|738288.3|39
1620984530000|2021-05-14 09:28:50|739866.4|738866.4|739859.3|738859.3|740333.3|738866.4|739771.7|738276.4|38
1620984540000|2021-05-14 09:29:00|740355|738355|739851.5|738851.5|740361.9|738863.1|739822.5|738332.8|36
1620984550000|2021-05-14 09:29:10|740352.8|738352.8|739829.3|738829.3|740354.9|738903.5|739805.6|738346|39
1620984560000|2021-05-14 09:29:20|739831|738831|739932.7|738932.7|740358.1|738932.7|739816.1|738309.2|36
1620984570000|2021-05-14 09:29:30|739914.4|738914.4|739974.9|738974.9|740483.6|739013.8|739908.8|738473.9|38
1620984580000|2021-05-14 09:29:40|739995.8|738995.8|740083.2|739083.2|740591.4|739108|739973.9|738471.3|31
1620984590000|2021-05-14 09:29:50|740081.5|739081.5|740176.5|739176.5|740180.6|739180.6|740079.5|739079.5|32
1620984600000|2021-05-14 09:30:00|740174.1|739174.1|740298|739298|740777.7|739315.7|740173.1|738690.7|37
1620984610000|2021-05-14 09:30:10|740298.2|739298.2|740299.6|739299.6|740811|739328|740287.7|738783|33
1620984620000|2021-05-14 09:30:20|740288.5|739288.5|740058.8|739058.8|740595.3|739291.5|740058.8|738583.1|34
1620984630000|2021-05-14 09:30:30|740067.1|739067.1|740090.8|739090.8|740115.9|739115.9|740043.8|739043.8|29
1620984640000|2021-05-14 09:30:40|740087.4|739087.4|740075.5|739075.5|740096.4|739096.4|740069.8|739069.8|23
1620984650000|2021-05-14 09:30:50|740072.9|739072.9|740071.2|739071.2|740074.5|739074.5|740050.4|739050.4|18
1620984660000|2021-05-14 09:31:00|740070.9|739070.9|740044.8|739044.8|740126.8|739126.8|740043.3|739043.3|27
1620984670000|2021-05-14 09:31:10|740044.2|739044.2|740105|739105|740114.4|739114.4|740044.2|739044.2|31
1620984680000|2021-05-14 09:31:20|740103.7|739103.7|740021.8|739021.8|740103.7|739103.7|740020.8|739020.8|35
1620984690000|2021-05-14 09:31:30|740022.2|739022.2|740023.4|739023.4|740548|739081.9|739966.3|738548|37
1620984700000|2021-05-14 09:31:40|740027.1|739027.1|740001.4|739001.4|740510.8|739047.7|739987.3|738510.8|35
1620984710000|2021-05-14 09:31:50|739995.1|738995.1|739940.7|738940.7|740507.4|739025.4|739940.7|738498.6|33
1620984720000|2021-05-14 09:32:00|739940|738940|740052.3|739052.3|740562.2|739101.5|739940|738555.7|37
1620984730000|2021-05-14 09:32:10|740058.1|739058.1|740139.6|739139.6|740550.8|739141.9|740007.5|738509|35
1620984740000|2021-05-14 09:32:20|740132|739132|740314.7|739314.7|740811.3|739317.1|740128.7|738811.3|33
1620984750000|2021-05-14 09:32:30|740306.8|739306.8|740347.6|739347.6|740857.7|739356.7|740306.2|738801.4|35
1620984760000|2021-05-14 09:32:40|740353.2|739353.2|740416|739416|740898.7|739433.5|740351|738881.1|37
1620984770000|2021-05-14 09:32:50|740417.5|739417.5|740496.9|739496.9|740932.4|739496.9|740416.5|738928|32
1620984780000|2021-05-14 09:33:00|740478.7|739478.7|740463.9|739463.9|740501.7|739501.7|740453.3|739453.3|32
1620984790000|2021-05-14 09:33:10|740465.5|739465.5|740392.8|739392.8|740886.2|739465.8|740380.9|738875.2|31
1620984800000|2021-05-14 09:33:20|740408.8|739408.8|740344.1|739344.1|740873.9|739408.8|740333.9|738860.3|26
1620984810000|2021-05-14 09:33:30|740380.2|739380.2|740376|739376|740878.2|739387.5|740361.6|738878.2|29
1620984820000|2021-05-14 09:33:40|740377|739377|740323.4|739323.4|740377|739377|740313.1|739313.1|30
1620984830000|2021-05-14 09:33:50|740325.2|739325.2|740276|739276|740325.2|739325.2|740245.7|739245.7|36
1620984840000|2021-05-14 09:34:00|740270.7|739270.7|740318.7|739318.7|740338.2|739338.2|740269.4|739269.4|29
1620984850000|2021-05-14 09:34:10|740316.1|739316.1|740278|739278|740329.2|739329.2|740275.1|739275.1|31
1620984860000|2021-05-14 09:34:20|740278.9|739278.9|740364.8|739364.8|740377.3|739377.3|740278.9|739278.9|23
1620984870000|2021-05-14 09:34:30|740362.1|739362.1|740240.1|739240.1|740882.5|739399.5|740201|738882.5|30
1620984880000|2021-05-14 09:34:40|740241.6|739241.6|740313|739313|740394.7|739394.7|740241.6|739241.6|39
1620984890000|2021-05-14 09:34:50|740315.1|739315.1|740356.4|739356.4|740816.4|739369.8|740304.6|738809.7|25
1620984900000|2021-05-14 09:35:00|740362.2|739362.2|740332|739332|740900.6|739413.8|740317|738900.6|32
1620984910000|2021-05-14 09:35:10|740333.5|739333.5|740365.3|739365.3|740917.4|739419.9|740285.2|738826.4|35
1620984920000|2021-05-14 09:35:20|740867.8|738867.8|740427.3|739427.3|740874.8|739427.3|740359.3|738840.7|39
1620984930000|2021-05-14 09:35:30|740881.5|738881.5|740328.4|739328.4|740896.9|739364.5|740326.3|738846.2|35
1620984940000|2021-05-14 09:35:40|740337.4|739337.4|740380.8|739380.8|740889.2|739403.2|740337.4|738864.4|21
1620984950000|2021-05-14 09:35:50|740380.9|739380.9|740407.9|739407.9|740407.9|739407.9|740380.9|739380.9|21
1620984960000|2021-05-14 09:36:00|740399.7|739399.7|740398|739398|740885.6|739428.2|740376.8|738885.6|32
1620984970000|2021-05-14 09:36:10|740397.2|739397.2|740403.7|739403.7|740847.9|739418.4|740340.7|738847.9|33
1620984980000|2021-05-14 09:36:20|740404|739404|740438.2|739438.2|740441.9|739441.9|740400.3|739400.3|30
1620984990000|2021-05-14 09:36:30|740434.2|739434.2|740455.6|739455.6|740458.4|739458.4|740429.2|739429.2|30
1620985000000|2021-05-14 09:36:40|740455.9|739455.9|740473.1|739473.1|740479|739479|740442.3|739442.3|20
1620985010000|2021-05-14 09:36:50|740470|739470|740463.7|739463.7|740478.3|739478.3|740457.1|739457.1|23
1620985020000|2021-05-14 09:37:00|740462.7|739462.7|740506.7|739506.7|741010.1|739510.3|740457.3|739010.1|32
1620985030000|2021-05-14 09:37:10|740505.9|739505.9|740510.4|739510.4|740513.2|739513.2|740498.5|739498.5|28
1620985040000|2021-05-14 09:37:20|740497.5|739497.5|740500.3|739500.3|740503.5|739503.5|740493.9|739493.9|28
1620985050000|2021-05-14 09:37:30|740497.1|739497.1|740510.2|739510.2|740513.4|739513.4|740497|739497|21
1620985060000|2021-05-14 09:37:40|740512.2|739512.2|740511.3|739511.3|740518.4|739518.4|740508.4|739508.4|23
1620985070000|2021-05-14 09:37:50|740510.8|739510.8|740508|739508|740516.2|739516.2|740507.4|739507.4|27
1620985080000|2021-05-14 09:38:00|740508.9|739508.9|740634.8|739634.8|740640.5|739640.5|740507.4|739507.4|32
1620985090000|2021-05-14 09:38:10|740634|739634|740604.7|739604.7|740634|739634|740598.9|739598.9|34
1620985100000|2021-05-14 09:38:20|740602|739602|740602|739602|740605.7|739605.7|740590.8|739590.8|23
1620985110000|2021-05-14 09:38:30|740597.5|739597.5|740597.7|739597.7|740605.2|739605.2|740554.9|739554.9|32
1620985120000|2021-05-14 09:38:40|740591.5|739591.5|740588.3|739588.3|740604|739604|740571|739571|32
1620985130000|2021-05-14 09:38:50|740579.1|739579.1|740625.1|739625.1|740669.3|739669.3|740574.9|739574.9|30
1620985140000|2021-05-14 09:39:00|740619.5|739619.5|740613|739613|740622.7|739622.7|740602.4|739602.4|31
1620985150000|2021-05-14 09:39:10|740613.6|739613.6|740621.4|739621.4|740629.6|739629.6|740613.2|739613.2|22
1620985160000|2021-05-14 09:39:20|740619.3|739619.3|740594.1|739594.1|740622.6|739622.6|740584.5|739584.5|24
1620985170000|2021-05-14 09:39:30|740591.1|739591.1|740574.6|739574.6|740594.6|739594.6|740535.3|739535.3|30
1620985180000|2021-05-14 09:39:40|740574.9|739574.9|740575.7|739575.7|740576.2|739576.2|740567.1|739567.1|26
1620985190000|2021-05-14 09:39:50|740575.5|739575.5|741077.9|739077.9|741077.9|739579.9|740568.2|739075.6|28
1620985200000|2021-05-14 09:40:00|741076.8|739076.8|740739.4|739739.4|741242.7|739760.7|740614.7|739076.8|35
1620985210000|2021-05-14 09:40:10|740738.8|739738.8|740724.5|739724.5|741231.2|739758.4|740695.5|739231.2|34
1620985220000|2021-05-14 09:40:20|740717.7|739717.7|740718|739718|740724.7|739724.7|740714.1|739714.1|31
1620985230000|2021-05-14 09:40:30|740717.7|739717.7|740624.2|739624.2|741210.2|739717.7|740624.2|739199.8|35
1620985240000|2021-05-14 09:40:40|740638.2|739638.2|740596.6|739596.6|740638.2|739638.2|740588.7|739588.7|28
1620985250000|2021-05-14 09:40:50|740596.2|739596.2|741079|739079|741081.5|739611.4|740575.4|739079|30
1620985260000|2021-05-14 09:41:00|741080.2|739080.2|740594.2|739594.2|741096.3|739598.7|740581.4|739080.2|31
1620985270000|2021-05-14 09:41:10|740594.4|739594.4|740595.2|739595.2|740601.3|739601.3|740590|739590|24
1620985280000|2021-05-14 09:41:20|740590.9|739590.9|740567.3|739567.3|741082|739590.9|740558.1|739075.3|37
1620985290000|2021-05-14 09:41:30|740577.2|739577.2|740605.3|739605.3|740611.3|739611.3|740570.4|739570.4|22
1620985300000|2021-05-14 09:41:40|740585.2|739585.2|740614.1|739614.1|741104.8|739642.9|740563.8|739104.8|33
1620985310000|2021-05-14 09:41:50|740615.1|739615.1|741095.7|739095.7|741098.3|739615.1|740590|739095.7|30
1620985320000|2021-05-14 09:42:00|741090.8|739090.8|740651|739651|741136.3|739651|740589.3|739090.7|33
1620985330000|2021-05-14 09:42:10|740648.8|739648.8|740700.8|739700.8|740703.1|739703.1|740640.7|739640.7|36
1620985340000|2021-05-14 09:42:20|740700.2|739700.2|740686.1|739686.1|740718.3|739718.3|740677.5|739677.5|25
1620985350000|2021-05-14 09:42:30|740686.9|739686.9|740703.5|739703.5|740714|739714|740679.8|739679.8|19
1620985360000|2021-05-14 09:42:40|740701.6|739701.6|740749.4|739749.4|740749.4|739749.4|740693.5|739693.5|24
1620985370000|2021-05-14 09:42:50|740756.3|739756.3|740735.5|739735.5|740756.3|739756.3|740720.5|739720.5|28
1620985380000|2021-05-14 09:43:00|740733.8|739733.8|740736.1|739736.1|740736.7|739736.7|740733.2|739733.2|18
1620985390000|2021-05-14 09:43:10|740734.7|739734.7|740716.6|739716.6|740734.7|739734.7|740710|739710|31
1620985400000|2021-05-14 09:43:20|740716.8|739716.8|740736.2|739736.2|740738.4|739738.4|740716.8|739716.8|28
1620985410000|2021-05-14 09:43:30|740740.7|739740.7|740756.1|739756.1|740768.6|739768.6|740738.2|739738.2|34
1620985420000|2021-05-14 09:43:40|740764.2|739764.2|740761.7|739761.7|740767.5|739767.5|740759.8|739759.8|22
1620985430000|2021-05-14 09:43:50|740762|739762|740697.5|739697.5|740762|739762|740685.9|739685.9|30
1620985440000|2021-05-14 09:44:00|740696.8|739696.8|740639.6|739639.6|740700.8|739700.8|740639.6|739639.6|25
1620985450000|2021-05-14 09:44:10|740618.5|739618.5|741108.9|739108.9|741116.4|739618.5|740618.5|739106.2|24
1620985460000|2021-05-14 09:44:20|741109.2|739109.2|740608.5|739608.5|741109.2|739617|740608.5|739109.2|20
1620985470000|2021-05-14 09:44:30|740607.9|739607.9|740665.7|739665.7|741181.5|739677|740607.9|739164|31
1620985480000|2021-05-14 09:44:40|740639.3|739639.3|740617.5|739617.5|741168.9|739664|740617.5|739133.5|38
1620985490000|2021-05-14 09:44:50|740620.7|739620.7|740649.6|739649.6|741128.3|739653.1|740618.8|739119|28
1620985500000|2021-05-14 09:45:00|740647.2|739647.2|741150.2|739150.2|741150.2|739657|740643|739143.8|29
1620985510000|2021-05-14 09:45:10|741154.8|739154.8|740561.6|739561.6|741154.8|739624.1|740553.9|739061.7|35
1620985520000|2021-05-14 09:45:20|740560.7|739560.7|740597.3|739597.3|741089.5|739612.6|740542.3|739089.5|30
1620985530000|2021-05-14 09:45:30|740600.7|739600.7|740595.1|739595.1|740610.6|739610.6|740595.1|739595.1|32
1620985540000|2021-05-14 09:45:40|740592.6|739592.6|741169.7|739169.7|741172.4|739640.5|740587|739149|31
1620985550000|2021-05-14 09:45:50|741165.1|739165.1|740710.4|739710.4|741212.8|739721.9|740664.7|739165.1|34
1620985560000|2021-05-14 09:46:00|741211.7|739211.7|740726.3|739726.3|741211.7|739726.3|740711.3|739207.6|26
1620985570000|2021-05-14 09:46:10|740724.4|739724.4|740722.1|739722.1|741227.9|739731.4|740707.8|739209.3|29
1620985580000|2021-05-14 09:46:20|740725.7|739725.7|740649.3|739649.3|741232.1|739733.4|740639.3|739139.8|33
1620985590000|2021-05-14 09:46:30|740650.6|739650.6|741103.2|739103.2|741131|739651.8|740608.5|739097.2|29
1620985600000|2021-05-14 09:46:40|741096.8|739096.8|740655.9|739655.9|741147.2|739655.9|740624.7|739096.8|28
1620985610000|2021-05-14 09:46:50|740658.4|739658.4|740645.8|739645.8|740669.2|739669.2|740645.8|739645.8|22
1620985620000|2021-05-14 09:47:00|740645.6|739645.6|741080.8|739080.8|741152.5|739653.5|740557.2|739080.8|30
1620985630000|2021-05-14 09:47:10|741083.4|739083.4|740588.1|739588.1|741090.9|739588.1|740561.7|739083.4|24
1620985640000|2021-05-14 09:47:20|740583.5|739583.5|740586.7|739586.7|740595.9|739595.9|740576.9|739576.9|27
1620985650000|2021-05-14 09:47:30|740595.4|739595.4|740708.7|739708.7|741178.8|739711.2|740584.9|739083.6|26
1620985660000|2021-05-14 09:47:40|740709|739709|740752.8|739752.8|740763.7|739763.7|740709|739709|26
1620985670000|2021-05-14 09:47:50|740757.6|739757.6|740708.9|739708.9|741233.3|739757.6|740695.8|739206.7|25
1620985680000|2021-05-14 09:48:00|740699|739699|740716.5|739716.5|740733|739733|740699|739699|33
1620985690000|2021-05-14 09:48:10|740718.9|739718.9|740712.7|739712.7|740724.1|739724.1|740711.9|739711.9|25
1620985700000|2021-05-14 09:48:20|740713.5|739713.5|740706.1|739706.1|740718.8|739718.8|740704.1|739704.1|23
1620985710000|2021-05-14 09:48:30|740717.7|739717.7|740712.6|739712.6|740718.8|739718.8|740702.8|739702.8|23
1620985720000|2021-05-14 09:48:40|740709.4|739709.4|740694.4|739694.4|741194.4|739709.4|740692|739188.4|25
1620985730000|2021-05-14 09:48:50|740698.5|739698.5|740702.5|739702.5|741200.2|739707.7|740687|739198.2|24
1620985740000|2021-05-14 09:49:00|740700.1|739700.1|740708.7|739708.7|740712.5|739712.5|740698.8|739698.8|22
1620985750000|2021-05-14 09:49:10|740705.3|739705.3|740725.3|739725.3|741226.9|739726.3|740694|739219.8|20
1620985760000|2021-05-14 09:49:20|740722.8|739722.8|740712.2|739712.2|740726.5|739726.5|740707.6|739707.6|24
1620985770000|2021-05-14 09:49:30|740708.4|739708.4|740691.5|739691.5|740711.7|739711.7|740691.5|739691.5|22
1620985780000|2021-05-14 09:49:40|740691.7|739691.7|740671.3|739671.3|740712.7|739712.7|740671.3|739671.3|21
1620985790000|2021-05-14 09:49:50|740663|739663|741218.4|739218.4|741218.4|739722.5|740660.8|739191.4|24
1620985800000|2021-05-14 09:50:00|740720.7|739720.7|740773.3|739773.3|740782.8|739782.8|740720.7|739720.7|35
1620985810000|2021-05-14 09:50:10|740768|739768|740753.1|739753.1|740777.5|739777.5|740748.9|739748.9|27
1620985820000|2021-05-14 09:50:20|740754.7|739754.7|740754.7|739754.7|740762.7|739762.7|740754|739754|16
1620985830000|2021-05-14 09:50:30|740753.9|739753.9|740802.3|739802.3|740802.3|739802.3|740753.9|739753.9|25
1620985840000|2021-05-14 09:50:40|740799.2|739799.2|740796.1|739796.1|740806.5|739806.5|740780|739780|22
1620985850000|2021-05-14 09:50:50|740796|739796|740850.5|739850.5|740856|739856|740789.1|739789.1|28
1620985860000|2021-05-14 09:51:00|740845.5|739845.5|740889|739889|740893.8|739893.8|740827.3|739827.3|33
1620985870000|2021-05-14 09:51:10|740891.6|739891.6|740789.9|739789.9|741377.4|739891.6|740789.9|739319|35
1620985880000|2021-05-14 09:51:20|741275.1|739275.1|740791.7|739791.7|741321.9|739822|740749.5|739269.3|37
1620985890000|2021-05-14 09:51:30|740784.5|739784.5|741275.9|739275.9|741302.5|739808.6|740781.2|739273.6|28
1620985900000|2021-05-14 09:51:40|741275.4|739275.4|740791.1|739791.1|741357.1|739847.5|740750.4|739245.6|31
1620985910000|2021-05-14 09:51:50|740793.8|739793.8|740796.2|739796.2|740806.8|739806.8|740786.3|739786.3|30
1620985920000|2021-05-14 09:52:00|740800.8|739800.8|740842.1|739842.1|741307.3|739842.1|740781.4|739305.5|29
1620985930000|2021-05-14 09:52:10|740842.7|739842.7|740834.3|739834.3|740861|739861|740828|739828|28
1620985940000|2021-05-14 09:52:20|740839.5|739839.5|740779.4|739779.4|740839.5|739839.5|740779|739779|23
1620985950000|2021-05-14 09:52:30|740780.8|739780.8|740893.2|739893.2|741287.3|739900|740780.8|739287.3|29
1620985960000|2021-05-14 09:52:40|740894.3|739894.3|740925|739925|740927.6|739927.6|740870.8|739870.8|32
1620985970000|2021-05-14 09:52:50|740923.8|739923.8|740921.4|739921.4|740933.4|739933.4|740911.5|739911.5|27
1620985980000|2021-05-14 09:53:00|740921.3|739921.3|740925.5|739925.5|740925.9|739925.9|740912|739912|20
1620985990000|2021-05-14 09:53:10|740925.6|739925.6|740917.6|739917.6|740925.9|739925.9|740914.4|739914.4|19
1620986000000|2021-05-14 09:53:20|740920.9|739920.9|740928.4|739928.4|740928.6|739928.6|740911.8|739911.8|25
1620986010000|2021-05-14 09:53:30|740922.8|739922.8|740913.7|739913.7|740923.3|739923.3|740908.9|739908.9|15
1620986020000|2021-05-14 09:53:40|740914.5|739914.5|740915.1|739915.1|740923.9|739923.9|740907.1|739907.1|19
1620986030000|2021-05-14 09:53:50|740914.5|739914.5|740913.5|739913.5|740923.3|739923.3|740913.5|739913.5|19
1620986040000|2021-05-14 09:54:00|740907.7|739907.7|740884.1|739884.1|740922|739922|740859.8|739859.8|29
1620986050000|2021-05-14 09:54:10|740890.4|739890.4|740877.7|739877.7|740890.4|739890.4|740861.6|739861.6|19
1620986060000|2021-05-14 09:54:20|740877.9|739877.9|740885.8|739885.8|740887.9|739887.9|740867.6|739867.6|25
1620986070000|2021-05-14 09:54:30|740885.3|739885.3|740750.4|739750.4|740886|739886|740750.4|739750.4|23
1620986080000|2021-05-14 09:54:40|740740|739740|740724.2|739724.2|740740|739740|740697.1|739697.1|35
1620986090000|2021-05-14 09:54:50|740707.8|739707.8|740742.6|739742.6|740744.6|739744.6|740698.1|739698.1|29
1620986100000|2021-05-14 09:55:00|740740|739740|740729.7|739729.7|740742.8|739742.8|740723|739723|25
1620986110000|2021-05-14 09:55:10|740738.8|739738.8|740727.7|739727.7|740741.3|739741.3|740725.3|739725.3|27
1620986120000|2021-05-14 09:55:20|740727.8|739727.8|740740|739740|740748.6|739748.6|740724.3|739724.3|27
1620986130000|2021-05-14 09:55:30|740728.3|739728.3|740732.5|739732.5|740734.7|739734.7|740721.4|739721.4|22
1620986140000|2021-05-14 09:55:40|740731.7|739731.7|740739.5|739739.5|740741.6|739741.6|740727.9|739727.9|22
1620986150000|2021-05-14 09:55:50|740736.6|739736.6|740742|739742|740742|739742|740728.5|739728.5|16
1620986160000|2021-05-14 09:56:00|740739.2|739739.2|740771.1|739771.1|741251.7|739778.3|740733.6|739241.9|38
1620986170000|2021-05-14 09:56:10|740772.7|739772.7|740776.3|739776.3|740782.5|739782.5|740758.3|739758.3|23
1620986180000|2021-05-14 09:56:20|740775.6|739775.6|740900.6|739900.6|740916.1|739916.1|740765.8|739765.8|35
1620986190000|2021-05-14 09:56:30|740898.8|739898.8|740879.2|739879.2|741383|739904.4|740878.2|739379.6|27
1620986200000|2021-05-14 09:56:40|740882.5|739882.5|740829.5|739829.5|741328|739890.1|740823.5|739319.5|23
1620986210000|2021-05-14 09:56:50|740840.5|739840.5|740829.2|739829.2|740865.8|739865.8|740822.3|739822.3|26
1620986220000|2021-05-14 09:57:00|740810.3|739810.3|740769.9|739769.9|741297|739810.3|740761|739291.5|30
1620986230000|2021-05-14 09:57:10|740765.4|739765.4|740769.9|739769.9|741255.5|739776.5|740732.1|739251.5|28
1620986240000|2021-05-14 09:57:20|740765.5|739765.5|740757.4|739757.4|741268.4|739771.1|740754.9|739254.6|23
1620986250000|2021-05-14 09:57:30|740756.3|739756.3|740751.5|739751.5|740768.9|739768.9|740751.4|739751.4|25
1620986260000|2021-05-14 09:57:40|740750.3|739750.3|740698.2|739698.2|740750.8|739750.8|740690.9|739690.9|24
1620986270000|2021-05-14 09:57:50|740698.1|739698.1|740634|739634|740706.8|739706.8|740625|739625|28
1620986280000|2021-05-14 09:58:00|740633.1|739633.1|740645.5|739645.5|740658.3|739658.3|740624.6|739624.6|29
1620986290000|2021-05-14 09:58:10|740644.3|739644.3|741140.5|739140.5|741140.5|739648.2|740628.7|739117.5|28
1620986300000|2021-05-14 09:58:20|741136.5|739136.5|740641.2|739641.2|741154.7|739648.1|740641.2|739131.4|28
1620986310000|2021-05-14 09:58:30|740641.8|739641.8|741136|739136|741142.9|739652|740631.3|739135.4|26
1620986320000|2021-05-14 09:58:40|740637.2|739637.2|740714.6|739714.6|741217|739726.1|740616.4|739217|24
1620986330000|2021-05-14 09:58:50|740710.1|739710.1|741242.5|739242.5|741271.2|739765.5|740710.1|739237.5|31
1620986340000|2021-05-14 09:59:00|741241.9|739241.9|741270.6|739270.6|741278.2|739760.6|740758.2|739241.9|28
1620986350000|2021-05-14 09:59:10|741264.2|739264.2|740812.3|739812.3|741309.9|739812.3|740782.4|739261.5|27
1620986360000|2021-05-14 09:59:20|741313.2|739313.2|741273.8|739273.8|741313.2|739813.7|740785.9|739269.1|18
1620986370000|2021-05-14 09:59:30|741273.5|739273.5|741262.8|739262.8|741278.7|739767.5|740764.8|739262|28
1620986380000|2021-05-14 09:59:40|741264.4|739264.4|741269.1|739269.1|741271.3|739271.3|741259.3|739259.3|22
1620986390000|2021-05-14 09:59:50|741261|739261|740758.2|739758.2|741261|739761.8|740755|739254.6|25
1620986400000|2021-05-14 10:00:00|740765.5|739765.5|740857.5|739857.5|741365|739868|740765.5|739353.5|33
1620986410000|2021-05-14 10:00:10|740856.6|739856.6|740855.9|739855.9|740866.2|739866.2|740855.3|739855.3|23
1620986420000|2021-05-14 10:00:20|740857.9|739857.9|740878.8|739878.8|740887.1|739887.1|740857.9|739857.9|27
1620986430000|2021-05-14 10:00:30|740878.1|739878.1|741354|739354|741359.1|739886.3|740859.9|739352.7|26
1620986440000|2021-05-14 10:00:40|741369.1|739369.1|741235.8|739235.8|741369.1|739819.4|740748.8|739234.8|39
1620986450000|2021-05-14 10:00:50|741226.8|739226.8|740721.9|739721.9|741235.9|739744.7|740721.9|739205.1|27
1620986460000|2021-05-14 10:01:00|740725.1|739725.1|740707.9|739707.9|741244|739750.2|740702.3|739207.6|21
1620986470000|2021-05-14 10:01:10|740710.2|739710.2|741215.5|739215.5|741265.8|739762.8|740709.6|739201.6|20
1620986480000|2021-05-14 10:01:20|741182.5|739182.5|740618.1|739618.1|741182.5|739668.4|740608.3|739148.1|30
1620986490000|2021-05-14 10:01:30|740613.6|739613.6|740590.4|739590.4|740644.5|739644.5|740589.7|739589.7|29
1620986500000|2021-05-14 10:01:40|740586|739586|740598.9|739598.9|741078|739598.9|740552.7|739070.8|22
1620986510000|2021-05-14 10:01:50|740596|739596|740620.3|739620.3|740627.2|739627.2|740596|739596|20
1620986520000|2021-05-14 10:02:00|740613.8|739613.8|740618.4|739618.4|740641.7|739641.7|740613.8|739613.8|25
1620986530000|2021-05-14 10:02:10|740619.4|739619.4|740627.8|739627.8|740637|739637|740590.3|739590.3|32
1620986540000|2021-05-14 10:02:20|740628.2|739628.2|740705|739705|740710.5|739710.5|740628.2|739628.2|17
1620986550000|2021-05-14 10:02:30|740705.2|739705.2|740704.2|739704.2|740714.2|739714.2|740704.2|739704.2|16
1620986560000|2021-05-14 10:02:40|740704.4|739704.4|740672|739672|741155|739705.6|740659.8|739153.9|20
1620986570000|2021-05-14 10:02:50|740671.7|739671.7|740637.2|739637.2|740671.7|739671.7|740627.1|739627.1|28
1620986580000|2021-05-14 10:03:00|740636.5|739636.5|740609.8|739609.8|741121.7|739637.1|740603.9|739115.9|26
1620986590000|2021-05-14 10:03:10|740610.7|739610.7|740620.5|739620.5|741117.9|739634.4|740595.5|739100.9|30
1620986600000|2021-05-14 10:03:20|740623.7|739623.7|740639.8|739639.8|741133.6|739640|740617.4|739116.5|28
1620986610000|2021-05-14 10:03:30|740640.3|739640.3|740581.2|739581.2|741140.3|739641|740573.3|739112.4|24
1620986620000|2021-05-14 10:03:40|740579.5|739579.5|740534.5|739534.5|741060.7|739582.2|740521.5|739000.9|26
1620986630000|2021-05-14 10:03:50|740532.5|739532.5|740529.4|739529.4|740545.1|739545.1|740522.4|739522.4|20
1620986640000|2021-05-14 10:04:00|740466.1|739466.1|741028.5|739028.5|741055|739552.1|740460.5|739001.6|33
1620986650000|2021-05-14 10:04:10|741032.2|739032.2|740535.6|739535.6|741044.6|739543.5|740503|739010.7|22
1620986660000|2021-05-14 10:04:20|740535.9|739535.9|741027.1|739027.1|741027.4|739537.6|740535.4|739013.4|14
1620986670000|2021-05-14 10:04:30|741026.7|739026.7|741033.3|739033.3|741041.6|739552|740531.9|739019.4|28
1620986680000|2021-05-14 10:04:40|741032.7|739032.7|740550|739550|741033.9|739550|740518.7|739016.8|20
1620986690000|2021-05-14 10:04:50|741024.3|739024.3|740474|739474|741045.9|739533.6|740439.1|738963|27
1620986700000|2021-05-14 10:05:00|740498|739498|740473|739473|740498|739498|740465|739465|30
1620986710000|2021-05-14 10:05:10|740465.7|739465.7|740446|739446|740471.7|739471.7|740446|739446|24
1620986720000|2021-05-14 10:05:20|740447|739447|740510|739510|741008.8|739513.5|740447|738988.4|29
1620986730000|2021-05-14 10:05:30|740514.6|739514.6|740493.9|739493.9|740514.6|739514.6|740482|739482|29
1620986740000|2021-05-14 10:05:40|740495.7|739495.7|740445|739445|740955.2|739495.7|740440.6|738930.1|23
1620986750000|2021-05-14 10:05:50|740452.1|739452.1|740480.5|739480.5|740964.7|739480.5|740437.9|738955.9|26
1620986760000|2021-05-14 10:06:00|740479.6|739479.6|740453.3|739453.3|740481.2|739481.2|740451.6|739451.6|31
1620986770000|2021-05-14 10:06:10|740454.8|739454.8|740447.7|739447.7|740461.1|739461.1|740440.2|739440.2|26
1620986780000|2021-05-14 10:06:20|740439.4|739439.4|740458.7|739458.7|740467.5|739467.5|740439.4|739439.4|26
1620986790000|2021-05-14 10:06:30|740461.9|739461.9|740444.7|739444.7|740462.7|739462.7|740440.5|739440.5|23
1620986800000|2021-05-14 10:06:40|740444.9|739444.9|740458.1|739458.1|740935.5|739458.1|740437.6|738935.5|21
1620986810000|2021-05-14 10:06:50|740451.1|739451.1|740936.7|738936.7|740936.7|739454.3|740433.7|738924.1|23
1620986820000|2021-05-14 10:07:00|740935.4|738935.4|740440.4|739440.4|740937.9|739442.2|740436|738935.4|16
1620986830000|2021-05-14 10:07:10|740441.3|739441.3|740420.7|739420.7|740441.3|739441.3|740420.7|739420.7|20
1620986840000|2021-05-14 10:07:20|740423.4|739423.4|740908.5|738908.5|740927.7|739442|740423.4|738908.5|17
1620986850000|2021-05-14 10:07:30|740921|738921|740464.5|739464.5|740940.5|739464.5|740426.3|738884.5|23
1620986860000|2021-05-14 10:07:40|740463.3|739463.3|740442.6|739442.6|740934.8|739463.3|740440.7|738914.9|19
1620986870000|2021-05-14 10:07:50|740441.3|739441.3|740409.2|739409.2|740923.2|739441.3|740394.4|738877.4|34
1620986880000|2021-05-14 10:08:00|740409.1|739409.1|740423.3|739423.3|740894.1|739423.3|740364.4|738880.8|31
1620986890000|2021-05-14 10:08:10|740895.8|738895.8|740436.2|739436.2|740947.9|739445.2|740429.7|738895.8|26
1620986900000|2021-05-14 10:08:20|740434.8|739434.8|740939.6|738939.6|740954.5|739450.8|740424.7|738923.4|32
1620986910000|2021-05-14 10:08:30|740421.4|739421.4|740434.4|739434.4|740923.8|739435.9|740418.9|738920.2|33
1620986920000|2021-05-14 10:08:40|740430|739430|740904.9|738904.9|740914.3|739430|740387.8|738898.6|37
1620986930000|2021-05-14 10:08:50|740909.2|738909.2|740904|738904|740913.2|739414.6|740387.7|738893.9|28
1620986940000|2021-05-14 10:09:00|740903.4|738903.4|740911|738911|740937.8|739436|740395.2|738894.8|34
1620986950000|2021-05-14 10:09:10|740910.3|738910.3|740932.9|738932.9|740939.1|739438.5|740425.2|738910.3|30
1620986960000|2021-05-14 10:09:20|740932.7|738932.7|740911.9|738911.9|740933.5|739432.4|740413.3|738911.9|28
1620986970000|2021-05-14 10:09:30|740913.8|738913.8|740424.8|739424.8|740936.3|739433.4|740419.3|738908.7|26
1620986980000|2021-05-14 10:09:40|740426.2|739426.2|740854.7|738854.7|740936.4|739433.6|740355.5|738853.2|31
1620986990000|2021-05-14 10:09:50|740857.3|738857.3|740395.7|739395.7|740906.6|739408.2|740386.2|738851.5|27
1620987000000|2021-05-14 10:10:00|740398.8|739398.8|740390.5|739390.5|740902.8|739398.8|740374|738897.9|27
1620987010000|2021-05-14 10:10:10|740382.2|739382.2|740891.6|738891.6|740891.6|739390.6|740372.4|738869.3|22
1620987020000|2021-05-14 10:10:20|740891.4|738891.4|740418.9|739418.9|740893.3|739418.9|740413.7|738884.7|23
1620987030000|2021-05-14 10:10:30|740924.6|738924.6|740940.9|738940.9|740940.9|739437.6|740429.5|738918.1|21
1620987040000|2021-05-14 10:10:40|740940.5|738940.5|740940.7|738940.7|740940.7|738940.7|740934.8|738934.8|16
1620987050000|2021-05-14 10:10:50|740940.3|738940.3|740460.9|739460.9|740942.7|739461.1|740450.7|738938.6|30
1620987060000|2021-05-14 10:11:00|740458.7|739458.7|741029.7|739029.7|741029.7|739520|740455.5|738996.1|24
1620987070000|2021-05-14 10:11:10|741026.4|739026.4|740534.9|739534.9|741047.9|739540|740519.4|739026.4|22
1620987080000|2021-05-14 10:11:20|740536.4|739536.4|740532.9|739532.9|740536.4|739536.4|740520.4|739520.4|15
1620987090000|2021-05-14 10:11:30|740534.6|739534.6|740537.3|739537.3|740537.3|739537.3|740518.6|739518.6|23
1620987100000|2021-05-14 10:11:40|740538|739538|741026|739026|741026.9|739562.5|740515.9|739020|21
1620987110000|2021-05-14 10:11:50|741024.2|739024.2|740529.8|739529.8|741030.2|739529.8|740523.6|739021.8|22
1620987120000|2021-05-14 10:12:00|740524.2|739524.2|740516.1|739516.1|741016.7|739524.2|740498.1|738996.7|32
1620987130000|2021-05-14 10:12:10|740502.5|739502.5|740381.9|739381.9|741009.3|739518.6|740362.9|738880.4|32
1620987140000|2021-05-14 10:12:20|740382.2|739382.2|740283.4|739283.4|740382.6|739382.6|740283.4|739283.4|32
1620987150000|2021-05-14 10:12:30|740292.5|739292.5|740260.1|739260.1|740792.1|739308.9|740256.5|738788.7|36
1620987160000|2021-05-14 10:12:40|740265|739265|740190.9|739190.9|740685.9|739280.4|740180.3|738685.9|29
1620987170000|2021-05-14 10:12:50|740188.6|739188.6|740186.2|739186.2|740196.6|739196.6|740178.5|739178.5|21
1620987180000|2021-05-14 10:13:00|740186.7|739186.7|740174.6|739174.6|740186.7|739186.7|740173.3|739173.3|20
1620987190000|2021-05-14 10:13:10|740175.2|739175.2|740715.7|738715.7|740716.2|739216.8|740175.2|738708.8|23
1620987200000|2021-05-14 10:13:20|740716.1|738716.1|740205.8|739205.8|740716.1|739218|740205.7|738695.5|24
1620987210000|2021-05-14 10:13:30|740201.1|739201.1|740747.9|738747.9|740747.9|739254|740194.1|738746.1|21
1620987220000|2021-05-14 10:13:40|740259.7|739259.7|740256.7|739256.7|740277.5|739277.5|740253.1|739253.1|28
1620987230000|2021-05-14 10:13:50|740257.2|739257.2|740280.3|739280.3|740280.3|739280.3|740255.5|739255.5|19
1620987240000|2021-05-14 10:14:00|740276.7|739276.7|740265.3|739265.3|740282.5|739282.5|740257.2|739257.2|21
1620987250000|2021-05-14 10:14:10|740267.5|739267.5|740399.2|739399.2|740892.7|739399.2|740267.5|738879.5|19
1620987260000|2021-05-14 10:14:20|740401|739401|740877.1|738877.1|740878.9|739401|740377.7|738877.1|21
1620987270000|2021-05-14 10:14:30|740876.7|738876.7|740854.9|738854.9|740876.7|739356.9|740356.5|738847|18
1620987280000|2021-05-14 10:14:40|740854.2|738854.2|740373.5|739373.5|740873.8|739373.5|740356.4|738850.6|20
1620987290000|2021-05-14 10:14:50|740373.7|739373.7|740868.2|738868.2|740872.5|739373.7|740337.6|738836.7|29
1620987300000|2021-05-14 10:15:00|740867.7|738867.7|740350.6|739350.6|740867.7|739351.5|740341.5|738840|25
1620987310000|2021-05-14 10:15:10|740355.7|739355.7|740379.9|739379.9|740381.1|739381.1|740355.7|739355.7|25
1620987320000|2021-05-14 10:15:20|740380.6|739380.6|740359.9|739359.9|740391|739391|740349.1|739349.1|29
1620987330000|2021-05-14 10:15:30|740853.3|738853.3|740333.7|739333.7|740854.6|739333.7|740329.8|738842.3|26
1620987340000|2021-05-14 10:15:40|740334.1|739334.1|740336|739336|740341.2|739341.2|740330.4|739330.4|24
1620987350000|2021-05-14 10:15:50|740335.9|739335.9|740748.2|738748.2|740748.2|739335.9|740253.8|738742|26
1620987360000|2021-05-14 10:16:00|740237.8|739237.8|740244.5|739244.5|740739.2|739245.5|740225.8|738734.9|27
1620987370000|2021-05-14 10:16:10|740239.9|739239.9|740273.7|739273.7|740777.6|739276.7|740238.8|738772.3|29
1620987380000|2021-05-14 10:16:20|740275.6|739275.6|740268.2|739268.2|740277.4|739277.4|740262.9|739262.9|23
1620987390000|2021-05-14 10:16:30|740268.5|739268.5|740206.7|739206.7|740268.5|739268.5|740200.4|739200.4|29
1620987400000|2021-05-14 10:16:40|740204|739204|740193.3|739193.3|740205.3|739205.3|740192.2|739192.2|22
1620987410000|2021-05-14 10:16:50|740192|739192|740207.1|739207.1|740212|739212|740192|739192|22
1620987420000|2021-05-14 10:17:00|740208|739208|740210.6|739210.6|740212.1|739212.1|740206.7|739206.7|11
1620987430000|2021-05-14 10:17:10|740209.6|739209.6|740209.8|739209.8|740213.7|739213.7|740209.6|739209.6|12
1620987440000|2021-05-14 10:17:20|740212|739212|740211.1|739211.1|740254.4|739254.4|740208.1|739208.1|15
1620987450000|2021-05-14 10:17:30|740210.5|739210.5|740206.4|739206.4|740210.5|739210.5|740203.7|739203.7|21
1620987460000|2021-05-14 10:17:40|740205.1|739205.1|740230.1|739230.1|740238.9|739238.9|740205.1|739205.1|21
1620987470000|2021-05-14 10:17:50|740231.7|739231.7|740230.4|739230.4|740238.7|739238.7|740228.4|739228.4|23
1620987480000|2021-05-14 10:18:00|740229.9|739229.9|740261.8|739261.8|740275.5|739275.5|740218.6|739218.6|28
1620987490000|2021-05-14 10:18:10|740261.4|739261.4|740251.2|739251.2|740261.4|739261.4|740234.1|739234.1|23
1620987500000|2021-05-14 10:18:20|740252.1|739252.1|740238|739238|740261.3|739261.3|740237.3|739237.3|23
1620987510000|2021-05-14 10:18:30|740243.2|739243.2|740251.5|739251.5|740258.7|739258.7|740233.2|739233.2|27
1620987520000|2021-05-14 10:18:40|740250.8|739250.8|740218.8|739218.8|740253|739253|740218.2|739218.2|30
1620987530000|2021-05-14 10:18:50|740220.4|739220.4|740226.9|739226.9|740227.1|739227.1|740214.7|739214.7|26
1620987540000|2021-05-14 10:19:00|740226.6|739226.6|740235.5|739235.5|740236.4|739236.4|740224.7|739224.7|26
1620987550000|2021-05-14 10:19:10|740236.4|739236.4|740233.9|739233.9|740237.8|739237.8|740232.4|739232.4|26
1620987560000|2021-05-14 10:19:20|740226.2|739226.2|740237.7|739237.7|740239.2|739239.2|740220.3|739220.3|25
1620987570000|2021-05-14 10:19:30|740237.3|739237.3|740233|739233|740237.3|739237.3|740230.8|739230.8|17
1620987580000|2021-05-14 10:19:40|740233.5|739233.5|740714.6|738714.6|740714.6|739240.8|740215.6|738702.2|24
1620987590000|2021-05-14 10:19:50|740718.5|738718.5|740713.3|738713.3|740718.5|738718.5|740713.1|738713.1|17
1620987600000|2021-05-14 10:20:00|740712.6|738712.6|740216.3|739216.3|740712.6|739242.8|740186.6|738709.6|34
1620987610000|2021-05-14 10:20:10|740218.1|739218.1|740208.6|739208.6|740735.8|739237.5|740208.6|738727.2|27
1620987620000|2021-05-14 10:20:20|740204.9|739204.9|740223.7|739223.7|740225.4|739225.4|740200.1|739200.1|26
1620987630000|2021-05-14 10:20:30|740225.7|739225.7|740166.7|739166.7|740226.1|739226.1|740164.9|739164.9|33
1620987640000|2021-05-14 10:20:40|740167|739167|740131.3|739131.3|740170|739170|740126.9|739126.9|30
1620987650000|2021-05-14 10:20:50|740128.4|739128.4|740094.5|739094.5|740609.4|739128.4|740089.6|738585.1|35
1620987660000|2021-05-14 10:21:00|740089.7|739089.7|740143|739143|740639.5|739147.3|740089.7|738630.1|32
1620987670000|2021-05-14 10:21:10|740142.8|739142.8|740134.9|739134.9|740149.5|739149.5|740131.8|739131.8|27
1620987680000|2021-05-14 10:21:20|740135.1|739135.1|740082.9|739082.9|740135.1|739135.1|740082.9|739082.9|28
1620987690000|2021-05-14 10:21:30|740076.2|739076.2|740124.6|739124.6|740125.4|739125.4|740062|739062|33
1620987700000|2021-05-14 10:21:40|740122.5|739122.5|740102.9|739102.9|740135.1|739135.1|740102.9|739102.9|32
1620987710000|2021-05-14 10:21:50|740092.7|739092.7|740036.5|739036.5|740092.7|739092.7|740033.6|739033.6|32
1620987720000|2021-05-14 10:22:00|740027|739027|740037.2|739037.2|740041.2|739041.2|740027|739027|27
1620987730000|2021-05-14 10:22:10|740543.8|738543.8|740019.6|739019.6|740544.1|739030.5|740015.3|738518.5|29
1620987740000|2021-05-14 10:22:20|740020.9|739020.9|739937.3|738937.3|740020.9|739020.9|739928.9|738928.9|31
1620987750000|2021-05-14 10:22:30|739938.7|738938.7|740020.7|739020.7|740024|739024|739937.3|738937.3|36
1620987760000|2021-05-14 10:22:40|740019.1|739019.1|740030.9|739030.9|740540.4|739049.8|740019.1|738535.6|35
1620987770000|2021-05-14 10:22:50|740032.3|739032.3|740019|739019|740035.1|739035.1|740016.7|739016.7|18
1620987780000|2021-05-14 10:23:00|740019.1|739019.1|740022.3|739022.3|740023.1|739023.1|740017.5|739017.5|27
1620987790000|2021-05-14 10:23:10|740022.5|739022.5|740107.1|739107.1|740115.1|739115.1|740020.3|739020.3|32
1620987800000|2021-05-14 10:23:20|740110|739110|740138.1|739138.1|740148.3|739148.3|740103.6|739103.6|28
1620987810000|2021-05-14 10:23:30|740138.7|739138.7|740146.9|739146.9|740155.3|739155.3|740136.8|739136.8|30
1620987820000|2021-05-14 10:23:40|740142|739142|740162.5|739162.5|740168.7|739168.7|740138.7|739138.7|33
1620987830000|2021-05-14 10:23:50|740159.7|739159.7|740080|739080|740159.7|739159.7|740077.5|739077.5|35
1620987840000|2021-05-14 10:24:00|740081.6|739081.6|740146.8|739146.8|740166.5|739166.5|740075.8|739075.8|28
1620987850000|2021-05-14 10:24:10|740147|739147|740067.5|739067.5|740170|739170|740061.3|739061.3|26
1620987860000|2021-05-14 10:24:20|740062.1|739062.1|740065.6|739065.6|740075|739075|740060.4|739060.4|21
1620987870000|2021-05-14 10:24:30|740065.9|739065.9|740049.4|739049.4|740068|739068|740044.1|739044.1|28
1620987880000|2021-05-14 10:24:40|740045.9|739045.9|740045.5|739045.5|740066.9|739066.9|740044|739044|31
1620987890000|2021-05-14 10:24:50|740038.5|739038.5|740027.3|739027.3|740047.1|739047.1|740024.4|739024.4|25
1620987900000|2021-05-14 10:25:00|740027.4|739027.4|740025.5|739025.5|740031.9|739031.9|740018.5|739018.5|31
1620987910000|2021-05-14 10:25:10|740026.2|739026.2|740033.4|739033.4|740052.7|739052.7|740026.2|739026.2|29
1620987920000|2021-05-14 10:25:20|740043|739043|740010.9|739010.9|740043|739043|739994.5|738994.5|35
1620987930000|2021-05-14 10:25:30|740004.3|739004.3|740059|739059|740082|739082|740004.3|739004.3|36
1620987940000|2021-05-14 10:25:40|740056.5|739056.5|740067.6|739067.6|740067.7|739067.7|740054.7|739054.7|29
1620987950000|2021-05-14 10:25:50|740064.4|739064.4|740080.1|739080.1|740080.5|739080.5|740062.9|739062.9|26
1620987960000|2021-05-14 10:26:00|740075.4|739075.4|740073.8|739073.8|740083.6|739083.6|740070.9|739070.9|29
1620987970000|2021-05-14 10:26:10|740075.3|739075.3|740068.3|739068.3|740080.4|739080.4|740061.1|739061.1|28
1620987980000|2021-05-14 10:26:20|740067.6|739067.6|740523.1|738523.1|740523.1|739070.1|740024|738523.1|29
1620987990000|2021-05-14 10:26:30|740519.4|738519.4|740060.3|739060.3|740519.4|739060.3|740021.8|738519.4|28
1620988000000|2021-05-14 10:26:40|740060.5|739060.5|740061.2|739061.2|740097.6|739097.6|740050.4|739050.4|25
1620988010000|2021-05-14 10:26:50|740060.1|739060.1|740054.9|739054.9|740568.6|739082.4|740053.8|738561.6|32
1620988020000|2021-05-14 10:27:00|740056.4|739056.4|740070.9|739070.9|740086.6|739086.6|740056.4|739056.4|29
1620988030000|2021-05-14 10:27:10|740071|739071|740070.2|739070.2|740073.5|739073.5|740070.2|739070.2|18
1620988040000|2021-05-14 10:27:20|740066.4|739066.4|740064.3|739064.3|740073.5|739073.5|740054.8|739054.8|29
1620988050000|2021-05-14 10:27:30|740063.7|739063.7|740069.1|739069.1|740074.9|739074.9|740063.7|739063.7|24
1620988060000|2021-05-14 10:27:40|740070|739070|740066.2|739066.2|740071.8|739071.8|740065.6|739065.6|17
1620988070000|2021-05-14 10:27:50|740066.4|739066.4|740071.1|739071.1|740079.7|739079.7|740064|739064|21
1620988080000|2021-05-14 10:28:00|740067|739067|740057.1|739057.1|740075.7|739075.7|740052.5|739052.5|21
1620988090000|2021-05-14 10:28:10|740056.4|739056.4|740537.8|738537.8|740542.7|739056.4|740037.6|738537.8|21
1620988100000|2021-05-14 10:28:20|740539.5|738539.5|740529.3|738529.3|740539.5|738539.5|740526.6|738526.6|20
1620988110000|2021-05-14 10:28:30|740532.6|738532.6|740071.1|739071.1|740549|739071.1|740046.8|738532.6|25
1620988120000|2021-05-14 10:28:40|740070|739070|740058.6|739058.6|740078.2|739078.2|740058.6|739058.6|30
1620988130000|2021-05-14 10:28:50|740056.5|739056.5|740071.9|739071.9|740071.9|739071.9|740054.5|739054.5|26
1620988140000|2021-05-14 10:29:00|740072|739072|740074.3|739074.3|740074.3|739074.3|740066.4|739066.4|20
1620988150000|2021-05-14 10:29:10|740072.4|739072.4|740253.5|739253.5|740679.5|739253.5|740072.3|738672.5|30
1620988160000|2021-05-14 10:29:20|740259.6|739259.6|740092.7|739092.7|740763.1|739259.6|740081.1|738735.5|29
1620988170000|2021-05-14 10:29:30|740092.2|739092.2|740131.5|739131.5|740137|739137|740085.1|739085.1|22
1620988180000|2021-05-14 10:29:40|740131.8|739131.8|740178.6|739178.6|740188.2|739188.2|740118.7|739118.7|32
1620988190000|2021-05-14 10:29:50|740176|739176|740244.4|739244.4|740751.1|739250|740176|738737.5|33
1620988200000|2021-05-14 10:30:00|740250.8|739250.8|740245.2|739245.2|740253.8|739253.8|740237.2|739237.2|29
1620988210000|2021-05-14 10:30:10|740243.5|739243.5|740795.2|738795.2|740818|739278.2|740210.4|738751.1|31
1620988220000|2021-05-14 10:30:20|740316.8|739316.8|740808.8|738808.8|740824.2|739316.8|740306.7|738798.1|34
1620988230000|2021-05-14 10:30:30|740806.9|738806.9|740298.6|739298.6|740809|739298.6|740290.6|738797.1|18
1620988240000|2021-05-14 10:30:40|740296.1|739296.1|740829.2|738829.2|740841.6|739329.7|740290.6|738802.1|38
1620988250000|2021-05-14 10:30:50|740832.6|738832.6|740814.4|738814.4|740837.4|739326.1|740317.4|738814.4|27
1620988260000|2021-05-14 10:31:00|740827.6|738827.6|740263|739263|740827.6|739328.7|740263|738805.1|33
1620988270000|2021-05-14 10:31:10|740266.8|739266.8|740842.2|738842.2|740842.2|739332.7|740266.8|738793.7|25
1620988280000|2021-05-14 10:31:20|740841.3|738841.3|740850.8|738850.8|740854.6|738854.6|740841.3|738841.3|22
1620988290000|2021-05-14 10:31:30|740850.6|738850.6|740849.1|738849.1|740850.7|739349|740343.4|738842.3|15
1620988300000|2021-05-14 10:31:40|740845.8|738845.8|740857.3|738857.3|740858.8|739358.8|740342|738838.2|26
1620988310000|2021-05-14 10:31:50|740856.7|738856.7|740874.6|738874.6|740875.8|738875.8|740849|738849|26
1620988320000|2021-05-14 10:32:00|740874|738874|740861.5|738861.5|740879.9|738879.9|740857.5|738857.5|31
1620988330000|2021-05-14 10:32:10|740861|738861|740388.3|739388.3|740887.8|739398.4|740388.3|738860.8|26
1620988340000|2021-05-14 10:32:20|740482.3|739482.3|740480.5|739480.5|740492.2|739492.2|740474.2|739474.2|25
1620988350000|2021-05-14 10:32:30|740464.2|739464.2|740469.5|739469.5|740976.2|739479.4|740447.2|738943.6|29
1620988360000|2021-05-14 10:32:40|740465.5|739465.5|740469.1|739469.1|740482.5|739482.5|740465.2|739465.2|28
1620988370000|2021-05-14 10:32:50|740469.9|739469.9|740456|739456|740955|739479.2|740445.7|738945.4|27
1620988380000|2021-05-14 10:33:00|740457.4|739457.4|740490.3|739490.3|740972.5|739490.3|740451.2|738954.8|38
1620988390000|2021-05-14 10:33:10|740488.1|739488.1|740974.1|738974.1|740987.3|739488.1|740464.5|738970.6|27
1620988400000|2021-05-14 10:33:20|740970.7|738970.7|740475.2|739475.2|740982.1|739483.1|740473|738970.7|22
1620988410000|2021-05-14 10:33:30|740475.3|739475.3|740413.9|739413.9|740968.4|739475.3|740397.7|738966.6|32
1620988420000|2021-05-14 10:33:40|740412.5|739412.5|740413.3|739413.3|740933.6|739437.6|740401.7|738933.6|26
1620988430000|2021-05-14 10:33:50|740411.7|739411.7|740418.8|739418.8|740422.9|739422.9|740407.5|739407.5|26
1620988440000|2021-05-14 10:34:00|740409.9|739409.9|740427.8|739427.8|740938.6|739442.5|740402.8|738924.9|30
1620988450000|2021-05-14 10:34:10|740421.8|739421.8|740958.2|738958.2|740962|739462.1|740413.9|738958.2|25
1620988460000|2021-05-14 10:34:20|740961.7|738961.7|740980.2|738980.2|740980.2|739479.1|740476.1|738958.3|24
1620988470000|2021-05-14 10:34:30|740484.7|739484.7|740501.9|739501.9|741005.9|739501.9|740484.7|738997.3|31
1620988480000|2021-05-14 10:34:40|740500.9|739500.9|740488|739488|740985|739501.4|740468.4|738971.4|30
1620988490000|2021-05-14 10:34:50|740486.1|739486.1|740988.9|738988.9|740988.9|739496|740472.4|738974.4|28
1620988500000|2021-05-14 10:35:00|740989.2|738989.2|740487|739487|740989.2|739498.3|740484.6|738986.6|32
1620988510000|2021-05-14 10:35:10|740493.1|739493.1|740480|739480|740497.6|739497.6|740479.5|739479.5|20
1620988520000|2021-05-14 10:35:20|740487.9|739487.9|741113.8|739113.8|741113.8|739613.4|740477|738989.6|34
1620988530000|2021-05-14 10:35:30|741115.6|739115.6|740568.5|739568.5|741115.6|739593.7|740568.5|739078.1|27
1620988540000|2021-05-14 10:35:40|740573|739573|740566.3|739566.3|740580.4|739580.4|740556.3|739556.3|28
1620988550000|2021-05-14 10:35:50|740567|739567|740572.3|739572.3|740572.3|739572.3|740560.3|739560.3|19
1620988560000|2021-05-14 10:36:00|740575.2|739575.2|741030.6|739030.6|741086|739578.9|740535.4|739028.4|37
1620988570000|2021-05-14 10:36:10|741031.9|739031.9|741070.5|739070.5|741071|739558.4|740536|739028.7|29
1620988580000|2021-05-14 10:36:20|740555.5|739555.5|740540.6|739540.6|740557.1|739557.1|740536.8|739536.8|25
1620988590000|2021-05-14 10:36:30|740540.5|739540.5|740527.9|739527.9|740541|739541|740520.5|739520.5|30
1620988600000|2021-05-14 10:36:40|740506.8|739506.8|741031.1|739031.1|741031.1|739508.6|740506.5|739003.5|25
1620988610000|2021-05-14 10:36:50|741032.5|739032.5|740523.9|739523.9|741032.5|739527.6|740521|739009.8|26
1620988620000|2021-05-14 10:37:00|740523.5|739523.5|740526.6|739526.6|740537.6|739537.6|740523.5|739523.5|30
1620988630000|2021-05-14 10:37:10|740527|739527|740539.7|739539.7|740552.8|739552.8|740523.2|739523.2|28
1620988640000|2021-05-14 10:37:20|740542.9|739542.9|740545|739545|740560.3|739560.3|740538.2|739538.2|29
1620988650000|2021-05-14 10:37:30|740547.7|739547.7|740603.3|739603.3|740623|739623|740545.1|739545.1|27
1620988660000|2021-05-14 10:37:40|740603|739603|740620.1|739620.1|740631.9|739631.9|740593|739593|30
1620988670000|2021-05-14 10:37:50|740619.8|739619.8|740637|739637|740637|739637|740609.9|739609.9|29
1620988680000|2021-05-14 10:38:00|740636.2|739636.2|740614.2|739614.2|740636.2|739636.2|740614.2|739614.2|29
1620988690000|2021-05-14 10:38:10|740618.5|739618.5|740670.5|739670.5|740684.3|739684.3|740614.7|739614.7|32
1620988700000|2021-05-14 10:38:20|740665.5|739665.5|740689.2|739689.2|740703.7|739703.7|740663.2|739663.2|23
1620988710000|2021-05-14 10:38:30|740688|739688|740689.6|739689.6|740693.5|739693.5|740686.7|739686.7|23
1620988720000|2021-05-14 10:38:40|740689.7|739689.7|740689.8|739689.8|740699.4|739699.4|740688.9|739688.9|12
1620988730000|2021-05-14 10:38:50|740688.9|739688.9|740689.4|739689.4|740693.5|739693.5|740684.4|739684.4|16
1620988740000|2021-05-14 10:39:00|740689.6|739689.6|740677.9|739677.9|740690.4|739690.4|740675.8|739675.8|25
1620988750000|2021-05-14 10:39:10|740685.6|739685.6|740684.1|739684.1|740689.8|739689.8|740669.4|739669.4|21
1620988760000|2021-05-14 10:39:20|740697.4|739697.4|740689.6|739689.6|740701.7|739701.7|740689.6|739689.6|19
1620988770000|2021-05-14 10:39:30|740692|739692|740690.2|739690.2|740696|739696|740689.4|739689.4|13
1620988780000|2021-05-14 10:39:40|740685.3|739685.3|740679.8|739679.8|740690.2|739690.2|740679.8|739679.8|14
1620988790000|2021-05-14 10:39:50|740680.8|739680.8|740692|739692|740697.8|739697.8|740679.6|739679.6|25
1620988800000|2021-05-14 10:40:00|740690.4|739690.4|740706.8|739706.8|740727.5|739727.5|740683.2|739683.2|28
1620988810000|2021-05-14 10:40:10|740705.1|739705.1|740700.8|739700.8|740712.9|739712.9|740695.3|739695.3|28
1620988820000|2021-05-14 10:40:20|740699.3|739699.3|740712.9|739712.9|740714.5|739714.5|740698.1|739698.1|17
1620988830000|2021-05-14 10:40:30|740712.2|739712.2|740741.4|739741.4|740767|739767|740711.4|739711.4|35
1620988840000|2021-05-14 10:40:40|740743.1|739743.1|740740.2|739740.2|740754.1|739754.1|740739.4|739739.4|26
1620988850000|2021-05-14 10:40:50|740730.3|739730.3|740729.8|739729.8|740735|739735|740716.5|739716.5|31
1620988860000|2021-05-14 10:41:00|740727.4|739727.4|740755.7|739755.7|740760.8|739760.8|740710|739710|30
1620988870000|2021-05-14 10:41:10|740760.2|739760.2|740718.2|739718.2|740773.1|739773.1|740710.3|739710.3|32
1620988880000|2021-05-14 10:41:20|740728.6|739728.6|740693.4|739693.4|740736.5|739736.5|740682.2|739682.2|31
1620988890000|2021-05-14 10:41:30|740692.7|739692.7|740723.9|739723.9|740724.3|739724.3|740691.9|739691.9|30
1620988900000|2021-05-14 10:41:40|740727.4|739727.4|740708.6|739708.6|740739.3|739739.3|740708.6|739708.6|30
1620988910000|2021-05-14 10:41:50|740710.2|739710.2|740699.1|739699.1|740710.2|739710.2|740696.7|739696.7|31
1620988920000|2021-05-14 10:42:00|740697.6|739697.6|740709.1|739709.1|740724.2|739724.2|740697.2|739697.2|22
1620988930000|2021-05-14 10:42:10|740709|739709|740704.5|739704.5|740713.1|739713.1|740701.4|739701.4|20
1620988940000|2021-05-14 10:42:20|740706.1|739706.1|740705.4|739705.4|740706.3|739706.3|740702.9|739702.9|15
1620988950000|2021-05-14 10:42:30|740707|739707|740697.7|739697.7|740707|739707|740697.7|739697.7|13
1620988960000|2021-05-14 10:42:40|740700.3|739700.3|740715.6|739715.6|740715.6|739715.6|740698.7|739698.7|17
1620988970000|2021-05-14 10:42:50|740709.2|739709.2|740703.1|739703.1|740735.9|739735.9|740700.8|739700.8|20
1620988980000|2021-05-14 10:43:00|740708|739708|740693.5|739693.5|740708|739708|740693.5|739693.5|18
1620988990000|2021-05-14 10:43:10|740695.1|739695.1|740699.8|739699.8|740700|739700|740693.5|739693.5|15
1620989000000|2021-05-14 10:43:20|740699.3|739699.3|740685.2|739685.2|740710.1|739710.1|740679.1|739679.1|13
1620989010000|2021-05-14 10:43:30|740686.4|739686.4|740700.9|739700.9|740710.9|739710.9|740686.4|739686.4|17
1620989020000|2021-05-14 10:43:40|740702.2|739702.2|740703|739703|740704.8|739704.8|740698.3|739698.3|12
1620989030000|2021-05-14 10:43:50|740698.1|739698.1|740711.7|739711.7|740720|739720|740687.2|739687.2|18
1620989040000|2021-05-14 10:44:00|740711.5|739711.5|740699|739699|740715.5|739715.5|740686.9|739686.9|22
1620989050000|2021-05-14 10:44:10|740702.6|739702.6|740692.4|739692.4|740702.6|739702.6|740692.4|739692.4|12
1620989060000|2021-05-14 10:44:20|740693.7|739693.7|740704.1|739704.1|740707.1|739707.1|740673.3|739673.3|21
1620989070000|2021-05-14 10:44:30|740704|739704|740704.5|739704.5|740710.9|739710.9|740703|739703|19
1620989080000|2021-05-14 10:44:40|740706.4|739706.4|740703.9|739703.9|740706.4|739706.4|740699.9|739699.9|16
1620989090000|2021-05-14 10:44:50|740703.2|739703.2|740700.9|739700.9|740708.6|739708.6|740684.9|739684.9|15
1620989100000|2021-05-14 10:45:00|740701.4|739701.4|740702.6|739702.6|740704.9|739704.9|740677.5|739677.5|23
1620989110000|2021-05-14 10:45:10|740700.3|739700.3|740707.2|739707.2|740709.2|739709.2|740700.3|739700.3|18
1620989120000|2021-05-14 10:45:20|740708.8|739708.8|740702|739702|740708.8|739708.8|740700.3|739700.3|8
1620989130000|2021-05-14 10:45:30|740702.8|739702.8|740725.3|739725.3|740743.9|739743.9|740689|739689|24
1620989140000|2021-05-14 10:45:40|740719|739719|740703.1|739703.1|740739|739739|740703.1|739703.1|31
1620989150000|2021-05-14 10:45:50|740694|739694|740725.7|739725.7|740729.8|739729.8|740694|739694|26
1620989160000|2021-05-14 10:46:00|740723.7|739723.7|740707.7|739707.7|740725.7|739725.7|740707.7|739707.7|21
1620989170000|2021-05-14 10:46:10|740684.4|739684.4|740699.2|739699.2|740714.1|739714.1|740678.6|739678.6|23
1620989180000|2021-05-14 10:46:20|740697.4|739697.4|740725.7|739725.7|740726.4|739726.4|740697.4|739697.4|21
1620989190000|2021-05-14 10:46:30|740727.6|739727.6|740712.3|739712.3|740727.6|739727.6|740700.2|739700.2|26
1620989200000|2021-05-14 10:46:40|740713.3|739713.3|740711.4|739711.4|740725.5|739725.5|740706.5|739706.5|18
1620989210000|2021-05-14 10:46:50|740711.2|739711.2|740704|739704|740723.4|739723.4|740703.6|739703.6|11
1620989220000|2021-05-14 10:47:00|740702.5|739702.5|740705.8|739705.8|740705.8|739705.8|740688.3|739688.3|25
1620989230000|2021-05-14 10:47:10|740823.3|739823.3|740862.5|739862.5|740879.8|739879.8|740823.3|739823.3|29
1620989240000|2021-05-14 10:47:20|740881.7|739881.7|740863.1|739863.1|740888.4|739888.4|740852.5|739852.5|28
1620989250000|2021-05-14 10:47:30|740860.2|739860.2|740957.8|739957.8|740979.5|739979.5|740856|739856|32
1620989260000|2021-05-14 10:47:40|740955.2|739955.2|740945.3|739945.3|741446.7|740010.4|740939|739446.7|31
1620989270000|2021-05-14 10:47:50|740941.1|739941.1|740935.8|739935.8|740946.9|739946.9|740921.4|739921.4|29
1620989280000|2021-05-14 10:48:00|740934.2|739934.2|740861.5|739861.5|740938.7|739938.7|740854.2|739854.2|28
1620989290000|2021-05-14 10:48:10|740861.8|739861.8|740862.4|739862.4|740876.1|739876.1|740850.2|739850.2|17
1620989300000|2021-05-14 10:48:20|740838.9|739838.9|740836.3|739836.3|740872.5|739872.5|740831.4|739831.4|35
1620989310000|2021-05-14 10:48:30|740840.2|739840.2|740835.7|739835.7|740840.2|739840.2|740806.5|739806.5|34
1620989320000|2021-05-14 10:48:40|740829.6|739829.6|740822|739822|741343|739849.4|740820.5|739343|30
1620989330000|2021-05-14 10:48:50|740822.6|739822.6|740790.9|739790.9|740832.8|739832.8|740790.9|739790.9|29
1620989340000|2021-05-14 10:49:00|740801.7|739801.7|740799.6|739799.6|740816.8|739816.8|740796.3|739796.3|36
1620989350000|2021-05-14 10:49:10|740801.4|739801.4|740795.1|739795.1|740810.3|739810.3|740756.5|739756.5|34
1620989360000|2021-05-14 10:49:20|740774.6|739774.6|740773.3|739773.3|740783.2|739783.2|740769.8|739769.8|31
1620989370000|2021-05-14 10:49:30|740772.7|739772.7|740783|739783|740783|739783|740772.7|739772.7|23
1620989380000|2021-05-14 10:49:40|740775.9|739775.9|740805.2|739805.2|740809.6|739809.6|740758.4|739758.4|31
1620989390000|2021-05-14 10:49:50|740806|739806|740799.4|739799.4|741294.4|739853.3|740799.4|739282.4|34
1620989400000|2021-05-14 10:50:00|740790.6|739790.6|740779.9|739779.9|740793.5|739793.5|740766.1|739766.1|33
1620989410000|2021-05-14 10:50:10|740777.8|739777.8|740748.5|739748.5|740777.8|739777.8|740748.5|739748.5|24
1620989420000|2021-05-14 10:50:20|740750.3|739750.3|740762.4|739762.4|740766.4|739766.4|740750.3|739750.3|20
1620989430000|2021-05-14 10:50:30|740762.7|739762.7|740725.1|739725.1|740767.7|739767.7|740714.9|739714.9|26
1620989440000|2021-05-14 10:50:40|740731.4|739731.4|740712.4|739712.4|740731.4|739731.4|740712.4|739712.4|25
1620989450000|2021-05-14 10:50:50|740711.2|739711.2|740689.1|739689.1|740715.6|739715.6|740688.3|739688.3|27
1620989460000|2021-05-14 10:51:00|740688.1|739688.1|740688.4|739688.4|740718.5|739718.5|740678.7|739678.7|30
1620989470000|2021-05-14 10:51:10|740687.9|739687.9|740628.7|739628.7|740687.9|739687.9|740579.6|739579.6|35
1620989480000|2021-05-14 10:51:20|740630.5|739630.5|740546.5|739546.5|740631.3|739631.3|740537|739537|36
1620989490000|2021-05-14 10:51:30|740545.6|739545.6|740574.8|739574.8|740590.5|739590.5|740544.8|739544.8|31
1620989500000|2021-05-14 10:51:40|740574.6|739574.6|740707|739707|740728.7|739728.7|740561.7|739561.7|31
1620989510000|2021-05-14 10:51:50|740698.7|739698.7|740733.9|739733.9|740743.4|739743.4|740698.7|739698.7|22
1620989520000|2021-05-14 10:52:00|740732.8|739732.8|740709.7|739709.7|740733.9|739733.9|740709.7|739709.7|32
1620989530000|2021-05-14 10:52:10|740717.8|739717.8|740727.5|739727.5|740732|739732|740709.8|739709.8|34
1620989540000|2021-05-14 10:52:20|740725.2|739725.2|740706.6|739706.6|740737.6|739737.6|740706.6|739706.6|36
1620989550000|2021-05-14 10:52:30|740711.5|739711.5|740707.8|739707.8|740711.5|739711.5|740695.7|739695.7|30
1620989560000|2021-05-14 10:52:40|740704.9|739704.9|740688.4|739688.4|740705.3|739705.3|740687.7|739687.7|24
1620989570000|2021-05-14 10:52:50|740688.2|739688.2|740705.8|739705.8|740710.3|739710.3|740688.2|739688.2|23
1620989580000|2021-05-14 10:53:00|740704.3|739704.3|740787.1|739787.1|741326.2|739826.7|740704.3|739314.6|31
1620989590000|2021-05-14 10:53:10|740784.3|739784.3|741255.3|739255.3|741283.8|739787|740768|739253.7|26
1620989600000|2021-05-14 10:53:20|741255.1|739255.1|740762|739762|741274.5|739770.6|740741.3|739248.8|23
1620989610000|2021-05-14 10:53:30|740754.8|739754.8|740828.5|739828.5|741348|739844.1|740754.8|739334.9|24
1620989620000|2021-05-14 10:53:40|740825.1|739825.1|741323|739323|741323|739826.6|740771.2|739255.6|25
1620989630000|2021-05-14 10:53:50|741323.4|739323.4|740878.5|739878.5|741323.4|739886.6|740819.9|739318|34
1620989640000|2021-05-14 10:54:00|740873.2|739873.2|741405.8|739405.8|741412.2|739908.3|740866.7|739396.8|36
1620989650000|2021-05-14 10:54:10|741404.7|739404.7|740897.6|739897.6|741405.2|739904|740863.4|739397|36
1620989660000|2021-05-14 10:54:20|740899.4|739899.4|740862.4|739862.4|740899.4|739899.4|740862.4|739862.4|21
1620989670000|2021-05-14 10:54:30|740862.1|739862.1|740883|739883|740890.2|739890.2|740851.7|739851.7|20
1620989680000|2021-05-14 10:54:40|740892.1|739892.1|740928.1|739928.1|740942.4|739942.4|740892.1|739892.1|24
1620989690000|2021-05-14 10:54:50|740904.7|739904.7|740928.5|739928.5|740930.6|739930.6|740894.3|739894.3|30
1620989700000|2021-05-14 10:55:00|740926.2|739926.2|740940.7|739940.7|740948|739948|740924.6|739924.6|28
1620989710000|2021-05-14 10:55:10|740941.9|739941.9|740927.5|739927.5|740941.9|739941.9|740899.4|739899.4|26
1620989720000|2021-05-14 10:55:20|740923.7|739923.7|740902.8|739902.8|740926.2|739926.2|740901.1|739901.1|25
1620989730000|2021-05-14 10:55:30|740902.5|739902.5|740897.1|739897.1|740908|739908|740891.3|739891.3|21
1620989740000|2021-05-14 10:55:40|740895.3|739895.3|740888.1|739888.1|740901.3|739901.3|740886.1|739886.1|23
1620989750000|2021-05-14 10:55:50|740890.1|739890.1|740894|739894|740897.4|739897.4|740859|739859|29
1620989760000|2021-05-14 10:56:00|740889.1|739889.1|740872.3|739872.3|740889.3|739889.3|740775.3|739775.3|36
1620989770000|2021-05-14 10:56:10|740864.8|739864.8|740860|739860|740866.2|739866.2|740848.5|739848.5|17
1620989780000|2021-05-14 10:56:20|740858|739858|740858.7|739858.7|740904|739904|740851.4|739851.4|24
1620989790000|2021-05-14 10:56:30|740856.4|739856.4|740853.4|739853.4|741338.7|739865.1|740840.7|739338.7|26
1620989800000|2021-05-14 10:56:40|740853.6|739853.6|740900.3|739900.3|740904.9|739904.9|740846.5|739846.5|27
1620989810000|2021-05-14 10:56:50|740906.1|739906.1|740918.7|739918.7|740920.8|739920.8|740902.2|739902.2|17
1620989820000|2021-05-14 10:57:00|740917.5|739917.5|740932.5|739932.5|740947.7|739947.7|740917.5|739917.5|27
1620989830000|2021-05-14 10:57:10|740931.6|739931.6|740936.5|739936.5|740957|739957|740931.6|739931.6|28
1620989840000|2021-05-14 10:57:20|740941.9|739941.9|740952.1|739952.1|740955.8|739955.8|740937|739937|29
1620989850000|2021-05-14 10:57:30|740949.6|739949.6|740991.3|739991.3|741011.5|740011.5|740949.6|739949.6|29
1620989860000|2021-05-14 10:57:40|740998.7|739998.7|740935.8|739935.8|740998.7|739998.7|740926.1|739926.1|32
1620989870000|2021-05-14 10:57:50|740934.1|739934.1|740912.2|739912.2|740934.2|739934.2|740903.2|739903.2|33
1620989880000|2021-05-14 10:58:00|740913.3|739913.3|740874.2|739874.2|740919.6|739919.6|740860.5|739860.5|31
1620989890000|2021-05-14 10:58:10|740865.2|739865.2|740952.2|739952.2|740969|739969|740865.2|739865.2|26
1620989900000|2021-05-14 10:58:20|740948.7|739948.7|740952.5|739952.5|740952.5|739952.5|740933|739933|29
1620989910000|2021-05-14 10:58:30|740946.5|739946.5|740902.1|739902.1|740960.2|739960.2|740885.1|739885.1|28
1620989920000|2021-05-14 10:58:40|740898.6|739898.6|740739.4|739739.4|740898.6|739898.6|740709.5|739709.5|32
1620989930000|2021-05-14 10:58:50|740741.8|739741.8|740725.8|739725.8|740752.6|739752.6|740708.7|739708.7|33
1620989940000|2021-05-14 10:59:00|740736|739736|740722.9|739722.9|740749.7|739749.7|740722.6|739722.6|26
1620989950000|2021-05-14 10:59:10|740713.5|739713.5|740725|739725|741197|739725|740699.2|739197|24
1620989960000|2021-05-14 10:59:20|740723.9|739723.9|740717.3|739717.3|740723.9|739723.9|740712.8|739712.8|18
1620989970000|2021-05-14 10:59:30|740719|739719|740914.5|739914.5|740922.8|739922.8|740717.6|739717.6|31
1620989980000|2021-05-14 10:59:40|740907.9|739907.9|740872.1|739872.1|740910|739910|740860.8|739860.8|24
1620989990000|2021-05-14 10:59:50|740867|739867|740821.3|739821.3|740876.7|739876.7|740816.5|739816.5|26
1620990000000|2021-05-14 11:00:00|740817.8|739817.8|740771.2|739771.2|740820.5|739820.5|740758.1|739758.1|27
1620990010000|2021-05-14 11:00:10|740763.9|739763.9|740711.3|739711.3|740764.4|739764.4|740710.8|739710.8|27
1620990020000|2021-05-14 11:00:20|740709.4|739709.4|740728.3|739728.3|741206.6|739730|740702.4|739206.6|30
1620990030000|2021-05-14 11:00:30|740728.4|739728.4|740729.7|739729.7|740738.1|739738.1|740720.2|739720.2|22
1620990040000|2021-05-14 11:00:40|740703.3|739703.3|740638.1|739638.1|740703.3|739703.3|740638.1|739638.1|25
1620990050000|2021-05-14 11:00:50|740640.8|739640.8|740648.7|739648.7|740648.7|739648.7|740511|739511|30
1620990060000|2021-05-14 11:01:00|740655.6|739655.6|740676.8|739676.8|740682.2|739682.2|740655.6|739655.6|24
1620990070000|2021-05-14 11:01:10|740673.4|739673.4|740621.7|739621.7|741116.5|739673.5|740619.7|739116.5|30
1620990080000|2021-05-14 11:01:20|740622.7|739622.7|740620.9|739620.9|740622.7|739622.7|740618.9|739618.9|15
1620990090000|2021-05-14 11:01:30|740608|739608|740483.6|739483.6|740608|739608|740483.3|739483.3|29
1620990100000|2021-05-14 11:01:40|740484.8|739484.8|740503.7|739503.7|740982.7|739507.1|740446.5|738942.5|28
1620990110000|2021-05-14 11:01:50|740502|739502|741016.3|739016.3|741016.7|739509.5|740499.7|738981.5|28
1620990120000|2021-05-14 11:02:00|741020.6|739020.6|740552|739552|741020.6|739554.7|740502.7|739005.9|27
1620990130000|2021-05-14 11:02:10|740553|739553|740998.9|738998.9|741028.2|739554.8|740524.9|738998.2|24
1620990140000|2021-05-14 11:02:20|740999.9|738999.9|740501.1|739501.1|741001.9|739514.3|740500.8|738988.3|18
1620990150000|2021-05-14 11:02:30|740483.9|739483.9|740478.7|739478.7|740485.5|739485.5|740471.5|739471.5|19
1620990160000|2021-05-14 11:02:40|740474.6|739474.6|740962.1|738962.1|740971.2|739474.6|740462.5|738960.2|27
1620990170000|2021-05-14 11:02:50|740968|738968|740482.1|739482.1|740973.7|739491.2|740477.9|738968|23
1620990180000|2021-05-14 11:03:00|740469.5|739469.5|740458.3|739458.3|740476.5|739476.5|740458.3|739458.3|24
1620990190000|2021-05-14 11:03:10|740458|739458|740475.5|739475.5|740486.5|739486.5|740456.3|739456.3|22
1620990200000|2021-05-14 11:03:20|740475.4|739475.4|740464.5|739464.5|740477.7|739477.7|740458.4|739458.4|16
1620990210000|2021-05-14 11:03:30|740464.9|739464.9|740471.7|739471.7|740472.1|739472.1|740464.8|739464.8|17
1620990220000|2021-05-14 11:03:40|740469.8|739469.8|740466.7|739466.7|740470.5|739470.5|740464.4|739464.4|17
1620990230000|2021-05-14 11:03:50|740471.6|739471.6|740479.1|739479.1|740483|739483|740465.4|739465.4|15
1620990240000|2021-05-14 11:04:00|740479.4|739479.4|740647.9|739647.9|740648.2|739648.2|740475.6|739475.6|26
1620990250000|2021-05-14 11:04:10|740644.2|739644.2|740640.3|739640.3|740647|739647|740601.1|739601.1|26
1620990260000|2021-05-14 11:04:20|740629.6|739629.6|740594.6|739594.6|740630.6|739630.6|740594|739594|24
1620990270000|2021-05-14 11:04:30|740592.9|739592.9|740598|739598|740616|739616|740567.4|739567.4|29
1620990280000|2021-05-14 11:04:40|740598.2|739598.2|740542.2|739542.2|740598.2|739598.2|740532.3|739532.3|21
1620990290000|2021-05-14 11:04:50|740541.6|739541.6|740673.2|739673.2|741065.4|739673.2|740538.6|739065.2|27
1620990300000|2021-05-14 11:05:00|740669.6|739669.6|740644.1|739644.1|740673.8|739673.8|740640.6|739640.6|24
1620990310000|2021-05-14 11:05:10|740643.9|739643.9|740698.9|739698.9|740707.2|739707.2|740643.9|739643.9|32
1620990320000|2021-05-14 11:05:20|740704.4|739704.4|740740.4|739740.4|740778|739778|740692.6|739692.6|33
1620990330000|2021-05-14 11:05:30|740726.5|739726.5|740742.4|739742.4|740758.3|739758.3|740710.4|739710.4|24
1620990340000|2021-05-14 11:05:40|740735.4|739735.4|740747.1|739747.1|741234.5|739755|740691.9|739233.4|35
1620990350000|2021-05-14 11:05:50|740741.7|739741.7|740705.3|739705.3|740743.6|739743.6|740690.1|739690.1|26
1620990360000|2021-05-14 11:06:00|740699.9|739699.9|740767.8|739767.8|740769.2|739769.2|740699.9|739699.9|32
1620990370000|2021-05-14 11:06:10|740768.4|739768.4|740769|739769|740769.4|739769.4|740761.4|739761.4|23
1620990380000|2021-05-14 11:06:20|740769.3|739769.3|740734|739734|740778|739778|740727.5|739727.5|29
1620990390000|2021-05-14 11:06:30|740739.8|739739.8|740736.7|739736.7|740741.1|739741.1|740734.8|739734.8|32
1620990400000|2021-05-14 11:06:40|740736.9|739736.9|740756|739756|740795.7|739795.7|740735.7|739735.7|21
1620990410000|2021-05-14 11:06:50|740755.5|739755.5|740778|739778|740778|739778|740729.4|739729.4|30
1620990420000|2021-05-14 11:07:00|740766.4|739766.4|740760.8|739760.8|740807.1|739807.1|740748.3|739748.3|30
1620990430000|2021-05-14 11:07:10|740755.8|739755.8|740749.3|739749.3|740755.8|739755.8|740743.2|739743.2|28
1620990440000|2021-05-14 11:07:20|740749.6|739749.6|740726.8|739726.8|740749.7|739749.7|740726.8|739726.8|29
1620990450000|2021-05-14 11:07:30|740728.9|739728.9|740702.8|739702.8|740751.4|739751.4|740694.6|739694.6|34
1620990460000|2021-05-14 11:07:40|740724.3|739724.3|740710.8|739710.8|740734.7|739734.7|740701.6|739701.6|31
1620990470000|2021-05-14 11:07:50|740707.7|739707.7|740726.5|739726.5|740734.9|739734.9|740700.6|739700.6|27
1620990480000|2021-05-14 11:08:00|740719.5|739719.5|740712.2|739712.2|740720.2|739720.2|740698.6|739698.6|22
1620990490000|2021-05-14 11:08:10|740704.9|739704.9|740705.7|739705.7|740716.9|739716.9|740697.5|739697.5|25
1620990500000|2021-05-14 11:08:20|740704.7|739704.7|740680.2|739680.2|740704.7|739704.7|740680.2|739680.2|24
1620990510000|2021-05-14 11:08:30|740664.7|739664.7|740629.8|739629.8|740673.1|739673.1|740627|739627|28
1620990520000|2021-05-14 11:08:40|740616.1|739616.1|740622.3|739622.3|740629|739629|740583.9|739583.9|26
1620990530000|2021-05-14 11:08:50|740624.6|739624.6|740580.4|739580.4|740624.6|739624.6|740577.7|739577.7|28
1620990540000|2021-05-14 11:09:00|740583.9|739583.9|740613.5|739613.5|740620.5|739620.5|740583.6|739583.6|25
1620990550000|2021-05-14 11:09:10|740613.3|739613.3|740585.9|739585.9|740624|739624|740585.9|739585.9|21
1620990560000|2021-05-14 11:09:20|740582.5|739582.5|740532.8|739532.8|740594.1|739594.1|740524.5|739524.5|28
1620990570000|2021-05-14 11:09:30|740532.6|739532.6|740511.5|739511.5|740540.4|739540.4|740509.6|739509.6|24
1620990580000|2021-05-14 11:09:40|740507|739507|740527.6|739527.6|740527.6|739527.6|740507|739507|24
1620990590000|2021-05-14 11:09:50|740536.8|739536.8|740540.7|739540.7|740551.6|739551.6|740536.6|739536.6|26
1620990600000|2021-05-14 11:10:00|740538.1|739538.1|740616.5|739616.5|740620.5|739620.5|740530|739530|25
1620990610000|2021-05-14 11:10:10|740616.8|739616.8|740613.6|739613.6|740617.1|739617.1|740611.9|739611.9|13
1620990620000|2021-05-14 11:10:20|740613|739613|740642.3|739642.3|740648.1|739648.1|740613|739613|24
1620990630000|2021-05-14 11:10:30|740640.8|739640.8|740682.2|739682.2|740688.2|739688.2|740640.7|739640.7|36
1620990640000|2021-05-14 11:10:40|740683.7|739683.7|740699.2|739699.2|740705.4|739705.4|740682.3|739682.3|27
1620990650000|2021-05-14 11:10:50|740705.9|739705.9|740728.8|739728.8|740731|739731|740705.9|739705.9|35
1620990660000|2021-05-14 11:11:00|740728.9|739728.9|740728.6|739728.6|740731.9|739731.9|740719|739719|37
1620990670000|2021-05-14 11:11:10|740731|739731|740726.3|739726.3|740731|739731|740724.9|739724.9|25
1620990680000|2021-05-14 11:11:20|740722.3|739722.3|740724.9|739724.9|740725.9|739725.9|740721.6|739721.6|25
1620990690000|2021-05-14 11:11:30|740725.5|739725.5|740721.5|739721.5|740726.8|739726.8|740717.4|739717.4|18
1620990700000|2021-05-14 11:11:40|740727.7|739727.7|740718.3|739718.3|740727.7|739727.7|740716|739716|23
1620990710000|2021-05-14 11:11:50|740718.1|739718.1|740716.4|739716.4|740721.8|739721.8|740715.3|739715.3|21
1620990720000|2021-05-14 11:12:00|740716.5|739716.5|740678.7|739678.7|740716.5|739716.5|740675.3|739675.3|22
1620990730000|2021-05-14 11:12:10|740674.6|739674.6|740678.6|739678.6|740710.8|739710.8|740673.1|739673.1|30
1620990740000|2021-05-14 11:12:20|740676|739676|740673.2|739673.2|740678.7|739678.7|740673.1|739673.1|22
1620990750000|2021-05-14 11:12:30|740672.7|739672.7|740690.2|739690.2|740690.2|739690.2|740672.7|739672.7|25
1620990760000|2021-05-14 11:12:40|740693.6|739693.6|740693.5|739693.5|740697.4|739697.4|740681.1|739681.1|30
1620990770000|2021-05-14 11:12:50|740693.3|739693.3|740639.9|739639.9|740694.1|739694.1|740639.9|739639.9|23
1620990780000|2021-05-14 11:13:00|740649.9|739649.9|740660.1|739660.1|740662|739662|740647.1|739647.1|20
1620990790000|2021-05-14 11:13:10|740660.6|739660.6|740652.9|739652.9|740669.4|739669.4|740652.9|739652.9|23
1620990800000|2021-05-14 11:13:20|740652.1|739652.1|740655.4|739655.4|740656.2|739656.2|740638.4|739638.4|26
1620990810000|2021-05-14 11:13:30|740656.1|739656.1|740640.2|739640.2|740656.1|739656.1|740630.8|739630.8|27
1620990820000|2021-05-14 11:13:40|740639.1|739639.1|740580.2|739580.2|740639.1|739639.1|740580.2|739580.2|22
1620990830000|2021-05-14 11:13:50|740579.7|739579.7|740577.9|739577.9|740581.1|739581.1|740564.6|739564.6|27
1620990840000|2021-05-14 11:14:00|740577.1|739577.1|740602.7|739602.7|740602.7|739602.7|740576.6|739576.6|23
1620990850000|2021-05-14 11:14:10|740604.4|739604.4|740592.5|739592.5|740607|739607|740591.7|739591.7|21
1620990860000|2021-05-14 11:14:20|740589.2|739589.2|740559.1|739559.1|741094.5|739589.8|740551.7|739088.5|31
1620990870000|2021-05-14 11:14:30|740558.5|739558.5|740566.5|739566.5|740566.5|739566.5|740539.9|739539.9|26
1620990880000|2021-05-14 11:14:40|740561.4|739561.4|740583.8|739583.8|740586.8|739586.8|740561.4|739561.4|21
1620990890000|2021-05-14 11:14:50|740583.6|739583.6|740584.4|739584.4|740585.1|739585.1|740581.1|739581.1|16
1620990900000|2021-05-14 11:15:00|740584.5|739584.5|740581.6|739581.6|740584.5|739584.5|740577.4|739577.4|27
1620990910000|2021-05-14 11:15:10|740583.9|739583.9|740584.6|739584.6|740585.8|739585.8|740583.7|739583.7|17
1620990920000|2021-05-14 11:15:20|740584.7|739584.7|740583.9|739583.9|740584.7|739584.7|740580.1|739580.1|16
1620990930000|2021-05-14 11:15:30|740583.5|739583.5|740602|739602|740602|739602|740582.3|739582.3|21
1620990940000|2021-05-14 11:15:40|740601.6|739601.6|740600.7|739600.7|740603.9|739603.9|740597.9|739597.9|9
1620990950000|2021-05-14 11:15:50|740601.8|739601.8|740589.7|739589.7|741092.2|739605.2|740588|739092.2|19
1620990960000|2021-05-14 11:16:00|740588.7|739588.7|740573|739573|740588.8|739588.8|740572.4|739572.4|18
1620990970000|2021-05-14 11:16:10|740572.9|739572.9|740542.1|739542.1|740572.9|739572.9|740542|739542|22
1620990980000|2021-05-14 11:16:20|740543.2|739543.2|740522.3|739522.3|740543.7|739543.7|740520.3|739520.3|23
1620990990000|2021-05-14 11:16:30|740522.5|739522.5|740490.2|739490.2|740522.6|739522.6|740489.9|739489.9|19
1620991000000|2021-05-14 11:16:40|740492.5|739492.5|740494.8|739494.8|740494.9|739494.9|740489|739489|22
1620991010000|2021-05-14 11:16:50|740496.1|739496.1|740501.7|739501.7|740508.8|739508.8|740491|739491|16
1620991020000|2021-05-14 11:17:00|740499.7|739499.7|740601.9|739601.9|740610|739610|740499.7|739499.7|27
1620991030000|2021-05-14 11:17:10|740602.3|739602.3|740583|739583|740609.3|739609.3|740573.9|739573.9|25
1620991040000|2021-05-14 11:17:20|740583.7|739583.7|740564.8|739564.8|740584.2|739584.2|740561|739561|29
1620991050000|2021-05-14 11:17:30|740559.2|739559.2|740578.5|739578.5|740594.5|739594.5|740558.9|739558.9|27
1620991060000|2021-05-14 11:17:40|740579.2|739579.2|740581.4|739581.4|740582.4|739582.4|740555.7|739555.7|26
1620991070000|2021-05-14 11:17:50|740580|739580|740613.2|739613.2|740613.2|739613.2|740571.6|739571.6|19
1620991080000|2021-05-14 11:18:00|740613.8|739613.8|740401.5|739401.5|740906.9|739613.8|740392.5|738885.6|31
1620991090000|2021-05-14 11:18:10|740386.8|739386.8|740440.1|739440.1|740945.9|739453.8|740386.8|738938.1|26
1620991100000|2021-05-14 11:18:20|740443.3|739443.3|740489.7|739489.7|740492.5|739492.5|740442.5|739442.5|25
1620991110000|2021-05-14 11:18:30|740484.6|739484.6|740483.5|739483.5|740494.5|739494.5|740482.1|739482.1|26
1620991120000|2021-05-14 11:18:40|740483.1|739483.1|740429.5|739429.5|740924.4|739485.1|740429.3|738915|27
1620991130000|2021-05-14 11:18:50|740431.3|739431.3|740384|739384|740439.1|739439.1|740375.4|739375.4|34
1620991140000|2021-05-14 11:19:00|740390.4|739390.4|740380.6|739380.6|740393.9|739393.9|740375.3|739375.3|23
1620991150000|2021-05-14 11:19:10|740380.2|739380.2|740948.2|738948.2|740949.2|739433.9|740373.9|738898.9|35
1620991160000|2021-05-14 11:19:20|740949.8|738949.8|740435.6|739435.6|740949.8|739444.2|740427.1|738944.1|25
1620991170000|2021-05-14 11:19:30|740435.5|739435.5|740888|738888|740921.8|739437.3|740395.8|738885.7|31
1620991180000|2021-05-14 11:19:40|740888.7|738888.7|740893.9|738893.9|740894|738894|740873|738873|27
1620991190000|2021-05-14 11:19:50|740929.5|738929.5|740858|738858|740929.5|739435.1|740393.1|738853|32
1620991200000|2021-05-14 11:20:00|740846.8|738846.8|740371.7|739371.7|740880.3|739377|740371.7|738834.8|34
1620991210000|2021-05-14 11:20:10|740878.1|738878.1|740884.5|738884.5|740893|739390.5|740349.3|738824.8|32
1620991220000|2021-05-14 11:20:20|740393.3|739393.3|740382.1|739382.1|740887.5|739411.4|740361.1|738855|27
1620991230000|2021-05-14 11:20:30|740888.9|738888.9|740868.6|738868.6|740905|739390.1|740372.4|738862.4|32
1620991240000|2021-05-14 11:20:40|740866.9|738866.9|740474.7|739474.7|740885.3|739497.6|740374.8|738866.9|31
1620991250000|2021-05-14 11:20:50|740476.1|739476.1|740453.4|739453.4|740476.1|739476.1|740449.9|739449.9|28
1620991260000|2021-05-14 11:21:00|740452.9|739452.9|740416.8|739416.8|740939.5|739452.9|740403.3|738922.5|33
1620991270000|2021-05-14 11:21:10|740416.4|739416.4|740839|738839|740867.9|739424.1|740323.7|738839|31
1620991280000|2021-05-14 11:21:20|740357|739357|740835.8|738835.8|740862.8|739357|740331.4|738828.7|36
1620991290000|2021-05-14 11:21:30|740838.5|738838.5|740818.6|738818.6|740853.5|739359.3|740323.6|738817|28
1620991300000|2021-05-14 11:21:40|740322.3|739322.3|740847|738847|740862.1|739349.9|740320.8|738819.8|32
1620991310000|2021-05-14 11:21:50|740846.8|738846.8|740308.1|739308.1|740849|739331.6|740308.1|738829.1|31
1620991320000|2021-05-14 11:22:00|740791.4|738791.4|740290.9|739290.9|740813.8|739313.7|740276.8|738791.4|27
1620991330000|2021-05-14 11:22:10|740290.4|739290.4|740293.4|739293.4|740296.9|739296.9|740286.7|739286.7|22
1620991340000|2021-05-14 11:22:20|740294.4|739294.4|740302.5|739302.5|740302.5|739302.5|740282.7|739282.7|26
1620991350000|2021-05-14 11:22:30|740300|739300|740296.5|739296.5|740302.9|739302.9|740292.7|739292.7|21
1620991360000|2021-05-14 11:22:40|740811.5|738811.5|740327.2|739327.2|740811.5|739328.7|740299|738811.5|30
1620991370000|2021-05-14 11:22:50|740327.4|739327.4|740823.4|738823.4|740823.4|739327.8|740307.5|738817.8|27
1620991380000|2021-05-14 11:23:00|740823.2|738823.2|740838.1|738838.1|740848.6|739335.2|740325.1|738820.9|24
1620991390000|2021-05-14 11:23:10|740841|738841|740845.5|738845.5|740845.5|738845.5|740839.7|738839.7|15
1620991400000|2021-05-14 11:23:20|740845.7|738845.7|740309.1|739309.1|740845.7|739323.4|740307.8|738798.1|18
1620991410000|2021-05-14 11:23:30|740312.1|739312.1|740323|739323|740819.6|739323.1|740305.2|738801.5|21
1620991420000|2021-05-14 11:23:40|740307.4|739307.4|740840.2|738840.2|740840.2|739331.7|740304.3|738804|20
1620991430000|2021-05-14 11:23:50|740840.6|738840.6|740331.1|739331.1|740844.1|739332.6|740323.4|738839.4|21
1620991440000|2021-05-14 11:24:00|740331.7|739331.7|740296.4|739296.4|740333.5|739333.5|740285.2|739285.2|25
1620991450000|2021-05-14 11:24:10|740298.1|739298.1|740303.8|739303.8|740805.1|739305.6|740298.1|738801.9|23
1620991460000|2021-05-14 11:24:20|740302.1|739302.1|740292.1|739292.1|740302.5|739302.5|740284.2|739284.2|19
1620991470000|2021-05-14 11:24:30|740294|739294|740293.1|739293.1|740296.3|739296.3|740286.2|739286.2|16
1620991480000|2021-05-14 11:24:40|740293.4|739293.4|740296.9|739296.9|740298.6|739298.6|740290.7|739290.7|20
1620991490000|2021-05-14 11:24:50|740296.6|739296.6|740290.1|739290.1|740296.6|739296.6|740288.1|739288.1|17
1620991500000|2021-05-14 11:25:00|740291.1|739291.1|740781.8|738781.8|740787.9|739304.3|740283.6|738781.8|20
1620991510000|2021-05-14 11:25:10|740789.9|738789.9|740308.2|739308.2|740789.9|739312.7|740290.1|738787.4|26
1620991520000|2021-05-14 11:25:20|740308.3|739308.3|740385.5|739385.5|740887.9|739394.8|740303.6|738877.9|30
1620991530000|2021-05-14 11:25:30|740385.2|739385.2|740389.8|739389.8|740398.1|739398.1|740383.2|739383.2|26
1620991540000|2021-05-14 11:25:40|740388.6|739388.6|740378.9|739378.9|740388.6|739388.6|740377.1|739377.1|21
1620991550000|2021-05-14 11:25:50|740379.3|739379.3|740368.2|739368.2|740380.1|739380.1|740364.7|739364.7|16
1620991560000|2021-05-14 11:26:00|740368.5|739368.5|740338.4|739338.4|740370.9|739370.9|740336.7|739336.7|28
1620991570000|2021-05-14 11:26:10|740339.3|739339.3|740334.3|739334.3|740339.3|739339.3|740325.7|739325.7|23
1620991580000|2021-05-14 11:26:20|740333.8|739333.8|740338.4|739338.4|740342.4|739342.4|740316.1|739316.1|29
1620991590000|2021-05-14 11:26:30|740338.7|739338.7|740384.4|739384.4|740387|739387|740336.5|739336.5|22
1620991600000|2021-05-14 11:26:40|740391.9|739391.9|740391.2|739391.2|740402.7|739402.7|740387.1|739387.1|21
1620991610000|2021-05-14 11:26:50|740390.7|739390.7|740439.4|739439.4|740456.9|739456.9|740387.7|739387.7|23
1620991620000|2021-05-14 11:27:00|740439.6|739439.6|740471|739471|740478.1|739478.1|740439.6|739439.6|18
1620991630000|2021-05-14 11:27:10|740471.9|739471.9|740457.5|739457.5|740493|739493|740447.9|739447.9|29
1620991640000|2021-05-14 11:27:20|740458.1|739458.1|740481.3|739481.3|740505.1|739505.1|740457.7|739457.7|24
1620991650000|2021-05-14 11:27:30|740480.2|739480.2|740486.6|739486.6|740486.6|739486.6|740470.5|739470.5|20
1620991660000|2021-05-14 11:27:40|740486.2|739486.2|740437.7|739437.7|740486.9|739486.9|740437.5|739437.5|29
1620991670000|2021-05-14 11:27:50|740437.5|739437.5|740455|739455|740455|739455|740437.5|739437.5|22
1620991680000|2021-05-14 11:28:00|740453.5|739453.5|740473.5|739473.5|740488.1|739488.1|740452.6|739452.6|26
1620991690000|2021-05-14 11:28:10|740474.4|739474.4|740483.8|739483.8|740492.1|739492.1|740474.4|739474.4|17
1620991700000|2021-05-14 11:28:20|740484.3|739484.3|740485.2|739485.2|740990|739494.5|740482|738981|28
1620991710000|2021-05-14 11:28:30|740489.2|739489.2|740482.1|739482.1|740489.2|739489.2|740471.1|739471.1|27
1620991720000|2021-05-14 11:28:40|740481.9|739481.9|740501.6|739501.6|740507.8|739507.8|740475.1|739475.1|24
1620991730000|2021-05-14 11:28:50|740497.9|739497.9|740486|739486|740500.4|739500.4|740476.6|739476.6|30
1620991740000|2021-05-14 11:29:00|740485.6|739485.6|740473.7|739473.7|740486.9|739486.9|740464.9|739464.9|18
1620991750000|2021-05-14 11:29:10|740477.7|739477.7|740477.7|739477.7|740487.1|739487.1|740472.6|739472.6|30
1620991760000|2021-05-14 11:29:20|740481.9|739481.9|740488.9|739488.9|740489.9|739489.9|740481.6|739481.6|18
1620991770000|2021-05-14 11:29:30|740489.1|739489.1|740487.5|739487.5|740489.2|739489.2|740481.1|739481.1|19
1620991780000|2021-05-14 11:29:40|740487.3|739487.3|740473.8|739473.8|740987.4|739489.9|740473.8|738987.4|21
1620991790000|2021-05-14 11:29:50|740473.2|739473.2|740478.1|739478.1|740987.4|739488.8|740473.2|738974.2|20
1620991800000|2021-05-14 11:30:00|740466.1|739466.1|740463.1|739463.1|740472.3|739472.3|740461.9|739461.9|24
1620991810000|2021-05-14 11:30:10|740463.7|739463.7|740461.7|739461.7|740465.1|739465.1|740459.3|739459.3|14
1620991820000|2021-05-14 11:30:20|740462.7|739462.7|740450.3|739450.3|740478.8|739478.8|740447.9|739447.9|18
1620991830000|2021-05-14 11:30:30|740449|739449|740622.4|739622.4|740626.2|739626.2|740449|739449|24
1620991840000|2021-05-14 11:30:40|740625.7|739625.7|740646.3|739646.3|740657.6|739657.6|740625.7|739625.7|25
1620991850000|2021-05-14 11:30:50|740647.2|739647.2|740672.6|739672.6|740674.3|739674.3|740647.2|739647.2|6
1620991860000|2021-05-14 11:31:00|740668.5|739668.5|740738.5|739738.5|740739.5|739739.5|740657.4|739657.4|25
1620991870000|2021-05-14 11:31:10|740739.3|739739.3|740734.1|739734.1|740739.3|739739.3|740731.7|739731.7|21
1620991880000|2021-05-14 11:31:20|740729|739729|740734|739734|740743.5|739743.5|740697.6|739697.6|23
1620991890000|2021-05-14 11:31:30|740733.4|739733.4|740737.6|739737.6|740739.9|739739.9|740728.6|739728.6|20
1620991900000|2021-05-14 11:31:40|740737|739737|740740.7|739740.7|740740.7|739740.7|740737|739737|12
1620991910000|2021-05-14 11:31:50|740739.7|739739.7|740733.5|739733.5|740739.7|739739.7|740733|739733|6
1620991920000|2021-05-14 11:32:00|740734.5|739734.5|740737.2|739737.2|740739.7|739739.7|740731.3|739731.3|20
1620991930000|2021-05-14 11:32:10|740733.5|739733.5|740732.9|739732.9|740739.8|739739.8|740731.4|739731.4|12
1620991940000|2021-05-14 11:32:20|740733.2|739733.2|740732.3|739732.3|740741.8|739741.8|740732.3|739732.3|12
1620991950000|2021-05-14 11:32:30|740735.1|739735.1|740733.4|739733.4|740737.2|739737.2|740731.2|739731.2|24
1620991960000|2021-05-14 11:32:40|740733.5|739733.5|740740.8|739740.8|740740.8|739740.8|740729.1|739729.1|29
1620991970000|2021-05-14 11:32:50|740738.9|739738.9|740736.5|739736.5|740748.5|739748.5|740726.5|739726.5|16
1620991980000|2021-05-14 11:33:00|740738.1|739738.1|740754.5|739754.5|740754.5|739754.5|740737.1|739737.1|25
1620991990000|2021-05-14 11:33:10|740754.4|739754.4|740768.5|739768.5|740775|739775|740754.4|739754.4|28
1620992000000|2021-05-14 11:33:20|740768.8|739768.8|740802.2|739802.2|740803.7|739803.7|740765.9|739765.9|22
1620992010000|2021-05-14 11:33:30|740801.9|739801.9|740795.2|739795.2|740805.5|739805.5|740793.6|739793.6|23
1620992020000|2021-05-14 11:33:40|740795.6|739795.6|740773.5|739773.5|740802.2|739802.2|740773.5|739773.5|26
1620992030000|2021-05-14 11:33:50|740771.5|739771.5|740761.9|739761.9|740771.8|739771.8|740754.2|739754.2|21
1620992040000|2021-05-14 11:34:00|740763.1|739763.1|740770.5|739770.5|740785.8|739785.8|740763.1|739763.1|32
1620992050000|2021-05-14 11:34:10|740772|739772|740795.4|739795.4|740795.4|739795.4|740767.6|739767.6|20
1620992060000|2021-05-14 11:34:20|740795.1|739795.1|740794.3|739794.3|740796.4|739796.4|740788.3|739788.3|23
1620992070000|2021-05-14 11:34:30|740793.2|739793.2|740795.5|739795.5|740795.5|739795.5|740792.3|739792.3|16
1620992080000|2021-05-14 11:34:40|740793.1|739793.1|740790.5|739790.5|740810.7|739810.7|740789.5|739789.5|20
1620992090000|2021-05-14 11:34:50|740791.8|739791.8|740761.6|739761.6|740791.9|739791.9|740755|739755|29
1620992100000|2021-05-14 11:35:00|740761.5|739761.5|740803.6|739803.6|740803.6|739803.6|740749.4|739749.4|37
1620992110000|2021-05-14 11:35:10|740802.9|739802.9|740797.4|739797.4|740802.9|739802.9|740785.7|739785.7|28
1620992120000|2021-05-14 11:35:20|740797.8|739797.8|740799.6|739799.6|740799.6|739799.6|740793.3|739793.3|13
1620992130000|2021-05-14 11:35:30|740806.6|739806.6|740795.5|739795.5|740814|739814|740795.5|739795.5|20
1620992140000|2021-05-14 11:35:40|740794.4|739794.4|740771.9|739771.9|740796.9|739796.9|740750.2|739750.2|23
1620992150000|2021-05-14 11:35:50|740768.5|739768.5|740742.9|739742.9|740768.5|739768.5|740740.4|739740.4|18
1620992160000|2021-05-14 11:36:00|740744.4|739744.4|740736.1|739736.1|740750.7|739750.7|740722.4|739722.4|21
1620992170000|2021-05-14 11:36:10|740737.5|739737.5|740737.3|739737.3|740745.9|739745.9|740737.2|739737.2|23
1620992180000|2021-05-14 11:36:20|740735.6|739735.6|740697.6|739697.6|740737.2|739737.2|740686.5|739686.5|17
1620992190000|2021-05-14 11:36:30|740707.9|739707.9|740703.2|739703.2|740711.3|739711.3|740703.2|739703.2|17
1620992200000|2021-05-14 11:36:40|740702.7|739702.7|740672.2|739672.2|740702.7|739702.7|740657.7|739657.7|31
1620992210000|2021-05-14 11:36:50|740669.4|739669.4|740699.6|739699.6|740702.2|739702.2|740669.4|739669.4|23
1620992220000|2021-05-14 11:37:00|740694.1|739694.1|740679.5|739679.5|740695.1|739695.1|740679.5|739679.5|12
1620992230000|2021-05-14 11:37:10|740678.7|739678.7|740700.9|739700.9|740703|739703|740678.1|739678.1|24
1620992240000|2021-05-14 11:37:20|740701.7|739701.7|740679.4|739679.4|740702.4|739702.4|740676.7|739676.7|27
1620992250000|2021-05-14 11:37:30|740683.1|739683.1|740618|739618|740683.1|739683.1|740618|739618|33
1620992260000|2021-05-14 11:37:40|740611.3|739611.3|740576.8|739576.8|740619|739619|740566.6|739566.6|31
1620992270000|2021-05-14 11:37:50|740579|739579|740533.6|739533.6|741041.9|739610.4|740533.4|739031.7|29
1620992280000|2021-05-14 11:38:00|740533.2|739533.2|740505.3|739505.3|740538|739538|740488.4|739488.4|29
1620992290000|2021-05-14 11:38:10|740505.2|739505.2|740538.2|739538.2|740538.4|739538.4|740502.8|739502.8|25
1620992300000|2021-05-14 11:38:20|740538.5|739538.5|740541.6|739541.6|740544.6|739544.6|740516|739516|33
1620992310000|2021-05-14 11:38:30|740541.5|739541.5|740539.7|739539.7|740544.4|739544.4|740539.4|739539.4|15
1620992320000|2021-05-14 11:38:40|740540|739540|740532.9|739532.9|740540.6|739540.6|740528.3|739528.3|14
1620992330000|2021-05-14 11:38:50|740532.2|739532.2|740534.2|739534.2|740538.9|739538.9|740532.2|739532.2|18
1620992340000|2021-05-14 11:39:00|740534.1|739534.1|740438.9|739438.9|740534.1|739534.1|740438.1|739438.1|31
1620992350000|2021-05-14 11:39:10|740443|739443|740427.1|739427.1|740451.6|739451.6|740420.5|739420.5|28
1620992360000|2021-05-14 11:39:20|740428.3|739428.3|740423.6|739423.6|740438.9|739438.9|740423.3|739423.3|27
1620992370000|2021-05-14 11:39:30|740424.2|739424.2|740433.6|739433.6|740435.4|739435.4|740422.8|739422.8|22
1620992380000|2021-05-14 11:39:40|740433.4|739433.4|740421.6|739421.6|740434.6|739434.6|740421.6|739421.6|21
1620992390000|2021-05-14 11:39:50|740421.7|739421.7|740443.9|739443.9|740443.9|739443.9|740415|739415|27
1620992400000|2021-05-14 11:40:00|740436.1|739436.1|740429.1|739429.1|740453.4|739453.4|740429.1|739429.1|28
1620992410000|2021-05-14 11:40:10|740420.2|739420.2|740428.6|739428.6|740430.3|739430.3|740418.2|739418.2|21
1620992420000|2021-05-14 11:40:20|740428.1|739428.1|740434.5|739434.5|740434.8|739434.8|740423.2|739423.2|21
1620992430000|2021-05-14 11:40:30|740435.3|739435.3|740431.2|739431.2|740435.8|739435.8|740426.6|739426.6|20
1620992440000|2021-05-14 11:40:40|740427.4|739427.4|740420.5|739420.5|740429.3|739429.3|740420.5|739420.5|28
1620992450000|2021-05-14 11:40:50|740420.8|739420.8|740444|739444|740446.4|739446.4|740416.6|739416.6|24
1620992460000|2021-05-14 11:41:00|740445.5|739445.5|740463.7|739463.7|740468.3|739468.3|740439.8|739439.8|28
1620992470000|2021-05-14 11:41:10|740461.9|739461.9|740422|739422|740463.7|739463.7|740422|739422|22
1620992480000|2021-05-14 11:41:20|740422.4|739422.4|740359.4|739359.4|740425.3|739425.3|740351|739351|35
1620992490000|2021-05-14 11:41:30|740355.3|739355.3|740344.8|739344.8|740360.6|739360.6|740336.7|739336.7|35
1620992500000|2021-05-14 11:41:40|740343.5|739343.5|740353.8|739353.8|740862.2|739369.4|740342.4|738856.2|34
1620992510000|2021-05-14 11:41:50|740353.4|739353.4|740333.7|739333.7|740353.4|739353.4|740333.7|739333.7|28
1620992520000|2021-05-14 11:42:00|740335.2|739335.2|740338.2|739338.2|740349.9|739349.9|740328.2|739328.2|22
1620992530000|2021-05-14 11:42:10|740327.8|739327.8|740367.5|739367.5|740391.4|739391.4|740327.8|739327.8|30
1620992540000|2021-05-14 11:42:20|740363.3|739363.3|740374.7|739374.7|740377.3|739377.3|740361.1|739361.1|27
1620992550000|2021-05-14 11:42:30|740375.3|739375.3|740350.7|739350.7|740387.7|739387.7|740339.1|739339.1|37
1620992560000|2021-05-14 11:42:40|740348.9|739348.9|740351.2|739351.2|740352.3|739352.3|740338|739338|30
1620992570000|2021-05-14 11:42:50|740351.9|739351.9|740326.7|739326.7|740351.9|739351.9|740323.5|739323.5|19
1620992580000|2021-05-14 11:43:00|740323.6|739323.6|740323.2|739323.2|740325.9|739325.9|740318.3|739318.3|20
1620992590000|2021-05-14 11:43:10|740322.4|739322.4|740324.6|739324.6|740331|739331|740322.4|739322.4|22
1620992600000|2021-05-14 11:43:20|740324.1|739324.1|740134.3|739134.3|740648.4|739326.9|740128.5|738648.4|27
1620992610000|2021-05-14 11:43:30|740134.4|739134.4|740138.6|739138.6|740625.5|739146|740115|738609.6|28
1620992620000|2021-05-14 11:43:40|740153.8|739153.8|740128.6|739128.6|740157.2|739157.2|740125.8|739125.8|22
1620992630000|2021-05-14 11:43:50|740130|739130|740114.2|739114.2|740130.5|739130.5|740094.5|739094.5|31
1620992640000|2021-05-14 11:44:00|740136.1|739136.1|740650.1|738650.1|740650.1|739166.8|740109.3|738650.1|37
1620992650000|2021-05-14 11:44:10|740652.4|738652.4|740153.1|739153.1|740655|739168.6|740152.3|738652.4|23
1620992660000|2021-05-14 11:44:20|740152.4|739152.4|740636.6|738636.6|740650.6|739152.4|740152.4|738630.9|26
1620992670000|2021-05-14 11:44:30|740638.5|738638.5|740077.7|739077.7|740658.5|739120.7|740073.3|738638.5|31
1620992680000|2021-05-14 11:44:40|740077.5|739077.5|740559.6|738559.6|740562.1|739079.7|740046|738548.1|26
1620992690000|2021-05-14 11:44:50|740562.5|738562.5|740560.3|738560.3|740573.9|738573.9|740545.6|738545.6|26
1620992700000|2021-05-14 11:45:00|740541.8|738541.8|740549.4|738549.4|740561|738561|740536.4|738536.4|31
1620992710000|2021-05-14 11:45:10|740552|738552|740595.8|738595.8|740595.8|738595.8|740546|738546|26
1620992720000|2021-05-14 11:45:20|740595.3|738595.3|740577.9|738577.9|740602.2|739088.9|740088|738577.9|32
1620992730000|2021-05-14 11:45:30|740576.4|738576.4|740561.3|738561.3|740585.1|739085.8|740068.7|738555.4|32
1620992740000|2021-05-14 11:45:40|740569.5|738569.5|740057.3|739057.3|740570.2|739065.1|740045.9|738545|33
1620992750000|2021-05-14 11:45:50|740054.9|739054.9|740103.8|739103.8|740610|739105.5|740054.9|738554.2|27
1620992760000|2021-05-14 11:46:00|740103.5|739103.5|740115.4|739115.4|740118.2|739118.2|740095.7|739095.7|22
1620992770000|2021-05-14 11:46:10|740114.6|739114.6|740637.9|738637.9|740639.1|739130|740111.3|738611.1|25
1620992780000|2021-05-14 11:46:20|740641.7|738641.7|740606.9|738606.9|740641.7|738641.7|740603.5|738603.5|19
1620992790000|2021-05-14 11:46:30|740607.5|738607.5|740116.5|739116.5|740607.5|739121.5|740109.4|738607.5|22
1620992800000|2021-05-14 11:46:40|740116.2|739116.2|740683.6|738683.6|740684.3|739178.6|740103.9|738680.4|26
1620992810000|2021-05-14 11:46:50|740684.3|738684.3|740668.2|738668.2|740690.9|739173.5|740173.5|738660.3|31
1620992820000|2021-05-14 11:47:00|740661.1|738661.1|740612.6|738612.6|740661.1|739130.7|740104.6|738608.3|31
1620992830000|2021-05-14 11:47:10|740613.2|738613.2|740088.1|739088.1|740616.6|739092.9|740087.4|738590.7|25
1620992840000|2021-05-14 11:47:20|740090.2|739090.2|740589.2|738589.2|740595.3|739090.2|740084.3|738586.1|18
1620992850000|2021-05-14 11:47:30|740588.8|738588.8|740499.1|738499.1|740593.5|739007.3|739974.1|738499.1|26
1620992860000|2021-05-14 11:47:40|740499.8|738499.8|740514.8|738514.8|740518.9|739016.2|740016.2|738499.8|26
1620992870000|2021-05-14 11:47:50|740519|738519|740527.4|738527.4|740527.6|739004.1|740004.1|738508.1|19
1620992880000|2021-05-14 11:48:00|740529.5|738529.5|740041.6|739041.6|740543.2|739041.6|740036.7|738515.9|31
1620992890000|2021-05-14 11:48:10|740040.2|739040.2|740490.9|738490.9|740531.2|739041.5|739990.6|738490.9|32
1620992900000|2021-05-14 11:48:20|740492.8|738492.8|739996.2|738996.2|740504.7|738996.6|739990.9|738491.7|21
1620992910000|2021-05-14 11:48:30|739995.1|738995.1|740513.2|738513.2|740523.7|738996.2|739985.5|738504.8|30
1620992920000|2021-05-14 11:48:40|740521.4|738521.4|739984.4|738984.4|740523.7|739041.6|739979.3|738508.3|26
1620992930000|2021-05-14 11:48:50|739979.1|738979.1|740022.1|739022.1|740022.1|739022.1|739968.5|738968.5|24
1620992940000|2021-05-14 11:49:00|740029.5|739029.5|740013|739013|740030.3|739030.3|740013|739013|21
1620992950000|2021-05-14 11:49:10|740012.9|739012.9|740025.6|739025.6|740536.2|739043.1|740012.9|738532|29
1620992960000|2021-05-14 11:49:20|740025.3|739025.3|740031.2|739031.2|740038.9|739038.9|740024.9|739024.9|27
1620992970000|2021-05-14 11:49:30|740031.5|739031.5|740016.8|739016.8|740031.5|739031.5|740009|739009|25
1620992980000|2021-05-14 11:49:40|740013.7|739013.7|740004.1|739004.1|740013.7|739013.7|739997.6|738997.6|22
1620992990000|2021-05-14 11:49:50|740001.9|739001.9|740024.5|739024.5|740033.9|739033.9|740001.9|739001.9|29
1620993000000|2021-05-14 11:50:00|740024.4|739024.4|740031.7|739031.7|740531.1|739031.9|740024.4|738530.9|15
1620993010000|2021-05-14 11:50:10|740031.8|739031.8|740035.9|739035.9|740035.9|739035.9|740029.8|739029.8|18
1620993020000|2021-05-14 11:50:20|740036|739036|739979.8|738979.8|740492.5|739041.6|739966.4|738492.5|23
1620993030000|2021-05-14 11:50:30|739977.1|738977.1|739952.7|738952.7|739994.1|738994.1|739952.7|738952.7|27
1620993040000|2021-05-14 11:50:40|739956|738956|739914.5|738914.5|739958.5|738958.5|739914.5|738914.5|35
1620993050000|2021-05-14 11:50:50|739883.4|738883.4|739902.2|738902.2|740419|738916.2|739852.9|738415.3|30
1620993060000|2021-05-14 11:51:00|739905.9|738905.9|739929.3|738929.3|740446.4|738950.9|739905.9|738445.5|27
1620993070000|2021-05-14 11:51:10|739931|738931|739939.5|738939.5|739953.1|738953.1|739893.9|738893.9|30
1620993080000|2021-05-14 11:51:20|739940.6|738940.6|739967.3|738967.3|740474.2|738979.4|739938.7|738453.2|32
1620993090000|2021-05-14 11:51:30|739966.5|738966.5|739931.9|738931.9|739967.2|738967.2|739931.9|738931.9|30
1620993100000|2021-05-14 11:51:40|739940.6|738940.6|739947.8|738947.8|739951|738951|739935.4|738935.4|18
1620993110000|2021-05-14 11:51:50|739947.6|738947.6|739941.9|738941.9|739948.3|738948.3|739937.9|738937.9|24
1620993120000|2021-05-14 11:52:00|739937.9|738937.9|739946.1|738946.1|739956|738956|739930.5|738930.5|27
1620993130000|2021-05-14 11:52:10|739948|738948|739919.3|738919.3|739953|738953|739910.9|738910.9|28
1620993140000|2021-05-14 11:52:20|739915.8|738915.8|739921.7|738921.7|739930.1|738930.1|739915.2|738915.2|21
1620993150000|2021-05-14 11:52:30|739934.6|738934.6|739941.2|738941.2|739948.4|738948.4|739919.3|738919.3|28
1620993160000|2021-05-14 11:52:40|739942.2|738942.2|739920.3|738920.3|739942.2|738942.2|739920|738920|24
1620993170000|2021-05-14 11:52:50|739919.5|738919.5|739918|738918|739921.7|738921.7|739916.8|738916.8|21
1620993180000|2021-05-14 11:53:00|739919.5|738919.5|739897.2|738897.2|739930.2|738930.2|739885.2|738885.2|30
1620993190000|2021-05-14 11:53:10|739888.2|738888.2|739933.3|738933.3|739948|738948|739888.2|738888.2|25
1620993200000|2021-05-14 11:53:20|739935.5|738935.5|739944.8|738944.8|739954.5|738954.5|739934.9|738934.9|23
1620993210000|2021-05-14 11:53:30|739945.2|738945.2|739970.2|738970.2|739978.4|738978.4|739940.6|738940.6|23
1620993220000|2021-05-14 11:53:40|739969.1|738969.1|740014.8|739014.8|740018.8|739018.8|739960|738960|26
1620993230000|2021-05-14 11:53:50|740012.6|739012.6|740016.9|739016.9|740026.8|739026.8|740009.9|739009.9|20
1620993240000|2021-05-14 11:54:00|740010.5|739010.5|740028.6|739028.6|740040|739040|740009.7|739009.7|22
1620993250000|2021-05-14 11:54:10|740030.8|739030.8|740039.6|739039.6|740042.7|739042.7|740030.8|739030.8|25
1620993260000|2021-05-14 11:54:20|740040.2|739040.2|740037.7|739037.7|740041|739041|740035.7|739035.7|14
1620993270000|2021-05-14 11:54:30|740037.5|739037.5|740025.7|739025.7|740037.5|739037.5|740011.1|739011.1|17
1620993280000|2021-05-14 11:54:40|740024.9|739024.9|740047|739047|740064|739064|740003.9|739003.9|23
1620993290000|2021-05-14 11:54:50|740055|739055|739974|738974|740074|739074|739970|738970|26
1620993300000|2021-05-14 11:55:00|739991.2|738991.2|739968.3|738968.3|739994.3|738994.3|739964.5|738964.5|27
1620993310000|2021-05-14 11:55:10|739965.7|738965.7|739993.5|738993.5|739997.6|738997.6|739963|738963|28
1620993320000|2021-05-14 11:55:20|739996.5|738996.5|740000.1|739000.1|740007.3|739007.3|739994.1|738994.1|21
1620993330000|2021-05-14 11:55:30|740001.7|739001.7|740052.9|739052.9|740052.9|739052.9|739993.1|738993.1|19
1620993340000|2021-05-14 11:55:40|740055.4|739055.4|740039|739039|740055.4|739055.4|740039|739039|22
1620993350000|2021-05-14 11:55:50|740044.9|739044.9|740050.1|739050.1|740051.9|739051.9|740039.1|739039.1|16
1620993360000|2021-05-14 11:56:00|740047.5|739047.5|740067.7|739067.7|740069|739069|740033.9|739033.9|32
1620993370000|2021-05-14 11:56:10|740064|739064|740040.3|739040.3|740071.8|739071.8|740030|739030|19
1620993380000|2021-05-14 11:56:20|740031.3|739031.3|740051.4|739051.4|740068|739068|740031.3|739031.3|19
1620993390000|2021-05-14 11:56:30|740063.6|739063.6|739988.7|738988.7|740065|739065|739981.4|738981.4|24
1620993400000|2021-05-14 11:56:40|739978.2|738978.2|739995.7|738995.7|740014.9|739014.9|739975|738975|28
1620993410000|2021-05-14 11:56:50|739996.9|738996.9|740034.5|739034.5|740036.7|739036.7|739994.4|738994.4|26
1620993420000|2021-05-14 11:57:00|740032.2|739032.2|740038|739038|740039.8|739039.8|740024.1|739024.1|19
1620993430000|2021-05-14 11:57:10|740038.5|739038.5|739982.7|738982.7|740038.5|739038.5|739977.3|738977.3|23
1620993440000|2021-05-14 11:57:20|739992.5|738992.5|739974.2|738974.2|739992.5|738992.5|739974.2|738974.2|17
1620993450000|2021-05-14 11:57:30|739973.9|738973.9|739952.2|738952.2|740479.5|738974.4|739943.4|738470.4|29
1620993460000|2021-05-14 11:57:40|739955.3|738955.3|739953.5|738953.5|739955.7|738955.7|739948.9|738948.9|25
1620993470000|2021-05-14 11:57:50|739952.9|738952.9|739889.1|738889.1|739955.4|738955.4|739887.5|738887.5|28
1620993480000|2021-05-14 11:58:00|739888.3|738888.3|739770|738770|740329.1|738893.4|739753.9|738329.1|37
1620993490000|2021-05-14 11:58:10|739779.1|738779.1|739798|738798|740301|738829.3|739774|738301|31
1620993500000|2021-05-14 11:58:20|739775.4|738775.4|739774.9|738774.9|739789.3|738789.3|739763.9|738763.9|26
1620993510000|2021-05-14 11:58:30|739776.2|738776.2|739788.4|738788.4|739806.2|738806.2|739774.2|738774.2|30
1620993520000|2021-05-14 11:58:40|739787.6|738787.6|739785.5|738785.5|739794.2|738794.2|739784.1|738784.1|20
1620993530000|2021-05-14 11:58:50|739786.4|738786.4|739796.8|738796.8|739804.8|738804.8|739778.4|738778.4|30
1620993540000|2021-05-14 11:59:00|739795.2|738795.2|740356.7|738356.7|740356.7|738832.6|739788.9|738329.4|29
1620993550000|2021-05-14 11:59:10|740356|738356|739867.4|738867.4|740358.7|738867.4|739847.7|738348.9|17
1620993560000|2021-05-14 11:59:20|739883|738883|739893.9|738893.9|740420.9|738907.9|739868.7|738410.6|34
1620993570000|2021-05-14 11:59:30|740422.2|738422.2|740395|738395|740423.7|738919.8|739890.4|738380.7|22
1620993580000|2021-05-14 11:59:40|740396.1|738396.1|740383.9|738383.9|740398.8|738398.8|740383.3|738383.3|25
1620993590000|2021-05-14 11:59:50|740383.7|738383.7|739922.2|738922.2|740425.2|738925.1|739907.8|738383.4|32
1620993600000|2021-05-14 12:00:00|739925.4|738925.4|740374|738374|740416.7|738925.4|739892.9|738367.4|30
1620993610000|2021-05-14 12:00:10|740373.3|738373.3|740422.6|738422.6|740424.7|738424.7|740369.7|738369.7|31
1620993620000|2021-05-14 12:00:20|740423.6|738423.6|740367.9|738367.9|740424|738890.4|739883.8|738361.2|29
1620993630000|2021-05-14 12:00:30|740371|738371|739843.1|738843.1|740371|738855.2|739828.2|738348.1|27
1620993640000|2021-05-14 12:00:40|739842.4|738842.4|739810.8|738810.8|739842.4|738842.4|739810.8|738810.8|29
1620993650000|2021-05-14 12:00:50|739811|738811|739728.9|738728.9|739811.5|738811.5|739726.6|738726.6|35
1620993660000|2021-05-14 12:01:00|739743.6|738743.6|739725.8|738725.8|739753.5|738753.5|739725.8|738725.8|31
1620993670000|2021-05-14 12:01:10|739723|738723|739740.3|738740.3|739757.7|738757.7|739723|738723|30
1620993680000|2021-05-14 12:01:20|739742.3|738742.3|739774|738774|739779.2|738779.2|739741|738741|32
1620993690000|2021-05-14 12:01:30|739774.8|738774.8|739853.4|738853.4|739853.4|738853.4|739748.5|738748.5|31
1620993700000|2021-05-14 12:01:40|739858.2|738858.2|739875.8|738875.8|739895|738895|739852.6|738852.6|24
1620993710000|2021-05-14 12:01:50|739859.3|738859.3|739868.8|738868.8|739869|738869|739842.5|738842.5|32
1620993720000|2021-05-14 12:02:00|739864.3|738864.3|739890.6|738890.6|739895.1|738895.1|739825|738825|31
1620993730000|2021-05-14 12:02:10|739886.1|738886.1|739886.9|738886.9|739898.5|738898.5|739877|738877|27
1620993740000|2021-05-14 12:02:20|739885.8|738885.8|739892.9|738892.9|739896.8|738896.8|739885.5|738885.5|18
1620993750000|2021-05-14 12:02:30|739892.3|738892.3|740429.3|738429.3|740429.3|738916.6|739889.1|738417.8|19
1620993760000|2021-05-14 12:02:40|740429.2|738429.2|739934.6|738934.6|740429.2|738936.5|739912.7|738416|27
1620993770000|2021-05-14 12:02:50|739936.5|738936.5|740025.8|739025.8|740026.6|739026.6|739933|738933|24
1620993780000|2021-05-14 12:03:00|740023.9|739023.9|740024.1|739024.1|740049.5|739049.5|740016.9|739016.9|31
1620993790000|2021-05-14 12:03:10|740018.1|739018.1|740100.3|739100.3|740140.9|739140.9|740018.1|739018.1|34
1620993800000|2021-05-14 12:03:20|740099.5|739099.5|740202.4|739202.4|740222.5|739222.5|740099.3|739099.3|29
1620993810000|2021-05-14 12:03:30|740192.8|739192.8|740195.9|739195.9|740216.5|739216.5|740152.7|739152.7|37
1620993820000|2021-05-14 12:03:40|740208.7|739208.7|740263.8|739263.8|740276.1|739276.1|740208.7|739208.7|23
1620993830000|2021-05-14 12:03:50|740261.6|739261.6|740283.1|739283.1|740347|739347|740215.9|739215.9|27
1620993840000|2021-05-14 12:04:00|740285.1|739285.1|740279|739279|740307.3|739307.3|740277.9|739277.9|27
1620993850000|2021-05-14 12:04:10|740279.2|739279.2|740298|739298|740301.5|739301.5|740279.2|739279.2|17
1620993860000|2021-05-14 12:04:20|740300.2|739300.2|740250.7|739250.7|740300.6|739300.6|740250.7|739250.7|23
1620993870000|2021-05-14 12:04:30|740220.2|739220.2|740251.9|739251.9|740266.4|739266.4|740215.4|739215.4|26
1620993880000|2021-05-14 12:04:40|740252.4|739252.4|740289|739289|740304.4|739304.4|740250|739250|28
1620993890000|2021-05-14 12:04:50|740285.2|739285.2|740293|739293|740302.6|739302.6|740285.2|739285.2|19
1620993900000|2021-05-14 12:05:00|740295.2|739295.2|740292.6|739292.6|740298.3|739298.3|740289.6|739289.6|22
1620993910000|2021-05-14 12:05:10|740288|739288|740287.9|739287.9|740297.7|739297.7|740268.7|739268.7|24
1620993920000|2021-05-14 12:05:20|740296.1|739296.1|740307|739307|740307|739307|740291.4|739291.4|30
1620993930000|2021-05-14 12:05:30|740306.1|739306.1|740320.6|739320.6|740349.5|739349.5|740305.9|739305.9|30
1620993940000|2021-05-14 12:05:40|740320|739320|740347.1|739347.1|740348.1|739348.1|740319.1|739319.1|21
1620993950000|2021-05-14 12:05:50|740361.6|739361.6|740352.1|739352.1|740374.3|739374.3|740333.1|739333.1|31
1620993960000|2021-05-14 12:06:00|740353.1|739353.1|740349.9|739349.9|740353.1|739353.1|740336.5|739336.5|30
1620993970000|2021-05-14 12:06:10|740351.3|739351.3|740327.8|739327.8|740372.1|739372.1|740327.8|739327.8|27
1620993980000|2021-05-14 12:06:20|740329.7|739329.7|740336.7|739336.7|740338.4|739338.4|740324|739324|24
1620993990000|2021-05-14 12:06:30|740338.3|739338.3|740380.9|739380.9|740380.9|739380.9|740338.3|739338.3|26
1620994000000|2021-05-14 12:06:40|740380.7|739380.7|740372|739372|740382.8|739382.8|740370.6|739370.6|17
1620994010000|2021-05-14 12:06:50|740373.5|739373.5|740376|739376|740380|739380|740364.4|739364.4|20
1620994020000|2021-05-14 12:07:00|740376.7|739376.7|740922|738922|740932.1|739429.2|740369.7|738922|25
1620994030000|2021-05-14 12:07:10|740921.5|738921.5|740429.2|739429.2|740926.5|739438.9|740415.9|738921.5|24
1620994040000|2021-05-14 12:07:20|740429.8|739429.8|740431.7|739431.7|740453.9|739453.9|740429.8|739429.8|30
1620994050000|2021-05-14 12:07:30|740432.2|739432.2|740426|739426|740441.9|739441.9|740411.8|739411.8|30
1620994060000|2021-05-14 12:07:40|740428.7|739428.7|740438|739438|740442.7|739442.7|740428.7|739428.7|18
1620994070000|2021-05-14 12:07:50|740437.6|739437.6|740436.2|739436.2|740451.9|739451.9|740426.1|739426.1|20
1620994080000|2021-05-14 12:08:00|740435.2|739435.2|740444|739444|740947|739450.9|740432.8|738940.8|23
1620994090000|2021-05-14 12:08:10|740440.9|739440.9|740916.1|738916.1|740922.4|739452.2|740432.1|738915|24
1620994100000|2021-05-14 12:08:20|740912.1|738912.1|740408|739408|740913.7|739423.1|740399.5|738888.4|22
1620994110000|2021-05-14 12:08:30|740407|739407|740886.2|738886.2|740893.4|739415.8|740389.7|738886.2|24
1620994120000|2021-05-14 12:08:40|740891.2|738891.2|740376.2|739376.2|740893.4|739391.7|740374.4|738887.9|21
1620994130000|2021-05-14 12:08:50|740381|739381|740404.3|739404.3|740404.3|739404.3|740359.1|739359.1|27
1620994140000|2021-05-14 12:09:00|740902.3|738902.3|740418.3|739418.3|740902.7|739455.9|740412.5|738902.3|26
1620994150000|2021-05-14 12:09:10|740415.4|739415.4|740439.9|739439.9|740440.4|739440.4|740405.2|739405.2|18
1620994160000|2021-05-14 12:09:20|740285.9|739285.9|740264.5|739264.5|740774.4|739285.9|740228.3|738721.5|30
1620994170000|2021-05-14 12:09:30|740249.4|739249.4|740154|739154|740698.1|739249.4|740138|738640|32
1620994180000|2021-05-14 12:09:40|740153.1|739153.1|740508.8|738508.8|740657.1|739153.1|740033.4|738508.8|27
1620994190000|2021-05-14 12:09:50|740007.7|739007.7|740499.7|738499.7|740539.2|739007.7|739991.6|738482.5|31
1620994200000|2021-05-14 12:10:00|740497.4|738497.4|740532.7|738532.7|740532.7|739026.7|739984.6|738490|38
1620994210000|2021-05-14 12:10:10|740030|739030|739958.6|738958.6|740519.1|739030|739946|738468.9|30
1620994220000|2021-05-14 12:10:20|739961.5|738961.5|739956.7|738956.7|739961.5|738961.5|739943|738943|23
1620994230000|2021-05-14 12:10:30|739957.3|738957.3|739934.1|738934.1|739957.3|738957.3|739934.1|738934.1|24
1620994240000|2021-05-14 12:10:40|739942.1|738942.1|740484.2|738484.2|740488.8|739001.8|739942.1|738484.2|28
1620994250000|2021-05-14 12:10:50|740481.7|738481.7|740044.2|739044.2|740487.5|739047.6|739985|738478.2|31
1620994260000|2021-05-14 12:11:00|740541.7|738541.7|740079.3|739079.3|740563.8|739095.9|740013.4|738529.5|27
1620994270000|2021-05-14 12:11:10|740078.7|739078.7|740095.3|739095.3|740586.4|739096.7|740072.2|738572.5|26
1620994280000|2021-05-14 12:11:20|740087.4|739087.4|740073.5|739073.5|740589.3|739088.3|740035.6|738540.3|21
1620994290000|2021-05-14 12:11:30|740572.7|738572.7|740082|739082|740572.7|739087.7|740070.9|738572.7|19
1620994300000|2021-05-14 12:11:40|740082.5|739082.5|740073.4|739073.4|740082.5|739082.5|740072|739072|21
1620994310000|2021-05-14 12:11:50|740072.7|739072.7|740082.3|739082.3|740087.4|739087.4|740055.7|739055.7|20
1620994320000|2021-05-14 12:12:00|740077.5|739077.5|740074.5|739074.5|740082|739082|740065.1|739065.1|27
1620994330000|2021-05-14 12:12:10|740076.7|739076.7|740065.6|739065.6|740568|739085.1|740037.3|738568|22
1620994340000|2021-05-14 12:12:20|740068.2|739068.2|740008|739008|740068.2|739068.2|740007.4|739007.4|18
1620994350000|2021-05-14 12:12:30|740007.7|739007.7|740475.3|738475.3|740476.6|739007.7|739961.6|738452.7|31
1620994360000|2021-05-14 12:12:40|740478|738478|739977.5|738977.5|740483.7|738978.1|739955.1|738471.4|24
1620994370000|2021-05-14 12:12:50|739978.9|738978.9|740495.2|738495.2|740495.2|738994.3|739977.2|738474.9|23
1620994380000|2021-05-14 12:13:00|740502.6|738502.6|740006|739006|740561.5|739044.3|740003.2|738501.5|30
1620994390000|2021-05-14 12:13:10|740006.7|739006.7|740505.3|738505.3|740515|739008.7|740005.4|738499.8|30
1620994400000|2021-05-14 12:13:20|740506.8|738506.8|740481.4|738481.4|740507.2|738999.1|739994.2|738478.5|18
1620994410000|2021-05-14 12:13:30|740480.2|738480.2|740493.5|738493.5|740497.7|738992.1|739987.7|738474|25
1620994420000|2021-05-14 12:13:40|740488.4|738488.4|739981.9|738981.9|740490.8|739002.2|739978.8|738480.6|25
1620994430000|2021-05-14 12:13:50|739991|738991|740487.5|738487.5|740487.5|738991|739991|738468.4|23
1620994440000|2021-05-14 12:14:00|740472.9|738472.9|740475.9|738475.9|740477.5|738985.7|739975|738466.9|27
1620994450000|2021-05-14 12:14:10|740476.7|738476.7|740474.4|738474.4|740476.7|738476.7|740463|738463|18
1620994460000|2021-05-14 12:14:20|740478.9|738478.9|740414.1|738414.1|740481.2|739026.3|739924.1|738414.1|25
1620994470000|2021-05-14 12:14:30|740404.2|738404.2|740408.8|738408.8|740412.8|738412.8|740398|738398|26
1620994480000|2021-05-14 12:14:40|740402.6|738402.6|739878.5|738878.5|740411.9|738878.5|739876.8|738373.9|25
1620994490000|2021-05-14 12:14:50|739879.2|738879.2|739819|738819|740372.8|738883.7|739817.5|738321.6|25
1620994500000|2021-05-14 12:15:00|739819.4|738819.4|739849.1|738849.1|740351.5|738850.2|739819|738317.2|35
1620994510000|2021-05-14 12:15:10|739854|738854|739851.5|738851.5|740350.3|738861.2|739842.2|738345.3|31
1620994520000|2021-05-14 12:15:20|739855.7|738855.7|740027.7|739027.7|740529.8|739037.6|739855.7|738395.3|34
1620994530000|2021-05-14 12:15:30|740024.2|739024.2|740544.5|738544.5|740544.5|739051.3|740019.1|738514.2|26
1620994540000|2021-05-14 12:15:40|740543|738543|740401.4|738401.4|740544|739053.7|739889|738387.9|32
1620994550000|2021-05-14 12:15:50|740401.1|738401.1|740441.6|738441.6|740448.6|738943|739891.7|738398.9|29
1620994560000|2021-05-14 12:16:00|740435.4|738435.4|740451.1|738451.1|740451.1|738938.2|739902.4|738393.1|29
1620994570000|2021-05-14 12:16:10|740437.7|738437.7|739902.9|738902.9|740449.7|738902.9|739894.4|738392.6|32
1620994580000|2021-05-14 12:16:20|739903.3|738903.3|739904.4|738904.4|739913.3|738913.3|739888.2|738888.2|22
1620994590000|2021-05-14 12:16:30|739906|738906|740318.9|738318.9|740333.4|738912.6|739812.5|738318.9|28
1620994600000|2021-05-14 12:16:40|740314.1|738314.1|740336.2|738336.2|740343.7|738839.5|739807.9|738314.1|28
1620994610000|2021-05-14 12:16:50|740347|738347|740300.8|738300.8|740422.1|738910.6|739812.4|738300.8|33
1620994620000|2021-05-14 12:17:00|740304.5|738304.5|739801.6|738801.6|740312.7|738804.5|739788.7|738297.8|25
1620994630000|2021-05-14 12:17:10|739800.7|738800.7|739802.2|738802.2|739805.3|738805.3|739778.8|738778.8|26
1620994640000|2021-05-14 12:17:20|739798|738798|739793.9|738793.9|739828.4|738828.4|739782.3|738782.3|29
1620994650000|2021-05-14 12:17:30|739795.8|738795.8|739794|738794|739815.8|738815.8|739792.1|738792.1|29
1620994660000|2021-05-14 12:17:40|739793|738793|739746.7|738746.7|740258|738794.9|739746.7|738252.9|29
1620994670000|2021-05-14 12:17:50|739763.1|738763.1|739762.4|738762.4|739763.1|738763.1|739749.9|738749.9|21
1620994680000|2021-05-14 12:18:00|739755.1|738755.1|739755.9|738755.9|739758.1|738758.1|739732.8|738732.8|24
1620994690000|2021-05-14 12:18:10|739755.4|738755.4|739753.3|738753.3|739775.9|738775.9|739743|738743|27
1620994700000|2021-05-14 12:18:20|739763|738763|740236.1|738236.1|740240.3|738766.1|739726.7|738223.4|28
1620994710000|2021-05-14 12:18:30|740237.4|738237.4|739734.6|738734.6|740237.4|738741.6|739726.7|738230.5|25
1620994720000|2021-05-14 12:18:40|739756.3|738756.3|740277.5|738277.5|740280.1|738790.8|739741.8|738247.3|33
1620994730000|2021-05-14 12:18:50|740278.6|738278.6|740280|738280|740281.8|738281.8|740262.7|738262.7|25
1620994740000|2021-05-14 12:19:00|740280.6|738280.6|740271.4|738271.4|740282.8|738784.1|739762.2|738261|24
1620994750000|2021-05-14 12:19:10|740265.1|738265.1|740295.1|738295.1|740295.1|738794.2|739794.2|738252.5|26
1620994760000|2021-05-14 12:19:20|739800|738800|740315.3|738315.3|740321.6|738809.3|739800|738290.3|26
1620994770000|2021-05-14 12:19:30|740314.9|738314.9|740333.7|738333.7|740341.9|738831.1|739812.4|738314.9|30
1620994780000|2021-05-14 12:19:40|740334.9|738334.9|739809.5|738809.5|740337.2|738810.2|739808.1|738302.5|30
1620994790000|2021-05-14 12:19:50|739810.9|738810.9|739833.5|738833.5|740344.8|738852.3|739810.6|738327.9|35
1620994800000|2021-05-14 12:20:00|740334.2|738334.2|739853.1|738853.1|740341.3|738861.1|739841.6|738332.5|31
1620994810000|2021-05-14 12:20:10|739853.2|738853.2|740451.8|738451.8|740452.3|738983.5|739845.8|738420.7|33
1620994820000|2021-05-14 12:20:20|740451.6|738451.6|739942.6|738942.6|740452.2|738983.1|739926.2|738427.2|35
1620994830000|2021-05-14 12:20:30|739941.1|738941.1|740362.8|738362.8|740426.7|738941.1|739903.4|738356.4|28
1620994840000|2021-05-14 12:20:40|740361.5|738361.5|739874.6|738874.6|740384.2|738899.9|739863.5|738361.5|30
1620994850000|2021-05-14 12:20:50|739874.2|738874.2|739935.4|738935.4|740420|738940|739871.7|738415.5|30
1620994860000|2021-05-14 12:21:00|739936.8|738936.8|739935.9|738935.9|739949.7|738949.7|739924|738924|34
1620994870000|2021-05-14 12:21:10|739936|738936|740409.9|738409.9|740434|738936|739921.4|738409.9|30
1620994880000|2021-05-14 12:21:20|740409.6|738409.6|739839.2|738839.2|740410.3|738906.4|739839.2|738408.6|30
1620994890000|2021-05-14 12:21:30|739838.1|738838.1|739817.7|738817.7|740324.5|738849.5|739808.6|738324.5|28
1620994900000|2021-05-14 12:21:40|740325.9|738325.9|739754.5|738754.5|740325.9|738805.8|739749.5|738271.3|32
1620994910000|2021-05-14 12:21:50|739756.3|738756.3|740242.7|738242.7|740252.9|738758.8|739739|738242.7|26
1620994920000|2021-05-14 12:22:00|740244.3|738244.3|739789.6|738789.6|740270.2|738793.6|739757|738242.5|29
1620994930000|2021-05-14 12:22:10|739797.1|738797.1|739833.2|738833.2|740356.2|738859.6|739788.6|738334.3|35
1620994940000|2021-05-14 12:22:20|739834.5|738834.5|739861.5|738861.5|740369.6|738872.9|739834.5|738354.2|27
1620994950000|2021-05-14 12:22:30|739854.1|738854.1|740277.8|738277.8|740356.1|738857.7|739785.6|738277.8|29
1620994960000|2021-05-14 12:22:40|740279.2|738279.2|740236.1|738236.1|740279.2|738768.4|739742.9|738225.7|34
1620994970000|2021-05-14 12:22:50|740236.3|738236.3|739726.9|738726.9|740239|738728.8|739725.2|738226.4|24
1620994980000|2021-05-14 12:23:00|739728.5|738728.5|739795.1|738795.1|740261.5|738803.5|739725.7|738244.1|32
1620994990000|2021-05-14 12:23:10|739801.6|738801.6|739806.4|738806.4|739820.8|738820.8|739799|738799|27
1620995000000|2021-05-14 12:23:20|739807.1|738807.1|740344.9|738344.9|740352.9|738845.4|739805.3|738319.2|28
1620995010000|2021-05-14 12:23:30|740346.4|738346.4|739862.5|738862.5|740368.7|738862.5|739840.1|738346.4|26
1620995020000|2021-05-14 12:23:40|739863.7|738863.7|739883|738883|740365.4|738898.5|739861.1|738365.4|30
1620995030000|2021-05-14 12:23:50|739885.2|738885.2|740383.2|738383.2|740383.2|738891.3|739862.7|738379.5|31
1620995040000|2021-05-14 12:24:00|740381.9|738381.9|739868.8|738868.8|740381.9|738885.9|739854.5|738381.9|19
1620995050000|2021-05-14 12:24:10|739848.4|738848.4|739874.7|738874.7|739875.7|738875.7|739846.7|738846.7|27
1620995060000|2021-05-14 12:24:20|739877.9|738877.9|739867.5|738867.5|739877.9|738877.9|739860.2|738860.2|24
1620995070000|2021-05-14 12:24:30|739887.9|738887.9|739813.2|738813.2|739887.9|738887.9|739811|738811|25
1620995080000|2021-05-14 12:24:40|739813.4|738813.4|739806.8|738806.8|739813.4|738813.4|739798.2|738798.2|18
1620995090000|2021-05-14 12:24:50|739802.6|738802.6|739828.6|738828.6|739837.4|738837.4|739802.6|738802.6|22
1620995100000|2021-05-14 12:25:00|739825.6|738825.6|739832.8|738832.8|740349.9|738862.1|739818.1|738340|26
1620995110000|2021-05-14 12:25:10|739827.7|738827.7|739817.3|738817.3|739831.9|738831.9|739817.3|738817.3|20
1620995120000|2021-05-14 12:25:20|739818.5|738818.5|739810.7|738810.7|739834.7|738834.7|739803.8|738803.8|25
1620995130000|2021-05-14 12:25:30|739814|738814|740312.9|738312.9|740312.9|738821|739775.7|738312.9|22
1620995140000|2021-05-14 12:25:40|740312|738312|739828.6|738828.6|740312|738835.8|739814.2|738312|19
1620995150000|2021-05-14 12:25:50|739821.8|738821.8|739825.9|738825.9|739826.1|738826.1|739817.4|738817.4|17
1620995160000|2021-05-14 12:26:00|739825.2|738825.2|739823.2|738823.2|739825.2|738825.2|739809.7|738809.7|13
1620995170000|2021-05-14 12:26:10|739823.6|738823.6|739860.2|738860.2|739864.9|738864.9|739823.6|738823.6|25
1620995180000|2021-05-14 12:26:20|739870.3|738870.3|739828.3|738828.3|739870.3|738870.3|739822.2|738822.2|27
1620995190000|2021-05-14 12:26:30|739830|738830|739823.4|738823.4|739834.2|738834.2|739810.1|738810.1|16
1620995200000|2021-05-14 12:26:40|739820.5|738820.5|739822.9|738822.9|739824.1|738824.1|739813.4|738813.4|10
1620995210000|2021-05-14 12:26:50|739823.1|738823.1|739820.8|738820.8|739829.7|738829.7|739818.7|738818.7|17
1620995220000|2021-05-14 12:27:00|739823.7|738823.7|739822.4|738822.4|739823.7|738823.7|739816.2|738816.2|12
1620995230000|2021-05-14 12:27:10|739819|738819|739811|738811|739825.1|738825.1|739801.5|738801.5|15
1620995240000|2021-05-14 12:27:20|739812.8|738812.8|739812.6|738812.6|740316.9|738819.5|739799.9|738314.1|14
1620995250000|2021-05-14 12:27:30|740315.2|738315.2|739822.6|738822.6|740315.9|738830.7|739797.9|738315.2|19
1620995260000|2021-05-14 12:27:40|739823.2|738823.2|740316.4|738316.4|740322.3|738823.2|739799.5|738304|23
1620995270000|2021-05-14 12:27:50|740312.4|738312.4|740302.1|738302.1|740313.8|738816.5|739802.3|738286.6|21
1620995280000|2021-05-14 12:28:00|740301.3|738301.3|739820.2|738820.2|740301.3|738821.8|739782.7|738301.3|30
1620995290000|2021-05-14 12:28:10|739821.2|738821.2|740327.3|738327.3|740327.3|738821.9|739817|738303.3|16
1620995300000|2021-05-14 12:28:20|739822.4|738822.4|740319.2|738319.2|740384|738822.7|739822.4|738302.5|25
1620995310000|2021-05-14 12:28:30|740308|738308|740323|738323|740326|738326|740308|738308|17
1620995320000|2021-05-14 12:28:40|740318.9|738318.9|740321.4|738321.4|740325.3|738325.3|740313.4|738313.4|14
1620995330000|2021-05-14 12:28:50|740320.5|738320.5|739789.3|738789.3|740323.2|738827.4|739786.7|738306|20
1620995340000|2021-05-14 12:29:00|739790.8|738790.8|740280.1|738280.1|740282.3|738818.6|739757.2|738280.1|24
1620995350000|2021-05-14 12:29:10|740281.2|738281.2|740228.5|738228.5|740286.8|738752.8|739718.1|738222.8|30
1620995360000|2021-05-14 12:29:20|740231.6|738231.6|739739.5|738739.5|740266|738759|739735.6|738231.6|19
1620995370000|2021-05-14 12:29:30|739728.7|738728.7|740224.9|738224.9|740260.8|738794|739728.7|738221.6|27
1620995380000|2021-05-14 12:29:40|740225|738225|740329.9|738329.9|740346|738346|740225|738225|35
1620995390000|2021-05-14 12:29:50|740330.2|738330.2|740373.9|738373.9|740401.3|738401.3|740328.1|738328.1|33
1620995400000|2021-05-14 12:30:00|740358.4|738358.4|740405|738405|740413.2|738413.2|740358.4|738358.4|27
1620995410000|2021-05-14 12:30:10|740402.4|738402.4|740436|738436|740436|738942|739900.6|738373|33
1620995420000|2021-05-14 12:30:20|739957.1|738957.1|740706|738706|740706|739158.8|739957.1|738600.4|39
1620995430000|2021-05-14 12:30:30|740698|738698|740074.1|739074.1|740764.4|739151.7|740074.1|738592.9|39
1620995440000|2021-05-14 12:30:40|740129.9|739129.9|740553.2|738553.2|740638.1|739149|740064.1|738542|40
1620995450000|2021-05-14 12:30:50|740552.6|738552.6|739953.3|738953.3|740566.4|739063.6|739953.3|738457.3|39
1620995460000|2021-05-14 12:31:00|740451.5|738451.5|739851.8|737851.8|740451.5|738855|739625.9|737851.8|39
1620995470000|2021-05-14 12:31:10|739857.1|737857.1|739644.9|737644.9|739858.8|737858.8|739635.7|737635.7|38
1620995480000|2021-05-14 12:31:20|739640.9|737640.9|739685.2|737685.2|739685.2|737685.2|739551.8|737551.8|37
1620995490000|2021-05-14 12:31:30|739691.4|737691.4|739881.1|737881.1|739881.1|737881.1|739674.3|737674.3|38
1620995500000|2021-05-14 12:31:40|739888.6|737888.6|740162.2|738162.2|740162.2|738162.2|739875|737875|39
1620995510000|2021-05-14 12:31:50|740156.2|738156.2|740213.8|738213.8|740223.5|738223.5|740156.2|738156.2|36
1620995520000|2021-05-14 12:32:00|740203.1|738203.1|740146.7|738146.7|740207.7|738619|739619|738100.3|36
1620995530000|2021-05-14 12:32:10|740147.2|738147.2|739925|737925|740159.7|738645|739617.1|737925|37
1620995540000|2021-05-14 12:32:20|739921.4|737921.4|739751.2|737751.2|739975|738468.6|739467.5|737745.7|39
1620995550000|2021-05-14 12:32:30|739746.8|737746.8|739874.5|737874.5|739874.5|737874.5|739727.8|737727.8|35
1620995560000|2021-05-14 12:32:40|739365.7|738365.7|739878.1|737878.1|739891.5|738365.7|739365.7|737833.1|38
1620995570000|2021-05-14 12:32:50|739852.5|737852.5|739839|737839|739934.7|738357.4|739353.2|737832.4|30
1620995580000|2021-05-14 12:33:00|739845.8|737845.8|739858.8|737858.8|739864.1|738303.9|739303.9|737755.7|36
1620995590000|2021-05-14 12:33:10|739863.1|737863.1|739890.2|737890.2|739958.9|738432.9|739432.9|737837.5|38
1620995600000|2021-05-14 12:33:20|739890.5|737890.5|739923.2|737923.2|739940|738439.5|739387.8|737854|36
1620995610000|2021-05-14 12:33:30|739947.5|737947.5|739990.6|737990.6|740004.8|738427.7|739427.7|737919.3|37
1620995620000|2021-05-14 12:33:40|739999.1|737999.1|740060.4|738060.4|740082.5|738517.7|739517.7|737982|38
1620995630000|2021-05-14 12:33:50|740084.8|738084.8|740064.8|738064.8|740094.5|738574.2|739574.2|737998.3|37
1620995640000|2021-05-14 12:34:00|740064.5|738064.5|740180.3|738180.3|740196.8|738696.4|739563.4|738047.1|37
1620995650000|2021-05-14 12:34:10|740177.2|738177.2|740244.2|738244.2|740275.4|738755.2|739755.2|738154.7|39
1620995660000|2021-05-14 12:34:20|740244.3|738244.3|740367.5|738367.5|740372.5|738795.6|739790.7|738231.9|37
1620995670000|2021-05-14 12:34:30|740369.9|738369.9|740516.7|738516.7|740580|738580|740288.7|738288.7|39
1620995680000|2021-05-14 12:34:40|740468|738468|740501.7|738501.7|740534.9|738534.9|740461.5|738461.5|38
1620995690000|2021-05-14 12:34:50|740475.8|738475.8|740422|738422|740475.8|738962|739876|738354.6|39
1620995700000|2021-05-14 12:35:00|740454.2|738454.2|740467.6|738467.6|740538|738978.8|739978.8|738444.8|38
1620995710000|2021-05-14 12:35:10|740468.6|738468.6|740447.6|738447.6|740480.5|738964.3|739954.4|738428.5|31
1620995720000|2021-05-14 12:35:20|740461.4|738461.4|740551|738551|740557.5|738557.5|740452.2|738452.2|34
1620995730000|2021-05-14 12:35:30|740579.1|738579.1|740461.1|738461.1|740598.5|739069.2|740019.3|738461.1|37
1620995740000|2021-05-14 12:35:40|740463.4|738463.4|740361.5|738361.5|740528.9|738973.6|739927.5|738361.5|40
1620995750000|2021-05-14 12:35:50|740360|738360|739930.1|738930.1|740391.1|738930.7|739895.2|738356.3|38
1620995760000|2021-05-14 12:36:00|739930.4|738930.4|740040.3|739040.3|740522.3|739040.3|739930.4|738377.6|38
1620995770000|2021-05-14 12:36:10|740547.6|738547.6|740537|738537|740580|739038.8|740019.4|738522.7|37
1620995780000|2021-05-14 12:36:20|740545.3|738545.3|740594.5|738594.5|740618.5|739066.6|740066.6|738541.6|39
1620995790000|2021-05-14 12:36:30|740594.4|738594.4|740616|738616|740657|739145.7|740113.3|738587.5|37
1620995800000|2021-05-14 12:36:40|740611.1|738611.1|740206.4|739206.4|740696|739214.5|740177.5|738611.1|34
1620995810000|2021-05-14 12:36:50|740189.9|739189.9|740214.5|739214.5|740741.7|739239.6|740189.9|738702.6|37
1620995820000|2021-05-14 12:37:00|740218.1|739218.1|740584.9|738584.9|740694.3|739218.1|740006.8|738489.3|39
1620995830000|2021-05-14 12:37:10|740575.3|738575.3|740565|738565|740635.5|739091.3|740076|738565|35
1620995840000|2021-05-14 12:37:20|740564.4|738564.4|740500.6|738500.6|740594.1|739086.6|740024.1|738500.6|38
1620995850000|2021-05-14 12:37:30|740498.4|738498.4|740530.3|738530.3|740577.4|739071.1|739992.3|738484.6|38
1620995860000|2021-05-14 12:37:40|740526.2|738526.2|740485.6|738485.6|740536.8|738536.8|740479.6|738479.6|34
1620995870000|2021-05-14 12:37:50|740484.9|738484.9|740474.3|738474.3|740492.5|738492.5|740464.8|738464.8|35
1620995880000|2021-05-14 12:38:00|740474|738474|739947.1|738947.1|740484.7|738955.5|739938.4|738443.8|35
1620995890000|2021-05-14 12:38:10|739943.4|738943.4|739755.9|738755.9|740369.7|738945.4|739749.4|738357.3|35
1620995900000|2021-05-14 12:38:20|739757.5|738757.5|740105.2|738105.2|740212.8|738757.5|739604|738101.1|40
1620995910000|2021-05-14 12:38:30|739596.5|738596.5|740047|738047|740081.2|738606.8|739551|738020.5|37
1620995920000|2021-05-14 12:38:40|740046.8|738046.8|740209.1|738209.1|740273|738751.3|739661.6|738041.4|38
1620995930000|2021-05-14 12:38:50|740206.3|738206.3|740118.2|738118.2|740237.5|738739.4|739722.7|738115|37
1620995940000|2021-05-14 12:39:00|740114.6|738114.6|740314.6|738314.6|740344.4|738838.5|739609.6|738114.6|35
1620995950000|2021-05-14 12:39:10|740316.3|738316.3|740363.5|738363.5|740368.8|738368.8|740306.4|738306.4|34
1620995960000|2021-05-14 12:39:20|740366.5|738366.5|739861|738861|740448.3|738923|739848.8|738366.5|36
1620995970000|2021-05-14 12:39:30|740341.2|738341.2|740338.5|738338.5|740347.7|738844.8|739839.1|738303.9|33
1620995980000|2021-05-14 12:39:40|740336|738336|740272.4|738272.4|740339.3|738339.3|740268.3|738268.3|32
1620995990000|2021-05-14 12:39:50|740276.3|738276.3|739757.2|738757.2|740279|738771.5|739750.2|738261|33
1620996000000|2021-05-14 12:40:00|740250.3|738250.3|740269|738269|740269|738755.2|739711.5|738243.9|34
1620996010000|2021-05-14 12:40:10|740273.5|738273.5|739929.3|738929.3|740465.7|738972.8|739911.3|738272.5|37
1620996020000|2021-05-14 12:40:20|739933.3|738933.3|740417.8|738417.8|740430.1|738936.4|739931.2|738417.8|31
1620996030000|2021-05-14 12:40:30|740420|738420|740397.8|738397.8|740425.7|738966.5|739924.2|738397.8|35
1620996040000|2021-05-14 12:40:40|740398.8|738398.8|740431|738431|740464.7|738930.8|739917.4|738396.6|35
1620996050000|2021-05-14 12:40:50|740433.5|738433.5|739957.7|738957.7|740475.5|738959.3|739941.9|738429.8|35
1620996060000|2021-05-14 12:41:00|739950.2|738950.2|740399.7|738399.7|740456|738950.2|739950.2|738398.4|37
1620996070000|2021-05-14 12:41:10|740399.8|738399.8|739908|738908|740408.5|738909.8|739884.4|738388.4|35
1620996080000|2021-05-14 12:41:20|739908.3|738908.3|740435.4|738435.4|740440.2|738942.2|739908.3|738435.4|30
1620996090000|2021-05-14 12:41:30|740438.6|738438.6|740470|738470|740479.7|738970.2|739966.5|738436.8|33
1620996100000|2021-05-14 12:41:40|740469.7|738469.7|740436.4|738436.4|740479.3|738479.3|740430.2|738430.2|27
1620996110000|2021-05-14 12:41:50|740436.8|738436.8|739938.7|738938.7|740441.2|738944.9|739938.1|738429.2|24
1620996120000|2021-05-14 12:42:00|739939.5|738939.5|739913.6|738913.6|740453.7|738958.2|739910.3|738400.8|35
1620996130000|2021-05-14 12:42:10|739911.6|738911.6|740329.5|738329.5|740414.3|738911.6|739786.6|738286.3|36
1620996140000|2021-05-14 12:42:20|740350.5|738350.5|740272.5|738272.5|740387.2|738870.3|739819.3|738270.2|37
1620996150000|2021-05-14 12:42:30|740273.4|738273.4|740307.3|738307.3|740321.8|738800.9|739799.4|738273|34
1620996160000|2021-05-14 12:42:40|740306.8|738306.8|740296.5|738296.5|740318|738807.7|739789.8|738275.9|34
1620996170000|2021-05-14 12:42:50|740310.4|738310.4|740291.9|738291.9|740374.7|738862.2|739847.7|738291.9|35
1620996180000|2021-05-14 12:43:00|740290.8|738290.8|740231.3|738231.3|740290.8|738290.8|740231.3|738231.3|34
1620996190000|2021-05-14 12:43:10|740232.6|738232.6|740035.4|738035.4|740238|738743|739525.6|738035.4|38
1620996200000|2021-05-14 12:43:20|740034|738034|740089.4|738089.4|740095|738616.6|739554.2|738034|31
1620996210000|2021-05-14 12:43:30|740090.5|738090.5|739506.5|738506.5|740094.2|738563.6|739506.5|738043.6|31
1620996220000|2021-05-14 12:43:40|739534|738534|740048.3|738048.3|740057.7|738550.6|739401.1|737919.7|37
1620996230000|2021-05-14 12:43:50|740044.2|738044.2|739982.2|737982.2|740044.2|738546.4|739472.1|737977.7|39
1620996240000|2021-05-14 12:44:00|739981.3|737981.3|739996.6|737996.6|740056.8|738568.7|739500|737968.9|35
1620996250000|2021-05-14 12:44:10|740002.9|738002.9|739502.5|738502.5|740014.1|738509.8|739460.7|737965|34
1620996260000|2021-05-14 12:44:20|739504|738504|740002.4|738002.4|740005|738530.1|739486.6|737998.1|34
1620996270000|2021-05-14 12:44:30|739503.8|738503.8|740012.4|738012.4|740034.9|738553|739503.8|738009.1|31
1620996280000|2021-05-14 12:44:40|740012.6|738012.6|739604.8|738604.8|740055.8|738611.2|739518.6|738012.6|37
1620996290000|2021-05-14 12:44:50|739656.7|738656.7|740220.7|738220.7|740239.8|738738.6|739656.7|738180.2|34
1620996300000|2021-05-14 12:45:00|740223.5|738223.5|739760.8|738760.8|740236|738838|739755.6|738223.5|35
1620996310000|2021-05-14 12:45:10|740261.5|738261.5|740277.4|738277.4|740283.5|738786.2|739704.8|738218.8|40
1620996320000|2021-05-14 12:45:20|740279.9|738279.9|740289.1|738289.1|740294.5|738793.8|739774.4|738279.2|33
1620996330000|2021-05-14 12:45:30|740289.5|738289.5|740254|738254|740289.5|738814.7|739793.3|738254|37
1620996340000|2021-05-14 12:45:40|740254.1|738254.1|739740.7|738740.7|740258.9|738740.7|739724.5|738211.1|30
1620996350000|2021-05-14 12:45:50|739740.6|738740.6|739933.7|737933.7|740215.6|738759|739589.1|737933.7|37
1620996360000|2021-05-14 12:46:00|739917.6|737917.6|739936.1|737936.1|739981.8|738435|739433.9|737824.4|39
1620996370000|2021-05-14 12:46:10|739930.7|737930.7|739911.7|737911.7|739930.7|737930.7|739895.7|737895.7|34
1620996380000|2021-05-14 12:46:20|739915.9|737915.9|739911.3|737911.3|739927.2|737927.2|739874|737874|35
1620996390000|2021-05-14 12:46:30|739928|737928|739890|737890|739931.9|737931.9|739873.4|737873.4|30
1620996400000|2021-05-14 12:46:40|739889.2|737889.2|739901.1|737901.1|739922.9|737922.9|739878|737878|33
1620996410000|2021-05-14 12:46:50|739896.3|737896.3|739870.8|737870.8|739905.6|737905.6|739854.5|737854.5|35
1620996420000|2021-05-14 12:47:00|739871.6|737871.6|739856.2|737856.2|739871.6|737871.6|739835.7|737835.7|30
1620996430000|2021-05-14 12:47:10|739860.8|737860.8|739372|738372|739861.2|738373.4|739345|737860.8|31
1620996440000|2021-05-14 12:47:20|739354.2|738354.2|739321|738321|739885|738359.8|739321|737834.7|33
1620996450000|2021-05-14 12:47:30|739325.3|738325.3|739817.8|737817.8|739825.3|738343.7|739317.4|737732.4|35
1620996460000|2021-05-14 12:47:40|739808.8|737808.8|739215.5|738215.5|739826.3|738312.4|739214|737794.5|34
1620996470000|2021-05-14 12:47:50|739216.5|738216.5|739637.7|737637.7|739699.4|738221.8|739121.8|737613.5|36
1620996480000|2021-05-14 12:48:00|739652.2|737652.2|739629.8|737629.8|739658.2|737658.2|739616.1|737616.1|32
1620996490000|2021-05-14 12:48:10|739634.4|737634.4|739738.7|737738.7|739744.9|737744.9|739634.4|737634.4|36
1620996500000|2021-05-14 12:48:20|739738.8|737738.8|739763.6|737763.6|739763.6|738178.8|739175.2|737674.4|36
1620996510000|2021-05-14 12:48:30|739764.9|737764.9|739721.4|737721.4|739766.8|737766.8|739700.8|737700.8|39
1620996520000|2021-05-14 12:48:40|739712.9|737712.9|739708|737708|739739.2|737739.2|739685.1|737685.1|37
1620996530000|2021-05-14 12:48:50|739715.4|737715.4|739695.8|737695.8|739726.9|737726.9|739680.1|737680.1|36
1620996540000|2021-05-14 12:49:00|739696.8|737696.8|739665|737665|739722.6|737722.6|739663.8|737663.8|38
1620996550000|2021-05-14 12:49:10|739673.8|737673.8|739662.1|737662.1|739697.5|738165.6|739165.2|737643.8|35
1620996560000|2021-05-14 12:49:20|739664.7|737664.7|739644.4|737644.4|739682.5|737682.5|739631.4|737631.4|31
1620996570000|2021-05-14 12:49:30|739636.1|737636.1|739126.7|738126.7|739648.5|738133.5|739126.7|737632|30
1620996580000|2021-05-14 12:49:40|739127|738127|739134.4|738134.4|739625.4|738138.2|739122.6|737621.8|32
1620996590000|2021-05-14 12:49:50|739126.1|738126.1|739120.4|738120.4|739672.8|738163.2|739085.7|737627|36
1620996600000|2021-05-14 12:50:00|739118.8|738118.8|739126|738126|739126|738126|739114.7|738114.7|30
1620996610000|2021-05-14 12:50:10|739126.5|738126.5|739131.1|738131.1|739722.7|738213.5|739077.4|737613.7|36
1620996620000|2021-05-14 12:50:20|739645.9|737645.9|739603.1|737603.1|739661|738155.7|739121.5|737599.8|37
1620996630000|2021-05-14 12:50:30|739605.1|737605.1|739611.8|737611.8|739629.3|737629.3|739597.4|737597.4|34
1620996640000|2021-05-14 12:50:40|739118.9|738118.9|739228|738228|739721.7|738229.5|739118.9|737690.6|37
1620996650000|2021-05-14 12:50:50|739222.4|738222.4|739122.3|738122.3|739696.2|738224.2|739115.1|737601.1|36
1620996660000|2021-05-14 12:51:00|739120.2|738120.2|739629.2|737629.2|739650.6|738140.1|739120|737623.6|34
1620996670000|2021-05-14 12:51:10|739633.4|737633.4|739617.8|737617.8|739633.4|737633.4|739603.2|737603.2|30
1620996680000|2021-05-14 12:51:20|739616.2|737616.2|739115.7|738115.7|739620.3|738128.2|739109.7|737607.3|30
1620996690000|2021-05-14 12:51:30|739115.4|738115.4|739619.3|737619.3|739679.3|738188.7|739111|737619.3|31
1620996700000|2021-05-14 12:51:40|739623.3|737623.3|739670.9|737670.9|739670.9|738148.1|739131.3|737620.2|30
1620996710000|2021-05-14 12:51:50|739213|738213|739875.5|737875.5|739875.5|738370.6|739213|737681.4|36
1620996720000|2021-05-14 12:52:00|739865.1|737865.1|739322.5|738322.5|739869|738374.3|739315.2|737829.5|36
1620996730000|2021-05-14 12:52:10|739321.6|738321.6|739450.2|738450.2|739818.9|738453.5|739321.6|737775.7|39
1620996740000|2021-05-14 12:52:20|739432.1|738432.1|739916.1|737916.1|739932.4|738432.1|739432.1|737911.2|30
1620996750000|2021-05-14 12:52:30|739913.9|737913.9|739383.6|738383.6|739918.4|738435.5|739383.6|737913.9|30
1620996760000|2021-05-14 12:52:40|739387.9|738387.9|739422.3|738422.3|739882.8|738422.5|739367.7|737877.2|38
1620996770000|2021-05-14 12:52:50|739425.1|738425.1|739923.7|737923.7|739923.7|738426.4|739402.9|737905.1|32
1620996780000|2021-05-14 12:53:00|739923.6|737923.6|739381.9|738381.9|739947|738441.6|739379.8|737911.6|35
1620996790000|2021-05-14 12:53:10|739383|738383|739322.9|738322.9|739840|738383|739316.7|737840|29
1620996800000|2021-05-14 12:53:20|739313.7|738313.7|739373.1|738373.1|739377.8|738377.8|739302.1|738302.1|36
1620996810000|2021-05-14 12:53:30|739372.4|738372.4|739368.8|738368.8|739378.7|738378.7|739364.1|738364.1|26
1620996820000|2021-05-14 12:53:40|739365.6|738365.6|739736.3|737736.3|739846.1|738365.6|739239.8|737736.3|30
1620996830000|2021-05-14 12:53:50|739731.7|737731.7|739729.7|737729.7|739747.5|737747.5|739722.8|737722.8|32
1620996840000|2021-05-14 12:54:00|739730.8|737730.8|739153.8|738153.8|739738.4|738175.3|739152.2|737715.7|31
1620996850000|2021-05-14 12:54:10|739155.2|738155.2|739121.4|738121.4|739234.6|738234.6|739116.5|738116.5|29
1620996860000|2021-05-14 12:54:20|739121.2|738121.2|739158.7|738158.7|739175|738175|739121.2|738121.2|31
1620996870000|2021-05-14 12:54:30|739160.2|738160.2|739202.5|738202.5|739202.5|738202.5|739157.9|738157.9|36
1620996880000|2021-05-14 12:54:40|739201.3|738201.3|739239.9|738239.9|739243|738243|739201|738201|31
1620996890000|2021-05-14 12:54:50|739249.2|738249.2|739261.6|738261.6|739277.2|738277.2|739238.9|738238.9|27
1620996900000|2021-05-14 12:55:00|739249.4|738249.4|739262.4|738262.4|739277.2|738277.2|739237.1|738237.1|32
1620996910000|2021-05-14 12:55:10|739262.8|738262.8|739237.2|738237.2|739264.3|738264.3|739233.4|738233.4|28
1620996920000|2021-05-14 12:55:20|739234.7|738234.7|739183.7|738183.7|739240.1|738240.1|739178.1|738178.1|32
1620996930000|2021-05-14 12:55:30|739184.3|738184.3|739213.1|738213.1|739222.9|738222.9|739176.7|738176.7|27
1620996940000|2021-05-14 12:55:40|739214.9|738214.9|739690.6|737690.6|739690.6|738234.6|739189.5|737689.4|25
1620996950000|2021-05-14 12:55:50|739688.7|737688.7|739167.1|738167.1|739688.7|738196|739160.3|737688.7|30
1620996960000|2021-05-14 12:56:00|739168.8|738168.8|739166.8|738166.8|739185.1|738185.1|739164.4|738164.4|30
1620996970000|2021-05-14 12:56:10|739172.3|738172.3|739119.7|738119.7|739681.3|738199.5|739119.1|737655.4|31
1620996980000|2021-05-14 12:56:20|739118.7|738118.7|738974.3|737974.3|739133.9|738133.9|738963.7|737963.7|37
1620996990000|2021-05-14 12:56:30|738976.2|737976.2|739475.8|737475.8|739479.1|737979.1|738970.7|737466.9|31
1620997000000|2021-05-14 12:56:40|739477.2|737477.2|738972.4|737972.4|739479.2|737978.6|738963.2|737474.7|20
1620997010000|2021-05-14 12:56:50|738975.5|737975.5|738974.6|737974.6|739463.6|737978.8|738949.1|737459.2|31
1620997020000|2021-05-14 12:57:00|738975.7|737975.7|738979.3|737979.3|738988.5|737988.5|738971.2|737971.2|29
1620997030000|2021-05-14 12:57:10|738975|737975|738972.9|737972.9|738980.5|737980.5|738962.4|737962.4|25
1620997040000|2021-05-14 12:57:20|738973|737973|738984.7|737984.7|738988.5|737988.5|738968.2|737968.2|25
1620997050000|2021-05-14 12:57:30|738982.3|737982.3|738979.1|737979.1|739000.3|738000.3|738976.2|737976.2|33
1620997060000|2021-05-14 12:57:40|738979.5|737979.5|738978.9|737978.9|738980.5|737980.5|738965.8|737965.8|22
1620997070000|2021-05-14 12:57:50|738981.3|737981.3|738981|737981|738981.3|737981.3|738964.7|737964.7|20
1620997080000|2021-05-14 12:58:00|738965.8|737965.8|738985|737985|738995.5|737995.5|738965.8|737965.8|28
1620997090000|2021-05-14 12:58:10|738984.4|737984.4|738995.7|737995.7|738999.8|737999.8|738974|737974|28
1620997100000|2021-05-14 12:58:20|738997.6|737997.6|739015.3|738015.3|739026|738026|738994.7|737994.7|19
1620997110000|2021-05-14 12:58:30|739014.1|738014.1|738984.2|737984.2|739017.3|738017.3|738975|737975|23
1620997120000|2021-05-14 12:58:40|738984.8|737984.8|738988.8|737988.8|739013.7|738013.7|738983.9|737983.9|30
1620997130000|2021-05-14 12:58:50|738986.6|737986.6|738992.2|737992.2|738993.3|737993.3|738977.5|737977.5|23
1620997140000|2021-05-14 12:59:00|739008.8|738008.8|738990.6|737990.6|739017.7|738017.7|738985.7|737985.7|30
1620997150000|2021-05-14 12:59:10|738991|737991|739031.5|738031.5|739031.5|738031.5|738986.3|737986.3|22
1620997160000|2021-05-14 12:59:20|739012.6|738012.6|739122.6|738122.6|739127.2|738127.2|739012.6|738012.6|32
1620997170000|2021-05-14 12:59:30|739125.2|738125.2|739112.7|738112.7|739138|738138|739100.9|738100.9|29
1620997180000|2021-05-14 12:59:40|739125.2|738125.2|739067.4|738067.4|739598.6|738133.4|739067.4|737598.6|28
1620997190000|2021-05-14 12:59:50|739075.4|738075.4|738998.2|737998.2|739497.5|738075.4|738998.2|737497.5|34
1620997200000|2021-05-14 13:00:00|738972.9|737972.9|739548.2|737548.2|739592.7|738076.8|738972.9|737531.7|39
1620997210000|2021-05-14 13:00:10|739549.6|737549.6|739530.8|737530.8|739567.9|738054|739026.1|737527|34
1620997220000|2021-05-14 13:00:20|739521.6|737521.6|739525.8|737525.8|739530.4|738052.8|739004.5|737516.1|34
1620997230000|2021-05-14 13:00:30|739524.7|737524.7|739701|737701|739701|738207.2|739014.2|737507.6|32
1620997240000|2021-05-14 13:00:40|739694.4|737694.4|739620.3|737620.3|739705.2|738178.5|739135.7|737619.3|38
1620997250000|2021-05-14 13:00:50|739618.1|737618.1|739654.5|737654.5|739731|738226.4|739151.4|737618.1|37
1620997260000|2021-05-14 13:01:00|739655.1|737655.1|739120.3|738120.3|739655.1|738156.7|739105.7|737610.1|32
1620997270000|2021-05-14 13:01:10|739117|738117|739116.5|738116.5|739630|738126.6|739098.6|737556.2|32
1620997280000|2021-05-14 13:01:20|739118.5|738118.5|739128.2|738128.2|739636.5|738128.2|739110.1|737597.9|30
1620997290000|2021-05-14 13:01:30|739127.9|738127.9|739114|738114|739635.8|738127.9|739103.7|737618.6|28
1620997300000|2021-05-14 13:01:40|739107|738107|739041.5|738041.5|739585.5|738107|739041.5|737557|31
1620997310000|2021-05-14 13:01:50|739040.5|738040.5|739532.3|737532.3|739546.2|738068.8|739019.3|737511.8|31
1620997320000|2021-05-14 13:02:00|739533.4|737533.4|739611.6|737611.6|739613.4|738009.9|739009.9|737499.1|36
1620997330000|2021-05-14 13:02:10|739609|737609|739718|737718|739753.2|738209.4|739168.9|737609|39
1620997340000|2021-05-14 13:02:20|739719.5|737719.5|739734.7|737734.7|739743.1|738224.9|739212.6|737711.6|39
1620997350000|2021-05-14 13:02:30|739734.8|737734.8|739735.4|737735.4|739746.2|737746.2|739734.3|737734.3|26
1620997360000|2021-05-14 13:02:40|739736.3|737736.3|739744.9|737744.9|739744.9|737744.9|739712.8|737712.8|33
1620997370000|2021-05-14 13:02:50|739741.6|737741.6|739297.7|738297.7|739799.1|738301.3|739281.9|737741.6|30
1620997380000|2021-05-14 13:03:00|739296.1|738296.1|739371.4|738371.4|739385.2|738385.2|739291.4|738291.4|29
1620997390000|2021-05-14 13:03:10|739369.9|738369.9|739354.4|738354.4|739854.7|738372.4|739347.3|737845.2|30
1620997400000|2021-05-14 13:03:20|739353.9|738353.9|739853.1|737853.1|739859.2|738367.2|739343.3|737837|30
1620997410000|2021-05-14 13:03:30|739855.7|737855.7|739337.7|738337.7|739861.2|738350.4|739317.3|737837|30
1620997420000|2021-05-14 13:03:40|739836.8|737836.8|739354.8|738354.8|739851.4|738358.3|739346.5|737836.4|30
1620997430000|2021-05-14 13:03:50|739353.3|738353.3|739344.6|738344.6|739355.1|738355.1|739334.2|738334.2|36
1620997440000|2021-05-14 13:04:00|739347.5|738347.5|739446.5|738446.5|739951.7|738469.8|739342.8|737856.9|34
1620997450000|2021-05-14 13:04:10|739444.5|738444.5|739453.1|738453.1|739937.2|738453.1|739381.1|737888|37
1620997460000|2021-05-14 13:04:20|739438.8|738438.8|739424.9|738424.9|739970|738438.8|739393.3|737888.8|40
1620997470000|2021-05-14 13:04:30|739418.1|738418.1|739904.2|737904.2|739914.2|738424.5|739376.2|737871.9|33
1620997480000|2021-05-14 13:04:40|739905.8|737905.8|739875.9|737875.9|739905.8|738387.5|739373.3|737858.9|37
1620997490000|2021-05-14 13:04:50|739880.9|737880.9|739432.2|738432.2|739925.5|738432.2|739379.6|737875.7|35
1620997500000|2021-05-14 13:05:00|739931.8|737931.8|739532.6|738532.6|740035.4|738558.1|739446.6|737931.8|37
1620997510000|2021-05-14 13:05:10|739530.8|738530.8|740015.4|738015.4|740015.4|738535.7|739462.5|737959.6|30
1620997520000|2021-05-14 13:05:20|740015.1|738015.1|740025.7|738025.7|740041.6|738041.6|740009.5|738009.5|34
1620997530000|2021-05-14 13:05:30|740029.3|738029.3|739482.7|738482.7|740033.3|738529.6|739482.7|737973.4|37
1620997540000|2021-05-14 13:05:40|739483.7|738483.7|739980.2|737980.2|740020|738502.8|739473.3|737951|35
1620997550000|2021-05-14 13:05:50|739974.3|737974.3|739975.5|737975.5|739976.3|738463.2|739445.8|737962|27
1620997560000|2021-05-14 13:06:00|739985.7|737985.7|739454.3|738454.3|740005.5|738517.1|739446.4|737969.8|36
1620997570000|2021-05-14 13:06:10|739454.5|738454.5|739555.6|738555.6|740031.9|738555.6|739454.5|738025.4|34
1620997580000|2021-05-14 13:06:20|739667.4|738667.4|739633.8|738633.8|740168.7|738668.2|739633.8|738143.9|27
1620997590000|2021-05-14 13:06:30|739634.4|738634.4|740132.8|738132.8|740164|738666.7|739634.1|738132.8|34
1620997600000|2021-05-14 13:06:40|740135.1|738135.1|740015|738015|740135.1|738558.8|739495.5|738013.6|34
1620997610000|2021-05-14 13:06:50|740016.6|738016.6|740020.5|738020.5|740040.5|738545.1|739515.3|738015.6|32
1620997620000|2021-05-14 13:07:00|740017|738017|739949.8|737949.8|740017|738511.9|739413.7|737922.1|37
1620997630000|2021-05-14 13:07:10|739949.5|737949.5|739448.9|738448.9|739991.5|738511.8|739443.9|737948.9|33
1620997640000|2021-05-14 13:07:20|739449.2|738449.2|739940.7|737940.7|739968.9|738468.6|739443.9|737939.8|37
1620997650000|2021-05-14 13:07:30|739939.7|737939.7|739956.1|737956.1|739956.5|737956.5|739922.5|737922.5|32
1620997660000|2021-05-14 13:07:40|739949.5|737949.5|739978|737978|739997.2|738480.7|739442.1|737924.2|33
1620997670000|2021-05-14 13:07:50|739976.7|737976.7|739455.5|738455.5|739978.1|738456.9|739455.5|737945.7|34
1620997680000|2021-05-14 13:08:00|739448.8|738448.8|739967.3|737967.3|739981.6|738456.6|739444.2|737954.7|34
1620997690000|2021-05-14 13:08:10|739968.1|737968.1|739928.2|737928.2|739973.6|738473.5|739431.2|737928.2|36
1620997700000|2021-05-14 13:08:20|739936.4|737936.4|739921.7|737921.7|739942.5|738422.5|739405.3|737903.2|34
1620997710000|2021-05-14 13:08:30|739951|737951|739909.1|737909.1|739962.9|738463.4|739442|737909.1|36
1620997720000|2021-05-14 13:08:40|739905.7|737905.7|739429.8|738429.8|739951.4|738441|739406.8|737901.3|38
1620997730000|2021-05-14 13:08:50|739955.2|737955.2|739450.7|738450.7|739973.4|738482.7|739438.8|737935.8|26
1620997740000|2021-05-14 13:09:00|739455.7|738455.7|739996.4|737996.4|740025.2|738522.2|739454.1|737971.2|34
1620997750000|2021-05-14 13:09:10|739997.1|737997.1|739313.3|738313.3|739997.1|738435|739313.3|737815.2|37
1620997760000|2021-05-14 13:09:20|739311.8|738311.8|739683|737683|739718.4|738314.9|739154.6|737634|38
1620997770000|2021-05-14 13:09:30|739681.9|737681.9|739658|737658|739681.9|738167.9|739137.5|737622.4|34
1620997780000|2021-05-14 13:09:40|739652|737652|739685.9|737685.9|739685.9|738151.7|739114.5|737602.8|36
1620997790000|2021-05-14 13:09:50|739687.5|737687.5|739668|737668|739705.5|738152.4|739151.6|737647.3|34
1620997800000|2021-05-14 13:10:00|739662.9|737662.9|739591.6|737591.6|739671.5|738098.9|739076.5|737573.5|38
1620997810000|2021-05-14 13:10:10|739589.1|737589.1|739085|738085|739607.8|738097.5|739058.3|737577.9|37
1620997820000|2021-05-14 13:10:20|739082.3|738082.3|739123.2|738123.2|739629.7|738126.8|739077.3|737579.8|35
1620997830000|2021-05-14 13:10:30|739123|738123|739671.6|737671.6|739684.3|738154.4|739121|737603.8|39
1620997840000|2021-05-14 13:10:40|739672.1|737672.1|739638.2|737638.2|739676.9|738180.4|739142.3|737635.3|37
1620997850000|2021-05-14 13:10:50|739637.3|737637.3|739619.2|737619.2|739662.8|738154.4|739119.8|737613.5|33
1620997860000|2021-05-14 13:11:00|739596.3|737596.3|739611.1|737611.1|739611.1|738115.8|739051.9|737552.2|34
1620997870000|2021-05-14 13:11:10|739607.4|737607.4|739589.8|737589.8|739611.8|738113.9|739103.1|737563.7|32
1620997880000|2021-05-14 13:11:20|739592.7|737592.7|739049.2|738049.2|739592.7|738070.5|739044.3|737563.1|39
1620997890000|2021-05-14 13:11:30|739048.7|738048.7|739566.6|737566.6|739590.2|738070.9|739047.1|737559.7|29
1620997900000|2021-05-14 13:11:40|739556.2|737556.2|739068.8|738068.8|739594.3|738100.4|739044|737556.2|28
1620997910000|2021-05-14 13:11:50|739041.9|738041.9|739059.6|738059.6|739579|738083.9|739041.7|737551.6|33
1620997920000|2021-05-14 13:12:00|739061.7|738061.7|739346|737346|739346|738076|738906.8|737346|31
1620997930000|2021-05-14 13:12:10|738790.5|737790.5|739420.4|737420.4|739457.1|737790.5|738790.5|737344.9|37
1620997940000|2021-05-14 13:12:20|739410.6|737410.6|739325.6|737325.6|739470.5|737470.5|739325.6|737325.6|36
1620997950000|2021-05-14 13:12:30|739338|737338|739234.6|737234.6|739393.4|737886.2|738746.4|737234.6|37
1620997960000|2021-05-14 13:12:40|739267.1|737267.1|739224.6|737224.6|739267.1|737764.5|738714.5|737224.1|38
1620997970000|2021-05-14 13:12:50|739228.5|737228.5|739042.3|737042.3|739228.5|737697.6|738544.6|737029.1|37
1620997980000|2021-05-14 13:13:00|739042.8|737042.8|739086.7|737086.7|739102.5|737551.7|738544.9|737027.6|39
1620997990000|2021-05-14 13:13:10|739105.6|737105.6|739129.1|737129.1|739146.5|737652.7|738633.2|737079.6|37
1620998000000|2021-05-14 13:13:20|739132.1|737132.1|739137|737137|739151.9|737659.1|738612.7|737121.7|29
1620998010000|2021-05-14 13:13:30|739139.6|737139.6|739140.7|737140.7|739150.8|737150.8|739125.8|737125.8|29
1620998020000|2021-05-14 13:13:40|739141.2|737141.2|739130.5|737130.5|739151.4|737615.5|738615.5|737123.2|28
1620998030000|2021-05-14 13:13:50|739141.3|737141.3|739173.1|737173.1|739173.1|737674.7|738645.8|737133.1|37
1620998040000|2021-05-14 13:14:00|739174.4|737174.4|738636.5|737636.5|739174.4|737679.7|738630|737130.3|34
1620998050000|2021-05-14 13:14:10|738637|737637|739155.7|737155.7|739170.3|737665.4|738637|737155.7|29
1620998060000|2021-05-14 13:14:20|738655.4|737655.4|738682.5|737682.5|739178.9|737682.5|738655.4|737124.2|35
1620998070000|2021-05-14 13:14:30|738641.1|737641.1|739195.4|737195.4|739210.2|737642.2|738641.1|737149.5|35
1620998080000|2021-05-14 13:14:40|739193.2|737193.2|739172.7|737172.7|739197.6|737671.4|738671.4|737167.2|31
1620998090000|2021-05-14 13:14:50|739185.7|737185.7|739247.5|737247.5|739247.5|737661.3|738661.3|737097.7|27
1620998100000|2021-05-14 13:15:00|739220.2|737220.2|739148.4|737148.4|739239.9|737659.2|738622.9|737109.9|37
1620998110000|2021-05-14 13:15:10|739153.8|737153.8|739109|737109|739162.2|737644|738598.7|737100.5|34
1620998120000|2021-05-14 13:15:20|738615.7|737615.7|738606.4|737606.4|739119.3|737630.1|738591.4|737111.9|33
1620998130000|2021-05-14 13:15:30|738596.5|737596.5|739128.5|737128.5|739170.8|737670.6|738596.5|737128.5|31
1620998140000|2021-05-14 13:15:40|739136.3|737136.3|739145.4|737145.4|739150.8|737649.1|738645.3|737122.4|33
1620998150000|2021-05-14 13:15:50|739146.2|737146.2|739149.5|737149.5|739154.3|737154.3|739145.8|737145.8|22
1620998160000|2021-05-14 13:16:00|739149.8|737149.8|738637|737637|739164.6|737666.2|738633.1|737149.8|26
1620998170000|2021-05-14 13:16:10|739162|737162|738634|737634|739166.8|737653.6|738609.4|737156.3|21
1620998180000|2021-05-14 13:16:20|738633.1|737633.1|738620|737620|738634.9|737634.9|738615.7|737615.7|16
1620998190000|2021-05-14 13:16:30|738619|737619|738611|737611|739107.9|737634.6|738604.1|737100.2|31
1620998200000|2021-05-14 13:16:40|738599.8|737599.8|738497.8|737497.8|738600.9|737600.9|738490.9|737490.9|28
1620998210000|2021-05-14 13:16:50|738513.9|737513.9|738523.2|737523.2|738539.4|737539.4|738513.3|737513.3|24
1620998220000|2021-05-14 13:17:00|738518.8|737518.8|738780.2|736780.2|738790.8|737519.1|738303.1|736777.7|31
1620998230000|2021-05-14 13:17:10|738779.4|736779.4|738311.9|737311.9|738781.5|737396.5|738291.2|736777.7|35
1620998240000|2021-05-14 13:17:20|738323.2|737323.2|738331.7|737331.7|738842.4|737367.9|738322.7|736827.3|33
1620998250000|2021-05-14 13:17:30|738323.7|737323.7|738326.8|737326.8|738341.8|737341.8|738320.5|737320.5|32
1620998260000|2021-05-14 13:17:40|738331|737331|738248.6|737248.6|738747.6|737331|738235.3|736738.4|35
1620998270000|2021-05-14 13:17:50|738246.5|737246.5|738095.5|737095.5|738614.4|737271.3|738061.8|736564.5|37
1620998280000|2021-05-14 13:18:00|738063.6|737063.6|738122.6|737122.6|738631|737138.5|738063.6|736630.7|34
1620998290000|2021-05-14 13:18:10|738111.8|737111.8|738088.2|737088.2|738122.9|737122.9|738083.5|737083.5|36
1620998300000|2021-05-14 13:18:20|738084.5|737084.5|738575.5|736575.5|738580|737091.8|738058|736575.5|38
1620998310000|2021-05-14 13:18:30|738072.2|737072.2|738053.8|737053.8|738098.8|737098.8|738053.8|737053.8|33
1620998320000|2021-05-14 13:18:40|738048.6|737048.6|738043.1|737043.1|738567.6|737076.9|738032|736549|33
1620998330000|2021-05-14 13:18:50|738041.7|737041.7|738047.1|737047.1|738058.9|737058.9|738039.2|737039.2|31
1620998340000|2021-05-14 13:19:00|738053|737053|738092.4|737092.4|738121.6|737121.6|738020.4|737020.4|37
1620998350000|2021-05-14 13:19:10|738100.9|737100.9|738240.9|737240.9|738254.7|737254.7|738094.5|737094.5|28
1620998360000|2021-05-14 13:19:20|738262.3|737262.3|738152.1|737152.1|738717.8|737262.3|738136.6|736671|33
1620998370000|2021-05-14 13:19:30|738662|736662|738222.1|737222.1|738720.7|737222.1|738143.6|736643.8|35
1620998380000|2021-05-14 13:19:40|738226.6|737226.6|738251.1|737251.1|738728.1|737267|738226.6|736713.7|32
1620998390000|2021-05-14 13:19:50|738254.3|737254.3|738303.3|737303.3|738790.5|737324.1|738251.1|736785.9|35
1620998400000|2021-05-14 13:20:00|738305.5|737305.5|738183.1|737183.1|738305.5|737305.5|738183.1|737183.1|39
1620998410000|2021-05-14 13:20:10|738629.5|736629.5|738583.9|736583.9|738630.8|737102.6|738066|736570.9|35
1620998420000|2021-05-14 13:20:20|738588.7|736588.7|738090.3|737090.3|738613.2|737111.6|738082.1|736575.8|32
1620998430000|2021-05-14 13:20:30|738088.8|737088.8|738058.9|737058.9|738617.2|737114.3|738058.9|736565|33
1620998440000|2021-05-14 13:20:40|738071.4|737071.4|738026.4|737026.4|738545.3|737074.3|738021.6|736527|34
1620998450000|2021-05-14 13:20:50|738027.4|737027.4|738028.9|737028.9|738034|737034|738026.3|737026.3|20
1620998460000|2021-05-14 13:21:00|738032.2|737032.2|738053.1|737053.1|738065.9|737065.9|738027.1|737027.1|23
1620998470000|2021-05-14 13:21:10|738051.2|737051.2|738030.1|737030.1|738541.1|737058.8|738021.2|736541.1|32
1620998480000|2021-05-14 13:21:20|738028.9|737028.9|738400.3|736400.3|738419|737030.6|737883.8|736393.9|33
1620998490000|2021-05-14 13:21:30|738409.3|736409.3|737881.4|736881.4|738410.2|736890.4|737878.8|736381.3|28
1620998500000|2021-05-14 13:21:40|737882|736882|737905|736905|737919|736919|737875.5|736875.5|30
1620998510000|2021-05-14 13:21:50|737904.9|736904.9|737897.6|736897.6|737959.1|736959.1|737877|736877|36
1620998520000|2021-05-14 13:22:00|737898|736898|737920.9|736920.9|737920.9|736920.9|737871.6|736871.6|34
1620998530000|2021-05-14 13:22:10|737925.4|736925.4|737927.9|736927.9|738400.8|736948.5|737901.5|736400.8|34
1620998540000|2021-05-14 13:22:20|737927|736927|737947.2|736947.2|738441.2|736955.2|737901.5|736411|34
1620998550000|2021-05-14 13:22:30|737955.9|736955.9|737993.4|736993.4|738533.5|737033.5|737955.9|736443.7|37
1620998560000|2021-05-14 13:22:40|737987.9|736987.9|738000.6|737000.6|738487.6|737016.8|737963.5|736474.7|33
1620998570000|2021-05-14 13:22:50|738003.7|737003.7|738529.1|736529.1|738561|737078.5|738002.9|736526.8|36
1620998580000|2021-05-14 13:23:00|738042|737042|738031.6|737031.6|738502.4|737042|737993|736495|34
1620998590000|2021-05-14 13:23:10|738024.2|737024.2|738576.6|736576.6|738630.3|737136.5|738021.3|736576.6|33
1620998600000|2021-05-14 13:23:20|738063.8|737063.8|738654.3|736654.3|738657.6|737149.9|738063.8|736595.5|38
1620998610000|2021-05-14 13:23:30|738649.9|736649.9|738327.8|737327.8|738687.2|737340|738152.3|736649.9|35
1620998620000|2021-05-14 13:23:40|738338.3|737338.3|738745.3|736745.3|738791.6|737338.3|738190.8|736692.2|38
1620998630000|2021-05-14 13:23:50|738753.5|736753.5|738286.3|737286.3|738776.7|737297.1|738262|736753.5|35
1620998640000|2021-05-14 13:24:00|738290.5|737290.5|738248.4|737248.4|738753.6|737298.8|738225.1|736733.4|30
1620998650000|2021-05-14 13:24:10|738251.7|737251.7|738772.1|736772.1|738815.7|737343.1|738241.2|736761.6|31
1620998660000|2021-05-14 13:24:20|738797.4|736797.4|738332|737332|738799.3|737332|738282.2|736784.3|22
1620998670000|2021-05-14 13:24:30|738343.6|737343.6|738922|736922|738935.7|737436.2|738338.8|736912.4|32
1620998680000|2021-05-14 13:24:40|738928.9|736928.9|738909|736909|738934.8|737428.4|738417.9|736903.3|29
1620998690000|2021-05-14 13:24:50|738909.3|736909.3|738440.1|737440.1|738959.5|737461.9|738422.8|736909.3|35
1620998700000|2021-05-14 13:25:00|738437.3|737437.3|739052.1|737052.1|739059.8|737515.7|738437.3|736929.9|39
1620998710000|2021-05-14 13:25:10|739059.8|737059.8|739126.1|737126.1|739156.2|737611.2|738611.2|737051|39
1620998720000|2021-05-14 13:25:20|738633.4|737633.4|739097.3|737097.3|739143.3|737633.4|738559.8|737059.5|37
1620998730000|2021-05-14 13:25:30|739102.6|737102.6|738914.5|736914.5|739102.6|737556.5|738385.2|736876.5|33
1620998740000|2021-05-14 13:25:40|738938.2|736938.2|739078.9|737078.9|739095|737531.9|738439.6|736937.3|35
1620998750000|2021-05-14 13:25:50|739077|737077|739058.7|737058.7|739122.9|737647.7|738555.9|737057.8|37
1620998760000|2021-05-14 13:26:00|738549.3|737549.3|739060.7|737060.7|739091|737583.5|738537.7|737040.3|30
1620998770000|2021-05-14 13:26:10|739044.9|737044.9|738982.5|736982.5|739064.8|737547.2|738544.2|736977.5|32
1620998780000|2021-05-14 13:26:20|738970.2|736970.2|738540.6|737540.6|739014|737564.6|738511.2|736969.7|33
1620998790000|2021-05-14 13:26:30|739025.5|737025.5|739029.4|737029.4|739093.3|737606.2|738528.9|737012.6|34
1620998800000|2021-05-14 13:26:40|738540|737540|738544.4|737544.4|739057.8|737558.1|738540|736996|31
1620998810000|2021-05-14 13:26:50|738560.4|737560.4|738396.6|737396.6|739045|737574.2|738396.6|736900.7|33
1620998820000|2021-05-14 13:27:00|738407.7|737407.7|738837|736837|738867.6|737407.7|738319.9|736790|34
1620998830000|2021-05-14 13:27:10|738840.3|736840.3|738822.7|736822.7|738873.7|737382.9|738325.3|736822.7|34
1620998840000|2021-05-14 13:27:20|738316.2|737316.2|738385.5|737385.5|738826|737398|738299.1|736807.1|31
1620998850000|2021-05-14 13:27:30|738382.8|737382.8|738402.3|737402.3|738898.7|737425.8|738373.6|736898.7|32
1620998860000|2021-05-14 13:27:40|738402|737402|739062.6|737062.6|739062.6|737564.9|738402|737000.3|32
1620998870000|2021-05-14 13:27:50|739054.8|737054.8|738543.9|737543.9|739060.3|737543.9|738521.2|736995|24
1620998880000|2021-05-14 13:28:00|739034.3|737034.3|738976.5|736976.5|739075.2|737600.6|738454.9|736927.3|28
1620998890000|2021-05-14 13:28:10|738987.7|736987.7|738440.3|737440.3|739010.6|737462.4|738425.7|736913.7|29
1620998900000|2021-05-14 13:28:20|738436.6|737436.6|738467.5|737467.5|738951.9|737481.8|738436.6|736940|23
1620998910000|2021-05-14 13:28:30|738469|737469|738524.8|737524.8|739042.4|737541.8|738469|736995.6|28
1620998920000|2021-05-14 13:28:40|739064.7|737064.7|739025.3|737025.3|739064.7|737064.7|739007.6|737007.6|25
1620998930000|2021-05-14 13:28:50|739031.1|737031.1|739019.6|737019.6|739033.6|737033.6|739018.8|737018.8|25
1620998940000|2021-05-14 13:29:00|739021.9|737021.9|738484.3|737484.3|739026.3|737507.1|738484.3|736979.7|26
1620998950000|2021-05-14 13:29:10|738486.3|737486.3|738478.6|737478.6|738980.7|737486.3|738478.6|736973.6|23
1620998960000|2021-05-14 13:29:20|738477|737477|738418.6|737418.6|738937.7|737477|738374.2|736882.4|27
1620998970000|2021-05-14 13:29:30|738415.3|737415.3|738839.1|736839.1|738907.8|737415.3|738321.4|736828.3|26
1620998980000|2021-05-14 13:29:40|738831.1|736831.1|738385|737385|738891|737385|738331.5|736831.1|29
1620998990000|2021-05-14 13:29:50|738379.5|737379.5|738355|737355|738869.2|737402.6|738333.4|736852.4|25
1620999000000|2021-05-14 13:30:00|738307.9|737307.9|738795.9|736795.9|738816.7|737307.9|738191.2|736686.1|28
1620999010000|2021-05-14 13:30:10|738830.1|736830.1|738328.1|737328.1|738913.4|737387.2|738328.1|736817.5|28
1620999020000|2021-05-14 13:30:20|738323.7|737323.7|738774.2|736774.2|738828.5|737323.7|738228.8|736725.1|28
1620999030000|2021-05-14 13:30:30|738752|736752|738708.6|736708.6|738756.5|737212.6|738143.2|736630.7|29
1620999040000|2021-05-14 13:30:40|738711.5|736711.5|738322|737322|738838.1|737351.8|738290|736705.5|28
1620999050000|2021-05-14 13:30:50|738828.8|736828.8|738379.2|737379.2|738867.9|737386.1|738314.9|736816|29
1620999060000|2021-05-14 13:31:00|738374|737374|738940.2|736940.2|738991.6|737469.4|738374|736918.4|29
1620999070000|2021-05-14 13:31:10|738448.7|737448.7|738937.4|736937.4|739005.6|737484.8|738440.4|736933.5|27
1620999080000|2021-05-14 13:31:20|738446|737446|738796.2|736796.2|738951|737446|738304.2|736790|26
1620999090000|2021-05-14 13:31:30|738301.9|737301.9|738694.7|736694.7|738812.8|737323.2|738192.6|736686.2|28
1620999100000|2021-05-14 13:31:40|738675.6|736675.6|738568.5|736568.5|738734.6|737202.4|738068.4|736564.3|29
1620999110000|2021-05-14 13:31:50|738570.1|736570.1|738113.4|737113.4|738632|737122.1|738072.7|736564|27
1620999120000|2021-05-14 13:32:00|738605.5|736605.5|738698.6|736698.6|738748|737206|738127.2|736604.5|28
1620999130000|2021-05-14 13:32:10|738692.5|736692.5|738113.8|737113.8|738762.4|737280.4|738113.8|736612.5|29
1620999140000|2021-05-14 13:32:20|738583.6|736583.6|738445.6|736445.6|738633|737134.1|737926.4|736413.4|28
1620999150000|2021-05-14 13:32:30|737938.5|736938.5|738448.8|736448.8|738560|737044|737928.1|736448.8|29
1620999160000|2021-05-14 13:32:40|738447.6|736447.6|738326.4|736326.4|738447.6|736937.7|737837.3|736326.4|26
1620999170000|2021-05-14 13:32:50|738306.2|736306.2|737799.8|736799.8|738337.6|736833.3|737799.8|736296.4|29
1620999180000|2021-05-14 13:33:00|737813.2|736813.2|738298.7|736298.7|738412.1|736906.3|737779|736298.7|28
1620999190000|2021-05-14 13:33:10|738301.2|736301.2|738262.3|736262.3|738361.2|736847.1|737734.4|736262.3|29
1620999200000|2021-05-14 13:33:20|737784|736784|737853.9|736853.9|738372.6|736853.9|737784|736323.3|29
1620999210000|2021-05-14 13:33:30|737866.7|736866.7|737873|736873|738412.2|736949|737859.8|736375.8|28
1620999220000|2021-05-14 13:33:40|737917.3|736917.3|738468.9|736468.9|738537.8|737015.7|737917.3|736438.5|26
1620999230000|2021-05-14 13:33:50|738002.4|737002.4|737976|736976|738527.3|737008.2|737975.5|736478.3|26
1620999240000|2021-05-14 13:34:00|737985|736985|738067.7|737067.7|738584.2|737069.3|737947.9|736451.6|29
1620999250000|2021-05-14 13:34:10|738097.8|737097.8|738137|737137|738615.2|737137|738090.6|736583.3|28
1620999260000|2021-05-14 13:34:20|738268.2|737268.2|738074|737074|738747|737268.2|738071.6|736722.6|28
1620999270000|2021-05-14 13:34:30|738065.9|737065.9|738025.4|737025.4|738526.2|737083.8|737981.4|736473|29
1620999280000|2021-05-14 13:34:40|738045.1|737045.1|738144|737144|738566.5|737158|738039.6|736566.5|28
1620999290000|2021-05-14 13:34:50|738141.5|737141.5|738190.3|737190.3|738732.2|737244.4|738141.5|736637.3|29
1620999300000|2021-05-14 13:35:00|738184.4|737184.4|738642.6|736642.6|738667.4|737184.4|738123.6|736593.6|28
1620999310000|2021-05-14 13:35:10|738651|736651|738739.3|736739.3|738750.3|737276.9|738150.2|736628.7|29
1620999320000|2021-05-14 13:35:20|738723|736723|738168.3|737168.3|738780.2|737193.2|738168.3|736723|28
1620999330000|2021-05-14 13:35:30|738175.7|737175.7|738759.4|736759.4|738769.6|737227|738154.4|736600.7|28
1620999340000|2021-05-14 13:35:40|738727.9|736727.9|738070.3|737070.3|738735.5|737083.5|738043.9|736709.8|28
1620999350000|2021-05-14 13:35:50|738049.3|737049.3|738063.8|737063.8|738079|737079|738033.6|737033.6|29
1620999360000|2021-05-14 13:36:00|738049.5|737049.5|738694.6|736694.6|738694.6|737184.3|738039.7|736652.3|28
1620999370000|2021-05-14 13:36:10|738211.4|737211.4|738646.6|736646.6|738668.5|737211.4|738154.9|736595|29
1620999380000|2021-05-14 13:36:20|738666.4|736666.4|738715.5|736715.5|738722.8|737194.6|738194.6|736659.8|29
1620999390000|2021-05-14 13:36:30|738713.9|736713.9|738799.9|736799.9|738821.6|737328.7|738308.6|736713.9|28
1620999400000|2021-05-14 13:36:40|738302.1|737302.1|738828.9|736828.9|738925.3|737415.3|738237.4|736705.7|27
1620999410000|2021-05-14 13:36:50|738814.8|736814.8|738896.9|736896.9|738904.2|737404.8|738308|736814.8|26
1620999420000|2021-05-14 13:37:00|738892.6|736892.6|738885|736885|738899.2|737441.8|738382.3|736861.5|29
1620999430000|2021-05-14 13:37:10|738895.9|736895.9|738846.8|736846.8|738895.9|737354.7|738337|736821.5|28
1620999440000|2021-05-14 13:37:20|738840.7|736840.7|738801.5|736801.5|738867.5|737297.5|738297.5|736798.1|28
1620999450000|2021-05-14 13:37:30|738822.1|736822.1|738828.3|736828.3|738831.1|736831.1|738805.8|736805.8|28
1620999460000|2021-05-14 13:37:40|738827.4|736827.4|738809.8|736809.8|738830.4|736830.4|738786.5|736786.5|28
1620999470000|2021-05-14 13:37:50|738816.8|736816.8|738806.7|736806.7|738816.8|737305.8|738303.8|736787|26
1620999480000|2021-05-14 13:38:00|738809|736809|738796.6|736796.6|738809.1|736809.1|738781.1|736781.1|29
1620999490000|2021-05-14 13:38:10|738316.5|737316.5|738742.9|736742.9|738816|737316.5|738316.5|736696.7|28
1620999500000|2021-05-14 13:38:20|738744.9|736744.9|738794.5|736794.5|738794.5|736794.5|738704.5|736704.5|28
1620999510000|2021-05-14 13:38:30|738793.4|736793.4|738746.4|736746.4|738793.4|737276.8|738263|736741.6|27
1620999520000|2021-05-14 13:38:40|738744.4|736744.4|738773.8|736773.8|738773.8|736773.8|738736.6|736736.6|23
1620999530000|2021-05-14 13:38:50|738780.6|736780.6|738773.7|736773.7|738785.7|736785.7|738760.4|736760.4|26
1620999540000|2021-05-14 13:39:00|738766.9|736766.9|738252.9|737252.9|738776.1|737275.9|738245.7|736740.9|25
1620999550000|2021-05-14 13:39:10|738262|737262|738858.3|736858.3|738858.3|737337.4|738250.7|736733.4|27
1620999560000|2021-05-14 13:39:20|738863.9|736863.9|738857.2|736857.2|738884.2|736884.2|738834.9|736834.9|26
1620999570000|2021-05-14 13:39:30|738864.1|736864.1|738814.7|736814.7|738864.1|737319.6|738319.6|736814.6|24
1620999580000|2021-05-14 13:39:40|738816.3|736816.3|738785.6|736785.6|738856.9|737356|738302.8|736783.2|28
1620999590000|2021-05-14 13:39:50|738784.2|736784.2|738793|736793|738816.7|737315.2|738279|736778.9|27
1620999600000|2021-05-14 13:40:00|738726.5|736726.5|738542.6|736542.6|738726.5|737115.1|738039.1|736537.5|28
1620999610000|2021-05-14 13:40:10|738553.1|736553.1|738577.3|736577.3|738587.3|737075.8|738045.6|736544.4|29
1620999620000|2021-05-14 13:40:20|738578.2|736578.2|738691.3|736691.3|738693.5|736693.5|738578.2|736578.2|28
1620999630000|2021-05-14 13:40:30|738670.6|736670.6|738643.8|736643.8|738670.7|737150.8|738118.2|736620.2|28
1620999640000|2021-05-14 13:40:40|738638.7|736638.7|738632.3|736632.3|738661.9|737160.2|738135.9|736621.1|27
1620999650000|2021-05-14 13:40:50|738631.2|736631.2|738615.6|736615.6|738639.7|737135.6|738123.5|736615.1|27
1620999660000|2021-05-14 13:41:00|738134|737134|738620.1|736620.1|738639.8|737134|738111.1|736595|29
1620999670000|2021-05-14 13:41:10|738636.7|736636.7|738575.9|736575.9|738647.3|737126.8|738060.4|736564.2|28
1620999680000|2021-05-14 13:41:20|738571.7|736571.7|738607.9|736607.9|738615.7|736615.7|738557.1|736557.1|27
1620999690000|2021-05-14 13:41:30|738623.2|736623.2|738611.3|736611.3|738632.3|737124|738124|736587|28
1620999700000|2021-05-14 13:41:40|738602.8|736602.8|738659|736659|738663|736663|738594.8|736594.8|27
1620999710000|2021-05-14 13:41:50|738658|736658|738636.3|736636.3|738658|736658|738610.2|736610.2|28
1620999720000|2021-05-14 13:42:00|738630.6|736630.6|738656.6|736656.6|738672.8|736672.8|738630.6|736630.6|26
1620999730000|2021-05-14 13:42:10|738666.1|736666.1|738531.6|736531.6|738678.3|737119.8|738034.9|736531.6|28
1620999740000|2021-05-14 13:42:20|738533.1|736533.1|738049.8|737049.8|738544.3|737061|738036.1|736529.1|21
1620999750000|2021-05-14 13:42:30|738048.5|737048.5|738484.6|736484.6|738547.5|737056.6|738034.1|736459.4|27
1620999760000|2021-05-14 13:42:40|738484.2|736484.2|738524.3|736524.3|738526.1|737017.2|738017.2|736477.5|27
1620999770000|2021-05-14 13:42:50|738043.4|737043.4|738496.2|736496.2|738544|737043.4|738015.5|736496.2|26
1620999780000|2021-05-14 13:43:00|738490.9|736490.9|738613.5|736613.5|738649.7|737135|738025.7|736480.3|25
1620999790000|2021-05-14 13:43:10|738120.1|737120.1|738612.3|736612.3|738627.4|737120.1|738097.9|736596.2|28
1620999800000|2021-05-14 13:43:20|738607.9|736607.9|738703.7|736703.7|738711.7|737209.2|738171.7|736601.4|26
1620999810000|2021-05-14 13:43:30|738237.8|737237.8|738736.3|736736.3|738741.1|737238.2|738237.8|736715.7|27
1620999820000|2021-05-14 13:43:40|738731.1|736731.1|738733.6|736733.6|738740.2|737239.5|738239.5|736708.7|27
1620999830000|2021-05-14 13:43:50|738734.4|736734.4|738862.9|736862.9|738955.4|737292.9|738242.8|736734.4|27
1620999840000|2021-05-14 13:44:00|738816.3|736816.3|738786.3|736786.3|738825.3|737268.4|738268.4|736756.1|27
1620999850000|2021-05-14 13:44:10|738759.8|736759.8|738857.2|736857.2|738857.2|737376|738278.3|736758.6|29
1620999860000|2021-05-14 13:44:20|738855.7|736855.7|738936.1|736936.1|738962.6|737358.9|738345|736844.7|27
1620999870000|2021-05-14 13:44:30|738936.2|736936.2|738829.3|736829.3|738983.5|737489.7|738360.8|736829.3|25
1620999880000|2021-05-14 13:44:40|738835.8|736835.8|738801.1|736801.1|738842|737327|738327|736758.4|28
1620999890000|2021-05-14 13:44:50|738801.6|736801.6|738879.6|736879.6|738922.1|737443.1|738333.8|736801.6|28
1620999900000|2021-05-14 13:45:00|738873|736873|738278.4|737278.4|738892.1|737373.7|738271.1|736766.7|29
1620999910000|2021-05-14 13:45:10|738770.7|736770.7|738665.9|736665.9|738795.8|737160.5|738160.5|736660.7|28
1620999920000|2021-05-14 13:45:20|738683.7|736683.7|738761.4|736761.4|738767.1|737242|738242|736621.9|29
1620999930000|2021-05-14 13:45:30|738763.6|736763.6|738798.9|736798.9|738842.9|737337.9|738271.6|736763.6|28
1620999940000|2021-05-14 13:45:40|738827|736827|738304.7|737304.7|738827|737321.1|738269.2|736787.2|29
1620999950000|2021-05-14 13:45:50|738810.2|736810.2|738839.1|736839.1|738871|737419.4|738360.2|736810.2|28
1620999960000|2021-05-14 13:46:00|738316.4|737316.4|738863.5|736863.5|738880.6|737335.5|738298.3|736786.2|29
1620999970000|2021-05-14 13:46:10|738852.5|736852.5|738890.3|736890.3|738893|737381.3|738321.6|736811.8|28
1620999980000|2021-05-14 13:46:20|738892.1|736892.1|738914.5|736914.5|738975.4|737483.4|738397.3|736873.2|28
1620999990000|2021-05-14 13:46:30|738919|736919|738423.6|737423.6|738933.6|737435.5|738411.7|736901.9|29
1621000000000|2021-05-14 13:46:40|738433.9|737433.9|738975.4|736975.4|738997.8|737491.1|738419.2|736937.9|27
1621000010000|2021-05-14 13:46:50|738972.6|736972.6|739108.7|737108.7|739116.1|737620.9|738573.9|736972.6|28
1621000020000|2021-05-14 13:47:00|738596.9|737596.9|739102.8|737102.8|739113|737607.3|738583|737078.9|27
1621000030000|2021-05-14 13:47:10|739098.2|737098.2|738959.1|736959.1|739116.7|737625|738482.2|736870.2|29
1621000040000|2021-05-14 13:47:20|739010|737010|739097.2|737097.2|739132.2|737631.7|738578.4|737010|28
1621000050000|2021-05-14 13:47:30|739097.9|737097.9|739064.8|737064.8|739097.9|737618|738555.1|737061.7|26
1621000060000|2021-05-14 13:47:40|739065.6|737065.6|739012|737012|739073.4|737568.4|738514.8|737012|28
1621000070000|2021-05-14 13:47:50|739008.2|737008.2|739020.5|737020.5|739042.9|737494.9|738485.7|736981.3|28
1621000080000|2021-05-14 13:48:00|738523.3|737523.3|738911.4|736911.4|739057.8|737564.2|738405.7|736902.6|29
1621000090000|2021-05-14 13:48:10|738908.8|736908.8|738411.4|737411.4|738930.2|737438|738399.3|736896|27
1621000100000|2021-05-14 13:48:20|738402.8|737402.8|738412.9|737412.9|738926.2|737427.5|738398.9|736902.1|27
1621000110000|2021-05-14 13:48:30|738405.8|737405.8|738425|737425|738923|737438.3|738405.8|736910.2|25
1621000120000|2021-05-14 13:48:40|738425.9|737425.9|738897.4|736897.4|738907.7|737425.9|738411.5|736890.9|22
1621000130000|2021-05-14 13:48:50|738434.6|737434.6|738929.4|736929.4|738929.4|737434.6|738404.7|736894.9|27
1621000140000|2021-05-14 13:49:00|738935.9|736935.9|738438.9|737438.9|738937.9|737460|738398|736913.7|28
1621000150000|2021-05-14 13:49:10|738458|737458|738910.2|736910.2|738957.3|737469.5|738401.3|736899.7|27
1621000160000|2021-05-14 13:49:20|738908.2|736908.2|738915|736915|738933.4|736933.4|738888.6|736888.6|26
1621000170000|2021-05-14 13:49:30|738926.8|736926.8|738547.3|737547.3|739044.1|737549.6|738441|736905|28
1621000180000|2021-05-14 13:49:40|738541.1|737541.1|739051.3|737051.3|739052.4|737558.9|738541.1|737036.5|28
1621000190000|2021-05-14 13:49:50|739046.6|737046.6|738557.1|737557.1|739060.4|737564.1|738540.9|737036.6|27
1621000200000|2021-05-14 13:50:00|738543.9|737543.9|739038.6|737038.6|739044.3|737550.5|738532.6|737019.9|28
1621000210000|2021-05-14 13:50:10|739055.6|737055.6|738613.2|737613.2|739055.6|737622.2|738557.4|737049.8|28
1621000220000|2021-05-14 13:50:20|738616.6|737616.6|739063.6|737063.6|739125.3|737642.2|738553.5|737047.6|27
1621000230000|2021-05-14 13:50:30|739051.9|737051.9|739013.6|737013.6|739070.6|737582.2|738575.6|736949.1|27
1621000240000|2021-05-14 13:50:40|739005.1|737005.1|738408|737408|739023.7|737408|738397.6|736899.2|29
1621000250000|2021-05-14 13:50:50|738407.9|737407.9|739008.8|737008.8|739008.8|737514.3|738382.4|736892.9|26
1621000260000|2021-05-14 13:51:00|738990.6|736990.6|738995.8|736995.8|738998.2|737447.2|738447.2|736925.4|27
1621000270000|2021-05-14 13:51:10|739028.4|737028.4|738533.4|737533.4|739059.8|737534.9|738525.6|737014.9|27
1621000280000|2021-05-14 13:51:20|738536|737536|739050.4|737050.4|739051.1|737554.8|738520.9|737026.2|28
1621000290000|2021-05-14 13:51:30|739036.1|737036.1|738582.3|737582.3|739099.1|737604.3|738520.8|737031.8|26
1621000300000|2021-05-14 13:51:40|738583|737583|739229|737229|739229|737709.5|738577.7|737058.7|29
1621000310000|2021-05-14 13:51:50|739222.7|737222.7|739219.3|737219.3|739254.8|737756.3|738745.4|737211.1|28
1621000320000|2021-05-14 13:52:00|739206.5|737206.5|739198.4|737198.4|739207.3|737685|738685|737171.1|27
1621000330000|2021-05-14 13:52:10|739199.8|737199.8|739122|737122|739203.5|737620.1|738618.1|737120.3|27
1621000340000|2021-05-14 13:52:20|739075.3|737075.3|739073.1|737073.1|739093.9|737587.8|738558.4|737040.9|28
1621000350000|2021-05-14 13:52:30|739072.1|737072.1|739089.1|737089.1|739105.6|737594.9|738594.9|737060.8|29
1621000360000|2021-05-14 13:52:40|739086.5|737086.5|738596.4|737596.4|739114.9|737596.4|738596.4|737060.1|27
1621000370000|2021-05-14 13:52:50|739092.1|737092.1|738568.1|737568.1|739092.1|737587.6|738568.1|737037.9|29
1621000380000|2021-05-14 13:53:00|739050.3|737050.3|738449.6|737449.6|739050.3|737561|738426.7|736923.6|28
1621000390000|2021-05-14 13:53:10|738947.3|736947.3|738839|736839|738999.9|737476.4|738342.3|736837.2|28
1621000400000|2021-05-14 13:53:20|738833.9|736833.9|738348|737348|738846.6|737348|738318.2|736813.9|26
1621000410000|2021-05-14 13:53:30|738327.5|737327.5|738448.7|737448.7|738955.9|737461.5|738327.5|736826.3|23
1621000420000|2021-05-14 13:53:40|738457|737457|738457.2|737457.2|738954.2|737465.8|738433.2|736948.4|26
1621000430000|2021-05-14 13:53:50|738455.8|737455.8|738369|737369|738876.5|737462.5|738359.9|736857.1|27
1621000440000|2021-05-14 13:54:00|738362.1|737362.1|738349.6|737349.6|738852.4|737382.7|738336.6|736825.5|29
1621000450000|2021-05-14 13:54:10|738342|737342|738335.4|737335.4|738839.1|737344.6|738326.5|736833.3|26
1621000460000|2021-05-14 13:54:20|738322.4|737322.4|738876.9|736876.9|738876.9|737385.4|738322.4|736839.1|25
1621000470000|2021-05-14 13:54:30|738375.4|737375.4|738839.3|736839.3|738862.7|737375.4|738341.3|736826.2|28
1621000480000|2021-05-14 13:54:40|738835.6|736835.6|738394.2|737394.2|738860.2|737396.4|738344.4|736825.8|26
1621000490000|2021-05-14 13:54:50|738396.5|737396.5|738944.7|736944.7|738950.3|737403.3|738396.5|736887.5|26
1621000500000|2021-05-14 13:55:00|738956.4|736956.4|738999.4|736999.4|739058.3|737533.9|738502.1|736956.4|28
1621000510000|2021-05-14 13:55:10|738995.2|736995.2|739050.3|737050.3|739082.2|737082.2|738995.2|736995.2|29
1621000520000|2021-05-14 13:55:20|739048.4|737048.4|738972.3|736972.3|739050.4|737472|738472|736972.3|28
1621000530000|2021-05-14 13:55:30|738974.2|736974.2|738919.4|736919.4|738989.4|737444.4|738442.5|736905.7|29
1621000540000|2021-05-14 13:55:40|738918.9|736918.9|738924.2|736924.2|738928.6|736928.6|738904.7|736904.7|20
1621000550000|2021-05-14 13:55:50|738924.3|736924.3|738953.8|736953.8|738969.9|737447|738447|736915.7|27
1621000560000|2021-05-14 13:56:00|738953.1|736953.1|738931|736931|738974.4|737455.5|738455.5|736931|27
1621000570000|2021-05-14 13:56:10|738947.1|736947.1|738963.7|736963.7|738968.3|736968.3|738942|736942|27
1621000580000|2021-05-14 13:56:20|738952.3|736952.3|738971.1|736971.1|738973.7|736973.7|738952.3|736952.3|18
1621000590000|2021-05-14 13:56:30|738961.9|736961.9|738962.4|736962.4|738974.2|736974.2|738951.6|736951.6|25
1621000600000|2021-05-14 13:56:40|738966.6|736966.6|739042.3|737042.3|739083.9|737568.2|738473.1|736965.7|23
1621000610000|2021-05-14 13:56:50|739045.4|737045.4|739043.9|737043.9|739045.4|737505.4|738491.4|737001.9|26
1621000620000|2021-05-14 13:57:00|738495.2|737495.2|739082|737082|739082|737520.2|738495.2|737042.5|25
1621000630000|2021-05-14 13:57:10|739067.8|737067.8|739069.8|737069.8|739079.1|737079.1|739058|737058|25
1621000640000|2021-05-14 13:57:20|739083.7|737083.7|739039.8|737039.8|739087|737087|739035.4|737035.4|26
1621000650000|2021-05-14 13:57:30|739049|737049|739060.4|737060.4|739074.5|737074.5|739037.3|737037.3|28
1621000660000|2021-05-14 13:57:40|739063.3|737063.3|739056.1|737056.1|739063.3|737063.3|739038.5|737038.5|27
1621000670000|2021-05-14 13:57:50|739046.5|737046.5|739064.6|737064.6|739069.9|737597.4|738597.4|737036.4|29
1621000680000|2021-05-14 13:58:00|739074.6|737074.6|739095|737095|739095|737095|739043.7|737043.7|25
1621000690000|2021-05-14 13:58:10|739096.6|737096.6|739034.4|737034.4|739096.6|737514.2|738493.5|737016.7|25
1621000700000|2021-05-14 13:58:20|739046.3|737046.3|739074.5|737074.5|739080.2|737580.5|738502|736996|28
1621000710000|2021-05-14 13:58:30|739064.4|737064.4|738534.4|737534.4|739082.6|737580.3|738527.2|737063|24
1621000720000|2021-05-14 13:58:40|738533.5|737533.5|739085.1|737085.1|739088.6|737535|738521.2|737057|26
1621000730000|2021-05-14 13:58:50|739085.3|737085.3|739072|737072|739089.1|737089.1|739064.7|737064.7|23
1621000740000|2021-05-14 13:59:00|739092.7|737092.7|739215.4|737215.4|739226.6|737732.7|738732.7|737092.7|29
1621000750000|2021-05-14 13:59:10|739219.3|737219.3|739251.5|737251.5|739262.2|737262.2|739214.9|737214.9|24
1621000760000|2021-05-14 13:59:20|739236.7|737236.7|739162.6|737162.6|739236.7|737236.7|739130.5|737130.5|28
1621000770000|2021-05-14 13:59:30|739158.5|737158.5|739141.8|737141.8|739165|737165|739134.7|737134.7|27
1621000780000|2021-05-14 13:59:40|739147.1|737147.1|739140.1|737140.1|739159.5|737159.5|739137|737137|26
1621000790000|2021-05-14 13:59:50|739118.5|737118.5|739086.5|737086.5|739137.5|737137.5|739086.5|737086.5|24
1621000800000|2021-05-14 14:00:00|739104.2|737104.2|739175.1|737175.1|739181.7|737181.7|739087|737087|28
1621000810000|2021-05-14 14:00:10|739175.8|737175.8|739220.3|737220.3|739228.4|737228.4|739174.4|737174.4|28
1621000820000|2021-05-14 14:00:20|739219.3|737219.3|739446.7|737446.7|739483.6|737860.1|738711.2|737179.9|28
1621000830000|2021-05-14 14:00:30|739466.3|737466.3|739533|737533|739548|737548|739407.9|737407.9|29
1621000840000|2021-05-14 14:00:40|739514|737514|739447.6|737447.6|739514.2|737514.2|739425.8|737425.8|28
1621000850000|2021-05-14 14:00:50|739448.9|737448.9|739220.8|737220.8|739472.8|737472.8|739213.2|737213.2|29
1621000860000|2021-05-14 14:01:00|739233.6|737233.6|739341.4|737341.4|739442.6|737442.6|739218.6|737218.6|29
1621000870000|2021-05-14 14:01:10|739271.2|737271.2|739148.1|737148.1|739301|737301|739148.1|737148.1|28
1621000880000|2021-05-14 14:01:20|739138.8|737138.8|739149|737149|739182.1|737182.1|739137.5|737137.5|28
1621000890000|2021-05-14 14:01:30|739151.9|737151.9|739180.8|737180.8|739180.8|737180.8|739118.3|737118.3|26
1621000900000|2021-05-14 14:01:40|739176.5|737176.5|739262.1|737262.1|739272.3|737272.3|739164.3|737164.3|28
1621000910000|2021-05-14 14:01:50|739261.2|737261.2|739274.8|737274.8|739293.7|737771.4|738736.1|737226|28
1621000920000|2021-05-14 14:02:00|739287|737287|739304.1|737304.1|739305.1|737789.6|738789.6|737268.1|29
1621000930000|2021-05-14 14:02:10|739300.5|737300.5|739303|737303|739332.6|737827.9|738802.6|737297.5|28
1621000940000|2021-05-14 14:02:20|739308.7|737308.7|739303.4|737303.4|739325.2|737815.5|738804.2|737283.9|29
1621000950000|2021-05-14 14:02:30|739318.3|737318.3|739304.5|737304.5|739318.7|737805|738805|737282|26
1621000960000|2021-05-14 14:02:40|739295.6|737295.6|738848.9|737848.9|739343|737875.3|738802.5|737287.6|26
1621000970000|2021-05-14 14:02:50|738876.2|737876.2|739361.9|737361.9|739361.9|737890.8|738843.4|737361.9|25
1621000980000|2021-05-14 14:03:00|738886.9|737886.9|738956|737956|739365.5|737956|738858.8|737349.5|29
1621000990000|2021-05-14 14:03:10|738963.5|737963.5|739430.7|737430.7|739469.8|737979.8|738934.9|737430.7|27
1621001000000|2021-05-14 14:03:20|739430.8|737430.8|738935|737935|739439.8|737942.1|738911.7|737426.8|27
1621001010000|2021-05-14 14:03:30|738921.8|737921.8|738909.4|737909.4|739421.8|737931.6|738802.3|737290.9|28
1621001020000|2021-05-14 14:03:40|738908.8|737908.8|739414.7|737414.7|739417.4|737928.4|738903.8|737406.6|25
1621001030000|2021-05-14 14:03:50|738920|737920|738997.4|737997.4|739432.5|737997.4|738909.4|737430.3|28
1621001040000|2021-05-14 14:04:00|738982.8|737982.8|739495.3|737495.3|739513.7|738019.3|738970.2|737495.3|28
1621001050000|2021-05-14 14:04:10|739522.1|737522.1|739516.5|737516.5|739530|738028.4|739007.3|737497.8|28
1621001060000|2021-05-14 14:04:20|739521.3|737521.3|739544.8|737544.8|739545.7|738050.5|739023.8|737515.8|28
1621001070000|2021-05-14 14:04:30|739532.7|737532.7|738916.7|737916.7|739532.9|738031.7|738916.7|737517.8|37
1621001080000|2021-05-14 14:04:40|738936|737936|738906|737906|739411.7|737936.7|738885.9|737356.7|36
1621001090000|2021-05-14 14:04:50|738891.9|737891.9|738881.9|737881.9|739393.7|737893.4|738861.9|737349.2|38
1621001100000|2021-05-14 14:05:00|738880.5|737880.5|738874.7|737874.7|739366.4|737885.8|738850|737346|40
1621001110000|2021-05-14 14:05:10|738878.5|737878.5|739001.2|738001.2|739503.9|738018.3|738876|737420.1|40
1621001120000|2021-05-14 14:05:20|739000.6|738000.6|739495.3|737495.3|739524.8|738019.7|738991.5|737481.1|38
1621001130000|2021-05-14 14:05:30|739472.9|737472.9|738969.3|737969.3|739520.7|738013.2|738969.3|737472.3|37
1621001140000|2021-05-14 14:05:40|738982.9|737982.9|739431.7|737431.7|739506.3|738014.1|738906.9|737391.7|39
1621001150000|2021-05-14 14:05:50|739432.9|737432.9|739020.7|738020.7|739536.1|738031|738949.7|737432.9|38
1621001160000|2021-05-14 14:06:00|739023.8|738023.8|739023.3|738023.3|739525.3|738032.4|738992.5|737498.1|39
1621001170000|2021-05-14 14:06:10|739022.6|738022.6|739216.4|738216.4|739724|738222.5|739017.8|737693.9|35
1621001180000|2021-05-14 14:06:20|739216.6|738216.6|739261.7|738261.7|739761.4|738269|739195.3|737697.2|37
1621001190000|2021-05-14 14:06:30|739261.6|738261.6|739179.6|738179.6|739283.6|738283.6|739179.6|738179.6|36
1621001200000|2021-05-14 14:06:40|739187.9|738187.9|739566|737566|739641.7|738195.1|739034.5|737549.1|39
1621001210000|2021-05-14 14:06:50|739565.5|737565.5|739327.4|738327.4|739885.8|738369.6|739062.9|737558.7|37
1621001220000|2021-05-14 14:07:00|739309.8|738309.8|739368.1|738368.1|739825.2|738368.1|739280.4|737770|36
1621001230000|2021-05-14 14:07:10|739365.8|738365.8|739352.3|738352.3|739853|738385.6|739350.7|737845.8|35
1621001240000|2021-05-14 14:07:20|739348.9|738348.9|739954.8|737954.8|739962.2|738481.9|739322.4|737839.6|34
1621001250000|2021-05-14 14:07:30|739957|737957|739896.8|737896.8|739973.4|738467.6|739446.8|737896.8|36
1621001260000|2021-05-14 14:07:40|739902.8|737902.8|739422.1|738422.1|739920.1|738422.4|739355.8|737847.9|33
1621001270000|2021-05-14 14:07:50|739422.8|738422.8|739378.3|738378.3|739867.7|738422.8|739354.7|737847.6|39
1621001280000|2021-05-14 14:08:00|739380|738380|739333.4|738333.4|739865.8|738380|739333.4|737823.2|36
1621001290000|2021-05-14 14:08:10|739340.1|738340.1|739678.2|737678.2|739839.7|738340.1|739183|737678.2|33
1621001300000|2021-05-14 14:08:20|739678.1|737678.1|739751.6|737751.6|739759.7|737759.7|739637.2|737637.2|39
1621001310000|2021-05-14 14:08:30|739755.7|737755.7|739671.5|737671.5|739788.4|738270.6|739161.2|737604.5|38
1621001320000|2021-05-14 14:08:40|739665.3|737665.3|739596.3|737596.3|739678.6|737678.6|739576|737576|39
1621001330000|2021-05-14 14:08:50|739597.4|737597.4|739661.5|737661.5|739666.1|738163.5|739118.4|737584|38
1621001340000|2021-05-14 14:09:00|739625.1|737625.1|739627.6|737627.6|739657.5|738136.4|739136.4|737607.5|39
1621001350000|2021-05-14 14:09:10|739617.3|737617.3|739620|737620|739674.7|738170.9|739109.1|737581.2|39
1621001360000|2021-05-14 14:09:20|739609.6|737609.6|739537.5|737537.5|739615.9|738096.5|739096.5|737521.3|37
1621001370000|2021-05-14 14:09:30|739548.6|737548.6|739556|737556|739567.6|738060.4|739055.4|737525.5|33
1621001380000|2021-05-14 14:09:40|739557.8|737557.8|739529.8|737529.8|739560.6|738044.4|739041.8|737529.8|36
1621001390000|2021-05-14 14:09:50|739524.1|737524.1|739494.3|737494.3|739543.2|738029.4|739015.4|737490.3|34
1621001400000|2021-05-14 14:10:00|739502|737502|739526.5|737526.5|739530|737530|739502|737502|35
1621001410000|2021-05-14 14:10:10|739528|737528|739412.3|737412.3|739538|737971.5|738906|737396.1|37
1621001420000|2021-05-14 14:10:20|739407.3|737407.3|739375.3|737375.3|739416.6|737890.5|738890.5|737368.1|39
1621001430000|2021-05-14 14:10:30|739373.5|737373.5|739327.7|737327.7|739374.8|737818.1|738818.1|737311.7|38
1621001440000|2021-05-14 14:10:40|739336.6|737336.6|739296|737296|739346.9|737807.2|738804.1|737278.8|38
1621001450000|2021-05-14 14:10:50|739291.6|737291.6|738770.5|737770.5|739312.4|737786.3|738763.9|737258.4|35
1621001460000|2021-05-14 14:11:00|738771.8|737771.8|739348.7|737348.7|739356.3|737854.5|738770.1|737273.1|38
1621001470000|2021-05-14 14:11:10|739355.8|737355.8|739268.3|737268.3|739357.2|737812.6|738797.5|737268.3|36
1621001480000|2021-05-14 14:11:20|739286.6|737286.6|739382.8|737382.8|739392|737898.2|738777.7|737282.6|36
1621001490000|2021-05-14 14:11:30|739384.8|737384.8|739307.9|737307.9|739389.8|737861.3|738831.3|737299|33
1621001500000|2021-05-14 14:11:40|738814|737814|739263.7|737263.7|739310.4|737816.5|738777.1|737263.7|34
1621001510000|2021-05-14 14:11:50|739269.1|737269.1|739280.6|737280.6|739285.7|737785.6|738776.4|737260.7|34
1621001520000|2021-05-14 14:12:00|739277.9|737277.9|739307.8|737307.8|739326.2|737824|738824|737267.6|34
1621001530000|2021-05-14 14:12:10|739298.6|737298.6|739267.6|737267.6|739309.9|737811|738738.8|737259.1|33
1621001540000|2021-05-14 14:12:20|739266.5|737266.5|739268.9|737268.9|739270.1|737786.1|738749.8|737244.8|36
1621001550000|2021-05-14 14:12:30|739269.2|737269.2|739266.4|737266.4|739273.4|737273.4|739258.7|737258.7|26
1621001560000|2021-05-14 14:12:40|739260.3|737260.3|739277.5|737277.5|739313.9|737798.5|738768.2|737256.5|33
1621001570000|2021-05-14 14:12:50|739269.2|737269.2|738794.6|737794.6|739299.9|737803.4|738794.6|737268|28
1621001580000|2021-05-14 14:13:00|738788.3|737788.3|739310.1|737310.1|739330.9|737794|738788.3|737287.5|32
1621001590000|2021-05-14 14:13:10|739320.4|737320.4|739342|737342|739342|737342|739300.7|737300.7|31
1621001600000|2021-05-14 14:13:20|738848|737848|739413.7|737413.7|739413.7|737926.9|738845.4|737387.8|34
1621001610000|2021-05-14 14:13:30|739406.4|737406.4|739375.8|737375.8|739407.6|737904.1|738878.6|737361|33
1621001620000|2021-05-14 14:13:40|739376.4|737376.4|739362.6|737362.6|739376.4|737880.2|738864.7|737361|29
1621001630000|2021-05-14 14:13:50|739363.8|737363.8|739377.6|737377.6|739387.1|737893.9|738880.2|737363.8|30
1621001640000|2021-05-14 14:14:00|739383.8|737383.8|739411.4|737411.4|739418.5|737910.9|738896.3|737381.3|39
1621001650000|2021-05-14 14:14:10|739409.9|737409.9|738876.9|737876.9|739409.9|737937.2|738861.6|737405.5|35
1621001660000|2021-05-14 14:14:20|738874.6|737874.6|738880.5|737880.5|739386.2|737893.3|738856.1|737360.9|35
1621001670000|2021-05-14 14:14:30|738878.3|737878.3|738874.2|737874.2|739371|737881.5|738856.7|737343|32
1621001680000|2021-05-14 14:14:40|738874.5|737874.5|738873.7|737873.7|739391.6|737896.8|738853.2|737371.6|30
1621001690000|2021-05-14 14:14:50|738872.4|737872.4|738876|737876|738880.9|737880.9|738859.3|737859.3|32
1621001700000|2021-05-14 14:15:00|738867.8|737867.8|739410|737410|739410.1|737924.2|738864.4|737377.3|37
1621001710000|2021-05-14 14:15:10|739414.9|737414.9|738969.4|737969.4|739517.1|737986.5|738919.8|737412.4|37
1621001720000|2021-05-14 14:15:20|739467.8|737467.8|738954.2|737954.2|739478.4|738002.6|738954.2|737453.7|39
1621001730000|2021-05-14 14:15:30|738958|737958|739450.6|737450.6|739466.5|737958|738929.9|737438|31
1621001740000|2021-05-14 14:15:40|739467.2|737467.2|738991.3|737991.3|739472.8|737995.8|738951|737458.9|30
1621001750000|2021-05-14 14:15:50|738993|737993|739533.4|737533.4|739548.8|738064.3|738978.1|737508.2|32
1621001760000|2021-05-14 14:16:00|739029|738029|739048.8|738048.8|739545.8|738058.3|739029|737527.7|35
1621001770000|2021-05-14 14:16:10|739048.6|738048.6|739042|738042|739048.6|738048.6|739033.3|738033.3|24
1621001780000|2021-05-14 14:16:20|739041.1|738041.1|739055.6|738055.6|739076.4|738076.4|739033.2|738033.2|32
1621001790000|2021-05-14 14:16:30|739045.1|738045.1|739046.9|738046.9|739067.8|738067.8|739042.5|738042.5|32
1621001800000|2021-05-14 14:16:40|739059.8|738059.8|739038.4|738038.4|739545.7|738063.2|739029.3|737545.7|27
1621001810000|2021-05-14 14:16:50|739040.3|738040.3|739038.2|738038.2|739055.3|738055.3|739031|738031|37
1621001820000|2021-05-14 14:17:00|739528.8|737528.8|739024.4|738024.4|739535.9|738039.1|739014.1|737505.4|32
1621001830000|2021-05-14 14:17:10|739025.2|738025.2|739526.9|737526.9|739545|738064.2|739018|737526.9|37
1621001840000|2021-05-14 14:17:20|739531.8|737531.8|739539.2|737539.2|739542.7|738057|739022|737524.6|37
1621001850000|2021-05-14 14:17:30|739537.6|737537.6|739527.4|737527.4|739553|738045.1|739011.8|737521.3|34
1621001860000|2021-05-14 14:17:40|739528.6|737528.6|739047.5|738047.5|739530.9|738050.6|739024.7|737522.7|27
1621001870000|2021-05-14 14:17:50|739040|738040|739043.9|738043.9|739547.7|738056.8|739037.1|737534.5|22
1621001880000|2021-05-14 14:18:00|739529.4|737529.4|739542|737542|739542|738064.3|739037.8|737529.4|22
1621001890000|2021-05-14 14:18:10|739543.4|737543.4|739527.8|737527.8|739543.4|738048.3|739034.5|737527.2|23
1621001900000|2021-05-14 14:18:20|739525.5|737525.5|739042.2|738042.2|739546.1|738063|739028.6|737525.5|30
1621001910000|2021-05-14 14:18:30|739049|738049|739037.2|738037.2|739049|738049|739034.9|738034.9|32
1621001920000|2021-05-14 14:18:40|739042.6|738042.6|738775.3|737775.3|739373|738053|738766.5|737261.8|31
1621001930000|2021-05-14 14:18:50|738774.7|737774.7|738953.6|737953.6|739482.5|737971.3|738774.7|737305|36
1621001940000|2021-05-14 14:19:00|739444.1|737444.1|739464.7|737464.7|739469.2|737954.1|738925.8|737439.5|36
1621001950000|2021-05-14 14:19:10|739467|737467|739540.9|737540.9|739540.9|738050.9|739010|737463.8|35
1621001960000|2021-05-14 14:19:20|739541.7|737541.7|739570.3|737570.3|739570.6|738069.3|739042|737541.7|38
1621001970000|2021-05-14 14:19:30|739570.9|737570.9|739099.6|738099.6|739586.7|738099.6|739073.9|737562.2|34
1621001980000|2021-05-14 14:19:40|739097.3|738097.3|739111.2|738111.2|739111.7|738111.7|739087.3|738087.3|29
1621001990000|2021-05-14 14:19:50|739111.3|738111.3|739702.2|737702.2|739705.2|738206.6|739110.3|737688.8|25
1621002000000|2021-05-14 14:20:00|739702.8|737702.8|739184.1|738184.1|739708.2|738209.8|739156.1|737689.5|37
1621002010000|2021-05-14 14:20:10|739183.6|738183.6|739265.9|738265.9|739274.8|738274.8|739172.2|738172.2|34
1621002020000|2021-05-14 14:20:20|739263.6|738263.6|739355|738355|739363|738363|739256.8|738256.8|32
1621002030000|2021-05-14 14:20:30|739350|738350|739336.8|738336.8|739858.4|738376.5|739336.8|737844.1|32
1621002040000|2021-05-14 14:20:40|739339.2|738339.2|739329|738329|739340.6|738340.6|739321.4|738321.4|29
1621002050000|2021-05-14 14:20:50|739329.7|738329.7|739890.9|737890.9|739949.9|738430.6|739329.2|737890.7|36
1621002060000|2021-05-14 14:21:00|739893.9|737893.9|739500.2|738500.2|740011|738500.2|739364.6|737838.9|37
1621002070000|2021-05-14 14:21:10|739496.8|738496.8|739471.8|738471.8|739968.5|738496.8|739461.7|737962.3|38
1621002080000|2021-05-14 14:21:20|739475.7|738475.7|739464.8|738464.8|739480.9|738480.9|739456.2|738456.2|33
1621002090000|2021-05-14 14:21:30|739466.6|738466.6|739458.4|738458.4|739966.5|738472.1|739454.4|737964.8|29
1621002100000|2021-05-14 14:21:40|739459.1|738459.1|739491.6|738491.6|739963|738501.3|739459.1|737952.3|32
1621002110000|2021-05-14 14:21:50|739490.9|738490.9|739472.7|738472.7|739494.2|738494.2|739470.5|738470.5|31
1621002120000|2021-05-14 14:22:00|739972|737972|739486|738486|739972|738489.2|739472.7|737970.5|33
1621002130000|2021-05-14 14:22:10|739501.1|738501.1|739487.4|738487.4|739503.6|738503.6|739470.6|738470.6|35
1621002140000|2021-05-14 14:22:20|739487|738487|739482.8|738482.8|739494.5|738494.5|739476.6|738476.6|28
1621002150000|2021-05-14 14:22:30|739493.4|738493.4|739489.1|738489.1|739501.8|738501.8|739481.9|738481.9|30
1621002160000|2021-05-14 14:22:40|739489|738489|739491.8|738491.8|739494.1|738494.1|739486.5|738486.5|28
1621002170000|2021-05-14 14:22:50|739491.7|738491.7|739493.4|738493.4|740004.6|738501.2|739490|737992.7|29
1621002180000|2021-05-14 14:23:00|739495.5|738495.5|740003.1|738003.1|740012|738498.9|739482.5|737997.7|29
1621002190000|2021-05-14 14:23:10|740011.1|738011.1|739581.8|738581.8|740042|738581.8|739525.3|737996.1|28
1621002200000|2021-05-14 14:23:20|739581.7|738581.7|740062.2|738062.2|740069.1|738587.2|739555.4|738033.8|33
1621002210000|2021-05-14 14:23:30|740060.8|738060.8|739985.4|737985.4|740062.9|738544|739544|737983.1|34
1621002220000|2021-05-14 14:23:40|739987.6|737987.6|740003.6|738003.6|740008.5|738515.2|739503.5|737987.6|38
1621002230000|2021-05-14 14:23:50|740005.7|738005.7|739598.6|738598.6|740035.5|738599.1|739522.9|737997|35
1621002240000|2021-05-14 14:24:00|739601.2|738601.2|740126.4|738126.4|740148|738652.5|739598|738126.4|37
1621002250000|2021-05-14 14:24:10|740135.1|738135.1|739597.6|738597.6|740140.6|738636.1|739597.6|738096.2|38
1621002260000|2021-05-14 14:24:20|739596.3|738596.3|739602.9|738602.9|740098|738614.2|739589.1|738090|32
1621002270000|2021-05-14 14:24:30|739601.4|738601.4|739619.4|738619.4|740089.8|738627.5|739588.2|738084.8|29
1621002280000|2021-05-14 14:24:40|739614.4|738614.4|739671.6|738671.6|740144.2|738678|739607.7|738132.5|36
1621002290000|2021-05-14 14:24:50|739671.1|738671.1|740170.5|738170.5|740173.5|738679.8|739655.4|738157.4|39
1621002300000|2021-05-14 14:25:00|740170.7|738170.7|739686.6|738686.6|740170.7|738693.8|739649|738136.4|31
1621002310000|2021-05-14 14:25:10|739685.1|738685.1|739686.2|738686.2|739686.2|738686.2|739676.2|738676.2|28
1621002320000|2021-05-14 14:25:20|739685.1|738685.1|740202.6|738202.6|740205.4|738685.4|739680.9|738184.6|19
1621002330000|2021-05-14 14:25:30|740197.8|738197.8|740116.7|738116.7|740198.8|738693.3|739635.5|738116.7|30
1621002340000|2021-05-14 14:25:40|740117.6|738117.6|740102.1|738102.1|740117.6|738614.4|739614.4|738086.7|35
1621002350000|2021-05-14 14:25:50|740107.8|738107.8|739602.4|738602.4|740113.6|738604.7|739602.4|738090|33
1621002360000|2021-05-14 14:26:00|739601.3|738601.3|740098.6|738098.6|740115.1|738616.3|739600.1|738092.5|35
1621002370000|2021-05-14 14:26:10|740103.4|738103.4|739605.9|738605.9|740124.2|738625.9|739600.2|738103.4|30
1621002380000|2021-05-14 14:26:20|739606.1|738606.1|740105.6|738105.6|740128.5|738618.4|739605.9|738098.6|31
1621002390000|2021-05-14 14:26:30|740106|738106|740106|738106|740116.6|738116.6|740102.8|738102.8|28
1621002400000|2021-05-14 14:26:40|740106.2|738106.2|740102.1|738102.1|740106.2|738106.2|740088.6|738088.6|30
1621002410000|2021-05-14 14:26:50|740100.8|738100.8|740131.2|738131.2|740131.2|738660.8|739635.1|738094.9|23
1621002420000|2021-05-14 14:27:00|740124.1|738124.1|739778.8|738778.8|740289.2|738805.8|739743.3|738122.1|35
1621002430000|2021-05-14 14:27:10|739779.7|738779.7|740296.3|738296.3|740296.3|738789.2|739779.7|738283.7|35
1621002440000|2021-05-14 14:27:20|740293.9|738293.9|739714.6|738714.6|740295.2|738789.1|739714.6|738271.3|33
1621002450000|2021-05-14 14:27:30|739712.4|738712.4|739726.6|738726.6|739731|738731|739705.8|738705.8|31
1621002460000|2021-05-14 14:27:40|739731|738731|739727.2|738727.2|739741.9|738741.9|739722.2|738722.2|35
1621002470000|2021-05-14 14:27:50|739726.9|738726.9|739722.2|738722.2|739727.6|738727.6|739709.5|738709.5|31
1621002480000|2021-05-14 14:28:00|739720.2|738720.2|740212.8|738212.8|740217.2|738727.3|739701.9|738212.8|31
1621002490000|2021-05-14 14:28:10|740212.4|738212.4|740223.7|738223.7|740223.7|738727.5|739702.7|738196.5|26
1621002500000|2021-05-14 14:28:20|740223.8|738223.8|740250.2|738250.2|740292.7|738787.2|739739.6|738221.4|30
1621002510000|2021-05-14 14:28:30|740251|738251|739729.9|738729.9|740283.7|738740.6|739729.9|738243.7|30
1621002520000|2021-05-14 14:28:40|739730.4|738730.4|740210.5|738210.5|740210.5|738730.9|739712.4|738210.1|25
1621002530000|2021-05-14 14:28:50|740206.4|738206.4|739757.2|738757.2|740206.4|738762.1|739707.8|738206.4|31
1621002540000|2021-05-14 14:29:00|739757.8|738757.8|739739.9|738739.9|739767.6|738767.6|739730.7|738730.7|33
1621002550000|2021-05-14 14:29:10|740236.2|738236.2|739759.7|738759.7|740248.3|738759.7|739759.7|738223|32
1621002560000|2021-05-14 14:29:20|739760.9|738760.9|739783.1|738783.1|739783.1|738783.1|739728.6|738728.6|29
1621002570000|2021-05-14 14:29:30|739786.5|738786.5|739889.3|738889.3|740304.6|738890.8|739786.5|738274|35
1621002580000|2021-05-14 14:29:40|739886.6|738886.6|739882.8|738882.8|740384|738890.5|739874|738370.3|27
1621002590000|2021-05-14 14:29:50|739885.9|738885.9|740531.9|738531.9|740536.4|739036.6|739876.5|738495.3|39
1621002600000|2021-05-14 14:30:00|740530|738530|740570.1|738570.1|740718.9|738718.9|740530|738530|40
1621002610000|2021-05-14 14:30:10|740572.5|738572.5|740561.3|738561.3|740587.2|738587.2|740536.8|738536.8|39
1621002620000|2021-05-14 14:30:20|740552.8|738552.8|740485.6|738485.6|740552.8|738998.3|739998.3|738462.7|36
1621002630000|2021-05-14 14:30:30|740484.8|738484.8|740472.6|738472.6|740492.4|738492.4|740472.6|738472.6|31
1621002640000|2021-05-14 14:30:40|740472.3|738472.3|740372.2|738372.2|740472.9|738897.8|739897.8|738367.7|37
1621002650000|2021-05-14 14:30:50|740374.5|738374.5|740396.5|738396.5|740396.5|738396.5|740357.6|738357.6|31
1621002660000|2021-05-14 14:31:00|740394.3|738394.3|740384.4|738384.4|740394.3|738881.3|739881.3|738372.7|36
1621002670000|2021-05-14 14:31:10|740382.5|738382.5|740347.5|738347.5|740391.8|738391.8|740347.5|738347.5|38
1621002680000|2021-05-14 14:31:20|740337.5|738337.5|740330.7|738330.7|740346.1|738346.1|740317.2|738317.2|32
1621002690000|2021-05-14 14:31:30|740334.7|738334.7|739865.3|738865.3|740358.8|738865.3|739843.6|738332.1|33
1621002700000|2021-05-14 14:31:40|739849.3|738849.3|740318.6|738318.6|740348.4|738859.2|739839.3|738313.4|34
1621002710000|2021-05-14 14:31:50|740313.7|738313.7|740324.7|738324.7|740324.7|738324.7|740311.2|738311.2|22
1621002720000|2021-05-14 14:32:00|740319.2|738319.2|740348.3|738348.3|740351.4|738351.4|740319.2|738319.2|29
1621002730000|2021-05-14 14:32:10|740346.9|738346.9|740347.4|738347.4|740349.4|738349.4|740326.5|738326.5|31
1621002740000|2021-05-14 14:32:20|740356.6|738356.6|739759.2|738759.2|740356.6|738765.9|739742.5|738328.3|33
1621002750000|2021-05-14 14:32:30|739764.8|738764.8|740236.7|738236.7|740274.5|738785.8|739738.7|738231.9|34
1621002760000|2021-05-14 14:32:40|740235.6|738235.6|739744.6|738744.6|740255.2|738749.4|739738|738234.3|25
1621002770000|2021-05-14 14:32:50|739748.8|738748.8|739757.2|738757.2|740266.2|738785.4|739738.4|738241.3|34
1621002780000|2021-05-14 14:33:00|739758.4|738758.4|739757.5|738757.5|739804.7|738804.7|739745.9|738745.9|33
1621002790000|2021-05-14 14:33:10|739760.4|738760.4|740569.6|738569.6|740569.6|738830.4|739752.5|738333.1|34
1621002800000|2021-05-14 14:33:20|740579.9|738579.9|740619.3|738619.3|740622.9|738622.9|740579.9|738579.9|34
1621002810000|2021-05-14 14:33:30|740620.4|738620.4|740609.3|738609.3|740623.3|738623.3|740605.9|738605.9|25
1621002820000|2021-05-14 14:33:40|740607.6|738607.6|740605.1|738605.1|740634.2|739108.3|740097.8|738601.4|27
1621002830000|2021-05-14 14:33:50|740588.6|738588.6|740592.4|738592.4|740609.3|738609.3|740570.4|738570.4|34
1621002840000|2021-05-14 14:34:00|740583|738583|740630.1|738630.1|740639.4|738639.4|740582.3|738582.3|35
1621002850000|2021-05-14 14:34:10|740630|738630|740625.5|738625.5|740630|739095.5|740088.7|738601.1|34
1621002860000|2021-05-14 14:34:20|740629.3|738629.3|740610.9|738610.9|740633.2|738633.2|740592.3|738592.3|33
1621002870000|2021-05-14 14:34:30|740611.2|738611.2|740564.1|738564.1|740630.2|739090|740090|738564|34
1621002880000|2021-05-14 14:34:40|740574|738574|740574.3|738574.3|740583.7|738583.7|740568.7|738568.7|30
1621002890000|2021-05-14 14:34:50|740573.9|738573.9|740544.5|738544.5|740578.3|738578.3|740530.6|738530.6|31
1621002900000|2021-05-14 14:35:00|740540.8|738540.8|740562.7|738562.7|740568.8|739078.6|740077.3|738528.5|33
1621002910000|2021-05-14 14:35:10|740561.9|738561.9|740553.9|738553.9|740572.4|738572.4|740534.6|738534.6|33
1621002920000|2021-05-14 14:35:20|740561.8|738561.8|740569|738569|740577.8|738577.8|740531.9|738531.9|35
1621002930000|2021-05-14 14:35:30|740574.5|738574.5|740749.2|738749.2|740749.2|739078.1|740055.2|738542.4|34
1621002940000|2021-05-14 14:35:40|740776.5|738776.5|740724.8|738724.8|740776.5|738776.5|740724.8|738724.8|36
1621002950000|2021-05-14 14:35:50|740730.3|738730.3|740854.6|738854.6|740857.5|738857.5|740722.5|738722.5|30
1621002960000|2021-05-14 14:36:00|740859.4|738859.4|741060.1|739060.1|741060.1|739544.6|740403.5|738859.4|35
1621002970000|2021-05-14 14:36:10|741070.3|739070.3|741069.3|739069.3|741106.2|739618|740541.5|739027|38
1621002980000|2021-05-14 14:36:20|741073.9|739073.9|741078.2|739078.2|741106.4|739106.4|741068.1|739068.1|28
1621002990000|2021-05-14 14:36:30|741053.5|739053.5|740536.9|739536.9|741094.5|739561|740536.5|739028.3|36
1621003000000|2021-05-14 14:36:40|740542.4|739542.4|741020.8|739020.8|741060|739543.4|740518|739005.4|34
1621003010000|2021-05-14 14:36:50|741005.4|739005.4|741004|739004|741063.1|739532.4|740523.9|739002.8|37
1621003020000|2021-05-14 14:37:00|741005.8|739005.8|741009.1|739009.1|741044|739545.9|740514.9|739002.9|35
1621003030000|2021-05-14 14:37:10|741005.2|739005.2|741075.9|739075.9|741075.9|739075.9|741005.2|739005.2|39
1621003040000|2021-05-14 14:37:20|741073.7|739073.7|741085.1|739085.1|741111.2|739111.2|741066.7|739066.7|37
1621003050000|2021-05-14 14:37:30|741079.4|739079.4|740997.2|738997.2|741081.8|739081.8|740975.3|738975.3|37
1621003060000|2021-05-14 14:37:40|740986.7|738986.7|741131|739131|741134.6|739525.3|740456.8|738944.2|38
1621003070000|2021-05-14 14:37:50|741127.4|739127.4|741106.5|739106.5|741147.5|739609.9|740609.9|739095.3|38
1621003080000|2021-05-14 14:38:00|741105.2|739105.2|741097.6|739097.6|741126.9|739126.9|741093.5|739093.5|34
1621003090000|2021-05-14 14:38:10|741097.4|739097.4|740596.9|739596.9|741129.9|739596.9|740596.9|739084.1|37
1621003100000|2021-05-14 14:38:20|741094.3|739094.3|741076.5|739076.5|741111.5|739604.3|740589.4|739076.1|31
1621003110000|2021-05-14 14:38:30|741061.8|739061.8|740543.9|739543.9|741083.7|739585.9|740537.2|739041.8|34
1621003120000|2021-05-14 14:38:40|740550.6|739550.6|740934|738934|741062.1|739563.3|740474.7|738934|39
1621003130000|2021-05-14 14:38:50|740950.3|738950.3|740988.9|738988.9|741067.9|739499.8|740468.9|738950.3|38
1621003140000|2021-05-14 14:39:00|740989.8|738989.8|740957|738957|741047.9|739548|740438.4|738927.7|33
1621003150000|2021-05-14 14:39:10|740953|738953|740451.3|739451.3|740953|739452.5|740445|738941.9|30
1621003160000|2021-05-14 14:39:20|740452|739452|740438.2|739438.2|740952.8|739452|740438.2|738943.5|26
1621003170000|2021-05-14 14:39:30|740443.8|739443.8|740452.5|739452.5|740952.3|739462.4|740438.7|738943.5|28
1621003180000|2021-05-14 14:39:40|740453.2|739453.2|741073.9|739073.9|741078.7|739464.7|740453.1|738960.6|32
1621003190000|2021-05-14 14:39:50|741071.5|739071.5|740553.5|739553.5|741076|739570.7|740553.5|739051.6|37
1621003200000|2021-05-14 14:40:00|741060|739060|740781.8|739781.8|741142.9|739781.8|740605.7|739056.7|36
1621003210000|2021-05-14 14:40:10|740780|739780|741308|739308|741342.5|739805.3|740780|739283|40
1621003220000|2021-05-14 14:40:20|741325.4|739325.4|740910.9|739910.9|741422.2|739926|740903.2|739325.4|39
1621003230000|2021-05-14 14:40:30|740912.9|739912.9|740919.3|739919.3|741424|739957|740899.5|739423.1|38
1621003240000|2021-05-14 14:40:40|740919.4|739919.4|740981.5|739981.5|741494.1|740010.8|740919.4|739436.9|40
1621003250000|2021-05-14 14:40:50|740972.6|739972.6|741743.4|739743.4|741743.4|740219.4|740972.6|739511.8|40
1621003260000|2021-05-14 14:41:00|741729.3|739729.3|741108.6|740108.6|741746.5|740233.9|741108.6|739673.2|40
1621003270000|2021-05-14 14:41:10|741598|739598|740999.4|739999.4|741641.6|740164.7|740995.9|739481.3|38
1621003280000|2021-05-14 14:41:20|740998.6|739998.6|740937.8|739937.8|741479.6|740000.1|740926.5|739456.7|38
1621003290000|2021-05-14 14:41:30|740938.3|739938.3|741385.6|739385.6|741434.6|739938.3|740794.4|739277|38
1621003300000|2021-05-14 14:41:40|741384|739384|740855.5|739855.5|741409.2|739855.5|740855.5|739331.8|34
1621003310000|2021-05-14 14:41:50|740856.3|739856.3|741420.7|739420.7|741437.4|739962.7|740854|739351.5|34
1621003320000|2021-05-14 14:42:00|740932.6|739932.6|741477.2|739477.2|741518.9|740023.4|740932.6|739431.2|39
1621003330000|2021-05-14 14:42:10|741477.5|739477.5|741387.3|739387.3|741491.1|739898.5|740881|739363.6|28
1621003340000|2021-05-14 14:42:20|741388.8|739388.8|741381.8|739381.8|741402.8|739897.3|740897.3|739361.3|32
1621003350000|2021-05-14 14:42:30|741418.9|739418.9|741376.4|739376.4|741418.9|739897.4|740873.8|739370.2|28
1621003360000|2021-05-14 14:42:40|741376.8|739376.8|741280.5|739280.5|741383.3|739841|740759.7|739280.5|36
1621003370000|2021-05-14 14:42:50|740768.5|739768.5|740800.7|739800.7|740804.6|739804.6|740759.5|739759.5|36
1621003380000|2021-05-14 14:43:00|740789.2|739789.2|740807.9|739807.9|741310.1|739870.8|740771.3|739269.6|35
1621003390000|2021-05-14 14:43:10|740808|739808|741302.9|739302.9|741308.4|739808|740788.6|739292.3|37
1621003400000|2021-05-14 14:43:20|741302.1|739302.1|741312|739312|741316|739832.3|740794.3|739289.3|33
1621003410000|2021-05-14 14:43:30|741311.9|739311.9|740832.5|739832.5|741335.7|739842.2|740816.3|739311.8|36
1621003420000|2021-05-14 14:43:40|740831.5|739831.5|741355.5|739355.5|741355.5|739839.3|740828.6|739322.2|29
1621003430000|2021-05-14 14:43:50|741335.6|739335.6|740866.6|739866.6|741335.6|739876.1|740837.1|739335.6|34
1621003440000|2021-05-14 14:44:00|740863.6|739863.6|740828.8|739828.8|741351.6|739865.5|740819.2|739320.8|36
1621003450000|2021-05-14 14:44:10|740844.2|739844.2|740871.9|739871.9|741354.8|739878.7|740844.2|739339.6|37
1621003460000|2021-05-14 14:44:20|740872.7|739872.7|741325.7|739325.7|741369.6|739873|740822.6|739314.5|33
1621003470000|2021-05-14 14:44:30|741316.3|739316.3|740791.5|739791.5|741324.2|739828.3|740778.2|739282.4|35
1621003480000|2021-05-14 14:44:40|740787.5|739787.5|740749.7|739749.7|741300.5|739817.7|740740.8|739296.1|33
1621003490000|2021-05-14 14:44:50|740759.9|739759.9|740813.6|739813.6|740817.6|739817.6|740745.7|739745.7|34
1621003500000|2021-05-14 14:45:00|740813.7|739813.7|740789.2|739789.2|741329.3|739828.7|740768.4|739271|39
1621003510000|2021-05-14 14:45:10|740787.3|739787.3|740762.4|739762.4|741297.3|739809.4|740753.4|739288.2|37
1621003520000|2021-05-14 14:45:20|740761.8|739761.8|741239.9|739239.9|741251.1|739783.4|740706.4|739227.3|35
1621003530000|2021-05-14 14:45:30|741238.7|739238.7|740726.5|739726.5|741244|739726.5|740726.4|739230.6|30
1621003540000|2021-05-14 14:45:40|740726.8|739726.8|741324.6|739324.6|741331.7|739799.5|740715.5|739225.8|38
1621003550000|2021-05-14 14:45:50|741338|739338|741294.7|739294.7|741338|739338|741289.8|739289.8|29
1621003560000|2021-05-14 14:46:00|741290.8|739290.8|741278|739278|741304.6|739773.8|740738.9|739251.6|38
1621003570000|2021-05-14 14:46:10|741287.1|739287.1|741288.5|739288.5|741298|739298|741265.2|739265.2|32
1621003580000|2021-05-14 14:46:20|741289.1|739289.1|741325.3|739325.3|741341.2|739833.3|740833.3|739289.1|32
1621003590000|2021-05-14 14:46:30|741326.3|739326.3|741367.2|739367.2|741367.2|739367.2|741322.1|739322.1|37
1621003600000|2021-05-14 14:46:40|741366.3|739366.3|741343.6|739343.6|741381.2|739381.2|741341.3|739341.3|37
1621003610000|2021-05-14 14:46:50|741341.9|739341.9|741305|739305|741358.7|739785.4|740772.9|739273.9|32
1621003620000|2021-05-14 14:47:00|741293.4|739293.4|741274.5|739274.5|741333.7|739778.1|740778.1|739274.5|36
1621003630000|2021-05-14 14:47:10|741270.7|739270.7|741321.6|739321.6|741346.8|739836.6|740836.6|739270.7|37
1621003640000|2021-05-14 14:47:20|741315.2|739315.2|741310.2|739310.2|741337.3|739337.3|741298.6|739298.6|38
1621003650000|2021-05-14 14:47:30|741309.6|739309.6|741308.7|739308.7|741309.6|739309.6|741297|739297|31
1621003660000|2021-05-14 14:47:40|741307.7|739307.7|741293.4|739293.4|741354.8|739814.6|740814.6|739292.5|37
1621003670000|2021-05-14 14:47:50|741297.7|739297.7|741334.9|739334.9|741340.4|739798.8|740795.8|739295.8|37
1621003680000|2021-05-14 14:48:00|741328.1|739328.1|741348.5|739348.5|741348.5|739348.5|741302.4|739302.4|31
1621003690000|2021-05-14 14:48:10|741356.8|739356.8|741330.1|739330.1|741356.8|739356.8|741329.1|739329.1|27
1621003700000|2021-05-14 14:48:20|741336|739336|741407|739407|741407|739852.5|740823.3|739334.3|33
1621003710000|2021-05-14 14:48:30|741412.4|739412.4|741396.3|739396.3|741412.5|739412.5|741364|739364|34
1621003720000|2021-05-14 14:48:40|741401.6|739401.6|741384.7|739384.7|741403|739850.2|740850.2|739323.2|35
1621003730000|2021-05-14 14:48:50|741386.9|739386.9|740916.6|739916.6|741425.3|739916.6|740910.1|739348.7|36
1621003740000|2021-05-14 14:49:00|740914.9|739914.9|741411.5|739411.5|741427.4|739919.6|740889.9|739396.3|35
1621003750000|2021-05-14 14:49:10|741404.3|739404.3|740837.1|739837.1|741441|739907.2|740837.1|739393|36
1621003760000|2021-05-14 14:49:20|741297.2|739297.2|741240.8|739240.8|741301.9|739301.9|741240.8|739240.8|33
1621003770000|2021-05-14 14:49:30|741238.6|739238.6|740673.6|739673.6|741238.6|739731.3|740645.1|739221.9|36
1621003780000|2021-05-14 14:49:40|740662.4|739662.4|741187.5|739187.5|741230.4|739662.4|740652.5|739186.6|32
1621003790000|2021-05-14 14:49:50|741183.9|739183.9|741206.2|739206.2|741224.3|739687.3|740667.5|739183.9|36
1621003800000|2021-05-14 14:50:00|741195|739195|741226.2|739226.2|741252.3|739770|740734.1|739195|34
1621003810000|2021-05-14 14:50:10|741226.9|739226.9|741240.4|739240.4|741248.9|739773.2|740743.2|739223.2|30
1621003820000|2021-05-14 14:50:20|741241.4|739241.4|741225.5|739225.5|741245.1|739768.3|740737.6|739225.4|34
1621003830000|2021-05-14 14:50:30|741229.9|739229.9|741249.5|739249.5|741251.1|739251.1|741228.2|739228.2|35
1621003840000|2021-05-14 14:50:40|741249|739249|741046.2|739046.2|741251.2|739755.3|740539.3|739024.9|32
1621003850000|2021-05-14 14:50:50|741047.2|739047.2|740944.6|738944.6|741047.2|739494.5|740470|738944.6|37
1621003860000|2021-05-14 14:51:00|740945|738945|741049.4|739049.4|741049.4|739526.8|740446|738945|38
1621003870000|2021-05-14 14:51:10|741063.5|739063.5|741117.8|739117.8|741129.9|739616.8|740616.8|739000.4|39
1621003880000|2021-05-14 14:51:20|741130.3|739130.3|741047.8|739047.8|741145.8|739568.1|740548.6|739041.5|37
1621003890000|2021-05-14 14:51:30|741048.4|739048.4|741032.2|739032.2|741058.7|739058.7|741030.6|739030.6|35
1621003900000|2021-05-14 14:51:40|741029.1|739029.1|741055.5|739055.5|741059|739553.1|740545.7|739029.1|33
1621003910000|2021-05-14 14:51:50|741053.2|739053.2|740502.1|739502.1|741058.4|739563.6|740502.1|739045.3|33
1621003920000|2021-05-14 14:52:00|740477.5|739477.5|741003.6|739003.6|741010|739477.5|740457.5|738982.5|36
1621003930000|2021-05-14 14:52:10|741001.4|739001.4|740980.8|738980.8|741015|739492.1|740492.1|738980.8|34
1621003940000|2021-05-14 14:52:20|740981.8|738981.8|740530.8|739530.8|741039.6|739534.3|740489.4|738980.5|38
1621003950000|2021-05-14 14:52:30|740527.7|739527.7|741020.7|739020.7|741048.7|739532|740524.9|739017.9|35
1621003960000|2021-05-14 14:52:40|740991.4|738991.4|741023.1|739023.1|741031.4|739516|740489.9|738991.4|35
1621003970000|2021-05-14 14:52:50|741025.8|739025.8|741041.5|739041.5|741058.1|739536.4|740536.4|739024.5|38
1621003980000|2021-05-14 14:53:00|741044.1|739044.1|741068.7|739068.7|741068.8|739551.9|740532.1|739038.2|31
1621003990000|2021-05-14 14:53:10|740565.2|739565.2|741039.8|739039.8|741104.8|739577.1|740538.9|739037.8|31
1621004000000|2021-05-14 14:53:20|741041.4|739041.4|741074.2|739074.2|741074.7|739582.1|740547.6|739041.4|36
1621004010000|2021-05-14 14:53:30|741074.7|739074.7|741067.9|739067.9|741074.7|739586.5|740557|739067.7|29
1621004020000|2021-05-14 14:53:40|741069.5|739069.5|741073.7|739073.7|741080.4|739080.4|741054.4|739054.4|30
1621004030000|2021-05-14 14:53:50|741083.8|739083.8|741089.6|739089.6|741103.2|739598.6|740567.8|739062.3|37
1621004040000|2021-05-14 14:54:00|741097.2|739097.2|740704.2|739704.2|741201.9|739704.2|740612|739089.2|36
1621004050000|2021-05-14 14:54:10|741206.5|739206.5|741169.8|739169.8|741206.5|739696.7|740681.2|739151.8|34
1621004060000|2021-05-14 14:54:20|741177.3|739177.3|741091.2|739091.2|741184|739600.7|740600.7|739086.6|31
1621004070000|2021-05-14 14:54:30|741084.7|739084.7|741066.6|739066.6|741120.5|739605.2|740585.4|739061|35
1621004080000|2021-05-14 14:54:40|741070.9|739070.9|741067.1|739067.1|741071|739572.7|740566.1|739065.1|30
1621004090000|2021-05-14 14:54:50|741066.1|739066.1|741080.1|739080.1|741093|739552.4|740552.4|739056.5|34
1621004100000|2021-05-14 14:55:00|741079.6|739079.6|741071.3|739071.3|741086|739566.6|740563.2|739051.2|35
1621004110000|2021-05-14 14:55:10|741070|739070|741070.7|739070.7|741070.7|739559.8|740545.4|739033.7|32
1621004120000|2021-05-14 14:55:20|741070.9|739070.9|741057.8|739057.8|741087.7|739569.4|740546.8|739044.7|31
1621004130000|2021-05-14 14:55:30|741059.1|739059.1|741095.5|739095.5|741119.5|739616.1|740568.9|739054|36
1621004140000|2021-05-14 14:55:40|741102.4|739102.4|740595.4|739595.4|741127.6|739612.4|740593.3|739072.9|30
1621004150000|2021-05-14 14:55:50|741106.4|739106.4|741164.7|739164.7|741169.2|739689|740660.8|739098.4|31
1621004160000|2021-05-14 14:56:00|741163|739163|741166.4|739166.4|741175.6|739649.4|740649.4|739149|33
1621004170000|2021-05-14 14:56:10|741166|739166|741241.4|739241.4|741266|739757.5|740690.7|739166|32
1621004180000|2021-05-14 14:56:20|741242.6|739242.6|740736.6|739736.6|741260.4|739762.2|740736.6|739242|35
1621004190000|2021-05-14 14:56:30|740732.7|739732.7|741144.8|739144.8|741259.7|739757.1|740636.9|739138.3|31
1621004200000|2021-05-14 14:56:40|741157.1|739157.1|740560.5|739560.5|741157.1|739633.3|740560.5|739143.3|31
1621004210000|2021-05-14 14:56:50|740561.6|739561.6|741018.8|739018.8|741049.9|739570.8|740529.2|739011.4|28
1621004220000|2021-05-14 14:57:00|741015.5|739015.5|741003.8|739003.8|741022.4|739022.4|740991.6|738991.6|23
1621004230000|2021-05-14 14:57:10|741002.7|739002.7|740994.4|738994.4|741016.4|739486.5|740480.8|738987.3|37
1621004240000|2021-05-14 14:57:20|740991.8|738991.8|740323.2|739323.2|740991.8|739391.6|740323.2|738822.2|28
1621004250000|2021-05-14 14:57:30|740850.4|738850.4|740447.5|739447.5|740916|739447.5|740358.8|738832.6|38
1621004260000|2021-05-14 14:57:40|740950|738950|740977.3|738977.3|740980.5|739483|740425.5|738947.9|38
1621004270000|2021-05-14 14:57:50|740977.5|738977.5|740972.8|738972.8|741018.4|739491.8|740491.8|738971.4|35
1621004280000|2021-05-14 14:58:00|740972.9|738972.9|740434.5|739434.5|740988.2|739442.4|740431.5|738931.4|35
1621004290000|2021-05-14 14:58:10|740433.8|739433.8|740952.5|738952.5|740958.9|739454.1|740428.2|738952.5|33
1621004300000|2021-05-14 14:58:20|740948.1|738948.1|740454.4|739454.4|740953.6|739473|740446.5|738945.5|38
1621004310000|2021-05-14 14:58:30|740457.3|739457.3|740469.5|739469.5|740472.3|739472.3|740456.6|739456.6|22
1621004320000|2021-05-14 14:58:40|740469.4|739469.4|740984.4|738984.4|740996.3|739490.9|740469.4|738984.4|27
1621004330000|2021-05-14 14:58:50|740983.7|738983.7|740482.3|739482.3|740983.7|739491.9|740472.7|738983.7|27
1621004340000|2021-05-14 14:59:00|740482.7|739482.7|740489.3|739489.3|741005|739502.7|740477.4|738987.3|28
1621004350000|2021-05-14 14:59:10|740489.5|739489.5|740469.5|739469.5|740504.8|739504.8|740469.5|739469.5|26
1621004360000|2021-05-14 14:59:20|740470.8|739470.8|740966.5|738966.5|740971.4|739470.8|740466.8|738964.7|21
1621004370000|2021-05-14 14:59:30|740967|738967|740485.9|739485.9|740971.1|739489.5|740479.3|738965|27
1621004380000|2021-05-14 14:59:40|740480.7|739480.7|740981|738981|740982.5|739480.7|740458|738956.1|31
1621004390000|2021-05-14 14:59:50|740975.5|738975.5|740504|739504|740981.8|739505.6|740459.6|738964.9|36
1621004400000|2021-05-14 15:00:00|740509.1|739509.1|740577.7|739577.7|741075|739577.7|740504.5|739054.5|36
1621004410000|2021-05-14 15:00:10|740583.4|739583.4|741081.5|739081.5|741086.5|739586.4|740561|739081.5|28
1621004420000|2021-05-14 15:00:20|741085.5|739085.5|741103.1|739103.1|741107.4|739583.8|740583.4|739083.7|29
1621004430000|2021-05-14 15:00:30|741099.2|739099.2|741099.6|739099.6|741112.8|739112.8|741092.6|739092.6|32
1621004440000|2021-05-14 15:00:40|741108.4|739108.4|740619|739619|741111.2|739621|740617.2|739100.8|25
1621004450000|2021-05-14 15:00:50|740622.6|739622.6|740620.7|739620.7|740623.4|739623.4|740615.5|739615.5|19
1621004460000|2021-05-14 15:01:00|740624.1|739624.1|741259.5|739259.5|741261.9|739757.1|740624.1|739236.6|33
1621004470000|2021-05-14 15:01:10|741259.8|739259.8|740813.7|739813.7|741263.4|739819.4|740777.3|739258.8|32
1621004480000|2021-05-14 15:01:20|740813.8|739813.8|741364.3|739364.3|741369.7|739894.2|740813.8|739362.8|35
1621004490000|2021-05-14 15:01:30|741366.4|739366.4|740827.7|739827.7|741367.1|739876.8|740827.7|739326.5|29
1621004500000|2021-05-14 15:01:40|741332.9|739332.9|741295.8|739295.8|741341.7|739797.1|740773.4|739268.5|31
1621004510000|2021-05-14 15:01:50|741298.4|739298.4|741279.8|739279.8|741332.9|739847.6|740786.9|739275.3|32
1621004520000|2021-05-14 15:02:00|741288.9|739288.9|741349.2|739349.2|741367.6|739864.3|740821.9|739288.9|37
1621004530000|2021-05-14 15:02:10|741357.8|739357.8|741364.4|739364.4|741388.2|739879.5|740879.4|739342.6|35
1621004540000|2021-05-14 15:02:20|741362.9|739362.9|741343.7|739343.7|741377.8|739377.8|741332.5|739332.5|37
1621004550000|2021-05-14 15:02:30|741339.9|739339.9|741333|739333|741349.3|739847.6|740825|739318.9|30
1621004560000|2021-05-14 15:02:40|741336.5|739336.5|741342.3|739342.3|741349.6|739846.1|740828.2|739312.5|35
1621004570000|2021-05-14 15:02:50|741341.6|739341.6|741330.3|739330.3|741351.9|739841.4|740834.2|739330.3|30
1621004580000|2021-05-14 15:03:00|741330.8|739330.8|741325.2|739325.2|741336.2|739821.1|740819|739298.7|32
1621004590000|2021-05-14 15:03:10|741325|739325|741319.5|739319.5|741325|739325|741300.8|739300.8|28
1621004600000|2021-05-14 15:03:20|741320.6|739320.6|741337|739337|741353.9|739858.6|740838.6|739320.3|27
1621004610000|2021-05-14 15:03:30|741336.1|739336.1|741344.6|739344.6|741346.5|739859.8|740835.9|739321.8|37
1621004620000|2021-05-14 15:03:40|741347.9|739347.9|741307|739307|741371.6|739870|740854.4|739303|38
1621004630000|2021-05-14 15:03:50|741331.2|739331.2|741349.6|739349.6|741357.5|739854.6|740854.6|739331.2|33
1621004640000|2021-05-14 15:04:00|741361.2|739361.2|741350.6|739350.6|741367.3|739367.3|741319.4|739319.4|34
1621004650000|2021-05-14 15:04:10|741350.8|739350.8|741370.4|739370.4|741372.4|739854.5|740842.3|739329.8|33
1621004660000|2021-05-14 15:04:20|741369.9|739369.9|741360.8|739360.8|741369.9|739369.9|741347.5|739347.5|32
1621004670000|2021-05-14 15:04:30|741357.1|739357.1|741310.3|739310.3|741368.4|739854.3|740846.9|739297.3|33
1621004680000|2021-05-14 15:04:40|741311.5|739311.5|741327.2|739327.2|741340.1|739827.9|740827.9|739303.3|24
1621004690000|2021-05-14 15:04:50|741326.6|739326.6|740847|739847|741349.4|739847|740847|739314.9|29
1621004700000|2021-05-14 15:05:00|741345.8|739345.8|741356.7|739356.7|741360.6|739864.9|740864.9|739345.8|24
1621004710000|2021-05-14 15:05:10|741354.1|739354.1|741354.7|739354.7|741362.4|739362.4|741350.4|739350.4|26
1621004720000|2021-05-14 15:05:20|741355|739355|741256.1|739256.1|741355|739817.5|740755.7|739249.9|30
1621004730000|2021-05-14 15:05:30|741272.8|739272.8|740753.8|739753.8|741272.8|739759.4|740750.3|739256.3|27
1621004740000|2021-05-14 15:05:40|740754.8|739754.8|741257.2|739257.2|741265.7|739755.2|740741.9|739247.2|27
1621004750000|2021-05-14 15:05:50|741256.1|739256.1|741282.4|739282.4|741282.4|739787|740764.4|739252.2|29
1621004760000|2021-05-14 15:06:00|741283.1|739283.1|741096|739096|741283.1|739754.2|740721.7|739086.9|32
1621004770000|2021-05-14 15:06:10|741100.5|739100.5|741132|739132|741132|739132|741049.4|739049.4|32
1621004780000|2021-05-14 15:06:20|741127.6|739127.6|741108.3|739108.3|741156.9|739156.9|741102.8|739102.8|31
1621004790000|2021-05-14 15:06:30|741088.3|739088.3|741087.4|739087.4|741100.9|739100.9|741087.4|739087.4|29
1621004800000|2021-05-14 15:06:40|741087.3|739087.3|740515.9|739515.9|741087.9|739584.5|740515.9|739006.3|34
1621004810000|2021-05-14 15:06:50|740513.1|739513.1|741109.2|739109.2|741109.2|739514|740506.4|739037.1|33
1621004820000|2021-05-14 15:07:00|741111.9|739111.9|741264.3|739264.3|741264.3|739264.3|741082.7|739082.7|34
1621004830000|2021-05-14 15:07:10|741294|739294|741174.7|739174.7|741308.5|739308.5|741166.8|739166.8|34
1621004840000|2021-05-14 15:07:20|741165.5|739165.5|741164.3|739164.3|741166.5|739166.5|741159.2|739159.2|13
1621004850000|2021-05-14 15:07:30|741161.9|739161.9|740690.6|739690.6|741178.5|739691.8|740686.7|739156|30
1621004860000|2021-05-14 15:07:40|740694.4|739694.4|741127.9|739127.9|741209.6|739724.6|740686.2|739127.9|33
1621004870000|2021-05-14 15:07:50|741122.2|739122.2|741137.7|739137.7|741152.7|739641.6|740641.6|739119.8|34
1621004880000|2021-05-14 15:08:00|741135.3|739135.3|741101.9|739101.9|741148.2|739148.2|741101.9|739101.9|27
1621004890000|2021-05-14 15:08:10|741099|739099|740606.3|739606.3|741132.1|739611|740606.3|739095.8|27
1621004900000|2021-05-14 15:08:20|740606.2|739606.2|740578.8|739578.8|741122.5|739617.8|740576.9|739093.1|28
1621004910000|2021-05-14 15:08:30|740581.7|739581.7|740589.2|739589.2|741130.9|739630.8|740580.9|739111.1|31
1621004920000|2021-05-14 15:08:40|740610.3|739610.3|741132.6|739132.6|741132.6|739613.7|740580.7|739127.4|21
1621004930000|2021-05-14 15:08:50|741155.4|739155.4|741168.6|739168.6|741168.6|739644.3|740601|739127.2|35
1621004940000|2021-05-14 15:09:00|741156|739156|741045|739045|741157.9|739157.9|741036.1|739036.1|32
1621004950000|2021-05-14 15:09:10|741048.8|739048.8|741039.1|739039.1|741072.8|739072.8|741028.9|739028.9|28
1621004960000|2021-05-14 15:09:20|741039.7|739039.7|741031.2|739031.2|741062.8|739527.3|740510.9|738994.7|35
1621004970000|2021-05-14 15:09:30|741039.5|739039.5|741029.6|739029.6|741077.6|739580.7|740543.9|739026.9|37
1621004980000|2021-05-14 15:09:40|741029.3|739029.3|741045.1|739045.1|741056.3|739540.3|740527.8|739027.8|31
1621004990000|2021-05-14 15:09:50|741056|739056|741037.8|739037.8|741085.2|739553.7|740534.5|739037.8|33
1621005000000|2021-05-14 15:10:00|741041.1|739041.1|740490.6|739490.6|741041.1|739547.9|740489.5|738995.1|35
1621005010000|2021-05-14 15:10:10|740492.6|739492.6|740481.9|739481.9|740982.3|739492.8|740477.4|738964.3|26
1621005020000|2021-05-14 15:10:20|740481.8|739481.8|740434.3|739434.3|740955.5|739482|740399.1|738955.5|26
1621005030000|2021-05-14 15:10:30|740434.5|739434.5|740402.4|739402.4|740983.7|739474.5|740399.3|738947.6|25
1621005040000|2021-05-14 15:10:40|740910.1|738910.1|740369.5|739369.5|740927.3|739431.4|740345.4|738847.5|32
1621005050000|2021-05-14 15:10:50|740350.7|739350.7|740873.3|738873.3|740885.6|739387.5|740346.8|738869.5|27
1621005060000|2021-05-14 15:11:00|740868.5|738868.5|740263.6|739263.6|740879.6|739265.3|740236.9|738761.3|22
1621005070000|2021-05-14 15:11:10|740267.2|739267.2|740763.2|738763.2|740792.8|739305.2|740247.6|738763.2|32
1621005080000|2021-05-14 15:11:20|740766|738766|740762.3|738762.3|740791.6|739290.4|740276.4|738761.5|33
1621005090000|2021-05-14 15:11:30|740765.4|738765.4|740764.1|738764.1|740775.7|738775.7|740763.8|738763.8|22
1621005100000|2021-05-14 15:11:40|740764.8|738764.8|740753.9|738753.9|740770.5|739280.9|740265|738753.9|23
1621005110000|2021-05-14 15:11:50|740757.2|738757.2|740223.2|739223.2|740762.5|739228.2|740157|738662|32
1621005120000|2021-05-14 15:12:00|740235.3|739235.3|740200.6|739200.6|740732.8|739250|740178.3|738712|34
1621005130000|2021-05-14 15:12:10|740186.1|739186.1|740207.5|739207.5|740690|739221.8|740172.4|738673.2|35
1621005140000|2021-05-14 15:12:20|740205.9|739205.9|740206.2|739206.2|740216|739216|740184.7|739184.7|21
1621005150000|2021-05-14 15:12:30|740203.8|739203.8|740207.6|739207.6|740706.1|739210.9|740199.9|738698.1|37
1621005160000|2021-05-14 15:12:40|740205.6|739205.6|740177.7|739177.7|740217.7|739217.7|740177.7|739177.7|30
1621005170000|2021-05-14 15:12:50|740197.4|739197.4|740679|738679|740690.6|739198.8|740167.3|738672.8|27
1621005180000|2021-05-14 15:13:00|740680.1|738680.1|740173.8|739173.8|740684|739189.4|740168.1|738674|33
1621005190000|2021-05-14 15:13:10|740173.7|739173.7|740071.4|739071.4|740660.5|739175.9|740051.5|738567.7|30
1621005200000|2021-05-14 15:13:20|740071.8|739071.8|740563.7|738563.7|740591.7|739090.2|740064.2|738562.8|34
1621005210000|2021-05-14 15:13:30|740569.5|738569.5|740558.7|738558.7|740577.2|739071.6|740039.7|738536.6|33
1621005220000|2021-05-14 15:13:40|740568.1|738568.1|740046.6|739046.6|740576.2|739066.5|740038.9|738541.5|35
1621005230000|2021-05-14 15:13:50|740045.2|739045.2|740060.4|739060.4|740542.6|739070.3|740035.4|738542.6|33
1621005240000|2021-05-14 15:14:00|740068.2|739068.2|740492.5|738492.5|740525.4|739068.2|739969.1|738458.1|38
1621005250000|2021-05-14 15:14:10|740494.6|738494.6|740468.1|738468.1|740509.4|739010|740001.3|738468.1|25
1621005260000|2021-05-14 15:14:20|740462.2|738462.2|739978|738978|740509.4|738978|739961.7|738462.2|33
1621005270000|2021-05-14 15:14:30|739977.4|738977.4|739949.9|738949.9|740477.6|738981.1|739935.7|738452.5|35
1621005280000|2021-05-14 15:14:40|739954.2|738954.2|739942.3|738942.3|740489.6|738980|739942.3|738460.4|39
1621005290000|2021-05-14 15:14:50|739950.8|738950.8|739912.1|738912.1|740443.6|738957.3|739908.5|738443.6|33
1621005300000|2021-05-14 15:15:00|739920.8|738920.8|739935.5|738935.5|740451.2|738943.2|739914.1|738439.6|33
1621005310000|2021-05-14 15:15:10|739917.3|738917.3|739932|738932|740437.5|738939|739913.9|738412.2|30
1621005320000|2021-05-14 15:15:20|740407.8|738407.8|740410.9|738410.9|740427.9|738929.5|739925.3|738400.3|28
1621005330000|2021-05-14 15:15:30|740406.4|738406.4|740425.2|738425.2|740436.7|738923.9|739899.1|738396.1|29
1621005340000|2021-05-14 15:15:40|740423.3|738423.3|739875.7|738875.7|740425.2|738887|739867.1|738397.6|27
1621005350000|2021-05-14 15:15:50|739875.8|738875.8|740295.4|738295.4|740323.1|738878.3|739796.1|738294.7|29
1621005360000|2021-05-14 15:16:00|740307.3|738307.3|740164.1|738164.1|740345.7|738831.8|739704.7|738159.6|38
1621005370000|2021-05-14 15:16:10|740166.8|738166.8|740176.6|738176.6|740186.4|738186.4|740163.5|738163.5|26
1621005380000|2021-05-14 15:16:20|740177.1|738177.1|740174.8|738174.8|740206|738206|740169|738169|28
1621005390000|2021-05-14 15:16:30|740176.4|738176.4|740184.6|738184.6|740190.8|738190.8|740172.6|738172.6|21
1621005400000|2021-05-14 15:16:40|740185.2|738185.2|739677.6|738677.6|740186.5|738681.3|739670.3|738171.3|20
1621005410000|2021-05-14 15:16:50|739676.7|738676.7|739652.9|738652.9|739715.5|738715.5|739649|738649|24
1621005420000|2021-05-14 15:17:00|739655.5|738655.5|739652.3|738652.3|739656.7|738656.7|739643.4|738643.4|27
1621005430000|2021-05-14 15:17:10|739652.8|738652.8|739651.2|738651.2|739654.8|738654.8|739648.2|738648.2|20
1621005440000|2021-05-14 15:17:20|739654.8|738654.8|740149|738149|740164|738669.3|739639.8|738149|33
1621005450000|2021-05-14 15:17:30|740153.5|738153.5|739672.2|738672.2|740161.1|738680.4|739665.3|738152.1|25
1621005460000|2021-05-14 15:17:40|739674.3|738674.3|739705.7|738705.7|740198.6|738706.6|739643.5|738198.6|29
1621005470000|2021-05-14 15:17:50|739710.5|738710.5|739733|738733|740223|738733.8|739706.3|738223|27
1621005480000|2021-05-14 15:18:00|740235.2|738235.2|739766.1|738766.1|740235.2|738766.1|739734.4|738232|26
1621005490000|2021-05-14 15:18:10|739753|738753|739855.5|738855.5|740435.9|738936|739748.3|738324.6|32
1621005500000|2021-05-14 15:18:20|739865|738865|740353.1|738353.1|740384.4|738874.2|739850.3|738337.2|33
1621005510000|2021-05-14 15:18:30|740352.5|738352.5|739927.3|738927.3|740431.2|738928.7|739860.6|738344.8|33
1621005520000|2021-05-14 15:18:40|739935.8|738935.8|739988.1|738988.1|740441.1|738991.9|739934.6|738423.9|24
1621005530000|2021-05-14 15:18:50|739987.1|738987.1|740487.3|738487.3|740532|739003|739980.7|738486.4|27
1621005540000|2021-05-14 15:19:00|740486.9|738486.9|740417.7|738417.7|740495|738942.8|739906.4|738413.4|29
1621005550000|2021-05-14 15:19:10|740416.3|738416.3|740427.5|738427.5|740436.3|738436.3|740416.3|738416.3|25
1621005560000|2021-05-14 15:19:20|740416.7|738416.7|739957.1|738957.1|740428.6|738961|739892.8|738411.1|27
1621005570000|2021-05-14 15:19:30|739954.9|738954.9|740461.2|738461.2|740476|738955.7|739942.3|738457.8|23
1621005580000|2021-05-14 15:19:40|739969.5|738969.5|739973|738973|739977.2|738977.2|739960.8|738960.8|21
1621005590000|2021-05-14 15:19:50|739975.7|738975.7|740465.8|738465.8|740468.7|738976.6|739968.7|738457|23
1621005600000|2021-05-14 15:20:00|740468.1|738468.1|739967.4|738967.4|740468.1|738969.6|739952.5|738465.2|17
1621005610000|2021-05-14 15:20:10|739962.8|738962.8|739971.9|738971.9|739972.7|738972.7|739946.5|738946.5|22
1621005620000|2021-05-14 15:20:20|739972.9|738972.9|740011.5|739011.5|740522.7|739013|739972.9|738491.4|33
1621005630000|2021-05-14 15:20:30|740001.2|739001.2|740519.5|738519.5|740537.7|739041.9|739996.4|738499.7|34
1621005640000|2021-05-14 15:20:40|739993.7|738993.7|740001.6|739001.6|740514.1|739027.3|739963.7|738466.2|36
1621005650000|2021-05-14 15:20:50|740000.4|739000.4|740516.4|738516.4|740525.9|739001.7|740000.4|738505.4|28
1621005660000|2021-05-14 15:21:00|740509.1|738509.1|740510.7|738510.7|740518.2|739008.3|739994.4|738509.1|19
1621005670000|2021-05-14 15:21:10|740516.8|738516.8|740514.5|738514.5|740518.9|738518.9|740503.7|738503.7|17
1621005680000|2021-05-14 15:21:20|740505.3|738505.3|740553.6|738553.6|740553.6|739004.1|740004.1|738505.3|19
1621005690000|2021-05-14 15:21:30|740555.6|738555.6|740522.7|738522.7|740559.7|739033|740024.4|738516.2|27
1621005700000|2021-05-14 15:21:40|740528.6|738528.6|740488.5|738488.5|740528.6|739013.2|739987.5|738481.5|28
1621005710000|2021-05-14 15:21:50|740487.3|738487.3|740020.2|739020.2|740534.3|739020.2|740020.2|738485.5|27
1621005720000|2021-05-14 15:22:00|740524.1|738524.1|740516.8|738516.8|740540.1|738540.1|740506.6|738506.6|34
1621005730000|2021-05-14 15:22:10|740521.9|738521.9|740555.2|738555.2|740555.2|738555.2|740520.9|738520.9|20
1621005740000|2021-05-14 15:22:20|740558.5|738558.5|740543.6|738543.6|740558.5|739055.4|740030.8|738538.2|29
1621005750000|2021-05-14 15:22:30|740541|738541|740546.8|738546.8|740554.2|738554.2|740541|738541|26
1621005760000|2021-05-14 15:22:40|740549.5|738549.5|740635.5|738635.5|740640.7|738640.7|740534.2|738534.2|33
1621005770000|2021-05-14 15:22:50|740626.5|738626.5|740656.6|738656.6|740671.7|739143|740143|738626.5|24
1621005780000|2021-05-14 15:23:00|740656.8|738656.8|740634.6|738634.6|740656.8|738656.8|740625.9|738625.9|27
1621005790000|2021-05-14 15:23:10|740633.3|738633.3|740637.2|738637.2|740638.1|738638.1|740631.7|738631.7|12
1621005800000|2021-05-14 15:23:20|740634.8|738634.8|740152.3|739152.3|740641.1|739153.5|740137.5|738629.9|24
1621005810000|2021-05-14 15:23:30|740144.4|739144.4|740162.8|739162.8|740669.2|739180.4|740144.4|738642.2|30
1621005820000|2021-05-14 15:23:40|740161.5|739161.5|740184.5|739184.5|740653.1|739184.5|740141.6|738640|32
1621005830000|2021-05-14 15:23:50|740171.9|739171.9|740176.2|739176.2|740676.7|739215|740159.1|738674.2|25
1621005840000|2021-05-14 15:24:00|740176|739176|740625.1|738625.1|740656.5|739179.3|740130.3|738622|25
1621005850000|2021-05-14 15:24:10|740631.6|738631.6|740540.3|738540.3|740637.9|739081.4|740081.4|738516.4|35
1621005860000|2021-05-14 15:24:20|740543.5|738543.5|740540.4|738540.4|740555.9|738555.9|740534.1|738534.1|24
1621005870000|2021-05-14 15:24:30|740530|738530|740523.3|738523.3|740552.4|739020.5|740020.5|738513.2|33
1621005880000|2021-05-14 15:24:40|740529.7|738529.7|740563.7|738563.7|740563.7|739054.1|740010.6|738500.5|34
1621005890000|2021-05-14 15:24:50|740057.6|739057.6|740548.9|738548.9|740578|739057.6|740040.1|738530.9|33
1621005900000|2021-05-14 15:25:00|740541.2|738541.2|740674.8|738674.8|740674.8|739141.4|740067.3|738537.6|30
1621005910000|2021-05-14 15:25:10|740674.9|738674.9|740674.6|738674.6|740677.5|739181.4|740177.5|738659.9|30
1621005920000|2021-05-14 15:25:20|740673.9|738673.9|740682.5|738682.5|740686.3|739184.8|740175.6|738659.5|33
1621005930000|2021-05-14 15:25:30|740683.6|738683.6|740645.9|738645.9|740683.6|738683.6|740636.6|738636.6|31
1621005940000|2021-05-14 15:25:40|740646.8|738646.8|740655.4|738655.4|740655.9|738655.9|740646.8|738646.8|22
1621005950000|2021-05-14 15:25:50|740654.7|738654.7|740679.5|738679.5|740683.4|738683.4|740652.3|738652.3|23
1621005960000|2021-05-14 15:26:00|740171.5|739171.5|740191.3|739191.3|740194.7|739194.7|740158.6|739158.6|28
1621005970000|2021-05-14 15:26:10|740192.2|739192.2|740183.8|739183.8|740192.2|739192.2|740183.6|739183.6|21
1621005980000|2021-05-14 15:26:20|740185.2|739185.2|740657.2|738657.2|740657.9|739194.3|740159.3|738655.2|28
1621005990000|2021-05-14 15:26:30|740663.4|738663.4|740179.9|739179.9|740673.5|739200.1|740178.4|738663.4|24
1621006000000|2021-05-14 15:26:40|740179.3|739179.3|740168.9|739168.9|740186.6|739186.6|740162.9|739162.9|21
1621006010000|2021-05-14 15:26:50|740166.5|739166.5|740696.3|738696.3|740697.3|739185.3|740166.5|738693.5|19
1621006020000|2021-05-14 15:27:00|740696.6|738696.6|740694.4|738694.4|740699.5|739198.9|740181.4|738666.1|32
1621006030000|2021-05-14 15:27:10|740694.8|738694.8|740181.7|739181.7|740694.8|739200.8|740160.3|738683.3|28
1621006040000|2021-05-14 15:27:20|740185|739185|740202.4|739202.4|740693.7|739211.9|740183.4|738687.4|29
1621006050000|2021-05-14 15:27:30|740194.9|739194.9|740242.7|739242.7|740242.7|739242.7|740194.9|739194.9|31
1621006060000|2021-05-14 15:27:40|740248.9|739248.9|740286.1|739286.1|740767.4|739295|740240.3|738761.8|18
1621006070000|2021-05-14 15:27:50|740272.5|739272.5|740805.7|738805.7|740815.3|739331.3|740272.5|738740.3|22
1621006080000|2021-05-14 15:28:00|740813.6|738813.6|740308|739308|740863.8|739387|740308|738813.6|27
1621006090000|2021-05-14 15:28:10|740261|739261|740698.6|738698.6|740698.6|739261|740160.6|738665|29
1621006100000|2021-05-14 15:28:20|740695.9|738695.9|740628.1|738628.1|740697.5|739127|740099.8|738556|36
1621006110000|2021-05-14 15:28:30|740630.3|738630.3|740651.1|738651.1|740663.7|739144.8|740144.8|738622.6|33
1621006120000|2021-05-14 15:28:40|740659.9|738659.9|740145.4|739145.4|740664.9|739147.3|740129.9|738642.5|27
1621006130000|2021-05-14 15:28:50|740145.2|739145.2|740136|739136|740648.7|739150.7|740131.2|738640.1|33
1621006140000|2021-05-14 15:29:00|740142|739142|740645.7|738645.7|740661.6|739142.5|740130.5|738637.4|29
1621006150000|2021-05-14 15:29:10|740636.9|738636.9|740142.9|739142.9|740649.2|739156.7|740142.9|738633.9|32
1621006160000|2021-05-14 15:29:20|740145.9|739145.9|740640.8|738640.8|740647.8|739145.9|740143.7|738638.7|22
1621006170000|2021-05-14 15:29:30|740639.5|738639.5|740645.8|738645.8|740648.7|738648.7|740639.5|738639.5|29
1621006180000|2021-05-14 15:29:40|740644.7|738644.7|740648.3|738648.3|740651.7|738651.7|740644.7|738644.7|20
1621006190000|2021-05-14 15:29:50|740653.4|738653.4|740644.1|738644.1|740653.4|739157.5|740138.5|738636.9|26
1621006200000|2021-05-14 15:30:00|740637.6|738637.6|740642.8|738642.8|740644.4|739141|740132.4|738635.3|27
1621006210000|2021-05-14 15:30:10|740644.1|738644.1|740643.7|738643.7|740647|739143|740128.3|738635.4|29
1621006220000|2021-05-14 15:30:20|740645.1|738645.1|740119|739119|740645.1|739119|740117|738609.5|23
1621006230000|2021-05-14 15:30:30|740111.4|739111.4|740606|738606|740606.9|739118.7|740092.3|738596.1|24
1621006240000|2021-05-14 15:30:40|740605.9|738605.9|740117|739117|740613|739117|740117|738598.9|23
1621006250000|2021-05-14 15:30:50|740120.8|739120.8|740127.4|739127.4|740147.5|739147.5|740117.9|739117.9|20
1621006260000|2021-05-14 15:31:00|740137.7|739137.7|740638.1|738638.1|740639.2|739144.8|740123.5|738631|24
1621006270000|2021-05-14 15:31:10|740634.3|738634.3|740135.2|739135.2|740634.3|739137.4|740127.9|738634.3|21
1621006280000|2021-05-14 15:31:20|740134.3|739134.3|740133.1|739133.1|740136.9|739136.9|740129.4|739129.4|19
1621006290000|2021-05-14 15:31:30|740132.6|739132.6|740132.5|739132.5|740137.2|739137.2|740131.1|739131.1|12
1621006300000|2021-05-14 15:31:40|740133.1|739133.1|740137.8|739137.8|740638.6|739142.2|740124.9|738632.6|20
1621006310000|2021-05-14 15:31:50|740138.6|739138.6|740124.9|739124.9|740139.6|739139.6|740121.5|739121.5|19
1621006320000|2021-05-14 15:32:00|740132.9|739132.9|740136.1|739136.1|740137.2|739137.2|740130.3|739130.3|24
1621006330000|2021-05-14 15:32:10|740135.3|739135.3|740136.1|739136.1|740136.2|739136.2|740126.8|739126.8|24
1621006340000|2021-05-14 15:32:20|740136.2|739136.2|740135.5|739135.5|740137.7|739137.7|740134.5|739134.5|11
1621006350000|2021-05-14 15:32:30|740136|739136|740146.5|739146.5|740150.5|739150.5|740136|739136|26
1621006360000|2021-05-14 15:32:40|740145.7|739145.7|740142.1|739142.1|740158|739158|740138.4|739138.4|23
1621006370000|2021-05-14 15:32:50|740139.9|739139.9|740054.3|739054.3|740139.9|739139.9|740053.9|739053.9|23
1621006380000|2021-05-14 15:33:00|740056.5|739056.5|740041.6|739041.6|740063.9|739063.9|740039|739039|31
1621006390000|2021-05-14 15:33:10|740042.2|739042.2|740520|738520|740545.7|739054.3|739991.3|738520|33
1621006400000|2021-05-14 15:33:20|739972.4|738972.4|740007.6|739007.6|740504|739018.2|739968.7|738471|35
1621006410000|2021-05-14 15:33:30|740007.3|739007.3|740548.7|738548.7|740552.8|739026.2|740007.3|738515.6|30
1621006420000|2021-05-14 15:33:40|740545.6|738545.6|740534.7|738534.7|740557.4|738557.4|740521.5|738521.5|25
1621006430000|2021-05-14 15:33:50|740533.7|738533.7|740508.3|738508.3|740535.8|738535.8|740508.3|738508.3|30
1621006440000|2021-05-14 15:34:00|740510.2|738510.2|740545.3|738545.3|740546.8|738546.8|740509.6|738509.6|28
1621006450000|2021-05-14 15:34:10|740064|739064|740567.2|738567.2|740589.8|739064|740064|738557.2|30
1621006460000|2021-05-14 15:34:20|740566.2|738566.2|740121.3|739121.3|740638.8|739137.4|740121.3|738557.5|26
1621006470000|2021-05-14 15:34:30|740121.8|739121.8|740146.7|739146.7|740644.9|739150.9|740121.8|738634.2|23
1621006480000|2021-05-14 15:34:40|740148.5|739148.5|740151.1|739151.1|740158.6|739158.6|740145.1|739145.1|20
1621006490000|2021-05-14 15:34:50|740147.3|739147.3|740153.3|739153.3|740153.3|739153.3|740144.2|739144.2|12
1621006500000|2021-05-14 15:35:00|740154.8|739154.8|740150|739150|740154.8|739154.8|740149.9|739149.9|6
1621006510000|2021-05-14 15:35:10|740147|739147|740154.9|739154.9|740155.1|739155.1|740142.4|739142.4|11
1621006520000|2021-05-14 15:35:20|740151.3|739151.3|740151|739151|740157.5|739157.5|740143|739143|21
1621006530000|2021-05-14 15:35:30|740149.9|739149.9|740165.2|739165.2|740170.5|739170.5|740148.4|739148.4|25
1621006540000|2021-05-14 15:35:40|740165.9|739165.9|740160.2|739160.2|740168.3|739168.3|740160.2|739160.2|21
1621006550000|2021-05-14 15:35:50|740160.1|739160.1|740168|739168|740168|739168|740159.8|739159.8|16
1621006560000|2021-05-14 15:36:00|740167|739167|740198.9|739198.9|740204.4|739204.4|740167|739167|21
1621006570000|2021-05-14 15:36:10|740194.2|739194.2|740197.1|739197.1|740200.4|739200.4|740194|739194|18
1621006580000|2021-05-14 15:36:20|740191.3|739191.3|740808.2|738808.2|740808.2|739191.3|740191.3|738689.8|21
1621006590000|2021-05-14 15:36:30|740852.4|738852.4|740773.1|738773.1|740856.7|739348.4|740238.6|738746.5|36
1621006600000|2021-05-14 15:36:40|740751.9|738751.9|740814.9|738814.9|740820.3|739283.1|740266|738747.3|35
1621006610000|2021-05-14 15:36:50|740817.9|738817.9|740825.5|738825.5|740834.7|739311.6|740311.6|738802.6|21
1621006620000|2021-05-14 15:37:00|740827.6|738827.6|740910.1|738910.1|740918|739418.1|740351|738827.6|36
1621006630000|2021-05-14 15:37:10|740914.9|738914.9|740949.4|738949.4|740949.4|739457.6|740425.7|738914.4|26
1621006640000|2021-05-14 15:37:20|740948.9|738948.9|740998.3|738998.3|741000.8|739502.7|740438.1|738923.5|32
1621006650000|2021-05-14 15:37:30|740981|738981|740869.7|738869.7|740984.5|739481.1|740442.5|738860.8|31
1621006660000|2021-05-14 15:37:40|740880.7|738880.7|740962.6|738962.6|740998|739460.7|740406|738852.1|37
1621006670000|2021-05-14 15:37:50|740963.3|738963.3|740434.9|739434.9|740975.4|739465.9|740432.5|738958.9|22
1621006680000|2021-05-14 15:38:00|740925.2|738925.2|740465.5|739465.5|740951.3|739475.3|740433.3|738925.2|30
1621006690000|2021-05-14 15:38:10|740463.8|739463.8|740434.2|739434.2|740472.4|739472.4|740433.1|739433.1|20
1621006700000|2021-05-14 15:38:20|740434.5|739434.5|740934.3|738934.3|740938|739439.1|740427.2|738912.9|22
1621006710000|2021-05-14 15:38:30|740928.3|738928.3|740915.4|738915.4|740930|739423.7|740414.5|738901.6|24
1621006720000|2021-05-14 15:38:40|740912.6|738912.6|740930.6|738930.6|740936.9|738936.9|740904.3|738904.3|38
1621006730000|2021-05-14 15:38:50|740930.2|738930.2|740938.5|738938.5|740948.8|738948.8|740927.7|738927.7|28
1621006740000|2021-05-14 15:39:00|740938.4|738938.4|740930.9|738930.9|740944.4|738944.4|740930.9|738930.9|22
1621006750000|2021-05-14 15:39:10|740941.5|738941.5|740945.6|738945.6|740948.3|738948.3|740941.5|738941.5|18
1621006760000|2021-05-14 15:39:20|740946.4|738946.4|740854|738854|740946.8|739351.2|740351.2|738836|28
1621006770000|2021-05-14 15:39:30|740856.8|738856.8|740832.6|738832.6|740856.8|739352.2|740323|738822|32
1621006780000|2021-05-14 15:39:40|740832.4|738832.4|740847.1|738847.1|740865.9|738865.9|740828|738828|27
1621006790000|2021-05-14 15:39:50|740847.5|738847.5|740817.7|738817.7|740857.5|738857.5|740816.3|738816.3|28
1621006800000|2021-05-14 15:40:00|740798.3|738798.3|740808.2|738808.2|740812.9|738812.9|740798.3|738798.3|23
1621006810000|2021-05-14 15:40:10|740806.3|738806.3|740809.9|738809.9|740810.6|738810.6|740803.8|738803.8|18
1621006820000|2021-05-14 15:40:20|740811.3|738811.3|740810.4|738810.4|740812.1|738812.1|740803.5|738803.5|13
1621006830000|2021-05-14 15:40:30|740807.3|738807.3|740903.2|738903.2|740930|739415.1|740336.4|738807.3|29
1621006840000|2021-05-14 15:40:40|740905.2|738905.2|740450.7|739450.7|740941.9|739450.7|740450.7|738900|27
1621006850000|2021-05-14 15:40:50|740955.5|738955.5|740777.8|738777.8|740981.2|738981.2|740775|738775|29
1621006860000|2021-05-14 15:41:00|740778.1|738778.1|740804.7|738804.7|740804.7|738804.7|740769.9|738769.9|27
1621006870000|2021-05-14 15:41:10|740806.7|738806.7|740857.1|738857.1|740859.7|739343.6|740343.6|738802.6|28
1621006880000|2021-05-14 15:41:20|740852.7|738852.7|740880.6|738880.6|740887.5|738887.5|740828.4|738828.4|33
1621006890000|2021-05-14 15:41:30|740883.8|738883.8|740878|738878|740887.2|738887.2|740871.3|738871.3|26
1621006900000|2021-05-14 15:41:40|740878.6|738878.6|740857.9|738857.9|740879.1|738879.1|740839.8|738839.8|20
1621006910000|2021-05-14 15:41:50|740841.2|738841.2|740852.1|738852.1|740878.6|738878.6|740841.2|738841.2|25
1621006920000|2021-05-14 15:42:00|740855.9|738855.9|740850.1|738850.1|740856.4|738856.4|740841.6|738841.6|18
1621006930000|2021-05-14 15:42:10|740851.1|738851.1|740831.9|738831.9|740851.1|738851.1|740812.5|738812.5|23
1621006940000|2021-05-14 15:42:20|740830.8|738830.8|740845.7|738845.7|740864.9|738864.9|740821.2|738821.2|26
1621006950000|2021-05-14 15:42:30|740842.8|738842.8|740832.6|738832.6|740843.8|739313|740313|738802.6|24
1621006960000|2021-05-14 15:42:40|740820.8|738820.8|740835.3|738835.3|740839.4|738839.4|740820.8|738820.8|22
1621006970000|2021-05-14 15:42:50|740836.8|738836.8|740841.2|738841.2|740847.2|738847.2|740784.5|738784.5|28
1621006980000|2021-05-14 15:43:00|740842.8|738842.8|740381|739381|740895.2|739381|740379.9|738828.2|25
1621006990000|2021-05-14 15:43:10|740382.2|739382.2|740869.4|738869.4|740894.5|739382.3|740381.4|738865|24
1621007000000|2021-05-14 15:43:20|740870.1|738870.1|740813.3|738813.3|740887.5|738887.5|740807|738807|31
1621007010000|2021-05-14 15:43:30|740820.8|738820.8|740753.8|738753.8|740820.8|739235.3|740235.3|738741.6|33
1621007020000|2021-05-14 15:43:40|740748.1|738748.1|740763.1|738763.1|740768.5|738768.5|740739.7|738739.7|26
1621007030000|2021-05-14 15:43:50|740755.9|738755.9|740827.6|738827.6|740831|738831|740755.9|738755.9|29
1621007040000|2021-05-14 15:44:00|740815|738815|740819.1|738819.1|740827.8|738827.8|740799.6|738799.6|32
1621007050000|2021-05-14 15:44:10|740812.4|738812.4|740803.8|738803.8|740820.9|738820.9|740796.4|738796.4|29
1621007060000|2021-05-14 15:44:20|740804.2|738804.2|740804.1|738804.1|740819.8|738819.8|740800.6|738800.6|26
1621007070000|2021-05-14 15:44:30|740803.5|738803.5|740803|738803|740816.3|738816.3|740803|738803|19
1621007080000|2021-05-14 15:44:40|740798.6|738798.6|740807.6|738807.6|740809.2|738809.2|740794.2|738794.2|27
1621007090000|2021-05-14 15:44:50|740806.1|738806.1|740845.9|738845.9|740847.3|738847.3|740774.4|738774.4|27
1621007100000|2021-05-14 15:45:00|740880|738880|740881.8|738881.8|740903.9|738903.9|740863.2|738863.2|26
1621007110000|2021-05-14 15:45:10|740882.2|738882.2|740880.3|738880.3|740900.4|739369|740369|738868.2|29
1621007120000|2021-05-14 15:45:20|740881.8|738881.8|740963.5|738963.5|740965.9|738965.9|740880.5|738880.5|20
1621007130000|2021-05-14 15:45:30|740963.3|738963.3|740882.6|738882.6|740965.3|739470.8|740470.8|738882.6|24
1621007140000|2021-05-14 15:45:40|740880|738880|740945.5|738945.5|740948.8|739379.5|740379.5|738855.1|21
1621007150000|2021-05-14 15:45:50|740953.3|738953.3|740778.1|738778.1|740955.6|738955.6|740767.5|738767.5|24
1621007160000|2021-05-14 15:46:00|740776.1|738776.1|740719.5|738719.5|740776.1|739263.2|740263.2|738719.5|25
1621007170000|2021-05-14 15:46:10|740205.1|739205.1|740754.6|738754.6|740760.4|739205.1|740201|738724.9|17
1621007180000|2021-05-14 15:46:20|740758.3|738758.3|740190.1|739190.1|740758.3|739241.1|740190.1|738675.2|19
1621007190000|2021-05-14 15:46:30|740187.9|739187.9|740209.9|739209.9|740702.5|739209.9|740187.9|738677.5|8
1621007200000|2021-05-14 15:46:40|740207.5|739207.5|740693.4|738693.4|740693.4|739209.9|740194.6|738691.2|15
1621007210000|2021-05-14 15:46:50|740695.9|738695.9|740694.3|738694.3|740703.2|738703.2|740691.9|738691.9|11
1621007220000|2021-05-14 15:47:00|740681.8|738681.8|740158.7|739158.7|740681.8|739170.3|740154.3|738681.8|12
1621007230000|2021-05-14 15:47:10|740159.1|739159.1|740154.3|739154.3|740168.1|739168.1|740148.5|739148.5|14
1621007240000|2021-05-14 15:47:20|740156.4|739156.4|740176.1|739176.1|740176.1|739176.1|740149.3|739149.3|17
1621007250000|2021-05-14 15:47:30|740156.5|739156.5|740734.5|738734.5|740745.8|739219|740153.4|738730.3|26
1621007260000|2021-05-14 15:47:40|740226.7|739226.7|740833|738833|740833|739248.5|740224.7|738703.5|21
1621007270000|2021-05-14 15:47:50|740841.3|738841.3|740857.8|738857.8|740862.4|738862.4|740838.1|738838.1|27
1621007280000|2021-05-14 15:48:00|740861.4|738861.4|740856.8|738856.8|740868|738868|740842.7|738842.7|24
1621007290000|2021-05-14 15:48:10|740856.4|738856.4|740872.1|738872.1|740872.1|738872.1|740844.6|738844.6|18
1621007300000|2021-05-14 15:48:20|740872.7|738872.7|740855.9|738855.9|740873|739358.2|740358.2|738839.8|15
1621007310000|2021-05-14 15:48:30|740855.8|738855.8|740822.2|738822.2|740855.8|738855.8|740809.9|738809.9|16
1621007320000|2021-05-14 15:48:40|740826.1|738826.1|740824.7|738824.7|740826.3|738826.3|740817.8|738817.8|10
1621007330000|2021-05-14 15:48:50|740824.1|738824.1|740813.5|738813.5|740827.2|738827.2|740804|738804|17
1621007340000|2021-05-14 15:49:00|740812.8|738812.8|740836.8|738836.8|740836.8|739325.7|740325.7|738799|22
1621007350000|2021-05-14 15:49:10|740836.4|738836.4|740822.4|738822.4|740839.7|738839.7|740819.7|738819.7|16
1621007360000|2021-05-14 15:49:20|740823.3|738823.3|740346.5|739346.5|740851.4|739347.9|740346.5|738823.3|23
1621007370000|2021-05-14 15:49:30|740341.2|739341.2|740837.3|738837.3|740838.6|739350.9|740326.9|738831.3|17
1621007380000|2021-05-14 15:49:40|740848.4|738848.4|740847.2|738847.2|740849.4|739352.4|740343.1|738835|14
1621007390000|2021-05-14 15:49:50|740847.3|738847.3|740328.9|739328.9|740847.3|739355.8|740326.7|738818.5|12
1621007400000|2021-05-14 15:50:00|740344.8|739344.8|740841.7|738841.7|740850.7|739345.9|740336.5|738838.8|9
1621007410000|2021-05-14 15:50:10|740841.9|738841.9|740827.4|738827.4|740849|738849|740818.4|738818.4|13
1621007420000|2021-05-14 15:50:20|740833.5|738833.5|740831.1|738831.1|740836.8|738836.8|740812.2|738812.2|16
1621007430000|2021-05-14 15:50:30|740827.7|738827.7|740837.6|738837.6|740847.7|739342.5|740326.7|738816.8|14
1621007440000|2021-05-14 15:50:40|740839.9|738839.9|740861.5|738861.5|740871.3|738871.3|740831.3|738831.3|18
1621007450000|2021-05-14 15:50:50|740872.8|738872.8|740850.6|738850.6|740872.8|739364.7|740355.5|738850.6|24
1621007460000|2021-05-14 15:51:00|740846.1|738846.1|740862.1|738862.1|740869.8|738869.8|740842.3|738842.3|20
1621007470000|2021-05-14 15:51:10|740859.4|738859.4|740867.5|738867.5|740869.9|738869.9|740850.7|738850.7|16
1621007480000|2021-05-14 15:51:20|740858.5|738858.5|740886.8|738886.8|740897.3|739393.7|740387.2|738858.5|23
1621007490000|2021-05-14 15:51:30|740888.9|738888.9|740884.4|738884.4|740899.8|738899.8|740862.3|738862.3|30
1621007500000|2021-05-14 15:51:40|740873.2|738873.2|740876.8|738876.8|740882.5|738882.5|740862.7|738862.7|27
1621007510000|2021-05-14 15:51:50|740875.4|738875.4|740877.1|738877.1|740882.7|738882.7|740859.2|738859.2|24
1621007520000|2021-05-14 15:52:00|740879.5|738879.5|740881.4|738881.4|740881.4|738881.4|740855.1|738855.1|14
1621007530000|2021-05-14 15:52:10|740879.6|738879.6|740861.3|738861.3|740902.7|738902.7|740861.3|738861.3|20
1621007540000|2021-05-14 15:52:20|740860.5|738860.5|740879.8|738879.8|740879.8|738879.8|740860.5|738860.5|12
1621007550000|2021-05-14 15:52:30|740880.5|738880.5|740874|738874|740880.5|738880.5|740873.6|738873.6|11
1621007560000|2021-05-14 15:52:40|740874.3|738874.3|740873.6|738873.6|740877.2|738877.2|740872.7|738872.7|12
1621007570000|2021-05-14 15:52:50|740869.1|738869.1|740906.2|738906.2|740914.8|739398.7|740370.8|738866.6|19
1621007580000|2021-05-14 15:53:00|740906.4|738906.4|740895.1|738895.1|740914.7|739398.5|740398.5|738868.6|17
1621007590000|2021-05-14 15:53:10|740894.3|738894.3|740897|738897|740897|738897|740885.1|738885.1|20
1621007600000|2021-05-14 15:53:20|740896.8|738896.8|740866|738866|740900.8|739379.1|740379.1|738853|18
1621007610000|2021-05-14 15:53:30|740868.8|738868.8|740872.9|738872.9|740872.9|738872.9|740868.8|738868.8|2
1621007620000|2021-05-14 15:53:40|740876.8|738876.8|740874.7|738874.7|740876.8|738876.8|740870.1|738870.1|7
1621007630000|2021-05-14 15:53:50|740873.2|738873.2|740353.8|739353.8|740873.2|739365.4|740349.3|738871.5|16
1621007640000|2021-05-14 15:54:00|740361.6|739361.6|740348.9|739348.9|740361.6|739361.6|740348.9|739348.9|16
1621007650000|2021-05-14 15:54:10|740850.3|738850.3|740828.9|738828.9|740851.5|739353.1|740345|738828.6|16
1621007660000|2021-05-14 15:54:20|740832.5|738832.5|740343.1|739343.1|740842.4|739346.5|740302|738816.4|17
1621007670000|2021-05-14 15:54:30|740343.2|739343.2|740349.2|739349.2|740349.9|739349.9|740332.3|739332.3|12
1621007680000|2021-05-14 15:54:40|740349.6|739349.6|740356.9|739356.9|740364.7|739364.7|740348|739348|11
1621007690000|2021-05-14 15:54:50|740357.8|739357.8|740839|738839|740839|739357.8|740342.9|738839|5
1621007700000|2021-05-14 15:55:00|740365.4|739365.4|740354.3|739354.3|740365.4|739365.4|740347.8|739347.8|24
1621007710000|2021-05-14 15:55:10|740353.6|739353.6|740362.7|739362.7|740364.1|739364.1|740353.6|739353.6|22
1621007720000|2021-05-14 15:55:20|740365.7|739365.7|740330|739330|740366.2|739366.2|740323.9|739323.9|23
1621007730000|2021-05-14 15:55:30|740324.2|739324.2|740798.3|738798.3|740818.8|739339.2|740292.4|738794.1|24
1621007740000|2021-05-14 15:55:40|740802.4|738802.4|740260.9|739260.9|740815|739319.7|740260.9|738726.7|29
1621007750000|2021-05-14 15:55:50|740255.8|739255.8|740800.5|738800.5|740810.9|739283|740232.3|738726.6|26
1621007760000|2021-05-14 15:56:00|740784.2|738784.2|740310.4|739310.4|740803.2|739332.1|740282|738761.3|17
1621007770000|2021-05-14 15:56:10|740313.9|739313.9|740316.3|739316.3|740331|739331|740304|739304|19
1621007780000|2021-05-14 15:56:20|740317.8|739317.8|740805.5|738805.5|740806.6|739324.1|740317.7|738804.2|13
1621007790000|2021-05-14 15:56:30|740805.7|738805.7|740307.4|739307.4|740805.7|739325.6|740298.8|738805.7|17
1621007800000|2021-05-14 15:56:40|740309.9|739309.9|740313.1|739313.1|740314.4|739314.4|740306.4|739306.4|13
1621007810000|2021-05-14 15:56:50|740311.6|739311.6|740797.1|738797.1|740808.7|739311.6|740278.3|738797.1|24
1621007820000|2021-05-14 15:57:00|740798.6|738798.6|740811.6|738811.6|740811.6|738811.6|740785.7|738785.7|22
1621007830000|2021-05-14 15:57:10|740836.9|738836.9|740804.3|738804.3|740836.9|739314|740314|738799.3|22
1621007840000|2021-05-14 15:57:20|740805.9|738805.9|740796.9|738796.9|740809.6|738809.6|740796.9|738796.9|15
1621007850000|2021-05-14 15:57:30|740795.5|738795.5|740818.3|738818.3|740838.4|738838.4|740783.3|738783.3|12
1621007860000|2021-05-14 15:57:40|740828.1|738828.1|740322.1|739322.1|740828.1|739322.1|740301.3|738818.3|15
1621007870000|2021-05-14 15:57:50|740333.6|739333.6|740806|738806|740821|739333.6|740317.6|738795.1|21
1621007880000|2021-05-14 15:58:00|740807.4|738807.4|740802.4|738802.4|740807.4|738807.4|740800.2|738800.2|19
1621007890000|2021-05-14 15:58:10|740806|738806|740825.7|738825.7|740827|738827|740806|738806|19
1621007900000|2021-05-14 15:58:20|740845.6|738845.6|740900.2|738900.2|740918.8|739420.3|740403.5|738845.6|21
1621007910000|2021-05-14 15:58:30|740906.1|738906.1|740920.7|738920.7|740922.2|738922.2|740898.5|738898.5|17
1621007920000|2021-05-14 15:58:40|740921.3|738921.3|740838.5|738838.5|740921.3|738921.3|740828.3|738828.3|19
1621007930000|2021-05-14 15:58:50|740854.3|738854.3|740811.1|738811.1|740854.3|738854.3|740811.1|738811.1|23
1621007940000|2021-05-14 15:59:00|740810.6|738810.6|740320.8|739320.8|740829.1|739325.9|740318.4|738809.8|16
1621007950000|2021-05-14 15:59:10|740320.2|739320.2|740831.5|738831.5|740848.1|739331.6|740320.2|738799.8|9
1621007960000|2021-05-14 15:59:20|740817.9|738817.9|740844.3|738844.3|740844.3|739331.5|740331.5|738809.5|20
1621007970000|2021-05-14 15:59:30|740838.6|738838.6|740818.1|738818.1|740838.6|738838.6|740815.9|738815.9|12
1621007980000|2021-05-14 15:59:40|740814.8|738814.8|740309.6|739309.6|740834.2|739316.6|740306.3|738810.8|12
1621007990000|2021-05-14 15:59:50|740313.3|739313.3|740821.4|738821.4|740827.5|739317.4|740303.5|738821.4|12
1621008000000|2021-05-14 16:00:00|740833.7|738833.7|740804.3|738804.3|740844.9|738844.9|740796.8|738796.8|32
1621008010000|2021-05-14 16:00:10|740800.9|738800.9|740811.4|738811.4|740829.6|738829.6|740792.8|738792.8|21
1621008020000|2021-05-14 16:00:20|740823.5|738823.5|740826.2|738826.2|740826.5|738826.5|740811.7|738811.7|18
1621008030000|2021-05-14 16:00:30|740825.1|738825.1|740874.3|738874.3|740880|738880|740810.7|738810.7|27
1621008040000|2021-05-14 16:00:40|740869.7|738869.7|740877.2|738877.2|740877.2|738877.2|740862|738862|20
1621008050000|2021-05-14 16:00:50|740878.9|738878.9|740839.4|738839.4|740879.8|738879.8|740817|738817|30
1621008060000|2021-05-14 16:01:00|740847.7|738847.7|740844.7|738844.7|740851.4|738851.4|740837.2|738837.2|22
1621008070000|2021-05-14 16:01:10|740848|738848|740837.8|738837.8|740848.5|738848.5|740835.6|738835.6|20
1621008080000|2021-05-14 16:01:20|740845.1|738845.1|740843.4|738843.4|740845.4|738845.4|740832.3|738832.3|17
1621008090000|2021-05-14 16:01:30|740843.7|738843.7|740826.7|738826.7|740847.1|738847.1|740826.7|738826.7|18
1621008100000|2021-05-14 16:01:40|740827|738827|740832.8|738832.8|740835.8|738835.8|740822.1|738822.1|23
1621008110000|2021-05-14 16:01:50|740826.4|738826.4|740826.1|738826.1|740830|738830|740820.2|738820.2|16
1621008120000|2021-05-14 16:02:00|740828.6|738828.6|740823.8|738823.8|740845.8|738845.8|740812.6|738812.6|24
1621008130000|2021-05-14 16:02:10|740827.4|738827.4|740843.3|738843.3|740843.3|738843.3|740827.4|738827.4|30
1621008140000|2021-05-14 16:02:20|740833.9|738833.9|740826.7|738826.7|740837.6|738837.6|740803.5|738803.5|21
1621008150000|2021-05-14 16:02:30|740810|738810|740829|738829|740836.1|738836.1|740804.2|738804.2|18
1621008160000|2021-05-14 16:02:40|740830.5|738830.5|740829.4|738829.4|740832.7|738832.7|740819.7|738819.7|19
1621008170000|2021-05-14 16:02:50|740829.3|738829.3|740807.9|738807.9|740830.3|738830.3|740804.7|738804.7|25
1621008180000|2021-05-14 16:03:00|740809.4|738809.4|740769.1|738769.1|740810.3|739276.6|740260.2|738755.2|30
1621008190000|2021-05-14 16:03:10|740770.8|738770.8|740761.7|738761.7|740772.4|738772.4|740760.4|738760.4|16
1621008200000|2021-05-14 16:03:20|740761.5|738761.5|740764.7|738764.7|740767.7|738767.7|740761.5|738761.5|17
1621008210000|2021-05-14 16:03:30|740766.6|738766.6|740791|738791|740791|738791|740766.6|738766.6|18
1621008220000|2021-05-14 16:03:40|740790.3|738790.3|740597.4|738597.4|740790.7|739105.2|740105.2|738525.4|29
1621008230000|2021-05-14 16:03:50|740590.1|738590.1|740614.6|738614.6|740616.7|738616.7|740590.1|738590.1|25
1621008240000|2021-05-14 16:04:00|740610.5|738610.5|740640.7|738640.7|740677.8|738677.8|740606|738606|26
1621008250000|2021-05-14 16:04:10|740644.1|738644.1|740647.5|738647.5|740649.4|738649.4|740638.1|738638.1|14
1621008260000|2021-05-14 16:04:20|740646|738646|740642|738642|740646|738646|740634.9|738634.9|20
1621008270000|2021-05-14 16:04:30|740638|738638|740618.3|738618.3|740644.5|738644.5|740607|738607|21
1621008280000|2021-05-14 16:04:40|740615.6|738615.6|740609.1|738609.1|740627.1|738627.1|740589.7|738589.7|24
1621008290000|2021-05-14 16:04:50|740610.1|738610.1|740579.2|738579.2|740610.1|738610.1|740568.5|738568.5|11
1621008300000|2021-05-14 16:05:00|740562.5|738562.5|740573.9|738573.9|740587.8|738587.8|740562.5|738562.5|17
1621008310000|2021-05-14 16:05:10|740573.1|738573.1|740528.7|738528.7|740575.3|738575.3|740514.5|738514.5|12
1621008320000|2021-05-14 16:05:20|740535.4|738535.4|740558.6|738558.6|740561.6|739025.6|740025.6|738535.4|28
1621008330000|2021-05-14 16:05:30|740542.6|738542.6|740677.4|738677.4|740686.9|739139.9|740139.9|738542.6|21
1621008340000|2021-05-14 16:05:40|740682.1|738682.1|740699.7|738699.7|740699.7|738699.7|740671.3|738671.3|22
1621008350000|2021-05-14 16:05:50|740698|738698|740713.1|738713.1|740717.8|739199.5|740199.5|738698|27
1621008360000|2021-05-14 16:06:00|740708.9|738708.9|740699.6|738699.6|740711.9|738711.9|740699.6|738699.6|22
1621008370000|2021-05-14 16:06:10|740698.1|738698.1|740698.7|738698.7|740701.5|738701.5|740696.6|738696.6|18
1621008380000|2021-05-14 16:06:20|740698.4|738698.4|740710.9|738710.9|740713.1|738713.1|740697.5|738697.5|28
1621008390000|2021-05-14 16:06:30|740706.6|738706.6|740704.4|738704.4|740713.5|738713.5|740699.4|738699.4|16
1621008400000|2021-05-14 16:06:40|740708.2|738708.2|740698.7|738698.7|740708.2|738708.2|740691.6|738691.6|20
1621008410000|2021-05-14 16:06:50|740695|738695|740696.5|738696.5|740702|738702|740694.2|738694.2|18
1621008420000|2021-05-14 16:07:00|740694.6|738694.6|740681.6|738681.6|740695.4|738695.4|740671.7|738671.7|23
1621008430000|2021-05-14 16:07:10|740681.3|738681.3|740731.4|738731.4|740731.4|738731.4|740678.9|738678.9|26
1621008440000|2021-05-14 16:07:20|740724.7|738724.7|740723.3|738723.3|740733.2|738733.2|740719.4|738719.4|14
1621008450000|2021-05-14 16:07:30|740722.6|738722.6|740754.7|738754.7|740776.2|738776.2|740722.6|738722.6|25
1621008460000|2021-05-14 16:07:40|740754.9|738754.9|740727.3|738727.3|740763|738763|740721|738721|22
1621008470000|2021-05-14 16:07:50|740728.8|738728.8|740710|738710|740729.5|738729.5|740708.4|738708.4|18
1621008480000|2021-05-14 16:08:00|740707.9|738707.9|740711.8|738711.8|740717.9|738717.9|740704.6|738704.6|13
1621008490000|2021-05-14 16:08:10|740711.7|738711.7|740724|738724|740744.6|738744.6|740711.7|738711.7|15
1621008500000|2021-05-14 16:08:20|740727.6|738727.6|740810.4|738810.4|740818.5|738818.5|740727.6|738727.6|24
1621008510000|2021-05-14 16:08:30|740812.7|738812.7|740803.6|738803.6|740814.9|738814.9|740803.6|738803.6|17
1621008520000|2021-05-14 16:08:40|740804.3|738804.3|740875.8|738875.8|740954.8|739453.7|740453.7|738804.3|35
1621008530000|2021-05-14 16:08:50|740879.5|738879.5|740882.2|738882.2|740889.6|738889.6|740868.1|738868.1|29
1621008540000|2021-05-14 16:09:00|740880.7|738880.7|740811.2|738811.2|740887.2|738887.2|740805.8|738805.8|29
1621008550000|2021-05-14 16:09:10|740813.5|738813.5|740823.4|738823.4|740833.2|738833.2|740800.7|738800.7|24
1621008560000|2021-05-14 16:09:20|740830.2|738830.2|740834.3|738834.3|740837|738837|740822.3|738822.3|24
1621008570000|2021-05-14 16:09:30|740833.1|738833.1|740856.1|738856.1|740856.1|738856.1|740831.9|738831.9|24
1621008580000|2021-05-14 16:09:40|740845.5|738845.5|740862|738862|740865.8|738865.8|740844.5|738844.5|28
1621008590000|2021-05-14 16:09:50|740864.3|738864.3|740858.8|738858.8|740864.3|738864.3|740840.9|738840.9|30
1621008600000|2021-05-14 16:10:00|740861.9|738861.9|740882.1|738882.1|740884.1|738884.1|740849.3|738849.3|26
1621008610000|2021-05-14 16:10:10|740882.5|738882.5|740874.9|738874.9|740908.5|738908.5|740868.5|738868.5|29
1621008620000|2021-05-14 16:10:20|740872.6|738872.6|740831.6|738831.6|740882.3|738882.3|740817|738817|25
1621008630000|2021-05-14 16:10:30|740833.2|738833.2|740835.3|738835.3|740845.2|738845.2|740815.7|738815.7|29
1621008640000|2021-05-14 16:10:40|740837|738837|740813.3|738813.3|740839.5|738839.5|740813.2|738813.2|31
1621008650000|2021-05-14 16:10:50|740814.2|738814.2|740785|738785|740832.5|738832.5|740778.9|738778.9|25
1621008660000|2021-05-14 16:11:00|740780.2|738780.2|740786.6|738786.6|740793.2|738793.2|740779|738779|22
1621008670000|2021-05-14 16:11:10|740793.3|738793.3|740791.2|738791.2|740794.1|738794.1|740787.5|738787.5|10
1621008680000|2021-05-14 16:11:20|740790.6|738790.6|740784.4|738784.4|740794|738794|740772.7|738772.7|24
1621008690000|2021-05-14 16:11:30|740787|738787|740789.9|738789.9|740793.3|738793.3|740785|738785|29
1621008700000|2021-05-14 16:11:40|740794.5|738794.5|740776|738776|740794.5|738794.5|740753.2|738753.2|26
1621008710000|2021-05-14 16:11:50|740777.5|738777.5|741087.7|739087.7|741087.7|739087.7|740769.8|738769.8|31
1621008720000|2021-05-14 16:12:00|741084.8|739084.8|741129.3|739129.3|741138|739138|741073.5|739073.5|26
1621008730000|2021-05-14 16:12:10|741134.6|739134.6|741142.2|739142.2|741148.1|739148.1|741129.6|739129.6|20
1621008740000|2021-05-14 16:12:20|741143.9|739143.9|741117.9|739117.9|741151.3|739623|740623|739098.5|22
1621008750000|2021-05-14 16:12:30|741122.9|739122.9|741079.6|739079.6|741128.8|739128.8|741076.4|739076.4|27
1621008760000|2021-05-14 16:12:40|741095.7|739095.7|741043.8|739043.8|741095.7|739095.7|741031.3|739031.3|26
1621008770000|2021-05-14 16:12:50|741035.2|739035.2|741088.5|739088.5|741093.2|739093.2|741035.2|739035.2|28
1621008780000|2021-05-14 16:13:00|741087.7|739087.7|741097.5|739097.5|741113|739113|741079.8|739079.8|24
1621008790000|2021-05-14 16:13:10|741098.5|739098.5|741120.7|739120.7|741130.5|739130.5|741098.5|739098.5|15
1621008800000|2021-05-14 16:13:20|741122.4|739122.4|741121.7|739121.7|741125.8|739125.8|741119|739119|13
1621008810000|2021-05-14 16:13:30|741124.4|739124.4|741094.5|739094.5|741124.4|739124.4|741082.2|739082.2|22
1621008820000|2021-05-14 16:13:40|741099.6|739099.6|741102.7|739102.7|741102.7|739102.7|741078.3|739078.3|26
1621008830000|2021-05-14 16:13:50|741095.4|739095.4|741097.5|739097.5|741107.4|739107.4|741094.1|739094.1|23
1621008840000|2021-05-14 16:14:00|741101.8|739101.8|741095.5|739095.5|741102.9|739102.9|741095.5|739095.5|19
1621008850000|2021-05-14 16:14:10|741096.7|739096.7|741081.8|739081.8|741097|739097|741073.8|739073.8|22
1621008860000|2021-05-14 16:14:20|741086.9|739086.9|741081.5|739081.5|741086.9|739086.9|741073.3|739073.3|17
1621008870000|2021-05-14 16:14:30|741082.7|739082.7|741076.3|739076.3|741082.7|739580.9|740559.2|739063.3|21
1621008880000|2021-05-14 16:14:40|741076.7|739076.7|741069.3|739069.3|741076.7|739076.7|741049.2|739049.2|16
1621008890000|2021-05-14 16:14:50|741078.5|739078.5|740566.1|739566.1|741078.5|739566.1|740550.5|739059.9|17
1621008900000|2021-05-14 16:15:00|740561.1|739561.1|740572|739572|740572.4|739572.4|740560|739560|20
1621008910000|2021-05-14 16:15:10|741068.7|739068.7|740557.7|739557.7|741073.5|739569.1|740557.7|739068.7|16
1621008920000|2021-05-14 16:15:20|740565|739565|740552.7|739552.7|741086.2|739565|740551.8|739067.7|21
1621008930000|2021-05-14 16:15:30|740552.2|739552.2|740567.3|739567.3|740567.3|739567.3|740549.7|739549.7|12
1621008940000|2021-05-14 16:15:40|741085.3|739085.3|740567.5|739567.5|741086.7|739567.9|740562|739083.3|14
1621008950000|2021-05-14 16:15:50|740568.9|739568.9|740548.3|739548.3|740568.9|739568.9|740546.9|739546.9|14
1621008960000|2021-05-14 16:16:00|740547|739547|740542.4|739542.4|740558.9|739558.9|740539.2|739539.2|16
1621008970000|2021-05-14 16:16:10|740543.1|739543.1|741067.9|739067.9|741069.8|739546.7|740539.8|739067.7|19
1621008980000|2021-05-14 16:16:20|741068.5|739068.5|740534.6|739534.6|741069|739543.5|740532.6|739067.6|21
1621008990000|2021-05-14 16:16:30|740532.5|739532.5|740533.7|739533.7|740556.1|739556.1|740532.5|739532.5|19
1621009000000|2021-05-14 16:16:40|740535.9|739535.9|740554.8|739554.8|740555.5|739555.5|740532.2|739532.2|22
1621009010000|2021-05-14 16:16:50|740553.7|739553.7|740559.5|739559.5|741074.1|739559.5|740539.5|739055.4|21
1621009020000|2021-05-14 16:17:00|740576|739576|741064.5|739064.5|741073|739576|740564|739058.3|19
1621009030000|2021-05-14 16:17:10|741062|739062|741068|739068|741070.3|739070.3|741062|739062|12
1621009040000|2021-05-14 16:17:20|741071.1|739071.1|741075.8|739075.8|741083.9|739083.9|741066.6|739066.6|15
1621009050000|2021-05-14 16:17:30|741077|739077|741079.1|739079.1|741079.1|739079.1|741075.8|739075.8|16
1621009060000|2021-05-14 16:17:40|741078.5|739078.5|741078.4|739078.4|741080|739080|741071.2|739071.2|9
1621009070000|2021-05-14 16:17:50|741079|739079|741076.2|739076.2|741081.6|739081.6|741067.6|739067.6|11
1621009080000|2021-05-14 16:18:00|741075.7|739075.7|740557.6|739557.6|741075.7|739557.9|740553.3|739072.7|8
1621009090000|2021-05-14 16:18:10|740558.5|739558.5|741055|739055|741055.4|739562|740555.2|739036.4|14
1621009100000|2021-05-14 16:18:20|741053.4|739053.4|741053|739053|741053.4|739053.4|741045.6|739045.6|13
1621009110000|2021-05-14 16:18:30|741052|739052|741053|739053|741053|739053|741052|739052|2
1621009120000|2021-05-14 16:18:40|741055.9|739055.9|741056.4|739056.4|741056.4|739056.4|741044.2|739044.2|6
1621009130000|2021-05-14 16:18:50|741055.9|739055.9|740560|739560|741056|739560|740560|739047|6
1621009140000|2021-05-14 16:19:00|740560.8|739560.8|741043.6|739043.6|741043.9|739560.8|740553.9|739024.5|26
1621009150000|2021-05-14 16:19:10|741044.2|739044.2|741057.1|739057.1|741057.1|739057.1|741032.7|739032.7|24
1621009160000|2021-05-14 16:19:20|741056.6|739056.6|741055.3|739055.3|741056.6|739056.6|741051.4|739051.4|10
1621009170000|2021-05-14 16:19:30|741054.8|739054.8|741045.8|739045.8|741058.5|739058.5|741045.3|739045.3|14
1621009180000|2021-05-14 16:19:40|741049.2|739049.2|741040.9|739040.9|741049.2|739545.6|740540|739039.1|13
1621009190000|2021-05-14 16:19:50|741043.3|739043.3|741046.4|739046.4|741047.9|739047.9|741041.9|739041.9|13
1621009200000|2021-05-14 16:20:00|741044.3|739044.3|741055|739055|741055|739552.9|740534.5|739044.3|17
1621009210000|2021-05-14 16:20:10|741054.4|739054.4|741023.1|739023.1|741054.4|739546.3|740533.5|739022.3|22
1621009220000|2021-05-14 16:20:20|741024.4|739024.4|741029.7|739029.7|741030.9|739030.9|741020.5|739020.5|17
1621009230000|2021-05-14 16:20:30|741029|739029|741011|739011|741030.3|739030.3|740995.6|738995.6|23
1621009240000|2021-05-14 16:20:40|741006.6|739006.6|740989.5|738989.5|741006.6|739006.6|740974.1|738974.1|29
1621009250000|2021-05-14 16:20:50|740988.5|738988.5|740960|738960|740994.6|738994.6|740956.2|738956.2|23
1621009260000|2021-05-14 16:21:00|740959|738959|740969.7|738969.7|740971.2|738971.2|740956|738956|15
1621009270000|2021-05-14 16:21:10|740970.3|738970.3|741000.9|739000.9|741000.9|739000.9|740964.5|738964.5|26
1621009280000|2021-05-14 16:21:20|741004.1|739004.1|740995.6|738995.6|741004.1|739004.1|740966.3|738966.3|14
1621009290000|2021-05-14 16:21:30|740995|738995|741022.4|739022.4|741022.4|739531|740531|738990.5|21
1621009300000|2021-05-14 16:21:40|741018.1|739018.1|741026.8|739026.8|741035.3|739035.3|741018.1|739018.1|19
1621009310000|2021-05-14 16:21:50|741022.5|739022.5|741023.6|739023.6|741025.6|739025.6|741021.1|739021.1|14
1621009320000|2021-05-14 16:22:00|741021.8|739021.8|741027.6|739027.6|741027.6|739027.6|741018.3|739018.3|18
1621009330000|2021-05-14 16:22:10|741027.2|739027.2|741030.1|739030.1|741042.8|739527.3|740520.5|739016.3|25
1621009340000|2021-05-14 16:22:20|741029.4|739029.4|740504.1|739504.1|741029.4|739504.1|740496.4|739004.3|19
1621009350000|2021-05-14 16:22:30|740502.7|739502.7|741022.8|739022.8|741025.3|739503.4|740495.5|739005.5|17
1621009360000|2021-05-14 16:22:40|741031.4|739031.4|741028.7|739028.7|741031.4|739031.4|741022.2|739022.2|15
1621009370000|2021-05-14 16:22:50|741027.2|739027.2|741022.4|739022.4|741027.2|739027.2|741002.2|739002.2|21
1621009380000|2021-05-14 16:23:00|741023.3|739023.3|741032.1|739032.1|741034.3|739034.3|741021.7|739021.7|18
1621009390000|2021-05-14 16:23:10|741034.3|739034.3|740525.4|739525.4|741034.3|739525.4|740513.1|739020.6|17
1621009400000|2021-05-14 16:23:20|741027.8|739027.8|741025.8|739025.8|741027.8|739528.3|740509|739022.6|14
1621009410000|2021-05-14 16:23:30|740507.2|739507.2|741032|739032|741032|739508.9|740507.2|739023.2|18
1621009420000|2021-05-14 16:23:40|741032.4|739032.4|741033.8|739033.8|741034|739508.8|740508.3|739023.4|12
1621009430000|2021-05-14 16:23:50|741033.9|739033.9|741032.8|739032.8|741033.9|739033.9|741029.8|739029.8|12
1621009440000|2021-05-14 16:24:00|741032.7|739032.7|741036.6|739036.6|741036.6|739036.6|741031.1|739031.1|13
1621009450000|2021-05-14 16:24:10|741037.3|739037.3|741036|739036|741037.3|739037.3|741034.7|739034.7|14
1621009460000|2021-05-14 16:24:20|741037.1|739037.1|740504.8|739504.8|741037.3|739505.2|740504.8|739027.7|19
1621009470000|2021-05-14 16:24:30|740505.1|739505.1|741034.3|739034.3|741034.6|739506.3|740505.1|739034.3|13
1621009480000|2021-05-14 16:24:40|741035|739035|741034.4|739034.4|741035|739035|741034.2|739034.2|7
1621009490000|2021-05-14 16:24:50|741034.3|739034.3|741000|739000|741034.3|739516.6|740503.2|738998.1|20
1621009500000|2021-05-14 16:25:00|740998.5|738998.5|741015.7|739015.7|741017.2|739017.2|740996.4|738996.4|18
1621009510000|2021-05-14 16:25:10|741016.8|739016.8|740998.9|738998.9|741017.4|739485.7|740485.7|738996.6|20
1621009520000|2021-05-14 16:25:20|741002|739002|741024.1|739024.1|741024.1|739024.1|741002|739002|16
1621009530000|2021-05-14 16:25:30|741022.2|739022.2|740990.9|738990.9|741023.4|739023.4|740976.6|738976.6|18
1621009540000|2021-05-14 16:25:40|740991.4|738991.4|741001.9|739001.9|741009.2|739009.2|740989.6|738989.6|22
1621009550000|2021-05-14 16:25:50|741001.8|739001.8|741010|739010|741010|739010|740978.9|738978.9|21
1621009560000|2021-05-14 16:26:00|741005|739005|741015.2|739015.2|741015.5|739015.5|741005|739005|14
1621009570000|2021-05-14 16:26:10|741014.5|739014.5|741007|739007|741016|739016|741004.5|739004.5|13
1621009580000|2021-05-14 16:26:20|741008.5|739008.5|741002.9|739002.9|741017|739017|740997.1|738997.1|15
1621009590000|2021-05-14 16:26:30|741001.8|739001.8|740996.8|738996.8|741001.8|739509.5|740487.8|738996.7|23
1621009600000|2021-05-14 16:26:40|740999.7|738999.7|741001.8|739001.8|741002.2|739002.2|740997.5|738997.5|10
1621009610000|2021-05-14 16:26:50|741000.9|739000.9|740951.3|738951.3|741000.9|739000.9|740946.5|738946.5|23
1621009620000|2021-05-14 16:27:00|740951.1|738951.1|740953.7|738953.7|740956.6|738956.6|740949.7|738949.7|10
1621009630000|2021-05-14 16:27:10|740952.3|738952.3|740944.2|738944.2|740956.4|738956.4|740943.7|738943.7|17
1621009640000|2021-05-14 16:27:20|740944.6|738944.6|740945.3|738945.3|740952|738952|740943.7|738943.7|13
1621009650000|2021-05-14 16:27:30|740950.2|738950.2|740949|738949|740953.2|738953.2|740946.2|738946.2|14
1621009660000|2021-05-14 16:27:40|740946.9|738946.9|740836.7|738836.7|740950.4|738950.4|740825.8|738825.8|17
1621009670000|2021-05-14 16:27:50|740834.7|738834.7|740830.3|738830.3|740842.9|738842.9|740823.3|738823.3|12
1621009680000|2021-05-14 16:28:00|740830.2|738830.2|740821.1|738821.1|740838|738838|740821|738821|16
1621009690000|2021-05-14 16:28:10|740821.9|738821.9|740834|738834|740840.6|738840.6|740821.9|738821.9|11
1621009700000|2021-05-14 16:28:20|740832.4|738832.4|740831|738831|740841.7|738841.7|740823.1|738823.1|17
1621009710000|2021-05-14 16:28:30|740831.2|738831.2|740831.7|738831.7|740834.2|738834.2|740813.1|738813.1|18
1621009720000|2021-05-14 16:28:40|740843|738843|740823.5|738823.5|740843|738843|740823.5|738823.5|18
1621009730000|2021-05-14 16:28:50|740826.5|738826.5|740838|738838|740838.5|738838.5|740818.1|738818.1|22
1621009740000|2021-05-14 16:29:00|740827|738827|740818.1|738818.1|740827.7|738827.7|740802.2|738802.2|25
1621009750000|2021-05-14 16:29:10|740816.7|738816.7|740815.5|738815.5|740817|738817|740813|738813|15
1621009760000|2021-05-14 16:29:20|740814.8|738814.8|740815.2|738815.2|740815.4|738815.4|740810.8|738810.8|16
1621009770000|2021-05-14 16:29:30|740812.4|738812.4|740811.2|738811.2|740819|738819|740807.6|738807.6|14
1621009780000|2021-05-14 16:29:40|740809|738809|740814.6|738814.6|740815.7|738815.7|740809|738809|14
1621009790000|2021-05-14 16:29:50|740815.4|738815.4|740821.5|738821.5|740821.5|738821.5|740805.8|738805.8|19
1621009800000|2021-05-14 16:30:00|740824.6|738824.6|740812.6|738812.6|740826.7|738826.7|740803.6|738803.6|16
1621009810000|2021-05-14 16:30:10|740817|738817|740785.5|738785.5|740817|738817|740784.3|738784.3|17
1621009820000|2021-05-14 16:30:20|740789.5|738789.5|740788.2|738788.2|740790.5|738790.5|740785.8|738785.8|13
1621009830000|2021-05-14 16:30:30|740798.1|738798.1|740803.1|738803.1|740805.4|738805.4|740794.6|738794.6|14
1621009840000|2021-05-14 16:30:40|740805.1|738805.1|740814.4|738814.4|740814.4|738814.4|740803.5|738803.5|16
1621009850000|2021-05-14 16:30:50|740813.4|738813.4|740806.9|738806.9|740813.4|738813.4|740804.7|738804.7|19
1621009860000|2021-05-14 16:31:00|740804.7|738804.7|740812.3|738812.3|740812.3|738812.3|740796.6|738796.6|18
1621009870000|2021-05-14 16:31:10|740813|738813|740813.8|738813.8|740814.1|738814.1|740807.7|738807.7|20
1621009880000|2021-05-14 16:31:20|740808.2|738808.2|740813.3|738813.3|740815|738815|740801.4|738801.4|20
1621009890000|2021-05-14 16:31:30|740812.8|738812.8|740812.7|738812.7|740815.7|738815.7|740812.6|738812.6|7
1621009900000|2021-05-14 16:31:40|740812.1|738812.1|740838.3|738838.3|740838.3|738838.3|740812|738812|18
1621009910000|2021-05-14 16:31:50|740838.2|738838.2|740834|738834|740840.4|738840.4|740830|738830|11
1621009920000|2021-05-14 16:32:00|740836.1|738836.1|740830.6|738830.6|740839.6|738839.6|740823.3|738823.3|22
1621009930000|2021-05-14 16:32:10|740842.1|738842.1|740327.6|739327.6|740853|739338.9|740327|738837.3|21
1621009940000|2021-05-14 16:32:20|740327.1|739327.1|740366.6|739366.6|740879.7|739375.8|740327.1|738851.3|23
1621009950000|2021-05-14 16:32:30|740367.5|739367.5|740368.5|739368.5|740890.4|739379.9|740367|738879|24
1621009960000|2021-05-14 16:32:40|740880.6|738880.6|740874.3|738874.3|740882.8|738882.8|740874.3|738874.3|14
1621009970000|2021-05-14 16:32:50|740878.7|738878.7|740876.5|738876.5|740891|739368|740367|738875.7|15
1621009980000|2021-05-14 16:33:00|740365.2|739365.2|740899.5|738899.5|740900.2|739379.8|740363.6|738892.2|16
1621009990000|2021-05-14 16:33:10|740901.6|738901.6|740379.9|739379.9|740901.6|739398.9|740379|738883.5|15
1621010000000|2021-05-14 16:33:20|740379.5|739379.5|740897.8|738897.8|740897.8|739381.5|740379.5|738897.3|12
1621010010000|2021-05-14 16:33:30|740896.3|738896.3|740388.5|739388.5|740906|739389|740388.5|738864.5|16
1621010020000|2021-05-14 16:33:40|740390.9|739390.9|740909.8|738909.8|740918.1|739391.1|740389.6|738894.7|18
1621010030000|2021-05-14 16:33:50|740912.6|738912.6|740911.2|738911.2|740917.1|739400|740400|738903.3|15
1621010040000|2021-05-14 16:34:00|740911.5|738911.5|740910|738910|740916.1|738916.1|740908.9|738908.9|17
1621010050000|2021-05-14 16:34:10|740912.5|738912.5|740912.3|738912.3|740923.3|738923.3|740907.1|738907.1|22
1621010060000|2021-05-14 16:34:20|740911.4|738911.4|740902.1|738902.1|740912|739384.2|740382.8|738881.5|22
1621010070000|2021-05-14 16:34:30|740899.5|738899.5|740895|738895|740901.8|738901.8|740874|738874|16
1621010080000|2021-05-14 16:34:40|740892.9|738892.9|740888.7|738888.7|740906.6|738906.6|740888.7|738888.7|19
1621010090000|2021-05-14 16:34:50|740892.7|738892.7|740385.1|739385.1|740908.2|739388.8|740385.1|738884.4|10
1621010100000|2021-05-14 16:35:00|740385.5|739385.5|740390.7|739390.7|740901|739391.2|740385.5|738889.4|17
1621010110000|2021-05-14 16:35:10|740392.7|739392.7|740911.8|738911.8|740924.6|739398.8|740392.7|738907.4|21
1621010120000|2021-05-14 16:35:20|740913.8|738913.8|740910.6|738910.6|740914.6|738914.6|740900|738900|12
1621010130000|2021-05-14 16:35:30|740911.4|738911.4|740902.7|738902.7|740912.7|739397.8|740379.9|738882.3|22
1621010140000|2021-05-14 16:35:40|740903.6|738903.6|740907.6|738907.6|740914.7|738914.7|740896.1|738896.1|22
1621010150000|2021-05-14 16:35:50|740908.4|738908.4|740922.4|738922.4|740924.8|738924.8|740908.4|738908.4|23
1621010160000|2021-05-14 16:36:00|740920.9|738920.9|740925.8|738925.8|740925.8|738925.8|740916.1|738916.1|11
1621010170000|2021-05-14 16:36:10|740905.2|738905.2|740920.9|738920.9|740930|738930|740905.2|738905.2|11
1621010180000|2021-05-14 16:36:20|740918.4|738918.4|740916.2|738916.2|740922.6|738922.6|740916.2|738916.2|4
1621010190000|2021-05-14 16:36:30|740919.7|738919.7|740920.5|738920.5|740920.5|738920.5|740908.3|738908.3|18
1621010200000|2021-05-14 16:36:40|740921.9|738921.9|740901.9|738901.9|740923.2|738923.2|740889.6|738889.6|17
1621010210000|2021-05-14 16:36:50|740906.9|738906.9|740902.4|738902.4|740907.6|738907.6|740900.4|738900.4|22
1621010220000|2021-05-14 16:37:00|740903.5|738903.5|740900.4|738900.4|740903.5|738903.5|740895.3|738895.3|21
1621010230000|2021-05-14 16:37:10|740900.8|738900.8|740914.7|738914.7|740923|739395.8|740395.8|738900.5|20
1621010240000|2021-05-14 16:37:20|740913.1|738913.1|740944.7|738944.7|740958.9|739453|740412.1|738912.9|24
1621010250000|2021-05-14 16:37:30|740951.3|738951.3|740945|738945|740951.3|738951.3|740935.8|738935.8|22
1621010260000|2021-05-14 16:37:40|740937|738937|740943.9|738943.9|740961.5|739449.3|740432.5|738937|18
1621010270000|2021-05-14 16:37:50|740920.7|738920.7|740939.2|738939.2|740959.1|738959.1|740920.3|738920.3|19
1621010280000|2021-05-14 16:38:00|740940.5|738940.5|740925.8|738925.8|740944.4|738944.4|740924|738924|24
1621010290000|2021-05-14 16:38:10|740925.1|738925.1|740913.7|738913.7|740925.8|738925.8|740909.2|738909.2|19
1621010300000|2021-05-14 16:38:20|740913.3|738913.3|740912.3|738912.3|740920.4|738920.4|740912.3|738912.3|16
1621010310000|2021-05-14 16:38:30|740913.5|738913.5|740948.2|738948.2|740951.7|739414.2|740414.2|738901.8|22
1621010320000|2021-05-14 16:38:40|740946.1|738946.1|740948.5|738948.5|740951.3|738951.3|740945.3|738945.3|22
1621010330000|2021-05-14 16:38:50|740948|738948|740945.1|738945.1|740948|738948|740935.1|738935.1|14
1621010340000|2021-05-14 16:39:00|740943.1|738943.1|740944.6|738944.6|740951.6|738951.6|740943.1|738943.1|10
1621010350000|2021-05-14 16:39:10|740944.9|738944.9|740943.6|738943.6|740944.9|738944.9|740941.4|738941.4|8
1621010360000|2021-05-14 16:39:20|740943.5|738943.5|740942.6|738942.6|740954.6|739445.1|740443.8|738935.6|24
1621010370000|2021-05-14 16:39:30|740942.2|738942.2|740937.5|738937.5|740942.2|738942.2|740933.8|738933.8|14
1621010380000|2021-05-14 16:39:40|740939.3|738939.3|740936.7|738936.7|740940.9|738940.9|740935.6|738935.6|12
1621010390000|2021-05-14 16:39:50|740940.9|738940.9|740947.4|738947.4|740956.1|738956.1|740932.5|738932.5|11
1621010400000|2021-05-14 16:40:00|740952|738952|740926.9|738926.9|740952|738952|740920.9|738920.9|22
1621010410000|2021-05-14 16:40:10|740929.1|738929.1|740930.5|738930.5|740934.7|738934.7|740927.2|738927.2|10
1621010420000|2021-05-14 16:40:20|740931.9|738931.9|740929.4|738929.4|740940.8|738940.8|740929|738929|8
1621010430000|2021-05-14 16:40:30|740930.5|738930.5|741001.4|739001.4|741048.8|739486|740486|738930.5|20
1621010440000|2021-05-14 16:40:40|740998.8|738998.8|740605.9|739605.9|741110|739606.7|740586.9|738952.5|23
1621010450000|2021-05-14 16:40:50|740604.5|739604.5|741056|739056|741056|739607.1|740602.2|739036.5|25
1621010460000|2021-05-14 16:41:00|741047.8|739047.8|740975.8|738975.8|741050.3|739050.3|740975.8|738975.8|23
1621010470000|2021-05-14 16:41:10|740991.4|738991.4|741000.9|739000.9|741002.8|739002.8|740970.4|738970.4|24
1621010480000|2021-05-14 16:41:20|740994.3|738994.3|740995.1|738995.1|741004.1|739004.1|740962.6|738962.6|26
1621010490000|2021-05-14 16:41:30|740996.2|738996.2|741004.5|739004.5|741007.7|739007.7|740973|738973|24
1621010500000|2021-05-14 16:41:40|741002.1|739002.1|741000.8|739000.8|741013.8|739490|740490|738994.2|16
1621010510000|2021-05-14 16:41:50|741001.2|739001.2|741003.4|739003.4|741010|739010|740996.1|738996.1|16
1621010520000|2021-05-14 16:42:00|741000.3|739000.3|740974.9|738974.9|741000.9|739481.9|740470.1|738965.3|25
1621010530000|2021-05-14 16:42:10|740978.4|738978.4|740976.5|738976.5|740996.2|738996.2|740971.7|738971.7|17
1621010540000|2021-05-14 16:42:20|740979.8|738979.8|740970.3|738970.3|740981.3|738981.3|740955.7|738955.7|13
1621010550000|2021-05-14 16:42:30|740973.6|738973.6|740991|738991|741008|739008|740968|738968|23
1621010560000|2021-05-14 16:42:40|741001.4|739001.4|740995.4|738995.4|741002.9|739002.9|740988.5|738988.5|11
1621010570000|2021-05-14 16:42:50|740997.5|738997.5|740855.8|738855.8|740997.5|738997.5|740819|738819|26
1621010580000|2021-05-14 16:43:00|740836.7|738836.7|740857.4|738857.4|740866.6|738866.6|740832.4|738832.4|27
1621010590000|2021-05-14 16:43:10|740859.3|738859.3|740867.5|738867.5|740867.5|738867.5|740853.3|738853.3|20
1621010600000|2021-05-14 16:43:20|740864.2|738864.2|740887.2|738887.2|740897|738897|740852.4|738852.4|28
1621010610000|2021-05-14 16:43:30|740887|738887|740938.4|738938.4|740943.9|738943.9|740886|738886|28
1621010620000|2021-05-14 16:43:40|740938.3|738938.3|740987|738987|741012.9|739012.9|740930.6|738930.6|30
1621010630000|2021-05-14 16:43:50|740986.5|738986.5|740984|738984|740992|738992|740968.7|738968.7|13
1621010640000|2021-05-14 16:44:00|740988.6|738988.6|741000.7|739000.7|741005.6|739005.6|740979.8|738979.8|22
1621010650000|2021-05-14 16:44:10|741001.5|739001.5|740981.2|738981.2|741001.5|739001.5|740980|738980|16
1621010660000|2021-05-14 16:44:20|740983.6|738983.6|740992.1|738992.1|740992.1|738992.1|740975.6|738975.6|16
1621010670000|2021-05-14 16:44:30|741007.9|739007.9|741014.8|739014.8|741023.8|739023.8|741005.5|739005.5|24
1621010680000|2021-05-14 16:44:40|741016.1|739016.1|741019.1|739019.1|741027.3|739027.3|741013.9|739013.9|28
1621010690000|2021-05-14 16:44:50|741019.2|739019.2|741020.8|739020.8|741021.9|739021.9|741006|739006|18
1621010700000|2021-05-14 16:45:00|741029.1|739029.1|741027.7|739027.7|741047.3|739047.3|741023.2|739023.2|27
1621010710000|2021-05-14 16:45:10|741028.5|739028.5|741022.9|739022.9|741042.4|739042.4|741018.1|739018.1|19
1621010720000|2021-05-14 16:45:20|741020.7|739020.7|741030.9|739030.9|741044.7|739044.7|741020.7|739020.7|19
1621010730000|2021-05-14 16:45:30|741022.4|739022.4|741027.2|739027.2|741029|739029|741020.6|739020.6|20
1621010740000|2021-05-14 16:45:40|741027|739027|741027.1|739027.1|741030|739030|741025.2|739025.2|18
1621010750000|2021-05-14 16:45:50|741029.3|739029.3|741033.7|739033.7|741050.3|739050.3|741024.5|739024.5|17
1621010760000|2021-05-14 16:46:00|741030.9|739030.9|741011.8|739011.8|741032|739032|741011.3|739011.3|19
1621010770000|2021-05-14 16:46:10|741010.3|739010.3|740986.2|738986.2|741010.3|739010.3|740975.8|738975.8|29
1621010780000|2021-05-14 16:46:20|740985.9|738985.9|740986.9|738986.9|740989.4|738989.4|740985|738985|11
1621010790000|2021-05-14 16:46:30|740986.7|738986.7|740982.8|738982.8|740995.9|738995.9|740981.5|738981.5|23
1621010800000|2021-05-14 16:46:40|740990.6|738990.6|740988.5|738988.5|740996|738996|740988.5|738988.5|15
1621010810000|2021-05-14 16:46:50|740983.7|738983.7|740949.2|738949.2|740990.4|738990.4|740942|738942|10
1621010820000|2021-05-14 16:47:00|740947.9|738947.9|740934.9|738934.9|740950.7|738950.7|740918.1|738918.1|26
1621010830000|2021-05-14 16:47:10|740937.8|738937.8|740935.4|738935.4|740942.4|738942.4|740933|738933|15
1621010840000|2021-05-14 16:47:20|740940.4|738940.4|740919.8|738919.8|740940.4|738940.4|740919.8|738919.8|8
1621010850000|2021-05-14 16:47:30|740924.7|738924.7|740925|738925|740925|738925|740896.9|738896.9|13
1621010860000|2021-05-14 16:47:40|740927|738927|740924.2|738924.2|740928.6|738928.6|740908.5|738908.5|11
1621010870000|2021-05-14 16:47:50|740922.9|738922.9|740926.5|738926.5|740926.5|738926.5|740920.4|738920.4|12
1621010880000|2021-05-14 16:48:00|740929.1|738929.1|740937.8|738937.8|740942.1|738942.1|740929.1|738929.1|15
1621010890000|2021-05-14 16:48:10|740938.6|738938.6|740953.8|738953.8|740960.2|738960.2|740937|738937|24
1621010900000|2021-05-14 16:48:20|740959.7|738959.7|740975.2|738975.2|740975.2|738975.2|740958.9|738958.9|19
1621010910000|2021-05-14 16:48:30|740975.9|738975.9|740965.5|738965.5|740979.2|738979.2|740965.5|738965.5|19
1621010920000|2021-05-14 16:48:40|740968|738968|740940.2|738940.2|740968|738968|740936.7|738936.7|20
1621010930000|2021-05-14 16:48:50|740944.7|738944.7|740930.2|738930.2|740944.7|738944.7|740926.7|738926.7|21
1621010940000|2021-05-14 16:49:00|740929.8|738929.8|740920.5|738920.5|740929.8|738929.8|740914.9|738914.9|22
1621010950000|2021-05-14 16:49:10|740924|738924|740920.9|738920.9|740924.6|738924.6|740918.7|738918.7|10
1621010960000|2021-05-14 16:49:20|740919.4|738919.4|740898.3|738898.3|740930|738930|740878.5|738878.5|22
1621010970000|2021-05-14 16:49:30|740895.2|738895.2|740882.1|738882.1|740895.2|738895.2|740882.1|738882.1|22
1621010980000|2021-05-14 16:49:40|740888.6|738888.6|740889.2|738889.2|740895.4|738895.4|740883|738883|19
1621010990000|2021-05-14 16:49:50|740888.9|738888.9|740889.1|738889.1|740891.2|738891.2|740886.5|738886.5|14
1621011000000|2021-05-14 16:50:00|740887.7|738887.7|740845.1|738845.1|740887.7|738887.7|740837.5|738837.5|23
1621011010000|2021-05-14 16:50:10|740834.2|738834.2|740810.8|738810.8|740841|738841|740801.9|738801.9|24
1621011020000|2021-05-14 16:50:20|740810.9|738810.9|740787.6|738787.6|740811.9|738811.9|740787.3|738787.3|21
1621011030000|2021-05-14 16:50:30|740788.2|738788.2|740779.1|738779.1|740790.3|738790.3|740774.6|738774.6|26
1621011040000|2021-05-14 16:50:40|740799.7|738799.7|740795.5|738795.5|740799.7|738799.7|740781.8|738781.8|26
1621011050000|2021-05-14 16:50:50|740795.7|738795.7|740780.1|738780.1|740801.4|738801.4|740777.3|738777.3|28
1621011060000|2021-05-14 16:51:00|740780.5|738780.5|740818.3|738818.3|740818.4|738818.4|740780.5|738780.5|26
1621011070000|2021-05-14 16:51:10|740819.3|738819.3|740819.9|738819.9|740820.5|738820.5|740809.5|738809.5|18
1621011080000|2021-05-14 16:51:20|740820.1|738820.1|740822.6|738822.6|740822.6|738822.6|740816.1|738816.1|15
1621011090000|2021-05-14 16:51:30|740822.3|738822.3|740828.7|738828.7|740828.7|738828.7|740820.7|738820.7|16
1621011100000|2021-05-14 16:51:40|740828|738828|740889|738889|740890|738890|740825.4|738825.4|24
1621011110000|2021-05-14 16:51:50|740889.7|738889.7|740875.1|738875.1|740891.3|738891.3|740868|738868|22
1621011120000|2021-05-14 16:52:00|740875.9|738875.9|740874.9|738874.9|740885.7|738885.7|740871.1|738871.1|25
1621011130000|2021-05-14 16:52:10|740876.9|738876.9|740879.5|738879.5|740883.1|738883.1|740862.2|738862.2|27
1621011140000|2021-05-14 16:52:20|740877.2|738877.2|740923|738923|740929|738929|740877.2|738877.2|27
1621011150000|2021-05-14 16:52:30|740924.9|738924.9|740927.9|738927.9|740933.2|738933.2|740924.9|738924.9|18
1621011160000|2021-05-14 16:52:40|740929.4|738929.4|740907.6|738907.6|740929.4|738929.4|740901.5|738901.5|23
1621011170000|2021-05-14 16:52:50|740903.5|738903.5|740910.8|738910.8|740911.7|738911.7|740903.5|738903.5|18
1621011180000|2021-05-14 16:53:00|740909.7|738909.7|740912.3|738912.3|740912.3|738912.3|740904.7|738904.7|24
1621011190000|2021-05-14 16:53:10|740919.8|738919.8|740919.8|738919.8|740920.7|738920.7|740913.5|738913.5|17
1621011200000|2021-05-14 16:53:20|740914|738914|740922.8|738922.8|740923|738923|740913.2|738913.2|13
1621011210000|2021-05-14 16:53:30|740921.9|738921.9|740931.6|738931.6|740937.3|738937.3|740915.9|738915.9|14
1621011220000|2021-05-14 16:53:40|740933|738933|740928.7|738928.7|740939.2|738939.2|740928.7|738928.7|23
1621011230000|2021-05-14 16:53:50|740930.3|738930.3|740930.2|738930.2|740936.2|738936.2|740930.2|738930.2|16
1621011240000|2021-05-14 16:54:00|740935.8|738935.8|740951.5|738951.5|740951.7|738951.7|740932.1|738932.1|13
1621011250000|2021-05-14 16:54:10|740949.9|738949.9|740954.7|738954.7|740954.7|738954.7|740937.3|738937.3|17
1621011260000|2021-05-14 16:54:20|740954.1|738954.1|740950.7|738950.7|740958.6|738958.6|740946.6|738946.6|18
1621011270000|2021-05-14 16:54:30|740954.5|738954.5|740938.7|738938.7|740954.5|738954.5|740933.8|738933.8|19
1621011280000|2021-05-14 16:54:40|740944|738944|740941.5|738941.5|740944.2|738944.2|740933.9|738933.9|22
1621011290000|2021-05-14 16:54:50|740943.5|738943.5|740946.5|738946.5|740946.5|738946.5|740938.6|738938.6|16
1621011300000|2021-05-14 16:55:00|740945.4|738945.4|740950.7|738950.7|740950.7|738950.7|740939.9|738939.9|20
1621011310000|2021-05-14 16:55:10|740948.4|738948.4|740934.7|738934.7|740953.4|738953.4|740927.6|738927.6|22
1621011320000|2021-05-14 16:55:20|740940.2|738940.2|740946.1|738946.1|740957.2|738957.2|740938.2|738938.2|21
1621011330000|2021-05-14 16:55:30|740947.5|738947.5|740953.1|738953.1|740960.2|738960.2|740928.6|738928.6|22
1621011340000|2021-05-14 16:55:40|740959.9|738959.9|740952.5|738952.5|740963.6|738963.6|740950.5|738950.5|12
1621011350000|2021-05-14 16:55:50|740950.9|738950.9|740959|738959|740959.9|738959.9|740946.3|738946.3|19
1621011360000|2021-05-14 16:56:00|740956.1|738956.1|740959.3|738959.3|740960.2|738960.2|740954.6|738954.6|18
1621011370000|2021-05-14 16:56:10|740958.3|738958.3|740960.2|738960.2|740963.9|738963.9|740953.1|738953.1|18
1621011380000|2021-05-14 16:56:20|740951.2|738951.2|740972.8|738972.8|740979.2|738979.2|740951.2|738951.2|26
1621011390000|2021-05-14 16:56:30|740974.9|738974.9|740979.8|738979.8|740984.2|738984.2|740974|738974|23
1621011400000|2021-05-14 16:56:40|740980.3|738980.3|740975|738975|740984.5|738984.5|740972|738972|21
1621011410000|2021-05-14 16:56:50|740973.8|738973.8|740957.8|738957.8|740974.8|738974.8|740944.4|738944.4|27
1621011420000|2021-05-14 16:57:00|740960.1|738960.1|740952.1|738952.1|740963.7|738963.7|740952.1|738952.1|21
1621011430000|2021-05-14 16:57:10|740952.3|738952.3|740947.2|738947.2|740952.3|738952.3|740945.3|738945.3|18
1621011440000|2021-05-14 16:57:20|740947|738947|740918.2|738918.2|740948.9|738948.9|740918.2|738918.2|23
1621011450000|2021-05-14 16:57:30|740923.1|738923.1|740930.9|738930.9|740938.7|738938.7|740919.9|738919.9|24
1621011460000|2021-05-14 16:57:40|740931.2|738931.2|740925.3|738925.3|740931.2|738931.2|740911.6|738911.6|13
1621011470000|2021-05-14 16:57:50|740926.9|738926.9|740957.2|738957.2|740957.9|738957.9|740926.9|738926.9|16
1621011480000|2021-05-14 16:58:00|740956|738956|740954|738954|740956|738956|740945.7|738945.7|21
1621011490000|2021-05-14 16:58:10|740949|738949|740938.1|738938.1|740949.4|738949.4|740928.9|738928.9|21
1621011500000|2021-05-14 16:58:20|740935.6|738935.6|740917.7|738917.7|740935.6|738935.6|740908.6|738908.6|19
1621011510000|2021-05-14 16:58:30|740917.4|738917.4|740911.9|738911.9|740918.7|738918.7|740901.4|738901.4|23
1621011520000|2021-05-14 16:58:40|740911.3|738911.3|740930.5|738930.5|740934.6|738934.6|740911.3|738911.3|26
1621011530000|2021-05-14 16:58:50|740932.9|738932.9|740920.2|738920.2|740933.2|738933.2|740918.5|738918.5|20
1621231260000|2021-05-17 06:01:00|741380.6|739380.6|741341.8|739341.8|741380.6|739380.6|741341.8|739341.8|22
1621231270000|2021-05-17 06:01:10|741343.8|739343.8|741351.7|739351.7|741353.5|739353.5|741342.2|739342.2|8
1621231280000|2021-05-17 06:01:20|741351.5|739351.5|741349.9|739349.9|741351.5|739351.5|741348.5|739348.5|9
1621231290000|2021-05-17 06:01:30|741350.5|739350.5|741355.7|739355.7|741355.7|739355.7|741346.1|739346.1|5
1621231300000|2021-05-17 06:01:40|741349.8|739349.8|741183.8|739183.8|741349.8|739349.8|741131.4|739131.4|24
1621231310000|2021-05-17 06:01:50|741176.2|739176.2|741097.8|739097.8|741210.9|739210.9|741092|739092|22
1621231320000|2021-05-17 06:02:00|741102.2|739102.2|741107.2|739107.2|741154.8|739154.8|741079.7|739079.7|27
1621231330000|2021-05-17 06:02:10|741113.5|739113.5|741129.3|739129.3|741175.5|739175.5|741091.8|739091.8|24
1621231340000|2021-05-17 06:02:20|741235.9|739235.9|741155.4|739155.4|741235.9|739235.9|741155.4|739155.4|21
1621231350000|2021-05-17 06:02:30|741148.9|739148.9|741187.5|739187.5|741395|739395|741148.9|739148.9|15
1621231360000|2021-05-17 06:02:40|741213|739213|741164.9|739164.9|741245.2|739245.2|741156.5|739156.5|12
1621231370000|2021-05-17 06:02:50|741159.7|739159.7|741196|739196|741394|739394|741140.9|739140.9|19
1621231380000|2021-05-17 06:03:00|741175.8|739175.8|741129.7|739129.7|741207.1|739207.1|741129.7|739129.7|23
1621231390000|2021-05-17 06:03:10|741122.3|739122.3|741190|739190|741190|739190|741122.3|739122.3|17
1621231400000|2021-05-17 06:03:20|741166.7|739166.7|741167.2|739167.2|741231.1|739231.1|741152.6|739152.6|25
1621231410000|2021-05-17 06:03:30|741189.1|739189.1|741184.1|739184.1|741196|739196|741183.3|739183.3|8
1621231420000|2021-05-17 06:03:40|741186.3|739186.3|741190.5|739190.5|741216.5|739216.5|741186.3|739186.3|19
1621231430000|2021-05-17 06:03:50|741191.5|739191.5|741228.4|739228.4|741257.3|739257.3|741191.5|739191.5|15
1621231440000|2021-05-17 06:04:00|741232.4|739232.4|741221.2|739221.2|741236.7|739236.7|741214.5|739214.5|14
1621231450000|2021-05-17 06:04:10|741233.7|739233.7|741219.8|739219.8|741233.7|739233.7|741218.5|739218.5|6
1621231460000|2021-05-17 06:04:20|741218.5|739218.5|741238.1|739238.1|741239.1|739239.1|741218.5|739218.5|9
1621231470000|2021-05-17 06:04:30|741238.6|739238.6|741272.8|739272.8|741343.9|739343.9|741218.8|739218.8|18
1621231480000|2021-05-17 06:04:40|741294.5|739294.5|741300.5|739300.5|741400.4|739400.4|741286.5|739286.5|24
1621231490000|2021-05-17 06:04:50|741368.1|739368.1|741345.1|739345.1|741368.1|739368.1|741294.4|739294.4|11
1621231500000|2021-05-17 06:05:00|741315|739315|741304.5|739304.5|741325.3|739325.3|741300|739300|11
1621231510000|2021-05-17 06:05:10|741334.8|739334.8|741341.7|739341.7|741383.2|739383.2|741324.6|739324.6|6
1621231520000|2021-05-17 06:05:20|741248.5|739248.5|741249|739249|741275.7|739275.7|741240.5|739240.5|19
1621231530000|2021-05-17 06:05:30|741246.5|739246.5|741229.2|739229.2|741256.8|739256.8|741215.5|739215.5|17
1621231540000|2021-05-17 06:05:40|741222.7|739222.7|741127.8|739127.8|741228|739228|741127.8|739127.8|22
1621231550000|2021-05-17 06:05:50|741126.7|739126.7|741112.5|739112.5|741126.7|739126.7|741107.7|739107.7|20
1621231560000|2021-05-17 06:06:00|741128.8|739128.8|741109.9|739109.9|741131|739131|741109.9|739109.9|21
1621231570000|2021-05-17 06:06:10|741105.4|739105.4|741051|739051|741136|739136|741001.1|739001.1|29
1621231580000|2021-05-17 06:06:20|741052.5|739052.5|740993.1|738993.1|741075.4|739075.4|740988|738988|21
1621231590000|2021-05-17 06:06:30|740990|738990|741099.2|739099.2|741123.7|739123.7|740990|738990|26
1621231600000|2021-05-17 06:06:40|741052.5|739052.5|741129.7|739129.7|741176.8|739176.8|741051.7|739051.7|27
1621231610000|2021-05-17 06:06:50|741098.6|739098.6|741084.5|739084.5|741156.2|739156.2|741082.1|739082.1|15
1621231620000|2021-05-17 06:07:00|741083.9|739083.9|741076.4|739076.4|741093.7|739093.7|741074.6|739074.6|13
1621231630000|2021-05-17 06:07:10|741079.8|739079.8|741095.5|739095.5|741109.5|739109.5|741074.6|739074.6|11
1621231640000|2021-05-17 06:07:20|741092.5|739092.5|741171.1|739171.1|741171.1|739171.1|741045.2|739045.2|22
1621231650000|2021-05-17 06:07:30|741092.1|739092.1|741012.5|739012.5|741123.8|739123.8|741012.5|739012.5|20
1621231660000|2021-05-17 06:07:40|741132.5|739132.5|741083.3|739083.3|741132.5|739132.5|741023.5|739023.5|14
1621231670000|2021-05-17 06:07:50|741132.9|739132.9|741029.9|739029.9|741132.9|739132.9|741029.9|739029.9|12
1621231680000|2021-05-17 06:08:00|741029.8|739029.8|741052.6|739052.6|741083.7|739083.7|741026.8|739026.8|21
1621231690000|2021-05-17 06:08:10|741063.7|739063.7|740960.9|738960.9|741077.5|739077.5|740960.9|738960.9|22
1621231700000|2021-05-17 06:08:20|741043.1|739043.1|740879.1|738879.1|741043.1|739043.1|740875.6|738875.6|31
1621231710000|2021-05-17 06:08:30|740972.5|738972.5|740982.3|738982.3|741033.9|739033.9|740932.5|738932.5|26
1621231720000|2021-05-17 06:08:40|740975.8|738975.8|740973.3|738973.3|741130.8|739130.8|740936.2|738936.2|22
1621231730000|2021-05-17 06:08:50|740979.8|738979.8|740937.7|738937.7|741010.1|739010.1|740936.9|738936.9|20
1621231740000|2021-05-17 06:09:00|740938.7|738938.7|740946.9|738946.9|741010.6|739010.6|740932.2|738932.2|25
1621231750000|2021-05-17 06:09:10|740945.2|738945.2|740944.6|738944.6|740950.8|738950.8|740944.6|738944.6|14
1621231760000|2021-05-17 06:09:20|740947.1|738947.1|740952.4|738952.4|740955.3|738955.3|740944.7|738944.7|11
1621231770000|2021-05-17 06:09:30|740950.5|738950.5|740945.7|738945.7|740957.7|738957.7|740945.7|738945.7|14
1621231780000|2021-05-17 06:09:40|740945.1|738945.1|740948.5|738948.5|740949.7|738949.7|740942.3|738942.3|13
1621231790000|2021-05-17 06:09:50|740949.1|738949.1|740968.2|738968.2|741037.6|739037.6|740949.1|738949.1|17
1621231800000|2021-05-17 06:10:00|740967.9|738967.9|740968.1|738968.1|740968.1|738968.1|740967.7|738967.7|6
1621231810000|2021-05-17 06:10:10|740963|738963|740899.8|738899.8|740970.2|738970.2|740897.7|738897.7|14
1621231820000|2021-05-17 06:10:20|740903|738903|740946.4|738946.4|740970.4|738970.4|740891|738891|21
1621231830000|2021-05-17 06:10:30|740933.8|738933.8|740966.5|738966.5|740966.5|738966.5|740921.7|738921.7|12
1621231840000|2021-05-17 06:10:40|740975.2|738975.2|740935.5|738935.5|740975.2|738975.2|740910|738910|12
1621231850000|2021-05-17 06:10:50|740927.6|738927.6|740935.9|738935.9|740971.4|738971.4|740903|738903|17
1621231860000|2021-05-17 06:11:00|740942.8|738942.8|740893.3|738893.3|740987.6|738987.6|740893.3|738893.3|14
1621231870000|2021-05-17 06:11:10|740903.6|738903.6|740933.2|738933.2|740942.2|738942.2|740901.5|738901.5|13
1621231880000|2021-05-17 06:11:20|740955.4|738955.4|740900.7|738900.7|740997.4|738997.4|740900.7|738900.7|20
1621231890000|2021-05-17 06:11:30|740899.2|738899.2|740896.7|738896.7|740940.6|738940.6|740878|738878|19
1621231900000|2021-05-17 06:11:40|740898.3|738898.3|740856|738856|740930.3|738930.3|740856|738856|14
1621231910000|2021-05-17 06:11:50|740857.3|738857.3|740869.3|738869.3|740940.8|738940.8|740855.6|738855.6|16
1621231920000|2021-05-17 06:12:00|740866.3|738866.3|740872.5|738872.5|740896|738896|740859.2|738859.2|13
1621231930000|2021-05-17 06:12:10|740877|738877|740940.2|738940.2|740954.9|738954.9|740877|738877|14
1621231940000|2021-05-17 06:12:20|740939.2|738939.2|740908.5|738908.5|740990.8|738990.8|740895.8|738895.8|17
1621231950000|2021-05-17 06:12:30|740905.2|738905.2|740812.1|738812.1|740907.3|738907.3|740808.5|738808.5|24
1621231960000|2021-05-17 06:12:40|740809.9|738809.9|740857.7|738857.7|740898.9|738898.9|740797.5|738797.5|25
1621231970000|2021-05-17 06:12:50|740872.5|738872.5|740845.9|738845.9|741052.6|739052.6|740835.3|738835.3|11
1621231980000|2021-05-17 06:13:00|740826.1|738826.1|740847.6|738847.6|740913.7|738913.7|740801.5|738801.5|23
1621231990000|2021-05-17 06:13:10|740870.4|738870.4|740840.9|738840.9|740911.3|738911.3|740833|738833|14
1621232000000|2021-05-17 06:13:20|740831|738831|740877|738877|740888.3|738888.3|740831|738831|22
1621232010000|2021-05-17 06:13:30|740880.6|738880.6|740869.4|738869.4|740880.6|738880.6|740844.9|738844.9|10
1621232020000|2021-05-17 06:13:40|740825.6|738825.6|740700.8|738700.8|740825.6|738825.6|740695.4|738695.4|11
1621232030000|2021-05-17 06:13:50|740713.7|738713.7|740704.9|738704.9|740731.3|738731.3|740703.7|738703.7|12
1621232040000|2021-05-17 06:14:00|740709|738709|740704.9|738704.9|740709|738709|740704.9|738704.9|2
1621232050000|2021-05-17 06:14:10|740710.8|738710.8|740762.4|738762.4|740767.5|738767.5|740708.2|738708.2|13
1621232060000|2021-05-17 06:14:20|740761|738761|740767.7|738767.7|740767.7|738767.7|740760.3|738760.3|14
1621232070000|2021-05-17 06:14:30|740766.1|738766.1|740744.7|738744.7|740766.1|738766.1|740740.1|738740.1|9
1621232080000|2021-05-17 06:14:40|740745.9|738745.9|740744.9|738744.9|740748.4|738748.4|740731.1|738731.1|12
1621232090000|2021-05-17 06:14:50|740740.7|738740.7|740868.1|738868.1|740868.1|738868.1|740736.8|738736.8|22
1621232100000|2021-05-17 06:15:00|740879.4|738879.4|740871.7|738871.7|740882.2|738882.2|740858.3|738858.3|20
1621232110000|2021-05-17 06:15:10|740864|738864|740763.8|738763.8|740868.4|738868.4|740745.6|738745.6|20
1621232120000|2021-05-17 06:15:20|740758|738758|740581.8|738581.8|740758|738758|740575.8|738575.8|28
1621232130000|2021-05-17 06:15:30|740575.5|738575.5|740571.8|738571.8|740582.7|738582.7|740570.7|738570.7|19
1621232140000|2021-05-17 06:15:40|740572.9|738572.9|740565.8|738565.8|740578.2|738578.2|740561.6|738561.6|15
1621232150000|2021-05-17 06:15:50|740564.9|738564.9|740526.6|738526.6|740588.8|738588.8|740508.5|738508.5|18
1621232160000|2021-05-17 06:16:00|740527.5|738527.5|740521.7|738521.7|740535.5|738535.5|740514.9|738514.9|27
1621232170000|2021-05-17 06:16:10|740523.4|738523.4|739952.3|738952.3|740543.1|738952.3|739952.3|738481|29
1621232180000|2021-05-17 06:16:20|739967.2|738967.2|740452|738452|740464.7|738984.5|739957.5|738447.1|16
1621232190000|2021-05-17 06:16:30|740442.4|738442.4|740593.4|738593.4|740604.4|738604.4|740442.4|738442.4|26
1621232200000|2021-05-17 06:16:40|740592.4|738592.4|740594.6|738594.6|740602|738602|740585.9|738585.9|25
1621232210000|2021-05-17 06:16:50|740602.3|738602.3|740651.4|738651.4|740656.6|738656.6|740593.8|738593.8|34
1621232220000|2021-05-17 06:17:00|740650.7|738650.7|740691.7|738691.7|740691.7|738691.7|740627.3|738627.3|33
1621232230000|2021-05-17 06:17:10|740677.1|738677.1|740716.5|738716.5|740719.2|738719.2|740677.1|738677.1|24
1621232240000|2021-05-17 06:17:20|740720.6|738720.6|740736.8|738736.8|740739.3|738739.3|740720.6|738720.6|17
1621232250000|2021-05-17 06:17:30|740744.7|738744.7|740775.1|738775.1|740776.8|738776.8|740736.6|738736.6|25
1621232260000|2021-05-17 06:17:40|740776.9|738776.9|740791.1|738791.1|740802.1|738802.1|740770.4|738770.4|31
1621232270000|2021-05-17 06:17:50|740792.1|738792.1|740822|738822|740843.1|738843.1|740792.1|738792.1|23
1621232280000|2021-05-17 06:18:00|740819.2|738819.2|740819.9|738819.9|740842.9|738842.9|740816|738816|23
1621232290000|2021-05-17 06:18:10|740821.8|738821.8|740846.6|738846.6|740865.7|738865.7|740821.8|738821.8|30
1621232300000|2021-05-17 06:18:20|740850.3|738850.3|740855.3|738855.3|740871.2|738871.2|740834.8|738834.8|25
1621232310000|2021-05-17 06:18:30|740881.6|738881.6|740861.2|738861.2|740882.9|738882.9|740851.6|738851.6|28
1621232320000|2021-05-17 06:18:40|740856.8|738856.8|740784.1|738784.1|740856.8|738856.8|740773.3|738773.3|24
1621232330000|2021-05-17 06:18:50|740778.1|738778.1|740779.8|738779.8|740788.5|738788.5|740778.1|738778.1|19
1621232340000|2021-05-17 06:19:00|740781.5|738781.5|740781.4|738781.4|740788.3|738788.3|740774.9|738774.9|21
1621232350000|2021-05-17 06:19:10|740782.1|738782.1|740754.1|738754.1|740796.2|738796.2|740753.5|738753.5|22
1621232360000|2021-05-17 06:19:20|740776.3|738776.3|740774.3|738774.3|740783.7|738783.7|740760.9|738760.9|22
1621232370000|2021-05-17 06:19:30|740760.3|738760.3|740769.8|738769.8|740771.7|738771.7|740753.5|738753.5|18
1621232380000|2021-05-17 06:19:40|740752.4|738752.4|740757.1|738757.1|740761.8|738761.8|740749|738749|16
1621232390000|2021-05-17 06:19:50|740756.8|738756.8|740720.2|738720.2|740756.8|738756.8|740720.2|738720.2|17
1621232400000|2021-05-17 06:20:00|740719.6|738719.6|740670.9|738670.9|740734.8|738734.8|740670.9|738670.9|25
1621232410000|2021-05-17 06:20:10|740679.9|738679.9|740607.1|738607.1|740685.1|738685.1|740601.5|738601.5|28
1621232420000|2021-05-17 06:20:20|740608.6|738608.6|740599.7|738599.7|740614.1|738614.1|740592|738592|20
1621232430000|2021-05-17 06:20:30|740597.7|738597.7|740600.5|738600.5|740610|738610|740581.9|738581.9|23
1621232440000|2021-05-17 06:20:40|740601.5|738601.5|740591.4|738591.4|740605.4|738605.4|740591.4|738591.4|10
1621232450000|2021-05-17 06:20:50|740587|738587|740588.3|738588.3|740589.4|738589.4|740576|738576|14
1621232460000|2021-05-17 06:21:00|740589.2|738589.2|740601.5|738601.5|740605.5|738605.5|740588.8|738588.8|21
1621232470000|2021-05-17 06:21:10|740590.5|738590.5|740586.4|738586.4|740595|738595|740577.8|738577.8|19
1621232480000|2021-05-17 06:21:20|740587.2|738587.2|740606.5|738606.5|740614.5|738614.5|740580.7|738580.7|26
1621232490000|2021-05-17 06:21:30|740604.1|738604.1|740046.5|739046.5|740610.5|739046.5|740046.5|738537.4|12
1621232500000|2021-05-17 06:21:40|740578.5|738578.5|740517.9|738517.9|740578.5|738578.5|740480.1|738480.1|34
1621232510000|2021-05-17 06:21:50|740524.1|738524.1|740501.7|738501.7|740541.5|738541.5|740490.4|738490.4|34
1621232520000|2021-05-17 06:22:00|740508.6|738508.6|740523.5|738523.5|740569.3|738569.3|740483|738483|28
1621232530000|2021-05-17 06:22:10|740544.6|738544.6|740524.1|738524.1|740593|738593|740516.6|738516.6|32
1621232540000|2021-05-17 06:22:20|740549.5|738549.5|740570.2|738570.2|740571.4|738571.4|740529.9|738529.9|27
1621232550000|2021-05-17 06:22:30|740507.3|738507.3|740556.8|738556.8|740583|738583|740507.3|738507.3|30
1621232560000|2021-05-17 06:22:40|740566.1|738566.1|740608.5|738608.5|740608.5|738608.5|740542.9|738542.9|22
1621232570000|2021-05-17 06:22:50|740597.2|738597.2|740571.1|738571.1|740601.2|738601.2|740570.3|738570.3|20
1621232580000|2021-05-17 06:23:00|740567|738567|740577.7|738577.7|740608.4|738608.4|740563.7|738563.7|26
1621232590000|2021-05-17 06:23:10|740576.7|738576.7|740592.4|738592.4|740593|738593|740565.9|738565.9|23
1621232600000|2021-05-17 06:23:20|740582.1|738582.1|740585.7|738585.7|740604|738604|740571.4|738571.4|22
1621232610000|2021-05-17 06:23:30|740585|738585|740582.9|738582.9|740599.4|738599.4|740567|738567|25
1621232620000|2021-05-17 06:23:40|740579|738579|740516.7|738516.7|740588.5|738588.5|740494.7|738494.7|33
1621232630000|2021-05-17 06:23:50|740539.7|738539.7|740568.3|738568.3|740571.7|738571.7|740457.1|738457.1|28
1621232640000|2021-05-17 06:24:00|740548.2|738548.2|740527|738527|740608.3|738608.3|740524.4|738524.4|35
1621232650000|2021-05-17 06:24:10|740510.1|738510.1|740503.7|738503.7|740520.5|738520.5|740441.4|738441.4|28
1621232660000|2021-05-17 06:24:20|740494.9|738494.9|740472.5|738472.5|740514.5|738514.5|740460.7|738460.7|30
1621232670000|2021-05-17 06:24:30|740474.6|738474.6|740518.5|738518.5|740524.2|738524.2|740448.5|738448.5|16
1621232680000|2021-05-17 06:24:40|740457.9|738457.9|740470.5|738470.5|740502.7|738502.7|740443.4|738443.4|13
1621232690000|2021-05-17 06:24:50|740466.2|738466.2|740456.7|738456.7|740477.5|738477.5|740421.6|738421.6|23
1621232700000|2021-05-17 06:25:00|740453.9|738453.9|740221|738221|740453.9|738453.9|740194.6|738194.6|36
1621232710000|2021-05-17 06:25:10|740222.8|738222.8|740235|738235|740251.1|738251.1|740203.1|738203.1|35
1621232720000|2021-05-17 06:25:20|740230.6|738230.6|740272.6|738272.6|740272.6|738272.6|740185.5|738185.5|33
1621232730000|2021-05-17 06:25:30|740272.3|738272.3|740229.7|738229.7|740272.3|738272.3|740213.2|738213.2|31
1621232740000|2021-05-17 06:25:40|740248.9|738248.9|740280.6|738280.6|740280.6|738280.6|740202|738202|25
1621232750000|2021-05-17 06:25:50|740272.1|738272.1|740154.5|738154.5|740275.5|738275.5|740119.8|738119.8|28
1621232760000|2021-05-17 06:26:00|740153.6|738153.6|740142.2|738142.2|740210.2|738210.2|740115.1|738115.1|37
1621232770000|2021-05-17 06:26:10|740143|738143|740136.7|738136.7|740178.1|738178.1|740131|738131|25
1621232780000|2021-05-17 06:26:20|740130.6|738130.6|740123|738123|740166.9|738166.9|740105.6|738105.6|23
1621232790000|2021-05-17 06:26:30|740105.4|738105.4|739981.9|737981.9|740112.4|738112.4|739962.7|737962.7|33
1621232800000|2021-05-17 06:26:40|739981.1|737981.1|739926.4|737926.4|739981.1|737981.1|739905.4|737905.4|35
1621232810000|2021-05-17 06:26:50|739934.2|737934.2|739956.5|737956.5|739956.5|737956.5|739919.1|737919.1|29
1621232820000|2021-05-17 06:27:00|739936.4|737936.4|740030.9|738030.9|740046.4|738046.4|739936.4|737936.4|31
1621232830000|2021-05-17 06:27:10|740033.4|738033.4|739897.5|737897.5|740045.6|738045.6|739897.5|737897.5|36
1621232840000|2021-05-17 06:27:20|739891.4|737891.4|739936.7|737936.7|739955.7|737955.7|739854|737854|35
1621232850000|2021-05-17 06:27:30|739933.5|737933.5|739929.3|737929.3|739952.8|737952.8|739917.3|737917.3|34
1621232860000|2021-05-17 06:27:40|739943.6|737943.6|739930.8|737930.8|739954.3|737954.3|739913.2|737913.2|28
1621232870000|2021-05-17 06:27:50|739935.4|737935.4|739911.9|737911.9|739950|737950|739898|737898|29
1621232880000|2021-05-17 06:28:00|739915.6|737915.6|739914.6|737914.6|739936.6|737936.6|739904|737904|24
1621232890000|2021-05-17 06:28:10|739933.3|737933.3|739867.3|737867.3|739948.9|737948.9|739862.3|737862.3|34
1621232900000|2021-05-17 06:28:20|739873.6|737873.6|739882.2|737882.2|739883.8|737883.8|739869.8|737869.8|26
1621232910000|2021-05-17 06:28:30|739893.8|737893.8|739910.3|737910.3|739920.6|737920.6|739867.6|737867.6|27
1621232920000|2021-05-17 06:28:40|739904.2|737904.2|739918.9|737918.9|739938.1|737938.1|739888.2|737888.2|31
1621232930000|2021-05-17 06:28:50|739923.6|737923.6|739964.4|737964.4|739965.7|737965.7|739916.7|737916.7|28
1621232940000|2021-05-17 06:29:00|739956|737956|739936.7|737936.7|739961.5|737961.5|739880.2|737880.2|33
1621232950000|2021-05-17 06:29:10|739933.6|737933.6|739922.8|737922.8|739954.9|737954.9|739894.1|737894.1|29
1621232960000|2021-05-17 06:29:20|739926.7|737926.7|739919.6|737919.6|739945.1|737945.1|739914.1|737914.1|26
1621232970000|2021-05-17 06:29:30|739923.9|737923.9|739940.4|737940.4|739940.4|737940.4|739917.2|737917.2|20
1621232980000|2021-05-17 06:29:40|739934.7|737934.7|739930.9|737930.9|739934.9|737934.9|739915.7|737915.7|28
1621232990000|2021-05-17 06:29:50|739910|737910|739963.8|737963.8|739970.2|737970.2|739898|737898|27
1621233000000|2021-05-17 06:30:00|739972.1|737972.1|739996.7|737996.7|740019.6|738019.6|739941.4|737941.4|31
1621233010000|2021-05-17 06:30:10|739981.9|737981.9|739991.6|737991.6|740003.9|738003.9|739945.7|737945.7|22
1621233020000|2021-05-17 06:30:20|739966.9|737966.9|740075.1|738075.1|740094.2|738094.2|739964.9|737964.9|24
1621233030000|2021-05-17 06:30:30|740076.4|738076.4|740106.5|738106.5|740133.3|738133.3|740071.4|738071.4|27
1621233040000|2021-05-17 06:30:40|740112.9|738112.9|740130.9|738130.9|740141.7|738141.7|740111.8|738111.8|27
1621233050000|2021-05-17 06:30:50|740129.1|738129.1|740391.2|738391.2|740412.6|738412.6|740106.2|738106.2|36
1621233060000|2021-05-17 06:31:00|740404.5|738404.5|740404.3|738404.3|740430|738430|740372.7|738372.7|33
1621233070000|2021-05-17 06:31:10|740409|738409|740287.7|738287.7|740416.3|738416.3|740275.1|738275.1|31
1621233080000|2021-05-17 06:31:20|740266.5|738266.5|740210.9|738210.9|740284.7|738284.7|740185|738185|30
1621233090000|2021-05-17 06:31:30|740204|738204|740157.9|738157.9|740214.7|738214.7|740155.4|738155.4|22
1621233100000|2021-05-17 06:31:40|740162.6|738162.6|740176.5|738176.5|740214.4|738214.4|740150.8|738150.8|24
1621233110000|2021-05-17 06:31:50|740179|738179|740156.8|738156.8|740191.5|738191.5|740120.7|738120.7|30
1621233120000|2021-05-17 06:32:00|740150.2|738150.2|740060.1|738060.1|740222.5|738222.5|740055.4|738055.4|25
1621233130000|2021-05-17 06:32:10|740054.9|738054.9|740042.6|738042.6|740130.1|738130.1|740018.2|738018.2|23
1621233140000|2021-05-17 06:32:20|740064.1|738064.1|740082.4|738082.4|740088|738088|740029.5|738029.5|20
1621233150000|2021-05-17 06:32:30|740068.8|738068.8|740010|738010|740084.2|738084.2|739949.5|737949.5|27
1621233160000|2021-05-17 06:32:40|739978.5|737978.5|740001.5|738001.5|740046.2|738046.2|739973|737973|33
1621233170000|2021-05-17 06:32:50|739976.7|737976.7|739917.8|737917.8|739981.8|737981.8|739908.5|737908.5|30
1621233180000|2021-05-17 06:33:00|739928.7|737928.7|739849.8|737849.8|739928.7|737928.7|739833.9|737833.9|32
1621233190000|2021-05-17 06:33:10|739865.4|737865.4|739712.4|737712.4|739883.4|737883.4|739681.4|737681.4|29
1621233200000|2021-05-17 06:33:20|739700.2|737700.2|739667.3|737667.3|739752.3|737752.3|739648.3|737648.3|36
1621233210000|2021-05-17 06:33:30|739641.6|737641.6|739688.8|737688.8|739705.5|737705.5|739641.6|737641.6|30
1621233220000|2021-05-17 06:33:40|739677.9|737677.9|739797.2|737797.2|739830|737830|739600|737600|37
1621233230000|2021-05-17 06:33:50|739786.7|737786.7|739827.2|737827.2|739850.7|737850.7|739786.7|737786.7|32
1621233240000|2021-05-17 06:34:00|739828.3|737828.3|739815.7|737815.7|739842.4|737842.4|739792.5|737792.5|25
1621233250000|2021-05-17 06:34:10|739818.8|737818.8|739788.7|737788.7|739831.3|737831.3|739782.2|737782.2|34
1621233260000|2021-05-17 06:34:20|739793.8|737793.8|739800|737800|739833.8|737833.8|739683.4|737683.4|33
1621233270000|2021-05-17 06:34:30|739800.9|737800.9|739647.8|737647.8|739816.7|737816.7|739628.6|737628.6|27
1621233280000|2021-05-17 06:34:40|739674.3|737674.3|739602|737602|739674.3|737674.3|739587|737587|27
1621233290000|2021-05-17 06:34:50|739603.9|737603.9|739639.7|737639.7|739639.7|737639.7|739593.9|737593.9|27
1621233300000|2021-05-17 06:35:00|739650.2|737650.2|739565.2|737565.2|739720|737720|739551.2|737551.2|22
1621233310000|2021-05-17 06:35:10|739581.1|737581.1|739584.1|737584.1|739584.1|737584.1|739546.7|737546.7|16
1621233320000|2021-05-17 06:35:20|739584|737584|739584.9|737584.9|739589.1|737589.1|739553|737553|20
1621233330000|2021-05-17 06:35:30|739582.3|737582.3|739580.1|737580.1|739619.9|737619.9|739563.9|737563.9|20
1621233340000|2021-05-17 06:35:40|739574.8|737574.8|739459|737459|739587.9|737587.9|739459|737459|26
1621233350000|2021-05-17 06:35:50|739422.7|737422.7|739386.7|737386.7|739459.4|737459.4|739382.7|737382.7|20
1621233360000|2021-05-17 06:36:00|739394.8|737394.8|739343|737343|739395.2|737395.2|739293|737293|21
1621233370000|2021-05-17 06:36:10|739308.3|737308.3|739261.8|737261.8|739326.6|737326.6|739215|737215|27
1621233380000|2021-05-17 06:36:20|739239|737239|739273.9|737273.9|739292.3|737292.3|739239|737239|22
1621233390000|2021-05-17 06:36:30|739281.5|737281.5|739366.6|737366.6|739384.5|737384.5|739255.2|737255.2|32
1621233400000|2021-05-17 06:36:40|739371.5|737371.5|739432.9|737432.9|739451|737451|739371.5|737371.5|31
1621233410000|2021-05-17 06:36:50|739430.1|737430.1|739604.2|737604.2|739638.4|737638.4|739407.5|737407.5|32
1621233420000|2021-05-17 06:37:00|739630.3|737630.3|739701.7|737701.7|739712.7|737712.7|739603.9|737603.9|33
1621233430000|2021-05-17 06:37:10|739700.2|737700.2|739655.1|737655.1|739728.7|737728.7|739655.1|737655.1|32
1621233440000|2021-05-17 06:37:20|739687.4|737687.4|739497.7|737497.7|739714.5|737714.5|739447.9|737447.9|27
1621233450000|2021-05-17 06:37:30|739496.2|737496.2|739523.1|737523.1|739540.6|737540.6|739486.7|737486.7|28
1621233460000|2021-05-17 06:37:40|739525.7|737525.7|739705.7|737705.7|739705.7|737705.7|739523.9|737523.9|28
1621233470000|2021-05-17 06:37:50|739705.3|737705.3|739734|737734|739765.1|737765.1|739690.5|737690.5|30
1621233480000|2021-05-17 06:38:00|739731.6|737731.6|739716.6|737716.6|739733.2|737733.2|739674.8|737674.8|25
1621233490000|2021-05-17 06:38:10|739721.6|737721.6|739729.4|737729.4|739746.8|737746.8|739683.2|737683.2|29
1621233500000|2021-05-17 06:38:20|739737.2|737737.2|739837.1|737837.1|739855|737855|739737.2|737737.2|28
1621233510000|2021-05-17 06:38:30|739806.6|737806.6|739802.6|737802.6|739837.1|737837.1|739791.1|737791.1|37
1621233520000|2021-05-17 06:38:40|739804|737804|739802.8|737802.8|739824.1|737824.1|739773.8|737773.8|32
1621233530000|2021-05-17 06:38:50|739793.3|737793.3|739733|737733|739793.3|737793.3|739683.7|737683.7|31
1621233540000|2021-05-17 06:39:00|739763.5|737763.5|739781.8|737781.8|739789.3|737789.3|739712.9|737712.9|39
1621233550000|2021-05-17 06:39:10|739751.1|737751.1|739757.4|737757.4|739774.2|737774.2|739727.4|737727.4|24
1621233560000|2021-05-17 06:39:20|739752.1|737752.1|739756.1|737756.1|739779|737779|739745.1|737745.1|28
1621233570000|2021-05-17 06:39:30|739757.5|737757.5|739746.4|737746.4|739779.7|737779.7|739735.3|737735.3|29
1621233580000|2021-05-17 06:39:40|739748.4|737748.4|739763.2|737763.2|739767.2|737767.2|739723.1|737723.1|35
1621233590000|2021-05-17 06:39:50|739759.2|737759.2|739734.1|737734.1|739780.2|737780.2|739725.7|737725.7|28
1621233600000|2021-05-17 06:40:00|739731|737731|739745.9|737745.9|739751.5|737751.5|739707.9|737707.9|33
1621233610000|2021-05-17 06:40:10|739745.8|737745.8|739723.6|737723.6|739756.9|737756.9|739713.9|737713.9|22
1621233620000|2021-05-17 06:40:20|739713.5|737713.5|739742.2|737742.2|739748.2|737748.2|739707.8|737707.8|24
1621233630000|2021-05-17 06:40:30|739743|737743|739779.9|737779.9|739794.5|737794.5|739732|737732|27
1621233640000|2021-05-17 06:40:40|739775.6|737775.6|739803|737803|739813.4|737813.4|739764.9|737764.9|16
1621233650000|2021-05-17 06:40:50|739803.5|737803.5|739744|737744|739803.5|737803.5|739734.7|737734.7|22
1621233660000|2021-05-17 06:41:00|739787.7|737787.7|739772.5|737772.5|739801.5|737801.5|739747.8|737747.8|28
1621233670000|2021-05-17 06:41:10|739773.1|737773.1|739765.2|737765.2|739812.4|737812.4|739736.8|737736.8|24
1621233680000|2021-05-17 06:41:20|739771.2|737771.2|739778.8|737778.8|739794.4|737794.4|739746.8|737746.8|22
1621233690000|2021-05-17 06:41:30|739778.2|737778.2|739751.4|737751.4|739778.2|737778.2|739704|737704|24
1621233700000|2021-05-17 06:41:40|739760.9|737760.9|739751.4|737751.4|739760.9|737760.9|739733.9|737733.9|19
1621233710000|2021-05-17 06:41:50|739748.5|737748.5|739730.3|737730.3|739748.5|737748.5|739669.9|737669.9|22
1621233720000|2021-05-17 06:42:00|739731|737731|739797.6|737797.6|739808.2|737808.2|739728|737728|31
1621233730000|2021-05-17 06:42:10|739780.7|737780.7|739829.9|737829.9|739850.5|737850.5|739780.7|737780.7|26
1621233740000|2021-05-17 06:42:20|739817.6|737817.6|739757.2|737757.2|739824.1|737824.1|739734.3|737734.3|30
1621233750000|2021-05-17 06:42:30|739761.4|737761.4|739775.8|737775.8|739797.7|737797.7|739755.1|737755.1|22
1621233760000|2021-05-17 06:42:40|739775.1|737775.1|740011.4|738011.4|740050.4|738050.4|739770|737770|27
1621233770000|2021-05-17 06:42:50|739988.5|737988.5|739955.3|737955.3|740003.5|738003.5|739942.3|737942.3|25
1621233780000|2021-05-17 06:43:00|739970.9|737970.9|739989.2|737989.2|739995.9|737995.9|739958.4|737958.4|27
1621233790000|2021-05-17 06:43:10|739990|737990|739978.1|737978.1|739999.8|737999.8|739977.4|737977.4|23
1621233800000|2021-05-17 06:43:20|739988|737988|740033.5|738033.5|740043.4|738043.4|739988|737988|31
1621233810000|2021-05-17 06:43:30|740037.3|738037.3|740037.4|738037.4|740066.9|738066.9|739982.6|737982.6|31
1621233820000|2021-05-17 06:43:40|740030.4|738030.4|740034.7|738034.7|740039.8|738039.8|739996.8|737996.8|28
1621233830000|2021-05-17 06:43:50|740024.3|738024.3|740035.2|738035.2|740070.3|738070.3|740021.1|738021.1|25
1621233840000|2021-05-17 06:44:00|740038.4|738038.4|740027.6|738027.6|740066|738066|740007.1|738007.1|23
1621233850000|2021-05-17 06:44:10|740026.7|738026.7|740023.3|738023.3|740029.9|738029.9|740014.1|738014.1|19
1621233860000|2021-05-17 06:44:20|740018.7|738018.7|740024.7|738024.7|740046.4|738046.4|740016.8|738016.8|23
1621233870000|2021-05-17 06:44:30|740044.5|738044.5|740024.6|738024.6|740044.5|738044.5|740012.6|738012.6|26
1621233880000|2021-05-17 06:44:40|740023.6|738023.6|740017|738017|740028.3|738028.3|740015.4|738015.4|19
1621233890000|2021-05-17 06:44:50|740013.8|738013.8|740028|738028|740044.6|738044.6|740013.5|738013.5|21
1621233900000|2021-05-17 06:45:00|740026.8|738026.8|740019.1|738019.1|740034.2|738034.2|740019.1|738019.1|21
1621233910000|2021-05-17 06:45:10|740023.2|738023.2|740075.6|738075.6|740096.2|738096.2|739987.5|737987.5|23
1621233920000|2021-05-17 06:45:20|740088.4|738088.4|739944.1|737944.1|740088.4|738088.4|739944.1|737944.1|24
1621233930000|2021-05-17 06:45:30|740041.5|738041.5|739961|737961|740063.7|738063.7|739954.9|737954.9|32
1621233940000|2021-05-17 06:45:40|739972.9|737972.9|740007.2|738007.2|740041|738041|739939.6|737939.6|24
1621233950000|2021-05-17 06:45:50|740016.1|738016.1|740018.6|738018.6|740053.7|738053.7|739999.8|737999.8|27
1621233960000|2021-05-17 06:46:00|740023|738023|740056.4|738056.4|740056.4|738056.4|740007.3|738007.3|31
1621233970000|2021-05-17 06:46:10|740045.7|738045.7|740014.7|738014.7|740047.5|738047.5|740010.7|738010.7|28
1621233980000|2021-05-17 06:46:20|740017|738017|740039.7|738039.7|740102|738102|740015.6|738015.6|26
1621233990000|2021-05-17 06:46:30|740043.7|738043.7|740039.4|738039.4|740048.1|738048.1|740028.9|738028.9|21
1621234000000|2021-05-17 06:46:40|740042.8|738042.8|740064|738064|740064|738064|740032.3|738032.3|13
1621234010000|2021-05-17 06:46:50|740050.1|738050.1|740029.5|738029.5|740054.7|738054.7|740022|738022|14
1621234020000|2021-05-17 06:47:00|740014.2|738014.2|740031.4|738031.4|740062.2|738062.2|740014.2|738014.2|25
1621234030000|2021-05-17 06:47:10|740029.3|738029.3|740010.4|738010.4|740038.5|738531.3|739517|737971.7|27
1621234040000|2021-05-17 06:47:20|740005.6|738005.6|739548.9|738548.9|740045.3|738551.4|739548.9|737992.9|23
1621234050000|2021-05-17 06:47:30|739552.5|738552.5|739615.7|738615.7|740102.1|738615.7|739548.7|737971.1|23
1621234060000|2021-05-17 06:47:40|739609.4|738609.4|739660|738660|740185.7|738676.7|739589.3|738122.2|30
1621234070000|2021-05-17 06:47:50|739651.5|738651.5|740133.6|738133.6|740171|738658.6|739651.5|738131.5|22
1621234080000|2021-05-17 06:48:00|740135.6|738135.6|740118.4|738118.4|740142.1|738142.1|740111.9|738111.9|19
1621234090000|2021-05-17 06:48:10|740095|738095|740053.9|738053.9|740111.1|738111.1|740049.6|738049.6|23
1621234100000|2021-05-17 06:48:20|740054.1|738054.1|740081.2|738081.2|740106.2|738106.2|740030.6|738030.6|27
1621234110000|2021-05-17 06:48:30|740091.5|738091.5|740079.6|738079.6|740102.4|738102.4|740072.3|738072.3|22
1621234120000|2021-05-17 06:48:40|740081.1|738081.1|740084.6|738084.6|740092.2|738092.2|740069.4|738069.4|19
1621234130000|2021-05-17 06:48:50|740074.9|738074.9|740065|738065|740091.9|738091.9|740055|738055|28
1621234140000|2021-05-17 06:49:00|740067.5|738067.5|740055|738055|740133.4|738133.4|740055|738055|24
1621234150000|2021-05-17 06:49:10|740056.5|738056.5|740051.9|738051.9|740096.5|738096.5|740050|738050|23
1621234160000|2021-05-17 06:49:20|740045.5|738045.5|739954|737954|740075.6|738075.6|739884.8|737884.8|31
1621234170000|2021-05-17 06:49:30|739892.4|737892.4|739845.7|737845.7|739953.4|737953.4|739839|737839|31
1621234180000|2021-05-17 06:49:40|739845.5|737845.5|739881.5|737881.5|739951.5|737951.5|739820|737820|30
1621234190000|2021-05-17 06:49:50|739884.2|737884.2|739879.3|737879.3|739885.1|737885.1|739864.2|737864.2|23
1621234200000|2021-05-17 06:50:00|739875.2|737875.2|739893|737893|739922.5|737922.5|739859.2|737859.2|26
1621234210000|2021-05-17 06:50:10|739887.3|737887.3|739898.9|737898.9|739911.2|737911.2|739854|737854|28
1621234220000|2021-05-17 06:50:20|739895.1|737895.1|739890.7|737890.7|739906.6|737906.6|739874|737874|25
1621234230000|2021-05-17 06:50:30|739883.7|737883.7|739798.5|737798.5|739901.5|737901.5|739798.5|737798.5|28
1621234240000|2021-05-17 06:50:40|739844|737844|739865.4|737865.4|739889.3|737889.3|739817.1|737817.1|28
1621234250000|2021-05-17 06:50:50|739860.5|737860.5|739842.2|737842.2|739882.3|737882.3|739816|737816|25
1621234260000|2021-05-17 06:51:00|739843.2|737843.2|739829.6|737829.6|739862.1|737862.1|739829.6|737829.6|15
1621234270000|2021-05-17 06:51:10|739830.1|737830.1|739831.7|737831.7|739847.9|737847.9|739824.5|737824.5|20
1621234280000|2021-05-17 06:51:20|739831.1|737831.1|739829.5|737829.5|739848.8|737848.8|739814.4|737814.4|22
1621234290000|2021-05-17 06:51:30|739824.2|737824.2|739857.1|737857.1|739871.1|737871.1|739794|737794|18
1621234300000|2021-05-17 06:51:40|739857.3|737857.3|739874.3|737874.3|739876.1|737876.1|739854.9|737854.9|15
1621234310000|2021-05-17 06:51:50|739866.2|737866.2|739923|737923|739923|737923|739857|737857|28
1621234320000|2021-05-17 06:52:00|739924.4|737924.4|739871.8|737871.8|739924.4|737924.4|739849.7|737849.7|29
1621234330000|2021-05-17 06:52:10|739892.9|737892.9|739892.1|737892.1|739892.9|737892.9|739825.2|737825.2|27
1621234340000|2021-05-17 06:52:20|739857.9|737857.9|739843.2|737843.2|739872.8|737872.8|739839.6|737839.6|18
1621234350000|2021-05-17 06:52:30|739834.8|737834.8|739842.1|737842.1|739863|737863|739834.8|737834.8|18
1621234360000|2021-05-17 06:52:40|739842.9|737842.9|739906.9|737906.9|739916.2|737916.2|739842.2|737842.2|28
1621234370000|2021-05-17 06:52:50|739867.2|737867.2|739923|737923|739962.5|737962.5|739867.2|737867.2|18
1621234380000|2021-05-17 06:53:00|739895.1|737895.1|739919.2|737919.2|739919.2|737919.2|739883.5|737883.5|20
1621234390000|2021-05-17 06:53:10|739869.6|737869.6|739866.3|737866.3|739907.2|737907.2|739830.2|737830.2|30
1621234400000|2021-05-17 06:53:20|739865.7|737865.7|739878.5|737878.5|739892.5|737892.5|739865.7|737865.7|26
1621234410000|2021-05-17 06:53:30|739881.7|737881.7|739849.8|737849.8|739905.7|737905.7|739849.8|737849.8|24
1621234420000|2021-05-17 06:53:40|739863.3|737863.3|739856.8|737856.8|739875.6|737875.6|739851.6|737851.6|17
1621234430000|2021-05-17 06:53:50|739854.5|737854.5|739852.4|737852.4|739880.1|737880.1|739830.4|737830.4|21
1621234440000|2021-05-17 06:54:00|739855.7|737855.7|739847.4|737847.4|739867|737867|739837.6|737837.6|24
1621234450000|2021-05-17 06:54:10|739850|737850|739834.5|737834.5|739865.4|737865.4|739832.2|737832.2|29
1621234460000|2021-05-17 06:54:20|739835.4|737835.4|739817.2|737817.2|739865.1|737865.1|739817.2|737817.2|21
1621234470000|2021-05-17 06:54:30|739826.9|737826.9|739847.7|737847.7|739862.5|737862.5|739821.6|737821.6|17
1621234480000|2021-05-17 06:54:40|739858.6|737858.6|739851|737851|739866.2|737866.2|739832.6|737832.6|19
1621234490000|2021-05-17 06:54:50|739794.7|737794.7|739849.2|737849.2|739858.6|737858.6|739794.2|737794.2|23
1621234500000|2021-05-17 06:55:00|739849.5|737849.5|739853.6|737853.6|739871.3|737871.3|739807|737807|25
1621234510000|2021-05-17 06:55:10|739843.2|737843.2|739867.7|737867.7|739903.2|737903.2|739843.2|737843.2|24
1621234520000|2021-05-17 06:55:20|739874.4|737874.4|739884.6|737884.6|739898.3|737898.3|739868.8|737868.8|18
1621234530000|2021-05-17 06:55:30|739856.4|737856.4|739884.5|737884.5|739906.6|737906.6|739856.4|737856.4|25
1621234540000|2021-05-17 06:55:40|739880.6|737880.6|739914|737914|739970.4|737970.4|739851.6|737851.6|27
1621234550000|2021-05-17 06:55:50|739946.2|737946.2|739844.9|737844.9|739946.2|737946.2|739844.9|737844.9|28
1621234560000|2021-05-17 06:56:00|739857.8|737857.8|739829.2|737829.2|739905|737905|739812.4|737812.4|35
1621234570000|2021-05-17 06:56:10|739846.7|737846.7|739826.9|737826.9|739846.7|737846.7|739822.5|737822.5|19
1621234580000|2021-05-17 06:56:20|739826.8|737826.8|739852.3|737852.3|739903.6|737903.6|739816.1|737816.1|27
1621234590000|2021-05-17 06:56:30|739826|737826|739827.5|737827.5|739844.5|737844.5|739826|737826|21
1621234600000|2021-05-17 06:56:40|739808.1|737808.1|739831.3|737831.3|739863|737863|739808.1|737808.1|18
1621234610000|2021-05-17 06:56:50|739837|737837|739851.4|737851.4|739925.1|737925.1|739825.7|737825.7|19
1621234620000|2021-05-17 06:57:00|739861.1|737861.1|739786.6|737786.6|739871.8|737871.8|739768.9|737768.9|24
1621234630000|2021-05-17 06:57:10|739789.3|737789.3|739733.1|737733.1|739808.4|737808.4|739692.5|737692.5|22
1621234640000|2021-05-17 06:57:20|739749.5|737749.5|739747.9|737747.9|739808.8|737808.8|739734|737734|19
1621234650000|2021-05-17 06:57:30|739748.6|737748.6|739762.3|737762.3|739790.1|737790.1|739748.6|737748.6|23
1621234660000|2021-05-17 06:57:40|739760.8|737760.8|739718.6|737718.6|739782.6|737782.6|739696.7|737696.7|32
1621234670000|2021-05-17 06:57:50|739740.5|737740.5|739726.3|737726.3|739746.1|737746.1|739695.6|737695.6|29
1621234680000|2021-05-17 06:58:00|739705.1|737705.1|739746|737746|739749.6|737749.6|739686.5|737686.5|24
1621234690000|2021-05-17 06:58:10|739743.8|737743.8|739746.6|737746.6|739793.3|737793.3|739716.5|737716.5|26
1621234700000|2021-05-17 06:58:20|739727.4|737727.4|739758.3|737758.3|739774.5|737774.5|739727.4|737727.4|22
1621234710000|2021-05-17 06:58:30|739760.4|737760.4|739779.1|737779.1|739803.5|737803.5|739754.9|737754.9|32
1621234720000|2021-05-17 06:58:40|739775.7|737775.7|739781.5|737781.5|739832.4|737832.4|739772.6|737772.6|25
1621234730000|2021-05-17 06:58:50|739791.5|737791.5|739817.6|737817.6|739841.3|737841.3|739775.9|737775.9|27
1621234740000|2021-05-17 06:59:00|739801.1|737801.1|739906.6|737906.6|739969.1|737969.1|739801.1|737801.1|27
1621234750000|2021-05-17 06:59:10|739872|737872|739909.1|737909.1|739925.1|737925.1|739872|737872|21
1621234760000|2021-05-17 06:59:20|739918.4|737918.4|739905.5|737905.5|739926.9|737926.9|739886.7|737886.7|21
1621234770000|2021-05-17 06:59:30|739912.3|737912.3|739897.7|737897.7|739914.1|737914.1|739884.8|737884.8|22
1621234780000|2021-05-17 06:59:40|739883.8|737883.8|739950.1|737950.1|739981.1|737981.1|739869.4|737869.4|20
1621234790000|2021-05-17 06:59:50|739938.6|737938.6|739902.1|737902.1|739938.6|737938.6|739870|737870|19
1621234800000|2021-05-17 07:00:00|739921.9|737921.9|739926|737926|740031.7|738467.5|739467.5|737872.6|38
1621234810000|2021-05-17 07:00:10|739934.9|737934.9|739846.7|737846.7|739934.9|737934.9|739819.4|737819.4|37
1621234820000|2021-05-17 07:00:20|739816.3|737816.3|739864.1|737864.1|739864.1|738335|739330|737796|35
1621234830000|2021-05-17 07:00:30|739860.7|737860.7|739805.4|737805.4|739860.7|738335.5|739226.5|737703.5|40
1621234840000|2021-05-17 07:00:40|739807.7|737807.7|739166.8|738166.8|739818.2|738312.5|739166.8|737676.1|38
1621234850000|2021-05-17 07:00:50|739167.1|738167.1|739665.6|737665.6|739677.1|738184.5|739158.9|737665.6|36
1621234860000|2021-05-17 07:01:00|739652.5|737652.5|739267.9|737267.9|739666.4|738162.3|738885.8|737267.9|40
1621234870000|2021-05-17 07:01:10|739216.1|737216.1|739091.5|737091.5|739216.1|737216.1|739087.3|737087.3|38
1621234880000|2021-05-17 07:01:20|739077.3|737077.3|739117.3|737117.3|739120.5|737120.5|739066.7|737066.7|37
1621234890000|2021-05-17 07:01:30|739106.8|737106.8|739200.5|737200.5|739209.3|737209.3|739098.7|737098.7|40
1621234900000|2021-05-17 07:01:40|739213.2|737213.2|739292|737292|739294.2|737294.2|739189.5|737189.5|36
1621234910000|2021-05-17 07:01:50|739289.8|737289.8|739444.4|737444.4|739444.4|737918.8|738918.8|737280|38
1621234920000|2021-05-17 07:02:00|739440.1|737440.1|739405.9|737405.9|739440.1|737440.1|739273.8|737273.8|39
1621234930000|2021-05-17 07:02:10|739403.2|737403.2|739330.9|737330.9|739404.1|737404.1|739310.9|737310.9|39
1621234940000|2021-05-17 07:02:20|739324.4|737324.4|739321.9|737321.9|739402|737402|739321.9|737321.9|39
1621234950000|2021-05-17 07:02:30|739317.5|737317.5|739325.9|737325.9|739330.8|737330.8|739281.2|737281.2|38
1621234960000|2021-05-17 07:02:40|739327.6|737327.6|739323.6|737323.6|739356|737356|739322.3|737322.3|36
1621234970000|2021-05-17 07:02:50|739321.4|737321.4|739313.8|737313.8|739330|737330|739284.6|737284.6|37
1621234980000|2021-05-17 07:03:00|739312.3|737312.3|739288.8|737288.8|739328.9|737328.9|739286.4|737286.4|39
1621234990000|2021-05-17 07:03:10|739290.6|737290.6|738775.1|737775.1|739296.9|737799.8|738771.2|737250.7|32
1621235000000|2021-05-17 07:03:20|738775.2|737775.2|738799.4|737799.4|739298.7|737807.5|738775.2|737275.7|27
1621235010000|2021-05-17 07:03:30|738796.1|737796.1|738800.5|737800.5|739306.9|737802.5|738789.4|737306.9|29
1621235020000|2021-05-17 07:03:40|738802|737802|739303|737303|739319.2|737812.9|738785.8|737295.8|31
1621235030000|2021-05-17 07:03:50|739304|737304|738859|737859|739327.5|737871.9|738810.2|737304|29
1621235040000|2021-05-17 07:04:00|738856.4|737856.4|738845|737845|739337.1|737857|738800.1|737323.3|32
1621235050000|2021-05-17 07:04:10|738838.3|737838.3|738860.4|737860.4|738875.5|737875.5|738838.3|737838.3|33
1621235060000|2021-05-17 07:04:20|738856.4|737856.4|738868.5|737868.5|738888.2|737888.2|738845.6|737845.6|34
1621235070000|2021-05-17 07:04:30|738853.3|737853.3|739095|737095|739352|737858.7|738724|737095|35
1621235080000|2021-05-17 07:04:40|739077.9|737077.9|738721.6|736721.6|739077.9|737077.9|738672.6|736672.6|39
1621235090000|2021-05-17 07:04:50|738740.8|736740.8|738602.9|736602.9|738744.7|737052.9|738052.9|736551.2|40
1621235100000|2021-05-17 07:05:00|738649.2|736649.2|738551.9|736551.9|738649.2|736925.5|737597.2|736139.3|40
1621235110000|2021-05-17 07:05:10|738545|736545|738663.6|736663.6|738731.4|736731.4|738514.3|736514.3|40
1621235120000|2021-05-17 07:05:20|738674.9|736674.9|738585.3|736585.3|738714.9|737087.3|738043.5|736498.2|39
1621235130000|2021-05-17 07:05:30|738585.7|736585.7|738749.1|736749.1|738771.6|737079.5|738071|736562.2|39
1621235140000|2021-05-17 07:05:40|738751.6|736751.6|738298.2|737298.2|738786.6|737298.2|738257.2|736731.7|37
1621235150000|2021-05-17 07:05:50|738296.7|737296.7|738643.6|736643.6|738760.6|737306.4|738167.3|736587.4|35
1621235160000|2021-05-17 07:06:00|738629.5|736629.5|738679|736679|738691.4|737145.8|738076.4|736561.1|39
1621235170000|2021-05-17 07:06:10|738686.5|736686.5|738142.2|737142.2|738713.1|737226.8|738023.6|736638.4|39
1621235180000|2021-05-17 07:06:20|738631.5|736631.5|738655.5|736655.5|738708.7|737200.3|738120.9|736619.1|40
1621235190000|2021-05-17 07:06:30|738659.6|736659.6|737980.2|736980.2|738659.6|737169.8|737972|736466|39
1621235200000|2021-05-17 07:06:40|737983.3|736983.3|738548.9|736548.9|738604.3|737088.3|737983.3|736479.6|36
1621235210000|2021-05-17 07:06:50|738548.3|736548.3|738706.5|736706.5|738706.5|737124.2|738076.6|736548.3|34
1621235220000|2021-05-17 07:07:00|738685.9|736685.9|738751.1|736751.1|738771.5|737260.7|738178.7|736680.3|39
1621235230000|2021-05-17 07:07:10|738755.3|736755.3|738655.9|736655.9|738759.9|737231.3|738191.5|736655.9|38
1621235240000|2021-05-17 07:07:20|738652.7|736652.7|738163.9|737163.9|738678.5|737179.8|738150.4|736649.8|36
1621235250000|2021-05-17 07:07:30|738641.1|736641.1|738636.7|736636.7|738715.7|737198.5|738129|736623.4|36
1621235260000|2021-05-17 07:07:40|738172.7|737172.7|738725.9|736725.9|738746.8|737220.1|738172.7|736691.5|34
1621235270000|2021-05-17 07:07:50|738726.3|736726.3|738297.5|737297.5|738778.7|737297.5|738235.1|736724.2|38
1621235280000|2021-05-17 07:08:00|738294.4|737294.4|738284.9|737284.9|738747.2|737294.5|738244.3|736743.3|40
1621235290000|2021-05-17 07:08:10|738286.2|737286.2|738276.9|737276.9|738776.1|737296.4|738242.6|736769.2|36
1621235300000|2021-05-17 07:08:20|738276.6|737276.6|738302.1|737302.1|738305.3|737305.3|738276.6|737276.6|31
1621235310000|2021-05-17 07:08:30|738302.8|737302.8|738402|737402|738926.9|737417.9|738292.9|736800.8|32
1621235320000|2021-05-17 07:08:40|738400.9|737400.9|738428.7|737428.7|738913|737428.7|738360.2|736880.8|35
1621235330000|2021-05-17 07:08:50|738458.2|737458.2|738438.3|737438.3|738934.1|737458.2|738408|736921.1|33
1621235340000|2021-05-17 07:09:00|738430.7|737430.7|738446.6|737446.6|738447.9|737447.9|738362.4|737362.4|37
1621235350000|2021-05-17 07:09:10|738429.6|737429.6|738418|737418|738447|737447|738414.7|737414.7|28
1621235360000|2021-05-17 07:09:20|738411.2|737411.2|738304.1|737304.1|738424.2|737424.2|738218.3|737218.3|38
1621235370000|2021-05-17 07:09:30|738305.4|737305.4|738340|737340|738829.4|737369.8|738280.6|736829.4|34
1621235380000|2021-05-17 07:09:40|738345.1|737345.1|738355.2|737355.2|738366.8|737366.8|738330.7|737330.7|27
1621235390000|2021-05-17 07:09:50|738360.5|737360.5|738267|737267|738832.4|737361.3|738267|736832.4|30
1621235400000|2021-05-17 07:10:00|738261.7|737261.7|738131.3|737131.3|738772.9|737298|738131.3|736615|40
1621235410000|2021-05-17 07:10:10|738151.7|737151.7|738236.9|737236.9|738716.2|737272.8|738151.7|736648.4|38
1621235420000|2021-05-17 07:10:20|738236.5|737236.5|738309.1|737309.1|738738.4|737309.1|738195.1|736717.9|39
1621235430000|2021-05-17 07:10:30|738289.8|737289.8|738388.8|737388.8|738388.8|737388.8|738277.2|737277.2|30
1621235440000|2021-05-17 07:10:40|738374.8|737374.8|738413.9|737413.9|738431.8|737431.8|738354.4|737354.4|36
1621235450000|2021-05-17 07:10:50|738423.4|737423.4|738365.5|737365.5|738428.2|737428.2|738365.5|737365.5|35
1621235460000|2021-05-17 07:11:00|738291.2|737291.2|738227.8|737227.8|738291.2|737291.2|738221.5|737221.5|39
1621235470000|2021-05-17 07:11:10|738230.3|737230.3|738252.6|737252.6|738331|737331|738212.1|737212.1|39
1621235480000|2021-05-17 07:11:20|738249.5|737249.5|738380.8|737380.8|738445|737445|738229.3|737229.3|38
1621235490000|2021-05-17 07:11:30|738371|737371|738429.5|737429.5|738437.4|737437.4|738371|737371|40
1621235500000|2021-05-17 07:11:40|738428.2|737428.2|738509.1|737509.1|738510.5|737510.5|738410.1|737410.1|35
1621235510000|2021-05-17 07:11:50|738511.3|737511.3|738503.7|737503.7|738523.1|737523.1|738496.3|737496.3|38
1621235520000|2021-05-17 07:12:00|738502|737502|738401.7|737401.7|738524.8|737524.8|738369.4|737369.4|38
1621235530000|2021-05-17 07:12:10|738379.3|737379.3|738441.7|737441.7|738443.7|737443.7|738361.3|737361.3|37
1621235540000|2021-05-17 07:12:20|738432.9|737432.9|738413.4|737413.4|738439.7|737439.7|738402.2|737402.2|40
1621235550000|2021-05-17 07:12:30|738408.5|737408.5|738497.2|737497.2|738500.6|737500.6|738408.5|737408.5|39
1621235560000|2021-05-17 07:12:40|738500.6|737500.6|738448.7|737448.7|738500.6|737500.6|738412.6|737412.6|37
1621235570000|2021-05-17 07:12:50|738462.5|737462.5|738490.9|737490.9|738503.8|737503.8|738452.4|737452.4|34
1621235580000|2021-05-17 07:13:00|738495.1|737495.1|738499.3|737499.3|738508|737508|738436.1|737436.1|33
1621235590000|2021-05-17 07:13:10|738499.5|737499.5|738506|737506|738511.5|737511.5|738495.6|737495.6|25
1621235600000|2021-05-17 07:13:20|738494|737494|738502|737502|738510.4|737510.4|738481.5|737481.5|29
1621235610000|2021-05-17 07:13:30|738503|737503|738466.6|737466.6|738521.3|737521.3|738450.1|737450.1|35
1621235620000|2021-05-17 07:13:40|738420.5|737420.5|738334.4|737334.4|738812.8|737420.5|738298.7|736772|39
1621235630000|2021-05-17 07:13:50|738342|737342|738420.9|737420.9|738909.5|737432.6|738337.5|736890.2|38
1621235640000|2021-05-17 07:14:00|738440.9|737440.9|738443.4|737443.4|738451.9|737451.9|738439.1|737439.1|35
1621235650000|2021-05-17 07:14:10|738441.9|737441.9|738451.2|737451.2|738452.3|737452.3|738426.8|737426.8|31
1621235660000|2021-05-17 07:14:20|738451.5|737451.5|738369.8|737369.8|738862.8|737453|738369.8|736859.5|23
1621235670000|2021-05-17 07:14:30|738364.9|737364.9|738331.3|737331.3|738365.1|737365.1|738299.8|737299.8|31
1621235680000|2021-05-17 07:14:40|738330.4|737330.4|738375.7|737375.7|738375.7|737375.7|738289.9|737289.9|35
1621235690000|2021-05-17 07:14:50|738368.2|737368.2|738360.9|737360.9|738396|737396|738348.6|737348.6|34
1621235700000|2021-05-17 07:15:00|738356.6|737356.6|738253|737253|738781|737359.2|738219.2|736759.3|37
1621235710000|2021-05-17 07:15:10|738252.3|737252.3|738388.2|737388.2|738878|737390.5|738252.3|736878|35
1621235720000|2021-05-17 07:15:20|738386.4|737386.4|738417.9|737417.9|738911.2|737433.7|738382.3|736911.2|33
1621235730000|2021-05-17 07:15:30|738398.2|737398.2|738430.6|737430.6|738436.5|737436.5|738394|737394|30
1621235740000|2021-05-17 07:15:40|738430.9|737430.9|738431.5|737431.5|738432.1|737432.1|738423|737423|24
1621235750000|2021-05-17 07:15:50|738427.8|737427.8|738430.1|737430.1|738432.3|737432.3|738425.2|737425.2|12
1621235760000|2021-05-17 07:16:00|738425.6|737425.6|738411.4|737411.4|738433.3|737433.3|738397.2|737397.2|33
1621235770000|2021-05-17 07:16:10|738412.3|737412.3|738439.1|737439.1|738439.1|737439.1|738391|737391|24
1621235780000|2021-05-17 07:16:20|738435.8|737435.8|738487.7|737487.7|738503.1|737503.1|738435.8|737435.8|33
1621235790000|2021-05-17 07:16:30|738483.5|737483.5|738438.5|737438.5|738498.5|737498.5|738438.5|737438.5|31
1621235800000|2021-05-17 07:16:40|738436|737436|738443.8|737443.8|738459.9|737459.9|738402.6|737402.6|32
1621235810000|2021-05-17 07:16:50|738444.1|737444.1|738469|737469|738469|737469|738433|737433|26
1621235820000|2021-05-17 07:17:00|738458.3|737458.3|738975.5|736975.5|738989|737505|738434.3|736936|27
1621235830000|2021-05-17 07:17:10|738467.7|737467.7|738466.5|737466.5|738478.3|737478.3|738448.7|737448.7|26
1621235840000|2021-05-17 07:17:20|738463.7|737463.7|738469|737469|738991|737490.7|738456.2|736991|31
1621235850000|2021-05-17 07:17:30|738446.5|737446.5|738948.6|736948.6|738948.6|737472.3|738446.5|736941.2|18
1621235860000|2021-05-17 07:17:40|738947|736947|738469.9|737469.9|738947|737479.8|738458.7|736947|26
1621235870000|2021-05-17 07:17:50|738468.5|737468.5|738478.9|737478.9|738488|737488|738458.5|737458.5|24
1621235880000|2021-05-17 07:18:00|738476.8|737476.8|738467.9|737467.9|738483.5|737483.5|738461.3|737461.3|30
1621235890000|2021-05-17 07:18:10|738463.9|737463.9|738485.6|737485.6|738485.6|737485.6|738459|737459|24
1621235900000|2021-05-17 07:18:20|738486.4|737486.4|738500.3|737500.3|738553.3|737553.3|738469.9|737469.9|33
1621235910000|2021-05-17 07:18:30|738492.1|737492.1|738509.5|737509.5|738522.2|737522.2|738479.4|737479.4|33
1621235920000|2021-05-17 07:18:40|738506.5|737506.5|738518.7|737518.7|738545.7|737545.7|738487.1|737487.1|30
1621235930000|2021-05-17 07:18:50|738519.5|737519.5|738550.5|737550.5|738556.3|737556.3|738510|737510|26
1621235940000|2021-05-17 07:19:00|738547.2|737547.2|738525.2|737525.2|738547.2|737547.2|738486.9|737486.9|36
1621235950000|2021-05-17 07:19:10|738526.5|737526.5|738533.7|737533.7|738541.3|737541.3|738526.5|737526.5|24
1621235960000|2021-05-17 07:19:20|738542.3|737542.3|738539.4|737539.4|738550.4|737550.4|738511.6|737511.6|31
1621235970000|2021-05-17 07:19:30|738538.5|737538.5|738472.3|737472.3|738938.1|737540.6|738428.9|736938.1|26
1621235980000|2021-05-17 07:19:40|738458.3|737458.3|738416.7|737416.7|738458.3|737458.3|738412.1|737412.1|26
1621235990000|2021-05-17 07:19:50|738416.3|737416.3|738421.9|737421.9|738431.8|737431.8|738406|737406|23
1621236000000|2021-05-17 07:20:00|738414.7|737414.7|738266.7|737266.7|738772.9|737422.5|738216.8|736756.6|36
1621236010000|2021-05-17 07:20:10|738267.6|737267.6|738261.6|737261.6|738277.2|737277.2|738245.5|737245.5|36
1621236020000|2021-05-17 07:20:20|738260.1|737260.1|738213.9|737213.9|738718.1|737280.5|738173.5|736702.5|40
1621236030000|2021-05-17 07:20:30|738204.2|737204.2|738206.4|737206.4|738728|737223.8|738192.5|736711.1|32
1621236040000|2021-05-17 07:20:40|738202.7|737202.7|738165|737165|738207.2|737207.2|738159.4|737159.4|25
1621236050000|2021-05-17 07:20:50|738169.6|737169.6|738184|737184|738201.7|737201.7|738162.1|737162.1|31
1621236060000|2021-05-17 07:21:00|738180.5|737180.5|738239.6|737239.6|738768.2|737253|738174.5|736731|31
1621236070000|2021-05-17 07:21:10|738241|737241|738262.6|737262.6|738793|737313.3|738239.7|736784.9|33
1621236080000|2021-05-17 07:21:20|738280.4|737280.4|738276|737276|738813.3|737305.7|738264|736798.2|23
1621236090000|2021-05-17 07:21:30|738275.1|737275.1|738319.5|737319.5|738319.5|737319.5|738264.8|737264.8|32
1621236100000|2021-05-17 07:21:40|738325.4|737325.4|738382.9|737382.9|738883.1|737408.7|738257.8|736859.2|34
1621236110000|2021-05-17 07:21:50|738380.9|737380.9|738421.8|737421.8|738938.8|737436|738380.9|736892.2|31
1621236120000|2021-05-17 07:22:00|738393.7|737393.7|738914.2|736914.2|738914.2|737393.7|738379.2|736889.9|29
1621236130000|2021-05-17 07:22:10|738906.6|736906.6|738893.1|736893.1|738934.1|737411.7|738370.8|736893.1|29
1621236140000|2021-05-17 07:22:20|738893.2|736893.2|738425.6|737425.6|738935|737425.6|738384.4|736879|27
1621236150000|2021-05-17 07:22:30|738442.9|737442.9|738430.4|737430.4|738957.7|737461|738427|736957.7|25
1621236160000|2021-05-17 07:22:40|738439.5|737439.5|738434|737434|738447.6|737447.6|738420.4|737420.4|23
1621236170000|2021-05-17 07:22:50|738949.1|736949.1|738505.8|737505.8|739006.1|737505.8|738406.5|736949.1|30
1621236180000|2021-05-17 07:23:00|738492|737492|738497.6|737497.6|738505|737505|738459.5|737459.5|30
1621236190000|2021-05-17 07:23:10|738497.4|737497.4|738505|737505|738545.3|737545.3|738486.4|737486.4|28
1621236200000|2021-05-17 07:23:20|738510|737510|738617.7|737617.7|739149.8|737646.7|738510|737141.2|32
1621236210000|2021-05-17 07:23:30|738642.8|737642.8|738605|737605|739162.4|737642.8|738589.5|737142.6|36
1621236220000|2021-05-17 07:23:40|739133.3|737133.3|738625.2|737625.2|739143.2|737627.7|738589.5|737122.9|27
1621236230000|2021-05-17 07:23:50|738615.9|737615.9|738590.2|737590.2|739112|737618.6|738587|737084.5|24
1621236240000|2021-05-17 07:24:00|738593.3|737593.3|738544.4|737544.4|739100.6|737607.8|738543.2|737058.2|35
1621236250000|2021-05-17 07:24:10|738545.4|737545.4|738550|737550|738596.7|737596.7|738545.4|737545.4|33
1621236260000|2021-05-17 07:24:20|738541|737541|738602.9|737602.9|739112.3|737620.4|738527.6|737087|29
1621236270000|2021-05-17 07:24:30|738598.9|737598.9|738592.9|737592.9|739047.5|737612|738545.9|737047.5|35
1621236280000|2021-05-17 07:24:40|738585.3|737585.3|739073.7|737073.7|739076|737599.3|738564.5|737073.7|31
1621236290000|2021-05-17 07:24:50|738599.8|737599.8|738665.5|737665.5|738665.5|737665.5|738584.8|737584.8|30
1621236300000|2021-05-17 07:25:00|738629.5|737629.5|738535.1|737535.1|738656.1|737656.1|738533.1|737533.1|37
1621236310000|2021-05-17 07:25:10|738536.1|737536.1|738513.2|737513.2|738543.3|737543.3|738494.8|737494.8|30
1621236320000|2021-05-17 07:25:20|738528.3|737528.3|738516.2|737516.2|738540.3|737540.3|738510|737510|30
1621236330000|2021-05-17 07:25:30|738515.4|737515.4|738557.6|737557.6|738561.7|737561.7|738496|737496|35
1621236340000|2021-05-17 07:25:40|738555.7|737555.7|738553.4|737553.4|738566.6|737566.6|738515.5|737515.5|34
1621236350000|2021-05-17 07:25:50|739048.8|737048.8|738624.6|737624.6|739050.6|737644.8|738554.7|737048.8|36
1621236360000|2021-05-17 07:26:00|738628.1|737628.1|738591.4|737591.4|738635.4|737635.4|738589.5|737589.5|30
1621236370000|2021-05-17 07:26:10|738596.1|737596.1|738600.7|737600.7|738619.1|737619.1|738591.3|737591.3|26
1621236380000|2021-05-17 07:26:20|738601.2|737601.2|738586.3|737586.3|738601.2|737601.2|738571|737571|28
1621236390000|2021-05-17 07:26:30|738586|737586|738689.5|737689.5|738695.3|737695.3|738569.5|737569.5|33
1621236400000|2021-05-17 07:26:40|738691.4|737691.4|738707.7|737707.7|739204.9|737714.8|738686.2|737202.9|28
1621236410000|2021-05-17 07:26:50|738704|737704|738668.6|737668.6|739186.3|737711.1|738660|737178.5|27
1621236420000|2021-05-17 07:27:00|738674|737674|738669.4|737669.4|739177.3|737689.3|738656.1|737177.3|35
1621236430000|2021-05-17 07:27:10|738691.9|737691.9|738682.4|737682.4|739204.9|737702.2|738653|737192.8|25
1621236440000|2021-05-17 07:27:20|738668|737668|738651.9|737651.9|738690.1|737690.1|738649.9|737649.9|28
1621236450000|2021-05-17 07:27:30|738645.1|737645.1|738602|737602|739094.8|737656|738578.7|737094.8|35
1621236460000|2021-05-17 07:27:40|738605.8|737605.8|738615.1|737615.1|738642.6|737642.6|738605.8|737605.8|26
1621236470000|2021-05-17 07:27:50|738615.5|737615.5|738593|737593|738648.8|737648.8|738593|737593|30
1621236480000|2021-05-17 07:28:00|738582.9|737582.9|738535.5|737535.5|738602.2|737602.2|738531.9|737531.9|29
1621236490000|2021-05-17 07:28:10|738534.9|737534.9|738485.7|737485.7|738534.9|737534.9|738481.9|737481.9|33
1621236500000|2021-05-17 07:28:20|738489|737489|738439|737439|738500.8|737500.8|738414.3|737414.3|32
1621236510000|2021-05-17 07:28:30|738471.8|737471.8|738911.6|736911.6|738969.9|737471.8|738410.8|736911.6|25
1621236520000|2021-05-17 07:28:40|738409.7|737409.7|738418|737418|738900.4|737418|738372.8|736882|32
1621236530000|2021-05-17 07:28:50|738418.4|737418.4|738416.4|737416.4|738419.9|737419.9|738395.6|737395.6|27
1621236540000|2021-05-17 07:29:00|738403.1|737403.1|738573.6|737573.6|738585.5|737585.5|738398.5|737398.5|34
1621236550000|2021-05-17 07:29:10|738573.4|737573.4|738564.8|737564.8|739054.4|737576.2|738547.5|737049.7|30
1621236560000|2021-05-17 07:29:20|738565.9|737565.9|738543.1|737543.1|738570.4|737570.4|738535.7|737535.7|21
1621236570000|2021-05-17 07:29:30|738535|737535|738630.4|737630.4|739139.6|737630.4|738513.2|737125.4|35
1621236580000|2021-05-17 07:29:40|738633.1|737633.1|738629.1|737629.1|738658.5|737658.5|738618.4|737618.4|31
1621236590000|2021-05-17 07:29:50|738638|737638|738718.6|737718.6|739200.4|737718.6|738636|737192.4|34
1621236600000|2021-05-17 07:30:00|738710.1|737710.1|738692.4|737692.4|738750.7|737750.7|738684.5|737684.5|33
1621236610000|2021-05-17 07:30:10|738693.2|737693.2|738666.1|737666.1|739191|737729.3|738666.1|737178.1|32
1621236620000|2021-05-17 07:30:20|738664.6|737664.6|738751.6|737751.6|738760.5|737760.5|738655.4|737655.4|35
1621236630000|2021-05-17 07:30:30|738754.8|737754.8|738692.6|737692.6|738754.8|737754.8|738683|737683|34
1621236640000|2021-05-17 07:30:40|738690.2|737690.2|738945.4|737945.4|738968.8|737968.8|738690.2|737690.2|31
1621236650000|2021-05-17 07:30:50|738943.3|737943.3|738877.8|737877.8|738947|737947|738837.1|737837.1|33
1621236660000|2021-05-17 07:31:00|738890.4|737890.4|738936|737936|739438.2|737978.2|738890.4|737438.2|29
1621236670000|2021-05-17 07:31:10|738934.6|737934.6|738883.1|737883.1|738954.3|737954.3|738872.7|737872.7|33
1621236680000|2021-05-17 07:31:20|738876.3|737876.3|738853|737853|738887.7|737887.7|738781.9|737781.9|34
1621236690000|2021-05-17 07:31:30|738853.5|737853.5|738799.9|737799.9|738858.4|737858.4|738799.9|737799.9|30
1621236700000|2021-05-17 07:31:40|738801|737801|738819.5|737819.5|738828.5|737828.5|738795|737795|36
1621236710000|2021-05-17 07:31:50|738817|737817|738890.5|737890.5|738894|737894|738817|737817|26
1621236720000|2021-05-17 07:32:00|738836.9|737836.9|738734.5|737734.5|738881.9|737881.9|738728.5|737728.5|35
1621236730000|2021-05-17 07:32:10|738732|737732|738809.6|737809.6|738810.4|737810.4|738732|737732|30
1621236740000|2021-05-17 07:32:20|738805.5|737805.5|738818.8|737818.8|738850.1|737850.1|738802.7|737802.7|35
1621236750000|2021-05-17 07:32:30|738817.4|737817.4|738820.1|737820.1|738831.8|737831.8|738813.1|737813.1|33
1621236760000|2021-05-17 07:32:40|738819.9|737819.9|738816.6|737816.6|738834.6|737834.6|738808.5|737808.5|30
1621236770000|2021-05-17 07:32:50|738830.6|737830.6|738837.7|737837.7|738851.1|737851.1|738826.6|737826.6|33
1621236780000|2021-05-17 07:33:00|738834.7|737834.7|738858.6|737858.6|738870.3|737870.3|738825.5|737825.5|34
1621236790000|2021-05-17 07:33:10|738860.8|737860.8|738822.7|737822.7|738868.2|737868.2|738822.7|737822.7|23
1621236800000|2021-05-17 07:33:20|738830.2|737830.2|738841.1|737841.1|738842.6|737842.6|738828.5|737828.5|26
1621236810000|2021-05-17 07:33:30|738839.2|737839.2|738825.4|737825.4|738839.2|737839.2|738813.5|737813.5|22
1621236820000|2021-05-17 07:33:40|738827.8|737827.8|738807|737807|738837.5|737837.5|738807|737807|26
1621236830000|2021-05-17 07:33:50|738810|737810|738801|737801|738827|737827|738796.7|737796.7|21
1621236840000|2021-05-17 07:34:00|738808.7|737808.7|738828.5|737828.5|738849.6|737849.6|738791.2|737791.2|35
1621236850000|2021-05-17 07:34:10|738830.6|737830.6|738825.5|737825.5|738843.7|737843.7|738815.1|737815.1|22
1621236860000|2021-05-17 07:34:20|738833.3|737833.3|738856.9|737856.9|738862.7|737862.7|738833.3|737833.3|17
1621236870000|2021-05-17 07:34:30|738848.8|737848.8|738803.3|737803.3|738848.8|737848.8|738803.3|737803.3|26
1621236880000|2021-05-17 07:34:40|738805.4|737805.4|738925.2|737925.2|738926.6|737926.6|738804.1|737804.1|30
1621236890000|2021-05-17 07:34:50|738924.3|737924.3|739089|738089|739101.9|738101.9|738922|737922|30
1621236900000|2021-05-17 07:35:00|739074.5|738074.5|739571|737571|739573.5|738093.9|739024.6|737535.2|38
1621236910000|2021-05-17 07:35:10|739573.7|737573.7|739524.4|737524.4|739577.2|738063.2|739023.1|737516|35
1621236920000|2021-05-17 07:35:20|739532|737532|739519|737519|739537.1|738043.6|739018.1|737515.6|39
1621236930000|2021-05-17 07:35:30|739030|738030|739084.7|738084.7|739587.8|738104.6|739030|737587.8|30
1621236940000|2021-05-17 07:35:40|739081.7|738081.7|739079.9|738079.9|739087.3|738087.3|739051.6|738051.6|36
1621236950000|2021-05-17 07:35:50|739070.8|738070.8|739089.4|738089.4|739584.1|738090.7|739047.7|737569.3|37
1621236960000|2021-05-17 07:36:00|739087.2|738087.2|739141.4|738141.4|739141.5|738141.5|739085.9|738085.9|30
1621236970000|2021-05-17 07:36:10|739130.5|738130.5|739155.4|738155.4|739155.4|738155.4|739130.5|738130.5|19
1621236980000|2021-05-17 07:36:20|739153.4|738153.4|739134.8|738134.8|739220.5|738220.5|739132.8|738132.8|27
1621236990000|2021-05-17 07:36:30|739134.3|738134.3|739180.5|738180.5|739225.3|738225.3|739134|738134|33
1621237000000|2021-05-17 07:36:40|739194.3|738194.3|739257.1|738257.1|739257.1|738257.1|739127|738127|36
1621237010000|2021-05-17 07:36:50|739254.9|738254.9|739273.9|738273.9|739286.3|738286.3|739241.5|738241.5|29
1621237020000|2021-05-17 07:37:00|739275.1|738275.1|739300.7|738300.7|739810.7|738319.9|739270.4|737788.6|27
1621237030000|2021-05-17 07:37:10|739301.3|738301.3|739777|737777|739789.7|738307.1|739267.5|737777|31
1621237040000|2021-05-17 07:37:20|739783.5|737783.5|739234.2|738234.2|739783.5|738251.4|739186.7|737735.6|30
1621237050000|2021-05-17 07:37:30|739233|738233|739349.2|738349.2|739787.1|738356.4|739230|737787.1|31
1621237060000|2021-05-17 07:37:40|739355.2|738355.2|739333.7|738333.7|739358.8|738358.8|739331.3|738331.3|19
1621237070000|2021-05-17 07:37:50|739324.4|738324.4|739269.9|738269.9|739782.1|738324.4|739265.1|737772.5|31
1621237080000|2021-05-17 07:38:00|739260.7|738260.7|739322.8|738322.8|739778.6|738325.9|739258|737759.3|34
1621237090000|2021-05-17 07:38:10|739329.7|738329.7|739224.9|738224.9|739785.3|738341.3|739224.9|737766.5|34
1621237100000|2021-05-17 07:38:20|739228.3|738228.3|739251.5|738251.5|739286.8|738286.8|739224|738224|30
1621237110000|2021-05-17 07:38:30|739254.2|738254.2|739234.5|738234.5|739762.8|738269.8|739234.5|737736.7|29
1621237120000|2021-05-17 07:38:40|739236.6|738236.6|739275.2|738275.2|739289|738289|739234|738234|28
1621237130000|2021-05-17 07:38:50|739277.6|738277.6|739754.8|737754.8|739755.2|738289.9|739235.5|737738.3|30
1621237140000|2021-05-17 07:39:00|739250.5|738250.5|739252.5|738252.5|739287.2|738287.2|739250.5|738250.5|31
1621237150000|2021-05-17 07:39:10|739265.8|738265.8|739212.5|738212.5|739299.4|738299.4|739212.5|738212.5|33
1621237160000|2021-05-17 07:39:20|739217.5|738217.5|739231.1|738231.1|739730.5|738240.5|739217.5|737730.5|28
1621237170000|2021-05-17 07:39:30|739224.8|738224.8|739200|738200|739227.2|738227.2|739169.4|738169.4|34
1621237180000|2021-05-17 07:39:40|739197.9|738197.9|739174.9|738174.9|739241.9|738241.9|739155|738155|34
1621237190000|2021-05-17 07:39:50|739176.2|738176.2|739207.4|738207.4|739672.4|738207.4|739140.8|737640.9|31
1621237200000|2021-05-17 07:40:00|739229|738229|739179.4|738179.4|739705.6|738234.9|739179.4|737695|32
1621237210000|2021-05-17 07:40:10|739189|738189|739235.5|738235.5|739714.1|738237.4|739154.7|737714.1|40
1621237220000|2021-05-17 07:40:20|739218.5|738218.5|739256.6|738256.6|739742|738262.1|739217.5|737741.5|38
1621237230000|2021-05-17 07:40:30|739268.7|738268.7|739239.3|738239.3|739273.9|738273.9|739239.1|738239.1|31
1621237240000|2021-05-17 07:40:40|739238.9|738238.9|739142.1|738142.1|739243|738243|739142.1|738142.1|28
1621237250000|2021-05-17 07:40:50|739146.2|738146.2|739154|738154|739167.8|738167.8|739146.2|738146.2|31
1621237260000|2021-05-17 07:41:00|739149.6|738149.6|739211.9|738211.9|739216.2|738216.2|739149.6|738149.6|34
1621237270000|2021-05-17 07:41:10|739209.8|738209.8|739739.1|737739.1|739742.9|738239.3|739173|737704.1|34
1621237280000|2021-05-17 07:41:20|739253.7|738253.7|739214.1|738214.1|739749|738255.7|739214.1|737749|27
1621237290000|2021-05-17 07:41:30|739222|738222|739241|738241|739702|738269.4|739186.8|737702|29
1621237300000|2021-05-17 07:41:40|739251|738251|739259|738259|739261.4|738261.4|739245.6|738245.6|22
1621237310000|2021-05-17 07:41:50|739257.4|738257.4|739255.6|738255.6|739257.4|738257.4|739239.5|738239.5|20
1621237320000|2021-05-17 07:42:00|739255.3|738255.3|739269.7|738269.7|739274.1|738274.1|739241.8|738241.8|20
1621237330000|2021-05-17 07:42:10|739270.1|738270.1|739254|738254|739271.4|738271.4|739252.8|738252.8|22
1621237340000|2021-05-17 07:42:20|739255.8|738255.8|739258.8|738258.8|739271.4|738271.4|739253.7|738253.7|25
1621237350000|2021-05-17 07:42:30|739250.8|738250.8|739217.6|738217.6|739258.9|738258.9|739203.3|738203.3|22
1621237360000|2021-05-17 07:42:40|739215.7|738215.7|739257.9|738257.9|739267.4|738267.4|739215.7|738215.7|30
1621237370000|2021-05-17 07:42:50|739259.3|738259.3|739258.9|738258.9|739264.7|738264.7|739252.4|738252.4|25
1621237380000|2021-05-17 07:43:00|739248.8|738248.8|739213.9|738213.9|739248.8|738248.8|739209.1|738209.1|33
1621237390000|2021-05-17 07:43:10|739214.4|738214.4|739222.9|738222.9|739717.7|738224.2|739195.3|737717|19
1621237400000|2021-05-17 07:43:20|739225.6|738225.6|739227.4|738227.4|739228.6|738228.6|739186.2|738186.2|28
1621237410000|2021-05-17 07:43:30|739226.8|738226.8|739213.1|738213.1|739242.7|738242.7|739213|738213|28
1621237420000|2021-05-17 07:43:40|739213|738213|739218.5|738218.5|739706.4|738221|739172.1|737698.2|23
1621237430000|2021-05-17 07:43:50|739263.6|738263.6|739367.9|738367.9|739377.6|738377.6|739255.9|738255.9|32
1621237440000|2021-05-17 07:44:00|739365.5|738365.5|739280.2|738280.2|739379|738379|739279.5|738279.5|34
1621237450000|2021-05-17 07:44:10|739282.2|738282.2|739363.5|738363.5|739389|738389|739282.2|738282.2|36
1621237460000|2021-05-17 07:44:20|739364.7|738364.7|739375.8|738375.8|739412.5|738412.5|739364.2|738364.2|36
1621237470000|2021-05-17 07:44:30|739375.2|738375.2|739383.9|738383.9|739397|738397|739373|738373|35
1621237480000|2021-05-17 07:44:40|739385.7|738385.7|739344.9|738344.9|739386.4|738386.4|739338.9|738338.9|32
1621237490000|2021-05-17 07:44:50|739345.4|738345.4|739368|738368|739383|738383|739345.4|738345.4|29
1621237500000|2021-05-17 07:45:00|739375.2|738375.2|739447|738447|739466.5|738466.5|739367.2|738367.2|30
1621237510000|2021-05-17 07:45:10|739444.4|738444.4|739467.5|738467.5|739467.5|738467.5|739433|738433|30
1621237520000|2021-05-17 07:45:20|739465.8|738465.8|739462.2|738462.2|739489.2|738489.2|739461.3|738461.3|26
1621237530000|2021-05-17 07:45:30|739461.1|738461.1|740335.5|738335.5|740431|738736.8|739461.1|738284.5|37
1621237540000|2021-05-17 07:45:40|740351.8|738351.8|740337.7|738337.7|740390.4|738390.4|740272.3|738272.3|40
1621237550000|2021-05-17 07:45:50|740338.6|738338.6|740334.1|738334.1|740338.6|738829.5|739812.2|738308|38
1621237560000|2021-05-17 07:46:00|739818.8|738818.8|739750.2|738750.2|740375.7|738894.2|739750.2|738319.7|39
1621237570000|2021-05-17 07:46:10|739752.1|738752.1|740250.2|738250.2|740257.2|738773.9|739740.6|738250.2|37
1621237580000|2021-05-17 07:46:20|739746.7|738746.7|740272.8|738272.8|740280.9|738774.8|739746.7|738251.6|35
1621237590000|2021-05-17 07:46:30|740271.8|738271.8|739758.1|738758.1|740271.9|738794.2|739757.4|738260.3|34
1621237600000|2021-05-17 07:46:40|739770.2|738770.2|739662.3|738662.3|739777.1|738777.1|739662.3|738662.3|35
1621237610000|2021-05-17 07:46:50|739664.1|738664.1|739662|738662|739688.4|738688.4|739655.1|738655.1|30
1621237620000|2021-05-17 07:47:00|739641.9|738641.9|739634.5|738634.5|739666.2|738666.2|739627.4|738627.4|28
1621237630000|2021-05-17 07:47:10|739633.3|738633.3|739635.5|738635.5|739645|738645|739630.3|738630.3|33
1621237640000|2021-05-17 07:47:20|739637.2|738637.2|739646.2|738646.2|739663.2|738663.2|739632.1|738632.1|27
1621237650000|2021-05-17 07:47:30|739648.8|738648.8|739673|738673|739687.4|738687.4|739647.5|738647.5|35
1621237660000|2021-05-17 07:47:40|739669.3|738669.3|739673.2|738673.2|739682.9|738682.9|739660.7|738660.7|36
1621237670000|2021-05-17 07:47:50|739670.3|738670.3|739784.2|738784.2|740301.1|738799.1|739670.3|738220.5|36
1621237680000|2021-05-17 07:48:00|739780.5|738780.5|739857.6|738857.6|739888.6|738888.6|739767.5|738767.5|33
1621237690000|2021-05-17 07:48:10|739861.9|738861.9|739875.9|738875.9|739878.9|738878.9|739857.4|738857.4|30
1621237700000|2021-05-17 07:48:20|739875.1|738875.1|739827.3|738827.3|739876|738876|739789.1|738789.1|30
1621237710000|2021-05-17 07:48:30|739832.7|738832.7|739873.2|738873.2|740397.5|738894.5|739796.7|738301.1|38
1621237720000|2021-05-17 07:48:40|740363.3|738363.3|739852.5|738852.5|740372.7|738882.2|739835.7|738352.5|38
1621237730000|2021-05-17 07:48:50|739853.7|738853.7|739861.7|738861.7|739879.9|738879.9|739853.7|738853.7|38
1621237740000|2021-05-17 07:49:00|739864|738864|739868.5|738868.5|739868.5|738868.5|739821|738821|36
1621237750000|2021-05-17 07:49:10|739884.4|738884.4|740376|738376|740393.2|738885|739861.9|738357.7|30
1621237760000|2021-05-17 07:49:20|739870|738870|739868.4|738868.4|739881|738881|739866.9|738866.9|28
1621237770000|2021-05-17 07:49:30|739862.4|738862.4|739867.4|738867.4|739876.5|738876.5|739860.9|738860.9|30
1621237780000|2021-05-17 07:49:40|739860.6|738860.6|739857.2|738857.2|740369.7|738863.1|739853.5|738354.2|27
1621237790000|2021-05-17 07:49:50|739855|738855|739853.3|738853.3|739863|738863|739849.8|738849.8|21
1621237800000|2021-05-17 07:50:00|739844|738844|739936.1|738936.1|740651.9|739116.2|739844|738450.3|40
1621237810000|2021-05-17 07:50:10|740450.3|738450.3|739894|738894|740450.5|738945.4|739792|738290.2|40
1621237820000|2021-05-17 07:50:20|739903|738903|740445.4|738445.4|740445.4|738949.3|739860.2|738378.4|35
1621237830000|2021-05-17 07:50:30|739962.9|738962.9|740478.1|738478.1|740486.5|738982|739958.1|738464.2|27
1621237840000|2021-05-17 07:50:40|739979.5|738979.5|739845.3|738845.3|740456.2|738979.5|739841.2|738353.2|35
1621237850000|2021-05-17 07:50:50|740350.1|738350.1|739820.5|738820.5|740350.1|738846.3|739816.5|738328.5|24
1621237860000|2021-05-17 07:51:00|739819.5|738819.5|739791.8|738791.8|739826.4|738826.4|739790.8|738790.8|35
1621237870000|2021-05-17 07:51:10|739791.4|738791.4|740283.3|738283.3|740283.3|738791.4|739727.6|738280.1|30
1621237880000|2021-05-17 07:51:20|740274.5|738274.5|739751|738751|740274.5|738766.4|739743.7|738250.7|28
1621237890000|2021-05-17 07:51:30|740246.8|738246.8|740181.8|738181.8|740246.8|738666.7|739650.1|738162.1|32
1621237900000|2021-05-17 07:51:40|740181.3|738181.3|739573.8|738573.8|740187.9|738598.9|739552.7|738059.2|33
1621237910000|2021-05-17 07:51:50|739579.1|738579.1|739591.5|738591.5|739599|738599|739550.4|738550.4|30
1621237920000|2021-05-17 07:52:00|739585.2|738585.2|740119.5|738119.5|740119.5|738617.7|739568.1|738067.3|34
1621237930000|2021-05-17 07:52:10|739607.7|738607.7|739616.1|738616.1|740132.4|738663.8|739576.7|738079.4|32
1621237940000|2021-05-17 07:52:20|739615.4|738615.4|740066.7|738066.7|740076.1|738615.4|739552|738066.7|32
1621237950000|2021-05-17 07:52:30|740062.3|738062.3|739585.1|738585.1|740091.3|738585.1|739543.8|738062.3|31
1621237960000|2021-05-17 07:52:40|739586|738586|739614.8|738614.8|740134.4|738616.1|739538.9|738054.1|36
1621237970000|2021-05-17 07:52:50|739612.9|738612.9|739565.3|738565.3|740172.4|738615.1|739565.1|738072.6|34
1621237980000|2021-05-17 07:53:00|739576.7|738576.7|739597|738597|740106.7|738597|739571.8|738074.8|36
1621237990000|2021-05-17 07:53:10|740102.1|738102.1|739767.6|738767.6|740261.4|738776.6|739587.5|738099.1|37
1621238000000|2021-05-17 07:53:20|739757|738757|739867.9|738867.9|740309.1|738883.9|739738.5|738263.5|38
1621238010000|2021-05-17 07:53:30|739859.7|738859.7|739835.6|738835.6|740361.7|738859.7|739835|738329.5|34
1621238020000|2021-05-17 07:53:40|740346.2|738346.2|740342.2|738342.2|740349.7|738349.7|740332.3|738332.3|22
1621238030000|2021-05-17 07:53:50|740341.8|738341.8|740527|738527|740528|739021|739874.2|738341.8|33
1621238040000|2021-05-17 07:54:00|740573.1|738573.1|740011.1|739011.1|740635|739132.5|740011.1|738519.2|36
1621238050000|2021-05-17 07:54:10|740010.6|739010.6|740496.9|738496.9|740518.1|739010.6|739983.9|738495.7|31
1621238060000|2021-05-17 07:54:20|740483.9|738483.9|740561.3|738561.3|740561.3|739028.2|739982.3|738483.9|28
1621238070000|2021-05-17 07:54:30|740558.7|738558.7|740082.6|739082.6|740558.7|739085.2|740055.7|738555|22
1621238080000|2021-05-17 07:54:40|740084.7|739084.7|740158.5|739158.5|740163.5|739163.5|740084.7|739084.7|27
1621238090000|2021-05-17 07:54:50|740147.9|739147.9|740120|739120|740149.4|739149.4|740105.9|739105.9|33
1621238100000|2021-05-17 07:55:00|740102.3|739102.3|740126.3|739126.3|740151.6|739151.6|740102.3|739102.3|31
1621238110000|2021-05-17 07:55:10|740127.3|739127.3|740128.9|739128.9|740130.9|739130.9|740117.9|739117.9|20
1621238120000|2021-05-17 07:55:20|740124.1|739124.1|740102.5|739102.5|740124.1|739124.1|740069.9|739069.9|34
1621238130000|2021-05-17 07:55:30|740096.9|739096.9|740079.5|739079.5|740127.4|739127.4|740079.5|739079.5|17
1621238140000|2021-05-17 07:55:40|740082.5|739082.5|740101.6|739101.6|740123.7|739123.7|740079|739079|28
1621238150000|2021-05-17 07:55:50|740085.8|739085.8|739995.3|738995.3|740499.7|739125|739986.1|738499.3|25
1621238160000|2021-05-17 07:56:00|739998.5|738998.5|740061.4|739061.4|740565.6|739069|739991.2|738548.1|35
1621238170000|2021-05-17 07:56:10|740060.5|739060.5|740061.3|739061.3|740096|739096|740060.5|739060.5|35
1621238180000|2021-05-17 07:56:20|740066.6|739066.6|740517.2|738517.2|740519.2|739066.6|739979.5|738487|36
1621238190000|2021-05-17 07:56:30|740516.3|738516.3|739970.1|738970.1|740516.3|738996.5|739966.9|738513.5|33
1621238200000|2021-05-17 07:56:40|739967.7|738967.7|739949.6|738949.6|739968.4|738968.4|739942.5|738942.5|21
1621238210000|2021-05-17 07:56:50|739949.7|738949.7|739936.7|738936.7|739957.4|738957.4|739936.7|738936.7|25
1621238220000|2021-05-17 07:57:00|739936.9|738936.9|739849|738849|740343.4|738944.6|739836.2|738334.6|29
1621238230000|2021-05-17 07:57:10|739859.8|738859.8|740308.2|738308.2|740371.1|738869.3|739806.8|738308.2|31
1621238240000|2021-05-17 07:57:20|740305.9|738305.9|739791.7|738791.7|740305.9|738797.3|739784.3|738277.3|34
1621238250000|2021-05-17 07:57:30|739792.7|738792.7|739787|738787|740279.5|738800.5|739768.8|738279.5|29
1621238260000|2021-05-17 07:57:40|739791|738791|739789|738789|740292.3|738791|739777.1|738287.2|23
1621238270000|2021-05-17 07:57:50|739788.5|738788.5|739808.6|738808.6|739811.1|738811.1|739788.5|738788.5|18
1621238280000|2021-05-17 07:58:00|739802.9|738802.9|739855.3|738855.3|739866.9|738866.9|739801.5|738801.5|24
1621238290000|2021-05-17 07:58:10|739854.3|738854.3|739870.5|738870.5|739911.8|738911.8|739854.3|738854.3|32
1621238300000|2021-05-17 07:58:20|739871.1|738871.1|740353.7|738353.7|740353.7|738884|739844.2|738334.8|29
1621238310000|2021-05-17 07:58:30|740348|738348|740381.9|738381.9|740382.4|738881|739869.1|738344|23
1621238320000|2021-05-17 07:58:40|740378.3|738378.3|739926.9|738926.9|740383.6|738939.5|739920.9|738365.7|32
1621238330000|2021-05-17 07:58:50|739922.9|738922.9|739935.5|738935.5|740428.6|738941|739922.9|738428.6|23
1621238340000|2021-05-17 07:59:00|739933.2|738933.2|739863.9|738863.9|740423.7|738933.2|739852.3|738346.7|33
1621238350000|2021-05-17 07:59:10|739860.4|738860.4|739840.6|738840.6|739876.5|738876.5|739832|738832|34
1621238360000|2021-05-17 07:59:20|739841.5|738841.5|740336.3|738336.3|740354.8|738842.7|739835.3|738323.4|27
1621238370000|2021-05-17 07:59:30|740333.2|738333.2|740334.3|738334.3|740336.4|738336.4|740328.2|738328.2|28
1621238380000|2021-05-17 07:59:40|740333.4|738333.4|740315.6|738315.6|740333.4|738333.4|740314.5|738314.5|28
1621238390000|2021-05-17 07:59:50|740315.8|738315.8|739854.5|738854.5|740342.7|738854.5|739845.6|738314.2|27
1621238400000|2021-05-17 08:00:00|739849.9|738849.9|740133.9|739133.9|740145.3|739145.3|739849.9|738849.9|35
1621238410000|2021-05-17 08:00:10|740135.4|739135.4|740130.2|739130.2|740631.2|739158|740088|738601.8|33
1621238420000|2021-05-17 08:00:20|740110.7|739110.7|740126.3|739126.3|740169.4|739169.4|740087.2|739087.2|36
1621238430000|2021-05-17 08:00:30|740085.4|739085.4|740160.8|739160.8|740161.9|739161.9|740002.6|739002.6|37
1621238440000|2021-05-17 08:00:40|740165.5|739165.5|740083.7|739083.7|740167.8|739167.8|740076.3|739076.3|36
1621238450000|2021-05-17 08:00:50|740055.2|739055.2|739903.3|738903.3|740527.5|739083.8|739901.2|738527.5|37
1621238460000|2021-05-17 08:01:00|739905.2|738905.2|739961.3|738961.3|739961.3|738961.3|739895.9|738895.9|33
1621238470000|2021-05-17 08:01:10|739944.1|738944.1|739903.1|738903.1|740448.3|738955.1|739883.3|738422.1|35
1621238480000|2021-05-17 08:01:20|739901.6|738901.6|739790.9|738790.9|739901.6|738901.6|739756.3|738756.3|31
1621238490000|2021-05-17 08:01:30|739766.2|738766.2|739809.3|738809.3|739822|738822|739757.3|738757.3|31
1621238500000|2021-05-17 08:01:40|739809.8|738809.8|739815.1|738815.1|739828.3|738828.3|739808.5|738808.5|23
1621238510000|2021-05-17 08:01:50|739810.8|738810.8|740315|738315|740315|738810.8|739768|738309|22
1621238520000|2021-05-17 08:02:00|740316|738316|740299.2|738299.2|740316|738815.2|739796.3|738299.2|23
1621238530000|2021-05-17 08:02:10|739800.1|738800.1|739763.5|738763.5|739807.8|738807.8|739752.8|738752.8|25
1621238540000|2021-05-17 08:02:20|739761.7|738761.7|739710.3|738710.3|739771.8|738771.8|739699.6|738699.6|30
1621238550000|2021-05-17 08:02:30|739673.9|738673.9|739665.6|738665.6|740181.1|738697|739661|738174.6|27
1621238560000|2021-05-17 08:02:40|739666.2|738666.2|739661.4|738661.4|740161.5|738676.5|739618.3|738149.4|27
1621238570000|2021-05-17 08:02:50|739661.2|738661.2|739690.3|738690.3|740234.7|738781.5|739661.2|738206|32
1621238580000|2021-05-17 08:03:00|739683.3|738683.3|739654.6|738654.6|740182|738693.7|739639.9|738175.5|30
1621238590000|2021-05-17 08:03:10|739656|738656|739690.1|738690.1|739698.5|738698.5|739649.3|738649.3|23
1621238600000|2021-05-17 08:03:20|739702.1|738702.1|739651.1|738651.1|739737.7|738737.7|739651.1|738651.1|32
1621238610000|2021-05-17 08:03:30|739635.4|738635.4|739609.7|738609.7|739643.5|738643.5|739600.9|738600.9|31
1621238620000|2021-05-17 08:03:40|739613.3|738613.3|739604.5|738604.5|739625.9|738625.9|739585|738585|26
1621238630000|2021-05-17 08:03:50|739604.8|738604.8|739575.2|738575.2|739604.8|738604.8|739561.6|738561.6|34
1621238640000|2021-05-17 08:04:00|739569.8|738569.8|739568.5|738568.5|739570.6|738570.6|739550.6|738550.6|29
1621238650000|2021-05-17 08:04:10|739560.1|738560.1|739593.9|738593.9|740106.7|738593.9|739534.6|738106.7|28
1621238660000|2021-05-17 08:04:20|739595.9|738595.9|739654.5|738654.5|740134.9|738654.6|739595.9|738110.1|24
1621238670000|2021-05-17 08:04:30|739652|738652|739722.4|738722.4|740224.5|738745.1|739649.4|738224.5|25
1621238680000|2021-05-17 08:04:40|739723.1|738723.1|739718.2|738718.2|740197|738723.1|739673|738197|28
1621238690000|2021-05-17 08:04:50|740219.2|738219.2|740239.2|738239.2|740239.2|738747.4|739722.6|738219.2|24
1621238700000|2021-05-17 08:05:00|739731.2|738731.2|739732.9|738732.9|740238.9|738754.2|739714.9|738215.2|30
1621238710000|2021-05-17 08:05:10|739738.5|738738.5|739523.1|738523.1|740018|738740.3|739520.2|738018|30
1621238720000|2021-05-17 08:05:20|739522.2|738522.2|740069.8|738069.8|740088.2|738593.7|739522.2|738069.8|29
1621238730000|2021-05-17 08:05:30|740048.9|738048.9|739538|738538|740102.2|738594.6|739538|738048.9|33
1621238740000|2021-05-17 08:05:40|740038.8|738038.8|739536.3|738536.3|740043.2|738536.7|739527.8|738020|24
1621238750000|2021-05-17 08:05:50|739533.3|738533.3|739557.8|738557.8|740038|738557.8|739514.5|738021|21
1621238760000|2021-05-17 08:06:00|739552.2|738552.2|739595.3|738595.3|740077.3|738612.6|739545.4|738048.6|32
1621238770000|2021-05-17 08:06:10|739622.2|738622.2|739775.6|738775.6|740263.5|738775.6|739622.2|738123.3|31
1621238780000|2021-05-17 08:06:20|740286.3|738286.3|739738.3|738738.3|740301|738804.1|739724.8|738223.2|34
1621238790000|2021-05-17 08:06:30|739732.6|738732.6|739516.9|738516.9|740220.5|738749.5|739509.2|738011.2|37
1621238800000|2021-05-17 08:06:40|739513.6|738513.6|739507|738507|739522.9|738522.9|739500.1|738500.1|35
1621238810000|2021-05-17 08:06:50|739471.6|738471.6|739366.5|738366.5|739471.6|738471.6|739342.6|738342.6|36
1621238820000|2021-05-17 08:07:00|739361.3|738361.3|739372|738372|739383.6|738383.6|739332.2|738332.2|32
1621238830000|2021-05-17 08:07:10|739373.4|738373.4|739407.6|738407.6|739879.2|738415|739362.9|737878|32
1621238840000|2021-05-17 08:07:20|739412.8|738412.8|739444.1|738444.1|739444.1|738444.1|739397.4|738397.4|27
1621238850000|2021-05-17 08:07:30|739434.3|738434.3|739418.6|738418.6|739438.4|738438.4|739403.2|738403.2|35
1621238860000|2021-05-17 08:07:40|739421.1|738421.1|739465.1|738465.1|739469.8|738469.8|739418.9|738418.9|27
1621238870000|2021-05-17 08:07:50|739456.5|738456.5|739485|738485|739495.8|738495.8|739451.5|738451.5|32
1621238880000|2021-05-17 08:08:00|739490.5|738490.5|739491.2|738491.2|739524.1|738524.1|739460.3|738460.3|29
1621238890000|2021-05-17 08:08:10|739488.3|738488.3|739494.4|738494.4|739979.1|738516.7|739465.5|737979.1|31
1621238900000|2021-05-17 08:08:20|739497.6|738497.6|739519.3|738519.3|739520.9|738520.9|739484.1|738484.1|23
1621238910000|2021-05-17 08:08:30|739508|738508|739478.6|738478.6|739508|738508|739474.3|738474.3|30
1621238920000|2021-05-17 08:08:40|739480|738480|739503|738503|739515|738515|739471.9|738471.9|29
1621238930000|2021-05-17 08:08:50|739500.6|738500.6|739448.4|738448.4|739509.9|738509.9|739422|738422|32
1621238940000|2021-05-17 08:09:00|739465|738465|739454.4|738454.4|739471|738471|739434.8|738434.8|28
1621238950000|2021-05-17 08:09:10|739452|738452|739454.3|738454.3|739454.6|738454.6|739437|738437|30
1621238960000|2021-05-17 08:09:20|739453.5|738453.5|739377.8|738377.8|739920.4|738453.5|739373.9|737918.7|27
1621238970000|2021-05-17 08:09:30|739372.3|738372.3|739380.9|738380.9|739890|738385.5|739371.2|737875.7|23
1621238980000|2021-05-17 08:09:40|739377|738377|739876.7|737876.7|739876.7|738377|739359.8|737870.1|27
1621238990000|2021-05-17 08:09:50|739876|737876|739383.4|738383.4|739877.9|738385|739375.2|737874.3|24
1621239000000|2021-05-17 08:10:00|739382.9|738382.9|739417|738417|739889.8|738433.7|739382.9|737879|33
1621239010000|2021-05-17 08:10:10|739417.2|738417.2|739420.6|738420.6|739427.5|738427.5|739412.1|738412.1|29
1621239020000|2021-05-17 08:10:20|739421.4|738421.4|739413.8|738413.8|739421.4|738421.4|739411.9|738411.9|23
1621239030000|2021-05-17 08:10:30|739407.2|738407.2|739400.8|738400.8|739881.1|738407.2|739349.4|737846|35
1621239040000|2021-05-17 08:10:40|739415.5|738415.5|739213.8|738213.8|739726|738418.7|739172.6|737687.8|30
1621239050000|2021-05-17 08:10:50|739717.6|737717.6|739245.9|738245.9|739750.3|738249.9|739215|737714|29
1621239060000|2021-05-17 08:11:00|739231|738231|739217.1|738217.1|739255.3|738255.3|739206|738206|29
1621239070000|2021-05-17 08:11:10|739210.1|738210.1|739204.5|738204.5|739721.5|738232.9|739198.9|737714.9|33
1621239080000|2021-05-17 08:11:20|739203.5|738203.5|739216|738216|739738|738242.9|739201.3|737735.5|28
1621239090000|2021-05-17 08:11:30|739210.4|738210.4|739218.8|738218.8|739727.5|738243.1|739209.4|737726|25
1621239100000|2021-05-17 08:11:40|739207|738207|739217.8|738217.8|739231.3|738231.3|739204.4|738204.4|26
1621239110000|2021-05-17 08:11:50|739217.5|738217.5|739224.4|738224.4|739245.3|738245.3|739217.5|738217.5|34
1621239120000|2021-05-17 08:12:00|739223.7|738223.7|739231.1|738231.1|739236.3|738236.3|739221.7|738221.7|22
1621239130000|2021-05-17 08:12:10|739234.2|738234.2|739210.3|738210.3|739254.9|738254.9|739207|738207|27
1621239140000|2021-05-17 08:12:20|739214.9|738214.9|739236.8|738236.8|739738.5|738239.2|739214.9|737738.5|20
1621239150000|2021-05-17 08:12:30|739221.9|738221.9|739235.7|738235.7|739730|738240.6|739221.9|737730|18
1621239160000|2021-05-17 08:12:40|739230.5|738230.5|739227|738227|739237|738237|739219.3|738219.3|13
1621239170000|2021-05-17 08:12:50|739228.3|738228.3|739291|738291|739769.4|738291|739228|737741.5|23
1621239180000|2021-05-17 08:13:00|739280|738280|739313.7|738313.7|739781.4|738321.9|739265.5|737765.7|23
1621239190000|2021-05-17 08:13:10|739315|738315|739444.5|738444.5|739444.5|738444.5|739315|738315|33
1621239200000|2021-05-17 08:13:20|739440.6|738440.6|739435|738435|739455.5|738455.5|739425.6|738425.6|26
1621239210000|2021-05-17 08:13:30|739431.2|738431.2|739469.6|738469.6|739471.8|738471.8|739429.2|738429.2|32
1621239220000|2021-05-17 08:13:40|739468.4|738468.4|739456.1|738456.1|739472.7|738472.7|739453.3|738453.3|26
1621239230000|2021-05-17 08:13:50|739457.5|738457.5|739455.6|738455.6|739467.6|738467.6|739446.9|738446.9|25
1621239240000|2021-05-17 08:14:00|739458.8|738458.8|739453|738453|739462.7|738462.7|739451.1|738451.1|26
1621239250000|2021-05-17 08:14:10|739436.9|738436.9|739434.3|738434.3|739451.2|738451.2|739434.3|738434.3|24
1621239260000|2021-05-17 08:14:20|739434.9|738434.9|739429.7|738429.7|739437.1|738437.1|739425.5|738425.5|25
1621239270000|2021-05-17 08:14:30|739388.2|738388.2|739332.1|738332.1|739388.2|738388.2|739297.1|738297.1|32
1621239280000|2021-05-17 08:14:40|739335.5|738335.5|739317.4|738317.4|739340.3|738340.3|739312.8|738312.8|25
1621239290000|2021-05-17 08:14:50|739315.5|738315.5|739302.3|738302.3|739315.5|738315.5|739302.3|738302.3|26
1621239300000|2021-05-17 08:15:00|739284.6|738284.6|739338.5|738338.5|739341.2|738341.2|739284.6|738284.6|29
1621239310000|2021-05-17 08:15:10|739348|738348|739283.2|738283.2|739353|738353|739283.2|738283.2|33
1621239320000|2021-05-17 08:15:20|739295.9|738295.9|739281.5|738281.5|739307.6|738307.6|739280.3|738280.3|33
1621239330000|2021-05-17 08:15:30|739275.8|738275.8|739292.3|738292.3|739312.8|738312.8|739274.8|738274.8|30
1621239340000|2021-05-17 08:15:40|739291.5|738291.5|739281.3|738281.3|739309|738309|739280.2|738280.2|34
1621239350000|2021-05-17 08:15:50|739282|738282|739325.6|738325.6|739326.4|738326.4|739282|738282|27
1621239360000|2021-05-17 08:16:00|739325.5|738325.5|739326.3|738326.3|739326.3|738326.3|739310|738310|20
1621239370000|2021-05-17 08:16:10|739324.3|738324.3|739355.4|738355.4|739355.4|738355.4|739312|738312|32
1621239380000|2021-05-17 08:16:20|739351.8|738351.8|739319.5|738319.5|739353.2|738353.2|739312.5|738312.5|24
1621239390000|2021-05-17 08:16:30|739809.5|737809.5|739756.1|737756.1|739812.5|738312|739285.5|737756.1|26
1621239400000|2021-05-17 08:16:40|739760|737760|739207.5|738207.5|739760|738259.6|739205.4|737734.3|33
1621239410000|2021-05-17 08:16:50|739209.2|738209.2|739204|738204|739216|738216|739198.7|738198.7|21
1621239420000|2021-05-17 08:17:00|739200.4|738200.4|739167|738167|739208.5|738208.5|739136.9|738136.9|30
1621239430000|2021-05-17 08:17:10|739157.2|738157.2|739186|738186|739196.9|738196.9|739157.2|738157.2|37
1621239440000|2021-05-17 08:17:20|739184.6|738184.6|739196.9|738196.9|739196.9|738196.9|739173.9|738173.9|30
1621239450000|2021-05-17 08:17:30|739192.2|738192.2|739191.4|738191.4|739198.5|738198.5|739172.9|738172.9|28
1621239460000|2021-05-17 08:17:40|739191.9|738191.9|739158.6|738158.6|739696.9|738206.4|739151.8|737696.9|29
1621239470000|2021-05-17 08:17:50|739156.8|738156.8|739159.3|738159.3|739159.6|738159.6|739147.7|738147.7|20
1621239480000|2021-05-17 08:18:00|739165.7|738165.7|739615.2|737615.2|739661.3|738165.7|739110.5|737613.1|22
1621239490000|2021-05-17 08:18:10|739611|737611|739130.1|738130.1|739618.2|738130.1|739117.1|737611|22
1621239500000|2021-05-17 08:18:20|739121.9|738121.9|739081|738081|739568|738126.3|739055.9|737558.5|30
1621239510000|2021-05-17 08:18:30|739071.3|738071.3|739537|737537|739567.5|738081|739023.9|737528.8|28
1621239520000|2021-05-17 08:18:40|739053.8|738053.8|739594.3|737594.3|739625.3|738092.3|739050.7|737532|33
1621239530000|2021-05-17 08:18:50|739093.5|738093.5|739104.3|738104.3|739628.2|738107.5|739062.8|737568.1|36
1621239540000|2021-05-17 08:19:00|739101.9|738101.9|739130|738130|739588.6|738141.6|739090.5|737565.5|29
1621239550000|2021-05-17 08:19:10|739136.2|738136.2|739167.6|738167.6|739175.2|738175.2|739136.2|738136.2|28
1621239560000|2021-05-17 08:19:20|739167.7|738167.7|739157.1|738157.1|739168.6|738168.6|739139|738139|29
1621239570000|2021-05-17 08:19:30|739153|738153|739154|738154|739160.6|738160.6|739136.5|738136.5|26
1621239580000|2021-05-17 08:19:40|739152.7|738152.7|739611.5|737611.5|739635.2|738160.3|739110.3|737603.3|25
1621239590000|2021-05-17 08:19:50|739128.5|738128.5|739152|738152|739633|738161.2|739115.7|737633|28
1621239600000|2021-05-17 08:20:00|739151.5|738151.5|739161.2|738161.2|739190.5|738190.5|739148.2|738148.2|25
1621239610000|2021-05-17 08:20:10|739164.8|738164.8|739152|738152|739164.8|738164.8|739141.2|738141.2|30
1621239620000|2021-05-17 08:20:20|739153.1|738153.1|739170.7|738170.7|739203.3|738203.3|739151.6|738151.6|26
1621239630000|2021-05-17 08:20:30|739169|738169|739191.6|738191.6|739197.9|738197.9|739166.9|738166.9|28
1621239640000|2021-05-17 08:20:40|739194.7|738194.7|739194.1|738194.1|739194.7|738194.7|739179.9|738179.9|18
1621239650000|2021-05-17 08:20:50|739191.7|738191.7|739221.5|738221.5|739221.5|738221.5|739177.8|738177.8|23
1621239660000|2021-05-17 08:21:00|739182.8|738182.8|739269|738269|739269|738269|739182.8|738182.8|27
1621239670000|2021-05-17 08:21:10|739251.4|738251.4|739240.2|738240.2|739255|738255|739227|738227|20
1621239680000|2021-05-17 08:21:20|739239.7|738239.7|739087.1|738087.1|739240|738240|739082.3|738082.3|27
1621239690000|2021-05-17 08:21:30|739107|738107|739079|738079|739107.3|738107.3|739073|738073|28
1621239700000|2021-05-17 08:21:40|739082.5|738082.5|738913.5|737913.5|739082.5|738082.5|738903.7|737903.7|33
1621239710000|2021-05-17 08:21:50|738914.3|737914.3|738911.1|737911.1|738914.8|737914.8|738879.4|737879.4|29
1621239720000|2021-05-17 08:22:00|738905.5|737905.5|738901.9|737901.9|738913.3|737913.3|738880.1|737880.1|20
1621239730000|2021-05-17 08:22:10|738903.3|737903.3|738887.3|737887.3|738907.6|737907.6|738882.3|737882.3|14
1621239740000|2021-05-17 08:22:20|738886|737886|738897.3|737897.3|738900.7|737900.7|738886|737886|22
1621239750000|2021-05-17 08:22:30|738894.1|737894.1|738880|737880|738894.1|737894.1|738877.9|737877.9|22
1621239760000|2021-05-17 08:22:40|738889.5|737889.5|738886.8|737886.8|738905.1|737905.1|738872.5|737872.5|30
1621239770000|2021-05-17 08:22:50|738885|737885|739028|738028|739028|738028|738853.1|737853.1|26
1621239780000|2021-05-17 08:23:00|739015.2|738015.2|739076|738076|739084.7|738084.7|739000.3|738000.3|36
1621239790000|2021-05-17 08:23:10|739077|738077|739103.2|738103.2|739108.9|738108.9|739072.5|738072.5|29
1621239800000|2021-05-17 08:23:20|739105.9|738105.9|739113.2|738113.2|739173|738173|739095.6|738095.6|24
1621239810000|2021-05-17 08:23:30|739090.8|738090.8|739133.6|738133.6|739591.5|738186.3|739078.3|737579.1|30
1621239820000|2021-05-17 08:23:40|739138.4|738138.4|739048.9|738048.9|739145.5|738145.5|739034.7|738034.7|39
1621239830000|2021-05-17 08:23:50|739567.5|737567.5|739027.7|738027.7|739567.5|738057|739019|737561|34
1621239840000|2021-05-17 08:24:00|739023.7|738023.7|738997.6|737997.6|739027.3|738027.3|738994.5|737994.5|37
1621239850000|2021-05-17 08:24:10|739004.8|738004.8|739005.2|738005.2|739018.6|738018.6|738990.5|737990.5|34
1621239860000|2021-05-17 08:24:20|738989.2|737989.2|738965.7|737965.7|739003.5|738003.5|738964.9|737964.9|32
1621239870000|2021-05-17 08:24:30|738949.9|737949.9|738942.7|737942.7|738972.5|737972.5|738932.8|737932.8|30
1621239880000|2021-05-17 08:24:40|738936|737936|739472.1|737472.1|739472.1|737980.4|738935.7|737472.1|29
1621239890000|2021-05-17 08:24:50|739467.5|737467.5|738961.9|737961.9|739474.8|737983.6|738951.2|737452.2|36
1621239900000|2021-05-17 08:25:00|738955|737955|739504.5|737504.5|739504.5|738002|738955|737476.8|30
1621239910000|2021-05-17 08:25:10|738983.5|737983.5|739050.1|738050.1|739058.6|738058.6|738983.5|737983.5|32
1621239920000|2021-05-17 08:25:20|739050.4|738050.4|739588.3|737588.3|739588.3|738085.2|739048.3|737582.6|31
1621239930000|2021-05-17 08:25:30|739077.2|738077.2|739103.6|738103.6|739590.6|738105.1|739054.2|737587.5|32
1621239940000|2021-05-17 08:25:40|739098|738098|739077.3|738077.3|739129.8|738129.8|739068.6|738068.6|32
1621239950000|2021-05-17 08:25:50|739080.4|738080.4|739076|738076|739094.7|738094.7|739063.8|738063.8|19
1621239960000|2021-05-17 08:26:00|739067.5|738067.5|739120.8|738120.8|739186.4|738186.4|739064.3|738064.3|36
1621239970000|2021-05-17 08:26:10|739135|738135|739087.7|738087.7|739566.5|738136.2|739038.1|737554.6|38
1621239980000|2021-05-17 08:26:20|739596.5|737596.5|739594.4|737594.4|739596.5|738094|739065.6|737594.4|32
1621239990000|2021-05-17 08:26:30|739583.5|737583.5|739086.2|738086.2|739583.5|738096.8|739061.3|737579.1|37
1621240000000|2021-05-17 08:26:40|739077.1|738077.1|739157.6|738157.6|739159.3|738159.3|739077.1|738077.1|36
1621240010000|2021-05-17 08:26:50|739155.8|738155.8|739276.8|738276.8|739674.8|738276.8|739155.8|737668.3|37
1621240020000|2021-05-17 08:27:00|739282.5|738282.5|739352.6|738352.6|739355|738355|739253|738253|33
1621240030000|2021-05-17 08:27:10|739353|738353|739343.3|738343.3|739353.9|738353.9|739308|738308|27
1621240040000|2021-05-17 08:27:20|739343.6|738343.6|739330.9|738330.9|739344.2|738344.2|739308|738308|25
1621240050000|2021-05-17 08:27:30|739325.5|738325.5|739347.4|738347.4|739353.4|738353.4|739325.2|738325.2|24
1621240060000|2021-05-17 08:27:40|739349.1|738349.1|739355.9|738355.9|739372.9|738372.9|739346.7|738346.7|32
1621240070000|2021-05-17 08:27:50|739364|738364|739336.2|738336.2|739369.5|738369.5|739332.6|738332.6|25
1621240080000|2021-05-17 08:28:00|739326.5|738326.5|739310.6|738310.6|739823|738331.3|739305.4|737823|35
1621240090000|2021-05-17 08:28:10|739320.1|738320.1|739327.3|738327.3|739331.1|738331.1|739307.5|738307.5|37
1621240100000|2021-05-17 08:28:20|739331.7|738331.7|739335.7|738335.7|739354.5|738354.5|739319|738319|31
1621240110000|2021-05-17 08:28:30|739323.2|738323.2|739863.5|737863.5|739868.4|738374.8|739319.3|737826.3|30
1621240120000|2021-05-17 08:28:40|739855.2|737855.2|739359|738359|739856.5|738374|739341|737836.5|31
1621240130000|2021-05-17 08:28:50|739358.3|738358.3|739412.4|738412.4|739873.6|738427.3|739343.6|737861.6|37
1621240140000|2021-05-17 08:29:00|739422.7|738422.7|739421.7|738421.7|739446|738446|739407.2|738407.2|31
1621240150000|2021-05-17 08:29:10|739422.1|738422.1|739417.1|738417.1|739423.9|738423.9|739408|738408|27
1621240160000|2021-05-17 08:29:20|739423.1|738423.1|739419.5|738419.5|739434.2|738434.2|739406.7|738406.7|29
1621240170000|2021-05-17 08:29:30|739411.6|738411.6|739355.5|738355.5|739422|738422|739328.3|738328.3|35
1621240180000|2021-05-17 08:29:40|739340.1|738340.1|739326.7|738326.7|739344|738344|739298|738298|37
1621240190000|2021-05-17 08:29:50|739312.8|738312.8|739316.8|738316.8|739322.5|738322.5|739290.2|738290.2|36
1621240200000|2021-05-17 08:30:00|739314.4|738314.4|739281.5|738281.5|739779.1|738314.4|739266.4|737767.1|36
1621240210000|2021-05-17 08:30:10|739280.3|738280.3|739256.3|738256.3|739293.5|738293.5|739252|738252|32
1621240220000|2021-05-17 08:30:20|739257.9|738257.9|739222.2|738222.2|739260.2|738260.2|739222.2|738222.2|25
1621240230000|2021-05-17 08:30:30|739234.7|738234.7|739246|738246|739255|738255|739234.7|738234.7|29
1621240240000|2021-05-17 08:30:40|739237|738237|739258.6|738258.6|739274.5|738274.5|739235.6|738235.6|21
1621240250000|2021-05-17 08:30:50|739261.4|738261.4|739220.5|738220.5|739261.4|738261.4|739220.5|738220.5|25
1621240260000|2021-05-17 08:31:00|739236.2|738236.2|739729.2|737729.2|739729.2|738253.9|739216.8|737729.2|24
1621240270000|2021-05-17 08:31:10|739735|737735|739259.2|738259.2|739738.8|738259.2|739221.5|737735|29
1621240280000|2021-05-17 08:31:20|739258.5|738258.5|739275.8|738275.8|739276|738276|739248.3|738248.3|28
1621240290000|2021-05-17 08:31:30|739268.3|738268.3|739246.5|738246.5|739758.5|738277.9|739236.3|737755|32
1621240300000|2021-05-17 08:31:40|739250.2|738250.2|739191.6|738191.6|739250.2|738250.2|739186.7|738186.7|30
1621240310000|2021-05-17 08:31:50|739193.7|738193.7|739216.3|738216.3|739223.8|738223.8|739193.7|738193.7|26
1621240320000|2021-05-17 08:32:00|739207.2|738207.2|739226.3|738226.3|739243.5|738243.5|739205|738205|27
1621240330000|2021-05-17 08:32:10|739236.1|738236.1|739214.2|738214.2|739236.1|738236.1|739206.2|738206.2|28
1621240340000|2021-05-17 08:32:20|739213.7|738213.7|739240.7|738240.7|739247.7|738247.7|739205.3|738205.3|25
1621240350000|2021-05-17 08:32:30|739238.4|738238.4|739838.5|737838.5|739838.5|738320.1|739237.7|737822.4|28
1621240360000|2021-05-17 08:32:40|739822.9|737822.9|739319.5|738319.5|739822.9|738340.4|739318.4|737822.9|27
1621240370000|2021-05-17 08:32:50|739320.2|738320.2|739293.5|738293.5|739320.2|738320.2|739274.4|738274.4|26
1621240380000|2021-05-17 08:33:00|739286.7|738286.7|739314.1|738314.1|739802.5|738329.8|739279.1|737783.2|26
1621240390000|2021-05-17 08:33:10|739314|738314|739271.3|738271.3|739320.9|738320.9|739271.3|738271.3|25
1621240400000|2021-05-17 08:33:20|739274|738274|739234.5|738234.5|739290.6|738290.6|739228.2|738228.2|35
1621240410000|2021-05-17 08:33:30|739225.7|738225.7|739285.4|738285.4|739770|738299.5|739225.7|737753.5|30
1621240420000|2021-05-17 08:33:40|739287.8|738287.8|739294.3|738294.3|739308.9|738308.9|739268.5|738268.5|31
1621240430000|2021-05-17 08:33:50|739295.3|738295.3|739332.9|738332.9|739796.5|738333.3|739280.6|737790.5|22
1621240440000|2021-05-17 08:34:00|739332.6|738332.6|739337.5|738337.5|739350.6|738350.6|739326.8|738326.8|23
1621240450000|2021-05-17 08:34:10|739338.3|738338.3|739349.8|738349.8|739356.2|738356.2|739331.9|738331.9|26
1621240460000|2021-05-17 08:34:20|739350.4|738350.4|739364.3|738364.3|739366.3|738366.3|739342.7|738342.7|16
1621240470000|2021-05-17 08:34:30|739365|738365|739347.7|738347.7|739369.6|738369.6|739345.8|738345.8|29
1621240480000|2021-05-17 08:34:40|739348.3|738348.3|739364.9|738364.9|739365.4|738365.4|739342.9|738342.9|27
1621240490000|2021-05-17 08:34:50|739364.8|738364.8|740045.2|738045.2|740102.3|738607.7|739356|738045.2|35
1621240500000|2021-05-17 08:35:00|739531|738531|739484.4|738484.4|740046.2|738545|739476.2|738045.8|27
1621240510000|2021-05-17 08:35:10|739482.9|738482.9|739645.7|738645.7|740080.7|738645.7|739482.9|738080.3|24
1621240520000|2021-05-17 08:35:20|739645.6|738645.6|739778.3|738778.3|740272.3|738778.3|739633.9|738267|37
1621240530000|2021-05-17 08:35:30|739777.5|738777.5|739754.7|738754.7|739777.5|738777.5|739671.9|738671.9|37
1621240540000|2021-05-17 08:35:40|739754.6|738754.6|739758.7|738758.7|739761.8|738761.8|739739.7|738739.7|34
1621240550000|2021-05-17 08:35:50|739782.1|738782.1|739675.5|738675.5|740208.5|738801.3|739660.8|738172.2|39
1621240560000|2021-05-17 08:36:00|739669|738669|739674.8|738674.8|740195.2|738693|739664.1|738165.1|31
1621240570000|2021-05-17 08:36:10|739677.5|738677.5|739647.6|738647.6|740152.5|738677.5|739613.3|738147|33
1621240580000|2021-05-17 08:36:20|739648.4|738648.4|739644.6|738644.6|740175|738682.5|739630.3|738171.2|32
1621240590000|2021-05-17 08:36:30|739635.4|738635.4|739641.1|738641.1|740151.7|738662.2|739623|738145.7|32
1621240600000|2021-05-17 08:36:40|739638.5|738638.5|740171|738171|740171|738678.3|739638.5|738141.9|34
1621240610000|2021-05-17 08:36:50|740165|738165|739630.8|738630.8|740165|738658.9|739630.8|738165|26
1621240620000|2021-05-17 08:37:00|739632|738632|739644.5|738644.5|740153.5|738659.6|739624.6|738153.5|23
1621240630000|2021-05-17 08:37:10|739645.3|738645.3|739662.8|738662.8|740167|738666.3|739641.3|738162.6|25
1621240640000|2021-05-17 08:37:20|739628.3|738628.3|739632.9|738632.9|739647.3|738647.3|739623.9|738623.9|26
1621240650000|2021-05-17 08:37:30|739630.6|738630.6|739634.2|738634.2|739641.1|738641.1|739599.3|738599.3|20
1621240660000|2021-05-17 08:37:40|739638.1|738638.1|739639.5|738639.5|740153.5|738648.3|739616.2|738153.5|30
1621240670000|2021-05-17 08:37:50|739630.1|738630.1|739607.5|738607.5|739658.4|738658.4|739607.5|738607.5|23
1621240680000|2021-05-17 08:38:00|739610.2|738610.2|739617.1|738617.1|740135|738633.3|739608|738128|27
1621240690000|2021-05-17 08:38:10|739626.3|738626.3|739594.9|738594.9|739627.7|738627.7|739594.9|738594.9|27
1621240700000|2021-05-17 08:38:20|739596|738596|739588.5|738588.5|740083.5|738596|739563.9|738083.5|30
1621240710000|2021-05-17 08:38:30|739583.1|738583.1|739562.6|738562.6|739586.4|738586.4|739550.3|738550.3|28
1621240720000|2021-05-17 08:38:40|739564|738564|739564.2|738564.2|739570.6|738570.6|739542.7|738542.7|26
1621240730000|2021-05-17 08:38:50|739554.7|738554.7|739552.7|738552.7|739566.1|738566.1|739552.5|738552.5|23
1621240740000|2021-05-17 08:39:00|739548.4|738548.4|739502.8|738502.8|739992.9|738552.6|739486.7|737985.4|28
1621240750000|2021-05-17 08:39:10|739501.8|738501.8|739426|738426|739993.4|738513|739424.7|737993|37
1621240760000|2021-05-17 08:39:20|739401.7|738401.7|739428.3|738428.3|739430.7|738430.7|739396.4|738396.4|34
1621240770000|2021-05-17 08:39:30|739411.2|738411.2|739434.5|738434.5|739449|738449|739393|738393|33
1621240780000|2021-05-17 08:39:40|739434.2|738434.2|739414.8|738414.8|739434.3|738434.3|739388.9|738388.9|31
1621240790000|2021-05-17 08:39:50|739410.1|738410.1|739414|738414|739415.6|738415.6|739400.8|738400.8|28
1621240800000|2021-05-17 08:40:00|739396.6|738396.6|739464.7|738464.7|739950.1|738466.3|739378.1|737916.7|32
1621240810000|2021-05-17 08:40:10|739467.4|738467.4|739505.7|738505.7|739510.9|738510.9|739460.9|738460.9|24
1621240820000|2021-05-17 08:40:20|739508.1|738508.1|739483|738483|740003.8|738539.6|739483|738000|28
1621240830000|2021-05-17 08:40:30|739480.2|738480.2|739496.1|738496.1|739496.8|738496.8|739477|738477|28
1621240840000|2021-05-17 08:40:40|739494.2|738494.2|739388.3|738388.3|739501|738501|739388.3|738388.3|30
1621240850000|2021-05-17 08:40:50|739396.1|738396.1|739443.6|738443.6|739450.6|738450.6|739396.1|738396.1|26
1621240860000|2021-05-17 08:41:00|739441.6|738441.6|739409.7|738409.7|739927.9|738441.6|739405|737927.9|34
1621240870000|2021-05-17 08:41:10|739411.8|738411.8|739386.9|738386.9|739416.5|738416.5|739374.3|738374.3|32
1621240880000|2021-05-17 08:41:20|739365.3|738365.3|739122.9|738122.9|739633.8|738382.2|739109.8|737620.8|27
1621240890000|2021-05-17 08:41:30|739125.7|738125.7|739052.5|738052.5|739589.3|738128.3|739045|737516.5|31
1621240900000|2021-05-17 08:41:40|739052.7|738052.7|739069.1|738069.1|739556.8|738069.3|739043.4|737547.2|29
1621240910000|2021-05-17 08:41:50|739049.6|738049.6|739034.9|738034.9|739059|738059|739026.5|738026.5|28
1621240920000|2021-05-17 08:42:00|739026.1|738026.1|738887.2|737887.2|739035.3|738035.3|738885|737885|33
1621240930000|2021-05-17 08:42:10|738889.2|737889.2|738931.2|737931.2|739424.7|737960.1|738861.9|737424.7|35
1621240940000|2021-05-17 08:42:20|738935.9|737935.9|738968.1|737968.1|739438.6|737975.4|738886.3|737438|27
1621240950000|2021-05-17 08:42:30|738952.8|737952.8|738961.6|737961.6|738968.1|737968.1|738942.3|737942.3|23
1621240960000|2021-05-17 08:42:40|738965.1|737965.1|738954.2|737954.2|738967.7|737967.7|738930|737930|24
1621240970000|2021-05-17 08:42:50|738963.3|737963.3|738966|737966|738967.1|737967.1|738942.8|737942.8|24
1621240980000|2021-05-17 08:43:00|738967.1|737967.1|739207|737207|739290.4|737967.1|738695.5|737190.1|32
1621240990000|2021-05-17 08:43:10|739197.6|737197.6|739281|737281|739281|737769.2|738713.3|737190.3|31
1621241000000|2021-05-17 08:43:20|739278.1|737278.1|739320.7|737320.7|739322.2|737819.1|738772.1|737267.3|30
1621241010000|2021-05-17 08:43:30|739317.9|737317.9|739309.5|737309.5|739317.9|737819.4|738803.9|737306|32
1621241020000|2021-05-17 08:43:40|739311.9|737311.9|738799.4|737799.4|739325.6|737832|738795.6|737298.4|25
1621241030000|2021-05-17 08:43:50|738795.7|737795.7|738799.7|737799.7|738802.1|737802.1|738795.7|737795.7|27
1621241040000|2021-05-17 08:44:00|738798|737798|738803.1|737803.1|738806.7|737806.7|738796.8|737796.8|18
1621241050000|2021-05-17 08:44:10|738803.6|737803.6|739327.2|737327.2|739330.5|737825.5|738793.8|737324.5|26
1621241060000|2021-05-17 08:44:20|739326|737326|738890|737890|739382.3|737894.7|738848.5|737326|30
1621241070000|2021-05-17 08:44:30|738881.8|737881.8|739392|737392|739392.7|737884.7|738844.1|737347.7|29
1621241080000|2021-05-17 08:44:40|739392.5|737392.5|738826.6|737826.6|739392.5|737880.7|738826|737342.9|32
1621241090000|2021-05-17 08:44:50|738826.8|737826.8|739200.6|737200.6|739331.1|737838.9|738704.5|737191.6|23
1621241100000|2021-05-17 08:45:00|738709.4|737709.4|738702.3|737702.3|738712.9|737712.9|738689.2|737689.2|30
1621241110000|2021-05-17 08:45:10|738713.3|737713.3|738709.8|737709.8|738714.6|737714.6|738696.7|737696.7|21
1621241120000|2021-05-17 08:45:20|738712.9|737712.9|738808.2|737808.2|739330.8|737836.1|738712.9|737227.5|26
1621241130000|2021-05-17 08:45:30|738816.1|737816.1|738837|737837|738839.9|737839.9|738816.1|737816.1|23
1621241140000|2021-05-17 08:45:40|738823.5|737823.5|738825.7|737825.7|738841.5|737841.5|738820.3|737820.3|23
1621241150000|2021-05-17 08:45:50|738827.9|737827.9|738825.6|737825.6|738829.8|737829.8|738816|737816|18
1621241160000|2021-05-17 08:46:00|738824.5|737824.5|739328.4|737328.4|739340.8|737843|738822.8|737325.1|21
1621241170000|2021-05-17 08:46:10|739332.4|737332.4|739308.7|737308.7|739347|737831.1|738825|737304.1|31
1621241180000|2021-05-17 08:46:20|739314.3|737314.3|739331|737331|739331|737839.5|738816.1|737306.1|27
1621241190000|2021-05-17 08:46:30|739340|737340|738831|737831|739340|737839.6|738818.5|737310.6|26
1621241200000|2021-05-17 08:46:40|738832.5|737832.5|738870.9|737870.9|739352.2|737873|738828.7|737345.6|26
1621241210000|2021-05-17 08:46:50|739366.1|737366.1|738840.6|737840.6|739383.9|737887.8|738828|737358.2|24
1621241220000|2021-05-17 08:47:00|738838.6|737838.6|739310.5|737310.5|739322.8|737838.6|738817.6|737307.9|19
1621241230000|2021-05-17 08:47:10|739309.5|737309.5|738824.2|737824.2|739324.5|737824.2|738824.2|737309.5|23
1621241240000|2021-05-17 08:47:20|738823|737823|738838.6|737838.6|738839.8|737839.8|738821.9|737821.9|20
1621241250000|2021-05-17 08:47:30|738835.1|737835.1|738852.4|737852.4|739348.3|737853.7|738832|737330.7|23
1621241260000|2021-05-17 08:47:40|738851.5|737851.5|738940.5|737940.5|738943.7|737943.7|738850.2|737850.2|17
1621241270000|2021-05-17 08:47:50|738935.7|737935.7|738909.6|737909.6|739409.9|737940.8|738900.2|737398|27
1621241280000|2021-05-17 08:48:00|738903.9|737903.9|738927|737927|739405|737927|738893.2|737398|29
1621241290000|2021-05-17 08:48:10|738908.2|737908.2|738966.7|737966.7|738966.7|737966.7|738907.8|737907.8|26
1621241300000|2021-05-17 08:48:20|738965|737965|739202.5|738202.5|739235|738235|738960.6|737960.6|35
1621241310000|2021-05-17 08:48:30|739671.2|737671.2|739155.4|738155.4|739671.2|738185.9|739113.1|737600.9|31
1621241320000|2021-05-17 08:48:40|739157.4|738157.4|739180.6|738180.6|739180.6|738180.6|739132.8|738132.8|27
1621241330000|2021-05-17 08:48:50|739176.2|738176.2|739339.1|738339.1|739791.2|738344.2|739146.2|737619.4|38
1621241340000|2021-05-17 08:49:00|739321.3|738321.3|739341.5|738341.5|739844.7|738356.9|739304.5|737844.7|27
1621241350000|2021-05-17 08:49:10|739341.2|738341.2|739280.3|738280.3|739774.5|738341.2|739257.7|737742.3|37
1621241360000|2021-05-17 08:49:20|739279.8|738279.8|739256.3|738256.3|739722.4|738281.5|739210.1|737689.1|37
1621241370000|2021-05-17 08:49:30|739253|738253|739205.7|738205.7|739253|738253|739203.5|738203.5|27
1621241380000|2021-05-17 08:49:40|739197.8|738197.8|739167.2|738167.2|739197.8|738197.8|739160.6|738160.6|30
1621241390000|2021-05-17 08:49:50|739168.4|738168.4|739142.5|738142.5|739643.8|738169.3|739130.7|737628.6|28
1621241400000|2021-05-17 08:50:00|739147.4|738147.4|739108.4|738108.4|739626.6|738147.4|739104|737626.6|33
1621241410000|2021-05-17 08:50:10|739111.4|738111.4|739115|738115|739130.3|738130.3|739094.1|738094.1|32
1621241420000|2021-05-17 08:50:20|739119.9|738119.9|739586.4|737586.4|739608.8|738134|739076.4|737586.4|33
1621241430000|2021-05-17 08:50:30|739599.8|737599.8|739458.5|737458.5|739600.9|738088|738960.6|737456.1|38
1621241440000|2021-05-17 08:50:40|739462.3|737462.3|738846|737846|739464.8|737985.4|738846|737432.5|33
1621241450000|2021-05-17 08:50:50|738850.1|737850.1|738884.6|737884.6|738923.9|737923.9|738850.1|737850.1|29
1621241460000|2021-05-17 08:51:00|738888.6|737888.6|738912.5|737912.5|738917.2|737917.2|738884.4|737884.4|30
1621241470000|2021-05-17 08:51:10|738911.2|737911.2|738912.6|737912.6|738920.3|737920.3|738905.8|737905.8|28
1621241480000|2021-05-17 08:51:20|738912.2|737912.2|738911.3|737911.3|738914.8|737914.8|738898.1|737898.1|25
1621241490000|2021-05-17 08:51:30|738905.1|737905.1|738893.5|737893.5|738910.4|737910.4|738881|737881|25
1621241500000|2021-05-17 08:51:40|738891.3|737891.3|738859.6|737859.6|738898.6|737898.6|738839.6|737839.6|25
1621241510000|2021-05-17 08:51:50|738858.3|737858.3|738883.3|737883.3|739352.7|737883.9|738844.3|737352.7|31
1621241520000|2021-05-17 08:52:00|738872.9|737872.9|738905.5|737905.5|739395.9|737915.2|738856.9|737395.9|26
1621241530000|2021-05-17 08:52:10|738921.2|737921.2|738952.6|737952.6|738958.7|737958.7|738913.3|737913.3|25
1621241540000|2021-05-17 08:52:20|738951.9|737951.9|739016|738016|739469.3|738016.4|738946.6|737458.9|31
1621241550000|2021-05-17 08:52:30|739002.6|738002.6|738978.7|737978.7|739007.8|738007.8|738978.7|737978.7|23
1621241560000|2021-05-17 08:52:40|738980|737980|738993.2|737993.2|739530.3|738040.4|738980|737492.4|30
1621241570000|2021-05-17 08:52:50|738995.8|737995.8|738989.9|737989.9|739007.6|738007.6|738979.7|737979.7|28
1621241580000|2021-05-17 08:53:00|738976.1|737976.1|738956.2|737956.2|738988.4|737988.4|738947.4|737947.4|24
1621241590000|2021-05-17 08:53:10|738954.5|737954.5|738944.2|737944.2|738959.3|737959.3|738932.8|737932.8|16
1621241600000|2021-05-17 08:53:20|738941.8|737941.8|738942.8|737942.8|738947.6|737947.6|738934|737934|16
1621241610000|2021-05-17 08:53:30|738940.1|737940.1|738947.2|737947.2|738955.1|737955.1|738927.4|737927.4|22
1621241620000|2021-05-17 08:53:40|738944.5|737944.5|738954.9|737954.9|739462.5|737967.5|738942.2|737462.5|33
1621241630000|2021-05-17 08:53:50|738957.7|737957.7|738942|737942|738958.8|737958.8|738941.9|737941.9|21
1621241640000|2021-05-17 08:54:00|738943.6|737943.6|738952.1|737952.1|739449.2|737955.8|738938.2|737433|20
1621241650000|2021-05-17 08:54:10|738949.8|737949.8|738954.5|737954.5|738954.6|737954.6|738941|737941|18
1621241660000|2021-05-17 08:54:20|738953.8|737953.8|738935.7|737935.7|738967|737967|738935.7|737935.7|22
1621241670000|2021-05-17 08:54:30|738935.3|737935.3|738930|737930|738935.3|737935.3|738923.8|737923.8|24
1621241680000|2021-05-17 08:54:40|738932.6|737932.6|738934.9|737934.9|738945.2|737945.2|738930|737930|25
1621241690000|2021-05-17 08:54:50|738934.2|737934.2|738946.2|737946.2|738950|737950|738933.3|737933.3|16
1621241700000|2021-05-17 08:55:00|738948.5|737948.5|738913.7|737913.7|738952.5|737952.5|738911.9|737911.9|22
1621241710000|2021-05-17 08:55:10|738891.1|737891.1|738889.8|737889.8|738891.3|737891.3|738873.8|737873.8|21
1621241720000|2021-05-17 08:55:20|738888.5|737888.5|738909.5|737909.5|738913.3|737913.3|738887|737887|19
1621241730000|2021-05-17 08:55:30|738905.4|737905.4|738908.2|737908.2|738915|737915|738905.4|737905.4|26
1621241740000|2021-05-17 08:55:40|738909.4|737909.4|738878.7|737878.7|738910|737910|738876|737876|28
1621241750000|2021-05-17 08:55:50|738881.4|737881.4|738901.3|737901.3|738901.3|737901.3|738856|737856|27
1621241760000|2021-05-17 08:56:00|738894.4|737894.4|738885.6|737885.6|738894.8|737894.8|738868.1|737868.1|27
1621241770000|2021-05-17 08:56:10|738892.7|737892.7|738873.3|737873.3|738904.5|737904.5|738864.3|737864.3|26
1621241780000|2021-05-17 08:56:20|738872|737872|738866|737866|738876.6|737876.6|738866|737866|21
1621241790000|2021-05-17 08:56:30|738858.1|737858.1|738833.6|737833.6|739337.9|737859.3|738830|737337.9|32
1621241800000|2021-05-17 08:56:40|738829.8|737829.8|738773.7|737773.7|739284.5|737833.6|738768.7|737284.5|34
1621241810000|2021-05-17 08:56:50|738773.9|737773.9|738843.3|737843.3|739330.5|737846.4|738773.9|737262.5|21
1621241820000|2021-05-17 08:57:00|738829.4|737829.4|738841.4|737841.4|738841.4|737841.4|738826.7|737826.7|12
1621241830000|2021-05-17 08:57:10|738830.2|737830.2|738843.5|737843.5|738843.8|737843.8|738828.6|737828.6|16
1621241840000|2021-05-17 08:57:20|738844.7|737844.7|738851.7|737851.7|738856.3|737856.3|738831.5|737831.5|21
1621241850000|2021-05-17 08:57:30|738845.6|737845.6|738856.4|737856.4|738856.4|737856.4|738840|737840|12
1621241860000|2021-05-17 08:57:40|738856.2|737856.2|738850.7|737850.7|738856.2|737856.2|738847.4|737847.4|19
1621241870000|2021-05-17 08:57:50|738850.2|737850.2|738883.5|737883.5|738884.2|737884.2|738850.2|737850.2|21
1621241880000|2021-05-17 08:58:00|738881|737881|738868.4|737868.4|738884.3|737884.3|738855.5|737855.5|25
1621241890000|2021-05-17 08:58:10|738867.8|737867.8|738838.7|737838.7|738870|737870|738837.5|737837.5|23
1621241900000|2021-05-17 08:58:20|738839.2|737839.2|738860|737860|738863|737863|738838.2|737838.2|17
1621241910000|2021-05-17 08:58:30|738858.3|737858.3|738862.5|737862.5|738862.5|737862.5|738857.8|737857.8|16
1621241920000|2021-05-17 08:58:40|738862.8|737862.8|738840.4|737840.4|738864.1|737864.1|738836.8|737836.8|21
1621241930000|2021-05-17 08:58:50|738841.7|737841.7|738838.7|737838.7|738841.7|737841.7|738838.4|737838.4|11
1621241940000|2021-05-17 08:59:00|738835|737835|738818.5|737818.5|738837.8|737837.8|738798|737798|28
1621241950000|2021-05-17 08:59:10|738831.9|737831.9|738832.2|737832.2|738843.7|737843.7|738829.2|737829.2|19
1621241960000|2021-05-17 08:59:20|738834.9|737834.9|738818.1|737818.1|738864.4|737864.4|738813.5|737813.5|18
1621241970000|2021-05-17 08:59:30|738809.4|737809.4|738826.4|737826.4|738826.4|737826.4|738809.4|737809.4|19
1621241980000|2021-05-17 08:59:40|738822.5|737822.5|738814.8|737814.8|738822.5|737822.5|738813.3|737813.3|19
1621241990000|2021-05-17 08:59:50|738814.3|737814.3|738843.1|737843.1|738846.6|737846.6|738814.3|737814.3|24
1621242000000|2021-05-17 09:00:00|738844.2|737844.2|738950|737950|739428|737950|738844.2|737421.8|32
1621242010000|2021-05-17 09:00:10|738964|737964|738962.2|737962.2|738964|737964|738958|737958|17
1621242020000|2021-05-17 09:00:20|738961.2|737961.2|738961.2|737961.2|738961.3|737961.3|738898.5|737898.5|25
1621242030000|2021-05-17 09:00:30|738960.6|737960.6|738966|737966|738972.1|737972.1|738957.9|737957.9|25
1621242040000|2021-05-17 09:00:40|738965.1|737965.1|738950.2|737950.2|738968.9|737968.9|738949.2|737949.2|16
1621242050000|2021-05-17 09:00:50|738952|737952|738956.2|737956.2|738956.4|737956.4|738951.6|737951.6|13
1621242060000|2021-05-17 09:01:00|738955.7|737955.7|738951.4|737951.4|738986.6|737986.6|738949.6|737949.6|28
1621242070000|2021-05-17 09:01:10|738964.8|737964.8|738936|737936|738971.6|737971.6|738933.3|737933.3|24
1621242080000|2021-05-17 09:01:20|738945.7|737945.7|738946.7|737946.7|738964|737964|738941.8|737941.8|22
1621242090000|2021-05-17 09:01:30|738942.1|737942.1|738915.2|737915.2|738947.2|737947.2|738911|737911|19
1621242100000|2021-05-17 09:01:40|738916.4|737916.4|738916.7|737916.7|738919.6|737919.6|738911.3|737911.3|22
1621242110000|2021-05-17 09:01:50|738916.2|737916.2|739000.7|738000.7|739480.8|738014.9|738916.2|737431|32
1621242120000|2021-05-17 09:02:00|738994.8|737994.8|738986.8|737986.8|739001.7|738001.7|738986.8|737986.8|21
1621242130000|2021-05-17 09:02:10|738995.1|737995.1|738947.8|737947.8|738995.1|737995.1|738946.1|737946.1|23
1621242140000|2021-05-17 09:02:20|738952.3|737952.3|738959.5|737959.5|738962|737962|738949.7|737949.7|25
1621242150000|2021-05-17 09:02:30|738939.7|737939.7|738939.9|737939.9|738956|737956|738930.3|737930.3|21
1621242160000|2021-05-17 09:02:40|738938.9|737938.9|738912.9|737912.9|739420.5|737938.9|738909|737406.9|18
1621242170000|2021-05-17 09:02:50|738912.6|737912.6|738904|737904|738916.5|737916.5|738898.1|737898.1|25
1621242180000|2021-05-17 09:03:00|738883.7|737883.7|738882.6|737882.6|738901.3|737901.3|738869.6|737869.6|33
1621242190000|2021-05-17 09:03:10|738882.8|737882.8|738876.8|737876.8|738888.4|737888.4|738852.3|737852.3|29
1621242200000|2021-05-17 09:03:20|738884.4|737884.4|738895.9|737895.9|738896.5|737896.5|738881.7|737881.7|22
1621242210000|2021-05-17 09:03:30|738891.9|737891.9|738884.8|737884.8|738891.9|737891.9|738866.7|737866.7|29
1621242220000|2021-05-17 09:03:40|738882.2|737882.2|738873.5|737873.5|738882.4|737882.4|738861.8|737861.8|24
1621242230000|2021-05-17 09:03:50|738874|737874|738866.4|737866.4|738879.1|737879.1|738860.1|737860.1|20
1621242240000|2021-05-17 09:04:00|738863.6|737863.6|738884.9|737884.9|738889.2|737889.2|738863.6|737863.6|26
1621242250000|2021-05-17 09:04:10|738885.5|737885.5|738954|737954|738954|737954|738882.3|737882.3|24
1621242260000|2021-05-17 09:04:20|738960.3|737960.3|738961.7|737961.7|738963.1|737963.1|738946.6|737946.6|24
1621242270000|2021-05-17 09:04:30|738961.9|737961.9|738961.2|737961.2|738962.6|737962.6|738959.6|737959.6|14
1621242280000|2021-05-17 09:04:40|738961.5|737961.5|738919.2|737919.2|738963.7|737963.7|738893.6|737893.6|26
1621242290000|2021-05-17 09:04:50|738916.7|737916.7|738920.1|737920.1|738920.1|737920.1|738908.4|737908.4|21
1621242300000|2021-05-17 09:05:00|738900.7|737900.7|738916.6|737916.6|738922|737922|738885.2|737885.2|19
1621242310000|2021-05-17 09:05:10|738916.7|737916.7|738915.8|737915.8|739397.8|737917.7|738885.3|737385.8|30
1621242320000|2021-05-17 09:05:20|738921.9|737921.9|738916.9|737916.9|738922.3|737922.3|738909.2|737909.2|19
1621242330000|2021-05-17 09:05:30|738916|737916|738932.3|737932.3|738932.3|737932.3|738915.5|737915.5|19
1621242340000|2021-05-17 09:05:40|738932.9|737932.9|738940.1|737940.1|738945.9|737945.9|738926.8|737926.8|21
1621242350000|2021-05-17 09:05:50|738945.6|737945.6|738944.7|737944.7|738950.5|737950.5|738940.7|737940.7|18
1621242360000|2021-05-17 09:06:00|738941.4|737941.4|738998.5|737998.5|739481|738007.4|738941.4|737481|28
1621242370000|2021-05-17 09:06:10|738991.8|737991.8|739065.2|738065.2|739067.7|738067.7|738989.7|737989.7|27
1621242380000|2021-05-17 09:06:20|739066.7|738066.7|739079.1|738079.1|739079.1|738079.1|739054.7|738054.7|19
1621242390000|2021-05-17 09:06:30|739072.7|738072.7|739076.9|738076.9|739078.6|738078.6|739067.4|738067.4|24
1621242400000|2021-05-17 09:06:40|739077.6|738077.6|739142.4|738142.4|739162.4|738162.4|739072|738072|30
1621242410000|2021-05-17 09:06:50|739143.3|738143.3|739116.7|738116.7|739149.4|738149.4|739114|738114|30
1621242420000|2021-05-17 09:07:00|739117|738117|739093|738093|739579.5|738117|739084.6|737579.5|34
1621242430000|2021-05-17 09:07:10|739088.4|738088.4|739103.6|738103.6|739103.6|738103.6|739076.3|738076.3|28
1621242440000|2021-05-17 09:07:20|739104.2|738104.2|739157.7|738157.7|739157.7|738157.7|739095.7|738095.7|34
1621242450000|2021-05-17 09:07:30|739137.4|738137.4|739146.2|738146.2|739156.3|738156.3|739137.4|738137.4|20
1621242460000|2021-05-17 09:07:40|739143.4|738143.4|739143.6|738143.6|739146.7|738146.7|739117.5|738117.5|21
1621242470000|2021-05-17 09:07:50|739136.2|738136.2|739174|738174|739631.5|738183|739136.2|737631.5|27
1621242480000|2021-05-17 09:08:00|739174.7|738174.7|739164.3|738164.3|739178.7|738178.7|739161|738161|20
1621242490000|2021-05-17 09:08:10|739157.6|738157.6|739155.7|738155.7|739175.5|738175.5|739136.5|738136.5|27
1621242500000|2021-05-17 09:08:20|739156.9|738156.9|739139|738139|739180.2|738180.2|739139|738139|25
1621242510000|2021-05-17 09:08:30|739136|738136|739132.5|738132.5|739141.9|738141.9|739120.5|738120.5|30
1621242520000|2021-05-17 09:08:40|739127.9|738127.9|739039.1|738039.1|739127.9|738127.9|739034.7|738034.7|37
1621242530000|2021-05-17 09:08:50|739036.9|738036.9|739049.5|738049.5|739054.7|738054.7|739036.9|738036.9|30
1621242540000|2021-05-17 09:09:00|739039.7|738039.7|739068.3|738068.3|739068.3|738068.3|739012.6|738012.6|33
1621242550000|2021-05-17 09:09:10|739059.4|738059.4|739149.2|738149.2|739152.5|738152.5|739059.1|738059.1|31
1621242560000|2021-05-17 09:09:20|739167.1|738167.1|739150.7|738150.7|739167.1|738167.1|739135.9|738135.9|18
1621242570000|2021-05-17 09:09:30|739142.4|738142.4|739170|738170|739174.5|738174.5|739130|738130|30
1621242580000|2021-05-17 09:09:40|739172.7|738172.7|739179.4|738179.4|739186.4|738186.4|739168.5|738168.5|23
1621242590000|2021-05-17 09:09:50|739181.6|738181.6|739144.3|738144.3|739182.8|738182.8|739132.6|738132.6|30
1621242600000|2021-05-17 09:10:00|739131.4|738131.4|739198.4|738198.4|739198.4|738198.4|739131.4|738131.4|32
1621242610000|2021-05-17 09:10:10|739195.4|738195.4|739170|738170|739202.7|738202.7|739161.9|738161.9|31
1621242620000|2021-05-17 09:10:20|739168.3|738168.3|739197.1|738197.1|739197.1|738197.1|739163.3|738163.3|28
1621242630000|2021-05-17 09:10:30|739192.7|738192.7|739164.2|738164.2|739204.1|738204.1|739163.7|738163.7|27
1621242640000|2021-05-17 09:10:40|739163.7|738163.7|739226.7|738226.7|739235.3|738235.3|739162.5|738162.5|21
1621242650000|2021-05-17 09:10:50|739223.6|738223.6|739230.9|738230.9|739237.7|738237.7|739221.1|738221.1|23
1621242660000|2021-05-17 09:11:00|739227.7|738227.7|739235.8|738235.8|739241.1|738241.1|739190.5|738190.5|31
1621242670000|2021-05-17 09:11:10|739233|738233|739259.8|738259.8|739263.2|738263.2|739233|738233|31
1621242680000|2021-05-17 09:11:20|739259.2|738259.2|739254.6|738254.6|739263.5|738263.5|739251.2|738251.2|19
1621242690000|2021-05-17 09:11:30|739336.8|738336.8|739352.3|738352.3|739352.3|738352.3|739302|738302|30
1621242700000|2021-05-17 09:11:40|739351|738351|739392|738392|739401.6|738401.6|739351|738351|25
1621242710000|2021-05-17 09:11:50|739400|738400|739422.5|738422.5|739425.5|738425.5|739398.7|738398.7|22
1621242720000|2021-05-17 09:12:00|739419.8|738419.8|739429.6|738429.6|739433.7|738433.7|739419.8|738419.8|20
1621242730000|2021-05-17 09:12:10|739428.2|738428.2|739395|738395|739431.1|738431.1|739375.5|738375.5|17
1621242740000|2021-05-17 09:12:20|739393.6|738393.6|739396.9|738396.9|739406.2|738406.2|739383.1|738383.1|23
1621242750000|2021-05-17 09:12:30|739396.1|738396.1|739420.5|738420.5|739423.1|738423.1|739394.7|738394.7|20
1621242760000|2021-05-17 09:12:40|739423.4|738423.4|739393.6|738393.6|739423.4|738423.4|739393.6|738393.6|26
1621242770000|2021-05-17 09:12:50|739387.9|738387.9|739368.1|738368.1|739388.1|738388.1|739357|738357|27
1621242780000|2021-05-17 09:13:00|739369.9|738369.9|739361.2|738361.2|739369.9|738369.9|739359.1|738359.1|25
1621242790000|2021-05-17 09:13:10|739358.8|738358.8|739333.6|738333.6|739362.8|738362.8|739332|738332|22
1621242800000|2021-05-17 09:13:20|739343.3|738343.3|739351|738351|739364|738364|739343.3|738343.3|19
1621242810000|2021-05-17 09:13:30|739359|738359|739317.3|738317.3|739359|738359|739303.4|738303.4|27
1621242820000|2021-05-17 09:13:40|739316.3|738316.3|739323|738323|739324.5|738324.5|739305.8|738305.8|22
1621242830000|2021-05-17 09:13:50|739328.2|738328.2|739388.3|738388.3|739393.2|738393.2|739326.4|738326.4|23
1621242840000|2021-05-17 09:14:00|739388.1|738388.1|739402.4|738402.4|739405|738405|739369.4|738369.4|20
1621242850000|2021-05-17 09:14:10|739400.5|738400.5|739397.7|738397.7|739404.4|738404.4|739378.1|738378.1|18
1621242860000|2021-05-17 09:14:20|739399.3|738399.3|739446.6|738446.6|739456|738456|739399.3|738399.3|20
1621242870000|2021-05-17 09:14:30|739444|738444|739463.5|738463.5|739463.5|738463.5|739442.9|738442.9|18
1621242880000|2021-05-17 09:14:40|739477.5|738477.5|739473.3|738473.3|739541.9|738541.9|739445|738445|21
1621242890000|2021-05-17 09:14:50|739475.6|738475.6|739447.8|738447.8|739475.6|738475.6|739442.3|738442.3|20
1621242900000|2021-05-17 09:15:00|739445.2|738445.2|739530.7|738530.7|739542.2|738542.2|739445.2|738445.2|25
1621242910000|2021-05-17 09:15:10|739529.5|738529.5|739517.8|738517.8|739529.5|738529.5|739450.5|738450.5|26
1621242920000|2021-05-17 09:15:20|739511.3|738511.3|739507.2|738507.2|739518.4|738518.4|739490.5|738490.5|22
1621242930000|2021-05-17 09:15:30|739507.1|738507.1|739512.7|738512.7|739524.1|738524.1|739503.5|738503.5|24
1621242940000|2021-05-17 09:15:40|739513|738513|739524.6|738524.6|739524.6|738524.6|739504.2|738504.2|29
1621242950000|2021-05-17 09:15:50|739521.8|738521.8|739535.6|738535.6|739566.5|738566.5|739520.6|738520.6|25
1621242960000|2021-05-17 09:16:00|739535.3|738535.3|739574.8|738574.8|739577|738577|739534.3|738534.3|28
1621242970000|2021-05-17 09:16:10|739573.7|738573.7|739558.8|738558.8|739582.5|738582.5|739541.1|738541.1|28
1621242980000|2021-05-17 09:16:20|739560|738560|739501.3|738501.3|739563.6|738563.6|739499.9|738499.9|29
1621242990000|2021-05-17 09:16:30|739503.3|738503.3|740046.1|738046.1|740056.5|738549|739496.8|738035.6|32
1621243000000|2021-05-17 09:16:40|740046.8|738046.8|739566.6|738566.6|740052.8|738567.3|739561.5|738046.8|25
1621243010000|2021-05-17 09:16:50|739566.5|738566.5|739569.9|738569.9|739570.1|738570.1|739564.7|738564.7|14
1621243020000|2021-05-17 09:17:00|739569.8|738569.8|739630|738630|739639.5|738639.5|739569.8|738569.8|25
1621243030000|2021-05-17 09:17:10|739629.1|738629.1|739626.7|738626.7|739629.1|738629.1|739614.8|738614.8|17
1621243040000|2021-05-17 09:17:20|739625.8|738625.8|739620|738620|739625.8|738625.8|739602|738602|15
1621243050000|2021-05-17 09:17:30|739620.1|738620.1|739629|738629|739629.9|738629.9|739614.8|738614.8|10
1621243060000|2021-05-17 09:17:40|739629.1|738629.1|739656.1|738656.1|739657.8|738657.8|739624.1|738624.1|24
1621243070000|2021-05-17 09:17:50|739663.2|738663.2|739745.6|738745.6|739745.6|738745.6|739640.3|738640.3|27
1621243080000|2021-05-17 09:18:00|739728.3|738728.3|739740.4|738740.4|739746.4|738746.4|739725.2|738725.2|35
1621243090000|2021-05-17 09:18:10|739742|738742|740143.5|738143.5|740149.5|738743.6|739640.3|738141.8|33
1621243100000|2021-05-17 09:18:20|740141.3|738141.3|739616.6|738616.6|740141.3|738643.5|739612.7|738141.3|31
1621243110000|2021-05-17 09:18:30|739616.7|738616.7|739619.5|738619.5|739634.5|738634.5|739601.7|738601.7|30
1621243120000|2021-05-17 09:18:40|739621.7|738621.7|739527.3|738527.3|739622|738622|739514|738514|17
1621243130000|2021-05-17 09:18:50|739525.4|738525.4|739479.8|738479.8|739535.2|738535.2|739479.8|738479.8|23
1621243140000|2021-05-17 09:19:00|739472|738472|739519.8|738519.8|739996.3|738548.4|739465.4|737996.3|27
1621243150000|2021-05-17 09:19:10|739519.7|738519.7|740114.4|738114.4|740114.4|738628.5|739493.2|738093.8|33
1621243160000|2021-05-17 09:19:20|740114.5|738114.5|739787.7|738787.7|740270.1|738808.5|739620.6|738108.3|27
1621243170000|2021-05-17 09:19:30|739779|738779|739794.2|738794.2|740293.3|738796.9|739771.1|738269.2|23
1621243180000|2021-05-17 09:19:40|739795|738795|740455.3|738455.3|740461.3|738964.8|739792.1|738346.9|33
1621243190000|2021-05-17 09:19:50|740454.6|738454.6|739997|738997|740534.5|739046|739977.8|738445.1|34
1621243200000|2021-05-17 09:20:00|739986.1|738986.1|740029|739029|740499.9|739029|739983.9|738499.9|28
1621243210000|2021-05-17 09:20:10|740025.8|739025.8|739999.5|738999.5|740034.4|739034.4|739995.7|738995.7|26
1621243220000|2021-05-17 09:20:20|739993.9|738993.9|739819.2|738819.2|740316.3|738996|739776.7|738316.3|36
1621243230000|2021-05-17 09:20:30|739808.8|738808.8|740364.9|738364.9|740369.4|738854.3|739791.6|738341.6|29
1621243240000|2021-05-17 09:20:40|740362.4|738362.4|740336.3|738336.3|740362.4|738362.4|740336.3|738336.3|25
1621243250000|2021-05-17 09:20:50|740336.5|738336.5|739804.1|738804.1|740338.2|738821.5|739799.4|738335.1|22
1621243260000|2021-05-17 09:21:00|739800.8|738800.8|739901.7|738901.7|740422.6|738911.4|739800.8|738362.9|38
1621243270000|2021-05-17 09:21:10|739902.6|738902.6|740380.8|738380.8|740443.2|738935.9|739866.7|738374.5|32
1621243280000|2021-05-17 09:21:20|740372.6|738372.6|739845.2|738845.2|740372.6|738857.9|739841.2|738363.1|25
1621243290000|2021-05-17 09:21:30|739843.9|738843.9|739828.6|738828.6|739863.5|738863.5|739822.7|738822.7|20
1621243300000|2021-05-17 09:21:40|739827.5|738827.5|739730.2|738730.2|739831.9|738831.9|739714.4|738714.4|32
1621243310000|2021-05-17 09:21:50|739723|738723|739711.5|738711.5|739728.7|738728.7|739703.3|738703.3|25
1621243320000|2021-05-17 09:22:00|739699|738699|739717.2|738717.2|740230.5|738777.7|739695.1|738224.1|33
1621243330000|2021-05-17 09:22:10|739717.7|738717.7|739768.3|738768.3|740276|738768.3|739709.7|738253|31
1621243340000|2021-05-17 09:22:20|739772.5|738772.5|739774.6|738774.6|739783.5|738783.5|739761.9|738761.9|30
1621243350000|2021-05-17 09:22:30|739776.4|738776.4|739753.2|738753.2|739776.4|738776.4|739750.6|738750.6|22
1621243360000|2021-05-17 09:22:40|739754.7|738754.7|739737.9|738737.9|739756.6|738756.6|739735.8|738735.8|25
1621243370000|2021-05-17 09:22:50|739714.8|738714.8|739648.8|738648.8|739726.2|738726.2|739648.2|738648.2|29
1621243380000|2021-05-17 09:23:00|739650.7|738650.7|739734.1|738734.1|739736|738736|739645.8|738645.8|30
1621243390000|2021-05-17 09:23:10|739701.1|738701.1|739614|738614|740154.8|738701.1|739607.2|738152.2|35
1621243400000|2021-05-17 09:23:20|739609.9|738609.9|739749|738749|740261|738756|739609.9|738220|28
1621243410000|2021-05-17 09:23:30|739738.7|738738.7|739708.6|738708.6|739738.7|738738.7|739633.1|738633.1|31
1621243420000|2021-05-17 09:23:40|739709.7|738709.7|739730.4|738730.4|739744|738744|739709.7|738709.7|29
1621243430000|2021-05-17 09:23:50|739735.4|738735.4|739710|738710|739743.9|738743.9|739703.8|738703.8|26
1621243440000|2021-05-17 09:24:00|739704.2|738704.2|739676.8|738676.8|739715.4|738715.4|739664.8|738664.8|29
1621243450000|2021-05-17 09:24:10|739669.3|738669.3|739606.4|738606.4|740193.1|738718.5|739588.7|738123.3|30
1621243460000|2021-05-17 09:24:20|739598.3|738598.3|739591.6|738591.6|739599.3|738599.3|739585.2|738585.2|21
1621243470000|2021-05-17 09:24:30|739587.5|738587.5|739594.3|738594.3|739596.5|738596.5|739587.1|738587.1|19
1621243480000|2021-05-17 09:24:40|739594.7|738594.7|739651.5|738651.5|739664.8|738664.8|739586.7|738586.7|31
1621243490000|2021-05-17 09:24:50|739646.3|738646.3|739646.8|738646.8|739650|738650|739644.1|738644.1|20
1621243500000|2021-05-17 09:25:00|739646|738646|739633.4|738633.4|739686.9|738686.9|739632|738632|29
1621243510000|2021-05-17 09:25:10|739637.7|738637.7|739736.4|738736.4|739742.7|738742.7|739622.5|738622.5|34
1621243520000|2021-05-17 09:25:20|739736.3|738736.3|739737.5|738737.5|739745|738745|739727|738727|21
1621243530000|2021-05-17 09:25:30|739729.9|738729.9|739698.2|738698.2|739732.4|738732.4|739696.6|738696.6|20
1621243540000|2021-05-17 09:25:40|739699.1|738699.1|739700|738700|739710.4|738710.4|739695.7|738695.7|20
1621243550000|2021-05-17 09:25:50|739699.7|738699.7|739697.8|738697.8|739699.7|738699.7|739687|738687|18
1621243560000|2021-05-17 09:26:00|739722|738722|739742.8|738742.8|739742.8|738742.8|739722|738722|28
1621243570000|2021-05-17 09:26:10|739739|738739|739736.8|738736.8|739740.7|738740.7|739733.9|738733.9|15
1621243580000|2021-05-17 09:26:20|739737.5|738737.5|739703.1|738703.1|739741.4|738741.4|739703|738703|19
1621243590000|2021-05-17 09:26:30|739700|738700|739700|738700|739700.7|738700.7|739692.2|738692.2|19
1621243600000|2021-05-17 09:26:40|739700.8|738700.8|739694.6|738694.6|739704|738704|739689.6|738689.6|19
1621243610000|2021-05-17 09:26:50|739695.5|738695.5|739683.8|738683.8|739695.5|738695.5|739679|738679|21
1621243620000|2021-05-17 09:27:00|739686.1|738686.1|739742.6|738742.6|739751.1|738751.1|739686.1|738686.1|34
1621243630000|2021-05-17 09:27:10|739742.7|738742.7|739734.7|738734.7|739742.7|738742.7|739729.8|738729.8|24
1621243640000|2021-05-17 09:27:20|739731.8|738731.8|739766.6|738766.6|740229.5|738766.6|739729.4|738229.5|19
1621243650000|2021-05-17 09:27:30|739762.4|738762.4|739736.9|738736.9|739762.4|738762.4|739736.9|738736.9|24
1621243660000|2021-05-17 09:27:40|739739.8|738739.8|739823.5|738823.5|739825.5|738825.5|739739.8|738739.8|27
1621243670000|2021-05-17 09:27:50|739812|738812|739826.9|738826.9|739835.3|738835.3|739803.4|738803.4|32
1621243680000|2021-05-17 09:28:00|739824.6|738824.6|739810.8|738810.8|739826.7|738826.7|739802|738802|24
1621243690000|2021-05-17 09:28:10|739812|738812|739791.4|738791.4|739829|738829|739769.8|738769.8|31
1621243700000|2021-05-17 09:28:20|739789.8|738789.8|739769.8|738769.8|739812|738812|739754.8|738754.8|23
1621243710000|2021-05-17 09:28:30|739768.8|738768.8|739760.3|738760.3|739773|738773|739752.7|738752.7|22
1621243720000|2021-05-17 09:28:40|739754.6|738754.6|739766.8|738766.8|739815.5|738815.5|739754.4|738754.4|29
1621243730000|2021-05-17 09:28:50|739765.9|738765.9|739753.9|738753.9|739766.8|738766.8|739749.5|738749.5|21
1621243740000|2021-05-17 09:29:00|739754.7|738754.7|739792.2|738792.2|739798.6|738798.6|739752.3|738752.3|17
1621243750000|2021-05-17 09:29:10|739796|738796|739831.2|738831.2|740338.1|738843|739765.6|738338.1|35
1621243760000|2021-05-17 09:29:20|739832.4|738832.4|739855.3|738855.3|739888|738888|739830.6|738830.6|36
1621243770000|2021-05-17 09:29:30|739855|738855|739822.1|738822.1|739855.1|738855.1|739815.3|738815.3|24
1621243780000|2021-05-17 09:29:40|739812.3|738812.3|739777.5|738777.5|739822.1|738822.1|739773.1|738773.1|31
1621243790000|2021-05-17 09:29:50|739754|738754|739715.8|738715.8|739763|738763|739715.8|738715.8|33
1621243800000|2021-05-17 09:30:00|739715.5|738715.5|739726.5|738726.5|739729.4|738729.4|739709|738709|31
1621243810000|2021-05-17 09:30:10|739723.6|738723.6|739729|738729|739745.1|738745.1|739715.4|738715.4|20
1621243820000|2021-05-17 09:30:20|739721.7|738721.7|739708.8|738708.8|739731.8|738731.8|739708.8|738708.8|16
1621243830000|2021-05-17 09:30:30|739693.2|738693.2|739743.6|738743.6|740193|738757|739693.2|738193|26
1621243840000|2021-05-17 09:30:40|739740.6|738740.6|739744.3|738744.3|739752|738752|739739.4|738739.4|23
1621243850000|2021-05-17 09:30:50|739745.1|738745.1|739741.7|738741.7|739753.8|738753.8|739737.2|738737.2|17
1621243860000|2021-05-17 09:31:00|739748.1|738748.1|739733.7|738733.7|740237|738756|739733.2|738232.3|25
1621243870000|2021-05-17 09:31:10|739734.3|738734.3|739785.4|738785.4|739793|738793|739733.4|738733.4|20
1621243880000|2021-05-17 09:31:20|739782.7|738782.7|739786.3|738786.3|739789.8|738789.8|739777.4|738777.4|16
1621243890000|2021-05-17 09:31:30|739788|738788|739779.5|738779.5|739788|738788|739776.3|738776.3|15
1621243900000|2021-05-17 09:31:40|739780.4|738780.4|739781.9|738781.9|739784.4|738784.4|739772.3|738772.3|16
1621243910000|2021-05-17 09:31:50|739779.9|738779.9|739778.3|738778.3|739780|738780|739774.9|738774.9|7
1621243920000|2021-05-17 09:32:00|739771.2|738771.2|739768.8|738768.8|739774|738774|739765.7|738765.7|22
1621243930000|2021-05-17 09:32:10|739770.3|738770.3|739755.4|738755.4|739780.5|738780.5|739754.1|738754.1|23
1621243940000|2021-05-17 09:32:20|739753.2|738753.2|739742.3|738742.3|739764.7|738764.7|739732.8|738732.8|24
1621243950000|2021-05-17 09:32:30|739743.1|738743.1|739733.9|738733.9|739744.1|738744.1|739732.7|738732.7|25
1621243960000|2021-05-17 09:32:40|739735.6|738735.6|739726.8|738726.8|739735.8|738735.8|739724.9|738724.9|24
1621243970000|2021-05-17 09:32:50|739728|738728|739706.2|738706.2|739739|738739|739702.6|738702.6|21
1621243980000|2021-05-17 09:33:00|739701.8|738701.8|739738.8|738738.8|739750.7|738750.7|739653|738653|34
1621243990000|2021-05-17 09:33:10|739744.6|738744.6|739737|738737|739751|738751|739737|738737|17
1621244000000|2021-05-17 09:33:20|739733.4|738733.4|739721.2|738721.2|740235.3|738745.4|739707.3|738226.1|30
1621244010000|2021-05-17 09:33:30|739721.5|738721.5|739714.4|738714.4|739734.1|738734.1|739712|738712|27
1621244020000|2021-05-17 09:33:40|739715.4|738715.4|739690.9|738690.9|740205|738737.5|739679.1|738190.5|31
1621244030000|2021-05-17 09:33:50|739685.1|738685.1|740204.4|738204.4|740218.5|738712|739631.8|738170|29
1621244040000|2021-05-17 09:34:00|740197|738197|739783.5|738783.5|740205|738789.5|739695.9|738197|32
1621244050000|2021-05-17 09:34:10|739775.6|738775.6|739782.9|738782.9|739809.5|738809.5|739761.9|738761.9|25
1621244060000|2021-05-17 09:34:20|739780.8|738780.8|739722.2|738722.2|740169.6|738786.4|739659.1|738163.6|28
1621244070000|2021-05-17 09:34:30|739722.9|738722.9|739780|738780|739783.9|738783.9|739715|738715|31
1621244080000|2021-05-17 09:34:40|739777.5|738777.5|739800.6|738800.6|739804.5|738804.5|739775.1|738775.1|22
1621244090000|2021-05-17 09:34:50|739798.5|738798.5|739737.9|738737.9|739798.5|738798.5|739733.5|738733.5|25
1621244100000|2021-05-17 09:35:00|739730.6|738730.6|739779.2|738779.2|740228.2|738779.2|739715.8|738224.5|33
1621244110000|2021-05-17 09:35:10|739779.1|738779.1|739785.7|738785.7|739785.7|738785.7|739779.1|738779.1|16
1621244120000|2021-05-17 09:35:20|739806.4|738806.4|739712.8|738712.8|739827|738827|739712.8|738712.8|29
1621244130000|2021-05-17 09:35:30|739726.3|738726.3|739742.3|738742.3|739760.5|738760.5|739726.3|738726.3|16
1621244140000|2021-05-17 09:35:40|739743.1|738743.1|739749.1|738749.1|739749.1|738749.1|739708.5|738708.5|28
1621244150000|2021-05-17 09:35:50|739749.3|738749.3|739722.9|738722.9|740233.5|738751.3|739722.9|738233.5|19
1621244160000|2021-05-17 09:36:00|739714.8|738714.8|739707.5|738707.5|739721.2|738721.2|739701.8|738701.8|28
1621244170000|2021-05-17 09:36:10|739705.4|738705.4|739714.7|738714.7|739714.7|738714.7|739694.7|738694.7|19
1621244180000|2021-05-17 09:36:20|739715.3|738715.3|739685.9|738685.9|739715.3|738715.3|739671.2|738671.2|28
1621244190000|2021-05-17 09:36:30|739682.9|738682.9|739690.1|738690.1|739692.3|738692.3|739682.9|738682.9|19
1621244200000|2021-05-17 09:36:40|739692.3|738692.3|739699.8|738699.8|739723|738723|739691.4|738691.4|18
1621244210000|2021-05-17 09:36:50|739701.1|738701.1|740169.9|738169.9|740174.5|738702.3|739653.5|738169.1|14
1621244220000|2021-05-17 09:37:00|740167.5|738167.5|739677.2|738677.2|740187|738680.3|739638.2|738167.5|25
1621244230000|2021-05-17 09:37:10|739648.5|738648.5|739550.2|738550.2|740077|738648.5|739547.1|738077|35
1621244240000|2021-05-17 09:37:20|739554.3|738554.3|739395.7|738395.7|739615|738615|739395.7|738395.7|29
1621244250000|2021-05-17 09:37:30|739386.3|738386.3|739460.6|738460.6|739470.3|738470.3|739361.3|738361.3|30
1621244260000|2021-05-17 09:37:40|739475.5|738475.5|740007.7|738007.7|740012.4|738520.4|739471.3|737979.9|24
1621244270000|2021-05-17 09:37:50|739497.2|738497.2|739499.4|738499.4|740007|738511.4|739482|738007|21
1621244280000|2021-05-17 09:38:00|739487.5|738487.5|739565|738565|740102.5|738578.5|739487.1|738074.4|31
1621244290000|2021-05-17 09:38:10|739562.9|738562.9|739562.4|738562.4|739578.5|738578.5|739562.2|738562.2|23
1621244300000|2021-05-17 09:38:20|739563|738563|739571.7|738571.7|739580.3|738580.3|739553.6|738553.6|20
1621244310000|2021-05-17 09:38:30|739574.2|738574.2|739576.3|738576.3|739583.5|738583.5|739569.5|738569.5|19
1621244320000|2021-05-17 09:38:40|739579.2|738579.2|739568.4|738568.4|739582|738582|739563.1|738563.1|15
1621244330000|2021-05-17 09:38:50|739570.7|738570.7|739510.7|738510.7|739573.6|738573.6|739510.7|738510.7|17
1621244340000|2021-05-17 09:39:00|739511.3|738511.3|739502.4|738502.4|740013.1|738511.6|739485.6|737989.8|23
1621244350000|2021-05-17 09:39:10|739503.1|738503.1|739505.1|738505.1|739506.2|738506.2|739491.4|738491.4|23
1621244360000|2021-05-17 09:39:20|739505.4|738505.4|740024.5|738024.5|740024.5|738522.3|739500.9|738016.2|18
1621244370000|2021-05-17 09:39:30|740016.8|738016.8|739524.3|738524.3|740023.6|738527|739517.5|738016.8|16
1621244380000|2021-05-17 09:39:40|739525|738525|739519.1|738519.1|739526.1|738526.1|739517.3|738517.3|12
1621244390000|2021-05-17 09:39:50|739520.3|738520.3|739544.4|738544.4|739551|738551|739520.3|738520.3|20
1621244400000|2021-05-17 09:40:00|739546.2|738546.2|739555.2|738555.2|739559.2|738559.2|739536.1|738536.1|28
1621244410000|2021-05-17 09:40:10|739556.5|738556.5|739541.1|738541.1|740043|738556.5|739532.2|738038.1|26
1621244420000|2021-05-17 09:40:20|739540.8|738540.8|739543.4|738543.4|739552.8|738552.8|739533.3|738533.3|27
1621244430000|2021-05-17 09:40:30|739541.8|738541.8|739551.4|738551.4|739552.9|738552.9|739541.8|738541.8|23
1621244440000|2021-05-17 09:40:40|739554|738554|739544.7|738544.7|739558.2|738558.2|739544.2|738544.2|16
1621244450000|2021-05-17 09:40:50|739544|738544|739541.5|738541.5|740031.4|738550.8|739532.2|738031.4|11
1621244460000|2021-05-17 09:41:00|739542.5|738542.5|739554.7|738554.7|739554.7|738554.7|739542.5|738542.5|22
1621244470000|2021-05-17 09:41:10|739553.5|738553.5|739571|738571|739585.7|738585.7|739553|738553|22
1621244480000|2021-05-17 09:41:20|739562.2|738562.2|739624.9|738624.9|739624.9|738624.9|739562.2|738562.2|26
1621244490000|2021-05-17 09:41:30|739625.1|738625.1|739576.3|738576.3|739626.8|738626.8|739576.3|738576.3|22
1621244500000|2021-05-17 09:41:40|739573|738573|739664.6|738664.6|739673|738673|739573|738573|24
1621244510000|2021-05-17 09:41:50|739663.2|738663.2|739672.2|738672.2|739672.6|738672.6|739654|738654|19
1621244520000|2021-05-17 09:42:00|739661.5|738661.5|739671.4|738671.4|740194.5|738703|739661.5|738181.6|28
1621244530000|2021-05-17 09:42:10|739670.1|738670.1|739679.3|738679.3|739682|738682|739659.8|738659.8|21
1621244540000|2021-05-17 09:42:20|739676.9|738676.9|739676.9|738676.9|739679.8|738679.8|739668.7|738668.7|15
1621244550000|2021-05-17 09:42:30|739681.8|738681.8|739681.4|738681.4|739683.7|738683.7|739671.7|738671.7|21
1621244560000|2021-05-17 09:42:40|739683.3|738683.3|739684.6|738684.6|739695.3|738695.3|739680.2|738680.2|20
1621244570000|2021-05-17 09:42:50|739685.1|738685.1|739695.1|738695.1|739695.1|738695.1|739684.2|738684.2|10
1621244580000|2021-05-17 09:43:00|739695|738695|739687.2|738687.2|740193|738710.7|739687.2|738175.4|19
1621244590000|2021-05-17 09:43:10|739688.6|738688.6|740083.3|738083.3|740168|738692|739573|738083.3|22
1621244600000|2021-05-17 09:43:20|739573.8|738573.8|739582.6|738582.6|740068|738582.6|739545.8|738058.4|20
1621244610000|2021-05-17 09:43:30|739575.2|738575.2|739528.8|738528.8|739579.9|738579.9|739510|738510|29
1621244620000|2021-05-17 09:43:40|739534|738534|740043.3|738043.3|740054.7|738552|739531|738043.3|18
1621244630000|2021-05-17 09:43:50|740044.6|738044.6|740070.3|738070.3|740079.9|738581.3|739557.8|738044.6|20
1621244640000|2021-05-17 09:44:00|740071|738071|739523.6|738523.6|740073.1|738561.2|739523.4|738071|22
1621244650000|2021-05-17 09:44:10|739522.5|738522.5|739516.2|738516.2|739522.5|738522.5|739506.9|738506.9|18
1621244660000|2021-05-17 09:44:20|739519|738519|739515.2|738515.2|739522|738522|739511.3|738511.3|16
1621244670000|2021-05-17 09:44:30|739514.1|738514.1|739511.2|738511.2|739517.5|738517.5|739511.2|738511.2|15
1621244680000|2021-05-17 09:44:40|739511|738511|739479.5|738479.5|739513.5|738513.5|739479.5|738479.5|19
1621244690000|2021-05-17 09:44:50|739482.2|738482.2|739480.5|738480.5|739499.1|738499.1|739475.1|738475.1|14
1621244700000|2021-05-17 09:45:00|739483.3|738483.3|739450.3|738450.3|739483.3|738483.3|739442.4|738442.4|25
1621244710000|2021-05-17 09:45:10|739451.2|738451.2|739438.1|738438.1|739451.2|738451.2|739428.5|738428.5|26
1621244720000|2021-05-17 09:45:20|739431.4|738431.4|739433|738433|739439.3|738439.3|739419.8|738419.8|21
1621244730000|2021-05-17 09:45:30|739431.8|738431.8|739432|738432|739901.5|738432|739398.6|737899.1|25
1621244740000|2021-05-17 09:45:40|739919.5|737919.5|739424.4|738424.4|739919.5|738428.1|739418.2|737918.4|21
1621244750000|2021-05-17 09:45:50|739422.1|738422.1|739453|738453|739453|738453|739422.1|738422.1|18
1621244760000|2021-05-17 09:46:00|739434.3|738434.3|739549.4|738549.4|739559.3|738559.3|739434.3|738434.3|30
1621244770000|2021-05-17 09:46:10|739549.8|738549.8|739535.5|738535.5|739551.2|738551.2|739519|738519|20
1621244780000|2021-05-17 09:46:20|739542.5|738542.5|739543.3|738543.3|739548.9|738548.9|739532.4|738532.4|25
1621244790000|2021-05-17 09:46:30|739539.3|738539.3|739442.6|738442.6|739974.5|738539.3|739436.2|737944.5|30
1621244800000|2021-05-17 09:46:40|739944.5|737944.5|739383.6|738383.6|739944.5|738443.3|739378.5|737902|20
1621244810000|2021-05-17 09:46:50|739387.6|738387.6|739373.2|738373.2|739391.2|738391.2|739373.2|738373.2|32
1621244820000|2021-05-17 09:47:00|739378.9|738378.9|739795.9|737795.9|739843.2|738388.5|739278.8|737795.9|34
1621244830000|2021-05-17 09:47:10|739799.3|737799.3|739746.3|737746.3|739801.3|738291.7|739241.1|737746.3|39
1621244840000|2021-05-17 09:47:20|739749.7|737749.7|739258.3|738258.3|739763|738268.9|739207.4|737720.1|32
1621244850000|2021-05-17 09:47:30|739259.1|738259.1|739262.8|738262.8|739754.9|738267.9|739247.5|737752.8|26
1621244860000|2021-05-17 09:47:40|739255.5|738255.5|739819.5|737819.5|739819.5|738319.9|739250|737819.5|22
1621244870000|2021-05-17 09:47:50|739315.9|738315.9|739252.5|738252.5|739768|738315.9|739225|737749.5|32
1621244880000|2021-05-17 09:48:00|739245.6|738245.6|739233.1|738233.1|739250.3|738250.3|739228.8|738228.8|24
1621244890000|2021-05-17 09:48:10|739233.9|738233.9|739822.9|737822.9|739835.7|738341|739227|737789.2|32
1621244900000|2021-05-17 09:48:20|739823.2|737823.2|739356.5|738356.5|739824.8|738356.5|739338.4|737820.2|19
1621244910000|2021-05-17 09:48:30|739359.3|738359.3|739893.7|737893.7|739894.2|738392.7|739356|737884.2|25
1621244920000|2021-05-17 09:48:40|739893.6|737893.6|739881.8|737881.8|739893.7|738388.7|739388.7|737866.6|19
1621244930000|2021-05-17 09:48:50|739882.2|737882.2|739869.8|737869.8|739885.6|738381.6|739362|737862.7|22
1621244940000|2021-05-17 09:49:00|739862.3|737862.3|739901.7|737901.7|739902.4|738399.4|739378|737862.3|28
1621244950000|2021-05-17 09:49:10|739901.2|737901.2|739892.5|737892.5|739903.2|738401.5|739390.7|737888.6|25
1621244960000|2021-05-17 09:49:20|739894.5|737894.5|739907.6|737907.6|739907.6|737907.6|739894.5|737894.5|16
1621244970000|2021-05-17 09:49:30|739902.2|737902.2|739901|737901|739902.2|738404.9|739394.5|737896.9|22
1621244980000|2021-05-17 09:49:40|739899.9|737899.9|739896.6|737896.6|739906.6|737906.6|739892.8|737892.8|20
1621244990000|2021-05-17 09:49:50|739898.9|737898.9|739411.1|738411.1|739918.4|738422.5|739410.7|737898.9|19
1621245000000|2021-05-17 09:50:00|739407.8|738407.8|739416.1|738416.1|739421.2|738421.2|739407.8|738407.8|17
1621245010000|2021-05-17 09:50:10|739417.5|738417.5|739415.8|738415.8|739438.1|738438.1|739409.6|738409.6|18
1621245020000|2021-05-17 09:50:20|739414.8|738414.8|739416.6|738416.6|739417.6|738417.6|739410.1|738410.1|18
1621245030000|2021-05-17 09:50:30|739414.8|738414.8|739477.1|738477.1|739482|738482|739413.1|738413.1|22
1621245040000|2021-05-17 09:50:40|739478.7|738478.7|740039.3|738039.3|740039.3|738544.2|739478.7|738033|20
1621245050000|2021-05-17 09:50:50|740037.6|738037.6|739551.7|738551.7|740046|738564.3|739547.7|738037.6|21
1621245060000|2021-05-17 09:51:00|739551.4|738551.4|740070.9|738070.9|740070.9|738574.6|739551.4|738052|18
1621245070000|2021-05-17 09:51:10|740064.7|738064.7|739720.1|738720.1|740253.5|738749.7|739575.5|738064.7|33
1621245080000|2021-05-17 09:51:20|739734|738734|740220.7|738220.7|740249.5|738750.2|739721.3|738211.9|32
1621245090000|2021-05-17 09:51:30|739726.9|738726.9|739659.9|738659.9|740222|738726.9|739647.3|738167.6|34
1621245100000|2021-05-17 09:51:40|739660.5|738660.5|739663.7|738663.7|739673.1|738673.1|739646.2|738646.2|18
1621245110000|2021-05-17 09:51:50|740156.6|738156.6|740138.8|738138.8|740158.9|738643.2|739630.5|738137|18
1621245120000|2021-05-17 09:52:00|740134.1|738134.1|740157.4|738157.4|740159|738656.6|739647.6|738134.1|22
1621245130000|2021-05-17 09:52:10|740157.1|738157.1|739647.3|738647.3|740157.1|738658.1|739639.5|738151.3|20
1621245140000|2021-05-17 09:52:20|739646.5|738646.5|739651.2|738651.2|739651.7|738651.7|739637.1|738637.1|13
1621245150000|2021-05-17 09:52:30|739652|738652|739646.5|738646.5|739661.8|738661.8|739646.5|738646.5|16
1621245160000|2021-05-17 09:52:40|739644.7|738644.7|739651.7|738651.7|739651.7|738651.7|739640|738640|16
1621245170000|2021-05-17 09:52:50|739651.5|738651.5|739667.7|738667.7|739667.7|738667.7|739650.9|738650.9|24
1621245180000|2021-05-17 09:53:00|739665.9|738665.9|740277.9|738277.9|740310.8|738807.5|739663.2|738277.9|30
1621245190000|2021-05-17 09:53:10|740285.8|738285.8|739741.1|738741.1|740285.8|738780.2|739741.1|738275.1|28
1621245200000|2021-05-17 09:53:20|739746.3|738746.3|739750.3|738750.3|739750.3|738750.3|739741.2|738741.2|18
1621245210000|2021-05-17 09:53:30|739746|738746|739750|738750|739752.6|738752.6|739744.8|738744.8|12
1621245220000|2021-05-17 09:53:40|739749.3|738749.3|740241.8|738241.8|740241.8|738751.9|739692.4|738237.3|24
1621245230000|2021-05-17 09:53:50|740243.8|738243.8|739628.8|738628.8|740243.8|738750.2|739616.1|738238.7|32
1621245240000|2021-05-17 09:54:00|739636.3|738636.3|739619.8|738619.8|740144.6|738644.5|739612.5|738116.8|29
1621245250000|2021-05-17 09:54:10|739606.4|738606.4|739556.1|738556.1|740080.3|738624.2|739554.2|738076.1|34
1621245260000|2021-05-17 09:54:20|739561.8|738561.8|740006.1|738006.1|740026.2|738563.9|739537.9|738006.1|32
1621245270000|2021-05-17 09:54:30|739496|738496|739483.1|738483.1|739496|738496|739472.5|738472.5|33
1621245280000|2021-05-17 09:54:40|739483|738483|739490.6|738490.6|739499.6|738499.6|739478.7|738478.7|18
1621245290000|2021-05-17 09:54:50|739475.7|738475.7|739465.9|738465.9|739502.8|738502.8|739450.3|738450.3|20
1621245300000|2021-05-17 09:55:00|739455.8|738455.8|739501.9|738501.9|739981.2|738501.9|739455.8|737981.2|27
1621245310000|2021-05-17 09:55:10|739496.2|738496.2|739474.5|738474.5|739992.3|738500.3|739472|737984.7|19
1621245320000|2021-05-17 09:55:20|739988.6|737988.6|740141.7|738141.7|740141.7|738646|739491.3|737988.6|26
1621245330000|2021-05-17 09:55:30|740141.9|738141.9|740081.8|738081.8|740141.9|738617.5|739579.6|738078.9|28
1621245340000|2021-05-17 09:55:40|740086.5|738086.5|740078.2|738078.2|740093.1|738607.3|739567|738061.2|34
1621245350000|2021-05-17 09:55:50|740077.4|738077.4|740088.3|738088.3|740101.8|738594.1|739566.7|738061.6|26
1621245360000|2021-05-17 09:56:00|739583.8|738583.8|740074.6|738074.6|740083.8|738599|739546.6|738049.5|37
1621245370000|2021-05-17 09:56:10|740075.2|738075.2|739568.3|738568.3|740076.9|738579.3|739557.8|738075.2|30
1621245380000|2021-05-17 09:56:20|739568.2|738568.2|739565.2|738565.2|739569.5|738569.5|739565.2|738565.2|24
1621245390000|2021-05-17 09:56:30|739561.1|738561.1|739495.9|738495.9|739561.1|738561.1|739481|738481|31
1621245400000|2021-05-17 09:56:40|739497.1|738497.1|739497.1|738497.1|739503.1|738503.1|739472.2|738472.2|32
1621245410000|2021-05-17 09:56:50|739497.9|738497.9|739418.7|738418.7|739962.9|738501.6|739415.2|737907.8|34
1621245420000|2021-05-17 09:57:00|739408.4|738408.4|739408.2|738408.2|739417.9|738417.9|739401.6|738401.6|27
1621245430000|2021-05-17 09:57:10|739409.3|738409.3|739400.5|738400.5|739413.5|738413.5|739396.3|738396.3|19
1621245440000|2021-05-17 09:57:20|739400.9|738400.9|739438.1|738438.1|739438.1|738438.1|739400.7|738400.7|23
1621245450000|2021-05-17 09:57:30|739429.9|738429.9|739373.6|738373.6|739936|738443.4|739371.5|737936|37
1621245460000|2021-05-17 09:57:40|739373.9|738373.9|739370|738370|739856.3|738374.3|739355.5|737850.1|28
1621245470000|2021-05-17 09:57:50|739368.5|738368.5|739352.2|738352.2|739368.5|738368.5|739345.6|738345.6|26
1621245480000|2021-05-17 09:58:00|739365.4|738365.4|739372.5|738372.5|739381.6|738381.6|739365.3|738365.3|28
1621245490000|2021-05-17 09:58:10|739370.2|738370.2|739423.2|738423.2|739430.8|738430.8|739369.9|738369.9|30
1621245500000|2021-05-17 09:58:20|739423.5|738423.5|739440.4|738440.4|739932.3|738443.4|739422.4|737930|23
1621245510000|2021-05-17 09:58:30|739438.1|738438.1|739445.9|738445.9|739455.6|738455.6|739432.8|738432.8|22
1621245520000|2021-05-17 09:58:40|739446.4|738446.4|739427.7|738427.7|739456.2|738456.2|739427.7|738427.7|31
1621245530000|2021-05-17 09:58:50|739428.1|738428.1|739438.8|738438.8|739466.8|738466.8|739428.1|738428.1|31
1621245540000|2021-05-17 09:59:00|739438.4|738438.4|739443.5|738443.5|739460.5|738460.5|739419.2|738419.2|32
1621245550000|2021-05-17 09:59:10|739444.1|738444.1|739443|738443|739451|738451|739438.6|738438.6|29
1621245560000|2021-05-17 09:59:20|739442.4|738442.4|739446.6|738446.6|739447.8|738447.8|739437.6|738437.6|18
1621245570000|2021-05-17 09:59:30|739439.1|738439.1|739438.9|738438.9|739444.5|738444.5|739419.7|738419.7|33
1621245580000|2021-05-17 09:59:40|739437.2|738437.2|739532.1|738532.1|739533.3|738533.3|739424.5|738424.5|32
1621245590000|2021-05-17 09:59:50|739535.9|738535.9|739551.9|738551.9|739566.4|738566.4|739535.9|738535.9|34
1621245600000|2021-05-17 10:00:00|739535.8|738535.8|739499.9|738499.9|740030|738552.9|739499.9|738026.7|36
1621245610000|2021-05-17 10:00:10|739496.2|738496.2|739581.1|738581.1|739583|738583|739490.5|738490.5|34
1621245620000|2021-05-17 10:00:20|739575.8|738575.8|739573.8|738573.8|739580|738580|739565.4|738565.4|26
1621245630000|2021-05-17 10:00:30|739563.9|738563.9|739593.1|738593.1|739593.1|738593.1|739562.6|738562.6|20
1621245640000|2021-05-17 10:00:40|739570.2|738570.2|739564.7|738564.7|739590.8|738590.8|739548.4|738548.4|27
1621245650000|2021-05-17 10:00:50|739564.4|738564.4|739618.3|738618.3|739625.8|738625.8|739564.4|738564.4|24
1621245660000|2021-05-17 10:01:00|739615.6|738615.6|739583.2|738583.2|739615.6|738615.6|739563.7|738563.7|28
1621245670000|2021-05-17 10:01:10|739583.1|738583.1|739598.6|738598.6|739600.2|738600.2|739578.9|738578.9|16
1621245680000|2021-05-17 10:01:20|739601.6|738601.6|739595.4|738595.4|739601.6|738601.6|739578|738578|14
1621245690000|2021-05-17 10:01:30|739580.7|738580.7|739585.9|738585.9|739601.4|738601.4|739580.7|738580.7|18
1621245700000|2021-05-17 10:01:40|739583.9|738583.9|739590.2|738590.2|739591.7|738591.7|739579.9|738579.9|21
1621245710000|2021-05-17 10:01:50|739589.3|738589.3|739580.7|738580.7|739590.8|738590.8|739578.1|738578.1|11
1621245720000|2021-05-17 10:02:00|739576.3|738576.3|739645.6|738645.6|739676.5|738676.5|739575.1|738575.1|25
1621245730000|2021-05-17 10:02:10|739647.9|738647.9|739655.5|738655.5|739671.6|738671.6|739634|738634|18
1621245740000|2021-05-17 10:02:20|739663.9|738663.9|739665.2|738665.2|739668.9|738668.9|739654.9|738654.9|13
1621245750000|2021-05-17 10:02:30|739655.2|738655.2|739695.9|738695.9|739702.5|738702.5|739655.2|738655.2|21
1621245760000|2021-05-17 10:02:40|739693.9|738693.9|739675.6|738675.6|740203|738719|739675.6|738187.5|25
1621245770000|2021-05-17 10:02:50|739674.6|738674.6|739813.8|738813.8|739813.8|738813.8|739674.6|738674.6|32
1621245780000|2021-05-17 10:03:00|739805.2|738805.2|739828.1|738828.1|739829|738829|739799.1|738799.1|19
1621245790000|2021-05-17 10:03:10|739838.8|738838.8|739850.7|738850.7|739871.7|738871.7|739838.8|738838.8|23
1621245800000|2021-05-17 10:03:20|739853.2|738853.2|739857.7|738857.7|739870.5|738870.5|739853.2|738853.2|37
1621245810000|2021-05-17 10:03:30|739859|738859|739850.7|738850.7|739867|738867|739842.8|738842.8|34
1621245820000|2021-05-17 10:03:40|739853|738853|740359|738359|740359|738857.3|739781.1|738359|26
1621245830000|2021-05-17 10:03:50|740359.9|738359.9|740369.9|738369.9|740373.9|738870.6|739868.8|738359.9|24
1621245840000|2021-05-17 10:04:00|740368.8|738368.8|739970.3|738970.3|740368.8|738970.3|739876.2|738368.8|25
1621245850000|2021-05-17 10:04:10|739967.5|738967.5|740067.8|739067.8|740076.9|739076.9|739966.5|738966.5|32
1621245860000|2021-05-17 10:04:20|740072.4|739072.4|740648.4|738648.4|740718.5|739140|740065.9|738641.8|34
1621245870000|2021-05-17 10:04:30|740649.7|738649.7|740274.3|739274.3|740661.9|739274.3|740154.7|738649.3|36
1621245880000|2021-05-17 10:04:40|740278.3|739278.3|740152.4|739152.4|740787.5|739286.5|740151.4|738664|39
1621245890000|2021-05-17 10:04:50|740151.2|739151.2|740036.2|739036.2|740614.6|739166.3|740032.3|738536.7|38
1621245900000|2021-05-17 10:05:00|740053.3|739053.3|740563.1|738563.1|740598.3|739091.6|740053.3|738554|36
1621245910000|2021-05-17 10:05:10|740561.9|738561.9|740551.4|738551.4|740562.8|739044|740022|738536.9|37
1621245920000|2021-05-17 10:05:20|740550|738550|740006.1|739006.1|740552|739031.2|739987.4|738536.3|36
1621245930000|2021-05-17 10:05:30|740014.2|739014.2|740046.4|739046.4|740058.5|739058.5|740014.2|739014.2|27
1621245940000|2021-05-17 10:05:40|740048.4|739048.4|740703.4|738703.4|740703.4|739199.6|740001.6|738635.5|32
1621245950000|2021-05-17 10:05:50|740700.3|738700.3|740257.3|739257.3|740716.1|739273.8|740178.7|738682.6|38
1621245960000|2021-05-17 10:06:00|740248.1|739248.1|740374.4|739374.4|740871.1|739384.7|740164.5|738839.4|35
1621245970000|2021-05-17 10:06:10|740376.9|739376.9|740357|739357|740377.6|739377.6|740356|739356|28
1621245980000|2021-05-17 10:06:20|740374.3|739374.3|740349|739349|740383|739383|740349|739349|29
1621245990000|2021-05-17 10:06:30|740348.4|739348.4|740388|739388|740865.8|739388|740341.3|738865.8|30
1621246000000|2021-05-17 10:06:40|740391.1|739391.1|740466.5|739466.5|740881.4|739466.5|740370.8|738868.8|33
1621246010000|2021-05-17 10:06:50|740453.1|739453.1|740916.8|738916.8|740934.1|739453.1|740372.2|738895.7|38
1621246020000|2021-05-17 10:07:00|740918.6|738918.6|740474.6|739474.6|740963.3|739477.9|740440.3|738918.6|27
1621246030000|2021-05-17 10:07:10|740469.5|739469.5|740565.9|739565.9|741070.8|739582.4|740469.5|739070.8|33
1621246040000|2021-05-17 10:07:20|740568.7|739568.7|740561.1|739561.1|740598.8|739598.8|740546.1|739546.1|31
1621246050000|2021-05-17 10:07:30|740561.8|739561.8|740534.5|739534.5|740563.5|739563.5|740534.5|739534.5|23
1621246060000|2021-05-17 10:07:40|740536.5|739536.5|740547.1|739547.1|740571|739571|740536.5|739536.5|28
1621246070000|2021-05-17 10:07:50|740547.3|739547.3|741016.2|739016.2|741016.2|739563.6|740373.4|738878.5|24
1621246080000|2021-05-17 10:08:00|741014|739014|741047.7|739047.7|741091.5|739594.7|740504.5|739008.6|32
1621246090000|2021-05-17 10:08:10|740571.1|739571.1|741010.3|739010.3|741139.4|739627.6|740495.5|739006.8|36
1621246100000|2021-05-17 10:08:20|741011.2|739011.2|741039.5|739039.5|741040.4|739518.7|740503.8|739002.8|36
1621246110000|2021-05-17 10:08:30|741028.2|739028.2|740321.3|739321.3|741029.1|739507.6|740321.3|738918.2|39
1621246120000|2021-05-17 10:08:40|740325.4|739325.4|740364.5|739364.5|740843.2|739379.6|740314.1|738800.5|39
1621246130000|2021-05-17 10:08:50|740361.5|739361.5|740423.7|739423.7|740923.6|739423.7|740301|738831.8|37
1621246140000|2021-05-17 10:09:00|740426|739426|740975.3|738975.3|740981.5|739478.4|740426|738919.9|32
1621246150000|2021-05-17 10:09:10|740973.4|738973.4|740484.6|739484.6|740983.1|739488.2|740469.2|738970.1|33
1621246160000|2021-05-17 10:09:20|740438.7|739438.7|740947.3|738947.3|740955.5|739448.7|740438.7|738939.3|28
1621246170000|2021-05-17 10:09:30|740943.8|738943.8|740440.6|739440.6|740945.7|739447.8|740426.2|738942|27
1621246180000|2021-05-17 10:09:40|740439.5|739439.5|740355|739355|740855.6|739447.4|740345|738849.1|26
1621246190000|2021-05-17 10:09:50|740351.2|739351.2|740909.3|738909.3|740909.3|739392.2|740351.2|738846.8|28
1621246200000|2021-05-17 10:10:00|740397|739397|740462.1|739462.1|740985.2|739491.8|740389.2|738968.3|35
1621246210000|2021-05-17 10:10:10|740458.1|739458.1|740457.1|739457.1|740955.5|739463.7|740450.3|738951|24
1621246220000|2021-05-17 10:10:20|740458.4|739458.4|740627.7|739627.7|741092.7|739627.7|740458.1|739003.1|31
1621246230000|2021-05-17 10:10:30|740627.9|739627.9|741041.1|739041.1|741046.5|739640|740532.2|739021.5|35
1621246240000|2021-05-17 10:10:40|741045.5|739045.5|740527.4|739527.4|741054.4|739555.1|740516|739036.3|29
1621246250000|2021-05-17 10:10:50|740527|739527|741014.2|739014.2|741062.8|739568.6|740521.1|739009.8|37
1621246260000|2021-05-17 10:11:00|740507.3|739507.3|740645.7|739645.7|741086.2|739647.1|740507.3|739010.8|36
1621246270000|2021-05-17 10:11:10|740646.9|739646.9|740599.1|739599.1|741110.9|739650.4|740591|739095.9|29
1621246280000|2021-05-17 10:11:20|740598.8|739598.8|740590.8|739590.8|740599.3|739599.3|740590.8|739590.8|17
1621246290000|2021-05-17 10:11:30|740577.2|739577.2|741055|739055|741055|739577.2|740546.4|739049.6|37
1621246300000|2021-05-17 10:11:40|741055.2|739055.2|740580.1|739580.1|741058.6|739584.7|740568.9|739053.7|23
1621246310000|2021-05-17 10:11:50|740581.5|739581.5|741011.9|739011.9|741034.5|739581.5|740508.6|739011.1|24
1621246320000|2021-05-17 10:12:00|741000.3|739000.3|740641|739641|741058.9|739641|740511.7|739000.3|30
1621246330000|2021-05-17 10:12:10|740643.9|739643.9|740673.3|739673.3|740681.6|739681.6|740643.9|739643.9|29
1621246340000|2021-05-17 10:12:20|740673.1|739673.1|740628.5|739628.5|741161|739673.5|740624.9|739152.3|29
1621246350000|2021-05-17 10:12:30|740610.9|739610.9|740983.6|738983.6|741073.5|739612.9|740494.2|738973.5|36
1621246360000|2021-05-17 10:12:40|740985.5|738985.5|740992.2|738992.2|741012.2|739530.8|740482.3|738985.5|28
1621246370000|2021-05-17 10:12:50|740989.6|738989.6|740933.1|738933.1|740989.6|739468.9|740445.6|738926.4|32
1621246380000|2021-05-17 10:13:00|740928|738928|740948.6|738948.6|740993.6|739529.6|740445.2|738928|37
1621246390000|2021-05-17 10:13:10|740949.7|738949.7|740998.7|738998.7|741008.2|739511.9|740441.2|738937.1|31
1621246400000|2021-05-17 10:13:20|740997.3|738997.3|740837.6|738837.6|740997.3|739424.4|740341.6|738837.6|27
1621246410000|2021-05-17 10:13:30|740838.1|738838.1|740857.3|738857.3|740857.3|739347.5|740267.2|738770.8|37
1621246420000|2021-05-17 10:13:40|740856.6|738856.6|740387.5|739387.5|740894.1|739397.1|740331.5|738841.2|33
1621246430000|2021-05-17 10:13:50|740385.9|739385.9|740894.3|738894.3|740899.7|739386.3|740359.3|738853.2|30
1621246440000|2021-05-17 10:14:00|740383.9|739383.9|740890.6|738890.6|740909.5|739383.9|740383.9|738890.6|23
1621246450000|2021-05-17 10:14:10|740392.7|739392.7|740388.4|739388.4|740915.5|739401.7|740358.3|738884.2|27
1621246460000|2021-05-17 10:14:20|740389|739389|740817.8|738817.8|740889.9|739441|740316.1|738816.6|27
1621246470000|2021-05-17 10:14:30|740305.9|739305.9|740821.6|738821.6|740837.8|739331.5|740305.9|738802.9|26
1621246480000|2021-05-17 10:14:40|740818.1|738818.1|740727.9|738727.9|740818.1|739218.9|740176.2|738672.3|37
1621246490000|2021-05-17 10:14:50|740731.1|738731.1|740794.4|738794.4|740798.4|739287.5|740233|738728.7|26
1621246500000|2021-05-17 10:15:00|740288.9|739288.9|740857.1|738857.1|740904.9|739400.7|740288.9|738857.1|39
1621246510000|2021-05-17 10:15:10|740354.4|739354.4|740367|739367|740828|739383.3|740307.6|738801.5|36
1621246520000|2021-05-17 10:15:20|740370.5|739370.5|740484.5|739484.5|740491.2|739491.2|740327|739327|27
1621246530000|2021-05-17 10:15:30|740452.3|739452.3|740494|739494|740978|739521.4|740451.3|738948.1|26
1621246540000|2021-05-17 10:15:40|740499.4|739499.4|740460.6|739460.6|740503.4|739503.4|740460.6|739460.6|29
1621246550000|2021-05-17 10:15:50|740960|738960|740676.7|739676.7|741172.8|739676.7|740463|738960|39
1621246560000|2021-05-17 10:16:00|740665.3|739665.3|740799.4|739799.4|741295|739799.4|740665.3|739295|32
1621246570000|2021-05-17 10:16:10|741304.5|739304.5|741340.1|739340.1|741340.1|739824.2|740716.5|739296|40
1621246580000|2021-05-17 10:16:20|740834|739834|740961.6|739961.6|740972|739972|740820.5|739820.5|35
1621246590000|2021-05-17 10:16:30|740976.1|739976.1|740969.3|739969.3|741442.8|739976.1|740905.2|739429.6|30
1621246600000|2021-05-17 10:16:40|740978.6|739978.6|741016.5|740016.5|741022.7|740022.7|740960.7|739960.7|31
1621246610000|2021-05-17 10:16:50|741012.7|740012.7|740873|739873|741022.1|740022.1|740863.7|739863.7|31
1621246620000|2021-05-17 10:17:00|740876.3|739876.3|740978.3|739978.3|740989.4|739989.4|740813.9|739813.9|37
1621246630000|2021-05-17 10:17:10|740981.5|739981.5|740977.2|739977.2|741015|740015|740977.2|739977.2|33
1621246640000|2021-05-17 10:17:20|740976.3|739976.3|740991.1|739991.1|740991.1|739991.1|740966.2|739966.2|29
1621246650000|2021-05-17 10:17:30|740971.2|739971.2|741357.4|739357.4|741367.8|739985.3|740868|739357.1|32
1621246660000|2021-05-17 10:17:40|741368|739368|740821.5|739821.5|741368|739856|740790.7|739287.6|37
1621246670000|2021-05-17 10:17:50|740825.5|739825.5|741251.9|739251.9|741300.1|739847.9|740729.7|739217.3|38
1621246680000|2021-05-17 10:18:00|740731.7|739731.7|740737.8|739737.8|741295|739801.3|740729.4|739257|35
1621246690000|2021-05-17 10:18:10|740718.3|739718.3|740663.8|739663.8|740729.3|739729.3|740663.8|739663.8|36
1621246700000|2021-05-17 10:18:20|740665.1|739665.1|740671.7|739671.7|740698.5|739698.5|740654.6|739654.6|33
1621246710000|2021-05-17 10:18:30|740675.1|739675.1|740698.8|739698.8|740718.9|739718.9|740672.7|739672.7|28
1621246720000|2021-05-17 10:18:40|740695.8|739695.8|740698.5|739698.5|740710.6|739710.6|740691.2|739691.2|21
1621246730000|2021-05-17 10:18:50|740701.5|739701.5|740750.4|739750.4|740781.9|739781.9|740701.5|739701.5|28
1621246740000|2021-05-17 10:19:00|740745.5|739745.5|740714|739714|740754.7|739754.7|740712.5|739712.5|34
1621246750000|2021-05-17 10:19:10|740712.2|739712.2|740713.2|739713.2|740734.9|739734.9|740705.3|739705.3|31
1621246760000|2021-05-17 10:19:20|740714.7|739714.7|740697|739697|740714.7|739714.7|740670.5|739670.5|21
1621246770000|2021-05-17 10:19:30|740670.5|739670.5|740689.4|739689.4|740700.8|739700.8|740663.6|739663.6|29
1621246780000|2021-05-17 10:19:40|740689.1|739689.1|740681.5|739681.5|740690.5|739690.5|740674.9|739674.9|22
1621246790000|2021-05-17 10:19:50|740681.8|739681.8|740672.9|739672.9|740693.8|739693.8|740672.6|739672.6|27
1621246800000|2021-05-17 10:20:00|740670.4|739670.4|740865.1|739865.1|740903.8|739903.8|740670.4|739670.4|37
1621246810000|2021-05-17 10:20:10|740866.5|739866.5|740848.9|739848.9|740879.8|739879.8|740847.5|739847.5|32
1621246820000|2021-05-17 10:20:20|740847.7|739847.7|740746.9|739746.9|740847.7|739847.7|740746.8|739746.8|31
1621246830000|2021-05-17 10:20:30|740735.7|739735.7|740731.8|739731.8|740747.8|739747.8|740717|739717|34
1621246840000|2021-05-17 10:20:40|740730.2|739730.2|740725.3|739725.3|740734.1|739734.1|740711.9|739711.9|30
1621246850000|2021-05-17 10:20:50|740750.1|739750.1|740712.8|739712.8|740750.1|739750.1|740703.8|739703.8|31
1621246860000|2021-05-17 10:21:00|740712.7|739712.7|740728.4|739728.4|740731.5|739731.5|740705.8|739705.8|27
1621246870000|2021-05-17 10:21:10|740727.3|739727.3|740726.7|739726.7|740730.3|739730.3|740711.1|739711.1|25
1621246880000|2021-05-17 10:21:20|740726.8|739726.8|740723.5|739723.5|740730.5|739730.5|740721|739721|15
1621246890000|2021-05-17 10:21:30|740708.1|739708.1|740720.9|739720.9|740723.7|739723.7|740706.4|739706.4|30
1621246900000|2021-05-17 10:21:40|740721.5|739721.5|740733.2|739733.2|740740.2|739740.2|740708.4|739708.4|28
1621246910000|2021-05-17 10:21:50|740732.8|739732.8|740665.8|739665.8|740736.6|739736.6|740665.8|739665.8|32
1621246920000|2021-05-17 10:22:00|740667|739667|740598.8|739598.8|740677.6|739677.6|740598.8|739598.8|29
1621246930000|2021-05-17 10:22:10|740598.1|739598.1|740484.2|739484.2|740600.9|739600.9|740484.2|739484.2|36
1621246940000|2021-05-17 10:22:20|740504.7|739504.7|740485.3|739485.3|740982.4|739541.5|740461.4|738982.4|36
1621246950000|2021-05-17 10:22:30|740467.7|739467.7|740443.6|739443.6|740960.9|739467.7|740443.6|738960.9|31
1621246960000|2021-05-17 10:22:40|740446.1|739446.1|740455|739455|740474.4|739474.4|740412.3|739412.3|34
1621246970000|2021-05-17 10:22:50|740440.9|739440.9|740404.1|739404.1|740449|739449|740385.4|739385.4|39
1621246980000|2021-05-17 10:23:00|740399.4|739399.4|740416.6|739416.6|740434|739434|740399.4|739399.4|32
1621246990000|2021-05-17 10:23:10|740413.8|739413.8|740497.4|739497.4|740517.4|739517.4|740408.9|739408.9|28
1621247000000|2021-05-17 10:23:20|740498.9|739498.9|740425.4|739425.4|740532.1|739532.1|740409.1|739409.1|30
1621247010000|2021-05-17 10:23:30|740410.8|739410.8|740419.7|739419.7|740422.1|739422.1|740410.4|739410.4|25
1621247020000|2021-05-17 10:23:40|740419.5|739419.5|740410.5|739410.5|740419.8|739419.8|740407.3|739407.3|14
1621247030000|2021-05-17 10:23:50|740411.4|739411.4|741143|739143|741154.6|739648.7|740401.5|739121.2|23
1621247040000|2021-05-17 10:24:00|741128.2|739128.2|741160.1|739160.1|741180.4|739674.7|740626.9|739128.2|31
1621247050000|2021-05-17 10:24:10|741163.3|739163.3|741211.9|739211.9|741213.9|739709.9|740625.2|739136.8|30
1621247060000|2021-05-17 10:24:20|740722.7|739722.7|741279.5|739279.5|741335.3|739841|740722.7|739276.2|31
1621247070000|2021-05-17 10:24:30|740783.7|739783.7|740600.4|739600.4|741253.8|739783.7|740598.2|739093.7|34
1621247080000|2021-05-17 10:24:40|740604.5|739604.5|740607.3|739607.3|740618.5|739618.5|740545.2|739545.2|30
1621247090000|2021-05-17 10:24:50|740604.7|739604.7|740594.8|739594.8|741093.1|739604.7|740584.7|739089.4|15
1621247100000|2021-05-17 10:25:00|740599.8|739599.8|740642.1|739642.1|741090.2|739646.5|740578.2|739086.2|33
1621247110000|2021-05-17 10:25:10|740642.6|739642.6|740641.8|739641.8|740651.3|739651.3|740627.4|739627.4|24
1621247120000|2021-05-17 10:25:20|740640.5|739640.5|740634.4|739634.4|740642.7|739642.7|740633.8|739633.8|15
1621247130000|2021-05-17 10:25:30|740634.8|739634.8|740632.2|739632.2|740638|739638|740632.2|739632.2|17
1621247140000|2021-05-17 10:25:40|740628.1|739628.1|740645.6|739645.6|740645.6|739645.6|740628.1|739628.1|13
1621247150000|2021-05-17 10:25:50|740645.9|739645.9|740635|739635|740645.9|739645.9|740598.3|739598.3|15
1621247160000|2021-05-17 10:26:00|740613.9|739613.9|740593.7|739593.7|740613.9|739613.9|740592.8|739592.8|16
1621247170000|2021-05-17 10:26:10|740603.3|739603.3|740590.7|739590.7|740606.9|739606.9|740589.4|739589.4|21
1621247180000|2021-05-17 10:26:20|740591.7|739591.7|740542|739542|740591.7|739591.7|740533.5|739533.5|28
1621247190000|2021-05-17 10:26:30|740518.7|739518.7|740492.3|739492.3|741049.5|739556.1|740489.5|738994.3|33
1621247200000|2021-05-17 10:26:40|740491.1|739491.1|740465.1|739465.1|740966.2|739495|740444|738957.2|35
1621247210000|2021-05-17 10:26:50|740465.6|739465.6|740443.7|739443.7|740473.8|739473.8|740421.5|739421.5|33
1621247220000|2021-05-17 10:27:00|740442.4|739442.4|740442.8|739442.8|740461|739461|740442.4|739442.4|25
1621247230000|2021-05-17 10:27:10|740435.4|739435.4|740441.3|739441.3|740460|739460|740435.4|739435.4|25
1621247240000|2021-05-17 10:27:20|740442.3|739442.3|740385.3|739385.3|740451.6|739451.6|740374.2|739374.2|27
1621247250000|2021-05-17 10:27:30|740384.5|739384.5|740311|739311|740384.5|739384.5|740291.4|739291.4|29
1621247260000|2021-05-17 10:27:40|740310.5|739310.5|740290|739290|740793.9|739311.7|740285.5|738791.5|28
1621247270000|2021-05-17 10:27:50|740292.4|739292.4|740291.8|739291.8|740302|739302|740285.9|739285.9|20
1621247280000|2021-05-17 10:28:00|740293|739293|740419.5|739419.5|740419.5|739419.5|740293|739293|27
1621247290000|2021-05-17 10:28:10|740432.5|739432.5|740345.9|739345.9|740432.5|739432.5|740345.9|739345.9|32
1621247300000|2021-05-17 10:28:20|740347.9|739347.9|740338.4|739338.4|740352.6|739352.6|740327.5|739327.5|28
1621247310000|2021-05-17 10:28:30|740336.4|739336.4|740302.3|739302.3|740336.9|739336.9|740302.3|739302.3|27
1621247320000|2021-05-17 10:28:40|740297.9|739297.9|740291.1|739291.1|740301.8|739301.8|740289.9|739289.9|24
1621247330000|2021-05-17 10:28:50|740292.2|739292.2|740279.8|739279.8|740292.5|739292.5|740274.2|739274.2|24
1621247340000|2021-05-17 10:29:00|740276|739276|740272.2|739272.2|740277.7|739277.7|740263.8|739263.8|29
1621247350000|2021-05-17 10:29:10|740273.7|739273.7|740323|739323|740323|739323|740272.3|739272.3|29
1621247360000|2021-05-17 10:29:20|740327.1|739327.1|740350.9|739350.9|740357.4|739357.4|740326.2|739326.2|28
1621247370000|2021-05-17 10:29:30|740350.4|739350.4|740421.2|739421.2|740422.3|739422.3|740350.4|739350.4|26
1621247380000|2021-05-17 10:29:40|740420|739420|740500.6|739500.6|740502.6|739502.6|740420|739420|28
1621247390000|2021-05-17 10:29:50|740500.1|739500.1|740494.9|739494.9|740500.1|739500.1|740486.9|739486.9|26
1621247400000|2021-05-17 10:30:00|740486.8|739486.8|740536.7|739536.7|740600.7|739600.7|740486.7|739486.7|36
1621247410000|2021-05-17 10:30:10|740535.3|739535.3|740533.4|739533.4|740557.5|739557.5|740519.3|739519.3|32
1621247420000|2021-05-17 10:30:20|740532.7|739532.7|740486.9|739486.9|740534.1|739534.1|740483.5|739483.5|25
1621247430000|2021-05-17 10:30:30|740481.2|739481.2|740452.4|739452.4|740495.8|739495.8|740450.7|739450.7|23
1621247440000|2021-05-17 10:30:40|740450.7|739450.7|740537|739537|740537|739537|740450.7|739450.7|30
1621247450000|2021-05-17 10:30:50|740537.8|739537.8|740553.9|739553.9|740554.7|739554.7|740537.8|739537.8|16
1621247460000|2021-05-17 10:31:00|740553.7|739553.7|740581.7|739581.7|740589.1|739589.1|740535.7|739535.7|26
1621247470000|2021-05-17 10:31:10|740587|739587|740567.1|739567.1|740587.6|739587.6|740564.7|739564.7|24
1621247480000|2021-05-17 10:31:20|740567.8|739567.8|740575.4|739575.4|740575.5|739575.5|740567.8|739567.8|10
1621247490000|2021-05-17 10:31:30|740575.5|739575.5|740587|739587|740595.5|739595.5|740575.3|739575.3|25
1621247500000|2021-05-17 10:31:40|740586|739586|740580|739580|740590.1|739590.1|740535.9|739535.9|32
1621247510000|2021-05-17 10:31:50|740569.4|739569.4|740580.9|739580.9|740585.9|739585.9|740569.4|739569.4|18
1621247520000|2021-05-17 10:32:00|740579.8|739579.8|740567.7|739567.7|740580.4|739580.4|740561.9|739561.9|18
1621247530000|2021-05-17 10:32:10|740583|739583|740560.2|739560.2|740583|739583|740560|739560|12
1621247540000|2021-05-17 10:32:20|740559.3|739559.3|740494.2|739494.2|740570.5|739570.5|740491|739491|23
1621247550000|2021-05-17 10:32:30|740494.9|739494.9|740474.8|739474.8|740494.9|739494.9|740445|739445|27
1621247560000|2021-05-17 10:32:40|740479.1|739479.1|740492.4|739492.4|740492.4|739492.4|740423.8|739423.8|28
1621247570000|2021-05-17 10:32:50|740477.7|739477.7|740487.7|739487.7|740964.8|739492.6|740467.9|738964.8|26
1621247580000|2021-05-17 10:33:00|740486.2|739486.2|740483.7|739483.7|740491.3|739491.3|740474.3|739474.3|26
1621247590000|2021-05-17 10:33:10|740482.5|739482.5|740349.5|739349.5|740500.7|739500.7|740345|739345|29
1621247600000|2021-05-17 10:33:20|740353.3|739353.3|740392.4|739392.4|740407.4|739407.4|740340.4|739340.4|23
1621247610000|2021-05-17 10:33:30|740390.8|739390.8|740405.2|739405.2|740410.9|739410.9|740387.9|739387.9|18
1621247620000|2021-05-17 10:33:40|740406.2|739406.2|740377.5|739377.5|740905|739408|740371.4|738895.4|24
1621247630000|2021-05-17 10:33:50|740371.1|739371.1|740355.7|739355.7|740377.5|739377.5|740324.4|739324.4|25
1621247640000|2021-05-17 10:34:00|740355.8|739355.8|740308.5|739308.5|740851.6|739355.8|740308.5|738830.8|29
1621247650000|2021-05-17 10:34:10|740311.5|739311.5|740316.2|739316.2|740326.6|739326.6|740298|739298|34
1621247660000|2021-05-17 10:34:20|740315.4|739315.4|740395.3|739395.3|740397.4|739397.4|740310.6|739310.6|29
1621247670000|2021-05-17 10:34:30|740394.5|739394.5|740303.5|739303.5|740394.5|739394.5|740293.6|739293.6|27
1621247680000|2021-05-17 10:34:40|740302.3|739302.3|740316|739316|740331.4|739331.4|740302.3|739302.3|26
1621247690000|2021-05-17 10:34:50|740315.7|739315.7|740316|739316|740322|739322|740278.6|739278.6|22
1621247700000|2021-05-17 10:35:00|740295.2|739295.2|740466.5|739466.5|740474|739474|740293|739293|34
1621247710000|2021-05-17 10:35:10|740464.4|739464.4|740489.5|739489.5|740489.5|739489.5|740460.5|739460.5|23
1621247720000|2021-05-17 10:35:20|740489.4|739489.4|740473|739473|740502.3|739502.3|740467.4|739467.4|24
1621247730000|2021-05-17 10:35:30|740470.2|739470.2|740471.5|739471.5|740963.6|739474.8|740458.7|738952.5|16
1621247740000|2021-05-17 10:35:40|740472.6|739472.6|740451.4|739451.4|740474.4|739474.4|740451.4|739451.4|22
1621247750000|2021-05-17 10:35:50|740468.7|739468.7|740503.7|739503.7|740511.5|739511.5|740449.4|739449.4|30
1621247760000|2021-05-17 10:36:00|740503.8|739503.8|740583|739583|741029.4|739583|740494.5|739025.6|38
1621247770000|2021-05-17 10:36:10|740585.9|739585.9|740566.5|739566.5|740587.6|739587.6|740553|739553|31
1621247780000|2021-05-17 10:36:20|740566.8|739566.8|740560|739560|741054|739571.4|740540.1|739051.5|30
1621247790000|2021-05-17 10:36:30|740547.2|739547.2|740541.6|739541.6|740552|739552|740524|739524|30
1621247800000|2021-05-17 10:36:40|740542.4|739542.4|740471.2|739471.2|740542.4|739542.4|740460.4|739460.4|12
1621247810000|2021-05-17 10:36:50|740421.2|739421.2|740410.4|739410.4|740424.4|739424.4|740409|739409|14
1621247820000|2021-05-17 10:37:00|740416.8|739416.8|740430.7|739430.7|740430.9|739430.9|740415.3|739415.3|23
1621247830000|2021-05-17 10:37:10|740430.3|739430.3|740426.3|739426.3|740451.6|739451.6|740401.6|739401.6|26
1621247840000|2021-05-17 10:37:20|740425.7|739425.7|740434|739434|740436.9|739436.9|740417.7|739417.7|22
1621247850000|2021-05-17 10:37:30|740432.6|739432.6|740450.5|739450.5|740451.7|739451.7|740432.3|739432.3|16
1621247860000|2021-05-17 10:37:40|740452|739452|740473|739473|740473|739473|740447.5|739447.5|15
1621247870000|2021-05-17 10:37:50|740473.5|739473.5|740497.2|739497.2|740504.1|739504.1|740470.5|739470.5|26
1621247880000|2021-05-17 10:38:00|740494.8|739494.8|740486.9|739486.9|740503.1|739503.1|740482.1|739482.1|24
1621247890000|2021-05-17 10:38:10|740487.6|739487.6|740469|739469|740487.6|739487.6|740465.4|739465.4|20
1621247900000|2021-05-17 10:38:20|740470.5|739470.5|740488.3|739488.3|740489.1|739489.1|740469.9|739469.9|13
1621247910000|2021-05-17 10:38:30|740486.9|739486.9|740493|739493|740494|739494|740485.1|739485.1|15
1621247920000|2021-05-17 10:38:40|740493.9|739493.9|740449.6|739449.6|740500.9|739500.9|740449.6|739449.6|24
1621247930000|2021-05-17 10:38:50|740450.7|739450.7|740474.5|739474.5|740476.7|739476.7|740450.6|739450.6|7
1621247940000|2021-05-17 10:39:00|740471|739471|740465.9|739465.9|740475|739475|740465.9|739465.9|16
1621247950000|2021-05-17 10:39:10|740466.5|739466.5|740470.7|739470.7|740470.7|739470.7|740454.3|739454.3|14
1621247960000|2021-05-17 10:39:20|740470.5|739470.5|740464.5|739464.5|740471.6|739471.6|740463.2|739463.2|14
1621247970000|2021-05-17 10:39:30|740462.4|739462.4|740501.5|739501.5|740501.5|739501.5|740462.4|739462.4|18
1621247980000|2021-05-17 10:39:40|740504|739504|740503.5|739503.5|740514.5|739514.5|740501.9|739501.9|14
1621247990000|2021-05-17 10:39:50|740502.4|739502.4|740500.2|739500.2|740512.8|739512.8|740500.2|739500.2|20
1621248000000|2021-05-17 10:40:00|740503.6|739503.6|740564.8|739564.8|740571.5|739571.5|740503.6|739503.6|30
1621248010000|2021-05-17 10:40:10|740564.9|739564.9|740583.2|739583.2|740592.6|739592.6|740559.8|739559.8|25
1621248020000|2021-05-17 10:40:20|740597.5|739597.5|740560.8|739560.8|740597.5|739597.5|740560.8|739560.8|21
1621248030000|2021-05-17 10:40:30|740558.2|739558.2|740548.2|739548.2|740565|739565|740537.9|739537.9|27
1621248040000|2021-05-17 10:40:40|740547.4|739547.4|740574.2|739574.2|740575.8|739575.8|740547.4|739547.4|19
1621248050000|2021-05-17 10:40:50|740574.4|739574.4|740563.6|739563.6|740574.8|739574.8|740563.4|739563.4|18
1621248060000|2021-05-17 10:41:00|740557.8|739557.8|740524.5|739524.5|740561.1|739561.1|740501|739501|26
1621248070000|2021-05-17 10:41:10|740536|739536|740530.1|739530.1|740536|739536|740521.7|739521.7|22
1621248080000|2021-05-17 10:41:20|740526|739526|740473.7|739473.7|740558.7|739558.7|740465.5|739465.5|26
1621248090000|2021-05-17 10:41:30|740475.6|739475.6|740478.1|739478.1|740490.3|739490.3|740470|739470|15
1621248100000|2021-05-17 10:41:40|740455.1|739455.1|740448.7|739448.7|740456.9|739456.9|740441.7|739441.7|15
1621248110000|2021-05-17 10:41:50|740449.8|739449.8|740447.8|739447.8|740454.4|739454.4|740447.7|739447.7|14
1621248120000|2021-05-17 10:42:00|740448.8|739448.8|740474.8|739474.8|740482|739482|740448.8|739448.8|11
1621248130000|2021-05-17 10:42:10|740475.3|739475.3|740460.6|739460.6|740475.3|739475.3|740454.8|739454.8|22
1621248140000|2021-05-17 10:42:20|740459.9|739459.9|740457.5|739457.5|740462.5|739462.5|740457.3|739457.3|14
1621248150000|2021-05-17 10:42:30|740455.7|739455.7|740443.7|739443.7|740455.7|739455.7|740434.5|739434.5|17
1621248160000|2021-05-17 10:42:40|740445.8|739445.8|740453|739453|740453.6|739453.6|740442.3|739442.3|12
1621248170000|2021-05-17 10:42:50|740453.8|739453.8|740467.5|739467.5|740469.8|739469.8|740444.4|739444.4|11
1621248180000|2021-05-17 10:43:00|740455.2|739455.2|740491.7|739491.7|740939.8|739491.7|740448.8|738939.8|13
1621248190000|2021-05-17 10:43:10|740495.2|739495.2|740454.4|739454.4|740501.3|739501.3|740443.5|739443.5|21
1621248200000|2021-05-17 10:43:20|740453.6|739453.6|740451.3|739451.3|740456.1|739456.1|740443.7|739443.7|12
1621248210000|2021-05-17 10:43:30|740442.8|739442.8|740466.8|739466.8|740474.4|739474.4|740442.8|739442.8|16
1621248220000|2021-05-17 10:43:40|740467.4|739467.4|740473.6|739473.6|740474.9|739474.9|740467.4|739467.4|12
1621248230000|2021-05-17 10:43:50|740474.9|739474.9|740475|739475|740478.6|739478.6|740473.6|739473.6|13
1621248240000|2021-05-17 10:44:00|740472.3|739472.3|740452.7|739452.7|740479.4|739479.4|740451.5|739451.5|13
1621248250000|2021-05-17 10:44:10|740451.7|739451.7|740447.5|739447.5|740458.9|739458.9|740446.7|739446.7|13
1621248260000|2021-05-17 10:44:20|740454.4|739454.4|740448.5|739448.5|740456.4|739456.4|740438.1|739438.1|14
1621248270000|2021-05-17 10:44:30|740445.3|739445.3|740452.8|739452.8|740452.8|739452.8|740445.3|739445.3|18
1621248280000|2021-05-17 10:44:40|740454.4|739454.4|740440.5|739440.5|740454.4|739454.4|740434.5|739434.5|11
1621248290000|2021-05-17 10:44:50|740435.5|739435.5|740451|739451|740454.9|739454.9|740435.5|739435.5|12
1621248300000|2021-05-17 10:45:00|740451.4|739451.4|740450.1|739450.1|740453|739453|740448.4|739448.4|19
1621248310000|2021-05-17 10:45:10|740451.4|739451.4|740461.1|739461.1|740464.6|739464.6|740451|739451|18
1621248320000|2021-05-17 10:45:20|740461.9|739461.9|740491|739491|740491.4|739491.4|740460.5|739460.5|16
1621248330000|2021-05-17 10:45:30|740490.8|739490.8|740485.1|739485.1|740490.8|739490.8|740474.9|739474.9|21
1621248340000|2021-05-17 10:45:40|740483.3|739483.3|740487|739487|740502.6|739502.6|740470|739470|19
1621248350000|2021-05-17 10:45:50|740488|739488|740472.8|739472.8|740488|739488|740465.2|739465.2|23
1621248360000|2021-05-17 10:46:00|740472.6|739472.6|740480.3|739480.3|740487.1|739487.1|740472|739472|17
1621248370000|2021-05-17 10:46:10|740479.4|739479.4|740481.2|739481.2|740483.2|739483.2|740478.1|739478.1|15
1621248380000|2021-05-17 10:46:20|740481.5|739481.5|740489|739489|740492.7|739492.7|740481.5|739481.5|11
1621248390000|2021-05-17 10:46:30|740488.2|739488.2|740487.2|739487.2|740490.1|739490.1|740485.4|739485.4|15
1621248400000|2021-05-17 10:46:40|740488|739488|740482.8|739482.8|740492.1|739492.1|740481.4|739481.4|18
1621248410000|2021-05-17 10:46:50|740483.6|739483.6|740598.5|739598.5|740619.4|739619.4|740481.5|739481.5|26
1621248420000|2021-05-17 10:47:00|740591.7|739591.7|740763.2|739763.2|740765.6|739765.6|740590.9|739590.9|36
1621248430000|2021-05-17 10:47:10|740836.8|739836.8|740794.4|739794.4|741342|739836.8|740750.4|739265.2|36
1621248440000|2021-05-17 10:47:20|740794.9|739794.9|740839.5|739839.5|741330.1|739839.5|740775.2|739272.2|23
1621248450000|2021-05-17 10:47:30|740839.6|739839.6|740821.6|739821.6|741347.8|739847.5|740821.1|739314.7|31
1621248460000|2021-05-17 10:47:40|740824.6|739824.6|741332.6|739332.6|741339.6|739845.1|740807|739332.6|30
1621248470000|2021-05-17 10:47:50|741333.3|739333.3|740857.9|739857.9|741339.9|739857.9|740841.2|739331.6|26
1621248480000|2021-05-17 10:48:00|740836.7|739836.7|740867.3|739867.3|741356.5|739892.8|740828.7|739356.5|36
1621248490000|2021-05-17 10:48:10|740868.3|739868.3|740848.9|739848.9|741342.5|739891.2|740845.5|739342.5|25
1621248500000|2021-05-17 10:48:20|740849.1|739849.1|741343.2|739343.2|741345|739870.5|740837.5|739343.2|26
1621248510000|2021-05-17 10:48:30|740843.6|739843.6|741299.9|739299.9|741312|739858.9|740793.5|739299.9|30
1621248520000|2021-05-17 10:48:40|740807.6|739807.6|740826.1|739826.1|741335.5|739835.8|740800.1|739328.8|21
1621248530000|2021-05-17 10:48:50|740832.5|739832.5|740854.1|739854.1|740866.2|739866.2|740798.6|739798.6|20
1621248540000|2021-05-17 10:49:00|740834.2|739834.2|740852.4|739852.4|741346|739856.6|740834.2|739334.6|18
1621248550000|2021-05-17 10:49:10|740855|739855|740867.5|739867.5|740878.6|739878.6|740855|739855|23
1621248560000|2021-05-17 10:49:20|740868.9|739868.9|741328|739328|741332.4|739875.2|740827.2|739328|25
1621248570000|2021-05-17 10:49:30|741318.7|739318.7|740818.5|739818.5|741318.7|739835.5|740817.9|739317.7|25
1621248580000|2021-05-17 10:49:40|740818.4|739818.4|740674.5|739674.5|741306|739819.1|740660.4|739170.8|37
1621248590000|2021-05-17 10:49:50|740671.4|739671.4|740647.1|739647.1|740677.2|739677.2|740640.2|739640.2|33
1621248600000|2021-05-17 10:50:00|740650.1|739650.1|741335.4|739335.4|741335.4|739844.7|740650.1|739335.4|24
1621248610000|2021-05-17 10:50:10|741337.4|739337.4|741331.2|739331.2|741339.5|739848.1|740810.3|739321.1|27
1621248620000|2021-05-17 10:50:20|741340|739340|740824.3|739824.3|741353.5|739857.2|740812.7|739326.8|27
1621248630000|2021-05-17 10:50:30|740798.2|739798.2|741419.3|739419.3|741434.2|739935.1|740798.2|739419.3|28
1621248640000|2021-05-17 10:50:40|741421.2|739421.2|740855|739855|741421.2|739912.7|740855|739403.7|24
1621248650000|2021-05-17 10:50:50|741356.3|739356.3|741336.1|739336.1|741360.7|739860.9|740838.4|739336.1|14
1621248660000|2021-05-17 10:51:00|741325.1|739325.1|740762.7|739762.7|741336.9|739842.6|740762.7|739302.8|30
1621248670000|2021-05-17 10:51:10|741258.3|739258.3|740777.1|739777.1|741274.1|739777.1|740758.8|739258.3|24
1621248680000|2021-05-17 10:51:20|740768.8|739768.8|740747.5|739747.5|740777.2|739777.2|740746.7|739746.7|30
1621248690000|2021-05-17 10:51:30|740752.9|739752.9|741374.9|739374.9|741378.5|739877.2|740746.1|739374.9|25
1621248700000|2021-05-17 10:51:40|741373|739373|740910.4|739910.4|741414.2|739914.8|740862.8|739373|25
1621248710000|2021-05-17 10:51:50|740911|739911|741411.9|739411.9|741413.3|739943|740911|739411.9|28
1621248720000|2021-05-17 10:52:00|741418|739418|740951.1|739951.1|741421.7|739969.2|740940.4|739418|29
1621248730000|2021-05-17 10:52:10|740947.3|739947.3|740852.5|739852.5|741440.8|739947.3|740844.3|739348.5|34
1621248740000|2021-05-17 10:52:20|740853.6|739853.6|740844.9|739844.9|741365.4|739860.3|740844.2|739362.8|18
1621248750000|2021-05-17 10:52:30|740851.7|739851.7|740870.1|739870.1|740870.1|739870.1|740842.2|739842.2|22
1621248760000|2021-05-17 10:52:40|740870.2|739870.2|740858|739858|740870.3|739870.3|740848.8|739848.8|18
1621248770000|2021-05-17 10:52:50|740857.1|739857.1|740851.1|739851.1|740859.5|739859.5|740840|739840|17
1621248780000|2021-05-17 10:53:00|740863.1|739863.1|740907.2|739907.2|740920.4|739920.4|740858.9|739858.9|28
1621248790000|2021-05-17 10:53:10|740906.7|739906.7|740901.3|739901.3|740948.6|739948.6|740886|739886|24
1621248800000|2021-05-17 10:53:20|740901.8|739901.8|740843.6|739843.6|740901.8|739901.8|740843.6|739843.6|23
1621248810000|2021-05-17 10:53:30|740831.5|739831.5|740866|739866|740866|739866|740828.2|739828.2|26
1621248820000|2021-05-17 10:53:40|740866.9|739866.9|740853|739853|740866.9|739866.9|740840.6|739840.6|17
1621248830000|2021-05-17 10:53:50|740846.2|739846.2|740869.6|739869.6|740871|739871|740846.2|739846.2|10
1621248840000|2021-05-17 10:54:00|740875.3|739875.3|740947.4|739947.4|740947.4|739947.4|740861.8|739861.8|23
1621248850000|2021-05-17 10:54:10|740943.3|739943.3|740949.6|739949.6|741444.9|739954.9|740918.7|739425.4|27
1621248860000|2021-05-17 10:54:20|740948.4|739948.4|740973|739973|740973|739973|740906.7|739906.7|32
1621248870000|2021-05-17 10:54:30|740982.6|739982.6|740874.4|739874.4|740982.6|739982.6|740874.4|739874.4|26
1621248880000|2021-05-17 10:54:40|740893.3|739893.3|740875.7|739875.7|741386.6|739894.7|740856.9|739366.3|29
1621248890000|2021-05-17 10:54:50|740865.2|739865.2|741297.4|739297.4|741348.5|739874.5|740792.7|739296.6|27
1621248900000|2021-05-17 10:55:00|740798.4|739798.4|740803.2|739803.2|741312.8|739812.6|740787.5|739310.8|33
1621248910000|2021-05-17 10:55:10|740800.4|739800.4|740794.2|739794.2|740807.1|739807.1|740780.5|739780.5|27
1621248920000|2021-05-17 10:55:20|740795.1|739795.1|740893.4|739893.4|741384.3|739893.4|740794.4|739379.3|27
1621248930000|2021-05-17 10:55:30|740891.9|739891.9|740840|739840|741392.7|739892.1|740840|739368.7|33
1621248940000|2021-05-17 10:55:40|740838.5|739838.5|740837.7|739837.7|740848.6|739848.6|740831|739831|15
1621248950000|2021-05-17 10:55:50|740833.1|739833.1|740842.5|739842.5|740873.7|739873.7|740833.1|739833.1|26
1621248960000|2021-05-17 10:56:00|740845.4|739845.4|740852.6|739852.6|740868.2|739868.2|740845.4|739845.4|29
1621248970000|2021-05-17 10:56:10|740868.2|739868.2|741418.9|739418.9|741422.1|739921|740851.2|739377|26
1621248980000|2021-05-17 10:56:20|741421|739421|740916.3|739916.3|741421.1|739959.8|740911|739421|36
1621248990000|2021-05-17 10:56:30|740915.4|739915.4|740883|739883|741419|739915.4|740882.2|739396.6|34
1621249000000|2021-05-17 10:56:40|740881.9|739881.9|740924.4|739924.4|741422.5|739925.7|740881.9|739422.5|25
1621249010000|2021-05-17 10:56:50|740923.8|739923.8|740903.1|739903.1|740925.1|739925.1|740903.1|739903.1|13
1621249020000|2021-05-17 10:57:00|740904|739904|740976|739976|741449.8|739976|740904|739444|22
1621249030000|2021-05-17 10:57:10|740968|739968|740948.1|739948.1|740972.4|739972.4|740939.9|739939.9|27
1621249040000|2021-05-17 10:57:20|740944.6|739944.6|740971.4|739971.4|740996.8|739996.8|740944.6|739944.6|29
1621249050000|2021-05-17 10:57:30|740980.2|739980.2|741928|739928|741928|740261.6|740953.4|739663.6|28
1621249060000|2021-05-17 10:57:40|741934.7|739934.7|741748.5|739748.5|741963.8|740275.7|741275.7|739747.3|40
1621249070000|2021-05-17 10:57:50|741756.7|739756.7|741759.4|739759.4|741781.5|740268.8|741250.1|739754.2|34
1621249080000|2021-05-17 10:58:00|741764.3|739764.3|741587.7|739587.7|741764.3|740252.9|741036.6|739507|35
1621249090000|2021-05-17 10:58:10|741584.8|739584.8|741063.2|740063.2|741602|740095|741063.2|739576.1|22
1621249100000|2021-05-17 10:58:20|741067.7|740067.7|741035.8|740035.8|741550.7|740067.7|740948.9|739535.5|26
1621249110000|2021-05-17 10:58:30|741034|740034|741512.5|739512.5|741538.5|740034.7|741000.4|739505.2|29
1621249120000|2021-05-17 10:58:40|740993.9|739993.9|741504|739504|741523.5|740016|740984.2|739494.4|34
1621249130000|2021-05-17 10:58:50|741494.8|739494.8|740968.4|739968.4|741512.5|740005.7|740940.4|739434.1|27
1621249140000|2021-05-17 10:59:00|740976.2|739976.2|740934.8|739934.8|741440.8|739976.2|740908.9|739404.1|38
1621249150000|2021-05-17 10:59:10|740936.3|739936.3|741413.4|739413.4|741431.7|739936.3|740921.7|739409.8|28
1621249160000|2021-05-17 10:59:20|741414.3|739414.3|741410.4|739410.4|741420.3|739914.6|740914.6|739408.9|29
1621249170000|2021-05-17 10:59:30|740898.8|739898.8|740869.6|739869.6|741391.3|739898.8|740865.5|739360.5|32
1621249180000|2021-05-17 10:59:40|741368.4|739368.4|741433.3|739433.3|741439.7|739946.5|740875.6|739366.4|33
1621249190000|2021-05-17 10:59:50|741430.7|739430.7|740968.4|739968.4|741466.7|739976.4|740928.3|739427.4|36
1621249200000|2021-05-17 11:00:00|740965.6|739965.6|741453.5|739453.5|741453.5|739966|740940.9|739453.5|26
1621249210000|2021-05-17 11:00:10|740956.9|739956.9|740929.8|739929.8|740956.9|739956.9|740929.8|739929.8|24
1621249220000|2021-05-17 11:00:20|740930.7|739930.7|740854.8|739854.8|740930.7|739930.7|740850.6|739850.6|28
1621249230000|2021-05-17 11:00:30|740837.4|739837.4|740835.7|739835.7|740839.5|739839.5|740824.2|739824.2|24
1621249240000|2021-05-17 11:00:40|740836.5|739836.5|740745.3|739745.3|740838.4|739838.4|740743.2|739743.2|29
1621249250000|2021-05-17 11:00:50|740745|739745|740759.2|739759.2|740765.1|739765.1|740745|739745|22
1621249260000|2021-05-17 11:01:00|740766.9|739766.9|740766.8|739766.8|740769.7|739769.7|740758.1|739758.1|16
1621249270000|2021-05-17 11:01:10|740769.3|739769.3|740763.4|739763.4|740770.1|739770.1|740760.2|739760.2|16
1621249280000|2021-05-17 11:01:20|740757.1|739757.1|740762.3|739762.3|740769.9|739769.9|740757.1|739757.1|16
1621249290000|2021-05-17 11:01:30|740758.7|739758.7|740868.9|739868.9|740901.8|739901.8|740758.7|739758.7|30
1621249300000|2021-05-17 11:01:40|740866.3|739866.3|740858.7|739858.7|740868.2|739868.2|740849.9|739849.9|21
1621249310000|2021-05-17 11:01:50|740856.7|739856.7|740874.4|739874.4|740875.4|739875.4|740856.7|739856.7|14
1621249320000|2021-05-17 11:02:00|740870.5|739870.5|740884.4|739884.4|740888.9|739888.9|740851.9|739851.9|27
1621249330000|2021-05-17 11:02:10|740887.3|739887.3|740850.6|739850.6|740890.3|739890.3|740850.6|739850.6|17
1621249340000|2021-05-17 11:02:20|740858|739858|740858|739858|740864.5|739864.5|740851.6|739851.6|13
1621249350000|2021-05-17 11:02:30|740856.6|739856.6|740874|739874|740877.7|739877.7|740852.9|739852.9|25
1621249360000|2021-05-17 11:02:40|740877.5|739877.5|740816.3|739816.3|741355.9|739877.5|740793.9|739314.2|16
1621249370000|2021-05-17 11:02:50|740816.8|739816.8|740812.7|739812.7|740824.3|739824.3|740792.8|739792.8|24
1621249380000|2021-05-17 11:03:00|740787.3|739787.3|740792.7|739792.7|740801.4|739801.4|740779.3|739779.3|15
1621249390000|2021-05-17 11:03:10|740786.6|739786.6|740800.4|739800.4|740820.5|739820.5|740780.9|739780.9|27
1621249400000|2021-05-17 11:03:20|740803.7|739803.7|740790.5|739790.5|741315.2|739823.1|740773.5|739285.4|18
1621249410000|2021-05-17 11:03:30|740790.2|739790.2|741305|739305|741305|739802.7|740741.1|739305|21
1621249420000|2021-05-17 11:03:40|741299.3|739299.3|740745.5|739745.5|741303.2|739767.4|740743.2|739299.3|17
1621249430000|2021-05-17 11:03:50|740744.9|739744.9|740755.5|739755.5|740775.2|739775.2|740744.9|739744.9|18
1621249440000|2021-05-17 11:04:00|740749.9|739749.9|740753.5|739753.5|740755.8|739755.8|740749.9|739749.9|12
1621249450000|2021-05-17 11:04:10|740753.3|739753.3|740747.1|739747.1|740757|739757|740739.9|739739.9|17
1621249460000|2021-05-17 11:04:20|740747|739747|740759.6|739759.6|740762.5|739762.5|740747|739747|17
1621249470000|2021-05-17 11:04:30|740759.3|739759.3|740851.4|739851.4|741339.7|739858.1|740754.8|739284.6|29
1621249480000|2021-05-17 11:04:40|740854|739854|740837.4|739837.4|740859.2|739859.2|740835.1|739835.1|20
1621249490000|2021-05-17 11:04:50|740842.2|739842.2|740836.4|739836.4|740843.3|739843.3|740818.1|739818.1|17
1621249500000|2021-05-17 11:05:00|740836.9|739836.9|740931.2|739931.2|740935|739935|740834.4|739834.4|32
1621249510000|2021-05-17 11:05:10|740953.9|739953.9|741579.9|739579.9|741605.2|740189.3|740953.9|739565.6|35
1621249520000|2021-05-17 11:05:20|741580|739580|741649.8|739649.8|741649.8|740117|740965.3|739477.6|36
1621249530000|2021-05-17 11:05:30|741166.7|740166.7|741092.5|740092.5|741184.2|740184.2|741081.5|740081.5|34
1621249540000|2021-05-17 11:05:40|741087.2|740087.2|741970.4|739970.4|741988.4|740381.6|741087.2|739591|37
1621249550000|2021-05-17 11:05:50|741919|739919|741949|739949|741959.1|740445.9|741325.3|739778.4|40
1621249560000|2021-05-17 11:06:00|741950.9|739950.9|741615.7|740615.7|742037.4|740615.7|741459.5|739941.4|39
1621249570000|2021-05-17 11:06:10|742098.8|740098.8|741398.8|740398.8|742098.8|740481.6|741398.8|739886.5|37
1621249580000|2021-05-17 11:06:20|741798.5|739798.5|741360.6|740360.6|741853|740371|741292.3|739798.5|36
1621249590000|2021-05-17 11:06:30|741345.8|740345.8|741863.4|739863.4|741868|740378.2|741331.1|739834|37
1621249600000|2021-05-17 11:06:40|741864|739864|741809.1|739809.1|741864.5|740370.5|741303.8|739795.2|30
1621249610000|2021-05-17 11:06:50|741813.1|739813.1|741319.7|740319.7|741840.2|740337.9|741304.5|739798.4|36
1621249620000|2021-05-17 11:07:00|741315.4|740315.4|741801.9|739801.9|741827.1|740315.4|741242.8|739735.5|35
1621249630000|2021-05-17 11:07:10|741798.9|739798.9|741309.4|740309.4|741810.9|740318.3|741299.2|739782.3|31
1621249640000|2021-05-17 11:07:20|741314.4|740314.4|741260.1|740260.1|741315.1|740315.1|741259.1|740259.1|15
1621249650000|2021-05-17 11:07:30|741258.5|740258.5|741221.5|740221.5|741759.6|740267.5|741188.8|739749.6|27
1621249660000|2021-05-17 11:07:40|741213.3|740213.3|741603.9|739603.9|741713.4|740217.4|741142.6|739603.9|33
1621249670000|2021-05-17 11:07:50|741597.2|739597.2|741107.3|740107.3|741615.7|740118.6|741100.4|739597.2|23
1621249680000|2021-05-17 11:08:00|741104.4|740104.4|741090.4|740090.4|741595.8|740151.7|741087.7|739580.9|30
1621249690000|2021-05-17 11:08:10|741087.9|740087.9|741061.6|740061.6|741572.7|740087.9|741040.9|739542|35
1621249700000|2021-05-17 11:08:20|741062.8|740062.8|741065|740065|741550.7|740096.5|741031.8|739548.8|30
1621249710000|2021-05-17 11:08:30|741032.5|740032.5|741508.8|739508.8|741549.6|740063.5|740954.2|739481.1|38
1621249720000|2021-05-17 11:08:40|741510.2|739510.2|740970.3|739970.3|741514.6|740027.3|740953.9|739450|30
1621249730000|2021-05-17 11:08:50|740970.5|739970.5|740973.1|739973.1|741523|740021.3|740964.1|739473.3|31
1621249740000|2021-05-17 11:09:00|740965.6|739965.6|741019.8|740019.8|741511.2|740022.9|740963.2|739490.4|16
1621249750000|2021-05-17 11:09:10|741021.8|740021.8|741050.6|740050.6|741577.7|740070.7|741016|739516.5|26
1621249760000|2021-05-17 11:09:20|741059.3|740059.3|741000.6|740000.6|741623|740100.3|740969.5|739481.9|25
1621249770000|2021-05-17 11:09:30|741006|740006|741084.2|740084.2|741593.9|740087.9|740977.9|739478.5|27
1621249780000|2021-05-17 11:09:40|741084|740084|741088.9|740088.9|741594.2|740091.4|741084|739577.9|30
1621249790000|2021-05-17 11:09:50|741092.2|740092.2|741051.6|740051.6|741093.1|740093.1|741045.2|740045.2|22
1621249800000|2021-05-17 11:10:00|741035.5|740035.5|741169.9|740169.9|741704.3|740213.4|741035.5|739594.4|31
1621249810000|2021-05-17 11:10:10|741175.2|740175.2|741001.4|740001.4|741553|740175.3|740985.7|739516|34
1621249820000|2021-05-17 11:10:20|740998|739998|740994.8|739994.8|741001.3|740001.3|740994|739994|24
1621249830000|2021-05-17 11:10:30|740993.9|739993.9|741494.1|739494.1|741494.1|740003.2|740966.5|739494.1|24
1621249840000|2021-05-17 11:10:40|741498.3|739498.3|741047.5|740047.5|741512.3|740048|740998.6|739498|20
1621249850000|2021-05-17 11:10:50|741048|740048|741057.2|740057.2|741553.5|740070.3|741025|739553.5|21
1621249860000|2021-05-17 11:11:00|741056.2|740056.2|741061.6|740061.6|741072.3|740072.3|741055.7|740055.7|20
1621249870000|2021-05-17 11:11:10|741060.2|740060.2|741054.2|740054.2|741553.5|740070.7|741020.5|739528.5|31
1621249880000|2021-05-17 11:11:20|741053.9|740053.9|741044.2|740044.2|741555.2|740063.2|741044.2|739548.4|24
1621249890000|2021-05-17 11:11:30|741023.5|740023.5|741043|740043|741043|740043|741022.5|740022.5|14
1621249900000|2021-05-17 11:11:40|741033.6|740033.6|740987|739987|741039.4|740039.4|740986|739986|21
1621249910000|2021-05-17 11:11:50|740990.7|739990.7|740970.8|739970.8|740990.7|739990.7|740970.8|739970.8|16
1621249920000|2021-05-17 11:12:00|740971.1|739971.1|741038.1|740038.1|741536.5|740038.6|740971.1|739534.2|28
1621249930000|2021-05-17 11:12:10|741037.5|740037.5|741552.5|739552.5|741554.3|740059.8|741003.6|739505|28
1621249940000|2021-05-17 11:12:20|741553.3|739553.3|741048.3|740048.3|741553.3|740053.6|741031.8|739530|23
1621249950000|2021-05-17 11:12:30|741047.1|740047.1|741031.1|740031.1|741048.9|740048.9|741019.1|740019.1|22
1621249960000|2021-05-17 11:12:40|741029.8|740029.8|741023|740023|741509|740044.3|741013|739509|23
1621249970000|2021-05-17 11:12:50|741024.8|740024.8|741047.1|740047.1|741052.7|740052.7|741024.8|740024.8|14
1621249980000|2021-05-17 11:13:00|741045.9|740045.9|741046.1|740046.1|741057.9|740057.9|741011.9|740011.9|24
1621249990000|2021-05-17 11:13:10|741054.7|740054.7|741049.9|740049.9|741054.7|740054.7|741034|740034|30
1621250000000|2021-05-17 11:13:20|741050.7|740050.7|741050.5|740050.5|741540|740061.6|741041.1|739538.6|27
1621250010000|2021-05-17 11:13:30|741047.6|740047.6|741049.6|740049.6|741055.5|740055.5|741042.7|740042.7|16
1621250020000|2021-05-17 11:13:40|741049.1|740049.1|741038.8|740038.8|741058.9|740058.9|741036.2|740036.2|19
1621250030000|2021-05-17 11:13:50|741039.4|740039.4|741040.4|740040.4|741045|740045|741038.2|740038.2|15
1621250040000|2021-05-17 11:14:00|741039.3|740039.3|741029.5|740029.5|741053.3|740053.3|741029.5|740029.5|17
1621250050000|2021-05-17 11:14:10|741017.5|740017.5|741073|740073|741544|740073|741017.5|739527.5|29
1621250060000|2021-05-17 11:14:20|741090|740090|741085.2|740085.2|741593.4|740098.4|741051.4|739558.8|27
1621250070000|2021-05-17 11:14:30|741084.6|740084.6|741106.2|740106.2|741624.5|740112.4|741083.9|739612.5|20
1621250080000|2021-05-17 11:14:40|741106.4|740106.4|741099.4|740099.4|741119|740119|741094.8|740094.8|27
1621250090000|2021-05-17 11:14:50|741100.7|740100.7|741117.4|740117.4|741139.8|740139.8|741094.1|740094.1|27
1621250100000|2021-05-17 11:15:00|741107.9|740107.9|741155.5|740155.5|741155.5|740155.5|741103|740103|34
1621250110000|2021-05-17 11:15:10|741178.2|740178.2|741225.3|740225.3|741268.4|740268.4|741178.2|740178.2|36
1621250120000|2021-05-17 11:15:20|741225.1|740225.1|741227.5|740227.5|741237.3|740237.3|741221.2|740221.2|22
1621250130000|2021-05-17 11:15:30|741228.5|740228.5|741182.9|740182.9|741735.5|740248.3|741179.2|739735.5|26
1621250140000|2021-05-17 11:15:40|741181.9|740181.9|741223.7|740223.7|741712.8|740225.6|741181.2|739708.5|21
1621250150000|2021-05-17 11:15:50|741229.4|740229.4|741204.1|740204.1|741231|740231|741195.5|740195.5|23
1621250160000|2021-05-17 11:16:00|741198.1|740198.1|741175.5|740175.5|741682|740200.9|741175.5|739679|24
1621250170000|2021-05-17 11:16:10|741175.9|740175.9|741162.4|740162.4|741184.2|740184.2|741150.2|740150.2|19
1621250180000|2021-05-17 11:16:20|741160.3|740160.3|741157.1|740157.1|741165.3|740165.3|741152.5|740152.5|22
1621250190000|2021-05-17 11:16:30|741156.9|740156.9|741120.4|740120.4|741156.9|740156.9|741110.4|740110.4|24
1621250200000|2021-05-17 11:16:40|741118|740118|741047.2|740047.2|741119.8|740119.8|741047.2|740047.2|21
1621250210000|2021-05-17 11:16:50|741047.7|740047.7|741589.5|739589.5|741589.5|740082.7|741042.6|739589.5|27
1621250220000|2021-05-17 11:17:00|741071.6|740071.6|741127.7|740127.7|741131.6|740131.6|741071.6|740071.6|25
1621250230000|2021-05-17 11:17:10|741119.7|740119.7|741096.2|740096.2|741122.1|740122.1|741095|740095|25
1621250240000|2021-05-17 11:17:20|741096.8|740096.8|741124.6|740124.6|741128.3|740128.3|741096.8|740096.8|23
1621250250000|2021-05-17 11:17:30|741123.1|740123.1|741119.5|740119.5|741123.1|740123.1|741094.5|740094.5|22
1621250260000|2021-05-17 11:17:40|741116.8|740116.8|741116.8|740116.8|741120.1|740120.1|741116.7|740116.7|9
1621250270000|2021-05-17 11:17:50|741117.5|740117.5|741124.4|740124.4|741128.3|740128.3|741117.5|740117.5|14
1621250280000|2021-05-17 11:18:00|741115.3|740115.3|741634|739634|741634|740118.1|741073.2|739613.1|30
1621250290000|2021-05-17 11:18:10|741112.6|740112.6|741657|739657|741660.7|740173.3|741112.6|739657|27
1621250300000|2021-05-17 11:18:20|741657.6|739657.6|741144.8|740144.8|741657.6|740159.9|741143.8|739646.6|14
1621250310000|2021-05-17 11:18:30|741156.5|740156.5|741169.8|740169.8|741680|740178.2|741148.8|739671.5|26
1621250320000|2021-05-17 11:18:40|741169.9|740169.9|741165.1|740165.1|741174.4|740174.4|741162.2|740162.2|16
1621250330000|2021-05-17 11:18:50|741166.9|740166.9|741190.7|740190.7|741194|740194|741166.9|740166.9|21
1621250340000|2021-05-17 11:19:00|741190.5|740190.5|741189.4|740189.4|741198.6|740198.6|741184.8|740184.8|19
1621250350000|2021-05-17 11:19:10|741178.9|740178.9|741240.3|740240.3|741737.4|740247.9|741178.7|739732|27
1621250360000|2021-05-17 11:19:20|741242.3|740242.3|741244.2|740244.2|741254.5|740254.5|741235.3|740235.3|17
1621250370000|2021-05-17 11:19:30|741243.7|740243.7|741276.1|740276.1|741778|740280.9|741237|739750.5|28
1621250380000|2021-05-17 11:19:40|741274.6|740274.6|741283|740283|741762|740287.4|741241.7|739750.5|22
1621250390000|2021-05-17 11:19:50|741281.6|740281.6|741277.1|740277.1|741773.4|740293.6|741247.2|739746.8|30
1621250400000|2021-05-17 11:20:00|741282.5|740282.5|741917.5|739917.5|741932.1|740431.9|741282.5|739910.5|28
1621250410000|2021-05-17 11:20:10|741419.9|740419.9|741398.7|740398.7|741887.5|740421.2|741388.5|739887.5|20
1621250420000|2021-05-17 11:20:20|741399.7|740399.7|741439.2|740439.2|741931.5|740446.6|741393.4|739922|32
1621250430000|2021-05-17 11:20:30|741444.1|740444.1|741406.8|740406.8|741922|740444.1|741405.7|739907.8|29
1621250440000|2021-05-17 11:20:40|741420.5|740420.5|741465|740465|741474.1|740474.1|741420.5|740420.5|26
1621250450000|2021-05-17 11:20:50|741465.3|740465.3|741439.5|740439.5|741949|740466.5|741434.9|739949|23
1621250460000|2021-05-17 11:21:00|741439.7|740439.7|741448.7|740448.7|741451.2|740451.2|741434.5|740434.5|28
1621250470000|2021-05-17 11:21:10|741447.5|740447.5|741459.3|740459.3|741964.5|740462.7|741447.5|739964.5|18
1621250480000|2021-05-17 11:21:20|741458.1|740458.1|741445.5|740445.5|741947|740460.9|741443.8|739947|20
1621250490000|2021-05-17 11:21:30|741948.5|739948.5|741456|740456|741948.5|740459.5|741453.6|739945|19
1621250500000|2021-05-17 11:21:40|741455.8|740455.8|741458.7|740458.7|741462.5|740462.5|741448.9|740448.9|16
1621250510000|2021-05-17 11:21:50|741454.2|740454.2|741459.4|740459.4|741462.1|740462.1|741453.8|740453.8|15
1621250520000|2021-05-17 11:22:00|741452.8|740452.8|741457.3|740457.3|741468.9|740468.9|741452.8|740452.8|12
1621250530000|2021-05-17 11:22:10|741457.2|740457.2|741457.5|740457.5|741459.6|740459.6|741456.8|740456.8|12
1621250540000|2021-05-17 11:22:20|741455.8|740455.8|741385.5|740385.5|741874.1|740455.8|741357.2|739862.5|22
1621250550000|2021-05-17 11:22:30|741397.2|740397.2|741355.4|740355.4|741893.3|740412.9|741355.4|739859.5|30
1621250560000|2021-05-17 11:22:40|741858.8|739858.8|741360.5|740360.5|741875.6|740380.5|741351.3|739857.2|28
1621250570000|2021-05-17 11:22:50|741377.3|740377.3|741354.2|740354.2|741857.4|740379.5|741354.2|739856.3|25
1621250580000|2021-05-17 11:23:00|741344.6|740344.6|741822|739822|741848.6|740366.1|741310|739822|28
1621250590000|2021-05-17 11:23:10|741335.8|740335.8|741243.3|740243.3|741816.5|740335.8|741243.3|739781.5|27
1621250600000|2021-05-17 11:23:20|741772.5|739772.5|741801.3|739801.3|741805.5|740267.8|741243.4|739763.2|30
1621250610000|2021-05-17 11:23:30|741296.1|740296.1|741428.5|740428.5|741923.6|740433.5|741296.1|739839.4|26
1621250620000|2021-05-17 11:23:40|741935.6|739935.6|741422.5|740422.5|741954.5|740463.2|741407.1|739934.1|30
1621250630000|2021-05-17 11:23:50|741424.8|740424.8|741591|739591|741929|740443.3|741099.9|739591|36
1621250640000|2021-05-17 11:24:00|741577.5|739577.5|741117|740117|741621.6|740144.6|741092.9|739577.5|37
1621250650000|2021-05-17 11:24:10|741625.4|739625.4|741267.6|740267.6|741690.7|740267.6|741105.1|739587.9|35
1621250660000|2021-05-17 11:24:20|741292.6|740292.6|741764.9|739764.9|741803.3|740320.5|741257.4|739759.3|35
1621250670000|2021-05-17 11:24:30|741257.9|740257.9|741735.7|739735.7|741756.9|740257.9|741232|739732.6|32
1621250680000|2021-05-17 11:24:40|741259.5|740259.5|741276.6|740276.6|741781.2|740299.4|741250.5|739745.3|32
1621250690000|2021-05-17 11:24:50|741279.1|740279.1|741283.6|740283.6|741302.3|740302.3|741276.5|740276.5|29
1621250700000|2021-05-17 11:25:00|741285.7|740285.7|741411.7|740411.7|741411.7|740411.7|741285.7|740285.7|30
1621250710000|2021-05-17 11:25:10|741412.3|740412.3|741448.4|740448.4|741918.2|740454.7|741365.2|739850.4|37
1621250720000|2021-05-17 11:25:20|741454.2|740454.2|742066.4|740066.4|742097.8|740587.9|741454.2|740059.1|36
1621250730000|2021-05-17 11:25:30|741558.8|740558.8|742080.1|740080.1|742090.4|740598.5|741553.6|740058.6|35
1621250740000|2021-05-17 11:25:40|742086|740086|741542.6|740542.6|742087.7|740585.9|741522.4|740046.5|28
1621250750000|2021-05-17 11:25:50|741538.8|740538.8|741556.9|740556.9|741556.9|740556.9|741528.7|740528.7|34
1621250760000|2021-05-17 11:26:00|741553.6|740553.6|741562.1|740562.1|742063.8|740568|741544.6|740058.1|38
1621250770000|2021-05-17 11:26:10|741550.8|740550.8|741577|740577|742071|740590.4|741549.6|740064|34
1621250780000|2021-05-17 11:26:20|741580.1|740580.1|741568.2|740568.2|742086.8|740607.3|741559|740076.4|30
1621250790000|2021-05-17 11:26:30|741569.4|740569.4|742060|740060|742060|740569.4|741553.2|740056.5|16
1621250800000|2021-05-17 11:26:40|742055|740055|741467.8|740467.8|742055|740541.7|741467.8|740049.4|18
1621250810000|2021-05-17 11:26:50|741465.6|740465.6|741467.6|740467.6|741473.2|740473.2|741465.6|740465.6|21
1621250820000|2021-05-17 11:27:00|741344.1|740344.1|741425.6|740425.6|741445.1|740445.1|741344.1|740344.1|33
1621250830000|2021-05-17 11:27:10|741416.2|740416.2|741358.8|740358.8|741904.5|740430.2|741358.8|739904.5|22
1621250840000|2021-05-17 11:27:20|741351.4|740351.4|741469.5|740469.5|742005|740526.4|741349|739855|26
1621250850000|2021-05-17 11:27:30|741456.2|740456.2|741477.8|740477.8|741480.6|740480.6|741456.2|740456.2|19
1621250860000|2021-05-17 11:27:40|741477.9|740477.9|741477.6|740477.6|741478.8|740478.8|741477.2|740477.2|14
1621250870000|2021-05-17 11:27:50|741478.3|740478.3|741480.3|740480.3|741492.9|740492.9|741478.3|740478.3|18
1621250880000|2021-05-17 11:28:00|741479.7|740479.7|741453|740453|741479.7|740479.7|741447.5|740447.5|23
1621250890000|2021-05-17 11:28:10|741449.6|740449.6|741450.4|740450.4|741451.3|740451.3|741447.2|740447.2|21
1621250900000|2021-05-17 11:28:20|741449.8|740449.8|741560.9|740560.9|741572.6|740572.6|741437.7|740437.7|25
1621250910000|2021-05-17 11:28:30|741557.9|740557.9|741573|740573|741585.4|740585.4|741556.6|740556.6|22
1621250920000|2021-05-17 11:28:40|741571.8|740571.8|741522.2|740522.2|742014.5|740583.5|741519.4|740014.5|22
1621250930000|2021-05-17 11:28:50|741534.8|740534.8|742055|740055|742055|740566.1|741497|740042.5|30
1621250940000|2021-05-17 11:29:00|741556.2|740556.2|741503|740503|741556.2|740556.2|741495.6|740495.6|22
1621250950000|2021-05-17 11:29:10|741508|740508|741472.4|740472.4|741508|740508|741471.2|740471.2|23
1621250960000|2021-05-17 11:29:20|741471.6|740471.6|741469.3|740469.3|741473.9|740473.9|741464.9|740464.9|24
1621250970000|2021-05-17 11:29:30|741469|740469|741494.8|740494.8|741494.8|740494.8|741462|740462|17
1621250980000|2021-05-17 11:29:40|741497|740497|741425|740425|741509|740509|741421.3|740421.3|27
1621250990000|2021-05-17 11:29:50|741424.9|740424.9|741412.3|740412.3|741906|740424.9|741400.6|739900|20
1621251000000|2021-05-17 11:30:00|741410.4|740410.4|741507.2|740507.2|741905|740545.1|741405.3|739905|37
1621251010000|2021-05-17 11:30:10|741507.1|740507.1|741476.9|740476.9|741974|740508.8|741447|739964.5|30
1621251020000|2021-05-17 11:30:20|741499.4|740499.4|741587.7|740587.7|741593.7|740593.7|741499.4|740499.4|26
1621251030000|2021-05-17 11:30:30|741587.9|740587.9|741592.7|740592.7|741593.1|740593.1|741587.9|740587.9|18
1621251040000|2021-05-17 11:30:40|741592.1|740592.1|741581.4|740581.4|741617.5|740617.5|741572.6|740572.6|31
1621251050000|2021-05-17 11:30:50|741579.2|740579.2|741579.5|740579.5|741586.4|740586.4|741566.6|740566.6|28
1621251060000|2021-05-17 11:31:00|741580.9|740580.9|741583.8|740583.8|741586.7|740586.7|741578.3|740578.3|25
1621251070000|2021-05-17 11:31:10|741582.1|740582.1|741549.8|740549.8|741584.2|740584.2|741533|740533|26
1621251080000|2021-05-17 11:31:20|741553.2|740553.2|741554|740554|741567.2|740567.2|741549.3|740549.3|27
1621251090000|2021-05-17 11:31:30|741551.4|740551.4|741489.9|740489.9|741555.5|740555.5|741486.5|740486.5|29
1621251100000|2021-05-17 11:31:40|741490.4|740490.4|741914.5|739914.5|741914.5|740498.3|741401.1|739914.5|28
1621251110000|2021-05-17 11:31:50|741921.8|739921.8|741469.6|740469.6|741947|740488|741416|739921.8|27
1621251120000|2021-05-17 11:32:00|741460.9|740460.9|741399|740399|741461.6|740461.6|741399|740399|28
1621251130000|2021-05-17 11:32:10|741418.9|740418.9|741397.7|740397.7|741427|740427|741324.4|740324.4|34
1621251140000|2021-05-17 11:32:20|741397|740397|741317.2|740317.2|741853|740418|741314.5|739853|26
1621251150000|2021-05-17 11:32:30|741312|740312|741340.8|740340.8|741352|740352|741312|740312|23
1621251160000|2021-05-17 11:32:40|741340.9|740340.9|741347.4|740347.4|741362.4|740362.4|741331.3|740331.3|26
1621251170000|2021-05-17 11:32:50|741345.6|740345.6|741393.3|740393.3|741403.4|740403.4|741345.6|740345.6|27
1621251180000|2021-05-17 11:33:00|741389.7|740389.7|741431.4|740431.4|741493.1|740493.1|741389.7|740389.7|23
1621251190000|2021-05-17 11:33:10|741426.4|740426.4|741547|740547|742027|740585|741426.4|740027|23
1621251200000|2021-05-17 11:33:20|741546.3|740546.3|741549|740549|741554.9|740554.9|741540|740540|17
1621251210000|2021-05-17 11:33:30|741560.6|740560.6|741628.3|740628.3|741649.3|740649.3|741550.8|740550.8|16
1621251220000|2021-05-17 11:33:40|741628.6|740628.6|742064.5|740064.5|742071.3|740628.6|741576.9|740064.5|24
1621251230000|2021-05-17 11:33:50|741575.3|740575.3|741586.6|740586.6|741597.1|740597.1|741575.3|740575.3|14
1621251240000|2021-05-17 11:34:00|741582.9|740582.9|741576.8|740576.8|741598.4|740598.4|741576.8|740576.8|25
1621251250000|2021-05-17 11:34:10|741599.4|740599.4|742051.1|740051.1|742051.1|740613|741535.8|740041.5|28
1621251260000|2021-05-17 11:34:20|742047.1|740047.1|741545.9|740545.9|742049.8|740548.6|741541.8|740043.8|11
1621251270000|2021-05-17 11:34:30|741557.2|740557.2|741591.5|740591.5|742088|740599|741554.5|740086.3|17
1621251280000|2021-05-17 11:34:40|741594|740594|741508.5|740508.5|741606.9|740606.9|741504.7|740504.7|26
1621251290000|2021-05-17 11:34:50|741510.5|740510.5|741509.2|740509.2|741511.9|740511.9|741507.1|740507.1|13
1621251300000|2021-05-17 11:35:00|741505.5|740505.5|741491.2|740491.2|741515.7|740515.7|741479.7|740479.7|33
1621251310000|2021-05-17 11:35:10|741482.9|740482.9|741520.1|740520.1|741533.3|740533.3|741479.3|740479.3|29
1621251320000|2021-05-17 11:35:20|741519.4|740519.4|741518.2|740518.2|741519.8|740519.8|741508.5|740508.5|27
1621251330000|2021-05-17 11:35:30|741509.7|740509.7|741516.7|740516.7|741532.6|740532.6|741487|740487|26
1621251340000|2021-05-17 11:35:40|741517.5|740517.5|741498.5|740498.5|741517.5|740517.5|741497.1|740497.1|22
1621251350000|2021-05-17 11:35:50|741496.3|740496.3|741513|740513|741514.5|740514.5|741494.4|740494.4|20
1621251360000|2021-05-17 11:36:00|741499.2|740499.2|741526|740526|741526|740526|741496.5|740496.5|26
1621251370000|2021-05-17 11:36:10|741538.6|740538.6|741616|740616|742116.5|740637.3|741514.7|740115.3|29
1621251380000|2021-05-17 11:36:20|741629.4|740629.4|741624|740624|741629.4|740629.4|741600.8|740600.8|24
1621251390000|2021-05-17 11:36:30|741615.3|740615.3|741629.9|740629.9|741643.1|740643.1|741601.4|740601.4|22
1621251400000|2021-05-17 11:36:40|741630.4|740630.4|741605.5|740605.5|742121.5|740643|741594.4|740121.5|28
1621251410000|2021-05-17 11:36:50|741604.2|740604.2|741612.3|740612.3|741614.2|740614.2|741591.7|740591.7|20
1621251420000|2021-05-17 11:37:00|741613.7|740613.7|741596.2|740596.2|742088.8|740613.7|741577.2|740084.5|22
1621251430000|2021-05-17 11:37:10|742109|740109|741597.9|740597.9|742109|740608.7|741596|740109|17
1621251440000|2021-05-17 11:37:20|741590.5|740590.5|741598.7|740598.7|741607.8|740607.8|741590.5|740590.5|16
1621251450000|2021-05-17 11:37:30|741591.5|740591.5|741635.6|740635.6|741638.1|740638.1|741572.4|740572.4|18
1621251460000|2021-05-17 11:37:40|741638.6|740638.6|741613|740613|741645.3|740645.3|741595.2|740595.2|30
1621251470000|2021-05-17 11:37:50|741601|740601|741596.4|740596.4|741606.4|740606.4|741585.2|740585.2|20
1621251480000|2021-05-17 11:38:00|741596.7|740596.7|741490.2|740490.2|741601.5|740601.5|741488.9|740488.9|33
1621251490000|2021-05-17 11:38:10|741490.8|740490.8|741290.6|740290.6|741492|740492|741284.5|740284.5|32
1621251500000|2021-05-17 11:38:20|741281.9|740281.9|741262.5|740262.5|741283.7|740283.7|741262.5|740262.5|23
1621251510000|2021-05-17 11:38:30|741263.6|740263.6|741274.2|740274.2|741274.2|740274.2|741253.9|740253.9|17
1621251520000|2021-05-17 11:38:40|741290.3|740290.3|741264.6|740264.6|741823.5|740327.5|741253.4|739823.5|28
1621251530000|2021-05-17 11:38:50|741265.1|740265.1|741228.3|740228.3|741265.1|740265.1|741227.4|740227.4|23
1621251540000|2021-05-17 11:39:00|741214.9|740214.9|741159.7|740159.7|741221|740221|741155.7|740155.7|30
1621251550000|2021-05-17 11:39:10|741159.3|740159.3|741103.4|740103.4|741211|740211|741103.4|740103.4|25
1621251560000|2021-05-17 11:39:20|741055.8|740055.8|741592|739592|741618|740117.5|741055.7|739555|30
1621251570000|2021-05-17 11:39:30|741095.1|740095.1|741063.6|740063.6|741107|740107|741053.6|740053.6|30
1621251580000|2021-05-17 11:39:40|741063.2|740063.2|741056.3|740056.3|741065.4|740065.4|741052.6|740052.6|29
1621251590000|2021-05-17 11:39:50|741073.5|740073.5|741112.3|740112.3|741619|740179.8|741073.5|739611|30
1621251600000|2021-05-17 11:40:00|741105.5|740105.5|741210.7|740210.7|741210.7|740210.7|741102.5|740102.5|34
1621251610000|2021-05-17 11:40:10|741214.8|740214.8|741198.5|740198.5|741214.8|740214.8|741189.6|740189.6|30
1621251620000|2021-05-17 11:40:20|741190.2|740190.2|741169.1|740169.1|741204.9|740204.9|741168.2|740168.2|25
1621251630000|2021-05-17 11:40:30|741162.8|740162.8|741175.5|740175.5|741186.2|740186.2|741162.8|740162.8|30
1621251640000|2021-05-17 11:40:40|741174.2|740174.2|741183.3|740183.3|741186.4|740186.4|741174.2|740174.2|25
1621251650000|2021-05-17 11:40:50|741183.5|740183.5|741278.5|740278.5|741280.4|740280.4|741179.6|740179.6|25
1621251660000|2021-05-17 11:41:00|741263.9|740263.9|741253.1|740253.1|741263.9|740263.9|741219.5|740219.5|31
1621251670000|2021-05-17 11:41:10|741246.6|740246.6|741299|740299|741815.6|740319.4|741242.5|739764.5|28
1621251680000|2021-05-17 11:41:20|741304.6|740304.6|741311.1|740311.1|741339.5|740339.5|741302.3|740302.3|24
1621251690000|2021-05-17 11:41:30|741293.6|740293.6|741269.9|740269.9|741763.5|740294.6|741267.3|739763.2|25
1621251700000|2021-05-17 11:41:40|741270.9|740270.9|741301.6|740301.6|741302.9|740302.9|741269.7|740269.7|25
1621251710000|2021-05-17 11:41:50|741302.9|740302.9|741305.7|740305.7|741310.8|740310.8|741300|740300|18
1621251720000|2021-05-17 11:42:00|741299.6|740299.6|741253.8|740253.8|741789.5|740303.6|741253.5|739789.5|25
1621251730000|2021-05-17 11:42:10|741252.1|740252.1|741256.5|740256.5|741257.3|740257.3|741252|740252|22
1621251740000|2021-05-17 11:42:20|741257|740257|741256.2|740256.2|741257|740257|741252.6|740252.6|10
1621251750000|2021-05-17 11:42:30|741256.5|740256.5|741257.6|740257.6|741258.5|740258.5|741255.1|740255.1|21
1621251760000|2021-05-17 11:42:40|741258.1|740258.1|741256.8|740256.8|741275.9|740275.9|741256.8|740256.8|16
1621251770000|2021-05-17 11:42:50|741257.5|740257.5|741292.3|740292.3|741293.1|740293.1|741255|740255|21
1621251780000|2021-05-17 11:43:00|741283.5|740283.5|741283.9|740283.9|741291.7|740291.7|741272.5|740272.5|15
1621251790000|2021-05-17 11:43:10|741283.6|740283.6|741396.6|740396.6|741825.6|740402.4|741282|739825.6|26
1621251800000|2021-05-17 11:43:20|741395.2|740395.2|741277.1|740277.1|741395.2|740395.2|741277.1|740277.1|33
1621251810000|2021-05-17 11:43:30|741269.5|740269.5|741294.5|740294.5|741799.6|740295.4|741269.3|739787|23
1621251820000|2021-05-17 11:43:40|741293.8|740293.8|741279.4|740279.4|741299.3|740299.3|741279|740279|16
1621251830000|2021-05-17 11:43:50|741279|740279|741798.3|739798.3|741798.3|740288.6|741276.9|739798.3|21
1621251840000|2021-05-17 11:44:00|741781.4|739781.4|741338.9|740338.9|741781.8|740345.3|741298.5|739781.4|25
1621251850000|2021-05-17 11:44:10|741340.7|740340.7|741415.8|740415.8|741437.1|740437.1|741318.6|740318.6|24
1621251860000|2021-05-17 11:44:20|741415.3|740415.3|741441.6|740441.6|741956|740455.2|741415.3|739945|33
1621251870000|2021-05-17 11:44:30|741437.7|740437.7|741376|740376|741437.7|740437.7|741327.8|740327.8|25
1621251880000|2021-05-17 11:44:40|741377.4|740377.4|741285.6|740285.6|741377.4|740377.4|741285.4|740285.4|20
1621251890000|2021-05-17 11:44:50|741284.7|740284.7|741182.6|740182.6|741288.8|740288.8|741182.6|740182.6|36
1621251900000|2021-05-17 11:45:00|741184|740184|741326.8|740326.8|741800.7|740336.4|741159|739686|36
1621251910000|2021-05-17 11:45:10|741323.3|740323.3|741288.5|740288.5|741336.5|740336.5|741282.5|740282.5|32
1621251920000|2021-05-17 11:45:20|741296.6|740296.6|741292.1|740292.1|741322.5|740322.5|741271|740271|29
1621251930000|2021-05-17 11:45:30|741287|740287|741284.6|740284.6|741291.2|740291.2|741255|740255|26
1621251940000|2021-05-17 11:45:40|741281.9|740281.9|741266.6|740266.6|741282.3|740282.3|741262.7|740262.7|28
1621251950000|2021-05-17 11:45:50|741265.2|740265.2|741237.8|740237.8|741274|740274|741236.5|740236.5|24
1621251960000|2021-05-17 11:46:00|741221.3|740221.3|741155.9|740155.9|741727|740246.2|741155.9|739717.7|31
1621251970000|2021-05-17 11:46:10|741154|740154|741234.3|740234.3|741728.2|740234.3|741151.9|739710.9|32
1621251980000|2021-05-17 11:46:20|741237.8|740237.8|741197.3|740197.3|741249|740249|741175.3|740175.3|32
1621251990000|2021-05-17 11:46:30|741188.3|740188.3|741180.8|740180.8|741699.8|740199.9|741177.8|739683|24
1621252000000|2021-05-17 11:46:40|741182.5|740182.5|741219.8|740219.8|741749|740242.6|741182.5|739703.2|32
1621252010000|2021-05-17 11:46:50|741222.1|740222.1|741210.4|740210.4|741225.9|740225.9|741202.3|740202.3|25
1621252020000|2021-05-17 11:47:00|741211.7|740211.7|741198.8|740198.8|741244.5|740244.5|741195|740195|33
1621252030000|2021-05-17 11:47:10|741196.7|740196.7|741191.4|740191.4|741204.1|740204.1|741176.1|740176.1|30
1621252040000|2021-05-17 11:47:20|741192.3|740192.3|741163.3|740163.3|741202.2|740202.2|741161|740161|24
1621252050000|2021-05-17 11:47:30|741141.9|740141.9|741078.1|740078.1|741144.7|740144.7|741069|740069|32
1621252060000|2021-05-17 11:47:40|741068.9|740068.9|740987.9|739987.9|741518.1|740068.9|740985.7|739514.6|29
1621252070000|2021-05-17 11:47:50|740987.2|739987.2|741018|740018|741018|740018|740979.1|739979.1|26
1621252080000|2021-05-17 11:48:00|741004.5|740004.5|741023.1|740023.1|741038.5|740038.5|740997.8|739997.8|34
1621252090000|2021-05-17 11:48:10|741021|740021|740996.6|739996.6|741026|740026|740995.4|739995.4|30
1621252100000|2021-05-17 11:48:20|740999.4|739999.4|740990.1|739990.1|741010.3|740010.3|740987.9|739987.9|27
1621252110000|2021-05-17 11:48:30|740996.4|739996.4|741002.2|740002.2|741003.6|740003.6|740989.5|739989.5|17
1621252120000|2021-05-17 11:48:40|741002.4|740002.4|741065.6|740065.6|741090.5|740090.5|741000.3|740000.3|26
1621252130000|2021-05-17 11:48:50|741069.5|740069.5|741066.5|740066.5|741069.5|740069.5|741045.6|740045.6|25
1621252140000|2021-05-17 11:49:00|741058.9|740058.9|741067|740067|741068.2|740068.2|741056.9|740056.9|32
1621252150000|2021-05-17 11:49:10|741065.3|740065.3|741074.3|740074.3|741557.4|740074.3|741055.5|739550.5|26
1621252160000|2021-05-17 11:49:20|741075.6|740075.6|741070.5|740070.5|741588.1|740079.1|741065|739588.1|27
1621252170000|2021-05-17 11:49:30|741064.5|740064.5|741044.3|740044.3|741070.4|740070.4|741040|740040|21
1621252180000|2021-05-17 11:49:40|741059.8|740059.8|741067.4|740067.4|741070.7|740070.7|741048.3|740048.3|29
1621252190000|2021-05-17 11:49:50|741068.5|740068.5|741106|740106|741113.7|740113.7|741065.4|740065.4|23
1621252200000|2021-05-17 11:50:00|741101.3|740101.3|741099.6|740099.6|741589.5|740119.4|741089.8|739589.5|26
1621252210000|2021-05-17 11:50:10|741095.5|740095.5|741562.9|739562.9|741582.7|740099|741088.1|739562.1|21
1621252220000|2021-05-17 11:50:20|741050|740050|741076.4|740076.4|741080|740080|741045.1|740045.1|23
1621252230000|2021-05-17 11:50:30|741074.7|740074.7|741051.1|740051.1|741074.7|740074.7|741039.8|740039.8|12
1621252240000|2021-05-17 11:50:40|741050|740050|741019.7|740019.7|741056.4|740056.4|741018.6|740018.6|18
1621252250000|2021-05-17 11:50:50|741021.8|740021.8|741080.6|740080.6|741557|740086.7|741021.8|739557|23
1621252260000|2021-05-17 11:51:00|741057.3|740057.3|741236.4|740236.4|741736.6|740242|741057|739736.6|33
1621252270000|2021-05-17 11:51:10|741236.6|740236.6|741227.1|740227.1|741236.6|740236.6|741223.1|740223.1|21
1621252280000|2021-05-17 11:51:20|741228|740228|741265|740265|741265|740265|741228|740228|17
1621252290000|2021-05-17 11:51:30|741264.5|740264.5|741278.5|740278.5|741292.5|740292.5|741261|740261|24
1621252300000|2021-05-17 11:51:40|741283.2|740283.2|741274.1|740274.1|741283.2|740283.2|741258.5|740258.5|26
1621252310000|2021-05-17 11:51:50|741274.7|740274.7|741303.5|740303.5|741303.5|740303.5|741274.7|740274.7|24
1621252320000|2021-05-17 11:52:00|741302|740302|741232.8|740232.8|741302|740302|741224.5|740224.5|29
1621252330000|2021-05-17 11:52:10|741236.5|740236.5|741225.9|740225.9|741236.5|740236.5|741143.7|740143.7|24
1621252340000|2021-05-17 11:52:20|741234.1|740234.1|741278.2|740278.2|741285|740285|741234.1|740234.1|26
1621252350000|2021-05-17 11:52:30|741277.7|740277.7|741305.6|740305.6|741331.8|740331.8|741271.2|740271.2|25
1621252360000|2021-05-17 11:52:40|741304.3|740304.3|741323.8|740323.8|741325.5|740325.5|741289.5|740289.5|26
1621252370000|2021-05-17 11:52:50|741323|740323|741282.6|740282.6|741340.5|740340.5|741281.8|740281.8|29
1621252380000|2021-05-17 11:53:00|741276.1|740276.1|741245.3|740245.3|741276.1|740276.1|741224.5|740224.5|31
1621252390000|2021-05-17 11:53:10|741245|740245|741205.4|740205.4|741245|740245|741196|740196|31
1621252400000|2021-05-17 11:53:20|741206.4|740206.4|741168.5|740168.5|741211.1|740211.1|741165.5|740165.5|33
1621252410000|2021-05-17 11:53:30|741144.4|740144.4|741609.3|739609.3|741610.6|740144.4|741079.7|739609.3|25
1621252420000|2021-05-17 11:53:40|741096.2|740096.2|741055.1|740055.1|741100.9|740100.9|741051.7|740051.7|32
1621252430000|2021-05-17 11:53:50|741055|740055|741098.7|740098.7|741112.6|740112.6|741051.7|740051.7|22
1621252440000|2021-05-17 11:54:00|741098.3|740098.3|741049.9|740049.9|741098.3|740098.3|741049.2|740049.2|28
1621252450000|2021-05-17 11:54:10|741050.9|740050.9|741053.6|740053.6|741054.4|740054.4|741045.6|740045.6|28
1621252460000|2021-05-17 11:54:20|741053.9|740053.9|741046.9|740046.9|741056.9|740056.9|741046.9|740046.9|20
1621252470000|2021-05-17 11:54:30|741039.4|740039.4|741097.7|740097.7|741142.3|740142.3|741039.4|740039.4|28
1621252480000|2021-05-17 11:54:40|741105.3|740105.3|741125.3|740125.3|741131.7|740131.7|741096.6|740096.6|23
1621252490000|2021-05-17 11:54:50|741124.6|740124.6|741157.2|740157.2|741166.9|740166.9|741123.3|740123.3|29
1621252500000|2021-05-17 11:55:00|741154.3|740154.3|741220.8|740220.8|741737.2|740238|741151.8|739704.7|31
1621252510000|2021-05-17 11:55:10|741220.7|740220.7|741200.3|740200.3|741228.3|740228.3|741197.5|740197.5|27
1621252520000|2021-05-17 11:55:20|741199.4|740199.4|741230.5|740230.5|741243.8|740243.8|741186|740186|24
1621252530000|2021-05-17 11:55:30|741227.5|740227.5|741223.8|740223.8|741237.4|740237.4|741223.8|740223.8|26
1621252540000|2021-05-17 11:55:40|741223|740223|741232.2|740232.2|741235.5|740235.5|741220.5|740220.5|29
1621252550000|2021-05-17 11:55:50|741232.9|740232.9|741223.6|740223.6|741241.5|740241.5|741220.5|740220.5|26
1621252560000|2021-05-17 11:56:00|741225.6|740225.6|741199|740199|741705.7|740225.6|741182.7|739704.4|31
1621252570000|2021-05-17 11:56:10|741206.5|740206.5|741235.3|740235.3|741235.3|740235.3|741206.5|740206.5|21
1621252580000|2021-05-17 11:56:20|741235.2|740235.2|741236|740236|741241.7|740241.7|741229.1|740229.1|14
1621252590000|2021-05-17 11:56:30|741229.1|740229.1|741278.7|740278.7|741286.1|740286.1|741229.1|740229.1|24
1621252600000|2021-05-17 11:56:40|741278.6|740278.6|741246.6|740246.6|741773.4|740290.3|741243.3|739773.4|28
1621252610000|2021-05-17 11:56:50|741238.5|740238.5|741250.5|740250.5|741741.1|740256.3|741224.8|739741.1|29
1621252620000|2021-05-17 11:57:00|741236|740236|741235.7|740235.7|741239.1|740239.1|741233.2|740233.2|23
1621252630000|2021-05-17 11:57:10|741239|740239|741236.2|740236.2|741241.5|740241.5|741227|740227|24
1621252640000|2021-05-17 11:57:20|741235.2|740235.2|741210.3|740210.3|741235.3|740235.3|741208|740208|22
1621252650000|2021-05-17 11:57:30|741209.4|740209.4|741218.6|740218.6|741219.6|740219.6|741202.9|740202.9|30
1621252660000|2021-05-17 11:57:40|741217.7|740217.7|741228.8|740228.8|741236.1|740236.1|741208.9|740208.9|29
1621252670000|2021-05-17 11:57:50|741230.1|740230.1|741318.9|740318.9|741831.4|740327.6|741228.8|739831.4|25
1621252680000|2021-05-17 11:58:00|741304.7|740304.7|741335.2|740335.2|741350.2|740350.2|741304.7|740304.7|32
1621252690000|2021-05-17 11:58:10|741334.5|740334.5|741444.5|740444.5|741444.5|740444.5|741334.5|740334.5|30
1621252700000|2021-05-17 11:58:20|741454|740454|741444.4|740444.4|741454|740454|741408.1|740408.1|31
1621252710000|2021-05-17 11:58:30|741430.6|740430.6|741444.9|740444.9|741444.9|740444.9|741424.1|740424.1|25
1621252720000|2021-05-17 11:58:40|741447|740447|741454.1|740454.1|741455.9|740455.9|741421.2|740421.2|27
1621252730000|2021-05-17 11:58:50|741461.3|740461.3|741334.6|740334.6|741830|740462.6|741325.7|739825.5|30
1621252740000|2021-05-17 11:59:00|741308|740308|741341.5|740341.5|741355.8|740355.8|741302.8|740302.8|31
1621252750000|2021-05-17 11:59:10|741341.3|740341.3|741377.5|740377.5|741876|740377.5|741340.1|739876|27
1621252760000|2021-05-17 11:59:20|741378.8|740378.8|741379.8|740379.8|741877.5|740397.7|741370|739877.5|26
1621252770000|2021-05-17 11:59:30|741375.9|740375.9|741383.4|740383.4|741895.9|740395|741375.9|739882|26
1621252780000|2021-05-17 11:59:40|741371.4|740371.4|741252.8|740252.8|741770.6|740371.4|741197.8|739747.5|34
1621252790000|2021-05-17 11:59:50|741245.4|740245.4|741161|740161|741258.8|740258.8|741139.5|740139.5|34
1621252800000|2021-05-17 12:00:00|741155.7|740155.7|741615.5|739615.5|741615.5|740155.8|741111.3|739615.5|33
1621252810000|2021-05-17 12:00:10|741622|739622|741089.5|740089.5|741622|740136.8|741077.3|739622|33
1621252820000|2021-05-17 12:00:20|741092.1|740092.1|741249.7|740249.7|741249.7|740249.7|741074|740074|26
1621252830000|2021-05-17 12:00:30|741805.7|739805.7|741382|740382|741880.3|740400.6|741301.8|739805.7|33
1621252840000|2021-05-17 12:00:40|741389.4|740389.4|741330.3|740330.3|741890.9|740399.1|741308.4|739887.4|32
1621252850000|2021-05-17 12:00:50|741329.6|740329.6|741311.4|740311.4|741841.7|740329.6|741275.4|739790.6|37
1621252860000|2021-05-17 12:01:00|741318.1|740318.1|741808.3|739808.3|741882.8|740383|741300.8|739781.2|40
1621252870000|2021-05-17 12:01:10|741312.9|740312.9|741335.8|740335.8|741872.2|740370|741219|739724.4|38
1621252880000|2021-05-17 12:01:20|741332.8|740332.8|741326.4|740326.4|741830.6|740333.7|741320.2|739830.6|23
1621252890000|2021-05-17 12:01:30|741318.5|740318.5|741237.6|740237.6|741767.5|740320.3|741232.8|739766|34
1621252900000|2021-05-17 12:01:40|741237.7|740237.7|741270.4|740270.4|741730|740289.5|741149.2|739680|37
1621252910000|2021-05-17 12:01:50|741248.8|740248.8|741259.5|740259.5|741749.2|740259.5|741239.7|739749.2|25
1621252920000|2021-05-17 12:02:00|741248.5|740248.5|741256.1|740256.1|741791.7|740290.3|741246.4|739791.7|28
1621252930000|2021-05-17 12:02:10|741255|740255|741270.4|740270.4|741279.5|740279.5|741239|740239|22
1621252940000|2021-05-17 12:02:20|741274|740274|741256.6|740256.6|741284.1|740284.1|741244.8|740244.8|30
1621252950000|2021-05-17 12:02:30|741244|740244|741232|740232|741245|740245|741218.1|740218.1|24
1621252960000|2021-05-17 12:02:40|741227.6|740227.6|741151.7|740151.7|741682.2|740227.6|741129.8|739677.5|32
1621252970000|2021-05-17 12:02:50|741150|740150|741153.7|740153.7|741154|740154|741144.6|740144.6|20
1621252980000|2021-05-17 12:03:00|741153.2|740153.2|741146.8|740146.8|741157.6|740157.6|741135.4|740135.4|20
1621252990000|2021-05-17 12:03:10|741149.1|740149.1|741125.5|740125.5|741149.1|740149.1|741125.5|740125.5|27
1621253000000|2021-05-17 12:03:20|741126.2|740126.2|741625.3|739625.3|741625.8|740129.8|741108.6|739602|28
1621253010000|2021-05-17 12:03:30|741624.3|739624.3|741126.5|740126.5|741629.2|740129.2|741117.5|739623.5|26
1621253020000|2021-05-17 12:03:40|741132.4|740132.4|741128.3|740128.3|741635.4|740134.1|741083|739586.5|32
1621253030000|2021-05-17 12:03:50|741126.8|740126.8|741623.5|739623.5|741623.5|740126.8|741106|739623.5|21
1621253040000|2021-05-17 12:04:00|741617.3|739617.3|741639.9|739639.9|741641.2|740124|741111.2|739617.3|31
1621253050000|2021-05-17 12:04:10|741640.5|739640.5|741097.2|740097.2|741640.5|740135.1|741097.2|739639.1|29
1621253060000|2021-05-17 12:04:20|741094|740094|741121.2|740121.2|741126.1|740126.1|741094|740094|16
1621253070000|2021-05-17 12:04:30|741120.7|740120.7|741109.1|740109.1|741127.1|740127.1|741109.1|740109.1|27
1621253080000|2021-05-17 12:04:40|741098.9|740098.9|741088.2|740088.2|741591.3|740098.9|741082.8|739580.5|23
1621253090000|2021-05-17 12:04:50|741087.2|740087.2|741141|740141|741142.5|740142.5|741078.6|740078.6|21
1621253100000|2021-05-17 12:05:00|741126.6|740126.6|741165.5|740165.5|741176.9|740176.9|741123.4|740123.4|30
1621253110000|2021-05-17 12:05:10|741145|740145|741136.7|740136.7|741158|740158|741136.4|740136.4|24
1621253120000|2021-05-17 12:05:20|741136.9|740136.9|741150.7|740150.7|741151.8|740151.8|741136.5|740136.5|19
1621253130000|2021-05-17 12:05:30|741147.6|740147.6|741236.4|740236.4|741736.7|740240.7|741147.6|739736.7|26
1621253140000|2021-05-17 12:05:40|741241.3|740241.3|741227.3|740227.3|741243.4|740243.4|741177|740177|29
1621253150000|2021-05-17 12:05:50|741229.2|740229.2|741219.1|740219.1|741233.8|740233.8|741211.4|740211.4|19
1621253160000|2021-05-17 12:06:00|741223.1|740223.1|741213.9|740213.9|741223.1|740223.1|741200|740200|19
1621253170000|2021-05-17 12:06:10|741213|740213|741210.7|740210.7|741214.5|740214.5|741208.3|740208.3|20
1621253180000|2021-05-17 12:06:20|741213.1|740213.1|741227|740227|741228.5|740228.5|741211.9|740211.9|21
1621253190000|2021-05-17 12:06:30|741224.5|740224.5|741139.8|740139.8|741224.5|740224.5|741132|740132|25
1621253200000|2021-05-17 12:06:40|741138.2|740138.2|741131.7|740131.7|741150.1|740150.1|741128.3|740128.3|29
1621253210000|2021-05-17 12:06:50|741132.5|740132.5|741135.2|740135.2|741139.7|740139.7|741130.6|740130.6|21
1621253220000|2021-05-17 12:07:00|741126.2|740126.2|741143.6|740143.6|741176.9|740176.9|741126.2|740126.2|24
1621253230000|2021-05-17 12:07:10|741143.2|740143.2|741136.9|740136.9|741143.6|740143.6|741135.5|740135.5|19
1621253240000|2021-05-17 12:07:20|741136.4|740136.4|741149.4|740149.4|741151.3|740151.3|741136.4|740136.4|19
1621253250000|2021-05-17 12:07:30|741147.4|740147.4|741144.6|740144.6|741151.5|740151.5|741141.7|740141.7|19
1621253260000|2021-05-17 12:07:40|741144.8|740144.8|741140.8|740140.8|741151.1|740151.1|741138.7|740138.7|20
1621253270000|2021-05-17 12:07:50|741142|740142|741137.7|740137.7|741150.6|740150.6|741130.7|740130.7|18
1621253280000|2021-05-17 12:08:00|741134.1|740134.1|741157.2|740157.2|741157.2|740157.2|741130.3|740130.3|20
1621253290000|2021-05-17 12:08:10|741151.4|740151.4|741134.8|740134.8|741152.5|740152.5|741126.6|740126.6|20
1621253300000|2021-05-17 12:08:20|741624|739624|741167.5|740167.5|741624|740191.9|741107.3|739624|28
1621253310000|2021-05-17 12:08:30|741165.9|740165.9|741143.9|740143.9|741166.7|740166.7|741137.4|740137.4|21
1621253320000|2021-05-17 12:08:40|741146.3|740146.3|741147.3|740147.3|741176.9|740176.9|741143.4|740143.4|17
1621253330000|2021-05-17 12:08:50|741160.6|740160.6|741163.6|740163.6|741167.3|740167.3|741158.7|740158.7|13
1621253340000|2021-05-17 12:09:00|741157.7|740157.7|741164.2|740164.2|741169.4|740169.4|741155.8|740155.8|20
1621253350000|2021-05-17 12:09:10|741163|740163|741165.7|740165.7|741191.2|740191.2|741154|740154|26
1621253360000|2021-05-17 12:09:20|741155.5|740155.5|741157.3|740157.3|741655|740164.5|741133.7|739649.8|27
1621253370000|2021-05-17 12:09:30|741158.1|740158.1|741168.3|740168.3|741172.8|740172.8|741140.1|740140.1|26
1621253380000|2021-05-17 12:09:40|741164.5|740164.5|741162.6|740162.6|741166|740166|741154.6|740154.6|20
1621253390000|2021-05-17 12:09:50|741155|740155|741133.4|740133.4|741160.9|740160.9|741126.3|740126.3|19
1621253400000|2021-05-17 12:10:00|741127.5|740127.5|741143.5|740143.5|741188.7|740188.7|741120.3|740120.3|28
1621253410000|2021-05-17 12:10:10|741143.4|740143.4|741147.5|740147.5|741151.7|740151.7|741137.3|740137.3|13
1621253420000|2021-05-17 12:10:20|741143|740143|741159.1|740159.1|741176.8|740176.8|741134.2|740134.2|20
1621253430000|2021-05-17 12:10:30|741165.1|740165.1|741135.4|740135.4|741165.1|740165.1|741132|740132|22
1621253440000|2021-05-17 12:10:40|741157.2|740157.2|741140.7|740140.7|741162|740162|741129.7|740129.7|26
1621253450000|2021-05-17 12:10:50|741135.5|740135.5|741135.5|740135.5|741165|740165|741133.8|740133.8|18
1621253460000|2021-05-17 12:11:00|741130.5|740130.5|741138.9|740138.9|741158.8|740158.8|741130.5|740130.5|24
1621253470000|2021-05-17 12:11:10|741138.8|740138.8|741101|740101|741167.4|740167.4|741101|740101|27
1621253480000|2021-05-17 12:11:20|741088.7|740088.7|741125.1|740125.1|741127.2|740127.2|741087.7|740087.7|27
1621253490000|2021-05-17 12:11:30|741123.6|740123.6|741116.4|740116.4|741123.6|740123.6|741113.5|740113.5|21
1621253500000|2021-05-17 12:11:40|741111.8|740111.8|741121.9|740121.9|741132.5|740132.5|741111.8|740111.8|19
1621253510000|2021-05-17 12:11:50|741123.8|740123.8|741103|740103|741128.7|740128.7|741094.9|740094.9|20
1621253520000|2021-05-17 12:12:00|741097|740097|741139.3|740139.3|741149.3|740149.3|741086.9|740086.9|28
1621253530000|2021-05-17 12:12:10|741139.6|740139.6|741145.5|740145.5|741167.2|740167.2|741138|740138|27
1621253540000|2021-05-17 12:12:20|741145.3|740145.3|741168.3|740168.3|741170.6|740170.6|741144.3|740144.3|25
1621253550000|2021-05-17 12:12:30|741174.9|740174.9|741093.2|740093.2|741175.3|740175.3|741090.1|740090.1|22
1621253560000|2021-05-17 12:12:40|741091.5|740091.5|741151|740151|741169.1|740169.1|741070.2|740070.2|30
1621253570000|2021-05-17 12:12:50|741147.5|740147.5|741164.7|740164.7|741174.9|740174.9|741121.2|740121.2|21
1621253580000|2021-05-17 12:13:00|741160.6|740160.6|741168.9|740168.9|741180.5|740180.5|741154.7|740154.7|18
1621253590000|2021-05-17 12:13:10|741169.5|740169.5|741172.1|740172.1|741172.5|740172.5|741169.2|740169.2|15
1621253600000|2021-05-17 12:13:20|741171.7|740171.7|741142.8|740142.8|741181.2|740181.2|741142.8|740142.8|20
1621253610000|2021-05-17 12:13:30|741136.6|740136.6|741220.5|740220.5|741243.3|740243.3|741124.6|740124.6|27
1621253620000|2021-05-17 12:13:40|741220.4|740220.4|741238.3|740238.3|741254.7|740254.7|741219.5|740219.5|26
1621253630000|2021-05-17 12:13:50|741239.2|740239.2|741262.9|740262.9|741263.3|740263.3|741237.1|740237.1|19
1621253640000|2021-05-17 12:14:00|741239.5|740239.5|741274.4|740274.4|741280.3|740280.3|741239.5|740239.5|21
1621253650000|2021-05-17 12:14:10|741265.4|740265.4|741272.1|740272.1|741288.9|740288.9|741240.3|740240.3|24
1621253660000|2021-05-17 12:14:20|741271.2|740271.2|741271.4|740271.4|741279.9|740279.9|741271|740271|14
1621253670000|2021-05-17 12:14:30|741267.7|740267.7|741262.9|740262.9|741278.8|740278.8|741260.3|740260.3|23
1621253680000|2021-05-17 12:14:40|741261.9|740261.9|741248.2|740248.2|741269.9|740269.9|741242.5|740242.5|20
1621253690000|2021-05-17 12:14:50|741250.8|740250.8|741150.2|740150.2|741250.8|740250.8|741138|740138|19
1621253700000|2021-05-17 12:15:00|741148.9|740148.9|741132.5|740132.5|741157.3|740157.3|741123.5|740123.5|30
1621253710000|2021-05-17 12:15:10|741130.2|740130.2|741140.6|740140.6|741629.6|740147.3|741122.5|739626.5|31
1621253720000|2021-05-17 12:15:20|741140.7|740140.7|741219.3|740219.3|741222.1|740222.1|741139.5|740139.5|35
1621253730000|2021-05-17 12:15:30|741219.7|740219.7|741198.3|740198.3|741717.4|740219.7|741166.5|739694|20
1621253740000|2021-05-17 12:15:40|741197.6|740197.6|741196.6|740196.6|741706.6|740212.8|741180|739690.8|31
1621253750000|2021-05-17 12:15:50|741196.4|740196.4|741225.2|740225.2|741226.1|740226.1|741191.8|740191.8|26
1621253760000|2021-05-17 12:16:00|741218.6|740218.6|741236.8|740236.8|741236.8|740236.8|741217.3|740217.3|25
1621253770000|2021-05-17 12:16:10|741232.1|740232.1|741254.2|740254.2|741790.5|740273|741232.1|739772.3|26
1621253780000|2021-05-17 12:16:20|741254.1|740254.1|741287.4|740287.4|741290.1|740290.1|741254.1|740254.1|21
1621253790000|2021-05-17 12:16:30|741281|740281|741285.6|740285.6|741294.9|740294.9|741280.4|740280.4|18
1621253800000|2021-05-17 12:16:40|741284.4|740284.4|741280.4|740280.4|741284.4|740284.4|741276.8|740276.8|15
1621253810000|2021-05-17 12:16:50|741281.7|740281.7|741274|740274|741281.7|740281.7|741269.6|740269.6|15
1621253820000|2021-05-17 12:17:00|741274.3|740274.3|741277.8|740277.8|741288.2|740288.2|741264.6|740264.6|20
1621253830000|2021-05-17 12:17:10|741278.1|740278.1|741268.7|740268.7|741281.3|740281.3|741268.2|740268.2|24
1621253840000|2021-05-17 12:17:20|741265.4|740265.4|741273.6|740273.6|741280.4|740280.4|741261.2|740261.2|22
1621253850000|2021-05-17 12:17:30|741261.3|740261.3|741215.3|740215.3|741269.8|740269.8|741210.1|740210.1|27
1621253860000|2021-05-17 12:17:40|741213.6|740213.6|741203.5|740203.5|741250.4|740250.4|741202|740202|28
1621253870000|2021-05-17 12:17:50|741195.3|740195.3|741205.6|740205.6|741209.1|740209.1|741195.3|740195.3|25
1621253880000|2021-05-17 12:18:00|741152.9|740152.9|741147.2|740147.2|741158.7|740158.7|741141.3|740141.3|28
1621253890000|2021-05-17 12:18:10|741146.3|740146.3|741160.9|740160.9|741167|740167|741145.3|740145.3|23
1621253900000|2021-05-17 12:18:20|741157.5|740157.5|741098.5|740098.5|741157.5|740157.5|741096.3|740096.3|24
1621253910000|2021-05-17 12:18:30|741091.2|740091.2|741144.2|740144.2|741148.9|740148.9|741091.2|740091.2|28
1621253920000|2021-05-17 12:18:40|741143.4|740143.4|741192.6|740192.6|741706.8|740202.6|741141.5|739681.1|29
1621253930000|2021-05-17 12:18:50|741180.3|740180.3|741197.3|740197.3|741197.3|740197.3|741180.3|740180.3|21
1621253940000|2021-05-17 12:19:00|741174.6|740174.6|741186|740186|741710.4|740224.3|741173.9|739686.5|29
1621253950000|2021-05-17 12:19:10|741184.5|740184.5|741234.1|740234.1|741250.2|740250.2|741177|740177|25
1621253960000|2021-05-17 12:19:20|741235|740235|741202.5|740202.5|741239.5|740239.5|741202.5|740202.5|24
1621253970000|2021-05-17 12:19:30|741177.4|740177.4|741147.3|740147.3|741179.6|740179.6|741147.3|740147.3|28
1621253980000|2021-05-17 12:19:40|741145.8|740145.8|741133|740133|741148.5|740148.5|741130.7|740130.7|26
1621253990000|2021-05-17 12:19:50|741131.3|740131.3|741106.1|740106.1|741139.9|740139.9|741106.1|740106.1|24
1621254000000|2021-05-17 12:20:00|741102.1|740102.1|741191.9|740191.9|741677.4|740207.6|741052|739632.3|36
1621254010000|2021-05-17 12:20:10|741190.6|740190.6|741655.2|739655.2|741713.8|740215.1|741158.7|739655.2|36
1621254020000|2021-05-17 12:20:20|741162.1|740162.1|741092.1|740092.1|741180.9|740180.9|741077.8|740077.8|26
1621254030000|2021-05-17 12:20:30|741102.1|740102.1|741098.2|740098.2|741104|740104|741072.5|740072.5|27
1621254040000|2021-05-17 12:20:40|741100.9|740100.9|741077.5|740077.5|741102.3|740102.3|741060.6|740060.6|23
1621254050000|2021-05-17 12:20:50|741076.8|740076.8|741074.5|740074.5|741083.2|740083.2|741061.2|740061.2|18
1621254060000|2021-05-17 12:21:00|741074.4|740074.4|741081.1|740081.1|741098.4|740098.4|741069.2|740069.2|28
1621254070000|2021-05-17 12:21:10|741079.6|740079.6|741075.4|740075.4|741079.6|740079.6|741067.9|740067.9|20
1621254080000|2021-05-17 12:21:20|741075.8|740075.8|741104.3|740104.3|741104.3|740104.3|741075.8|740075.8|25
1621254090000|2021-05-17 12:21:30|741111.4|740111.4|741063|740063|741148|740148|741062.5|740062.5|34
1621254100000|2021-05-17 12:21:40|741064|740064|741069.3|740069.3|741102.4|740102.4|741060.9|740060.9|35
1621254110000|2021-05-17 12:21:50|741068.7|740068.7|741089.3|740089.3|741099.3|740099.3|741066.5|740066.5|31
1621254120000|2021-05-17 12:22:00|741079.1|740079.1|741110.2|740110.2|741110.5|740110.5|741079.1|740079.1|32
1621254130000|2021-05-17 12:22:10|741114.5|740114.5|741104.2|740104.2|741114.5|740114.5|741097.5|740097.5|22
1621254140000|2021-05-17 12:22:20|741105.8|740105.8|741108.1|740108.1|741115.2|740115.2|741105.7|740105.7|19
1621254150000|2021-05-17 12:22:30|741102.7|740102.7|741132.6|740132.6|741135.4|740135.4|741094|740094|31
1621254160000|2021-05-17 12:22:40|741131|740131|741148.8|740148.8|741155.4|740155.4|741128.8|740128.8|29
1621254170000|2021-05-17 12:22:50|741150.5|740150.5|741159.2|740159.2|741168.4|740168.4|741148.9|740148.9|23
1621254180000|2021-05-17 12:23:00|741158|740158|741186.8|740186.8|741191.2|740191.2|741151.3|740151.3|27
1621254190000|2021-05-17 12:23:10|741189.9|740189.9|741231.9|740231.9|741239.2|740239.2|741188.6|740188.6|33
1621254200000|2021-05-17 12:23:20|741232.2|740232.2|741200.2|740200.2|741232.8|740232.8|741192.5|740192.5|21
1621254210000|2021-05-17 12:23:30|741191.7|740191.7|741192.5|740192.5|741701.5|740192.5|741186.9|739693.6|20
1621254220000|2021-05-17 12:23:40|741191.2|740191.2|741182.8|740182.8|741202.9|740202.9|741176.7|740176.7|22
1621254230000|2021-05-17 12:23:50|741183.7|740183.7|741125.2|740125.2|741648.3|740183.7|741120|739629.7|23
1621254240000|2021-05-17 12:24:00|741121.5|740121.5|741678|739678|741689.6|740188.1|741121.5|739678|34
1621254250000|2021-05-17 12:24:10|741686|739686|741145.5|740145.5|741696.5|740173.3|741145.5|739680.4|24
1621254260000|2021-05-17 12:24:20|741145.2|740145.2|741161.8|740161.8|741685.4|740176.5|741140.2|739685.4|22
1621254270000|2021-05-17 12:24:30|741154.7|740154.7|741134.2|740134.2|741163.5|740163.5|741122|740122|23
1621254280000|2021-05-17 12:24:40|741128.1|740128.1|741184.4|740184.4|741646.5|740185|741127.7|739637.5|25
1621254290000|2021-05-17 12:24:50|741185.5|740185.5|741173.9|740173.9|741193.8|740193.8|741173.9|740173.9|16
1621254300000|2021-05-17 12:25:00|741180.4|740180.4|741304.7|740304.7|741304.7|740304.7|741156|740156|33
1621254310000|2021-05-17 12:25:10|741302.4|740302.4|741794.9|739794.9|741809.6|740302.4|741286.7|739793.7|24
1621254320000|2021-05-17 12:25:20|741798|739798|741808|739808|741810.3|739810.3|741796.3|739796.3|20
1621254330000|2021-05-17 12:25:30|741302.6|740302.6|741319.2|740319.2|741834|740324|741302.6|739803|20
1621254340000|2021-05-17 12:25:40|741318.1|740318.1|741312.8|740312.8|741320.3|740320.3|741312.8|740312.8|23
1621254350000|2021-05-17 12:25:50|741312.7|740312.7|741349.1|740349.1|741371.4|740371.4|741307.8|740307.8|24
1621254360000|2021-05-17 12:26:00|741327.4|740327.4|741346.2|740346.2|741346.2|740346.2|741321|740321|30
1621254370000|2021-05-17 12:26:10|741346.9|740346.9|741345.9|740345.9|741359.9|740359.9|741343.1|740343.1|25
1621254380000|2021-05-17 12:26:20|741345.6|740345.6|741349.7|740349.7|741359.1|740359.1|741337.5|740337.5|24
1621254390000|2021-05-17 12:26:30|741349.2|740349.2|741343.2|740343.2|741351.6|740351.6|741336.6|740336.6|22
1621254400000|2021-05-17 12:26:40|741351.3|740351.3|741390.1|740390.1|741399|740399|741348.8|740348.8|32
1621254410000|2021-05-17 12:26:50|741445.6|740445.6|741539.3|740539.3|742013.9|740543.2|741445.6|739980.1|36
1621254420000|2021-05-17 12:27:00|741544|740544|741581.5|740581.5|742106|740581.5|741543.3|740057.4|30
1621254430000|2021-05-17 12:27:10|741591.6|740591.6|741562.8|740562.8|741594.1|740594.1|741559.9|740559.9|28
1621254440000|2021-05-17 12:27:20|741541.4|740541.4|741441.8|740441.8|742052|740545.3|741435.6|740052|37
1621254450000|2021-05-17 12:27:30|741456.5|740456.5|741904.1|739904.1|741912.9|740469.6|741409.6|739904.1|28
1621254460000|2021-05-17 12:27:40|741908.1|739908.1|741409.8|740409.8|741924.2|740425.1|741409.8|739908.1|28
1621254470000|2021-05-17 12:27:50|741401.8|740401.8|741353.7|740353.7|741899.7|740422.2|741353.7|739867.8|30
1621254480000|2021-05-17 12:28:00|741373.1|740373.1|741303.5|740303.5|741843.6|740377.5|741274.7|739786.7|38
1621254490000|2021-05-17 12:28:10|741301.8|740301.8|741435.2|740435.2|741446.9|740446.9|741265.7|740265.7|36
1621254500000|2021-05-17 12:28:20|741431.8|740431.8|741432.2|740432.2|741916.9|740446.7|741402.2|739889.4|28
1621254510000|2021-05-17 12:28:30|741434.1|740434.1|741812.9|739812.9|741824.4|740434.1|741334.3|739808.9|32
1621254520000|2021-05-17 12:28:40|741812|739812|741305.9|740305.9|741814.7|740331.6|741305.8|739812|30
1621254530000|2021-05-17 12:28:50|741310.7|740310.7|741301.6|740301.6|741792.8|740311.9|741286.8|739784.9|26
1621254540000|2021-05-17 12:29:00|741299.6|740299.6|741314.3|740314.3|741813.9|740316.5|741299.6|739807.6|23
1621254550000|2021-05-17 12:29:10|741313.9|740313.9|741319.2|740319.2|741808.3|740320.6|741307.7|739800.8|24
1621254560000|2021-05-17 12:29:20|741318.2|740318.2|741815.9|739815.9|741817.4|740326.2|741310.8|739809.6|22
1621254570000|2021-05-17 12:29:30|741815|739815|741296.5|740296.5|741815.1|740296.5|741289.6|739798.7|25
1621254580000|2021-05-17 12:29:40|741280.4|740280.4|741320.8|740320.8|741320.8|740320.8|741280.4|740280.4|19
1621254590000|2021-05-17 12:29:50|741318|740318|741829.2|739829.2|741832.4|740318|741318|739800.3|27
1621254600000|2021-05-17 12:30:00|741825.5|739825.5|741340.3|740340.3|741836.5|740348.4|741340.3|739825|29
1621254610000|2021-05-17 12:30:10|741341|740341|741328.9|740328.9|741839.2|740341|741328.9|739826.2|31
1621254620000|2021-05-17 12:30:20|741329.1|740329.1|741184.7|740184.7|741330.9|740330.9|741184.7|740184.7|28
1621254630000|2021-05-17 12:30:30|741185.6|740185.6|741233|740233|741237|740237|741184.7|740184.7|29
1621254640000|2021-05-17 12:30:40|741228.8|740228.8|741211|740211|741228.8|740228.8|741199.7|740199.7|29
1621254650000|2021-05-17 12:30:50|741209.4|740209.4|741165.8|740165.8|741209.4|740209.4|741141.4|740141.4|28
1621254660000|2021-05-17 12:31:00|741154.9|740154.9|741773.8|739773.8|741773.8|740349.5|741154.9|739773.8|33
1621254670000|2021-05-17 12:31:10|741286.7|740286.7|741657.2|739657.2|741700.9|740286.7|741153.4|739645.9|38
1621254680000|2021-05-17 12:31:20|741151.1|740151.1|741639.9|739639.9|741668|740189.1|741151.1|739634.8|32
1621254690000|2021-05-17 12:31:30|741620.3|739620.3|741665.1|739665.1|741695.6|740197.5|741151.9|739620.3|35
1621254700000|2021-05-17 12:31:40|741681.5|739681.5|741150.7|740150.7|741698.3|740178.3|741141.1|739655.1|25
1621254710000|2021-05-17 12:31:50|741149.5|740149.5|741140.2|740140.2|741158.9|740158.9|741140.2|740140.2|21
1621254720000|2021-05-17 12:32:00|741142.2|740142.2|741026.8|740026.8|741527.2|740157.5|740981.9|739477.6|31
1621254730000|2021-05-17 12:32:10|741017.6|740017.6|741031.1|740031.1|741508.6|740083|741007.6|739508.6|32
1621254740000|2021-05-17 12:32:20|741046.9|740046.9|741539.6|739539.6|741555.6|740064.6|741022.9|739539.6|30
1621254750000|2021-05-17 12:32:30|741039.1|740039.1|741051|740051|741074.8|740074.8|741025.3|740025.3|26
1621254760000|2021-05-17 12:32:40|741058.3|740058.3|741077.3|740077.3|741097.1|740097.1|741053.8|740053.8|24
1621254770000|2021-05-17 12:32:50|741074.5|740074.5|741602.5|739602.5|741660.8|740174|741074.5|739586.8|35
1621254780000|2021-05-17 12:33:00|741114.2|740114.2|741593.3|739593.3|741618.2|740114.2|741069.4|739571.2|30
1621254790000|2021-05-17 12:33:10|741604.3|739604.3|741594.4|739594.4|741610.7|739610.7|741594.4|739594.4|25
1621254800000|2021-05-17 12:33:20|741589.3|739589.3|741105.2|740105.2|741595.1|740117.8|741085.1|739555.4|29
1621254810000|2021-05-17 12:33:30|741114.1|740114.1|741483.6|739483.6|741604.7|740114.1|740988.6|739478.5|34
1621254820000|2021-05-17 12:33:40|741498.3|739498.3|740985.2|739985.2|741498.3|739997.3|740981.6|739486.4|24
1621254830000|2021-05-17 12:33:50|740985.4|739985.4|741007.4|740007.4|741378|740007.4|740818.5|739317.9|37
1621254840000|2021-05-17 12:34:00|740983.6|739983.6|740967.6|739967.6|741489.7|739985.1|740963.8|739464|31
1621254850000|2021-05-17 12:34:10|740961.7|739961.7|740969.5|739969.5|740974.9|739974.9|740958.8|739958.8|25
1621254860000|2021-05-17 12:34:20|740972.2|739972.2|741304.7|739304.7|741450.9|739972.2|740791|739293.6|39
1621254870000|2021-05-17 12:34:30|741300.4|739300.4|741361|739361|741365.6|739872.7|740794.1|739291|36
1621254880000|2021-05-17 12:34:40|741366.1|739366.1|741359.8|739359.8|741383.7|739881.7|740873.9|739357|28
1621254890000|2021-05-17 12:34:50|741356.9|739356.9|740789.4|739789.4|741356.9|739855.2|740789.4|739279.5|32
1621254900000|2021-05-17 12:35:00|741280.8|739280.8|741325.1|739325.1|741329.3|739836.1|740788.7|739264.5|37
1621254910000|2021-05-17 12:35:10|741327.2|739327.2|741315.4|739315.4|741334.8|739334.8|741308|739308|27
1621254920000|2021-05-17 12:35:20|741313.5|739313.5|741256.3|739256.3|741338.9|739835|740789.7|739256.3|35
1621254930000|2021-05-17 12:35:30|740755.1|739755.1|740693.5|739693.5|741225|739755.1|740693.5|739185|36
1621254940000|2021-05-17 12:35:40|740693.7|739693.7|740629.9|739629.9|741171.1|739693.7|740598.8|739128|38
1621254950000|2021-05-17 12:35:50|741114.5|739114.5|740691.5|739691.5|741181.9|739692.4|740598.5|739095.7|37
1621254960000|2021-05-17 12:36:00|740706.1|739706.1|740666.1|739666.1|741219.2|739725|740657.2|739153.2|34
1621254970000|2021-05-17 12:36:10|740664.4|739664.4|741219|739219|741266|739775.9|740660.2|739217.3|34
1621254980000|2021-05-17 12:36:20|741226.8|739226.8|741227.1|739227.1|741232.3|739736.2|740725.9|739221.7|33
1621254990000|2021-05-17 12:36:30|741224.9|739224.9|741213.8|739213.8|741228.5|739718.3|740718.3|739199.5|33
1621255000000|2021-05-17 12:36:40|741216.4|739216.4|740821.8|739821.8|741216.5|739821.8|740718.6|739204.6|28
1621255010000|2021-05-17 12:36:50|741311.9|739311.9|741302.9|739302.9|741319.5|739825.5|740764|739260.1|37
1621255020000|2021-05-17 12:37:00|741306.9|739306.9|741264.3|739264.3|741308.3|739780|740769.5|739252.9|37
1621255030000|2021-05-17 12:37:10|741254.8|739254.8|741250.8|739250.8|741260.3|739769|740738.8|739215.4|32
1621255040000|2021-05-17 12:37:20|741253.5|739253.5|741228.8|739228.8|741268.2|739757.4|740728.9|739220.9|25
1621255050000|2021-05-17 12:37:30|741233.7|739233.7|740667.1|739667.1|741234.9|739731.3|740664.5|739225.1|33
1621255060000|2021-05-17 12:37:40|741156|739156|740757.7|739757.7|741183.9|739757.7|740675.6|739154.8|29
1621255070000|2021-05-17 12:37:50|740757|739757|740722.4|739722.4|741282.7|739774.1|740722.4|739235.9|34
1621255080000|2021-05-17 12:38:00|740716.7|739716.7|740929.4|739929.4|741429.9|739936.4|740716.7|739417.2|34
1621255090000|2021-05-17 12:38:10|740917.2|739917.2|740927.1|739927.1|741381.4|739928.6|740885.1|739371.4|30
1621255100000|2021-05-17 12:38:20|740925.8|739925.8|741340.6|739340.6|741341.6|739925.8|740814.2|739298|36
1621255110000|2021-05-17 12:38:30|741342.2|739342.2|741301.7|739301.7|741342.5|739850.9|740793.5|739299.9|35
1621255120000|2021-05-17 12:38:40|741306.4|739306.4|740808.6|739808.6|741332.8|739831.6|740799.1|739276.5|35
1621255130000|2021-05-17 12:38:50|740768|739768|740770.7|739770.7|741289.8|739777.9|740755.3|739267.3|26
1621255140000|2021-05-17 12:39:00|740778.8|739778.8|741325.9|739325.9|741334.7|739820.4|740778.8|739261.1|31
1621255150000|2021-05-17 12:39:10|741328.6|739328.6|741344|739344|741364.1|739863.9|740840.6|739328.6|28
1621255160000|2021-05-17 12:39:20|741342.3|739342.3|740851.9|739851.9|741342.3|739854.8|740847.8|739342.3|26
1621255170000|2021-05-17 12:39:30|740854.2|739854.2|740839.1|739839.1|740856.6|739856.6|740839.1|739839.1|18
1621255180000|2021-05-17 12:39:40|740838.4|739838.4|740829.2|739829.2|741320.3|739855.3|740827.9|739320.3|21
1621255190000|2021-05-17 12:39:50|740835.5|739835.5|740838.5|739838.5|740847.3|739847.3|740833.5|739833.5|16
1621255200000|2021-05-17 12:40:00|740836.2|739836.2|740842.1|739842.1|740850.9|739850.9|740825.7|739825.7|25
1621255210000|2021-05-17 12:40:10|740837.6|739837.6|740830.7|739830.7|740837.8|739837.8|740821.2|739821.2|19
1621255220000|2021-05-17 12:40:20|740836.8|739836.8|740814.8|739814.8|740836.8|739836.8|740814.8|739814.8|17
1621255230000|2021-05-17 12:40:30|740813.7|739813.7|741331|739331|741331|739831.8|740813.7|739321.5|20
1621255240000|2021-05-17 12:40:40|741331.7|739331.7|741332.3|739332.3|741334.3|739334.3|741324.8|739324.8|20
1621255250000|2021-05-17 12:40:50|741326.6|739326.6|741330.5|739330.5|741330.9|739330.9|741326.6|739326.6|10
1621255260000|2021-05-17 12:41:00|741331.3|739331.3|741304.5|739304.5|741331.3|739818.8|740798.1|739295.3|32
1621255270000|2021-05-17 12:41:10|741312.7|739312.7|741219.2|739219.2|741321.4|739790.6|740715.9|739209.5|27
1621255280000|2021-05-17 12:41:20|741212.4|739212.4|740720.2|739720.2|741212.4|739727.2|740701.8|739202.4|25
1621255290000|2021-05-17 12:41:30|740724.6|739724.6|741201.7|739201.7|741219|739724.6|740697.1|739194.2|22
1621255300000|2021-05-17 12:41:40|741205.6|739205.6|740699.3|739699.3|741205.6|739705.6|740696.6|739205.6|12
1621255310000|2021-05-17 12:41:50|740698.4|739698.4|740710.4|739710.4|740715.4|739715.4|740698.4|739698.4|26
1621255320000|2021-05-17 12:42:00|740713.6|739713.6|741322.7|739322.7|741332.1|739827.9|740713.6|739232|31
1621255330000|2021-05-17 12:42:10|741324.5|739324.5|740745.8|739745.8|741324.5|739774|740745.8|739227.5|32
1621255340000|2021-05-17 12:42:20|740742|739742|740748.4|739748.4|740754.3|739754.3|740737.3|739737.3|20
1621255350000|2021-05-17 12:42:30|740752.3|739752.3|741246.4|739246.4|741246.4|739759.4|740734.3|739241.7|24
1621255360000|2021-05-17 12:42:40|741246.1|739246.1|740739.5|739739.5|741246.1|739760.7|740729.6|739235.4|22
1621255370000|2021-05-17 12:42:50|740773.5|739773.5|740765.1|739765.1|740773.5|739773.5|740753.7|739753.7|17
1621255380000|2021-05-17 12:43:00|740756.8|739756.8|741306.9|739306.9|741313.4|739805|740752.4|739297.7|21
1621255390000|2021-05-17 12:43:10|741312.2|739312.2|740790.5|739790.5|741312.2|739805.4|740784.6|739299.7|28
1621255400000|2021-05-17 12:43:20|740785.6|739785.6|740786.3|739786.3|740787.8|739787.8|740781.2|739781.2|16
1621255410000|2021-05-17 12:43:30|740782.8|739782.8|740825.4|739825.4|740825.4|739825.4|740779.2|739779.2|20
1621255420000|2021-05-17 12:43:40|740820.3|739820.3|740809|739809|741328.2|739832.5|740803.5|739297.4|25
1621255430000|2021-05-17 12:43:50|740813.5|739813.5|741310.9|739310.9|741314.8|739828.1|740805.3|739309.4|24
1621255440000|2021-05-17 12:44:00|741315.1|739315.1|740739.6|739739.6|741315.1|739799.3|740721.9|739315.1|30
1621255450000|2021-05-17 12:44:10|740739.4|739739.4|740713.3|739713.3|741214.4|739745.1|740710.4|739212.6|25
1621255460000|2021-05-17 12:44:20|740709.5|739709.5|740650.5|739650.5|740717|739717|740632.8|739632.8|29
1621255470000|2021-05-17 12:44:30|740656.3|739656.3|740695.6|739695.6|740722.4|739722.4|740651.4|739651.4|21
1621255480000|2021-05-17 12:44:40|741192|739192|741164.8|739164.8|741200.8|739672.9|740671.9|739152.9|26
1621255490000|2021-05-17 12:44:50|741161.4|739161.4|741156.7|739156.7|741168.3|739168.3|741156.7|739156.7|22
1621255500000|2021-05-17 12:45:00|741159.9|739159.9|740690|739690|741172.7|739690|740678.5|739155.9|25
1621255510000|2021-05-17 12:45:10|740702.7|739702.7|741266.3|739266.3|741270.5|739784.2|740687.9|739263.7|27
1621255520000|2021-05-17 12:45:20|741272.2|739272.2|740773.2|739773.2|741282.5|739780.9|740773.2|739260.1|21
1621255530000|2021-05-17 12:45:30|740781|739781|741258.9|739258.9|741270.7|739781|740762.4|739258.6|29
1621255540000|2021-05-17 12:45:40|741259.5|739259.5|740804.8|739804.8|741264.4|739806.1|740762.5|739259.5|26
1621255550000|2021-05-17 12:45:50|740799.5|739799.5|741703.5|739703.5|741716.1|740018.4|740791.5|739508.6|25
1621255560000|2021-05-17 12:46:00|741712.3|739712.3|741692|739692|741729.1|740208|741208|739672.9|35
1621255570000|2021-05-17 12:46:10|741690.6|739690.6|741091|740091|741690.6|740180.3|741069.5|739579.2|31
1621255580000|2021-05-17 12:46:20|741085.4|740085.4|741045.8|740045.8|741106.8|740106.8|741026.4|740026.4|24
1621255590000|2021-05-17 12:46:30|741049.5|740049.5|741075.5|740075.5|741555.5|740083.9|741023.3|739544|27
1621255600000|2021-05-17 12:46:40|741183.9|740183.9|741893.7|739893.7|741913.7|740312.2|741183.9|739742.1|35
1621255610000|2021-05-17 12:46:50|741900.2|739900.2|741351|740351|741900.2|740352.4|741327.5|739827.2|33
1621255620000|2021-05-17 12:47:00|741342.6|740342.6|741846.1|739846.1|741881.5|740376.8|741332|739830.6|35
1621255630000|2021-05-17 12:47:10|741846.9|739846.9|741329|740329|741858.9|740351.4|741315.1|739815|29
1621255640000|2021-05-17 12:47:20|741328.7|740328.7|741317.4|740317.4|741350.4|740350.4|741301.2|740301.2|28
1621255650000|2021-05-17 12:47:30|741323|740323|741256.9|740256.9|741329.3|740329.3|741253.1|740253.1|29
1621255660000|2021-05-17 12:47:40|741269.5|740269.5|741333.4|740333.4|741837.1|740342.5|741267.4|739835.1|23
1621255670000|2021-05-17 12:47:50|741332.9|740332.9|741314.4|740314.4|741839.3|740332.9|741312.9|739808|29
1621255680000|2021-05-17 12:48:00|741314.5|740314.5|741326.7|740326.7|741328.1|740328.1|741313.7|740313.7|25
1621255690000|2021-05-17 12:48:10|741327.7|740327.7|741326.7|740326.7|741334.4|740334.4|741314.2|740314.2|28
1621255700000|2021-05-17 12:48:20|741332|740332|741342.5|740342.5|741357.6|740357.6|741327.9|740327.9|27
1621255710000|2021-05-17 12:48:30|741340.2|740340.2|741352.9|740352.9|741352.9|740352.9|741336.9|740336.9|25
1621255720000|2021-05-17 12:48:40|741336.7|740336.7|741342.2|740342.2|741342.2|740342.2|741311.2|740311.2|23
1621255730000|2021-05-17 12:48:50|741344.2|740344.2|741350|740350|741356.2|740356.2|741333|740333|20
1621255740000|2021-05-17 12:49:00|741351.3|740351.3|741345|740345|741363.9|740363.9|741298.5|740298.5|23
1621255750000|2021-05-17 12:49:10|741357.2|740357.2|741362.6|740362.6|741374.5|740374.5|741324.9|740324.9|24
1621255760000|2021-05-17 12:49:20|741361.8|740361.8|741841.8|739841.8|741853|740361.8|741329.6|739838.5|26
1621255770000|2021-05-17 12:49:30|741842.1|739842.1|741342.6|740342.6|741842.1|740342.6|741331|739842.1|19
1621255780000|2021-05-17 12:49:40|741340.4|740340.4|741333.5|740333.5|741341.2|740341.2|741326.6|740326.6|22
1621255790000|2021-05-17 12:49:50|741332.6|740332.6|741296.4|740296.4|741332.6|740332.6|741294|740294|26
1621255800000|2021-05-17 12:50:00|741300.4|740300.4|741204.2|740204.2|741313.7|740313.7|741183|740183|33
1621255810000|2021-05-17 12:50:10|741206.8|740206.8|741202.5|740202.5|741216.9|740216.9|741177.8|740177.8|27
1621255820000|2021-05-17 12:50:20|741199.5|740199.5|741208.4|740208.4|741208.4|740208.4|741194.5|740194.5|27
1621255830000|2021-05-17 12:50:30|741217|740217|741145.6|740145.6|741223|740223|741139.5|740139.5|29
1621255840000|2021-05-17 12:50:40|741146.2|740146.2|741076.6|740076.6|741150|740150|741076.6|740076.6|21
1621255850000|2021-05-17 12:50:50|741071.4|740071.4|741058.9|740058.9|741072|740072|741027.6|740027.6|33
1621255860000|2021-05-17 12:51:00|741056.8|740056.8|741110.8|740110.8|741123.4|740123.4|741051.8|740051.8|26
1621255870000|2021-05-17 12:51:10|741110.3|740110.3|741087.5|740087.5|741113.4|740113.4|741087.5|740087.5|17
1621255880000|2021-05-17 12:51:20|741069.9|740069.9|741062|740062|741076.5|740076.5|741062|740062|23
1621255890000|2021-05-17 12:51:30|741146.9|740146.9|741643.3|739643.3|741684.5|740184.7|741143|739640.7|29
1621255900000|2021-05-17 12:51:40|741155.8|740155.8|741199.2|740199.2|741687.5|740199.5|741149.7|739686.9|22
1621255910000|2021-05-17 12:51:50|741199.7|740199.7|741174|740174|741201|740201|741171.3|740171.3|26
1621255920000|2021-05-17 12:52:00|741181.6|740181.6|741134.4|740134.4|741189.8|740189.8|741131.7|740131.7|28
1621255930000|2021-05-17 12:52:10|741134.5|740134.5|741115.3|740115.3|741193.2|740193.2|741108.2|740108.2|25
1621255940000|2021-05-17 12:52:20|741098.4|740098.4|741079.3|740079.3|741606.2|740114.1|741079.3|739606.2|29
1621255950000|2021-05-17 12:52:30|741077.5|740077.5|741034.3|740034.3|741090.8|740090.8|741022.8|740022.8|20
1621255960000|2021-05-17 12:52:40|741022.2|740022.2|740986.2|739986.2|741022.2|740022.2|740980.2|739980.2|34
1621255970000|2021-05-17 12:52:50|740986|739986|740993.4|739993.4|741008.9|740008.9|740972.5|739972.5|28
1621255980000|2021-05-17 12:53:00|740992.2|739992.2|740939.8|739939.8|740993.7|739993.7|740937.7|739937.7|24
1621255990000|2021-05-17 12:53:10|740940.1|739940.1|740942.5|739942.5|740944.8|739944.8|740937.3|739937.3|19
1621256000000|2021-05-17 12:53:20|740941.7|739941.7|740975.8|739975.8|740984.2|739984.2|740939.5|739939.5|24
1621256010000|2021-05-17 12:53:30|740976.6|739976.6|741001.6|740001.6|741003.5|740003.5|740976.6|739976.6|22
1621256020000|2021-05-17 12:53:40|741002.1|740002.1|740994|739994|741003.1|740003.1|740987.5|739987.5|18
1621256030000|2021-05-17 12:53:50|740986.8|739986.8|740947.3|739947.3|740988.6|739988.6|740947.3|739947.3|17
1621256040000|2021-05-17 12:54:00|740950.8|739950.8|740943.8|739943.8|740955.5|739955.5|740939.4|739939.4|17
1621256050000|2021-05-17 12:54:10|740940.7|739940.7|740959.2|739959.2|740959.2|739959.2|740940.3|739940.3|21
1621256060000|2021-05-17 12:54:20|740962.2|739962.2|740990.5|739990.5|740990.5|739990.5|740959.8|739959.8|28
1621256070000|2021-05-17 12:54:30|740990.7|739990.7|741027.3|740027.3|741027.9|740027.9|740960.5|739960.5|28
1621256080000|2021-05-17 12:54:40|741026.7|740026.7|741035.8|740035.8|741043.3|740043.3|741024.9|740024.9|17
1621256090000|2021-05-17 12:54:50|741041|740041|741036.8|740036.8|741046.2|740046.2|741034.9|740034.9|14
1621256100000|2021-05-17 12:55:00|741033|740033|741064.5|740064.5|741068|740068|741028|740028|29
1621256110000|2021-05-17 12:55:10|741067.7|740067.7|741115|740115|741127.3|740127.3|741056.3|740056.3|33
1621256120000|2021-05-17 12:55:20|741115.7|740115.7|741095.5|740095.5|741117.2|740117.2|741079|740079|28
1621256130000|2021-05-17 12:55:30|741096.2|740096.2|741092.9|740092.9|741106.6|740106.6|741088.9|740088.9|26
1621256140000|2021-05-17 12:55:40|741093.8|740093.8|741124.1|740124.1|741134.3|740134.3|741062.7|740062.7|34
1621256150000|2021-05-17 12:55:50|741125.1|740125.1|741186|740186|741200.9|740200.9|741125.1|740125.1|27
1621256160000|2021-05-17 12:56:00|741187.4|740187.4|741169.5|740169.5|741188|740188|741163.3|740163.3|23
1621256170000|2021-05-17 12:56:10|741170.4|740170.4|741151.6|740151.6|741170.4|740170.4|741142.9|740142.9|25
1621256180000|2021-05-17 12:56:20|741152.9|740152.9|741159.5|740159.5|741160.7|740160.7|741152.9|740152.9|23
1621256190000|2021-05-17 12:56:30|741158.7|740158.7|741182.1|740182.1|741182.1|740182.1|741158.7|740158.7|17
1621256200000|2021-05-17 12:56:40|741189.7|740189.7|741175.8|740175.8|741189.9|740189.9|741173.4|740173.4|20
1621256210000|2021-05-17 12:56:50|741169.1|740169.1|741186.1|740186.1|741186.2|740186.2|741169.1|740169.1|23
1621256220000|2021-05-17 12:57:00|741186.3|740186.3|741164.3|740164.3|741186.3|740186.3|741160.2|740160.2|26
1621256230000|2021-05-17 12:57:10|741166.3|740166.3|741159.2|740159.2|741167.5|740167.5|741151.2|740151.2|21
1621256240000|2021-05-17 12:57:20|741161.5|740161.5|741170.2|740170.2|741173.2|740173.2|741157.4|740157.4|17
1621256250000|2021-05-17 12:57:30|741177.3|740177.3|741171|740171|741181.7|740181.7|741162.1|740162.1|22
1621256260000|2021-05-17 12:57:40|741173.4|740173.4|741177.4|740177.4|741255.5|740255.5|741146.7|740146.7|26
1621256270000|2021-05-17 12:57:50|741177.2|740177.2|741189|740189|741196.4|740196.4|741176.8|740176.8|25
1621256280000|2021-05-17 12:58:00|741173.3|740173.3|741183.3|740183.3|741201.5|740201.5|741165.9|740165.9|30
1621256290000|2021-05-17 12:58:10|741183.2|740183.2|741317.6|740317.6|741321.2|740321.2|741183.2|740183.2|29
1621256300000|2021-05-17 12:58:20|741316.5|740316.5|741305.8|740305.8|741320.5|740320.5|741305.8|740305.8|28
1621256310000|2021-05-17 12:58:30|741293|740293|741290.8|740290.8|741298.8|740298.8|741273.5|740273.5|33
1621256320000|2021-05-17 12:58:40|741307.2|740307.2|741273.1|740273.1|741311|740311|741266|740266|30
1621256330000|2021-05-17 12:58:50|741272.5|740272.5|741225|740225|741748|740272.5|741205.8|739712.6|28
1621256340000|2021-05-17 12:59:00|741225.9|740225.9|741227.1|740227.1|741764.3|740285.1|741220.8|739746.6|32
1621256350000|2021-05-17 12:59:10|741232.4|740232.4|741782.5|739782.5|741782.5|740287.4|741200.5|739759.3|32
1621256360000|2021-05-17 12:59:20|741780.3|739780.3|741753.3|739753.3|741783.3|740285.9|741260|739744.6|35
1621256370000|2021-05-17 12:59:30|741753.2|739753.2|741234.7|740234.7|741762|740260|741225.8|739740.7|37
1621256380000|2021-05-17 12:59:40|741733.8|739733.8|741745|739745|741750.3|740244|741228.1|739728.8|26
1621256390000|2021-05-17 12:59:50|741253.2|740253.2|741846.1|739846.1|741848.7|740333.8|741242.1|739762.5|36
1621256400000|2021-05-17 13:00:00|741342.9|740342.9|741863.7|739863.7|741929.9|740554.7|741337.8|739863.7|40
1621256410000|2021-05-17 13:00:10|741863.4|739863.4|741818.5|739818.5|741863.4|740339.7|741321.7|739817.3|37
1621256420000|2021-05-17 13:00:20|741813.2|739813.2|741789.8|739789.8|741844.7|740335|741300.9|739783|40
1621256430000|2021-05-17 13:00:30|741791.1|739791.1|741663.8|739663.8|741791.1|740285|741154.4|739646|34
1621256440000|2021-05-17 13:00:40|741661.2|739661.2|741132.1|740132.1|741663.6|740153|741130.7|739642.8|31
1621256450000|2021-05-17 13:00:50|741136.2|740136.2|741108.7|740108.7|741137.3|740137.3|741086.8|740086.8|35
1621256460000|2021-05-17 13:01:00|741107.8|740107.8|741388.5|739388.5|741475.5|740108.7|740933.7|739385.3|38
1621256470000|2021-05-17 13:01:10|741375|739375|741348.6|739348.6|741375|739375|741322.7|739322.7|31
1621256480000|2021-05-17 13:01:20|741352.8|739352.8|741342.7|739342.7|741448.5|739943.6|740928.6|739338.4|40
1621256490000|2021-05-17 13:01:30|741331.8|739331.8|741509.4|739509.4|741545.6|740052|740862.3|739331.8|35
1621256500000|2021-05-17 13:01:40|741508.6|739508.6|741549.6|739549.6|741554.2|739554.2|741505.9|739505.9|39
1621256510000|2021-05-17 13:01:50|741549|739549|741558.4|739558.4|741569.2|740060.2|741060.2|739548.7|30
1621256520000|2021-05-17 13:02:00|741552.5|739552.5|741528.9|739528.9|741564.1|739564.1|741523.5|739523.5|32
1621256530000|2021-05-17 13:02:10|741532.1|739532.1|741472.9|739472.9|741532.1|740030.1|740983.4|739472.9|30
1621256540000|2021-05-17 13:02:20|741471|739471|741550.3|739550.3|741557.3|739999.2|740999.2|739466.9|31
1621256550000|2021-05-17 13:02:30|741548.3|739548.3|741557.3|739557.3|741564.5|740050.4|741033.3|739507|34
1621256560000|2021-05-17 13:02:40|741555.4|739555.4|741050.7|740050.7|741566.5|740050.7|741036.3|739536.5|31
1621256570000|2021-05-17 13:02:50|741039.6|740039.6|741532|739532|741548.4|740039.6|741010.9|739520.8|28
1621256580000|2021-05-17 13:03:00|741538|739538|741553.9|739553.9|741562.9|740068.3|741050.6|739538|25
1621256590000|2021-05-17 13:03:10|741557|739557|741577|739577|741578.9|740073|741073|739525.6|27
1621256600000|2021-05-17 13:03:20|741575.8|739575.8|741599.2|739599.2|741630.1|740132.2|741081.2|739573.6|27
1621256610000|2021-05-17 13:03:30|741600.3|739600.3|741117.1|740117.1|741609.6|740119.7|741098.9|739598.4|28
1621256620000|2021-05-17 13:03:40|741115.8|740115.8|741065.6|740065.6|741118.4|740118.4|741065.6|740065.6|26
1621256630000|2021-05-17 13:03:50|741565.6|739565.6|740916.9|739916.9|741565.6|740056.5|740899.3|739402.4|36
1621256640000|2021-05-17 13:04:00|740920.1|739920.1|741338.8|739338.8|741431.4|739934.2|740845.7|739336.8|36
1621256650000|2021-05-17 13:04:10|741330.5|739330.5|741308.4|739308.4|741330.5|739820.2|740808.9|739291.6|27
1621256660000|2021-05-17 13:04:20|741307.8|739307.8|740806.9|739806.9|741328.7|739836.2|740796.8|739297.3|32
1621256670000|2021-05-17 13:04:30|740817.9|739817.9|740826.7|739826.7|741356|739856.1|740799|739288.4|38
1621256680000|2021-05-17 13:04:40|740828.7|739828.7|741315|739315|741363|739853.4|740819.7|739309.1|25
1621256690000|2021-05-17 13:04:50|741309.1|739309.1|740792.2|739792.2|741343.6|739853|740782.3|739284.5|36
1621256700000|2021-05-17 13:05:00|741284.7|739284.7|740827.7|739827.7|741335.3|739834.8|740804.9|739284.7|34
1621256710000|2021-05-17 13:05:10|740828.1|739828.1|740788.8|739788.8|741300.4|739840|740774|739272.1|37
1621256720000|2021-05-17 13:05:20|741280.7|739280.7|741317.7|739317.7|741326.3|739816.2|740789.4|739280.7|34
1621256730000|2021-05-17 13:05:30|741315.6|739315.6|740806.2|739806.2|741330.8|739820|740802.1|739295.6|36
1621256740000|2021-05-17 13:05:40|741304.4|739304.4|741267.2|739267.2|741304.4|739790.4|740777.8|739267.2|28
1621256750000|2021-05-17 13:05:50|740763.6|739763.6|740751.4|739751.4|740764.8|739764.8|740744.5|739744.5|27
1621256760000|2021-05-17 13:06:00|740750.6|739750.6|740799.7|739799.7|741323.9|739808.9|740750.6|739288.7|31
1621256770000|2021-05-17 13:06:10|741295.3|739295.3|741257.5|739257.5|741295.3|739801.2|740763.1|739257.5|24
1621256780000|2021-05-17 13:06:20|741253|739253|740650.9|739650.9|741260.6|739756|740650.9|739149.3|29
1621256790000|2021-05-17 13:06:30|740647|739647|740645.2|739645.2|741147.9|739658|740641.2|739144.6|24
1621256800000|2021-05-17 13:06:40|740646.1|739646.1|741137.4|739137.4|741153.1|739646.9|740631.4|739136.3|27
1621256810000|2021-05-17 13:06:50|740628.4|739628.4|740630.1|739630.1|740638.7|739638.7|740622.8|739622.8|18
1621256820000|2021-05-17 13:07:00|740635.9|739635.9|740626.5|739626.5|740635.9|739635.9|740619.4|739619.4|24
1621256830000|2021-05-17 13:07:10|740626.6|739626.6|740615.9|739615.9|740626.8|739626.8|740609.8|739609.8|27
1621256840000|2021-05-17 13:07:20|740607.4|739607.4|740619.4|739619.4|740619.4|739619.4|740600.8|739600.8|21
1621256850000|2021-05-17 13:07:30|740618.4|739618.4|740471|739471|740991.5|739625|740469|738976.5|31
1621256860000|2021-05-17 13:07:40|740472.5|739472.5|740566.7|739566.7|740972.7|739566.7|740456.7|738956.7|32
1621256870000|2021-05-17 13:07:50|740567.2|739567.2|741075.4|739075.4|741080.8|739571.1|740522.7|739043|33
1621256880000|2021-05-17 13:08:00|741079.5|739079.5|741059.7|739059.7|741113.5|739601.6|740560.4|739059.4|35
1621256890000|2021-05-17 13:08:10|741060.9|739060.9|741053|739053|741067.5|739557.8|740536.5|739044.9|30
1621256900000|2021-05-17 13:08:20|741053.6|739053.6|740536.5|739536.5|741053.6|739544.7|740509.4|739015.5|27
1621256910000|2021-05-17 13:08:30|740527.9|739527.9|740892.1|738892.1|741046.4|739534|740390.3|738892.1|34
1621256920000|2021-05-17 13:08:40|740904.1|738904.1|740417.9|739417.9|740913.2|739417.9|740399.6|738900.2|20
1621256930000|2021-05-17 13:08:50|740414.6|739414.6|740409.3|739409.3|740920.8|739420.3|740403.6|738917.3|22
1621256940000|2021-05-17 13:09:00|740406.3|739406.3|740957.6|738957.6|740957.6|739455|740392|738919|20
1621256950000|2021-05-17 13:09:10|740959|738959|740496|739496|741006|739504.5|740479.5|738954.7|31
1621256960000|2021-05-17 13:09:20|740497|739497|740442.7|739442.7|740958.5|739497|740424.3|738939.9|24
1621256970000|2021-05-17 13:09:30|740442.1|739442.1|740464.7|739464.7|740972.1|739465.5|740442.1|738966.7|27
1621256980000|2021-05-17 13:09:40|740466.8|739466.8|740465.3|739465.3|740968|739466.8|740451|738966.9|19
1621256990000|2021-05-17 13:09:50|740455.6|739455.6|740376.6|739376.6|740997.7|739477.3|740376.6|738906.5|25
1621257000000|2021-05-17 13:10:00|740374|739374|740944.9|738944.9|740982.5|739448.9|740374|738898.5|29
1621257010000|2021-05-17 13:10:10|740957.3|738957.3|740889.6|738889.6|740958.1|739440|740379.5|738862.3|24
1621257020000|2021-05-17 13:10:20|740380.5|739380.5|740921.3|738921.3|740924.8|739405|740370.1|738867.8|25
1621257030000|2021-05-17 13:10:30|740920|738920|740904.5|738904.5|740921.1|739401|740355.7|738873.4|28
1621257040000|2021-05-17 13:10:40|740904.6|738904.6|740386.5|739386.5|740904.6|739403|740355.2|738872|18
1621257050000|2021-05-17 13:10:50|740386.8|739386.8|740427.5|739427.5|740940|739452.2|740386.2|738935.2|24
1621257060000|2021-05-17 13:11:00|740442.1|739442.1|740432|739432|740442.1|739442.1|740421.5|739421.5|27
1621257070000|2021-05-17 13:11:10|740448.7|739448.7|740468.3|739468.3|740963.8|739490.7|740436.7|738957.5|26
1621257080000|2021-05-17 13:11:20|740469.5|739469.5|740477|739477|740993.8|739495.6|740469.5|738979.9|31
1621257090000|2021-05-17 13:11:30|740477.1|739477.1|740480.6|739480.6|740988|739489.7|740468.8|738985.6|19
1621257100000|2021-05-17 13:11:40|740461.7|739461.7|740436.7|739436.7|740945.4|739461.7|740429.6|738925|29
1621257110000|2021-05-17 13:11:50|740428.3|739428.3|740448|739448|740452.6|739452.6|740428.1|739428.1|25
1621257120000|2021-05-17 13:12:00|740440.3|739440.3|741006.2|739006.2|741010.6|739534.7|740440.3|738977.6|33
1621257130000|2021-05-17 13:12:10|740502.5|739502.5|740495.3|739495.3|740517.6|739517.6|740491.6|739491.6|23
1621257140000|2021-05-17 13:12:20|740493.9|739493.9|740536.5|739536.5|741036.4|739540.5|740493.9|739026.7|28
1621257150000|2021-05-17 13:12:30|741033.3|739033.3|740493.8|739493.8|741052.2|739537.2|740488.7|738991.8|26
1621257160000|2021-05-17 13:12:40|740500.7|739500.7|740993.5|738993.5|741013.9|739500.7|740499.4|738991.3|25
1621257170000|2021-05-17 13:12:50|740993.1|738993.1|740499.1|739499.1|740999.5|739499.5|740463.8|738975|23
1621257180000|2021-05-17 13:13:00|740509.3|739509.3|740981.5|738981.5|741023.9|739513.2|740472.6|738975.5|26
1621257190000|2021-05-17 13:13:10|740985.8|738985.8|741010.9|739010.9|741012.4|739513.8|740493.6|738978.9|27
1621257200000|2021-05-17 13:13:20|741013.1|739013.1|740491.8|739491.8|741014.6|739511.6|740472.8|738990.6|27
1621257210000|2021-05-17 13:13:30|740500|739500|740982.6|738982.6|741019|739525.7|740488.9|738982.6|27
1621257220000|2021-05-17 13:13:40|740992.9|738992.9|740486.4|739486.4|740995.3|739505.5|740482.5|738984.5|21
1621257230000|2021-05-17 13:13:50|740485.3|739485.3|740567.1|739567.1|740641.2|739641.2|740485.3|739485.3|26
1621257240000|2021-05-17 13:14:00|740538.5|739538.5|740557|739557|740558.3|739558.3|740475.1|739475.1|29
1621257250000|2021-05-17 13:14:10|740555|739555|740557.7|739557.7|740559.4|739559.4|740555|739555|18
1621257260000|2021-05-17 13:14:20|740556.3|739556.3|740531.4|739531.4|740562.6|739562.6|740531.4|739531.4|21
1621257270000|2021-05-17 13:14:30|740536.4|739536.4|741169.4|739169.4|741179.8|739658.1|740511.6|739148.7|25
1621257280000|2021-05-17 13:14:40|741178.1|739178.1|741194.3|739194.3|741206.8|739689.8|740666.1|739178.1|32
1621257290000|2021-05-17 13:14:50|741182|739182|740655.3|739655.3|741182|739673.3|740637|739178.8|29
1621257300000|2021-05-17 13:15:00|741159.9|739159.9|740668.1|739668.1|741183|739682.4|740650.6|739154.7|25
1621257310000|2021-05-17 13:15:10|740667.1|739667.1|740654.6|739654.6|740670.2|739670.2|740653.7|739653.7|7
1621257320000|2021-05-17 13:15:20|740668.8|739668.8|740665.3|739665.3|740672.2|739672.2|740651.1|739651.1|17
1621257330000|2021-05-17 13:15:30|740666.2|739666.2|740645.5|739645.5|740666.8|739666.8|740644.9|739644.9|24
1621257340000|2021-05-17 13:15:40|740648.5|739648.5|740643.4|739643.4|740657|739657|740633.6|739633.6|27
1621257350000|2021-05-17 13:15:50|740636.1|739636.1|740601|739601|740646.5|739646.5|740585.2|739585.2|33
1621257360000|2021-05-17 13:16:00|740599.5|739599.5|740631.3|739631.3|740631.3|739631.3|740599.5|739599.5|23
1621257370000|2021-05-17 13:16:10|740632.4|739632.4|741153.6|739153.6|741153.6|739648.4|740632.4|739150.9|23
1621257380000|2021-05-17 13:16:20|741154.7|739154.7|740584.8|739584.8|741154.8|739639.2|740584.8|739147.5|36
1621257390000|2021-05-17 13:16:30|740585.1|739585.1|740468.5|739468.5|740987|739585.1|740461|738987|29
1621257400000|2021-05-17 13:16:40|740478.8|739478.8|740459|739459|740970.7|739478.8|740453.9|738951.4|25
1621257410000|2021-05-17 13:16:50|740467.5|739467.5|740428.8|739428.8|740468.2|739468.2|740419.3|739419.3|23
1621257420000|2021-05-17 13:17:00|740429.5|739429.5|740425|739425|740953|739445.5|740424.7|738934.1|21
1621257430000|2021-05-17 13:17:10|740425.2|739425.2|740411.5|739411.5|740921.7|739425.2|740396.3|738893.5|32
1621257440000|2021-05-17 13:17:20|740410.4|739410.4|740403.5|739403.5|740907.5|739410.4|740361.6|738889.4|30
1621257450000|2021-05-17 13:17:30|740401.2|739401.2|740934.2|738934.2|740934.2|739439.6|740401.2|738901.5|33
1621257460000|2021-05-17 13:17:40|740935.1|738935.1|740428.2|739428.2|740952.8|739441.5|740403.5|738911.4|33
1621257470000|2021-05-17 13:17:50|740427.6|739427.6|740412.5|739412.5|740925.9|739431.6|740399.2|738920.8|33
1621257480000|2021-05-17 13:18:00|740418.8|739418.8|740358.4|739358.4|740970.6|739449.9|740328|738831.4|36
1621257490000|2021-05-17 13:18:10|740361.5|739361.5|740866|738866|740866|739361.5|740276.6|738791|31
1621257500000|2021-05-17 13:18:20|740865.9|738865.9|740864.5|738864.5|740869.4|739339.7|740311.6|738801.5|32
1621257510000|2021-05-17 13:18:30|740866|738866|740867.3|738867.3|740867.3|739374.1|740359.5|738861.8|18
1621257520000|2021-05-17 13:18:40|740866|738866|740323.8|739323.8|740885|739383.3|740323.8|738864.2|24
1621257530000|2021-05-17 13:18:50|740327.9|739327.9|740292.3|739292.3|740327.9|739327.9|740276.5|739276.5|28
1621257540000|2021-05-17 13:19:00|740320.7|739320.7|740328.7|739328.7|740838.3|739380|740306.5|738820.5|32
1621257550000|2021-05-17 13:19:10|740329.3|739329.3|740331.8|739331.8|740331.8|739331.8|740326.4|739326.4|17
1621257560000|2021-05-17 13:19:20|740339|739339|740363.9|739363.9|740366.1|739366.1|740339|739339|18
1621257570000|2021-05-17 13:19:30|740353.5|739353.5|740369.3|739369.3|740379.5|739379.5|740353.5|739353.5|20
1621257580000|2021-05-17 13:19:40|740367.2|739367.2|740424.9|739424.9|740432.8|739432.8|740320.1|739320.1|28
1621257590000|2021-05-17 13:19:50|740424.6|739424.6|740425.6|739425.6|740426.1|739426.1|740418.5|739418.5|22
1621257600000|2021-05-17 13:20:00|740460|739460|740430.2|739430.2|740480.7|739480.7|740417.8|739417.8|38
1621257610000|2021-05-17 13:20:10|740489.5|739489.5|740363.7|739363.7|740966.2|739509.8|740361|738869.7|31
1621257620000|2021-05-17 13:20:20|740362.5|739362.5|740324.5|739324.5|740877|739405.2|740319.3|738868.5|28
1621257630000|2021-05-17 13:20:30|740328.5|739328.5|740318.6|739318.6|740331.6|739331.6|740309.4|739309.4|21
1621257640000|2021-05-17 13:20:40|740319|739319|740344.3|739344.3|740356|739356|740312.2|739312.2|22
1621257650000|2021-05-17 13:20:50|740350.3|739350.3|740342.6|739342.6|740366|739366|740331.7|739331.7|28
1621257660000|2021-05-17 13:21:00|740342.9|739342.9|740376.8|739376.8|740380.3|739380.3|740328.6|739328.6|23
1621257670000|2021-05-17 13:21:10|740371.3|739371.3|740388|739388|740435.3|739435.3|740327.9|739327.9|30
1621257680000|2021-05-17 13:21:20|740386.3|739386.3|740395.6|739395.6|740433.7|739433.7|740355.3|739355.3|34
1621257690000|2021-05-17 13:21:30|740402.6|739402.6|740916|738916|740916.2|739417.7|740394.7|738916|26
1621257700000|2021-05-17 13:21:40|740916.2|738916.2|741094.9|739094.9|741101.8|739596.1|740431.6|738910.9|36
1621257710000|2021-05-17 13:21:50|740601.5|739601.5|740617.2|739617.2|741119.4|739637.7|740595.2|739102.9|36
1621257720000|2021-05-17 13:22:00|740616.8|739616.8|740742.6|739742.6|741125.9|739763.6|740611.4|739125.3|36
1621257730000|2021-05-17 13:22:10|740753.6|739753.6|740745.9|739745.9|741215.5|739779.4|740727.8|739213|29
1621257740000|2021-05-17 13:22:20|740736|739736|740727.9|739727.9|741228.9|739779.1|740653.5|739228.9|37
1621257750000|2021-05-17 13:22:30|740711.8|739711.8|740707.2|739707.2|741233.3|739748.6|740672|739219.7|31
1621257760000|2021-05-17 13:22:40|740705.4|739705.4|740684.3|739684.3|740706.6|739706.6|740673|739673|20
1621257770000|2021-05-17 13:22:50|740683.5|739683.5|740656|739656|741168.6|739683.5|740650.3|739166.4|32
1621257780000|2021-05-17 13:23:00|740652.5|739652.5|740675|739675|740675|739675|740562.4|739562.4|37
1621257790000|2021-05-17 13:23:10|740674.2|739674.2|740662.9|739662.9|740674.8|739674.8|740629.6|739629.6|28
1621257800000|2021-05-17 13:23:20|740649.2|739649.2|740687.3|739687.3|740700.5|739700.5|740612|739612|34
1621257810000|2021-05-17 13:23:30|740681.8|739681.8|740691.4|739691.4|740704.1|739704.1|740678.8|739678.8|27
1621257820000|2021-05-17 13:23:40|740693.3|739693.3|740802.5|739802.5|741240.6|739810.9|740693.3|739230.9|29
1621257830000|2021-05-17 13:23:50|740807.8|739807.8|740718.9|739718.9|741236.2|739807.8|740706.5|739225.7|27
1621257840000|2021-05-17 13:24:00|740720.5|739720.5|740691.4|739691.4|740743.5|739743.5|740691.4|739691.4|21
1621257850000|2021-05-17 13:24:10|740688.7|739688.7|741223.1|739223.1|741223.1|739732.1|740688.5|739218.1|17
1621257860000|2021-05-17 13:24:20|741222.6|739222.6|740734.4|739734.4|741222.6|739743.6|740713.2|739222.6|31
1621257870000|2021-05-17 13:24:30|740738.4|739738.4|741244|739244|741244|739746.2|740724|739226.4|29
1621257880000|2021-05-17 13:24:40|741244.2|739244.2|740763.6|739763.6|741265.9|739764.9|740733.4|739221.9|29
1621257890000|2021-05-17 13:24:50|740763.7|739763.7|740763.2|739763.2|740774.2|739774.2|740757.6|739757.6|13
1621257900000|2021-05-17 13:25:00|740754.7|739754.7|741317.1|739317.1|741341.2|739852.7|740754.7|739314.7|35
1621257910000|2021-05-17 13:25:10|741310.5|739310.5|741289.8|739289.8|741340.3|739815.4|740763.4|739289.8|31
1621257920000|2021-05-17 13:25:20|741295.6|739295.6|740730.2|739730.2|741295.6|739737.6|740718|739295.6|30
1621257930000|2021-05-17 13:25:30|740730|739730|740700.6|739700.6|741176.6|739737.7|740690.2|739176.6|25
1621257940000|2021-05-17 13:25:40|740702.2|739702.2|740790.8|739790.8|740790.8|739790.8|740698.8|739698.8|30
1621257950000|2021-05-17 13:25:50|740802.9|739802.9|740762.6|739762.6|740807.4|739807.4|740762.6|739762.6|33
1621257960000|2021-05-17 13:26:00|740767.7|739767.7|740727.7|739727.7|741258.3|739767.7|740699|739239.2|26
1621257970000|2021-05-17 13:26:10|740727.2|739727.2|740759.3|739759.3|740777.8|739777.8|740725.1|739725.1|27
1621257980000|2021-05-17 13:26:20|740751.3|739751.3|740769.9|739769.9|741259.9|739783.2|740751.3|739254.5|29
1621257990000|2021-05-17 13:26:30|740769.8|739769.8|740780.8|739780.8|740787.6|739787.6|740768|739768|24
1621258000000|2021-05-17 13:26:40|740786|739786|741246.3|739246.3|741270.6|739786.8|740753.4|739246.3|32
1621258010000|2021-05-17 13:26:50|741241.9|739241.9|740769.1|739769.1|741283.3|739791.4|740707.9|739206.5|37
1621258020000|2021-05-17 13:27:00|741268|739268|740780.8|739780.8|741268|739789.3|740769|739268|29
1621258030000|2021-05-17 13:27:10|740780.4|739780.4|740796.1|739796.1|740797.4|739797.4|740775.3|739775.3|28
1621258040000|2021-05-17 13:27:20|740793.8|739793.8|740795|739795|740805.7|739805.7|740779.2|739779.2|23
1621258050000|2021-05-17 13:27:30|740785.1|739785.1|740795|739795|740796.5|739796.5|740769.3|739769.3|20
1621258060000|2021-05-17 13:27:40|740802.4|739802.4|740785.5|739785.5|740802.4|739802.4|740785.1|739785.1|20
1621258070000|2021-05-17 13:27:50|740797|739797|740791.7|739791.7|740797|739797|740773.1|739773.1|21
1621258080000|2021-05-17 13:28:00|740783.1|739783.1|740611.4|739611.4|741283.9|739783.1|740574.5|739193|35
1621258090000|2021-05-17 13:28:10|740611.1|739611.1|740589.4|739589.4|741091.2|739616|740549.5|739087.1|30
1621258100000|2021-05-17 13:28:20|740606.9|739606.9|740636.9|739636.9|741140.7|739638.7|740594.7|739096.6|33
1621258110000|2021-05-17 13:28:30|740637.8|739637.8|741115.2|739115.2|741115.2|739637.8|740619.1|739115.2|21
1621258120000|2021-05-17 13:28:40|741120.1|739120.1|740714.6|739714.6|741205|739714.6|740623.6|739120.1|23
1621258130000|2021-05-17 13:28:50|741220|739220|741251.5|739251.5|741251.5|739727|740709|739210.6|25
1621258140000|2021-05-17 13:29:00|741251.7|739251.7|741187.5|739187.5|741251.7|739744.5|740694.2|739171.2|25
1621258150000|2021-05-17 13:29:10|741187.3|739187.3|741173|739173|741189.6|739674.7|740674.7|739173|28
1621258160000|2021-05-17 13:29:20|741168.5|739168.5|740688.4|739688.4|741189.1|739688.4|740648.3|739163.4|29
1621258170000|2021-05-17 13:29:30|740687.6|739687.6|741198.5|739198.5|741203.1|739704.1|740686.1|739195.4|25
1621258180000|2021-05-17 13:29:40|741199.2|739199.2|741199.1|739199.1|741199.2|739703.9|740692.1|739193.8|13
1621258190000|2021-05-17 13:29:50|740695.9|739695.9|741162.3|739162.3|741185.1|739708.6|740672.4|739162.3|29
1621258200000|2021-05-17 13:30:00|741176.2|739176.2|740552.6|739552.6|741177.4|739673.4|740532.4|739084|35
1621258210000|2021-05-17 13:30:10|740566.3|739566.3|740482.2|739482.2|741087.3|739586.6|740482.2|739077.2|37
1621258220000|2021-05-17 13:30:20|740479.1|739479.1|740457.8|739457.8|740975.4|739486.4|740432|738934.1|37
1621258230000|2021-05-17 13:30:30|740457.2|739457.2|740464.9|739464.9|740965.9|739466.4|740429.1|738923.5|22
1621258240000|2021-05-17 13:30:40|740963.3|738963.3|740937|738937|740971.5|739484.4|740429.4|738937|34
1621258250000|2021-05-17 13:30:50|740440.7|739440.7|740451|739451|740949.6|739452.2|740433.8|738929.4|35
1621258260000|2021-05-17 13:31:00|740445.5|739445.5|740413.3|739413.3|740918|739445.5|740404|738903|36
1621258270000|2021-05-17 13:31:10|740918.7|738918.7|740870.3|738870.3|740925.8|739415|740327.5|738862|38
1621258280000|2021-05-17 13:31:20|740867.7|738867.7|740385.5|739385.5|740891.9|739393.6|740363.2|738848.4|34
1621258290000|2021-05-17 13:31:30|740384.8|739384.8|740407|739407|740908.9|739422|740364.1|738850.7|33
1621258300000|2021-05-17 13:31:40|740409.1|739409.1|740877|738877|740881.7|739409.1|740369.5|738858.6|34
1621258310000|2021-05-17 13:31:50|740874|738874|740407.7|739407.7|740911|739413.8|740377.3|738874|30
1621258320000|2021-05-17 13:32:00|740412.5|739412.5|740509|739509|740986.8|739510.7|740392.8|738892|39
1621258330000|2021-05-17 13:32:10|740510|739510|741085.7|739085.7|741104.1|739593.6|740483.3|738977.7|39
1621258340000|2021-05-17 13:32:20|740588|739588|740576|739576|741099.6|739603.2|740557|739050|38
1621258350000|2021-05-17 13:32:30|740586.1|739586.1|740606.3|739606.3|740633.5|739633.5|740573.1|739573.1|36
1621258360000|2021-05-17 13:32:40|741086|739086|740545.9|739545.9|741086|739584|740545.5|739040.9|35
1621258370000|2021-05-17 13:32:50|740546.1|739546.1|740564.1|739564.1|740570.1|739570.1|740489|739489|33
1621258380000|2021-05-17 13:33:00|740561.8|739561.8|740594.8|739594.8|741066|739609.2|740541.4|739041.7|39
1621258390000|2021-05-17 13:33:10|740597.3|739597.3|740604.2|739604.2|741096|739640.3|740566.2|739066.4|37
1621258400000|2021-05-17 13:33:20|740615.7|739615.7|741100.3|739100.3|741145.4|739639.6|740583.2|739083.4|40
1621258410000|2021-05-17 13:33:30|741102|739102|740660.1|739660.1|741185.2|739691.7|740611.5|739102|35
1621258420000|2021-05-17 13:33:40|740662.3|739662.3|740591.7|739591.7|741168.6|739690|740591.7|739092.9|32
1621258430000|2021-05-17 13:33:50|741097.2|739097.2|741128.8|739128.8|741134.5|739626.1|740600.5|739094.1|31
1621258440000|2021-05-17 13:34:00|741137.1|739137.1|740664.1|739664.1|741137.1|739664.1|740612|739124.1|37
1621258450000|2021-05-17 13:34:10|740660.8|739660.8|740652|739652|741130|739666.6|740624|739115|38
1621258460000|2021-05-17 13:34:20|740649.8|739649.8|740636.7|739636.7|741142.1|739652.3|740618.3|739123.6|34
1621258470000|2021-05-17 13:34:30|740634.1|739634.1|740650.4|739650.4|741139.3|739654.8|740612.5|739117.2|37
1621258480000|2021-05-17 13:34:40|740664.4|739664.4|740713.3|739713.3|741246.8|739729.3|740664.4|739173.5|35
1621258490000|2021-05-17 13:34:50|741197.4|739197.4|741194.8|739194.8|741197.4|739736.8|740679.7|739188.6|35
1621258500000|2021-05-17 13:35:00|741188.6|739188.6|741129.5|739129.5|741188.6|739676.4|740630.3|739128.5|39
1621258510000|2021-05-17 13:35:10|740646.4|739646.4|740562|739562|741157.2|739658|740543.4|739049.6|33
1621258520000|2021-05-17 13:35:20|741074.7|739074.7|741005.9|739005.9|741106.9|739589.4|740506.2|739005.9|38
1621258530000|2021-05-17 13:35:30|741018.3|739018.3|740568.3|739568.3|741101|739597.5|740486.9|739018.3|39
1621258540000|2021-05-17 13:35:40|740549|739549|741101|739101|741112|739612.5|740542.5|739029.2|36
1621258550000|2021-05-17 13:35:50|740586|739586|741142.5|739142.5|741144.2|739638.3|740567.8|739111.5|35
1621258560000|2021-05-17 13:36:00|740649.7|739649.7|741151.3|739151.3|741151.3|739659.8|740591.5|739108.1|37
1621258570000|2021-05-17 13:36:10|740658.1|739658.1|740710.7|739710.7|741165.4|739710.7|740626.3|739162|34
1621258580000|2021-05-17 13:36:20|740715|739715|741192|739192|741235|739736.1|740688.1|739173.5|36
1621258590000|2021-05-17 13:36:30|741198|739198|740683.7|739683.7|741198|739705.2|740675.2|739182.5|26
1621258600000|2021-05-17 13:36:40|740686.1|739686.1|740666.7|739666.7|741174.5|739688.2|740665.2|739168|33
1621258610000|2021-05-17 13:36:50|740665.4|739665.4|740678.1|739678.1|740681.2|739681.2|740663|739663|32
1621258620000|2021-05-17 13:37:00|740679.7|739679.7|740643.9|739643.9|740683|739683|740639.3|739639.3|36
1621258630000|2021-05-17 13:37:10|740640.2|739640.2|740563|739563|741144.5|739655.5|740563|739110|33
1621258640000|2021-05-17 13:37:20|740561.6|739561.6|740998.4|738998.4|741045|739586.9|740496.5|738998.4|34
1621258650000|2021-05-17 13:37:30|740496.5|739496.5|740486.6|739486.6|740998.5|739498.1|740434.2|738953.5|37
1621258660000|2021-05-17 13:37:40|740479.3|739479.3|740448.3|739448.3|740953.2|739494.8|740429.1|738949.6|37
1621258670000|2021-05-17 13:37:50|740416.8|739416.8|740367.4|739367.4|740930.5|739419.4|740343.2|738883.1|35
1621258680000|2021-05-17 13:38:00|740368.5|739368.5|740367.8|739367.8|740376.1|739376.1|740337.6|739337.6|32
1621258690000|2021-05-17 13:38:10|740355.8|739355.8|740838.9|738838.9|740853.5|739377.1|740335.9|738838.9|33
1621258700000|2021-05-17 13:38:20|740325.4|739325.4|740323|739323|740342.5|739342.5|740304.8|739304.8|30
1621258710000|2021-05-17 13:38:30|740325.7|739325.7|740317.6|739317.6|740326.8|739326.8|740297.2|739297.2|27
1621258720000|2021-05-17 13:38:40|740314.4|739314.4|740370.4|739370.4|740851|739375.5|740314.4|738844|30
1621258730000|2021-05-17 13:38:50|740361.2|739361.2|740346.9|739346.9|740385.5|739385.5|740277|739277|33
1621258740000|2021-05-17 13:39:00|740345.5|739345.5|740397.6|739397.6|740397.6|739397.6|740296.7|739296.7|35
1621258750000|2021-05-17 13:39:10|740416|739416|740401.5|739401.5|740427.7|739427.7|740392.4|739392.4|25
1621258760000|2021-05-17 13:39:20|740400.1|739400.1|740477.5|739477.5|740487.3|739487.3|740359.7|739359.7|34
1621258770000|2021-05-17 13:39:30|740491.1|739491.1|740526.8|739526.8|740550.4|739550.4|740460.5|739460.5|32
1621258780000|2021-05-17 13:39:40|740526.5|739526.5|740523.4|739523.4|740544.4|739544.4|740501|739501|25
1621258790000|2021-05-17 13:39:50|740514.2|739514.2|740534.9|739534.9|740565.5|739565.5|740514.2|739514.2|31
1621258800000|2021-05-17 13:40:00|740534|739534|740869.1|738869.1|740954.5|739548.5|740369.5|738865.9|34
1621258810000|2021-05-17 13:40:10|740332.9|739332.9|740253.9|739253.9|740352.7|739352.7|740247.8|739247.8|37
1621258820000|2021-05-17 13:40:20|740254.2|739254.2|740260.5|739260.5|740263.4|739263.4|740245.8|739245.8|29
1621258830000|2021-05-17 13:40:30|740258.2|739258.2|740359.1|739359.1|740359.1|739359.1|740254.7|739254.7|34
1621258840000|2021-05-17 13:40:40|740354.3|739354.3|740976|738976|740981.5|739473.9|740354.3|738976|38
1621258850000|2021-05-17 13:40:50|740973.2|738973.2|740952.1|738952.1|740987.5|739492.5|740437.9|738943|33
1621258860000|2021-05-17 13:41:00|740948.5|738948.5|740284.8|739284.8|741042.8|739542|740282.4|738782.6|37
1621258870000|2021-05-17 13:41:10|740280|739280|740754.8|738754.8|740766.6|739293.5|740262.5|738752|35
1621258880000|2021-05-17 13:41:20|740760.3|738760.3|740140.7|739140.7|740766.6|739245.1|740120.9|738621.2|37
1621258890000|2021-05-17 13:41:30|740140.5|739140.5|740205.1|739205.1|740707.5|739225.1|740140.5|738672.7|39
1621258900000|2021-05-17 13:41:40|740208.8|739208.8|740668.2|738668.2|740693.9|739208.8|740148.1|738659.1|39
1621258910000|2021-05-17 13:41:50|740163.7|739163.7|740153.3|739153.3|740673.1|739185.7|740151.4|738648.8|38
1621258920000|2021-05-17 13:42:00|740150.7|739150.7|740125.7|739125.7|740624.5|739163.8|740123.7|738614.3|31
1621258930000|2021-05-17 13:42:10|740128|739128|740162.5|739162.5|740668.9|739182.8|740127.7|738658.3|33
1621258940000|2021-05-17 13:42:20|740172.4|739172.4|740182|739182|740182|739182|740141.5|739141.5|32
1621258950000|2021-05-17 13:42:30|740189.4|739189.4|740177.4|739177.4|740191.5|739191.5|740168.2|739168.2|32
1621258960000|2021-05-17 13:42:40|740172.8|739172.8|740158.6|739158.6|740181.5|739181.5|740158.6|739158.6|34
1621258970000|2021-05-17 13:42:50|740158.5|739158.5|740128.5|739128.5|740164|739164|740103|739103|34
1621258980000|2021-05-17 13:43:00|740135|739135|739930|738930|740440.2|739135|739912.6|738410.1|37
1621258990000|2021-05-17 13:43:10|739931.8|738931.8|739934.6|738934.6|739946.6|738946.6|739921|738921|30
1621259000000|2021-05-17 13:43:20|739940.4|738940.4|739958.9|738958.9|739958.9|738958.9|739910.7|738910.7|32
1621259010000|2021-05-17 13:43:30|739937.2|738937.2|740001.3|739001.3|740504.6|739020.1|739937.2|738430.9|33
1621259020000|2021-05-17 13:43:40|740056.3|739056.3|740601.3|738601.3|740602.1|739103.7|740054.6|738556.7|31
1621259030000|2021-05-17 13:43:50|740601.2|738601.2|740655.4|738655.4|740660|739168.3|740101.4|738601.2|34
1621259040000|2021-05-17 13:44:00|740666.2|738666.2|740157|739157|740671.8|739189.8|740153.9|738654.9|37
1621259050000|2021-05-17 13:44:10|740157.4|739157.4|740160|739160|740658.7|739179.1|740154.9|738653.5|34
1621259060000|2021-05-17 13:44:20|740163.4|739163.4|740174.7|739174.7|740679.9|739184.7|740159.5|738679.9|26
1621259070000|2021-05-17 13:44:30|740183.5|739183.5|740185.9|739185.9|740195.5|739195.5|740171.8|739171.8|26
1621259080000|2021-05-17 13:44:40|740185.5|739185.5|740191.9|739191.9|740191.9|739191.9|740172.5|739172.5|21
1621259090000|2021-05-17 13:44:50|740190.3|739190.3|740200.3|739200.3|740692.5|739201.1|740182.3|738683|30
1621259100000|2021-05-17 13:45:00|740192.8|739192.8|740164.4|739164.4|740658.9|739194.4|740146.4|738655|32
1621259110000|2021-05-17 13:45:10|740165.2|739165.2|740661.9|738661.9|740664.9|739173.9|740153.2|738653.7|22
1621259120000|2021-05-17 13:45:20|740153.7|739153.7|740206.3|739206.3|740663.3|739213.9|740153.7|738645.3|21
1621259130000|2021-05-17 13:45:30|740215.2|739215.2|740227.3|739227.3|740716.4|739236.8|740207.1|738704.6|34
1621259140000|2021-05-17 13:45:40|740217.7|739217.7|740218.5|739218.5|740717|739226.7|740191.6|738676.2|34
1621259150000|2021-05-17 13:45:50|740217|739217|740289.2|739289.2|740802.8|739306.3|740182.2|738705.3|36
1621259160000|2021-05-17 13:46:00|740280.1|739280.1|740253|739253|740767|739298.3|740243.7|738740.2|32
1621259170000|2021-05-17 13:46:10|740250.4|739250.4|740758|738758|740759.5|739260|740229|738717.6|31
1621259180000|2021-05-17 13:46:20|740755.8|738755.8|740321.7|739321.7|740798.4|739328.1|740250.9|738750.9|32
1621259190000|2021-05-17 13:46:30|740322.5|739322.5|740323.9|739323.9|740848.5|739367.5|740320.3|738842.4|32
1621259200000|2021-05-17 13:46:40|740325.9|739325.9|740308.9|739308.9|740804.6|739325.9|740303.2|738793.3|33
1621259210000|2021-05-17 13:46:50|740313.8|739313.8|740289.1|739289.1|740316.7|739316.7|740258.8|739258.8|34
1621259220000|2021-05-17 13:47:00|740286.8|739286.8|740322.4|739322.4|740783.4|739335.8|740259.7|738760.2|33
1621259230000|2021-05-17 13:47:10|740321.2|739321.2|740546.8|739546.8|741042.1|739546.8|740321.2|738833.4|37
1621259240000|2021-05-17 13:47:20|740534.4|739534.4|740964.4|738964.4|741049.5|739559.5|740470.4|738964.4|34
1621259250000|2021-05-17 13:47:30|740961.9|738961.9|740973.9|738973.9|740973.9|739450|740420.6|738934.1|32
1621259260000|2021-05-17 13:47:40|740979|738979|740941.7|738941.7|740991.1|739489.5|740448.1|738941.1|33
1621259270000|2021-05-17 13:47:50|740425.7|739425.7|740652.8|738652.8|740940.8|739428.1|740219.7|738650.8|32
1621259280000|2021-05-17 13:48:00|740651.6|738651.6|740602.4|738602.4|740678.5|738678.5|740599.3|738599.3|37
1621259290000|2021-05-17 13:48:10|740591.7|738591.7|740142.6|739142.6|740656.2|739155.4|740142.6|738581.9|39
1621259300000|2021-05-17 13:48:20|740127.1|739127.1|740674.9|738674.9|740674.9|739186.3|740127.1|738622.7|35
1621259310000|2021-05-17 13:48:30|740693.9|738693.9|740157.5|739157.5|740712.8|739157.5|740131.8|738631.6|38
1621259320000|2021-05-17 13:48:40|740662|738662|740155.4|739155.4|740663.2|739155.7|740128.7|738622.7|33
1621259330000|2021-05-17 13:48:50|740655.8|738655.8|740165.2|739165.2|740683.8|739174.1|740126|738655.8|28
1621259340000|2021-05-17 13:49:00|740160.1|739160.1|740167.6|739167.6|740658|739167.6|740126|738625|32
1621259350000|2021-05-17 13:49:10|740172.5|739172.5|740721.1|738721.1|740721.1|739205.4|740172.5|738692.5|27
1621259360000|2021-05-17 13:49:20|740718.5|738718.5|740199.7|739199.7|740719|739219|740192.4|738714.3|31
1621259370000|2021-05-17 13:49:30|740199.9|739199.9|740191.1|739191.1|740698.5|739219.4|740190.4|738688.9|30
1621259380000|2021-05-17 13:49:40|740191.5|739191.5|740207|739207|740723.9|739224.9|740187.4|738708.5|27
1621259390000|2021-05-17 13:49:50|740209.9|739209.9|740228.1|739228.1|740732.3|739233|740192.4|738691.2|31
1621259400000|2021-05-17 13:50:00|740229.3|739229.3|740169.6|739169.6|740709.9|739229.4|740161.8|738680.8|34
1621259410000|2021-05-17 13:50:10|740165.3|739165.3|740635.1|738635.1|740665.7|739166|740149.8|738635.1|17
1621259420000|2021-05-17 13:50:20|740637.8|738637.8|740195|739195|740710.7|739205.8|740143.4|738636.7|25
1621259430000|2021-05-17 13:50:30|740188|739188|740160.7|739160.7|740682.9|739188|740147.9|738629|30
1621259440000|2021-05-17 13:50:40|740160.1|739160.1|740139.5|739139.5|740674.2|739190.6|740134.8|738663.6|31
1621259450000|2021-05-17 13:50:50|740140.8|739140.8|740672.3|738672.3|740682.1|739168|740134.1|738659|30
1621259460000|2021-05-17 13:51:00|740671.4|738671.4|740659.7|738659.7|740679.9|739165.2|740165.2|738655.2|25
1621259470000|2021-05-17 13:51:10|740665.1|738665.1|740172.7|739172.7|740679.3|739183.2|740166.4|738654.6|26
1621259480000|2021-05-17 13:51:20|740182.4|739182.4|740220.3|739220.3|740220.3|739220.3|740161.2|739161.2|32
1621259490000|2021-05-17 13:51:30|740214.7|739214.7|740164.4|739164.4|740687|739225.2|740146.7|738670.6|29
1621259500000|2021-05-17 13:51:40|740155.8|739155.8|740187|739187|740688.3|739191.8|740155.8|738679.9|26
1621259510000|2021-05-17 13:51:50|740189.5|739189.5|740184.4|739184.4|740702.5|739208.1|740177.8|738684.3|31
1621259520000|2021-05-17 13:52:00|740193.4|739193.4|740721.1|738721.1|740725|739228.8|740191|738688.6|34
1621259530000|2021-05-17 13:52:10|740720.6|738720.6|740758.7|738758.7|740771.3|739250|740227.1|738720.6|32
1621259540000|2021-05-17 13:52:20|740758.1|738758.1|740309.8|739309.8|740780|739336.6|740295.7|738758.1|27
1621259550000|2021-05-17 13:52:30|740309.7|739309.7|740823.9|738823.9|740823.9|739325.2|740303.2|738804|32
1621259560000|2021-05-17 13:52:40|740820|738820|740342.7|739342.7|740821.4|739364.5|740327.6|738820|32
1621259570000|2021-05-17 13:52:50|740342.8|739342.8|740364.8|739364.8|740370|739370|740342.8|739342.8|29
1621259580000|2021-05-17 13:53:00|740361|739361|740374.9|739374.9|740385.3|739385.3|740361|739361|34
1621259590000|2021-05-17 13:53:10|740370.8|739370.8|740370.4|739370.4|740377|739377|740365.5|739365.5|29
1621259600000|2021-05-17 13:53:20|740370.2|739370.2|740384.6|739384.6|740386.1|739386.1|740361.1|739361.1|29
1621259610000|2021-05-17 13:53:30|740379.8|739379.8|740399.9|739399.9|740424.5|739424.5|740364.3|739364.3|28
1621259620000|2021-05-17 13:53:40|740398.9|739398.9|740394.9|739394.9|740867|739399.2|740347.6|738863.3|31
1621259630000|2021-05-17 13:53:50|740348.4|739348.4|740265.3|739265.3|740834.5|739348.4|740265.3|738788.2|36
1621259640000|2021-05-17 13:54:00|740770.7|738770.7|740658.3|738658.3|740770.7|739258.3|740065|738651|38
1621259650000|2021-05-17 13:54:10|740668|738668|740683.6|738683.6|740683.6|739177.4|740144.3|738652.8|39
1621259660000|2021-05-17 13:54:20|740182|739182|740096.7|739096.7|740683.7|739216.9|740095.1|738682.9|33
1621259670000|2021-05-17 13:54:30|740596.8|738596.8|740568.8|738568.8|740596.8|739081.7|740061|738568.8|34
1621259680000|2021-05-17 13:54:40|740068.4|739068.4|739816.7|738816.7|740331.9|739069.1|739801.3|738299.3|37
1621259690000|2021-05-17 13:54:50|739821.2|738821.2|740424.4|738424.4|740455.1|738935.4|739821.2|738356.9|36
1621259700000|2021-05-17 13:55:00|739927|738927|740435.6|738435.6|740444|738944.7|739924.1|738423.1|37
1621259710000|2021-05-17 13:55:10|740434.7|738434.7|739978.1|738978.1|740482.9|738988.2|739935.9|738434.7|35
1621259720000|2021-05-17 13:55:20|739975|738975|740473.7|738473.7|740477.5|738979.6|739963.4|738466.3|35
1621259730000|2021-05-17 13:55:30|740473|738473|740347.6|738347.6|740508.1|738996.1|739824.5|738338.1|38
1621259740000|2021-05-17 13:55:40|739826.2|738826.2|739793.7|738793.7|740335.1|738833.5|739791.5|738296.2|37
1621259750000|2021-05-17 13:55:50|739830.9|738830.9|739952.8|738952.8|740465.2|738958.1|739829.5|738349.3|36
1621259760000|2021-05-17 13:56:00|739953.3|738953.3|740574.8|738574.8|740606.4|739098.2|739924.9|738529.3|40
1621259770000|2021-05-17 13:56:10|740598.2|738598.2|740628|738628|740631.1|739097.3|740096.3|738583.1|38
1621259780000|2021-05-17 13:56:20|740625.6|738625.6|740042.3|739042.3|740627.1|739089.9|740042.3|738514.5|33
1621259790000|2021-05-17 13:56:30|740043.5|739043.5|740677.9|738677.9|740677.9|739093.8|740030.4|738529.9|36
1621259800000|2021-05-17 13:56:40|740779.3|738779.3|740635.3|738635.3|740788.6|739278|740175.8|738635.3|37
1621259810000|2021-05-17 13:56:50|740639.9|738639.9|740623.5|738623.5|740649.5|739145.4|740106.2|738603.6|36
1621259820000|2021-05-17 13:57:00|740627.9|738627.9|740677.5|738677.5|740690.7|739139.5|740139.5|738627.9|32
1621259830000|2021-05-17 13:57:10|740680.6|738680.6|740640.8|738640.8|740708.6|739185.4|740140.3|738637.4|31
1621259840000|2021-05-17 13:57:20|740644.1|738644.1|740144.2|739144.2|740655.1|739145.9|740138.6|738644|33
1621259850000|2021-05-17 13:57:30|740646.3|738646.3|740692.8|738692.8|740711.9|739193|740179.8|738646.3|38
1621259860000|2021-05-17 13:57:40|740203.2|739203.2|740247.6|739247.6|740723|739248.1|740203.2|738713.6|30
1621259870000|2021-05-17 13:57:50|740246.8|739246.8|740707.9|738707.9|740764.4|739271.1|740215.2|738707.9|30
1621259880000|2021-05-17 13:58:00|740716.1|738716.1|740736.7|738736.7|740759.7|739246|740216|738706|30
1621259890000|2021-05-17 13:58:10|740737.9|738737.9|740709.1|738709.1|740767.8|739258.2|740215.4|738709.1|34
1621259900000|2021-05-17 13:58:20|740709.5|738709.5|740195.1|739195.1|740709.5|739205|740186.1|738692.6|24
1621259910000|2021-05-17 13:58:30|740205.3|739205.3|740177.6|739177.6|740710.1|739205.3|740177.6|738692.7|30
1621259920000|2021-05-17 13:58:40|740692.8|738692.8|740196.9|739196.9|740726.5|739218.5|740189.6|738692.8|29
1621259930000|2021-05-17 13:58:50|740202.4|739202.4|740216.6|739216.6|740725.3|739231.2|740198.5|738716.3|23
1621259940000|2021-05-17 13:59:00|740218.8|739218.8|740209.1|739209.1|740714.1|739221.9|740197|738693.5|27
1621259950000|2021-05-17 13:59:10|740715.5|738715.5|740703.1|738703.1|740731.9|739227.8|740218.4|738685|26
1621259960000|2021-05-17 13:59:20|740703.3|738703.3|740096.1|739096.1|740703.3|739178.4|740095.9|738703|27
1621259970000|2021-05-17 13:59:30|740095.8|739095.8|740099.6|739099.6|740104.7|739104.7|740095.7|739095.7|17
1621259980000|2021-05-17 13:59:40|740098.9|739098.9|740108.6|739108.6|740110.4|739110.4|740094.5|739094.5|20
1621259990000|2021-05-17 13:59:50|740105.6|739105.6|740245.1|739245.1|740716|739245.1|740105.6|738687.5|30
1621260000000|2021-05-17 14:00:00|740760.4|738760.4|740260.9|739260.9|740760.4|739264.6|740238.9|738760.4|31
1621260010000|2021-05-17 14:00:10|740261.8|739261.8|740818.8|738818.8|740823.8|739349.8|740260.7|738810.3|28
1621260020000|2021-05-17 14:00:20|740340.1|739340.1|740926.5|738926.5|740933.2|739442.4|740340.1|738843|34
1621260030000|2021-05-17 14:00:30|740443.7|739443.7|740455.7|739455.7|740941.2|739460.8|740422.3|738927.8|34
1621260040000|2021-05-17 14:00:40|740455.3|739455.3|740536.3|739536.3|741077.2|739572.8|740454|739048.2|30
1621260050000|2021-05-17 14:00:50|740534.7|739534.7|740554.5|739554.5|741007.3|739561|740414.4|738910.7|37
1621260060000|2021-05-17 14:01:00|741049.3|739049.3|740394|739394|741049.3|739540.6|740309.3|738779|38
1621260070000|2021-05-17 14:01:10|740401.4|739401.4|740976.2|738976.2|740980.8|739431.1|740372.2|738888.9|38
1621260080000|2021-05-17 14:01:20|740979.9|738979.9|740845.5|738845.5|740984.9|739457|740312.3|738821.5|36
1621260090000|2021-05-17 14:01:30|740365.8|739365.8|740380.9|739380.9|740876.9|739391.8|740363|738864.5|28
1621260100000|2021-05-17 14:01:40|740372.6|739372.6|740406.9|739406.9|740901.9|739435.5|740372.6|738886.2|35
1621260110000|2021-05-17 14:01:50|740416.3|739416.3|740851.5|738851.5|740886.3|739418.5|740319.2|738851.5|27
1621260120000|2021-05-17 14:02:00|740357.1|739357.1|740369.1|739369.1|740878.5|739369.6|740319.5|738827.3|36
1621260130000|2021-05-17 14:02:10|740863.5|738863.5|740380|739380|740881.8|739400.3|740345|738863.5|33
1621260140000|2021-05-17 14:02:20|740385.5|739385.5|740390.5|739390.5|740927.8|739415.7|740366|738871.3|35
1621260150000|2021-05-17 14:02:30|740392.6|739392.6|740452.3|739452.3|740925.6|739458.9|740392.6|738908.2|32
1621260160000|2021-05-17 14:02:40|740453.8|739453.8|740485.1|739485.1|741102.8|739583.4|740453.8|738996|38
1621260170000|2021-05-17 14:02:50|740487.4|739487.4|740942.5|738942.5|740962.4|739487.4|740406.5|738904.4|36
1621260180000|2021-05-17 14:03:00|740941.9|738941.9|740386.6|739386.6|740946|739431.3|740385.7|738889|36
1621260190000|2021-05-17 14:03:10|740888.5|738888.5|740920|738920|740944.5|739434.2|740398.3|738887.3|38
1621260200000|2021-05-17 14:03:20|740926.6|738926.6|740468.9|739468.9|740940|739471.4|740416.6|738909.5|34
1621260210000|2021-05-17 14:03:30|740472.5|739472.5|740442|739442|740966.3|739475.6|740433.3|738947.6|31
1621260220000|2021-05-17 14:03:40|740440.4|739440.4|740437.3|739437.3|740448.6|739448.6|740433.7|739433.7|32
1621260230000|2021-05-17 14:03:50|740437.5|739437.5|740417|739417|740883.9|739438.1|740381.6|738880.8|23
1621260240000|2021-05-17 14:04:00|740418.9|739418.9|740864.1|738864.1|740881.9|739418.9|740352.2|738840.3|35
1621260250000|2021-05-17 14:04:10|740390.3|739390.3|740377.6|739377.6|740908.6|739409.2|740373.6|738876.5|40
1621260260000|2021-05-17 14:04:20|740379.7|739379.7|740342.4|739342.4|740900.9|739390.9|740321.7|738825.4|36
1621260270000|2021-05-17 14:04:30|740850.4|738850.4|740462.9|739462.9|740872.8|739462.9|740328.6|738822.2|34
1621260280000|2021-05-17 14:04:40|740422.4|739422.4|741007.7|739007.7|741016.5|739507.2|740422.4|738980.3|35
1621260290000|2021-05-17 14:04:50|741041.3|739041.3|741062.4|739062.4|741091|739581.8|740525.4|739036.5|36
1621260300000|2021-05-17 14:05:00|741061.7|739061.7|740610.4|739610.4|741089.4|739610.4|740544.7|739038.7|39
1621260310000|2021-05-17 14:05:10|741104.8|739104.8|741032.9|739032.9|741108.7|739603.4|740526.5|738995.7|39
1621260320000|2021-05-17 14:05:20|741008.5|739008.5|741191|739191|741212.8|739735.7|740601.7|739007.2|39
1621260330000|2021-05-17 14:05:30|741182.9|739182.9|741152.6|739152.6|741186.3|739646.7|740614.5|739111.2|39
1621260340000|2021-05-17 14:05:40|741151|739151|741113.5|739113.5|741156.4|739637.2|740593.3|739106.9|36
1621260350000|2021-05-17 14:05:50|741120.5|739120.5|741109.2|739109.2|741129.1|739630.3|740609.4|739109.2|33
1621260360000|2021-05-17 14:06:00|741109.8|739109.8|740630.9|739630.9|741148.9|739642.7|740629.7|739109.8|35
1621260370000|2021-05-17 14:06:10|740635.1|739635.1|740600.5|739600.5|741140|739635.1|740595.6|739100.4|32
1621260380000|2021-05-17 14:06:20|740594.2|739594.2|741141.6|739141.6|741141.6|739633.4|740593.2|739114.2|33
1621260390000|2021-05-17 14:06:30|741140.5|739140.5|741131.9|739131.9|741154.8|739645.2|740602.1|739114.5|37
1621260400000|2021-05-17 14:06:40|741134.6|739134.6|741106.8|739106.8|741141.7|739619.3|740590.1|739086|35
1621260410000|2021-05-17 14:06:50|740638.5|739638.5|740627.3|739627.3|741170|739651.7|740583.2|739142.1|33
1621260420000|2021-05-17 14:07:00|741135|739135|741162.3|739162.3|741162.5|739635.8|740609.1|739114.8|35
1621260430000|2021-05-17 14:07:10|741162.2|739162.2|740677|739677|741162.2|739677|740629.8|739132.5|28
1621260440000|2021-05-17 14:07:20|740683.6|739683.6|740603.6|739603.6|740690.9|739690.9|740603.6|739603.6|29
1621260450000|2021-05-17 14:07:30|740592.1|739592.1|740592.4|739592.4|741115|739607.5|740584.7|739090.7|30
1621260460000|2021-05-17 14:07:40|740590.6|739590.6|740587.6|739587.6|741104.1|739612.7|740572.3|739098.8|30
1621260470000|2021-05-17 14:07:50|740588.6|739588.6|740603.4|739603.4|741105.1|739603.4|740579.9|739105.1|29
1621260480000|2021-05-17 14:08:00|740604.8|739604.8|741192.1|739192.1|741237.4|739764.8|740604.8|739187.9|38
1621260490000|2021-05-17 14:08:10|741189.5|739189.5|740650|739650|741219|739715.1|740650|739162.1|32
1621260500000|2021-05-17 14:08:20|741169|739169|740646.6|739646.6|741175.2|739653.2|740625.5|739165.1|30
1621260510000|2021-05-17 14:08:30|740637.3|739637.3|740636.4|739636.4|740664.7|739664.7|740624.2|739624.2|35
1621260520000|2021-05-17 14:08:40|740636|739636|741146.4|739146.4|741149.9|739648.8|740628.1|739140.4|29
1621260530000|2021-05-17 14:08:50|740629.1|739629.1|740689.5|739689.5|741163.3|739696.2|740624.5|739150.1|36
1621260540000|2021-05-17 14:09:00|740687.9|739687.9|740676.6|739676.6|741203.2|739698.8|740633.4|739133.9|35
1621260550000|2021-05-17 14:09:10|740677.7|739677.7|740721.2|739721.2|741205.9|739721.2|740669.3|739186.8|36
1621260560000|2021-05-17 14:09:20|740723.3|739723.3|740717.8|739717.8|741182.7|739735.7|740673.6|739178.8|37
1621260570000|2021-05-17 14:09:30|740718.9|739718.9|740851.8|739851.8|741214.9|739863.3|740709.2|739214.9|37
1621260580000|2021-05-17 14:09:40|740854.5|739854.5|741039.3|740039.3|741562|740039.3|740834|739357.6|37
1621260590000|2021-05-17 14:09:50|741055.2|740055.2|741010.9|740010.9|741544.5|740055.2|740990.2|739499.3|39
1621260600000|2021-05-17 14:10:00|741514.9|739514.9|741004.1|740004.1|741544|740043.7|741004.1|739514.9|36
1621260610000|2021-05-17 14:10:10|741007.9|740007.9|740996.4|739996.4|741008.8|740008.8|740980.4|739980.4|39
1621260620000|2021-05-17 14:10:20|740992.2|739992.2|740925.8|739925.8|741440.3|739992.2|740920.2|739429.3|34
1621260630000|2021-05-17 14:10:30|740934.9|739934.9|741481.5|739481.5|741486.5|739994.9|740933.2|739438.5|39
1621260640000|2021-05-17 14:10:40|741480.3|739480.3|740956.3|739956.3|741489.5|739984.8|740956.3|739462.7|32
1621260650000|2021-05-17 14:10:50|740962.1|739962.1|740863.4|739863.4|741414.3|739962.3|740861.7|739350.6|29
1621260660000|2021-05-17 14:11:00|740863.2|739863.2|740907.3|739907.3|741439|739929.9|740857.1|739360.8|32
1621260670000|2021-05-17 14:11:10|740892.6|739892.6|741367.4|739367.4|741377.1|739892.9|740840|739351.9|30
1621260680000|2021-05-17 14:11:20|741359.8|739359.8|741364.5|739364.5|741376|739872.1|740853.2|739340.9|35
1621260690000|2021-05-17 14:11:30|741368.7|739368.7|741449.5|739449.5|741449.5|739960|740882.5|739368.7|31
1621260700000|2021-05-17 14:11:40|741448.7|739448.7|741447|739447|741463.6|739946.3|740932.9|739432|29
1621260710000|2021-05-17 14:11:50|741453.5|739453.5|741306.7|739306.7|741453.5|739905.8|740821.6|739300.7|37
1621260720000|2021-05-17 14:12:00|741336|739336|740723.6|739723.6|741336|739814.5|740708.2|739206.8|34
1621260730000|2021-05-17 14:12:10|740722|739722|741253.4|739253.4|741291.5|739776.3|740714|739214.8|39
1621260740000|2021-05-17 14:12:20|741253.6|739253.6|741237.4|739237.4|741289.5|739783|740756.5|739237.4|33
1621260750000|2021-05-17 14:12:30|741223.9|739223.9|741218.2|739218.2|741237.1|739743.6|740717|739196.8|25
1621260760000|2021-05-17 14:12:40|741223.2|739223.2|740742.7|739742.7|741252.8|739754.3|740710.9|739210.2|37
1621260770000|2021-05-17 14:12:50|740736.8|739736.8|741251.8|739251.8|741294.5|739792.1|740736.8|739235.5|29
1621260780000|2021-05-17 14:13:00|741245|739245|741233.3|739233.3|741300.4|739793.4|740722.2|739217.1|35
1621260790000|2021-05-17 14:13:10|741233.4|739233.4|741218.1|739218.1|741240.5|739737.5|740728.2|739206.7|30
1621260800000|2021-05-17 14:13:20|741221.3|739221.3|741189.6|739189.6|741221.3|739706.5|740656.4|739160.6|31
1621260810000|2021-05-17 14:13:30|741189.8|739189.8|741173.4|739173.4|741194.5|739696.1|740676.4|739171.2|34
1621260820000|2021-05-17 14:13:40|741177.9|739177.9|740618|739618|741177.9|739667.3|740618|739141.5|27
1621260830000|2021-05-17 14:13:50|740620.3|739620.3|740622.1|739622.1|741154.3|739666.1|740614.1|739136.8|34
1621260840000|2021-05-17 14:14:00|740617.8|739617.8|740600.3|739600.3|740643.1|739643.1|740580.4|739580.4|35
1621260850000|2021-05-17 14:14:10|740595.5|739595.5|740596.3|739596.3|740628.5|739628.5|740574.9|739574.9|35
1621260860000|2021-05-17 14:14:20|740594.7|739594.7|740583.5|739583.5|740626.6|739626.6|740581.7|739581.7|30
1621260870000|2021-05-17 14:14:30|740576.4|739576.4|740578.2|739578.2|740591.6|739591.6|740570|739570|29
1621260880000|2021-05-17 14:14:40|740577.9|739577.9|740563.8|739563.8|741071|739586.3|740553.7|739071|35
1621260890000|2021-05-17 14:14:50|740557.7|739557.7|740608.8|739608.8|740611.3|739611.3|740554.7|739554.7|34
1621260900000|2021-05-17 14:15:00|740607|739607|740592.5|739592.5|741095.6|739638.4|740583|739094|36
1621260910000|2021-05-17 14:15:10|740590.8|739590.8|740570.6|739570.6|740605.7|739605.7|740567.6|739567.6|34
1621260920000|2021-05-17 14:15:20|740563.3|739563.3|740660.3|739660.3|741160.2|739672.6|740563.3|739103|36
1621260930000|2021-05-17 14:15:30|740659.8|739659.8|740674.2|739674.2|741176|739694.7|740647.6|739176|33
1621260940000|2021-05-17 14:15:40|740671.9|739671.9|740666.3|739666.3|741168.5|739681.2|740653.4|739152|28
1621260950000|2021-05-17 14:15:50|741171.3|739171.3|740653.8|739653.8|741173.2|739655|740596|739142.5|32
1621260960000|2021-05-17 14:16:00|740649.2|739649.2|740611.1|739611.1|741131.4|739649.2|740584.8|739090.3|37
1621260970000|2021-05-17 14:16:10|741110.5|739110.5|741092.4|739092.4|741110.5|739601.9|740534.9|739064.4|37
1621260980000|2021-05-17 14:16:20|740573.6|739573.6|741086|739086|741090.5|739593.2|740545.6|739079.1|34
1621260990000|2021-05-17 14:16:30|740580.9|739580.9|740570.1|739570.1|741070|739581.6|740549.3|739070|36
1621261000000|2021-05-17 14:16:40|740565.3|739565.3|740543.3|739543.3|741133.2|739645.1|740543.3|739089.4|36
1621261010000|2021-05-17 14:16:50|740544.1|739544.1|740541.3|739541.3|741049.2|739553.5|740527.8|739044.2|32
1621261020000|2021-05-17 14:17:00|740540.1|739540.1|740383.4|739383.4|741009.2|739540.1|740378|738883.4|38
1621261030000|2021-05-17 14:17:10|740864|738864|740346|739346|740874.7|739371.1|740341|738848|36
1621261040000|2021-05-17 14:17:20|740345.1|739345.1|740325.7|739325.7|740851.6|739345.1|740302.3|738838.7|30
1621261050000|2021-05-17 14:17:30|740325.6|739325.6|740230.1|739230.1|740826|739325.7|740218.7|738726.5|32
1621261060000|2021-05-17 14:17:40|740247.4|739247.4|740232.8|739232.8|740742.3|739256.7|740229.4|738731.2|35
1621261070000|2021-05-17 14:17:50|740233|739233|740659.3|738659.3|740659.3|739239.1|740112.6|738618.6|36
1621261080000|2021-05-17 14:18:00|740650.3|738650.3|740172.9|739172.9|740693.7|739221.7|740133.5|738633.6|39
1621261090000|2021-05-17 14:18:10|740657.4|738657.4|740732.6|738732.6|740732.6|739241|740149.7|738657.4|37
1621261100000|2021-05-17 14:18:20|740724.5|738724.5|740451.8|739451.8|740885.9|739453.3|740230.6|738724.5|39
1621261110000|2021-05-17 14:18:30|740451.9|739451.9|740861.7|738861.7|740936.3|739451.9|740378.2|738861.7|39
1621261120000|2021-05-17 14:18:40|740865.8|738865.8|740397.6|739397.6|740881.2|739404.9|740347.2|738848.9|37
1621261130000|2021-05-17 14:18:50|740396.8|739396.8|740412.8|739412.8|740911.9|739416.5|740371.7|738873.7|35
1621261140000|2021-05-17 14:19:00|740407.4|739407.4|740331.9|739331.9|740902.3|739417.6|740313.4|738816|36
1621261150000|2021-05-17 14:19:10|740315.5|739315.5|740849.5|738849.5|740850.3|739355.9|740314.5|738829.6|33
1621261160000|2021-05-17 14:19:20|740348.8|739348.8|740360.4|739360.4|740366.7|739366.7|740332.9|739332.9|32
1621261170000|2021-05-17 14:19:30|740361.3|739361.3|740353|739353|740393.9|739393.9|740347.4|739347.4|33
1621261180000|2021-05-17 14:19:40|740350.9|739350.9|740256.2|739256.2|740363.6|739363.6|740206.5|739206.5|35
1621261190000|2021-05-17 14:19:50|740255.7|739255.7|740739.9|738739.9|740744|739255.8|740216.6|738738.6|31
1621261200000|2021-05-17 14:20:00|740744.2|738744.2|740204.3|739204.3|740749|739251.1|740188.8|738712.9|34
1621261210000|2021-05-17 14:20:10|740198.9|739198.9|740708.2|738708.2|740718.1|739224.6|740198.9|738696.9|35
1621261220000|2021-05-17 14:20:20|740708.5|738708.5|740185.5|739185.5|740716.8|739201.9|740184.8|738695.1|28
1621261230000|2021-05-17 14:20:30|740185.6|739185.6|740215.2|739215.2|740704.8|739217.7|740185.6|738696.1|29
1621261240000|2021-05-17 14:20:40|740218.8|739218.8|740188.3|739188.3|740699.6|739225.1|740182.8|738699.6|29
1621261250000|2021-05-17 14:20:50|740192|739192|740203.7|739203.7|740207|739207|740183.6|739183.6|27
1621261260000|2021-05-17 14:21:00|740205.1|739205.1|740718.7|738718.7|740718.7|739213.1|740185.7|738707.4|29
1621261270000|2021-05-17 14:21:10|740718.1|738718.1|740184|739184|740718.1|739219.9|740168.2|738709.5|30
1621261280000|2021-05-17 14:21:20|740184.6|739184.6|740193.7|739193.7|740193.7|739193.7|740171.7|739171.7|28
1621261290000|2021-05-17 14:21:30|740191.5|739191.5|740228.4|739228.4|740228.4|739228.4|740160.7|739160.7|35
1621261300000|2021-05-17 14:21:40|740221.7|739221.7|740724.9|738724.9|740725|739232|740217.4|738724.4|33
1621261310000|2021-05-17 14:21:50|740724.6|738724.6|740216.6|739216.6|740726.6|739226.3|740209.7|738722.3|26
1621261320000|2021-05-17 14:22:00|740221.9|739221.9|740077.1|739077.1|740720.7|739221.9|740077.1|738713.5|35
1621261330000|2021-05-17 14:22:10|740076.1|739076.1|740076.2|739076.2|740078.5|739078.5|740052.2|739052.2|32
1621261340000|2021-05-17 14:22:20|740072.7|739072.7|740103.3|739103.3|740103.3|739103.3|740066.4|739066.4|30
1621261350000|2021-05-17 14:22:30|740098.7|739098.7|740731.9|738731.9|740733.1|739225.8|740098.7|738723.4|35
1621261360000|2021-05-17 14:22:40|740732.4|738732.4|740747.6|738747.6|740771|739311.2|740245.4|738732.4|39
1621261370000|2021-05-17 14:22:50|740745|738745|740280.6|739280.6|740774.3|739291.1|740242.8|738745|33
1621261380000|2021-05-17 14:23:00|740278.6|739278.6|740791.9|738791.9|740791.9|739294.2|740255|738788.4|34
1621261390000|2021-05-17 14:23:10|740797.5|738797.5|740274.8|739274.8|740797.5|739303.3|740239.3|738790.5|35
1621261400000|2021-05-17 14:23:20|740270.3|739270.3|740296.2|739296.2|740812.5|739312.9|740270.3|738808|29
1621261410000|2021-05-17 14:23:30|740296.3|739296.3|740791.9|738791.9|740796.7|739310.7|740285.7|738784.6|37
1621261420000|2021-05-17 14:23:40|740795.1|738795.1|740118.7|739118.7|740796.5|739168.5|740115.9|738774|28
1621261430000|2021-05-17 14:23:50|740116.4|739116.4|740124|739124|740133.3|739133.3|740116.4|739116.4|29
1621261440000|2021-05-17 14:24:00|740124.6|739124.6|740097.9|739097.9|740608.8|739124.6|740071.4|738576.3|35
1621261450000|2021-05-17 14:24:10|740096.3|739096.3|740102.1|739102.1|740120.4|739120.4|740076|739076|30
1621261460000|2021-05-17 14:24:20|740097.3|739097.3|740101.2|739101.2|740122.6|739122.6|740089.2|739089.2|33
1621261470000|2021-05-17 14:24:30|740086.7|739086.7|740098.1|739098.1|740599.8|739116.1|740081.2|738599.8|37
1621261480000|2021-05-17 14:24:40|740099.5|739099.5|740088|739088|740617|739121.8|740083.3|738595.7|33
1621261490000|2021-05-17 14:24:50|740087.5|739087.5|740077.6|739077.6|740087.5|739087.5|740075.6|739075.6|29
1621261500000|2021-05-17 14:25:00|740073.1|739073.1|740575.1|738575.1|740575.1|739097.2|740066.8|738555.9|33
1621261510000|2021-05-17 14:25:10|740070.5|739070.5|740565.1|738565.1|740566.3|739081|740050.3|738554.6|36
1621261520000|2021-05-17 14:25:20|740554.4|738554.4|740118.7|739118.7|740554.4|739124|740052.4|738554.4|27
1621261530000|2021-05-17 14:25:30|740110.8|739110.8|740072.2|739072.2|740110.8|739110.8|740054.6|739054.6|34
1621261540000|2021-05-17 14:25:40|740072.1|739072.1|740051.1|739051.1|740073.1|739073.1|740026.9|739026.9|32
1621261550000|2021-05-17 14:25:50|740051.9|739051.9|740045.4|739045.4|740051.9|739051.9|740039.2|739039.2|29
1621261560000|2021-05-17 14:26:00|740045.1|739045.1|739998.5|738998.5|740046.2|739046.2|739981.8|738981.8|27
1621261570000|2021-05-17 14:26:10|739995.4|738995.4|740038.7|739038.7|740042|739042|739982.6|738982.6|20
1621261580000|2021-05-17 14:26:20|740035.7|739035.7|739930.5|738930.5|740038.3|739038.3|739886.8|738886.8|32
1621261590000|2021-05-17 14:26:30|739932.7|738932.7|739917.4|738917.4|740415.6|738932.7|739902.6|738404.3|28
1621261600000|2021-05-17 14:26:40|739912.1|738912.1|740430|738430|740432.9|738942.5|739912.1|738427.6|33
1621261610000|2021-05-17 14:26:50|740424.2|738424.2|740054.3|739054.3|740429.3|739058.2|739901.1|738409.8|27
1621261620000|2021-05-17 14:27:00|740058.2|739058.2|740562.8|738562.8|740562.8|739062.5|740023.3|738531.5|29
1621261630000|2021-05-17 14:27:10|740563|738563|740068.2|739068.2|740662.4|739186.3|740043.3|738563|32
1621261640000|2021-05-17 14:27:20|740071.1|739071.1|740136.3|739136.3|740674.9|739183.7|740071.1|738570|36
1621261650000|2021-05-17 14:27:30|740149.8|739149.8|740133.4|739133.4|740695.6|739197.9|740127.3|738648.5|39
1621261660000|2021-05-17 14:27:40|740132.5|739132.5|740125.3|739125.3|740625.7|739148.8|740116|738616.3|37
1621261670000|2021-05-17 14:27:50|740122.1|739122.1|740104.9|739104.9|740639.3|739138.5|740089.2|738599.5|38
1621261680000|2021-05-17 14:28:00|740111.8|739111.8|740564.1|738564.1|740614.2|739115.4|740048|738564.1|39
1621261690000|2021-05-17 14:28:10|740559.5|738559.5|740523.1|738523.1|740567.8|739074.1|740006.3|738499.2|32
1621261700000|2021-05-17 14:28:20|740517|738517|740518.4|738518.4|740535.3|739047.9|739999.5|738516|38
1621261710000|2021-05-17 14:28:30|740526.5|738526.5|740019.6|739019.6|740533.2|739031.2|739999.1|738517.1|39
1621261720000|2021-05-17 14:28:40|740526.6|738526.6|740492.5|738492.5|740534.3|739018.7|740006.8|738486.7|30
1621261730000|2021-05-17 14:28:50|740491|738491|739881.1|738881.1|740491|738961.4|739879.6|738434.8|31
1621261740000|2021-05-17 14:29:00|740384.5|738384.5|740370.1|738370.1|740384.5|738875.8|739865.2|738369.8|26
1621261750000|2021-05-17 14:29:10|739887.8|738887.8|740404.1|738404.1|740405.2|738898.5|739871.9|738384.5|31
1621261760000|2021-05-17 14:29:20|740409.9|738409.9|740017.5|739017.5|740467.9|739022|739897.5|738406.6|38
1621261770000|2021-05-17 14:29:30|739995.8|738995.8|740523.9|738523.9|740526.8|739027.3|739995.8|738508.2|34
1621261780000|2021-05-17 14:29:40|740523.7|738523.7|740092.5|739092.5|740523.7|739092.5|739995.4|738523.7|36
1621261790000|2021-05-17 14:29:50|740072.7|739072.7|740217.3|739217.3|740571|739219.4|740027.5|738538.2|34
1621261800000|2021-05-17 14:30:00|740208.6|739208.6|740724|738724|740724|739222.8|740144.9|738657|40
1621261810000|2021-05-17 14:30:10|740725.4|738725.4|740258.8|739258.8|740810.1|739315.1|740227.8|738725.4|38
1621261820000|2021-05-17 14:30:20|740258.2|739258.2|740696.7|738696.7|740768|739258.2|740180|738688.7|39
1621261830000|2021-05-17 14:30:30|740692.8|738692.8|740203.1|739203.1|740717.2|739203.1|740179|738687.3|39
1621261840000|2021-05-17 14:30:40|740200.6|739200.6|740645.6|738645.6|740678|739200.6|740146.7|738644.8|37
1621261850000|2021-05-17 14:30:50|740652|738652|740652.4|738652.4|740663.1|738663.1|740647.1|738647.1|25
1621261860000|2021-05-17 14:31:00|740655.7|738655.7|740571|738571|740655.7|739143.4|740116.2|738571|36
1621261870000|2021-05-17 14:31:10|740077.1|739077.1|740503.3|738503.3|740584.8|739078.1|740002.2|738499.9|35
1621261880000|2021-05-17 14:31:20|740514.5|738514.5|740554.5|738554.5|740561.9|739027.4|740027.4|738514.5|35
1621261890000|2021-05-17 14:31:30|740551.2|738551.2|740649|738649|740649|739120.9|740096.9|738551.2|35
1621261900000|2021-05-17 14:31:40|740131|739131|740640.4|738640.4|740673.2|739136.1|740091|738624.3|37
1621261910000|2021-05-17 14:31:50|740611.8|738611.8|740056.7|739056.7|740614.6|739100.3|740043.4|738548.6|36
1621261920000|2021-05-17 14:32:00|740043.5|739043.5|740598.8|738598.8|740607.1|739096.2|740043.5|738531.5|37
1621261930000|2021-05-17 14:32:10|740602.4|738602.4|740641.9|738641.9|740650.2|739147.2|740078.1|738599.6|35
1621261940000|2021-05-17 14:32:20|740644.1|738644.1|740704.5|738704.5|740755.8|739232.3|740172.8|738644.1|38
1621261950000|2021-05-17 14:32:30|740710.1|738710.1|740688.6|738688.6|740728.6|739225.3|740196.6|738685.7|39
1621261960000|2021-05-17 14:32:40|740691.2|738691.2|740759.8|738759.8|740792.2|739305.7|740207.2|738684.9|34
1621261970000|2021-05-17 14:32:50|740762.3|738762.3|740325.9|739325.9|740814|739325.9|740251.7|738760.8|31
1621261980000|2021-05-17 14:33:00|740335|739335|740788.6|738788.6|740853.1|739346.8|740268.9|738788.4|35
1621261990000|2021-05-17 14:33:10|740783.8|738783.8|740965.7|738965.7|740968.8|739485|740293.8|738783.8|35
1621262000000|2021-05-17 14:33:20|740973.9|738973.9|740470.4|739470.4|740974.2|739470.4|740464.2|738960.7|33
1621262010000|2021-05-17 14:33:30|740968.7|738968.7|740355.9|739355.9|740968.7|739450.3|740355.9|738870|33
1621262020000|2021-05-17 14:33:40|740355|739355|740970.6|738970.6|740970.6|739465.6|740355|738902.3|34
1621262030000|2021-05-17 14:33:50|740970.9|738970.9|741060.2|739060.2|741060.2|739548.9|740463.7|738965.4|33
1621262040000|2021-05-17 14:34:00|740571.6|739571.6|740531.1|739531.1|741074.5|739571.6|740531.1|739062|34
1621262050000|2021-05-17 14:34:10|740532.1|739532.1|740992.9|738992.9|741003.2|739532.1|740465|738961.5|31
1621262060000|2021-05-17 14:34:20|740993.6|738993.6|740839.6|738839.6|741013.6|739495.8|740334.5|738833.3|35
1621262070000|2021-05-17 14:34:30|740850.9|738850.9|740861.3|738861.3|740865.7|739350.2|740333.7|738838.1|37
1621262080000|2021-05-17 14:34:40|740860.8|738860.8|740965|738965|740968.6|739433.5|740368.3|738847.1|39
1621262090000|2021-05-17 14:34:50|740961.8|738961.8|740966.7|738966.7|740991.5|738991.5|740955.4|738955.4|32
1621262100000|2021-05-17 14:35:00|740967|738967|740528|739528|740995.8|739528|740488.6|738956.8|34
1621262110000|2021-05-17 14:35:10|741014.6|739014.6|740552.5|739552.5|741046|739555.5|740505.7|738995.4|31
1621262120000|2021-05-17 14:35:20|741046.5|739046.5|740557.9|739557.9|741054.8|739576.9|740529.3|739036.6|36
1621262130000|2021-05-17 14:35:30|740558.1|739558.1|740567.6|739567.6|741061.6|739570.7|740551.6|739055.8|29
1621262140000|2021-05-17 14:35:40|740568.5|739568.5|741091.3|739091.3|741091.6|739614.1|740549.7|739062.9|32
1621262150000|2021-05-17 14:35:50|741090.8|739090.8|741057.3|739057.3|741096.7|739599.9|740568.9|739057.3|33
1621262160000|2021-05-17 14:36:00|740521.3|739521.3|740525.8|739525.8|741044.4|739547.8|740503.2|739004.4|33
1621262170000|2021-05-17 14:36:10|740526.1|739526.1|741010.8|739010.8|741048.9|739546.7|740489|738997.7|35
1621262180000|2021-05-17 14:36:20|741006.2|739006.2|740933.3|738933.3|741006.5|739502.5|740440.7|738933.3|36
1621262190000|2021-05-17 14:36:30|740412.6|739412.6|740384.3|739384.3|740903.8|739412.6|740358.6|738852.3|33
1621262200000|2021-05-17 14:36:40|740393.3|739393.3|740505.5|739505.5|741007.6|739516.8|740393.3|738861.6|37
1621262210000|2021-05-17 14:36:50|740495.4|739495.4|740854|738854|740997.3|739495.4|740355.1|738854|36
1621262220000|2021-05-17 14:37:00|740335.8|739335.8|740864.8|738864.8|740864.9|739357.2|740335.8|738850.6|35
1621262230000|2021-05-17 14:37:10|740896.4|738896.4|740914.8|738914.8|740933.1|739422.9|740364|738871.3|39
1621262240000|2021-05-17 14:37:20|740910.9|738910.9|740313.9|739313.9|740910.9|739387.8|740313.9|738849.7|32
1621262250000|2021-05-17 14:37:30|740317.8|739317.8|740303.7|739303.7|740820|739337.4|740299.8|738816.6|36
1621262260000|2021-05-17 14:37:40|740301.3|739301.3|740289.9|739289.9|740796.2|739328.1|740284.1|738796.2|31
1621262270000|2021-05-17 14:37:50|740288.3|739288.3|740277.4|739277.4|740288.7|739288.7|740277.4|739277.4|31
1621262280000|2021-05-17 14:38:00|740284.4|739284.4|740209.8|739209.8|740284.4|739284.4|740209.8|739209.8|36
1621262290000|2021-05-17 14:38:10|740230.2|739230.2|740159|739159|740250.3|739250.3|740152.5|739152.5|38
1621262300000|2021-05-17 14:38:20|740157.5|739157.5|740701|738701|740712|739208|740060.1|738548.2|33
1621262310000|2021-05-17 14:38:30|740701.8|738701.8|740707|738707|740707.7|739209.1|740145|738685.6|38
1621262320000|2021-05-17 14:38:40|740706.5|738706.5|740298.4|739298.4|740761.7|739298.4|740160.4|738701.5|39
1621262330000|2021-05-17 14:38:50|740286.9|739286.9|740768.7|738768.7|740781.3|739292.9|740240.6|738753.9|35
1621262340000|2021-05-17 14:39:00|740771|738771|740801|738801|740818.5|739293.3|740230|738769.5|34
1621262350000|2021-05-17 14:39:10|740296.4|739296.4|740343.7|739343.7|740874.9|739372.7|740296.4|738845.7|35
1621262360000|2021-05-17 14:39:20|740343.1|739343.1|740792.4|738792.4|740842.6|739343.1|740252.5|738771.6|37
1621262370000|2021-05-17 14:39:30|740790.8|738790.8|740771.4|738771.4|740794|739287.4|740264.6|738756.1|35
1621262380000|2021-05-17 14:39:40|740773.8|738773.8|740794.2|738794.2|740800|739293.3|740243.7|738768.3|35
1621262390000|2021-05-17 14:39:50|740795.4|738795.4|740297.1|739297.1|740801.6|739304.1|740275.4|738788.7|32
1621262400000|2021-05-17 14:40:00|740303.7|739303.7|740255|739255|740824|739317.1|740239.5|738787.2|34
1621262410000|2021-05-17 14:40:10|740252.5|739252.5|740258.1|739258.1|740268.8|739268.8|740236.8|739236.8|32
1621262420000|2021-05-17 14:40:20|740259.2|739259.2|740773.1|738773.1|740782.7|739307.5|740259.2|738768.9|33
1621262430000|2021-05-17 14:40:30|740775.7|738775.7|740286.2|739286.2|740790.9|739296.5|740272.9|738773.6|28
1621262440000|2021-05-17 14:40:40|740267.7|739267.7|740325|739325|740812.5|739325|740266.5|738776|35
1621262450000|2021-05-17 14:40:50|740316.5|739316.5|740322.3|739322.3|740331.8|739331.8|740290.3|739290.3|26
1621262460000|2021-05-17 14:41:00|740326.1|739326.1|740270.5|739270.5|740328.3|739328.3|740265.3|739265.3|30
1621262470000|2021-05-17 14:41:10|740271.7|739271.7|740274.9|739274.9|740295.5|739295.5|740253.8|739253.8|33
1621262480000|2021-05-17 14:41:20|740273.5|739273.5|740795.5|738795.5|740795.5|739298|740268.7|738795.5|27
1621262490000|2021-05-17 14:41:30|740797.5|738797.5|740213.9|739213.9|740797.5|739287.6|740213.5|738786.1|37
1621262500000|2021-05-17 14:41:40|740216.6|739216.6|740247.2|739247.2|740256.6|739256.6|740211.7|739211.7|36
1621262510000|2021-05-17 14:41:50|740265.8|739265.8|740256|739256|740286|739286|740238.9|739238.9|33
1621262520000|2021-05-17 14:42:00|740255.1|739255.1|740232.1|739232.1|740285.2|739285.2|740232.1|739232.1|34
1621262530000|2021-05-17 14:42:10|740729.9|738729.9|740205.8|739205.8|740729.9|739255.5|740182.9|738697.6|36
1621262540000|2021-05-17 14:42:20|740205.9|739205.9|740739|738739|740739|739233.1|740174.2|738689.1|33
1621262550000|2021-05-17 14:42:30|740737.9|738737.9|740303.5|739303.5|740806.2|739308.5|740242.2|738733.3|34
1621262560000|2021-05-17 14:42:40|740781.3|738781.3|740213.7|739213.7|740793.5|739255.8|740181|738698.9|32
1621262570000|2021-05-17 14:42:50|740210.8|739210.8|740288.5|739288.5|740745|739301.5|740198|738725.3|33
1621262580000|2021-05-17 14:43:00|740290|739290|740270.7|739270.7|740784.5|739291.6|740264.5|738772.4|35
1621262590000|2021-05-17 14:43:10|740270.6|739270.6|740250.4|739250.4|740270.6|739270.6|740241.8|739241.8|28
1621262600000|2021-05-17 14:43:20|740764.5|738764.5|740291.5|739291.5|740764.5|739314.4|740268|738751.9|33
1621262610000|2021-05-17 14:43:30|740290.9|739290.9|740796.5|738796.5|740802|739321.5|740265.6|738774.7|26
1621262620000|2021-05-17 14:43:40|740282.4|739282.4|740315|739315|740341.2|739341.2|740282.4|739282.4|32
1621262630000|2021-05-17 14:43:50|740303.6|739303.6|740287.5|739287.5|740320.8|739320.8|740266.7|739266.7|29
1621262640000|2021-05-17 14:44:00|740286|739286|740266.9|739266.9|740295|739295|740245.1|739245.1|34
1621262650000|2021-05-17 14:44:10|740252.8|739252.8|740267.4|739267.4|740268.6|739268.6|740242.3|739242.3|31
1621262660000|2021-05-17 14:44:20|740260.9|739260.9|740102.5|739102.5|740269.5|739269.5|740102.5|739102.5|34
1621262670000|2021-05-17 14:44:30|740074.8|739074.8|740094.4|739094.4|740623.1|739115.3|740072.2|738585.4|33
1621262680000|2021-05-17 14:44:40|740110.3|739110.3|740150.6|739150.6|740156.1|739156.1|740110.3|739110.3|31
1621262690000|2021-05-17 14:44:50|740143.6|739143.6|740677|738677|740677.3|739163.3|740134.3|738656.6|30
1621262700000|2021-05-17 14:45:00|740671.4|738671.4|740080.5|739080.5|740671.4|739150.2|740057.6|738671.4|38
1621262710000|2021-05-17 14:45:10|740071|739071|739944|738944|740073.3|739073.3|739926.3|738926.3|31
1621262720000|2021-05-17 14:45:20|739931.9|738931.9|739909.9|738909.9|740449.6|738940.8|739909.9|738406.9|30
1621262730000|2021-05-17 14:45:30|739891.3|738891.3|739966.2|738966.2|740468.2|738983.9|739891.3|738460.1|33
1621262740000|2021-05-17 14:45:40|739974.5|738974.5|740451.6|738451.6|740477.5|738986.9|739939|738450.6|30
1621262750000|2021-05-17 14:45:50|739941.2|738941.2|739939.2|738939.2|740448.5|738970.5|739927.8|738442|35
1621262760000|2021-05-17 14:46:00|739937.1|738937.1|739779.5|738779.5|739949.1|738949.1|739770|738770|34
1621262770000|2021-05-17 14:46:10|739776.9|738776.9|739783|738783|740274.3|738797.5|739741.6|738259.8|34
1621262780000|2021-05-17 14:46:20|739783.4|738783.4|740277.7|738277.7|740306.8|738805.6|739778.9|738275.9|28
1621262790000|2021-05-17 14:46:30|740276.9|738276.9|740288.8|738288.8|740294.2|738784.7|739763.3|738274.2|27
1621262800000|2021-05-17 14:46:40|739774.5|738774.5|739791.3|738791.3|740281.8|738803.8|739774.5|738273.9|30
1621262810000|2021-05-17 14:46:50|739798.9|738798.9|739811|738811|740328.3|738826.3|739798.9|738302.6|33
1621262820000|2021-05-17 14:47:00|739808.7|738808.7|740319|738319|740323.1|738822.4|739784.6|738285|32
1621262830000|2021-05-17 14:47:10|740319.3|738319.3|740431.9|738431.9|740442.3|738927.5|739834.6|738319.3|30
1621262840000|2021-05-17 14:47:20|740431.4|738431.4|740404.3|738404.3|740431.4|738911|739857.3|738360.9|35
1621262850000|2021-05-17 14:47:30|739870.2|738870.2|740424|738424|740424|738910|739843|738351.5|33
1621262860000|2021-05-17 14:47:40|739917.6|738917.6|740015.8|739015.8|740523.9|739026.4|739911.3|738421.2|36
1621262870000|2021-05-17 14:47:50|740025.8|739025.8|740023.9|739023.9|740543|739026.5|740001.8|738517.9|32
1621262880000|2021-05-17 14:48:00|740528.6|738528.6|740083.3|739083.3|740574.3|739083.3|740018.2|738508.6|33
1621262890000|2021-05-17 14:48:10|740621.4|738621.4|740651.4|738651.4|740716.2|739193.4|740136|738621.4|36
1621262900000|2021-05-17 14:48:20|740650.8|738650.8|740638.7|738638.7|740656.6|739150.5|740089.6|738638.7|34
1621262910000|2021-05-17 14:48:30|740637.8|738637.8|740576.5|738576.5|740652|739152.9|740057.8|738571|36
1621262920000|2021-05-17 14:48:40|740574.2|738574.2|740158.6|739158.6|740630.6|739158.6|740038.9|738544.6|35
1621262930000|2021-05-17 14:48:50|740158.2|739158.2|740174.6|739174.6|740667.2|739174.6|740138|738629.6|32
1621262940000|2021-05-17 14:49:00|740659.6|738659.6|740679.8|738679.8|740698|739200|740161.3|738658|35
1621262950000|2021-05-17 14:49:10|740189.8|739189.8|740821.6|738821.6|740895.7|739381.7|740170.5|738670.1|36
1621262960000|2021-05-17 14:49:20|740832.8|738832.8|740912.7|738912.7|740995.6|739398|740327.9|738813.5|37
1621262970000|2021-05-17 14:49:30|740894|738894|740848.2|738848.2|740894|739351.8|740315.9|738805.4|32
1621262980000|2021-05-17 14:49:40|740854|738854|740825|738825|740869.1|739374.7|740327.6|738816.8|36
1621262990000|2021-05-17 14:49:50|740812.8|738812.8|740178.5|739178.5|740819.5|739314.6|740178.5|738754.9|35
1621263000000|2021-05-17 14:50:00|740646|738646|740593.1|738593.1|740646|739121.3|740076.8|738579.9|39
1621263010000|2021-05-17 14:50:10|740070.5|739070.5|740555.7|738555.7|740576|739070.5|740070.5|738544.2|37
1621263020000|2021-05-17 14:50:20|740556.3|738556.3|740634.1|738634.1|740634.1|739141.5|740048.8|738551.5|40
1621263030000|2021-05-17 14:50:30|740630.4|738630.4|740662.1|738662.1|740668.7|739160.5|740160.5|738626.3|32
1621263040000|2021-05-17 14:50:40|740658.8|738658.8|740176.3|739176.3|740687.5|739186.2|740136.6|738633.6|35
1621263050000|2021-05-17 14:50:50|740167.8|739167.8|740206.9|739206.9|740679.3|739208.8|740167.8|738666|29
1621263060000|2021-05-17 14:51:00|740211.8|739211.8|740749|738749|740749|739245.7|740194.9|738684.1|30
1621263070000|2021-05-17 14:51:10|740752.5|738752.5|740301.2|739301.2|740779.1|739301.4|740222.1|738693.3|34
1621263080000|2021-05-17 14:51:20|740299.1|739299.1|740771.5|738771.5|740798.5|739315.5|740288.6|738767.3|32
1621263090000|2021-05-17 14:51:30|740772.3|738772.3|740766.5|738766.5|740772.3|739269.2|740262.9|738737.9|36
1621263100000|2021-05-17 14:51:40|740771.9|738771.9|740746.2|738746.2|740873.4|739377.1|740265.6|738746.2|31
1621263110000|2021-05-17 14:51:50|740227.2|739227.2|740907.6|738907.6|740919.5|739276.2|740227.2|738729.6|38
1621263120000|2021-05-17 14:52:00|740901.3|738901.3|740680.3|738680.3|740901.3|739400.7|740151.4|738653.2|38
1621263130000|2021-05-17 14:52:10|740675.8|738675.8|740713.5|738713.5|740721.8|739211.7|740186.4|738675.8|35
1621263140000|2021-05-17 14:52:20|740709.1|738709.1|740636.7|738636.7|740720|739211.7|740137.4|738636.7|39
1621263150000|2021-05-17 14:52:30|740636|738636|740177|739177|740664.6|739177|740135.8|738605|35
1621263160000|2021-05-17 14:52:40|740681.8|738681.8|740808|738808|740813.5|739236.5|740190.9|738672|35
1621263170000|2021-05-17 14:52:50|740812|738812|740803.1|738803.1|740812|739297.7|740276.8|738771|33
1621263180000|2021-05-17 14:53:00|740796.3|738796.3|740865|738865|740865|739377.4|740264.4|738761|35
1621263190000|2021-05-17 14:53:10|740874.2|738874.2|740856.6|738856.6|740883.5|739375.8|740375.8|738856.6|40
1621263200000|2021-05-17 14:53:20|740859.2|738859.2|740658.6|738658.6|740859.2|739338|740156.8|738651.4|37
1621263210000|2021-05-17 14:53:30|740654.4|738654.4|740655.9|738655.9|740683.7|739183|740102.5|738607.5|34
1621263220000|2021-05-17 14:53:40|740156.3|739156.3|740683.5|738683.5|740720.5|739205.1|740147.3|738641.6|37
1621263230000|2021-05-17 14:53:50|740155.6|739155.6|740054.1|739054.1|740668.5|739164.1|740036.6|738523.8|38
1621263240000|2021-05-17 14:54:00|740554.4|738554.4|740462.6|738462.6|740561|739060.3|739957|738458.1|35
1621263250000|2021-05-17 14:54:10|740461.4|738461.4|739974.2|738974.2|740531.4|738994.8|739965|738448.5|35
1621263260000|2021-05-17 14:54:20|740487.6|738487.6|740494.2|738494.2|740520.5|739025|739986.5|738446.9|32
1621263270000|2021-05-17 14:54:30|740498.8|738498.8|740509.4|738509.4|740511.5|738511.5|740474.3|738474.3|33
1621263280000|2021-05-17 14:54:40|740009.6|739009.6|740554.1|738554.1|740640.6|739142.8|740009|738527.5|35
1621263290000|2021-05-17 14:54:50|740035|739035|740037|739037|740548|739037|740003.5|738520.5|31
1621263300000|2021-05-17 14:55:00|740040.1|739040.1|740064.2|739064.2|740570.5|739071.4|740022.8|738533.4|33
1621263310000|2021-05-17 14:55:10|740065.6|739065.6|740092.8|739092.8|740609|739119.2|740054.7|738549.7|33
1621263320000|2021-05-17 14:55:20|740077.3|739077.3|740530.4|738530.4|740588|739077.3|740029|738530.4|38
1621263330000|2021-05-17 14:55:30|740539.9|738539.9|740011.5|739011.5|740550.2|739011.5|740011.5|738510|25
1621263340000|2021-05-17 14:55:40|740006.1|739006.1|740515.1|738515.1|740520.2|739017.5|739985|738478.8|33
1621263350000|2021-05-17 14:55:50|740501.9|738501.9|740497.7|738497.7|740516.7|739011.7|739996.3|738488.2|32
1621263360000|2021-05-17 14:56:00|739981.4|738981.4|740543.6|738543.6|740552.9|739052.1|739973|738489.5|35
1621263370000|2021-05-17 14:56:10|740544.7|738544.7|740545.4|738545.4|740546.6|739047.9|740046|738519.4|34
1621263380000|2021-05-17 14:56:20|740546.7|738546.7|740557|738557|740557|739054.1|740041|738537|18
1621263390000|2021-05-17 14:56:30|740049.8|739049.8|740541.1|738541.1|740570.7|739084.4|740027.5|738529.3|29
1621263400000|2021-05-17 14:56:40|740551|738551|740046.9|739046.9|740551|739048.4|740031.7|738532|22
1621263410000|2021-05-17 14:56:50|740047.6|739047.6|740576|738576|740576|739075|740047.6|738533.8|26
1621263420000|2021-05-17 14:57:00|740572|738572|740061.4|739061.4|740583.5|739100.7|740061.4|738562|31
1621263430000|2021-05-17 14:57:10|740053.2|739053.2|740032.9|739032.9|740571|739072.4|740019.5|738550.6|32
1621263440000|2021-05-17 14:57:20|740033.3|739033.3|740014.2|739014.2|740033.5|739033.5|739992.6|738992.6|36
1621263450000|2021-05-17 14:57:30|740012.3|739012.3|739903.4|738903.4|740405.9|739040|739890.9|738405.9|38
1621263460000|2021-05-17 14:57:40|739904|738904|740438.2|738438.2|740448.2|738961|739904|738424.8|32
1621263470000|2021-05-17 14:57:50|740444.8|738444.8|740019.9|739019.9|740513.1|739020.1|739968|738444.8|33
1621263480000|2021-05-17 14:58:00|740014.9|739014.9|740494.7|738494.7|740495.7|739019.6|739984.2|738484.4|31
1621263490000|2021-05-17 14:58:10|740496.2|738496.2|739959.2|738959.2|740496.2|739009.9|739959|738466.7|29
1621263500000|2021-05-17 14:58:20|739961.2|738961.2|739954.7|738954.7|739996.5|738996.5|739941.8|738941.8|33
1621263510000|2021-05-17 14:58:30|739951.3|738951.3|739971.3|738971.3|740481.8|739003.2|739937.4|738470.9|32
1621263520000|2021-05-17 14:58:40|739970.6|738970.6|739955.3|738955.3|739970.6|738970.6|739949|738949|37
1621263530000|2021-05-17 14:58:50|739955.5|738955.5|739993.2|738993.2|740032.5|739032.5|739955.5|738955.5|36
1621263540000|2021-05-17 14:59:00|739992.7|738992.7|740006.6|739006.6|740006.6|739006.6|739964.6|738964.6|40
1621263550000|2021-05-17 14:59:10|740004.9|739004.9|740500.1|738500.1|740500.1|739025.9|739986.5|738479.4|38
1621263560000|2021-05-17 14:59:20|740501.3|738501.3|739995.3|738995.3|740501.3|739000.5|739975.9|738489.2|34
1621263570000|2021-05-17 14:59:30|740003.2|739003.2|740023.7|739023.7|740514|739029.7|740003.2|738500|34
1621263580000|2021-05-17 14:59:40|740024|739024|740009.6|739009.6|740024|739024|740009.1|739009.1|30
1621263590000|2021-05-17 14:59:50|740008.3|739008.3|740017.5|739017.5|740019.1|739019.1|740002.8|739002.8|32
1621263600000|2021-05-17 15:00:00|740507.9|738507.9|739962.7|738962.7|740507.9|739013.9|739962.7|738476.1|36
1621263610000|2021-05-17 15:00:10|739955.8|738955.8|739822.3|738822.3|740334.6|738955.8|739754.3|738255.1|34
1621263620000|2021-05-17 15:00:20|739827.1|738827.1|739954.4|738954.4|740442.6|738957.3|739822.7|738337.1|34
1621263630000|2021-05-17 15:00:30|739954.9|738954.9|739980.5|738980.5|740482.9|738984.5|739942.3|738421|32
1621263640000|2021-05-17 15:00:40|739980|738980|740050.8|739050.8|740057.5|739057.5|739964.6|738964.6|32
1621263650000|2021-05-17 15:00:50|740050.4|739050.4|740060.9|739060.9|740061.3|739061.3|740045.5|739045.5|29
1621263660000|2021-05-17 15:01:00|740051.4|739051.4|740078|739078|740086.9|739086.9|740051.4|739051.4|26
1621263670000|2021-05-17 15:01:10|740078.3|739078.3|740171.5|739171.5|740175.3|739175.3|740075.3|739075.3|33
1621263680000|2021-05-17 15:01:20|740159.5|739159.5|740269|739269|740274.3|739274.3|740159.5|739159.5|33
1621263690000|2021-05-17 15:01:30|740269.4|739269.4|740304.5|739304.5|740792.4|739310.8|740261.7|738783.2|35
1621263700000|2021-05-17 15:01:40|740330.2|739330.2|740335.8|739335.8|740852.5|739358|740328.6|738840.1|38
1621263710000|2021-05-17 15:01:50|740336.5|739336.5|740317.6|739317.6|740825.4|739352.7|740309.1|738825.4|34
1621263720000|2021-05-17 15:02:00|740317.5|739317.5|740746.1|738746.1|740813.8|739320.1|740270.3|738746.1|33
1621263730000|2021-05-17 15:02:10|740250|739250|740825.1|738825.1|740838.7|739311.5|740250|738748.8|35
1621263740000|2021-05-17 15:02:20|740825.4|738825.4|740763.6|738763.6|740825.4|739331.5|740234|738761|38
1621263750000|2021-05-17 15:02:30|740266.8|739266.8|740263.7|739263.7|740808.5|739307.5|740263.7|738770.7|35
1621263760000|2021-05-17 15:02:40|740261.9|739261.9|740832.3|738832.3|740836.6|739330.6|740261.8|738798.9|36
1621263770000|2021-05-17 15:02:50|740836.2|738836.2|740388.8|739388.8|740905.2|739396.8|740333.6|738834.1|33
1621263780000|2021-05-17 15:03:00|740884.8|738884.8|740849.8|738849.8|740887.9|739388.5|740328.9|738829.9|34
1621263790000|2021-05-17 15:03:10|740850.4|738850.4|740844.2|738844.2|740865.7|739371.2|740333.7|738840.5|39
1621263800000|2021-05-17 15:03:20|740843.8|738843.8|740371|739371|740899.6|739371|740335.7|738841|31
1621263810000|2021-05-17 15:03:30|740370.5|739370.5|740355.6|739355.6|740881.7|739370.5|740336.7|738847.2|32
1621263820000|2021-05-17 15:03:40|740379.7|739379.7|740882.6|738882.6|740882.6|739382.9|740371.5|738871.3|28
1621263830000|2021-05-17 15:03:50|740867.3|738867.3|740360.3|739360.3|740873|739364.3|740343|738842.9|28
1621263840000|2021-05-17 15:04:00|740362.3|739362.3|740318.4|739318.4|740869.5|739362.3|740317.3|738815.2|38
1621263850000|2021-05-17 15:04:10|740317.3|739317.3|740297|739297|740817.8|739317.7|740281.8|738785.4|33
1621263860000|2021-05-17 15:04:20|740296.3|739296.3|740299.5|739299.5|740829.4|739318.3|740296.3|738785.9|31
1621263870000|2021-05-17 15:04:30|740299|739299|740809.7|738809.7|740809.7|739308.4|740281.6|738779.5|34
1621263880000|2021-05-17 15:04:40|740810.6|738810.6|740319.1|739319.1|740818.8|739319.7|740311.6|738809.2|27
1621263890000|2021-05-17 15:04:50|740319.3|739319.3|740854|738854|740856.6|739355.7|740319.3|738826.5|33
1621263900000|2021-05-17 15:05:00|740863.3|738863.3|740827.7|738827.7|740863.3|739364|740341.1|738820.5|35
1621263910000|2021-05-17 15:05:10|740828|738828|740308.7|739308.7|740829.8|739341|740275.1|738788.6|34
1621263920000|2021-05-17 15:05:20|740309.7|739309.7|740268.9|739268.9|740816|739323.4|740256.1|738762.7|37
1621263930000|2021-05-17 15:05:30|740273.4|739273.4|740717|738717|740818.5|739277.9|740268|738717|34
1621263940000|2021-05-17 15:05:40|740723|738723|740707.1|738707.1|740723|739216.5|740201.6|738698.5|33
1621263950000|2021-05-17 15:05:50|740706.9|738706.9|740242.2|739242.2|740707.6|739252.5|740179.6|738672.2|37
1621263960000|2021-05-17 15:06:00|740739.3|738739.3|740756.1|738756.1|740763.1|739262|740245.9|738721.2|27
1621263970000|2021-05-17 15:06:10|740755.7|738755.7|740743.8|738743.8|740775.5|738775.5|740718.2|738718.2|30
1621263980000|2021-05-17 15:06:20|740746.6|738746.6|740791.3|738791.3|740810.9|739289.4|740278.1|738746.6|35
1621263990000|2021-05-17 15:06:30|740789.5|738789.5|740800.8|738800.8|740816|739326.3|740273.5|738773.7|26
1621264000000|2021-05-17 15:06:40|740818|738818|740362.4|739362.4|740870.2|739362.4|740301.8|738789.4|30
1621264010000|2021-05-17 15:06:50|740363.1|739363.1|740867.9|738867.9|740875.1|739372.5|740363.1|738841.5|28
1621264020000|2021-05-17 15:07:00|740867.8|738867.8|740365.7|739365.7|740867.8|739368.6|740342.2|738838.9|36
1621264030000|2021-05-17 15:07:10|740368.7|739368.7|740372.2|739372.2|740924|739425.5|740368|738924|24
1621264040000|2021-05-17 15:07:20|740369.9|739369.9|740375.6|739375.6|740873.3|739384.4|740355.7|738872.6|29
1621264050000|2021-05-17 15:07:30|740376.1|739376.1|740359.5|739359.5|740857.7|739376.1|740347.1|738857.7|28
1621264060000|2021-05-17 15:07:40|740358.9|739358.9|740888.8|738888.8|740888.8|739382.7|740358.5|738875.3|31
1621264070000|2021-05-17 15:07:50|740878.5|738878.5|740369.5|739369.5|740886.4|739379|740356.8|738849.6|26
1621264080000|2021-05-17 15:08:00|740881.7|738881.7|740415.8|739415.8|740898.3|739415.8|740363.3|738865.1|33
1621264090000|2021-05-17 15:08:10|740419.9|739419.9|740412.6|739412.6|740916.8|739419.9|740401.6|738897.9|29
1621264100000|2021-05-17 15:08:20|740398.4|739398.4|740890.8|738890.8|740921.5|739440.9|740398.3|738890.8|31
1621264110000|2021-05-17 15:08:30|740892.7|738892.7|740441.8|739441.8|740945.7|739456.7|740425.1|738892.7|37
1621264120000|2021-05-17 15:08:40|740419.5|739419.5|740444.7|739444.7|740445.2|739445.2|740419.5|739419.5|28
1621264130000|2021-05-17 15:08:50|740448.1|739448.1|741038.6|739038.6|741038.6|739539.1|740432.5|739027.7|30
1621264140000|2021-05-17 15:09:00|741040.5|739040.5|741039.8|739039.8|741062.6|739600.8|740535.4|739027.8|33
1621264150000|2021-05-17 15:09:10|741037.4|739037.4|740540.1|739540.1|741061.5|739586|740540.1|739026.4|30
1621264160000|2021-05-17 15:09:20|740542.2|739542.2|740482.5|739482.5|741057.9|739565.2|740472.7|738958.9|30
1621264170000|2021-05-17 15:09:30|740483.5|739483.5|740929.9|738929.9|740992.5|739483.5|740413.3|738921.7|29
1621264180000|2021-05-17 15:09:40|740921|738921|740895.9|738895.9|740936.5|739426.5|740395.8|738858.7|28
1621264190000|2021-05-17 15:09:50|740918.5|738918.5|740416.4|739416.4|740960.2|739427.4|740401.1|738859.4|25
1621264200000|2021-05-17 15:10:00|740403.7|739403.7|740403.3|739403.3|740900.1|739403.7|740369.5|738869.1|30
1621264210000|2021-05-17 15:10:10|740865.6|738865.6|740875.5|738875.5|740892.4|739386.8|740373.3|738836.6|36
1621264220000|2021-05-17 15:10:20|740877.5|738877.5|740461|739461|740928.3|739463.1|740429.4|738866|35
1621264230000|2021-05-17 15:10:30|740428.7|739428.7|740521.5|739521.5|741021.7|739521.5|740428.7|738975.9|33
1621264240000|2021-05-17 15:10:40|740978.8|738978.8|741011.9|739011.9|741039|739535.9|740496.7|738978|28
1621264250000|2021-05-17 15:10:50|741036.5|739036.5|741023.5|739023.5|741053.3|739534.6|740526.5|739015|26
1621264260000|2021-05-17 15:11:00|741030|739030|741030.5|739030.5|741066.4|739552.4|740528.8|738961.4|32
1621264270000|2021-05-17 15:11:10|741037.6|739037.6|741006.5|739006.5|741060.9|739553|740476|739006.5|25
1621264280000|2021-05-17 15:11:20|740482.3|739482.3|741112.5|739112.5|741112.5|739600.5|740482.3|738977.1|20
1621264290000|2021-05-17 15:11:30|740605.9|739605.9|740610.6|739610.6|740620.3|739620.3|740600.1|739600.1|21
1621264300000|2021-05-17 15:11:40|740611.5|739611.5|740991.4|738991.4|741027.8|739617.4|740505|738991.4|31
1621264310000|2021-05-17 15:11:50|740533.8|739533.8|741009.4|739009.4|741020.2|739533.8|740506.2|738983.9|30
1621264320000|2021-05-17 15:12:00|740998.5|738998.5|740984.9|738984.9|741027.2|739522.5|740518|738984.9|23
1621264330000|2021-05-17 15:12:10|740995|738995|740969|738969|740995|739504.8|740439.6|738904.2|34
1621264340000|2021-05-17 15:12:20|740466|739466|740889.3|738889.3|740921|739468|740384.1|738869.1|24
1621264350000|2021-05-17 15:12:30|740403.4|739403.4|740919.5|738919.5|740919.5|739423.7|740350.4|738832.5|33
1621264360000|2021-05-17 15:12:40|740917.8|738917.8|740910.1|738910.1|740933.3|739406.1|740391.8|738899.4|30
1621264370000|2021-05-17 15:12:50|740905.7|738905.7|740977|738977|740991.6|739440.8|740440.1|738905.7|22
1621264380000|2021-05-17 15:13:00|740976.4|738976.4|740396.9|739396.9|741004.6|739502|740396.9|738942.3|29
1621264390000|2021-05-17 15:13:10|740911.7|738911.7|740379.7|739379.7|740911.7|739386.1|740372.7|738864.2|28
1621264400000|2021-05-17 15:13:20|740381.1|739381.1|740900.4|738900.4|740911.9|739407.6|740362.5|738862.2|34
1621264410000|2021-05-17 15:13:30|740901|738901|740904.4|738904.4|740912.6|739401.7|740379.8|738889.7|20
1621264420000|2021-05-17 15:13:40|740906|738906|740363.8|739363.8|740912.5|739364.6|740330.2|738829.6|29
1621264430000|2021-05-17 15:13:50|740361.3|739361.3|740181|739181|740852.3|739361.3|740181|738697.2|27
1621264440000|2021-05-17 15:14:00|740693.1|738693.1|740712.7|738712.7|740726.5|739207.8|740188|738666.3|27
1621264450000|2021-05-17 15:14:10|740720.1|738720.1|740706.5|738706.5|740721.2|739209.3|740169.9|738670.5|26
1621264460000|2021-05-17 15:14:20|740707.8|738707.8|740687.9|738687.9|740707.8|739188.6|740179.7|738679.5|22
1621264470000|2021-05-17 15:14:30|740686.9|738686.9|740210.8|739210.8|740722|739221.8|740195|738679.9|24
1621264480000|2021-05-17 15:14:40|740212.1|739212.1|740222.4|739222.4|740726.8|739230.1|740202.6|738714.5|23
1621264490000|2021-05-17 15:14:50|740216.3|739216.3|740800.9|738800.9|740821.1|739323.7|740215.8|738769.5|30
1621264500000|2021-05-17 15:15:00|740804.3|738804.3|740817.3|738817.3|740826|739307|740283|738780.6|32
1621264510000|2021-05-17 15:15:10|740818.4|738818.4|740403.4|739403.4|740866|739403.4|740312|738816.8|20
1621264520000|2021-05-17 15:15:20|740381.7|739381.7|740826.5|738826.5|740831.8|739400.1|740319.1|738821.5|28
1621264530000|2021-05-17 15:15:30|740818.4|738818.4|740277.5|739277.5|740818.6|739325.5|740277.5|738818.4|19
1621264540000|2021-05-17 15:15:40|740276|739276|740752.5|738752.5|740790|739291.3|740270.8|738752.5|22
1621264550000|2021-05-17 15:15:50|740755|738755|740780.5|738780.5|740805.1|739284.4|740251.6|738738.5|32
1621264560000|2021-05-17 15:16:00|740777.9|738777.9|740826.5|738826.5|740826.5|739335.5|740277.7|738777.9|36
1621264570000|2021-05-17 15:16:10|740826.4|738826.4|740823.8|738823.8|740826.4|739311.8|740311.8|738803.4|31
1621264580000|2021-05-17 15:16:20|740821.5|738821.5|740358.5|739358.5|740850.2|739358.5|740341.3|738819.3|24
1621264590000|2021-05-17 15:16:30|740845.5|738845.5|740738.1|738738.1|740851.2|739344.8|740240.8|738738.1|35
1621264600000|2021-05-17 15:16:40|740739.1|738739.1|740725.9|738725.9|740748.5|739244.2|740209|738683.2|31
1621264610000|2021-05-17 15:16:50|740719.1|738719.1|740724.3|738724.3|740735.9|738735.9|740719.1|738719.1|24
1621264620000|2021-05-17 15:17:00|740723.3|738723.3|740255.7|739255.7|740756.4|739256.1|740255.1|738721.6|31
1621264630000|2021-05-17 15:17:10|740255.5|739255.5|740581.1|738581.1|740699.7|739256.2|740091.6|738581.1|25
1621264640000|2021-05-17 15:17:20|740086|739086|740530.8|738530.8|740632.4|739131.3|740023.9|738525.6|30
1621264650000|2021-05-17 15:17:30|740526.3|738526.3|740027.6|739027.6|740540.2|739029.9|740018.6|738526.3|19
1621264660000|2021-05-17 15:17:40|740028.7|739028.7|740545.7|738545.7|740545.7|739031.1|740028.2|738528|29
1621264670000|2021-05-17 15:17:50|740544.3|738544.3|740601.4|738601.4|740607.1|739105.4|740048|738544.3|26
1621264680000|2021-05-17 15:18:00|740606.5|738606.5|740600.2|738600.2|740617.1|739104|740093.3|738582.2|32
1621264690000|2021-05-17 15:18:10|740603.2|738603.2|740607.9|738607.9|740619.3|739116.9|740098.4|738596.7|29
1621264700000|2021-05-17 15:18:20|740607.8|738607.8|740016|739016|740620.1|739016|740016|738585.4|24
1621264710000|2021-05-17 15:18:30|740462.7|738462.7|740463|738463|740501.5|738501.5|740461.1|738461.1|39
1621264720000|2021-05-17 15:18:40|740460.8|738460.8|740524|738524|740524|738976.3|739976.3|738460.8|32
1621264730000|2021-05-17 15:18:50|740518.5|738518.5|740563.2|738563.2|740563.2|739000|739999.9|738508.7|30
1621264740000|2021-05-17 15:19:00|740558.6|738558.6|740577.3|738577.3|740632.5|739139.5|740065.6|738555.1|39
1621264750000|2021-05-17 15:19:10|740575.4|738575.4|740595.5|738595.5|740595.5|738595.5|740539.4|738539.4|37
1621264760000|2021-05-17 15:19:20|740594.9|738594.9|740620|738620|740629.9|738629.9|740583|738583|33
1621264770000|2021-05-17 15:19:30|740619.7|738619.7|740673.4|738673.4|740687.5|738687.5|740619.7|738619.7|36
1621264780000|2021-05-17 15:19:40|740676|738676|740675.6|738675.6|740697.9|738697.9|740668.2|738668.2|30
1621264790000|2021-05-17 15:19:50|740673.4|738673.4|740691.6|738691.6|740691.6|738691.6|740667.3|738667.3|36
1621264800000|2021-05-17 15:20:00|740690.8|738690.8|740678.2|738678.2|740690.8|738690.8|740648.6|738648.6|39
1621264810000|2021-05-17 15:20:10|740686.5|738686.5|740168.3|739168.3|740719.3|739168.3|740168.3|738657|36
1621264820000|2021-05-17 15:20:20|740684.5|738684.5|740639.2|738639.2|740684.5|738684.5|740632.7|738632.7|28
1621264830000|2021-05-17 15:20:30|740647.8|738647.8|740590.3|738590.3|740647.8|738647.8|740590.3|738590.3|30
1621264840000|2021-05-17 15:20:40|740589.1|738589.1|740637.5|738637.5|740640.3|739127.6|740110.2|738580.2|36
1621264850000|2021-05-17 15:20:50|740153.5|739153.5|740660.5|738660.5|740660.5|739153.5|740153.5|738621.2|37
1621264860000|2021-05-17 15:21:00|740666.5|738666.5|740655.9|738655.9|740667.3|739147.5|740147.5|738638.4|39
1621264870000|2021-05-17 15:21:10|740653.4|738653.4|740696.3|738696.3|740704.2|739163|740163|738649.4|26
1621264880000|2021-05-17 15:21:20|740696.2|738696.2|740658.7|738658.7|740696.2|739164|740164|738650|38
1621264890000|2021-05-17 15:21:30|740660.2|738660.2|740655.6|738655.6|740660.2|738660.2|740638.4|738638.4|23
1621264900000|2021-05-17 15:21:40|740654.5|738654.5|740660.3|738660.3|740666.4|739161.8|740147.7|738644|29
1621264910000|2021-05-17 15:21:50|740660.7|738660.7|740660.5|738660.5|740686.8|738686.8|740658.2|738658.2|23
1621264920000|2021-05-17 15:22:00|740683.7|738683.7|740663.2|738663.2|740683.7|738683.7|740634.9|738634.9|35
1621264930000|2021-05-17 15:22:10|740663.4|738663.4|740115.2|739115.2|740663.4|739126.5|740115.2|738622.5|31
1621264940000|2021-05-17 15:22:20|740114.6|739114.6|740617.8|738617.8|740629.5|739134.2|740113.7|738617.8|29
1621264950000|2021-05-17 15:22:30|740622.8|738622.8|739989|738989|740625.6|739120.3|739951.9|738410.5|32
1621264960000|2021-05-17 15:22:40|740006.9|739006.9|740454.5|738454.5|740503.3|739007.7|739938.4|738434.5|37
1621264970000|2021-05-17 15:22:50|740436|738436|739960.4|738960.4|740474.5|738973|739939.2|738414.5|31
1621264980000|2021-05-17 15:23:00|739959.5|738959.5|740465.7|738465.7|740473.7|738959.5|739959.5|738460.1|20
1621264990000|2021-05-17 15:23:10|739974.9|738974.9|739957.4|738957.4|739978.9|738978.9|739957.4|738957.4|25
1621265000000|2021-05-17 15:23:20|739957.5|738957.5|740047.4|739047.4|740464.2|739047.5|739950.5|738457.3|24
1621265010000|2021-05-17 15:23:30|740045.4|739045.4|740030.4|739030.4|740560.6|739062.8|740030.4|738531.6|25
1621265020000|2021-05-17 15:23:40|740031.9|739031.9|740553.8|738553.8|740568|739063.4|740029|738530|36
1621265030000|2021-05-17 15:23:50|740552.2|738552.2|740526.1|738526.1|740560.2|739026.2|740014.1|738517.5|35
1621265040000|2021-05-17 15:24:00|740524.6|738524.6|740557.9|738557.9|740570|738570|740524.4|738524.4|33
1621265050000|2021-05-17 15:24:10|740562.1|738562.1|740578.6|738578.6|740581.1|738581.1|740561.8|738561.8|30
1621265060000|2021-05-17 15:24:20|740578.5|738578.5|740600.5|738600.5|740600.5|739092.7|740061.3|738570.8|39
1621265070000|2021-05-17 15:24:30|740108.2|739108.2|740610.7|738610.7|740622.7|739108.2|740108.2|738607.1|32
1621265080000|2021-05-17 15:24:40|740610.9|738610.9|740631.9|738631.9|740631.9|738631.9|740609.7|738609.7|28
1621265090000|2021-05-17 15:24:50|740628.6|738628.6|740609.7|738609.7|740631.3|738631.3|740609.7|738609.7|27
1621265100000|2021-05-17 15:25:00|740616|738616|740529.8|738529.8|740616|738616|740504|738504|32
1621265110000|2021-05-17 15:25:10|740524.6|738524.6|740627.3|738627.3|740627.3|739102.1|740040.7|738522.2|31
1621265120000|2021-05-17 15:25:20|740624.9|738624.9|740607.6|738607.6|740648.8|739144.7|740140|738604|37
1621265130000|2021-05-17 15:25:30|740614.5|738614.5|740629.3|738629.3|740635.9|738635.9|740570.5|738570.5|32
1621265140000|2021-05-17 15:25:40|740629.2|738629.2|740625.9|738625.9|740651.1|739143.1|740122.9|738625.9|32
1621265150000|2021-05-17 15:25:50|740624.1|738624.1|740532.9|738532.9|740624.1|739107.1|740030.5|738532.9|36
1621265160000|2021-05-17 15:26:00|740537|738537|740502.6|738502.6|740537.8|739026.1|740026.1|738495.9|33
1621265170000|2021-05-17 15:26:10|740494.8|738494.8|740445.4|738445.4|740494.8|738961|739936.5|738426|30
1621265180000|2021-05-17 15:26:20|740446.7|738446.7|740468.3|738468.3|740473.3|738971.6|739951.7|738431.4|32
1621265190000|2021-05-17 15:26:30|740467.1|738467.1|740468.7|738468.7|740479.2|738479.2|740454.7|738454.7|30
1621265200000|2021-05-17 15:26:40|740467.8|738467.8|740478.1|738478.1|740485.5|738979.5|739972.1|738453.6|24
1621265210000|2021-05-17 15:26:50|740477.1|738477.1|740460.6|738460.6|740477.5|738477.5|740456.5|738456.5|25
1621265220000|2021-05-17 15:27:00|740465.5|738465.5|740455.7|738455.7|740478.5|738977.8|739967.1|738453.3|28
1621265230000|2021-05-17 15:27:10|740454.7|738454.7|740449.7|738449.7|740456.1|738456.1|740439.3|738439.3|21
1621265240000|2021-05-17 15:27:20|740450.8|738450.8|740494.8|738494.8|740500.9|738999|739984.9|738450.4|28
1621265250000|2021-05-17 15:27:30|740494.5|738494.5|740471.1|738471.1|740494.5|738494.5|740471.1|738471.1|35
1621265260000|2021-05-17 15:27:40|740469.7|738469.7|740463.4|738463.4|740471.9|738968.5|739955.1|738454.8|35
1621265270000|2021-05-17 15:27:50|740464|738464|740465.6|738465.6|740466.7|738466.7|740454.6|738454.6|19
1621265280000|2021-05-17 15:28:00|740466.9|738466.9|740461.1|738461.1|740496.2|738973.2|739973.2|738461.1|36
1621265290000|2021-05-17 15:28:10|739954.3|738954.3|740442.5|738442.5|740454|738954.3|739949.8|738432.5|26
1621265300000|2021-05-17 15:28:20|740440.1|738440.1|740442.6|738442.6|740456.8|738456.8|740431.2|738431.2|33
1621265310000|2021-05-17 15:28:30|740440.5|738440.5|739937.5|738937.5|740441.6|738937.5|739937.5|738419.5|33
1621265320000|2021-05-17 15:28:40|739939.4|738939.4|740496.1|738496.1|740515.9|738975.1|739935.7|738424.7|39
1621265330000|2021-05-17 15:28:50|740484.5|738484.5|740584|738584|740584|739071.2|740071.2|738482.3|31
1621265340000|2021-05-17 15:29:00|740583.5|738583.5|739964.3|738964.3|740584|739037.5|739963.1|738428.8|32
1621265350000|2021-05-17 15:29:10|739962|738962|740484.5|738484.5|740484.6|738966.7|739957.7|738471.1|23
1621265360000|2021-05-17 15:29:20|740501.9|738501.9|740470.5|738470.5|740503.5|738966.6|739964.1|738455.5|28
1621265370000|2021-05-17 15:29:30|740471.3|738471.3|740495.1|738495.1|740495.1|738982.9|739982.9|738471.3|27
1621265380000|2021-05-17 15:29:40|740494.8|738494.8|740481.4|738481.4|740499|738499|740478.7|738478.7|21
1621265390000|2021-05-17 15:29:50|740485.4|738485.4|740526.8|738526.8|740532.5|739036.2|739984.3|738478.9|31
1621265400000|2021-05-17 15:30:00|740529.1|738529.1|740563.7|738563.7|740583.4|738583.4|740522.2|738522.2|36
1621265410000|2021-05-17 15:30:10|740553.3|738553.3|740556.1|738556.1|740587.4|739085.5|740058.5|738547.6|37
1621265420000|2021-05-17 15:30:20|740556.8|738556.8|740557.5|738557.5|740563.4|738563.4|740552.7|738552.7|26
1621265430000|2021-05-17 15:30:30|740556.3|738556.3|740057|739057|740556.6|739058.5|740051.8|738553.8|11
1621265440000|2021-05-17 15:30:40|740056.7|739056.7|740442.9|738442.9|740513.2|739056.7|739928.8|738417.5|24
1621265450000|2021-05-17 15:30:50|740443|738443|740526.9|738526.9|740541.6|739027.7|739971.6|738443|35
1621265460000|2021-05-17 15:31:00|740526.2|738526.2|740505.7|738505.7|740526.9|738526.9|740488.2|738488.2|34
1621265470000|2021-05-17 15:31:10|740504.3|738504.3|740102.5|739102.5|740599|739107.5|740094.1|738504.3|29
1621265480000|2021-05-17 15:31:20|740100.1|739100.1|740057.4|739057.4|740642.5|739124.1|740038.1|738624.1|27
1621265490000|2021-05-17 15:31:30|740058.2|739058.2|740126.1|739126.1|740126.3|739126.3|740042.1|739042.1|16
1621265500000|2021-05-17 15:31:40|740125.5|739125.5|740106.9|739106.9|740619.6|739125.5|740103|738595.3|20
1621265510000|2021-05-17 15:31:50|740105|739105|740124|739124|740626.1|739129.4|740104.4|738606.2|22
1621265520000|2021-05-17 15:32:00|740121.1|739121.1|740637.5|738637.5|740637.5|739132.7|740088|738630.5|16
1621265530000|2021-05-17 15:32:10|740618.5|738618.5|740131.5|739131.5|740618.5|739133.5|740117.4|738618.5|21
1621265540000|2021-05-17 15:32:20|740130.2|739130.2|740116.3|739116.3|740132.6|739132.6|740116.3|739116.3|20
1621265550000|2021-05-17 15:32:30|740122.2|739122.2|740130.1|739130.1|740131.7|739131.7|740117.7|739117.7|28
1621265560000|2021-05-17 15:32:40|740126.4|739126.4|740635.7|738635.7|740647.1|739137.1|740125.3|738631.1|24
1621265570000|2021-05-17 15:32:50|740633.1|738633.1|740125.5|739125.5|740633.1|739151.1|740125.5|738608.5|30
1621265580000|2021-05-17 15:33:00|740124.9|739124.9|740445.2|738445.2|740502.7|739134.7|739969.2|738445.2|27
1621265590000|2021-05-17 15:33:10|740444.6|738444.6|740434.1|738434.1|740446.2|738948.5|739918|738397.7|31
1621265600000|2021-05-17 15:33:20|740431|738431|740434|738434|740436.2|738932.6|739925|738412.9|29
1621265610000|2021-05-17 15:33:30|740433.5|738433.5|740451.1|738451.1|740455.8|738455.8|740433.5|738433.5|23
1621265620000|2021-05-17 15:33:40|740453.4|738453.4|740486.2|738486.2|740498.6|738498.6|740440.4|738440.4|30
1621265630000|2021-05-17 15:33:50|740484.3|738484.3|740457.5|738457.5|740511.9|738994|739977.7|738457.5|29
1621265640000|2021-05-17 15:34:00|740496.3|738496.3|740465.4|738465.4|740497.5|738989|739961.7|738445.3|39
1621265650000|2021-05-17 15:34:10|740469.8|738469.8|740460.5|738460.5|740472.9|738982|739963.1|738453.4|23
1621265660000|2021-05-17 15:34:20|740449.5|738449.5|740451.5|738451.5|740486.9|738973.6|739973.6|738443|34
1621265670000|2021-05-17 15:34:30|740449|738449|740472|738472|740482.9|738951|739951|738431.1|36
1621265680000|2021-05-17 15:34:40|740469.6|738469.6|740467.4|738467.4|740485.2|738485.2|740462.1|738462.1|32
1621265690000|2021-05-17 15:34:50|740472.4|738472.4|740442.9|738442.9|740472.4|738966.2|739946.4|738435.3|31
1621265700000|2021-05-17 15:35:00|740410.7|738410.7|740340|738340|740414.7|738856.7|739847.6|738324.9|38
1621265710000|2021-05-17 15:35:10|740339.5|738339.5|740341.1|738341.1|740372.2|738372.2|740327.5|738327.5|40
1621265720000|2021-05-17 15:35:20|740348.6|738348.6|740348.3|738348.3|740359.2|738866.1|739861.2|738339.7|18
1621265730000|2021-05-17 15:35:30|740346.5|738346.5|740335.6|738335.6|740365.4|738854.4|739854.4|738333.4|32
1621265740000|2021-05-17 15:35:40|740328|738328|740342.6|738342.6|740343.9|738839.4|739826.6|738306.5|30
1621265750000|2021-05-17 15:35:50|740338|738338|740311.7|738311.7|740342|738342|740301.5|738301.5|29
1621265760000|2021-05-17 15:36:00|740305.6|738305.6|740209.5|738209.5|740313.9|738748.6|739711.8|738201.6|33
1621265770000|2021-05-17 15:36:10|740193.7|738193.7|739646.5|738646.5|740197.3|738675.2|739635.9|738193.7|32
1621265780000|2021-05-17 15:36:20|739644.7|738644.7|739640.8|738640.8|739644.7|738644.7|739640.8|738640.8|20
1621265790000|2021-05-17 15:36:30|739640.3|738640.3|739564.4|738564.4|739645.5|738645.5|739564.4|738564.4|20
1621265800000|2021-05-17 15:36:40|740061.2|738061.2|740074.4|738074.4|740083.8|738583.2|739551.1|738061.1|40
1621265810000|2021-05-17 15:36:50|740071.7|738071.7|739905|737905|740085.5|738585.4|739397.3|737905|36
1621265820000|2021-05-17 15:37:00|739404.7|738404.7|739925.5|737925.5|739930.3|738412.4|739357.6|737888.7|39
1621265830000|2021-05-17 15:37:10|739929.8|737929.8|740086.6|738086.6|740103.8|738583.6|739448.8|737929.7|33
1621265840000|2021-05-17 15:37:20|740089.1|738089.1|740097.3|738097.3|740104|738104|740081|738081|36
1621265850000|2021-05-17 15:37:30|740101.4|738101.4|740088.7|738088.7|740108.3|738108.3|740088.7|738088.7|29
1621265860000|2021-05-17 15:37:40|740085.6|738085.6|740085.1|738085.1|740115|738626|739626|738078.5|32
1621265870000|2021-05-17 15:37:50|740092.8|738092.8|740092|738092|740129.4|738609.3|739583.5|738078.9|27
1621265880000|2021-05-17 15:38:00|740086.6|738086.6|740119.2|738119.2|740128|738624|739587.8|738081.6|29
1621265890000|2021-05-17 15:38:10|740117.1|738117.1|739662|738662|740152.2|738662|739662|738111.2|31
1621265900000|2021-05-17 15:38:20|740141.9|738141.9|740094.3|738094.3|740141.9|738605.3|739604.1|738091|28
1621265910000|2021-05-17 15:38:30|740098.3|738098.3|740142|738142|740157.7|738157.7|740094.7|738094.7|30
1621265920000|2021-05-17 15:38:40|740146.3|738146.3|740116.8|738116.8|740154.6|738154.6|740116.8|738116.8|29
1621265930000|2021-05-17 15:38:50|740117.7|738117.7|740123.7|738123.7|740134.4|738134.4|740117.1|738117.1|38
1621265940000|2021-05-17 15:39:00|740129.2|738129.2|740142|738142|740152.7|738152.7|740124.2|738124.2|32
1621265950000|2021-05-17 15:39:10|740143.2|738143.2|740104.9|738104.9|740144.2|738640.4|739640.4|738099.5|25
1621265960000|2021-05-17 15:39:20|740130.5|738130.5|739611.4|738611.4|740133.4|738631.2|739609.8|738112.8|36
1621265970000|2021-05-17 15:39:30|739612.7|738612.7|740132|738132|740132|738643.2|739602.3|738132|33
1621265980000|2021-05-17 15:39:40|740137|738137|740159.5|738159.5|740162.2|738670.4|739648.5|738137|27
1621265990000|2021-05-17 15:39:50|740159.7|738159.7|740162.3|738162.3|740166.5|738166.5|740158.8|738158.8|21
1621266000000|2021-05-17 15:40:00|740158.3|738158.3|739896|737896|740158.3|738644.3|739546.8|737874.9|39
1621266010000|2021-05-17 15:40:10|739895.8|737895.8|739730.3|737730.3|739895.8|738369.2|739323.9|737721.5|39
1621266020000|2021-05-17 15:40:20|739723.3|737723.3|739757|737757|739758.5|737758.5|739689.7|737689.7|35
1621266030000|2021-05-17 15:40:30|739755|737755|739839|737839|739867.2|738346.3|739273.5|737749.6|35
1621266040000|2021-05-17 15:40:40|739846.5|737846.5|739831.8|737831.8|739873|737873|739820.1|737820.1|39
1621266050000|2021-05-17 15:40:50|739831.5|737831.5|739820.2|737820.2|739845.9|738340|739309.6|737799.6|38
1621266060000|2021-05-17 15:41:00|739805.3|737805.3|739852.6|737852.6|739867.4|738341|739312.4|737805.3|33
1621266070000|2021-05-17 15:41:10|739855.3|737855.3|739340.4|738340.4|739874.5|738370.5|739333.7|737826|39
1621266080000|2021-05-17 15:41:20|739856.6|737856.6|739900.4|737900.4|739913|738412|739335.6|737829.8|39
1621266090000|2021-05-17 15:41:30|739904.2|737904.2|739404.7|738404.7|739913.8|738407.8|739397.8|737894.2|36
1621266100000|2021-05-17 15:41:40|739399.5|738399.5|739893.5|737893.5|739904|738415|739394.9|737873.3|35
1621266110000|2021-05-17 15:41:50|739899.6|737899.6|739427.9|738427.9|739953.5|738442|739423.9|737894.8|39
1621266120000|2021-05-17 15:42:00|739429.1|738429.1|739409.4|738409.4|739915.7|738431.8|739386.4|737890|35
1621266130000|2021-05-17 15:42:10|739402.2|738402.2|739366.6|738366.6|739909.9|738421.2|739366.6|737877.5|38
1621266140000|2021-05-17 15:42:20|739357.4|738357.4|739356.6|738356.6|739864.5|738369.8|739347.2|737844.3|40
1621266150000|2021-05-17 15:42:30|739364.6|738364.6|739419.1|738419.1|739929.3|738426.2|739345.4|737822.8|34
1621266160000|2021-05-17 15:42:40|739442.3|738442.3|740025.3|738025.3|740031.9|738540.3|739435.1|737946.1|35
1621266170000|2021-05-17 15:42:50|740024.2|738024.2|740035.8|738035.8|740038.4|738038.4|740023.7|738023.7|34
1621266180000|2021-05-17 15:43:00|740035.3|738035.3|739999.6|737999.6|740037.5|738521|739486|737974.7|38
1621266190000|2021-05-17 15:43:10|739999.5|737999.5|740014.9|738014.9|740027.4|738530.5|739509|737997.2|34
1621266200000|2021-05-17 15:43:20|740011|738011|740034.2|738034.2|740054.2|738560.9|739549.6|738011|29
1621266210000|2021-05-17 15:43:30|740045.1|738045.1|739993.6|737993.6|740051.2|738542.1|739490.4|737987.2|34
1621266220000|2021-05-17 15:43:40|739989.3|737989.3|739526.1|738526.1|740047|738526.1|739515|737981.5|27
1621266230000|2021-05-17 15:43:50|740027.8|738027.8|739516.7|738516.7|740086.2|738532.6|739516.7|738014.3|34
1621266240000|2021-05-17 15:44:00|739995.3|737995.3|740103.5|738103.5|740103.5|738609.9|739482.7|737960.1|34
1621266250000|2021-05-17 15:44:10|740091.2|738091.2|739602.3|738602.3|740099.3|738602.3|739602.3|738085|31
1621266260000|2021-05-17 15:44:20|740097.2|738097.2|740117.9|738117.9|740130|738644|739644|738083.7|30
1621266270000|2021-05-17 15:44:30|740115.3|738115.3|740083.9|738083.9|740115.3|738600.5|739567.2|738050.1|40
1621266280000|2021-05-17 15:44:40|740084.8|738084.8|740161.5|738161.5|740161.5|738161.5|740083|738083|35
1621266290000|2021-05-17 15:44:50|740160.2|738160.2|740114|738114|740179|738665.4|739665.4|738111|24
1621266300000|2021-05-17 15:45:00|740109.6|738109.6|740173.5|738173.5|740187.3|738187.3|740091.5|738091.5|29
1621266310000|2021-05-17 15:45:10|740171.5|738171.5|740198.2|738198.2|740204.4|738204.4|740163.9|738163.9|22
1621266320000|2021-05-17 15:45:20|740204.1|738204.1|740278.4|738278.4|740278.4|738278.4|740184.4|738184.4|32
1621266330000|2021-05-17 15:45:30|740275.6|738275.6|740221.5|738221.5|740285|738285|740210.9|738210.9|30
1621266340000|2021-05-17 15:45:40|740236.1|738236.1|740239.8|738239.8|740249.7|738249.7|740215.9|738215.9|32
1621266350000|2021-05-17 15:45:50|740261.2|738261.2|740233.5|738233.5|740261.3|738261.3|740223.4|738223.4|32
1621266360000|2021-05-17 15:46:00|740222.8|738222.8|740244.7|738244.7|740248.8|738723.6|739715|738214.5|27
1621266370000|2021-05-17 15:46:10|740237.8|738237.8|740095.1|738095.1|740244|738244|740089|738089|23
1621266380000|2021-05-17 15:46:20|740096.1|738096.1|740072.4|738072.4|740102.6|738102.6|740069.1|738069.1|13
1621266390000|2021-05-17 15:46:30|740081.2|738081.2|740091|738091|740096.2|738096.2|740075.6|738075.6|17
1621266400000|2021-05-17 15:46:40|740094.1|738094.1|740131.3|738131.3|740133.1|738133.1|740069.9|738069.9|22
1621266410000|2021-05-17 15:46:50|740134.1|738134.1|740151|738151|740157.2|738642.3|739642.3|738128.9|21
1621266420000|2021-05-17 15:47:00|740150.2|738150.2|740158|738158|740158|738158|740129.7|738129.7|21
1621266430000|2021-05-17 15:47:10|740160.3|738160.3|740084.8|738084.8|740160.3|738160.3|740081.8|738081.8|24
1621266440000|2021-05-17 15:47:20|740083|738083|740041.1|738041.1|740096|738096|740040.9|738040.9|26
1621266450000|2021-05-17 15:47:30|740055.5|738055.5|740069.2|738069.2|740082|738082|740020.8|738020.8|27
1621266460000|2021-05-17 15:47:40|740063.6|738063.6|740057.8|738057.8|740072.6|738072.6|740046|738046|23
1621266470000|2021-05-17 15:47:50|740070|738070|740050.7|738050.7|740080.8|738080.8|740050.7|738050.7|20
1621266480000|2021-05-17 15:48:00|740067.4|738067.4|740073.3|738073.3|740080.9|738080.9|740057.8|738057.8|20
1621266490000|2021-05-17 15:48:10|740075.6|738075.6|740104.3|738104.3|740104.3|738104.3|740074.6|738074.6|26
1621266500000|2021-05-17 15:48:20|740106.5|738106.5|740135|738135|740138.2|738626.4|739624.6|738097.5|27
1621266510000|2021-05-17 15:48:30|740125.5|738125.5|740114.2|738114.2|740129.7|738129.7|740103.1|738103.1|25
1621266520000|2021-05-17 15:48:40|740111.2|738111.2|740113.3|738113.3|740133.6|738133.6|740111.2|738111.2|22
1621266530000|2021-05-17 15:48:50|740113.6|738113.6|739556|738556|740130.3|738559.5|739556|738064.1|31
1621266540000|2021-05-17 15:49:00|739559.2|738559.2|740135.7|738135.7|740135.8|738610.8|739559.2|738061.3|28
1621266550000|2021-05-17 15:49:10|740135.3|738135.3|740117.9|738117.9|740135.3|738614.1|739606.6|738111.5|20
1621266560000|2021-05-17 15:49:20|740118.2|738118.2|739977|737977|740127|738127|739962.4|737962.4|27
1621266570000|2021-05-17 15:49:30|739986.4|737986.4|739972.1|737972.1|739998.7|737998.7|739955.2|737955.2|23
1621266580000|2021-05-17 15:49:40|739973.6|737973.6|739944.2|737944.2|739995.5|737995.5|739944.2|737944.2|27
1621266590000|2021-05-17 15:49:50|739932.1|737932.1|739928|737928|739951.7|737951.7|739900.8|737900.8|29
1621266600000|2021-05-17 15:50:00|739931.2|737931.2|739895|737895|739961.2|737961.2|739866.7|737866.7|33
1621266610000|2021-05-17 15:50:10|739861.3|737861.3|739835.9|737835.9|739861.3|737861.3|739822.9|737822.9|27
1621266620000|2021-05-17 15:50:20|739834.3|737834.3|739866.2|737866.2|739910.7|738364.1|739364.1|737817.7|34
1621266630000|2021-05-17 15:50:30|739873.2|737873.2|739961.5|737961.5|739989|737989|739868.8|737868.8|28
1621266640000|2021-05-17 15:50:40|739959|737959|740010.1|738010.1|740010.5|738010.5|739959|737959|22
1621266650000|2021-05-17 15:50:50|740011.4|738011.4|739985.9|737985.9|740024.2|738024.2|739975.6|737975.6|32
1621266660000|2021-05-17 15:51:00|739989.2|737989.2|740026.1|738026.1|740038.6|738038.6|739989.2|737989.2|30
1621266670000|2021-05-17 15:51:10|740025.7|738025.7|740087.3|738087.3|740092.7|738092.7|740025.6|738025.6|33
1621266680000|2021-05-17 15:51:20|740092|738092|740091.7|738091.7|740132.1|738132.1|740086.7|738086.7|26
1621266690000|2021-05-17 15:51:30|740092|738092|740100|738100|740121.9|738121.9|740085.2|738085.2|17
1621266700000|2021-05-17 15:51:40|740093|738093|740103.3|738103.3|740111.9|738111.9|740085.9|738085.9|28
1621266710000|2021-05-17 15:51:50|740107|738107|740117.1|738117.1|740129.6|738129.6|740107|738107|17
1621266720000|2021-05-17 15:52:00|740123.4|738123.4|740166.6|738166.6|740181.9|738181.9|740123.4|738123.4|24
1621266730000|2021-05-17 15:52:10|740160.7|738160.7|740177.5|738177.5|740177.8|738676.3|739675.5|738135.7|26
1621266740000|2021-05-17 15:52:20|740163|738163|740295.5|738295.5|740298.7|738298.7|740163|738163|33
1621266750000|2021-05-17 15:52:30|740311.3|738311.3|740421.6|738421.6|740421.6|738421.6|740293.7|738293.7|24
1621266760000|2021-05-17 15:52:40|740414.7|738414.7|740011.9|739011.9|740535.9|739020.1|739944.7|738362.2|31
1621266770000|2021-05-17 15:52:50|740015.8|739015.8|740598.1|738598.1|740603.7|739015.8|740011.2|738581.1|31
1621266780000|2021-05-17 15:53:00|740597.4|738597.4|740299.1|738299.1|740604.1|738950.5|739812.7|738264.7|33
1621266790000|2021-05-17 15:53:10|740299.4|738299.4|740246.3|738246.3|740302.6|738302.6|740219.7|738219.7|30
1621266800000|2021-05-17 15:53:20|740244.4|738244.4|740307.6|738307.6|740316.5|738316.5|740239.2|738239.2|35
1621266810000|2021-05-17 15:53:30|740312.3|738312.3|740289|738289|740312.9|738312.9|740287.8|738287.8|28
1621266820000|2021-05-17 15:53:40|740292.2|738292.2|740299.7|738299.7|740321.3|738321.3|740292.2|738292.2|25
1621266830000|2021-05-17 15:53:50|740299.9|738299.9|740300.9|738300.9|740300.9|738300.9|740290.8|738290.8|24
1621266840000|2021-05-17 15:54:00|740299.9|738299.9|740293|738293|740300.4|738300.4|740291|738291|20
1621266850000|2021-05-17 15:54:10|740294.3|738294.3|740267.6|738267.6|740294.4|738294.4|740257.2|738257.2|23
1621266860000|2021-05-17 15:54:20|740276.7|738276.7|740267.8|738267.8|740281.9|738281.9|740258.9|738258.9|29
1621266870000|2021-05-17 15:54:30|740263.9|738263.9|740198.7|738198.7|740264.9|738264.9|740187|738187|30
1621266880000|2021-05-17 15:54:40|740202.9|738202.9|740178|738178|740204.8|738204.8|740171.2|738171.2|21
1621266890000|2021-05-17 15:54:50|740189.3|738189.3|740118.7|738118.7|740221.8|738221.8|740104.6|738104.6|27
1621266900000|2021-05-17 15:55:00|740110.3|738110.3|740108|738108|740116.8|738116.8|740104.1|738104.1|25
1621266910000|2021-05-17 15:55:10|740107|738107|740112.3|738112.3|740130.5|738130.5|740105.2|738105.2|24
1621266920000|2021-05-17 15:55:20|740119|738119|740122.3|738122.3|740122.3|738122.3|740104.7|738104.7|21
1621266930000|2021-05-17 15:55:30|740121.5|738121.5|740101.9|738101.9|740129.6|738129.6|740082.6|738082.6|26
1621266940000|2021-05-17 15:55:40|740102|738102|740095.1|738095.1|740110|738110|740084.8|738084.8|22
1621266950000|2021-05-17 15:55:50|740092.8|738092.8|740073.7|738073.7|740110.1|738110.1|740065|738065|29
1621266960000|2021-05-17 15:56:00|740068.3|738068.3|740070.8|738070.8|740092.1|738092.1|740045.3|738045.3|31
1621266970000|2021-05-17 15:56:10|740070.4|738070.4|740082.4|738082.4|740096.6|738096.6|740058.4|738058.4|24
1621266980000|2021-05-17 15:56:20|740096.4|738096.4|740079.9|738079.9|740096.4|738096.4|740079.9|738079.9|22
1621266990000|2021-05-17 15:56:30|740081.4|738081.4|740065.6|738065.6|740084.5|738084.5|740059.9|738059.9|18
1621267000000|2021-05-17 15:56:40|740068.8|738068.8|740102.1|738102.1|740102.2|738102.2|740065.6|738065.6|21
1621267010000|2021-05-17 15:56:50|740084.7|738084.7|740102.2|738102.2|740112.2|738112.2|740078.7|738078.7|18
1621267020000|2021-05-17 15:57:00|740095.8|738095.8|740103.6|738103.6|740103.6|738103.6|740091.2|738091.2|19
1621267030000|2021-05-17 15:57:10|740098.1|738098.1|740109.6|738109.6|740110|738110|740094.1|738094.1|17
1621267040000|2021-05-17 15:57:20|740114.9|738114.9|740111.8|738111.8|740127.4|738127.4|740100.7|738100.7|15
1621267050000|2021-05-17 15:57:30|740111.7|738111.7|740098.7|738098.7|740122.5|738122.5|740083.1|738083.1|31
1621267060000|2021-05-17 15:57:40|740099.3|738099.3|740108.2|738108.2|740119.3|738119.3|740090.8|738090.8|25
1621267070000|2021-05-17 15:57:50|740105|738105|740112.7|738112.7|740119.5|738119.5|740082|738082|31
1621267080000|2021-05-17 15:58:00|740119.6|738119.6|740043.9|738043.9|740119.6|738119.6|740035|738035|31
1621267090000|2021-05-17 15:58:10|740055.8|738055.8|740089.8|738089.8|740089.8|738089.8|740045.9|738045.9|24
1621267100000|2021-05-17 15:58:20|740083.4|738083.4|740102.3|738102.3|740103|738103|740062.7|738062.7|32
1621267110000|2021-05-17 15:58:30|740098.6|738098.6|740065.9|738065.9|740101.7|738101.7|740059|738059|28
1621267120000|2021-05-17 15:58:40|740063.6|738063.6|740064.6|738064.6|740090.5|738090.5|740035.7|738035.7|22
1621267130000|2021-05-17 15:58:50|740056.2|738056.2|740106.6|738106.6|740125|738125|740054.4|738054.4|29
1621267140000|2021-05-17 15:59:00|740111.2|738111.2|740192.5|738192.5|740202|738202|740103.1|738103.1|30
1621267150000|2021-05-17 15:59:10|740184.1|738184.1|740179|738179|740193.5|738193.5|740170.8|738170.8|25
1621267160000|2021-05-17 15:59:20|740178.2|738178.2|740175.6|738175.6|740189.8|738189.8|740168.2|738168.2|30
1621267170000|2021-05-17 15:59:30|740209.1|738209.1|740197.1|738197.1|740301.1|738301.1|740197.1|738197.1|27
1621267180000|2021-05-17 15:59:40|740248|738248|740259.7|738259.7|740272.1|738272.1|740246.5|738246.5|25
1621267190000|2021-05-17 15:59:50|740261.4|738261.4|740200.2|738200.2|740283.1|738283.1|740198.5|738198.5|31
1621267200000|2021-05-17 16:00:00|740224|738224|740288.1|738288.1|740302.1|738302.1|740218|738218|33
1621267210000|2021-05-17 16:00:10|740284.6|738284.6|740299.2|738299.2|740299.2|738299.2|740280.8|738280.8|18
1621267220000|2021-05-17 16:00:20|740293|738293|740286.2|738286.2|740309.4|738309.4|740253.4|738253.4|32
1621267230000|2021-05-17 16:00:30|740279.4|738279.4|740162|738162|740286.2|738286.2|740145.2|738145.2|27
1621267240000|2021-05-17 16:00:40|740152.4|738152.4|740101.5|738101.5|740167|738167|740044.3|738044.3|33
1621267250000|2021-05-17 16:00:50|740104.7|738104.7|740096.4|738096.4|740111.7|738111.7|740093.2|738093.2|27
1621267260000|2021-05-17 16:01:00|740106.8|738106.8|740147.8|738147.8|740147.8|738147.8|740089.4|738089.4|30
1621267270000|2021-05-17 16:01:10|740144.6|738144.6|740175.4|738175.4|740189.2|738189.2|740143.2|738143.2|26
1621267280000|2021-05-17 16:01:20|740176.7|738176.7|740220.9|738220.9|740223.9|738223.9|740176.7|738176.7|30
1621267290000|2021-05-17 16:01:30|740222.3|738222.3|740221.5|738221.5|740237.1|738237.1|740167|738167|26
1621267300000|2021-05-17 16:01:40|740223.5|738223.5|740216.2|738216.2|740228.9|738228.9|740212.9|738212.9|26
1621267310000|2021-05-17 16:01:50|740214.9|738214.9|740191.9|738191.9|740224.2|738224.2|740160.6|738160.6|33
1621267320000|2021-05-17 16:02:00|740218.2|738218.2|740160.9|738160.9|740221.4|738221.4|740135.3|738135.3|26
1621267330000|2021-05-17 16:02:10|740165.1|738165.1|740127.4|738127.4|740166.9|738166.9|740120.7|738120.7|31
1621267340000|2021-05-17 16:02:20|740127.8|738127.8|740135.9|738135.9|740170.8|738170.8|740127.6|738127.6|27
1621267350000|2021-05-17 16:02:30|740139.9|738139.9|740143.4|738143.4|740147.9|738147.9|740130.4|738130.4|25
1621267360000|2021-05-17 16:02:40|740147.6|738147.6|740141.6|738141.6|740164.5|738164.5|740141.6|738141.6|22
1621267370000|2021-05-17 16:02:50|740141.4|738141.4|740147.7|738147.7|740147.7|738147.7|740141.1|738141.1|8
1621267380000|2021-05-17 16:03:00|740144.4|738144.4|740164|738164|740164|738164|740140|738140|18
1621267390000|2021-05-17 16:03:10|740164.2|738164.2|740157.8|738157.8|740164.2|738164.2|740152.4|738152.4|18
1621267400000|2021-05-17 16:03:20|740155.9|738155.9|740155.4|738155.4|740161.8|738161.8|740155.4|738155.4|15
1621267410000|2021-05-17 16:03:30|740154.7|738154.7|740168.1|738168.1|740179.7|738179.7|740151|738151|16
1621267420000|2021-05-17 16:03:40|740152.2|738152.2|740182.9|738182.9|740190.4|738190.4|740144.3|738144.3|18
1621267430000|2021-05-17 16:03:50|740178.5|738178.5|740164.3|738164.3|740179.5|738179.5|740141|738141|20
1621267440000|2021-05-17 16:04:00|740165.5|738165.5|740148.6|738148.6|740174.2|738174.2|740147.7|738147.7|25
1621267450000|2021-05-17 16:04:10|740149.1|738149.1|740145.2|738145.2|740174|738679.2|739661|738144.5|16
1621267460000|2021-05-17 16:04:20|740149|738149|740149.4|738149.4|740158.9|738158.9|740117.5|738117.5|13
1621267470000|2021-05-17 16:04:30|740149.6|738149.6|740140|738140|740152.1|738152.1|740140|738140|15
1621267480000|2021-05-17 16:04:40|740141.4|738141.4|740159.2|738159.2|740170.9|738170.9|740141.4|738141.4|18
1621267490000|2021-05-17 16:04:50|740158.6|738158.6|740137.7|738137.7|740169.8|738169.8|740137.5|738137.5|18
1621267500000|2021-05-17 16:05:00|740145.2|738145.2|740107.4|738107.4|740165.1|738165.1|740105.8|738105.8|35
1621267510000|2021-05-17 16:05:10|740109.8|738109.8|739965.8|737965.8|740109.8|738109.8|739955.5|737955.5|38
1621267520000|2021-05-17 16:05:20|739965.4|737965.4|739980.2|737980.2|739999.8|737999.8|739932.5|737932.5|37
1621267530000|2021-05-17 16:05:30|740008.3|738008.3|739970.2|737970.2|740019.2|738019.2|739970.2|737970.2|27
1621267540000|2021-05-17 16:05:40|739988|737988|739974.8|737974.8|739988|737988|739964.5|737964.5|25
1621267550000|2021-05-17 16:05:50|739974.2|737974.2|740001|738001|740017.4|738487.7|739485.1|737964.2|27
1621267560000|2021-05-17 16:06:00|740000.7|738000.7|740016.3|738016.3|740031.6|738533.6|739510.5|737978.9|31
1621267570000|2021-05-17 16:06:10|740016|738016|740013.9|738013.9|740020.5|738020.5|740013.9|738013.9|19
1621267580000|2021-05-17 16:06:20|740017.8|738017.8|740017.6|738017.6|740023|738023|740013.5|738013.5|14
1621267590000|2021-05-17 16:06:30|740015.5|738015.5|740089.9|738089.9|740095.4|738095.4|740014.7|738014.7|29
1621267600000|2021-05-17 16:06:40|740089.5|738089.5|740118.8|738118.8|740122.6|738122.6|740083.4|738083.4|36
1621267610000|2021-05-17 16:06:50|740122.8|738122.8|740077.1|738077.1|740122.8|738122.8|740077.1|738077.1|38
1621267620000|2021-05-17 16:07:00|740071.5|738071.5|740091|738091|740093|738093|740060.2|738060.2|28
1621267630000|2021-05-17 16:07:10|740091.8|738091.8|740084.2|738084.2|740110.3|738110.3|740079.8|738079.8|38
1621267640000|2021-05-17 16:07:20|740083|738083|740103.4|738103.4|740104.5|738104.5|740083|738083|33
1621267650000|2021-05-17 16:07:30|740095|738095|740087.8|738087.8|740096.8|738096.8|740087.1|738087.1|36
1621267660000|2021-05-17 16:07:40|740080.1|738080.1|740083.8|738083.8|740102.1|738102.1|740079.3|738079.3|36
1621267670000|2021-05-17 16:07:50|740088.7|738088.7|740099.4|738099.4|740105.1|738105.1|740079.6|738079.6|17
1621267680000|2021-05-17 16:08:00|740098.5|738098.5|740081.7|738081.7|740098.5|738098.5|740081.3|738081.3|16
1621267690000|2021-05-17 16:08:10|740081.8|738081.8|740091.9|738091.9|740096.7|738096.7|740076.6|738076.6|15
1621267700000|2021-05-17 16:08:20|740094.1|738094.1|740066.9|738066.9|740094.1|738581.8|739572|738052.2|27
1621267710000|2021-05-17 16:08:30|740063.1|738063.1|740059.6|738059.6|740078.2|738078.2|740053.7|738053.7|29
1621267720000|2021-05-17 16:08:40|740050.4|738050.4|740084.3|738084.3|740095.6|738095.6|740050.1|738050.1|26
1621267730000|2021-05-17 16:08:50|740082.5|738082.5|740076.3|738076.3|740083|738083|740065|738065|24
1621267740000|2021-05-17 16:09:00|740075.4|738075.4|740095.8|738095.8|740097.6|738097.6|740075.4|738075.4|27
1621267750000|2021-05-17 16:09:10|740095.6|738095.6|740075.7|738075.7|740095.6|738574.5|739571.3|738063|26
1621267760000|2021-05-17 16:09:20|740076.7|738076.7|739570|738570|740076.7|738570|739553.7|738064.8|17
1621267770000|2021-05-17 16:09:30|739582.3|738582.3|740093.4|738093.4|740114|738582.3|739581.3|738084.2|34
1621267780000|2021-05-17 16:09:40|740101.7|738101.7|740081.7|738081.7|740101.7|738101.7|740081.7|738081.7|32
1621267790000|2021-05-17 16:09:50|740083.3|738083.3|740092.3|738092.3|740093.3|738093.3|740083.3|738083.3|28
1621267800000|2021-05-17 16:10:00|740096.8|738096.8|740081|738081|740105.6|738105.6|740081|738081|32
1621267810000|2021-05-17 16:10:10|740079.7|738079.7|740060.7|738060.7|740089.4|738089.4|740059.5|738059.5|16
1621267820000|2021-05-17 16:10:20|740052.4|738052.4|739996.5|737996.5|740067.8|738564|739551.4|737996.5|15
1621267830000|2021-05-17 16:10:30|739994.2|737994.2|739889.9|737889.9|739994.2|737994.2|739889.9|737889.9|34
1621267840000|2021-05-17 16:10:40|739900|737900|739902.5|737902.5|739933.4|737933.4|739875.4|737875.4|36
1621267850000|2021-05-17 16:10:50|739903|737903|739856.1|737856.1|739904.9|738346.2|739346.2|737855.7|23
1621267860000|2021-05-17 16:11:00|739857.6|737857.6|739852.7|737852.7|739878.1|737878.1|739840.7|737840.7|25
1621267870000|2021-05-17 16:11:10|739851.5|737851.5|739873.3|737873.3|739879.9|737879.9|739830.8|737830.8|26
1621267880000|2021-05-17 16:11:20|739890.7|737890.7|739957.6|737957.6|739972.5|737972.5|739887.1|737887.1|35
1621267890000|2021-05-17 16:11:30|739962.7|737962.7|739956.5|737956.5|739962.7|737962.7|739946.3|737946.3|26
1621267900000|2021-05-17 16:11:40|739958.5|737958.5|739962.3|737962.3|739972.8|737972.8|739953.2|737953.2|27
1621267910000|2021-05-17 16:11:50|739963.4|737963.4|739967.3|737967.3|739976|737976|739961.9|737961.9|23
1621267920000|2021-05-17 16:12:00|739968.9|737968.9|739989|737989|739991.8|737991.8|739966.2|737966.2|25
1621267930000|2021-05-17 16:12:10|739988.8|737988.8|739966.4|737966.4|739996.9|737996.9|739966.2|737966.2|27
1621267940000|2021-05-17 16:12:20|739967|737967|739967.9|737967.9|739969.7|737969.7|739965.1|737965.1|19
1621267950000|2021-05-17 16:12:30|739968.9|737968.9|739964.4|737964.4|739990.2|737990.2|739963.7|737963.7|13
1621267960000|2021-05-17 16:12:40|739952|737952|739970.9|737970.9|739972.6|737972.6|739952|737952|19
1621267970000|2021-05-17 16:12:50|739968|737968|739960.1|737960.1|739971.2|737971.2|739951.4|737951.4|23
1621267980000|2021-05-17 16:13:00|739948.7|737948.7|739983.5|737983.5|739988.1|737988.1|739948.7|737948.7|27
1621267990000|2021-05-17 16:13:10|739984.7|737984.7|739971.7|737971.7|739984.7|737984.7|739962.1|737962.1|24
1621268000000|2021-05-17 16:13:20|739974.2|737974.2|739991.5|737991.5|739991.5|737991.5|739969.9|737969.9|18
1621268010000|2021-05-17 16:13:30|739990.5|737990.5|739965.2|737965.2|739991.6|737991.6|739964.8|737964.8|30
1621268020000|2021-05-17 16:13:40|739961.8|737961.8|739969|737969|739989.6|737989.6|739957.3|737957.3|27
1621268030000|2021-05-17 16:13:50|739973|737973|739964.5|737964.5|739984.3|737984.3|739957.9|737957.9|21
1621268040000|2021-05-17 16:14:00|739964.3|737964.3|740009.3|738009.3|740011.1|738011.1|739964.3|737964.3|23
1621268050000|2021-05-17 16:14:10|740009.4|738009.4|740015.9|738015.9|740024|738024|740008.5|738008.5|31
1621268060000|2021-05-17 16:14:20|740025.2|738025.2|739988.8|737988.8|740026.2|738026.2|739988.8|737988.8|29
1621268070000|2021-05-17 16:14:30|739988.3|737988.3|740003.3|738003.3|740017.8|738017.8|739988.3|737988.3|23
1621268080000|2021-05-17 16:14:40|740002.6|738002.6|740004.1|738004.1|740012|738012|740002.6|738002.6|21
1621268090000|2021-05-17 16:14:50|740005.6|738005.6|740018.6|738018.6|740018.6|738018.6|740005.1|738005.1|21
1621268100000|2021-05-17 16:15:00|740030.8|738030.8|740044|738044|740082.8|738082.8|740027.9|738027.9|37
1621268110000|2021-05-17 16:15:10|740040|738040|740042.5|738042.5|740052.8|738052.8|740031.7|738031.7|30
1621268120000|2021-05-17 16:15:20|740048.5|738048.5|740015|738015|740048.5|738048.5|740012.8|738012.8|22
1621268130000|2021-05-17 16:15:30|740015.1|738015.1|739990.2|737990.2|740015.1|738504.2|739504.2|737988.5|22
1621268140000|2021-05-17 16:15:40|739989.7|737989.7|739991.8|737991.8|740024.1|738024.1|739989.4|737989.4|27
1621268150000|2021-05-17 16:15:50|739991.3|737991.3|740000.1|738000.1|740000.1|738000.1|739989.6|737989.6|21
1621268160000|2021-05-17 16:16:00|740000.2|738000.2|739980.2|737980.2|740000.9|738000.9|739977.9|737977.9|25
1621268170000|2021-05-17 16:16:10|739981.4|737981.4|739969.6|737969.6|739984.9|737984.9|739962.4|737962.4|32
1621268180000|2021-05-17 16:16:20|739973.4|737973.4|739999.4|737999.4|740010.5|738499.4|739499.4|737968.5|23
1621268190000|2021-05-17 16:16:30|739986.2|737986.2|740032.8|738032.8|740032.8|738510.9|739499.6|737964.9|23
1621268200000|2021-05-17 16:16:40|740036|738036|739524.9|738524.9|740036|738525.3|739521.6|738021.3|20
1621268210000|2021-05-17 16:16:50|739526.1|738526.1|740010|738010|740015.5|738526.1|739498.3|737996.1|21
1621268220000|2021-05-17 16:17:00|740010.7|738010.7|739971.2|737971.2|740017.9|738497.7|739497.7|737971.2|19
1621268230000|2021-05-17 16:17:10|739971|737971|739932.8|737932.8|739971|737971|739878.9|737878.9|28
1621268240000|2021-05-17 16:17:20|739928.9|737928.9|739932.5|737932.5|739941.1|737941.1|739928.9|737928.9|22
1621268250000|2021-05-17 16:17:30|739932.6|737932.6|739906.6|737906.6|739932.6|737932.6|739898|737898|20
1621268260000|2021-05-17 16:17:40|739907.5|737907.5|739913.5|737913.5|739932.9|737932.9|739902.6|737902.6|25
1621268270000|2021-05-17 16:17:50|739918.1|737918.1|739910|737910|739919.9|737919.9|739910|737910|20
1621268280000|2021-05-17 16:18:00|739908.6|737908.6|739828.5|737828.5|739908.6|738399.4|739399.4|737828.5|29
1621268290000|2021-05-17 16:18:10|739828.3|737828.3|739857|737857|739857|737857|739805.9|737805.9|28
1621268300000|2021-05-17 16:18:20|739858.4|737858.4|739845.4|737845.4|739860.4|737860.4|739845.4|737845.4|34
1621268310000|2021-05-17 16:18:30|739841|737841|739859.4|737859.4|739861|737861|739839.9|737839.9|24
1621268320000|2021-05-17 16:18:40|739859.2|737859.2|739863.4|737863.4|739864.3|737864.3|739859.2|737859.2|22
1621268330000|2021-05-17 16:18:50|739864.3|737864.3|739857|737857|739864.5|737864.5|739854.9|737854.9|24
1621268340000|2021-05-17 16:19:00|739863.3|737863.3|739825.8|737825.8|739863.3|737863.3|739822.8|737822.8|31
1621268350000|2021-05-17 16:19:10|739825|737825|739845|737845|739862.5|737862.5|739825|737825|28
1621268360000|2021-05-17 16:19:20|739844|737844|739852|737852|739852.5|737852.5|739826|737826|28
1621268370000|2021-05-17 16:19:30|739853|737853|739863.8|737863.8|739864.5|737864.5|739851.4|737851.4|23
1621268380000|2021-05-17 16:19:40|739865.1|737865.1|739918.5|737918.5|739931.8|737931.8|739864|737864|28
1621268390000|2021-05-17 16:19:50|739920.5|737920.5|739906.4|737906.4|739929.8|737929.8|739906.4|737906.4|17
1621268400000|2021-05-17 16:20:00|739910|737910|739913.7|737913.7|739930.2|737930.2|739910|737910|29
1621268410000|2021-05-17 16:20:10|739914.2|737914.2|739941|737941|739987|738476|739476|737914.2|25
1621268420000|2021-05-17 16:20:20|739940.7|737940.7|739976.8|737976.8|739981.7|737981.7|739940.7|737940.7|23
1621268430000|2021-05-17 16:20:30|739978.3|737978.3|739980.2|737980.2|739980.9|737980.9|739976.8|737976.8|15
1621268440000|2021-05-17 16:20:40|739980.7|737980.7|739986.3|737986.3|739986.9|737986.9|739979.9|737979.9|19
1621268450000|2021-05-17 16:20:50|739984|737984|739990.5|737990.5|739993.1|737993.1|739978|737978|25
1621268460000|2021-05-17 16:21:00|739982.8|737982.8|739992|737992|739998.9|737998.9|739981.5|737981.5|18
1621268470000|2021-05-17 16:21:10|739995.5|737995.5|739983.4|737983.4|739997|737997|739982.1|737982.1|24
1621268480000|2021-05-17 16:21:20|739980.9|737980.9|739984.4|737984.4|739990.8|737990.8|739980.9|737980.9|22
1621268490000|2021-05-17 16:21:30|739984.6|737984.6|739991.7|737991.7|740001.7|738001.7|739983.2|737983.2|23
1621268500000|2021-05-17 16:21:40|739990.4|737990.4|739992.2|737992.2|739994.5|738515.4|739506.1|737990.4|13
1621268510000|2021-05-17 16:21:50|739993.4|737993.4|739994.9|737994.9|740006.3|738006.3|739992.9|737992.9|14
1621268520000|2021-05-17 16:22:00|739994.7|737994.7|739992.5|737992.5|739995.5|737995.5|739990.3|737990.3|16
1621268530000|2021-05-17 16:22:10|739991.5|737991.5|739984.7|737984.7|739991.7|737991.7|739984.7|737984.7|16
1621268540000|2021-05-17 16:22:20|739985.1|737985.1|739485.3|738485.3|739990.4|738485.3|739481|737984.4|16
1621268550000|2021-05-17 16:22:30|739485.2|738485.2|739487.3|738487.3|739488.7|738488.7|739485.2|738485.2|12
1621268560000|2021-05-17 16:22:40|739487.4|738487.4|739484.1|738484.1|739494.4|738494.4|739484.1|738484.1|15
1621268570000|2021-05-17 16:22:50|739483.9|738483.9|739998|737998|740006.4|738492.5|739483.9|737998|11
1621268580000|2021-05-17 16:23:00|739999.2|737999.2|739989.1|737989.1|739999.6|737999.6|739987.2|737987.2|18
1621268590000|2021-05-17 16:23:10|739991|737991|739485|738485|739991|738486.5|739479.9|737986.3|26
1621268600000|2021-05-17 16:23:20|739484.5|738484.5|739482.5|738482.5|739484.5|738484.5|739480.5|738480.5|17
1621268610000|2021-05-17 16:23:30|739483.5|738483.5|739465.6|738465.6|739483.5|738483.5|739463.4|738463.4|11
1621268620000|2021-05-17 16:23:40|739466.1|738466.1|739466.7|738466.7|739467.1|738467.1|739465.3|738465.3|8
1621268630000|2021-05-17 16:23:50|739465.4|738465.4|739484.9|738484.9|739976|738484.9|739465.4|737974.6|10
1621268640000|2021-05-17 16:24:00|739480.3|738480.3|739471.5|738471.5|739972.9|738480.4|739458|737957.2|21
1621268650000|2021-05-17 16:24:10|739475|738475|739946.4|737946.4|739972.3|738475|739454.8|737937.5|27
1621268660000|2021-05-17 16:24:20|739939.1|737939.1|739938.9|737938.9|739947.1|737947.1|739936.2|737936.2|23
1621268670000|2021-05-17 16:24:30|739938.8|737938.8|739940.2|737940.2|739943.4|737943.4|739931.3|737931.3|21
1621268680000|2021-05-17 16:24:40|739940.1|737940.1|739901.8|737901.8|739942.1|737942.1|739898.7|737898.7|21
1621268690000|2021-05-17 16:24:50|739902.8|737902.8|739906.8|737906.8|739906.8|737906.8|739898.8|737898.8|18
1621268700000|2021-05-17 16:25:00|739906.9|737906.9|739833.1|737833.1|739907.9|737907.9|739832.5|737832.5|26
1621268710000|2021-05-17 16:25:10|739834.7|737834.7|739836.8|737836.8|739845.7|737845.7|739834.7|737834.7|16
1621268720000|2021-05-17 16:25:20|739837.4|737837.4|739850.4|737850.4|739853|737853|739831.7|737831.7|20
1621268730000|2021-05-17 16:25:30|739850.9|737850.9|739856.2|737856.2|739860.3|737860.3|739849.9|737849.9|25
1621268740000|2021-05-17 16:25:40|739854|737854|739865.1|737865.1|739868.4|737868.4|739852.5|737852.5|26
1621268750000|2021-05-17 16:25:50|739865.3|737865.3|739867.3|737867.3|739868.1|737868.1|739865.3|737865.3|24
1621268760000|2021-05-17 16:26:00|739876|737876|739885.8|737885.8|739885.9|737885.9|739876|737876|27
1621268770000|2021-05-17 16:26:10|739885.7|737885.7|739899.1|737899.1|739899.1|737899.1|739882.4|737882.4|20
1621268780000|2021-05-17 16:26:20|739896.3|737896.3|739894.8|737894.8|739897.1|737897.1|739892|737892|16
1621268790000|2021-05-17 16:26:30|739896.4|737896.4|739857.7|737857.7|739903.9|737903.9|739857.7|737857.7|27
1621268800000|2021-05-17 16:26:40|739852.3|737852.3|739822.9|737822.9|739855|737855|739822.9|737822.9|23
1621268810000|2021-05-17 16:26:50|739829.5|737829.5|739818.5|737818.5|739829.5|737829.5|739818.5|737818.5|18
1621268820000|2021-05-17 16:27:00|739818.7|737818.7|739809.8|737809.8|739819.9|737819.9|739809.2|737809.2|19
1621268830000|2021-05-17 16:27:10|739809.2|737809.2|739814|737814|739822.9|737822.9|739809.2|737809.2|20
1621268840000|2021-05-17 16:27:20|739814.4|737814.4|739821.4|737821.4|739821.4|737821.4|739813|737813|13
1621268850000|2021-05-17 16:27:30|739822|737822|739814.9|737814.9|739823.2|737823.2|739814.9|737814.9|10
1621268860000|2021-05-17 16:27:40|739814.5|737814.5|739248.2|738248.2|739816.2|738259.5|739248.2|737807.1|24
1621268870000|2021-05-17 16:27:50|739283.6|738283.6|739814.4|737814.4|739817|738283.6|739283.6|737792.5|18
1621268880000|2021-05-17 16:28:00|739817.6|737817.6|739819.6|737819.6|739822|737822|739815.3|737815.3|19
1621268890000|2021-05-17 16:28:10|739819.4|737819.4|739816.3|737816.3|739819.4|737819.4|739815.9|737815.9|9
1621268900000|2021-05-17 16:28:20|739816|737816|739802.9|737802.9|739816.8|737816.8|739802.9|737802.9|21
1621268910000|2021-05-17 16:28:30|739804|737804|739806.1|737806.1|739807.9|737807.9|739798.8|737798.8|17
1621268920000|2021-05-17 16:28:40|739805.1|737805.1|739811.1|737811.1|739813.6|737813.6|739802.8|737802.8|11
1621268930000|2021-05-17 16:28:50|739811.8|737811.8|739809.2|737809.2|739821.7|737821.7|739809.2|737809.2|15
1621268940000|2021-05-17 16:29:00|739809.8|737809.8|739796.8|737796.8|739812.3|737812.3|739796.8|737796.8|12
1621268950000|2021-05-17 16:29:10|739812.8|737812.8|739799|737799|739812.8|737812.8|739794.6|737794.6|23
1621268960000|2021-05-17 16:29:20|739799.4|737799.4|739787.5|737787.5|739799.4|737799.4|739771|737771|25
1621268970000|2021-05-17 16:29:30|739784.1|737784.1|739799.2|737799.2|739799.2|737799.2|739783.7|737783.7|13
1621268980000|2021-05-17 16:29:40|739799|737799|739795|737795|739803.4|737803.4|739795|737795|25
1621268990000|2021-05-17 16:29:50|739796.9|737796.9|739797.3|737797.3|739797.7|737797.7|739791.8|737791.8|13
1621269000000|2021-05-17 16:30:00|739799|737799|739760.6|737760.6|739807.3|738260.2|739257.3|737757.4|28
1621269010000|2021-05-17 16:30:10|739773.4|737773.4|739768.4|737768.4|739773.4|737773.4|739764.4|737764.4|19
1621269020000|2021-05-17 16:30:20|739761.7|737761.7|739773.8|737773.8|739773.8|737773.8|739761.7|737761.7|11
1621269030000|2021-05-17 16:30:30|739774.2|737774.2|739777.4|737777.4|739777.4|737777.4|739764.1|737764.1|15
1621269040000|2021-05-17 16:30:40|739782.7|737782.7|739779.9|737779.9|739785.2|737785.2|739779|737779|9
1621269050000|2021-05-17 16:30:50|739779.5|737779.5|739781.9|737781.9|739781.9|737781.9|739778.5|737778.5|9
1621269060000|2021-05-17 16:31:00|739780.6|737780.6|739779.7|737779.7|739784.4|737784.4|739778.7|737778.7|5
1621269070000|2021-05-17 16:31:10|739781.7|737781.7|739810|737810|739810|738299.7|739294.5|737781.7|24
1621269080000|2021-05-17 16:31:20|739805|737805|739808.9|737808.9|739819.8|737819.8|739795.4|737795.4|22
1621269090000|2021-05-17 16:31:30|739808.6|737808.6|739808.4|737808.4|739810.1|737810.1|739801.2|737801.2|14
1621269100000|2021-05-17 16:31:40|739808.7|737808.7|739808.8|737808.8|739809.9|737809.9|739808|737808|10
1621269110000|2021-05-17 16:31:50|739809.3|737809.3|739822.4|737822.4|739822.6|737822.6|739809.3|737809.3|19
1621269120000|2021-05-17 16:32:00|739820.3|737820.3|739326.3|738326.3|739831.1|738337.7|739322|737817.5|30
1621269130000|2021-05-17 16:32:10|739325.4|738325.4|739327.1|738327.1|739328.8|738328.8|739323.9|738323.9|17
1621269140000|2021-05-17 16:32:20|739328.5|738328.5|739417.1|738417.1|739917|738443.7|739328.4|737910.5|20
1621269150000|2021-05-17 16:32:30|739414.2|738414.2|739895.9|737895.9|739908.7|738414.2|739414.2|737894.4|25
1621269160000|2021-05-17 16:32:40|739893.3|737893.3|739903.9|737903.9|739909|737909|739893.3|737893.3|16
1621269170000|2021-05-17 16:32:50|739905.4|737905.4|739417.5|738417.5|739920.9|738429|739417.5|737900.6|30
1621269180000|2021-05-17 16:33:00|739428.8|738428.8|739916.6|737916.6|739926|738428.9|739420.4|737912.1|21
1621269190000|2021-05-17 16:33:10|739428|738428|739916.5|737916.5|739916.8|738448.9|739425|737913|23
1621269200000|2021-05-17 16:33:20|739916.7|737916.7|739429.8|738429.8|739927.3|738431|739416.8|737914.1|18
1621269210000|2021-05-17 16:33:30|739429|738429|739428.4|738428.4|739432|738432|739423|738423|11
1621269220000|2021-05-17 16:33:40|739429.5|738429.5|739431.9|738431.9|739432.1|738432.1|739427.3|738427.3|10
1621269230000|2021-05-17 16:33:50|739432.5|738432.5|739434.1|738434.1|739434.3|738434.3|739427.6|738427.6|9
1621269240000|2021-05-17 16:34:00|739432.9|738432.9|739433.6|738433.6|739435.3|738435.3|739427|738427|13
1621269250000|2021-05-17 16:34:10|739435.1|738435.1|739862.9|737862.9|739890|738435.3|739366.1|737862.9|27
1621269260000|2021-05-17 16:34:20|739862.7|737862.7|739860.7|737860.7|739864.8|737864.8|739860.6|737860.6|23
1621269270000|2021-05-17 16:34:30|739860.1|737860.1|739819.3|737819.3|739860.1|737860.1|739804.6|737804.6|26
1621269280000|2021-05-17 16:34:40|739817.3|737817.3|739834.1|737834.1|739838.5|737838.5|739813.7|737813.7|23
1621269290000|2021-05-17 16:34:50|739831.6|737831.6|739825.9|737825.9|739835.9|737835.9|739823.1|737823.1|21
1621269300000|2021-05-17 16:35:00|739823.6|737823.6|739792.8|737792.8|739828.4|737828.4|739792.8|737792.8|21
1621269310000|2021-05-17 16:35:10|739793.1|737793.1|739793.7|737793.7|739799.1|737799.1|739789.4|737789.4|20
1621269320000|2021-05-17 16:35:20|739791.6|737791.6|739796.9|737796.9|739800.3|737800.3|739791|737791|24
1621269330000|2021-05-17 16:35:30|739796|737796|739832.8|737832.8|739835.6|737835.6|739796|737796|24
1621269340000|2021-05-17 16:35:40|739825.5|737825.5|739400.3|738400.3|739846|738400.3|739368.5|737824.1|26
1621269350000|2021-05-17 16:35:50|739399.8|738399.8|739388.3|738388.3|739404.7|738404.7|739387.5|738387.5|18
1621269360000|2021-05-17 16:36:00|739385.4|738385.4|739844.5|737844.5|739884.6|738388.3|739382.8|737844.5|27
1621269370000|2021-05-17 16:36:10|739846.8|737846.8|739854.4|737854.4|739859.7|737859.7|739846.3|737846.3|26
1621269380000|2021-05-17 16:36:20|739854.7|737854.7|739855|737855|739860.8|737860.8|739847.1|737847.1|32
1621269390000|2021-05-17 16:36:30|739855.6|737855.6|739856.3|737856.3|739867.2|737867.2|739850.3|737850.3|28
1621269400000|2021-05-17 16:36:40|739856.1|737856.1|739880.9|737880.9|739884.8|738390.3|739379.4|737856.1|22
1621269410000|2021-05-17 16:36:50|739881.6|737881.6|739878.9|737878.9|739882.3|737882.3|739877.9|737877.9|14
1621269420000|2021-05-17 16:37:00|739878|737878|739871.3|737871.3|739885|738375.1|739368.2|737864.6|20
1621269430000|2021-05-17 16:37:10|739873.6|737873.6|739370.4|738370.4|739873.6|738376.8|739368.3|737873.6|15
1621269440000|2021-05-17 16:37:20|739371.8|738371.8|739856.9|737856.9|739860.8|738373.4|739369|737853.3|18
1621269450000|2021-05-17 16:37:30|739855.3|737855.3|739828.7|737828.7|739855.3|737855.3|739827.5|737827.5|19
1621269460000|2021-05-17 16:37:40|739835.6|737835.6|739786.3|737786.3|739835.6|737835.6|739786.3|737786.3|21
1621269470000|2021-05-17 16:37:50|739788.3|737788.3|739259.5|738259.5|739788.3|738266.2|739259.5|737751.6|14
1621269480000|2021-05-17 16:38:00|739260.6|738260.6|739260.8|738260.8|739261.1|738261.1|739256.2|738256.2|11
1621269490000|2021-05-17 16:38:10|739261.4|738261.4|739259.5|738259.5|739261.4|738261.4|739252.1|738252.1|16
1621269500000|2021-05-17 16:38:20|739259.2|738259.2|739755.7|737755.7|739755.7|738261.1|739259.2|737755.7|8
1621269510000|2021-05-17 16:38:30|739758.2|737758.2|739786|737786|739791.1|737791.1|739757.1|737757.1|16
1621269520000|2021-05-17 16:38:40|739782|737782|739782.7|737782.7|739786.9|737786.9|739782|737782|13
1621269530000|2021-05-17 16:38:50|739782.5|737782.5|739812.2|737812.2|739819.7|737819.7|739782.5|737782.5|16
1621269540000|2021-05-17 16:39:00|739828.7|737828.7|739338.4|738338.4|739828.7|738338.4|739317.1|737828.7|10
1621269550000|2021-05-17 16:39:10|739334.6|738334.6|739823.9|737823.9|739831.7|738334.6|739334.6|737818.8|11
1621269560000|2021-05-17 16:39:20|739829.5|737829.5|739334.6|738334.6|739841.4|738337|739334.6|737818.4|11
1621269570000|2021-05-17 16:39:30|739341.6|738341.6|739356.8|738356.8|739370|738370|739341.6|738341.6|12
1621269580000|2021-05-17 16:39:40|739356.3|738356.3|739358.5|738358.5|739360.3|738360.3|739356.3|738356.3|7
1621269590000|2021-05-17 16:39:50|739357.2|738357.2|739357.2|738357.2|739357.2|738357.2|739357.2|738357.2|1
1621269600000|2021-05-17 16:40:00|739362.7|738362.7|739816.2|737816.2|739829.7|738362.7|739326.4|737812.7|21
1621269610000|2021-05-17 16:40:10|739815|737815|739822.9|737822.9|739826|737826|739812.7|737812.7|19
1621269620000|2021-05-17 16:40:20|739824.4|737824.4|739827.1|737827.1|739827.1|737827.1|739822.9|737822.9|10
1621269630000|2021-05-17 16:40:30|739825.8|737825.8|739822.7|737822.7|739825.8|737825.8|739816.8|737816.8|12
1621269640000|2021-05-17 16:40:40|739817.3|737817.3|739827.1|737827.1|739827.1|737827.1|739817.3|737817.3|10
1621269650000|2021-05-17 16:40:50|739824.4|737824.4|739328.8|738328.8|739828.9|738342.3|739328.8|737813.4|18
1621269660000|2021-05-17 16:41:00|739329.7|738329.7|739301|738301|739329.7|738329.7|739290.3|738290.3|15
1621269670000|2021-05-17 16:41:10|739795.3|737795.3|739802.7|737802.7|739807.8|738304.3|739301.7|737792|24
1621269680000|2021-05-17 16:41:20|739809.8|737809.8|739804.5|737804.5|739811.7|737811.7|739800.6|737800.6|17
1621269690000|2021-05-17 16:41:30|739801.8|737801.8|739296.5|738296.5|739801.8|738297.4|739289|737788.3|15
1621269700000|2021-05-17 16:41:40|739295.5|738295.5|739790|737790|739796.5|738295.6|739288|737782.4|12
1621269710000|2021-05-17 16:41:50|739790.2|737790.2|739796|737796|739802.9|737802.9|739784.8|737784.8|20
1621269720000|2021-05-17 16:42:00|739796.5|737796.5|739789|737789|739796.9|737796.9|739771|737771|11
1621269730000|2021-05-17 16:42:10|739784|737784|739268.7|738268.7|739784|738284|739268.7|737784|8
1621269740000|2021-05-17 16:42:20|739266|738266|739277.5|738277.5|739277.5|738277.5|739263.9|738263.9|9
1621269750000|2021-05-17 16:42:30|739771.4|737771.4|739771.5|737771.5|739777.5|737777.5|739771.4|737771.4|4
1621269760000|2021-05-17 16:42:40|739762.2|737762.2|739770.3|737770.3|739771.1|737771.1|739762.2|737762.2|9
1621269770000|2021-05-17 16:42:50|739771.1|737771.1|739767.3|737767.3|739771.7|737771.7|739767.3|737767.3|6
1621269780000|2021-05-17 16:43:00|739761.9|737761.9|739769.7|737769.7|739774.8|737774.8|739761.9|737761.9|8
1621269790000|2021-05-17 16:43:10|739769.9|737769.9|739778|737778|739794.8|738292.5|739280.9|737765.3|15
1621269800000|2021-05-17 16:43:20|739798.5|737798.5|739804.7|737804.7|739809.4|737809.4|739793|737793|16
1621269810000|2021-05-17 16:43:30|739803|737803|739309.4|738309.4|739805.7|738309.9|739309.4|737803|9
1621269820000|2021-05-17 16:43:40|739309.7|738309.7|739813.7|737813.7|739821.5|738309.7|739309.7|737806|18
1621269830000|2021-05-17 16:43:50|739812.6|737812.6|739894.6|737894.6|739894.6|738404|739318.5|737812.3|25
1621269840000|2021-05-17 16:44:00|739894.8|737894.8|739884.9|737884.9|739894.8|737894.8|739880.2|737880.2|19
1621269850000|2021-05-17 16:44:10|739884.2|737884.2|739948.5|737948.5|739952|738424.9|739424.9|737882|15
1621269860000|2021-05-17 16:44:20|739947.2|737947.2|739448.3|738448.3|739947.2|738448.9|739446.8|737939.7|23
1621269870000|2021-05-17 16:44:30|739446|738446|739948.7|737948.7|739948.7|738446|739444.3|737940.3|16
1621269880000|2021-05-17 16:44:40|739948.1|737948.1|739940.5|737940.5|739948.6|737948.6|739940.5|737940.5|8
1621269890000|2021-05-17 16:44:50|739942|737942|739928.3|737928.3|739945.3|737945.3|739928.3|737928.3|10
1621269900000|2021-05-17 16:45:00|739930.6|737930.6|739430.5|738430.5|739936.1|738432.3|739430.5|737926.7|19
1621269910000|2021-05-17 16:45:10|739427|738427|739434.3|738434.3|739930|738434.6|739427|737926.3|14
1621269920000|2021-05-17 16:45:20|739434|738434|739898.5|737898.5|739900.5|738434|739432.6|737886.9|22
1621269930000|2021-05-17 16:45:30|739902.1|737902.1|739896.5|737896.5|739906.4|737906.4|739893.1|737893.1|29
1621269940000|2021-05-17 16:45:40|739895.8|737895.8|739851.2|737851.2|739900.9|737900.9|739850.5|737850.5|33
1621269950000|2021-05-17 16:45:50|739847|737847|739850.5|737850.5|739853.5|737853.5|739838.6|737838.6|34
1621269960000|2021-05-17 16:46:00|739846.8|737846.8|739850|737850|739853.2|737853.2|739828.6|737828.6|23
1621269970000|2021-05-17 16:46:10|739848.9|737848.9|739849.2|737849.2|739862.7|737862.7|739845.3|737845.3|18
1621269980000|2021-05-17 16:46:20|739850.2|737850.2|739832|737832|739853.4|737853.4|739822.5|737822.5|12
1621269990000|2021-05-17 16:46:30|739831.2|737831.2|739826|737826|739832.8|738330.1|739325.8|737820.1|19
1621270000000|2021-05-17 16:46:40|739824|737824|739332.1|738332.1|739825|738340.5|739332.1|737823.7|7
1621270010000|2021-05-17 16:46:50|739335.1|738335.1|739829.2|737829.2|739831.2|738335.1|739329.2|737819.3|16
1621270020000|2021-05-17 16:47:00|739831|737831|739820.3|737820.3|739831|737831|739819.6|737819.6|13
1621270030000|2021-05-17 16:47:10|739821.4|737821.4|739866|737866|739869.9|737869.9|739821.4|737821.4|18
1621270040000|2021-05-17 16:47:20|739866.3|737866.3|739893.4|737893.4|739899.3|738387.6|739387.6|737866.3|29
1621270050000|2021-05-17 16:47:30|739893|737893|739902.5|737902.5|739905.5|737905.5|739893|737893|19
1621270060000|2021-05-17 16:47:40|739901.7|737901.7|739897.7|737897.7|739906.5|737906.5|739896.4|737896.4|36
1621270070000|2021-05-17 16:47:50|739899.6|737899.6|739924.5|737924.5|739927.4|737927.4|739899.6|737899.6|29
1621270080000|2021-05-17 16:48:00|739924.9|737924.9|739907.1|737907.1|739924.9|737924.9|739903.5|737903.5|32
1621270090000|2021-05-17 16:48:10|739907.3|737907.3|739896.6|737896.6|739921.2|738425.6|739417.2|737894.8|35
1621270100000|2021-05-17 16:48:20|739896.5|737896.5|739909.5|737909.5|739910.2|737910.2|739894|737894|30
1621270110000|2021-05-17 16:48:30|739415.5|738415.5|739899.1|737899.1|739908.7|738417.8|739415.5|737895.5|31
1621270120000|2021-05-17 16:48:40|739904|737904|739896.2|737896.2|739905.2|738408.8|739406.1|737889.7|35
1621270130000|2021-05-17 16:48:50|739896.3|737896.3|739878.8|737878.8|739900.3|738401.9|739401.9|737876.6|40
1621270140000|2021-05-17 16:49:00|739877.9|737877.9|739898.9|737898.9|739904.2|738411.8|739389.7|737877.9|32
1621270150000|2021-05-17 16:49:10|739904.2|737904.2|739897|737897|739904.2|738404.4|739399|737891.8|28
1621270160000|2021-05-17 16:49:20|739894.9|737894.9|739878.1|737878.1|739905.9|737905.9|739863.5|737863.5|25
1621270170000|2021-05-17 16:49:30|739876.9|737876.9|739903.3|737903.3|739909.9|738397.6|739397.6|737874.9|17
1621270180000|2021-05-17 16:49:40|739903|737903|739932|737932|739932|737932|739903|737903|17
1621270190000|2021-05-17 16:49:50|739931|737931|739917.3|737917.3|739932|737932|739903.8|737903.8|21
1621270200000|2021-05-17 16:50:00|739918.2|737918.2|739913.5|737913.5|739920.5|737920.5|739907.8|737907.8|17
1621270210000|2021-05-17 16:50:10|739914.7|737914.7|739927.8|737927.8|739944|738434.4|739431.7|737903.8|19
1621270220000|2021-05-17 16:50:20|739931.5|737931.5|739940.2|737940.2|739940.2|737940.2|739930.7|737930.7|17
1621270230000|2021-05-17 16:50:30|739939.9|737939.9|739931.2|737931.2|739939.9|737939.9|739931.2|737931.2|6
1621270240000|2021-05-17 16:50:40|739925.3|737925.3|739924.5|737924.5|739925.3|737925.3|739919.8|737919.8|10
1621270250000|2021-05-17 16:50:50|739923.9|737923.9|739940.2|737940.2|739946.6|737946.6|739923.9|737923.9|18
1621270260000|2021-05-17 16:51:00|739943.7|737943.7|739948.8|737948.8|739948.8|737948.8|739941.9|737941.9|12
1621270270000|2021-05-17 16:51:10|739949.9|737949.9|739943.3|737943.3|739950.9|737950.9|739940.8|737940.8|10
1621270280000|2021-05-17 16:51:20|739943.6|737943.6|739952.7|737952.7|739953.3|738454.5|739450.8|737943.6|14
1621270290000|2021-05-17 16:51:30|739949.9|737949.9|739951.1|737951.1|739953.3|737953.3|739948.5|737948.5|15
1621270300000|2021-05-17 16:51:40|739951.2|737951.2|739460.2|738460.2|739952.9|738460.2|739460.2|737948|22
1621270310000|2021-05-17 16:51:50|739460.4|738460.4|739956.4|737956.4|739958.5|738468|739452.6|737956.4|21
1621270320000|2021-05-17 16:52:00|739959.1|737959.1|739956.2|737956.2|739960.8|737960.8|739954.5|737954.5|10
1621270330000|2021-05-17 16:52:10|739957.5|737957.5|739952.6|737952.6|739961.6|737961.6|739946.2|737946.2|27
1621270340000|2021-05-17 16:52:20|739952.9|737952.9|739927.5|737927.5|739952.9|738454.1|739437.7|737927.5|23
1621270350000|2021-05-17 16:52:30|739928.4|737928.4|739932.9|737932.9|739934.6|737934.6|739924|737924|29
1621270360000|2021-05-17 16:52:40|739946.6|737946.6|739941.8|737941.8|739949.2|738436.3|739427.5|737925.5|34
1621270370000|2021-05-17 16:52:50|739946|737946|739453|738453|739950.5|738455.8|739444.5|737938.5|27
1621270380000|2021-05-17 16:53:00|739451.7|738451.7|739449.3|738449.3|739455.6|738455.6|739445.3|738445.3|27
1621270390000|2021-05-17 16:53:10|739456.8|738456.8|739951.7|737951.7|739955.7|738456.8|739441.2|737948|32
1621270400000|2021-05-17 16:53:20|739952.8|737952.8|739959.5|737959.5|739969|737969|739948.9|737948.9|28
1621270410000|2021-05-17 16:53:30|739961.7|737961.7|739963.2|737963.2|739969.2|738467.2|739460.4|737961.7|20
1621270420000|2021-05-17 16:53:40|739964.8|737964.8|739981.6|737981.6|739987.1|737987.1|739956.3|737956.3|20
1621270430000|2021-05-17 16:53:50|739985.2|737985.2|740031.1|738031.1|740049.7|738530.1|739481.3|737976.6|34
1621270440000|2021-05-17 16:54:00|740029|738029|740013.2|738013.2|740040.4|738040.4|740004.7|738004.7|23
1621270450000|2021-05-17 16:54:10|740012.6|738012.6|740006.6|738006.6|740012.6|738012.6|739999.9|737999.9|21
1621270460000|2021-05-17 16:54:20|740006.4|738006.4|740012.2|738012.2|740015.5|738015.5|740001.6|738001.6|14
1621270470000|2021-05-17 16:54:30|740007.1|738007.1|740008.5|738008.5|740008.5|738008.5|740002.1|738002.1|15
1621270480000|2021-05-17 16:54:40|740008.7|738008.7|740010.7|738010.7|740010.7|738010.7|740002.2|738002.2|22
1621270490000|2021-05-17 16:54:50|740010.8|738010.8|740011.7|738011.7|740027|738027|740008.6|738008.6|20
1621270500000|2021-05-17 16:55:00|740010.7|738010.7|740023|738023|740023.5|738023.5|740010.7|738010.7|24
1621270510000|2021-05-17 16:55:10|740023.3|738023.3|740031.4|738031.4|740044.2|738044.2|740023.3|738023.3|21
1621270520000|2021-05-17 16:55:20|740028.2|738028.2|740037.6|738037.6|740038.3|738038.3|740028.2|738028.2|14
1621270530000|2021-05-17 16:55:30|740024.2|738024.2|740030.9|738030.9|740033.3|738033.3|740024.2|738024.2|13
1621270540000|2021-05-17 16:55:40|740028.8|738028.8|739566.5|738566.5|740041.8|738571.5|739552.5|738028.8|24
1621270550000|2021-05-17 16:55:50|739556|738556|740047.5|738047.5|740047.5|738562.5|739556|738044.2|9
1621270560000|2021-05-17 16:56:00|740051.8|738051.8|740036.3|738036.3|740055.6|738055.6|740036.3|738036.3|14
1621270570000|2021-05-17 16:56:10|740045.5|738045.5|740017|738017|740048.8|738048.8|740014.1|738014.1|21
1621270580000|2021-05-17 16:56:20|740016.9|738016.9|740012.7|738012.7|740019.8|738019.8|740012.7|738012.7|22
1621270590000|2021-05-17 16:56:30|740012.8|738012.8|739986.7|737986.7|740017.3|738017.3|739983.3|737983.3|24
1621270600000|2021-05-17 16:56:40|739985.7|737985.7|739995.5|737995.5|739996.4|737996.4|739983.8|737983.8|20
1621270610000|2021-05-17 16:56:50|739989.5|737989.5|739950|737950|739996.3|737996.3|739942.7|737942.7|31
1621270620000|2021-05-17 16:57:00|739960|737960|739952|737952|739960|737960|739944|737944|11
1621270630000|2021-05-17 16:57:10|739953.5|737953.5|739974.6|737974.6|739977.1|737977.1|739953.5|737953.5|10
1621270640000|2021-05-17 16:57:20|739977.3|737977.3|739998|737998|740007.2|738505.1|739499.2|737977.3|31
1621270650000|2021-05-17 16:57:30|739996|737996|740011.5|738011.5|740012.5|738012.5|739996|737996|18
1621270660000|2021-05-17 16:57:40|740012|738012|739522.6|738522.6|740028|738525|739522.2|738012|17
1621270670000|2021-05-17 16:57:50|739522.4|738522.4|740018.2|738018.2|740024.6|738525|739522.4|738016.7|18
1621270680000|2021-05-17 16:58:00|740017.4|738017.4|739518.6|738518.6|740019.9|738526.7|739517.7|738016.4|14
1621270690000|2021-05-17 16:58:10|739518|738518|740022|738022|740022.2|738518.5|739516.4|738008.5|11
1621270700000|2021-05-17 16:58:20|740022.3|738022.3|740020|738020|740022.3|738022.3|740011.9|738011.9|15
1621270710000|2021-05-17 16:58:30|740026.5|738026.5|739968.5|737968.5|740026.5|738514.8|739514.8|737967.4|23
1621270720000|2021-05-17 16:58:40|739966.4|737966.4|739982.8|737982.8|739984.2|738477.9|739477.9|737961.1|24
1621270730000|2021-05-17 16:58:50|739982.1|737982.1|739983.4|737983.4|739994|737994|739982.1|737982.1|20
1621317660000|2021-05-18 06:01:00|738503|736503|738473.8|736473.8|738508.4|736508.4|738473.8|736473.8|17
1621317670000|2021-05-18 06:01:10|738499.3|736499.3|738487.8|736487.8|738514.8|736514.8|738471.3|736471.3|12
1621317680000|2021-05-18 06:01:20|738474.2|736474.2|738507.1|736507.1|738523.7|736523.7|738460.7|736460.7|14
1621317690000|2021-05-18 06:01:30|738522.8|736522.8|738535.5|736535.5|738591.3|736591.3|738499.2|736499.2|13
1621317700000|2021-05-18 06:01:40|738553.9|736553.9|738502.4|736502.4|738568.3|736568.3|738489.6|736489.6|12
1621317710000|2021-05-18 06:01:50|738546.8|736546.8|738513.6|736513.6|738568.9|737041.5|737990.5|736458.5|20
1621317720000|2021-05-18 06:02:00|738517.7|736517.7|738501.6|736501.6|738561.4|737024.7|738024.7|736488.8|21
1621317730000|2021-05-18 06:02:10|738496.5|736496.5|738541.7|736541.7|738565|736565|738496.5|736496.5|16
1621317740000|2021-05-18 06:02:20|738551.1|736551.1|738597.5|736597.5|738609.8|736609.8|738539.9|736539.9|14
1621317750000|2021-05-18 06:02:30|738563.1|736563.1|738611.4|736611.4|738620.3|736620.3|738555.7|736555.7|11
1621317760000|2021-05-18 06:02:40|738557.8|736557.8|738532|736532|738581.6|736581.6|738527.8|736527.8|15
1621317770000|2021-05-18 06:02:50|738547.3|736547.3|738532.5|736532.5|738547.3|736547.3|738530|736530|11
1621317780000|2021-05-18 06:03:00|738535.8|736535.8|738583.8|736583.8|738613.8|736613.8|738493.8|736493.8|17
1621317790000|2021-05-18 06:03:10|738065.2|737065.2|738508.9|736508.9|738533.6|737065.2|738065.2|736466.4|13
1621317800000|2021-05-18 06:03:20|738503|736503|738562.2|736562.2|738562.2|736562.2|738483.1|736483.1|16
1621317810000|2021-05-18 06:03:30|738558.1|736558.1|738531.8|736531.8|738576|736576|738529.6|736529.6|20
1621317820000|2021-05-18 06:03:40|738527.4|736527.4|738576.6|736576.6|738585.8|736585.8|738524.6|736524.6|18
1621317830000|2021-05-18 06:03:50|738559.8|736559.8|738570.4|736570.4|738570.4|736570.4|738509|736509|25
1621317840000|2021-05-18 06:04:00|738595.3|736595.3|738476.7|736476.7|738595.3|736998.3|737998.3|736470.8|24
1621317850000|2021-05-18 06:04:10|738467.3|736467.3|738536.5|736536.5|738536.5|736536.5|738452.4|736452.4|22
1621317860000|2021-05-18 06:04:20|738547.2|736547.2|738506.4|736506.4|738547.2|736547.2|738506.4|736506.4|12
1621317870000|2021-05-18 06:04:30|738507.7|736507.7|738511.8|736511.8|738531|736531|738498.6|736498.6|8
1621317880000|2021-05-18 06:04:40|738506.5|736506.5|738500.2|736500.2|738531.1|736531.1|738500.2|736500.2|9
1621317890000|2021-05-18 06:04:50|738495.6|736495.6|738520.9|736520.9|738576.9|736576.9|738479.5|736479.5|18
1621317900000|2021-05-18 06:05:00|738556.1|736556.1|738563.1|736563.1|738565.5|736565.5|738522.9|736522.9|10
1621317910000|2021-05-18 06:05:10|738532.9|736532.9|738514.1|736514.1|738544.2|736544.2|738500|736500|17
1621317920000|2021-05-18 06:05:20|738526.1|736526.1|738533|736533|738548.7|736548.7|738519.5|736519.5|10
1621317930000|2021-05-18 06:05:30|738531|736531|738537.8|736537.8|738547.5|736547.5|738531|736531|10
1621317940000|2021-05-18 06:05:40|738534.7|736534.7|738492|736492|738538.6|736538.6|738485.6|736485.6|17
1621317950000|2021-05-18 06:05:50|738537.9|736537.9|738562.9|736562.9|738562.9|736562.9|738537|736537|8
1621317960000|2021-05-18 06:06:00|738532.8|736532.8|738536.8|736536.8|738591.7|736591.7|738532.8|736532.8|9
1621317970000|2021-05-18 06:06:10|738558.4|736558.4|738512.1|736512.1|738559.5|736559.5|738508.5|736508.5|13
1621317980000|2021-05-18 06:06:20|738525.3|736525.3|738528.2|736528.2|738535.3|737018.7|738018.7|736510.7|15
1621317990000|2021-05-18 06:06:30|738550.3|736550.3|738479.8|736479.8|738553.2|736553.2|738479.6|736479.6|26
1621318000000|2021-05-18 06:06:40|738483|736483|738530|736530|738539.7|736539.7|738482.3|736482.3|13
1621318010000|2021-05-18 06:06:50|738526.7|736526.7|738488.9|736488.9|738540.4|736540.4|738488.9|736488.9|7
1621318020000|2021-05-18 06:07:00|738469.1|736469.1|738501.4|736501.4|738564.2|736564.2|738469.1|736469.1|12
1621318030000|2021-05-18 06:07:10|738503.1|736503.1|738479.8|736479.8|738503.7|736503.7|738478.5|736478.5|8
1621318040000|2021-05-18 06:07:20|738489.2|736489.2|738531.5|736531.5|738540.3|736540.3|738469.8|736469.8|8
1621318050000|2021-05-18 06:07:30|738521.9|736521.9|738575.3|736575.3|738577.3|736577.3|738521.9|736521.9|7
1621318060000|2021-05-18 06:07:40|738558.8|736558.8|738514.2|736514.2|738575.3|736575.3|738506.6|736506.6|12
1621318070000|2021-05-18 06:07:50|738510|736510|738519.5|736519.5|738519.5|736519.5|738509.2|736509.2|7
1621318080000|2021-05-18 06:08:00|738492.1|736492.1|738399.3|736399.3|738534.3|736980.2|737980.2|736394.2|20
1621318090000|2021-05-18 06:08:10|738402.4|736402.4|738024.7|737024.7|738514.8|737024.7|738024.7|736395.7|16
1621318100000|2021-05-18 06:08:20|738487.4|736487.4|738426.2|736426.2|738494.9|736494.9|738414.4|736414.4|20
1621318110000|2021-05-18 06:08:30|738400.6|736400.6|738417.6|736417.6|738425.3|736425.3|738399.3|736399.3|14
1621318120000|2021-05-18 06:08:40|738425.7|736425.7|738417.3|736417.3|738468.9|736468.9|738417.3|736417.3|17
1621318130000|2021-05-18 06:08:50|738420.6|736420.6|738457.7|736457.7|738490.3|736490.3|738420.6|736420.6|18
1621318140000|2021-05-18 06:09:00|738410|736410|738433|736433|738457.2|736457.2|738410|736410|11
1621318150000|2021-05-18 06:09:10|738439.5|736439.5|738502.9|736502.9|738535.4|736535.4|738439.5|736439.5|13
1621318160000|2021-05-18 06:09:20|738410.5|736410.5|738479|736479|738488.4|736488.4|738407.8|736407.8|13
1621318170000|2021-05-18 06:09:30|738490.9|736490.9|738475.1|736475.1|738501.2|736501.2|738449.5|736449.5|19
1621318180000|2021-05-18 06:09:40|738476.1|736476.1|738476.2|736476.2|738561.9|736561.9|738455|736455|14
1621318190000|2021-05-18 06:09:50|738483.1|736483.1|738462.7|736462.7|738507.6|736507.6|738462.7|736462.7|19
1621318200000|2021-05-18 06:10:00|738452.2|736452.2|738517.4|736517.4|738517.4|736517.4|738430.4|736430.4|17
1621318210000|2021-05-18 06:10:10|738519.1|736519.1|738521.2|736521.2|738528.4|736528.4|738515.8|736515.8|9
1621318220000|2021-05-18 06:10:20|738519.9|736519.9|738501.1|736501.1|738598.5|736598.5|738490.7|736490.7|24
1621318230000|2021-05-18 06:10:30|738536.5|736536.5|738492.8|736492.8|738536.5|736536.5|738487.2|736487.2|15
1621318240000|2021-05-18 06:10:40|738494.7|736494.7|738496.2|736496.2|738508.2|736508.2|738477.3|736477.3|23
1621318250000|2021-05-18 06:10:50|738493.2|736493.2|738473|736473|738509.3|736509.3|738424.5|736424.5|23
1621318260000|2021-05-18 06:11:00|738466.5|736466.5|738457|736457|738538.1|736538.1|738457|736457|19
1621318270000|2021-05-18 06:11:10|738511.9|736511.9|738483.7|736483.7|738511.9|736511.9|738463.2|736463.2|13
1621318280000|2021-05-18 06:11:20|738480.1|736480.1|738468.2|736468.2|738482|736482|738454.2|736454.2|16
1621318290000|2021-05-18 06:11:30|738465.7|736465.7|738486.1|736486.1|738494.3|736494.3|738446.5|736446.5|12
1621318300000|2021-05-18 06:11:40|738471.9|736471.9|738436.7|736436.7|738471.9|736471.9|738412.8|736412.8|21
1621318310000|2021-05-18 06:11:50|738434|736434|738450.6|736450.6|738454|736454|738378.1|736378.1|22
1621318320000|2021-05-18 06:12:00|738444|736444|738434.7|736434.7|738456.4|736456.4|738415.7|736415.7|22
1621318330000|2021-05-18 06:12:10|738461.9|736461.9|738429.3|736429.3|738461.9|736461.9|738417.6|736417.6|16
1621318340000|2021-05-18 06:12:20|738432.6|736432.6|738383.9|736383.9|738479.3|736479.3|738383.9|736383.9|8
1621318350000|2021-05-18 06:12:30|738378.3|736378.3|738356.3|736356.3|738383|736383|738356.3|736356.3|11
1621318360000|2021-05-18 06:12:40|738370.4|736370.4|738355.6|736355.6|738419.6|736419.6|738331|736331|19
1621318370000|2021-05-18 06:12:50|738338.4|736338.4|738345.5|736345.5|738393.4|736393.4|738338.4|736338.4|22
1621318380000|2021-05-18 06:13:00|738407.3|736407.3|738286|736286|738407.3|736407.3|738256.7|736256.7|19
1621318390000|2021-05-18 06:13:10|738272.6|736272.6|738104|736104|738272.6|736272.6|738010.6|736010.6|38
1621318400000|2021-05-18 06:13:20|738109|736109|738084.2|736084.2|738110.6|736110.6|738062.1|736062.1|28
1621318410000|2021-05-18 06:13:30|738073.9|736073.9|738048.1|736048.1|738074.6|736074.6|738034.6|736034.6|29
1621318420000|2021-05-18 06:13:40|738054.1|736054.1|738144.3|736144.3|738165.8|736165.8|738054.1|736054.1|39
1621318430000|2021-05-18 06:13:50|738152.9|736152.9|738104.2|736104.2|738152.9|736595.3|737595.3|735991.3|35
1621318440000|2021-05-18 06:14:00|738114.8|736114.8|738091.6|736091.6|738114.8|736114.8|738074.3|736074.3|39
1621318450000|2021-05-18 06:14:10|738090.2|736090.2|738236|736236|738268.6|736268.6|738060.8|736060.8|32
1621318460000|2021-05-18 06:14:20|738235.7|736235.7|738252|736252|738272.3|736272.3|738199.4|736199.4|30
1621318470000|2021-05-18 06:14:30|738238.9|736238.9|738238.7|736238.7|738257.5|736257.5|738210.6|736210.6|30
1621318480000|2021-05-18 06:14:40|738238.5|736238.5|738254.2|736254.2|738270.9|736270.9|738213.4|736213.4|32
1621318490000|2021-05-18 06:14:50|738258.4|736258.4|738203.7|736203.7|738258.9|736258.9|738180.6|736180.6|32
1621318500000|2021-05-18 06:15:00|738227.6|736227.6|738039|736039|738227.6|736227.6|738033.6|736033.6|34
1621318510000|2021-05-18 06:15:10|738040.3|736040.3|738092.5|736092.5|738092.5|736092.5|738025.8|736025.8|35
1621318520000|2021-05-18 06:15:20|738112|736112|738116.1|736116.1|738150.3|736150.3|738087.9|736087.9|36
1621318530000|2021-05-18 06:15:30|738119|736119|738128.7|736128.7|738151.8|736151.8|738109.2|736109.2|29
1621318540000|2021-05-18 06:15:40|738081.9|736081.9|738166.7|736166.7|738166.7|736166.7|738058|736058|38
1621318550000|2021-05-18 06:15:50|738090.9|736090.9|738071.2|736071.2|738108.6|736108.6|738041.3|736041.3|32
1621318560000|2021-05-18 06:16:00|738067.9|736067.9|738065.5|736065.5|738076.4|736076.4|738058.9|736058.9|21
1621318570000|2021-05-18 06:16:10|738065.8|736065.8|738060.6|736060.6|738073|736073|738060.2|736060.2|27
1621318580000|2021-05-18 06:16:20|738059|736059|738135|736135|738152|736152|738056.9|736056.9|36
1621318590000|2021-05-18 06:16:30|738139|736139|738138.2|736138.2|738155.1|736155.1|738131.5|736131.5|29
1621318600000|2021-05-18 06:16:40|738131.5|736131.5|738095.4|736095.4|738151.2|736151.2|738081.5|736081.5|29
1621318610000|2021-05-18 06:16:50|738095.8|736095.8|738093.7|736093.7|738146.1|736146.1|738087|736087|33
1621318620000|2021-05-18 06:17:00|738092.9|736092.9|738092.6|736092.6|738182.8|736182.8|738091.7|736091.7|37
1621318630000|2021-05-18 06:17:10|738116.9|736116.9|738111.7|736111.7|738197|736197|738097.8|736097.8|35
1621318640000|2021-05-18 06:17:20|738128.3|736128.3|738126.2|736126.2|738176|736176|738087.2|736087.2|35
1621318650000|2021-05-18 06:17:30|738132.2|736132.2|738075.6|736075.6|738174.3|736174.3|738075.6|736075.6|37
1621318660000|2021-05-18 06:17:40|738051.6|736051.6|738034.1|736034.1|738058.7|736058.7|738016.8|736016.8|25
1621318670000|2021-05-18 06:17:50|738036|736036|738053.3|736053.3|738053.3|736053.3|738024.5|736024.5|24
1621318680000|2021-05-18 06:18:00|738030.3|736030.3|738078.5|736078.5|738078.5|736078.5|738030.3|736030.3|23
1621318690000|2021-05-18 06:18:10|738059.8|736059.8|738071.2|736071.2|738087.8|736087.8|738057.5|736057.5|16
1621318700000|2021-05-18 06:18:20|738068.6|736068.6|738039.4|736039.4|738082.8|736082.8|738036.6|736036.6|25
1621318710000|2021-05-18 06:18:30|738040|736040|737547.5|736547.5|738048.3|736547.5|737547.5|736026|6
1621318720000|2021-05-18 06:18:40|737552|736552|737980.9|735980.9|738061.3|736552|737552|735957.5|21
1621318730000|2021-05-18 06:18:50|737973.2|735973.2|737960.5|735960.5|737990.5|735990.5|737926|735926|25
1621318740000|2021-05-18 06:19:00|737964.7|735964.7|737989.2|735989.2|738007.2|736007.2|737957.1|735957.1|26
1621318750000|2021-05-18 06:19:10|737972.5|735972.5|737936.8|735936.8|737999.3|735999.3|737933.9|735933.9|20
1621318760000|2021-05-18 06:19:20|737966.3|735966.3|737963.3|735963.3|737994.2|735994.2|737944.5|735944.5|17
1621318770000|2021-05-18 06:19:30|737947.2|735947.2|737993.8|735993.8|738017.4|736017.4|737945.4|735945.4|21
1621318780000|2021-05-18 06:19:40|738014.5|736014.5|737931.1|735931.1|738015.1|736015.1|737926.8|735926.8|24
1621318790000|2021-05-18 06:19:50|737957.6|735957.6|737951.7|735951.7|737972.7|735972.7|737936.7|735936.7|18
1621318800000|2021-05-18 06:20:00|737959.5|735959.5|737969.8|735969.8|737970.5|735970.5|737948.1|735948.1|20
1621318810000|2021-05-18 06:20:10|737975.7|735975.7|737840.3|735840.3|737975.7|736394.9|737382.5|735814.2|31
1621318820000|2021-05-18 06:20:20|737847.3|735847.3|737862.9|735862.9|737948|735948|737812.7|735812.7|32
1621318830000|2021-05-18 06:20:30|737848.7|735848.7|737787.9|735787.9|737861.9|735861.9|737750.8|735750.8|32
1621318840000|2021-05-18 06:20:40|737799|735799|737832.5|735832.5|737848.1|735848.1|737714.5|735714.5|27
1621318850000|2021-05-18 06:20:50|737831.7|735831.7|737819.2|735819.2|737838.4|735838.4|737779|735779|20
1621318860000|2021-05-18 06:21:00|737789.4|735789.4|737200.8|736200.8|737805.5|736200.8|737200.8|735726.5|24
1621318870000|2021-05-18 06:21:10|737677|735677|737677.6|735677.6|737682.6|735682.6|737668|735668|26
1621318880000|2021-05-18 06:21:20|737673.1|735673.1|737646.5|735646.5|737685.9|735685.9|737640.1|735640.1|24
1621318890000|2021-05-18 06:21:30|737645.9|735645.9|737641.2|735641.2|737662|735662|737627.5|735627.5|23
1621318900000|2021-05-18 06:21:40|737661.8|735661.8|737655|735655|737665.8|735665.8|737644.5|735644.5|23
1621318910000|2021-05-18 06:21:50|737655.4|735655.4|737675.6|735675.6|737685|735685|737652.6|735652.6|19
1621318920000|2021-05-18 06:22:00|737685|735685|737654|735654|737685|735685|737647.9|735647.9|23
1621318930000|2021-05-18 06:22:10|737655.1|735655.1|737678.1|735678.1|737686.1|735686.1|737646.8|735646.8|29
1621318940000|2021-05-18 06:22:20|737683.3|735683.3|737681.3|735681.3|737695|735695|737661.7|735661.7|28
1621318950000|2021-05-18 06:22:30|737683.4|735683.4|737664.6|735664.6|737733.4|735733.4|737646.7|735646.7|24
1621318960000|2021-05-18 06:22:40|737646.3|735646.3|737709.8|735709.8|737709.8|735709.8|737643.8|735643.8|27
1621318970000|2021-05-18 06:22:50|737712.5|735712.5|737746.5|735746.5|737770.5|735770.5|737624.7|735624.7|19
1621318980000|2021-05-18 06:23:00|737761.6|735761.6|737742.6|735742.6|737761.6|735761.6|737643.3|735643.3|33
1621318990000|2021-05-18 06:23:10|737745.7|735745.7|737674.6|735674.6|737749.1|735749.1|737620.2|735620.2|31
1621319000000|2021-05-18 06:23:20|737745.7|735745.7|737612.7|735612.7|737745.7|735745.7|737588.4|735588.4|28
1621319010000|2021-05-18 06:23:30|737623|735623|737584.8|735584.8|737628|735628|737583|735583|30
1621319020000|2021-05-18 06:23:40|737583.1|735583.1|737577|735577|737596.1|735596.1|737571.1|735571.1|19
1621319030000|2021-05-18 06:23:50|737573.2|735573.2|737582.8|735582.8|737583.3|735583.3|737567|735567|18
1621319040000|2021-05-18 06:24:00|737580.4|735580.4|737579.2|735579.2|737580.4|735580.4|737573.8|735573.8|13
1621319050000|2021-05-18 06:24:10|737578.5|735578.5|737604.9|735604.9|737604.9|735604.9|737577.7|735577.7|17
1621319060000|2021-05-18 06:24:20|737605.1|735605.1|737574.4|735574.4|737638.9|735638.9|737567.4|735567.4|22
1621319070000|2021-05-18 06:24:30|737572.8|735572.8|737571|735571|737576.1|735576.1|737476.2|735476.2|33
1621319080000|2021-05-18 06:24:40|737568.4|735568.4|737558.6|735558.6|737584.2|735584.2|737533.2|735533.2|23
1621319090000|2021-05-18 06:24:50|737585.2|735585.2|737638.7|735638.7|737649.5|735649.5|737559.5|735559.5|39
1621319100000|2021-05-18 06:25:00|737642.1|735642.1|737681.9|735681.9|737688.2|735688.2|737597|735597|38
1621319110000|2021-05-18 06:25:10|737685|735685|737735.9|735735.9|737766.5|735766.5|737661.1|735661.1|30
1621319120000|2021-05-18 06:25:20|737728|735728|737754.3|735754.3|737758|735758|737720.8|735720.8|26
1621319130000|2021-05-18 06:25:30|737756.5|735756.5|737837.6|735837.6|737851.2|735851.2|737642.6|735642.6|28
1621319140000|2021-05-18 06:25:40|737834.9|735834.9|737862.1|735862.1|737862.1|735862.1|737786.2|735786.2|20
1621319150000|2021-05-18 06:25:50|737845.6|735845.6|737894.7|735894.7|737897.2|735897.2|737826.5|735826.5|31
1621319160000|2021-05-18 06:26:00|737878|735878|737901.9|735901.9|737915.7|735915.7|737878|735878|24
1621319170000|2021-05-18 06:26:10|737912.7|735912.7|737936|735936|738006.6|736006.6|737912.7|735912.7|22
1621319180000|2021-05-18 06:26:20|737935.9|735935.9|737944.4|735944.4|737965.2|735965.2|737920.4|735920.4|26
1621319190000|2021-05-18 06:26:30|737947|735947|738048.5|736048.5|738056.4|736056.4|737945.3|735945.3|21
1621319200000|2021-05-18 06:26:40|738037.7|736037.7|738082.1|736082.1|738107.7|736107.7|738019.5|736019.5|25
1621319210000|2021-05-18 06:26:50|738082.8|736082.8|737970|735970|738104.6|736104.6|737954.9|735954.9|28
1621319220000|2021-05-18 06:27:00|737953.5|735953.5|738025|736025|738046.3|736046.3|737914.1|735914.1|36
1621319230000|2021-05-18 06:27:10|738022|736022|738047.7|736047.7|738086.7|736086.7|738010.7|736010.7|31
1621319240000|2021-05-18 06:27:20|738042.9|736042.9|738158|736158|738189.9|736189.9|738042.3|736042.3|33
1621319250000|2021-05-18 06:27:30|738152.3|736152.3|738112.1|736112.1|738182.1|736182.1|738109.7|736109.7|27
1621319260000|2021-05-18 06:27:40|738109.7|736109.7|738092.6|736092.6|738133.2|736133.2|738091.5|736091.5|21
1621319270000|2021-05-18 06:27:50|738091.8|736091.8|738080.2|736080.2|738115.5|736115.5|738070.1|736070.1|30
1621319280000|2021-05-18 06:28:00|738083|736083|738075|736075|738102.3|736102.3|738074.2|736074.2|25
1621319290000|2021-05-18 06:28:10|738077.6|736077.6|738067.9|736067.9|738078.4|736078.4|738062.4|736062.4|28
1621319300000|2021-05-18 06:28:20|738069.1|736069.1|738070.8|736070.8|738086|736086|738061.5|736061.5|21
1621319310000|2021-05-18 06:28:30|738068.3|736068.3|738086.7|736086.7|738115.1|736115.1|738066.4|736066.4|26
1621319320000|2021-05-18 06:28:40|738098.7|736098.7|738111.6|736111.6|738155.7|736155.7|738074|736074|21
1621319330000|2021-05-18 06:28:50|738114.6|736114.6|738124.4|736124.4|738159.4|736159.4|738108.5|736108.5|31
1621319340000|2021-05-18 06:29:00|738140.2|736140.2|738132|736132|738142|736142|738117|736117|23
1621319350000|2021-05-18 06:29:10|738125.8|736125.8|738139.9|736139.9|738161.6|736161.6|738108.8|736108.8|31
1621319360000|2021-05-18 06:29:20|738112.9|736112.9|738080.4|736080.4|738132.2|736132.2|738071.4|736071.4|30
1621319370000|2021-05-18 06:29:30|738072|736072|738072.4|736072.4|738089.4|736089.4|738044.7|736044.7|24
1621319380000|2021-05-18 06:29:40|738105.4|736105.4|738041.6|736041.6|738105.4|736105.4|738007.6|736007.6|26
1621319390000|2021-05-18 06:29:50|738047.8|736047.8|737901.5|735901.5|738050.8|736050.8|737901.5|735901.5|31
1621319400000|2021-05-18 06:30:00|737918.1|735918.1|737719.6|735719.6|737918.1|735918.1|737693|735693|35
1621319410000|2021-05-18 06:30:10|737711.8|735711.8|737686.4|735686.4|737728.1|735728.1|737643.9|735643.9|38
1621319420000|2021-05-18 06:30:20|737687.3|735687.3|737579.1|735579.1|737706.3|735706.3|737568.4|735568.4|36
1621319430000|2021-05-18 06:30:30|737569.3|735569.3|737483.3|735483.3|737626.5|735626.5|737452.5|735452.5|35
1621319440000|2021-05-18 06:30:40|737481.5|735481.5|737538.1|735538.1|737603.5|735603.5|737446|735446|29
1621319450000|2021-05-18 06:30:50|737542.4|735542.4|737515.5|735515.5|737553.9|735553.9|737461|735461|36
1621319460000|2021-05-18 06:31:00|737514.8|735514.8|737578.5|735578.5|737578.5|735578.5|737497.1|735497.1|32
1621319470000|2021-05-18 06:31:10|737565.5|735565.5|737607.6|735607.6|737610.3|735610.3|737565.5|735565.5|32
1621319480000|2021-05-18 06:31:20|737608.8|735608.8|737673.8|735673.8|737709.3|735709.3|737604.2|735604.2|31
1621319490000|2021-05-18 06:31:30|737684.3|735684.3|737675.6|735675.6|737696.1|735696.1|737656.6|735656.6|24
1621319500000|2021-05-18 06:31:40|737672.7|735672.7|737556.4|735556.4|737735.8|735735.8|737556.4|735556.4|34
1621319510000|2021-05-18 06:31:50|737552.3|735552.3|737569.6|735569.6|737569.6|735569.6|737547.6|735547.6|28
1621319520000|2021-05-18 06:32:00|737571|735571|737619.3|735619.3|737619.3|735619.3|737560.6|735560.6|26
1621319530000|2021-05-18 06:32:10|737611.7|735611.7|737607.6|735607.6|737616.3|735616.3|737586.1|735586.1|21
1621319540000|2021-05-18 06:32:20|737609.6|735609.6|737619.8|735619.8|737645.5|735645.5|737603.3|735603.3|26
1621319550000|2021-05-18 06:32:30|737619.5|735619.5|737650|735650|737650.5|735650.5|737612.1|735612.1|21
1621319560000|2021-05-18 06:32:40|737655.1|735655.1|737647.1|735647.1|737655.1|735655.1|737633.2|735633.2|22
1621319570000|2021-05-18 06:32:50|737647.4|735647.4|737650.4|735650.4|737670.7|735670.7|737633.5|735633.5|21
1621319580000|2021-05-18 06:33:00|737651.1|735651.1|737680.5|735680.5|737680.5|735680.5|737648.9|735648.9|20
1621319590000|2021-05-18 06:33:10|737672.2|735672.2|737659.8|735659.8|737677.1|735677.1|737657.8|735657.8|21
1621319600000|2021-05-18 06:33:20|737660.2|735660.2|737663|735663|737667.2|735667.2|737645.4|735645.4|23
1621319610000|2021-05-18 06:33:30|737666|735666|737625.7|735625.7|737669.5|735669.5|737625.7|735625.7|26
1621319620000|2021-05-18 06:33:40|737626.3|735626.3|737633.4|735633.4|737641.7|735641.7|737625.4|735625.4|22
1621319630000|2021-05-18 06:33:50|737633.8|735633.8|737662.1|735662.1|737666.3|735666.3|737633.8|735633.8|23
1621319640000|2021-05-18 06:34:00|737658.6|735658.6|737659|735659|737662.8|735662.8|737658.1|735658.1|11
1621319650000|2021-05-18 06:34:10|737659.1|735659.1|737696.5|735696.5|737703.7|735703.7|737659|735659|18
1621319660000|2021-05-18 06:34:20|737698.7|735698.7|737812.4|735812.4|737827.1|735827.1|737696.2|735696.2|26
1621319670000|2021-05-18 06:34:30|737825.2|735825.2|737818|735818|737837.9|735837.9|737806.2|735806.2|27
1621319680000|2021-05-18 06:34:40|737824.2|735824.2|737866.1|735866.1|737866.1|735866.1|737809.9|735809.9|23
1621319690000|2021-05-18 06:34:50|737850.7|735850.7|737853.5|735853.5|737866|735866|737840.4|735840.4|22
1621319700000|2021-05-18 06:35:00|737846.7|735846.7|737860.2|735860.2|737878.1|735878.1|737846.7|735846.7|27
1621319710000|2021-05-18 06:35:10|737862.4|735862.4|737869.1|735869.1|737884.9|735884.9|737858.4|735858.4|25
1621319720000|2021-05-18 06:35:20|737871|735871|737893.4|735893.4|737907.5|735907.5|737857.6|735857.6|29
1621319730000|2021-05-18 06:35:30|737899.4|735899.4|737910.7|735910.7|737920.7|735920.7|737889.2|735889.2|29
1621319740000|2021-05-18 06:35:40|737902.4|735902.4|737924.4|735924.4|737938|735938|737895.4|735895.4|35
1621319750000|2021-05-18 06:35:50|737932.4|735932.4|737870|735870|737932.4|735932.4|737870|735870|29
1621319760000|2021-05-18 06:36:00|737871.1|735871.1|737910.1|735910.1|737914.8|735914.8|737863|735863|23
1621319770000|2021-05-18 06:36:10|737912.4|735912.4|737918.4|735918.4|737918.4|735918.4|737890.7|735890.7|30
1621319780000|2021-05-18 06:36:20|737918.7|735918.7|738061.9|736061.9|738061.9|736061.9|737908.1|735908.1|34
1621319790000|2021-05-18 06:36:30|738064.5|736064.5|737931.5|735931.5|738074.5|736074.5|737923.8|735923.8|36
1621319800000|2021-05-18 06:36:40|737938.9|735938.9|737922.5|735922.5|737948.2|735948.2|737911.7|735911.7|26
1621319810000|2021-05-18 06:36:50|737937.5|735937.5|737909.9|735909.9|737937.5|735937.5|737894.2|735894.2|31
1621319820000|2021-05-18 06:37:00|737902.1|735902.1|737878.6|735878.6|737903.4|735903.4|737873.8|735873.8|26
1621319830000|2021-05-18 06:37:10|737861|735861|737914.6|735914.6|737926.9|735926.9|737861|735861|31
1621319840000|2021-05-18 06:37:20|737903.1|735903.1|737907|735907|737916.1|735916.1|737887.2|735887.2|19
1621319850000|2021-05-18 06:37:30|737905.6|735905.6|737914.2|735914.2|737920.6|735920.6|737899|735899|31
1621319860000|2021-05-18 06:37:40|737923.4|735923.4|737917.8|735917.8|737925.2|735925.2|737907.5|735907.5|28
1621319870000|2021-05-18 06:37:50|737908.2|735908.2|737917.4|735917.4|737920.4|735920.4|737906.5|735906.5|32
1621319880000|2021-05-18 06:38:00|737918.1|735918.1|737917.2|735917.2|737929.5|735929.5|737910.8|735910.8|28
1621319890000|2021-05-18 06:38:10|737925.3|735925.3|737903.5|735903.5|737925.6|735925.6|737902.3|735902.3|26
1621319900000|2021-05-18 06:38:20|737901.1|735901.1|737909.2|735909.2|737917.3|735917.3|737900.9|735900.9|22
1621319910000|2021-05-18 06:38:30|737899.1|735899.1|737895.2|735895.2|737900.3|735900.3|737885.2|735885.2|14
1621319920000|2021-05-18 06:38:40|737898.8|735898.8|737891.6|735891.6|737899|735899|737886.9|735886.9|15
1621319930000|2021-05-18 06:38:50|737890|735890|737880.7|735880.7|737894.1|735894.1|737880.1|735880.1|18
1621319940000|2021-05-18 06:39:00|737878.6|735878.6|737850.4|735850.4|737887.4|735887.4|737841.4|735841.4|19
1621319950000|2021-05-18 06:39:10|737861.2|735861.2|737870.5|735870.5|737884.7|735884.7|737853.8|735853.8|28
1621319960000|2021-05-18 06:39:20|737875.6|735875.6|737901.1|735901.1|737910.8|735910.8|737870.2|735870.2|18
1621319970000|2021-05-18 06:39:30|737897.2|735897.2|737890|735890|737903.8|735903.8|737883.2|735883.2|21
1621319980000|2021-05-18 06:39:40|737890.3|735890.3|737878.2|735878.2|737890.6|735890.6|737877.1|735877.1|8
1621319990000|2021-05-18 06:39:50|737893.5|735893.5|737880.3|735880.3|737893.5|735893.5|737880.3|735880.3|7
1621320000000|2021-05-18 06:40:00|737882.6|735882.6|737861.9|735861.9|737889.3|735889.3|737854.3|735854.3|15
1621320010000|2021-05-18 06:40:10|737868.9|735868.9|737831.7|735831.7|737876.8|735876.8|737821.2|735821.2|33
1621320020000|2021-05-18 06:40:20|737815.8|735815.8|737864.5|735864.5|737872|735872|737814|735814|32
1621320030000|2021-05-18 06:40:30|737864|735864|737877.1|735877.1|737882.7|735882.7|737862.9|735862.9|22
1621320040000|2021-05-18 06:40:40|737876.8|735876.8|737867|735867|737880.4|735880.4|737859.4|735859.4|26
1621320050000|2021-05-18 06:40:50|737865.9|735865.9|737862.2|735862.2|737874.4|735874.4|737861.9|735861.9|14
1621320060000|2021-05-18 06:41:00|737860.4|735860.4|737863.6|735863.6|737870.5|735870.5|737860.4|735860.4|11
1621320070000|2021-05-18 06:41:10|737864|735864|737983|735983|737993.1|735993.1|737861.2|735861.2|31
1621320080000|2021-05-18 06:41:20|737971.8|735971.8|738041|736041|738051.9|736051.9|737971.8|735971.8|20
1621320090000|2021-05-18 06:41:30|738035.3|736035.3|738056.5|736056.5|738068.1|736068.1|738029|736029|24
1621320100000|2021-05-18 06:41:40|738077|736077|738053.9|736053.9|738077|736077|738044.3|736044.3|25
1621320110000|2021-05-18 06:41:50|738051.1|736051.1|738065.6|736065.6|738082.8|736082.8|738044.2|736044.2|19
1621320120000|2021-05-18 06:42:00|738065|736065|738067.5|736067.5|738079.8|736079.8|738045.4|736045.4|26
1621320130000|2021-05-18 06:42:10|738057.7|736057.7|738069.3|736069.3|738090.4|736090.4|738043.2|736043.2|31
1621320140000|2021-05-18 06:42:20|738070.7|736070.7|738063.3|736063.3|738082.5|736082.5|738062.8|736062.8|25
1621320150000|2021-05-18 06:42:30|738060|736060|738058.4|736058.4|738064.1|736064.1|738056.5|736056.5|21
1621320160000|2021-05-18 06:42:40|738063.4|736063.4|738060.4|736060.4|738070.7|736070.7|738055.9|736055.9|15
1621320170000|2021-05-18 06:42:50|738060.5|736060.5|738057.9|736057.9|738087.6|736087.6|738052.2|736052.2|18
1621320180000|2021-05-18 06:43:00|738059.2|736059.2|738066.6|736066.6|738073.1|736073.1|738021|736021|22
1621320190000|2021-05-18 06:43:10|738050.9|736050.9|738045.8|736045.8|738066.5|736066.5|738045.8|736045.8|24
1621320200000|2021-05-18 06:43:20|738047.6|736047.6|738062|736062|738077.8|736077.8|738047.6|736047.6|27
1621320210000|2021-05-18 06:43:30|738076.9|736076.9|738070.8|736070.8|738079|736079|738053.9|736053.9|27
1621320220000|2021-05-18 06:43:40|738080.6|736080.6|738069|736069|738083.4|736083.4|738069|736069|22
1621320230000|2021-05-18 06:43:50|738078.3|736078.3|738087.6|736087.6|738117.6|736117.6|738078.3|736078.3|24
1621320240000|2021-05-18 06:44:00|738088.4|736088.4|738068.1|736068.1|738089.2|736089.2|738068.1|736068.1|15
1621320250000|2021-05-18 06:44:10|738049.8|736049.8|738104.6|736104.6|738105|736105|738043.8|736043.8|27
1621320260000|2021-05-18 06:44:20|738116.8|736116.8|738102.2|736102.2|738120.3|736120.3|738100.4|736100.4|18
1621320270000|2021-05-18 06:44:30|738099.6|736099.6|738141.8|736141.8|738148.3|736148.3|738099.6|736099.6|22
1621320280000|2021-05-18 06:44:40|738134.1|736134.1|738140.4|736140.4|738157.5|736157.5|738132.2|736132.2|18
1621320290000|2021-05-18 06:44:50|738135.1|736135.1|738140.8|736140.8|738144|736144|738132.1|736132.1|11
1621320300000|2021-05-18 06:45:00|738140.1|736140.1|738126.7|736126.7|738162.5|736162.5|738124.1|736124.1|25
1621320310000|2021-05-18 06:45:10|738128.1|736128.1|738070.5|736070.5|738131.4|736131.4|738069.7|736069.7|26
1621320320000|2021-05-18 06:45:20|738070|736070|738130.9|736130.9|738130.9|736130.9|738069.7|736069.7|18
1621320330000|2021-05-18 06:45:30|738141.4|736141.4|738129.6|736129.6|738141.4|736141.4|738118.8|736118.8|17
1621320340000|2021-05-18 06:45:40|738129.8|736129.8|738212.9|736212.9|738223.9|736223.9|738127.6|736127.6|14
1621320350000|2021-05-18 06:45:50|738213.9|736213.9|738190|736190|738213.9|736213.9|738188.4|736188.4|24
1621320360000|2021-05-18 06:46:00|738200.1|736200.1|738206.7|736206.7|738207.2|736207.2|738191.3|736191.3|25
1621320370000|2021-05-18 06:46:10|738206.8|736206.8|738215.2|736215.2|738267.4|736267.4|738205.9|736205.9|23
1621320380000|2021-05-18 06:46:20|738211.3|736211.3|738211.6|736211.6|738242.6|736242.6|738189.7|736189.7|21
1621320390000|2021-05-18 06:46:30|738206.5|736206.5|738210.2|736210.2|738211.6|736211.6|738192.1|736192.1|20
1621320400000|2021-05-18 06:46:40|738208.7|736208.7|738205.1|736205.1|738210.6|736210.6|738205.1|736205.1|18
1621320410000|2021-05-18 06:46:50|738209.6|736209.6|738212.7|736212.7|738212.7|736212.7|738198.9|736198.9|17
1621320420000|2021-05-18 06:47:00|738211.3|736211.3|738196.4|736196.4|738211.3|736211.3|738196.4|736196.4|16
1621320430000|2021-05-18 06:47:10|738195|736195|738201.4|736201.4|738203.8|736203.8|738195|736195|12
1621320440000|2021-05-18 06:47:20|738198|736198|738196.4|736196.4|738198|736198|738191.9|736191.9|14
1621320450000|2021-05-18 06:47:30|738201.2|736201.2|738179.5|736179.5|738202.1|736202.1|738179.5|736179.5|25
1621320460000|2021-05-18 06:47:40|738182.1|736182.1|738191.3|736191.3|738204|736204|738172.1|736172.1|23
1621320470000|2021-05-18 06:47:50|738189.7|736189.7|738154.1|736154.1|738189.9|736189.9|738122|736122|18
1621320480000|2021-05-18 06:48:00|738147|736147|738123.6|736123.6|738148.9|736148.9|738120|736120|29
1621320490000|2021-05-18 06:48:10|738130.4|736130.4|738124.5|736124.5|738136.9|736136.9|738124.5|736124.5|22
1621320500000|2021-05-18 06:48:20|738126.3|736126.3|738228.3|736228.3|738230.2|736230.2|738124.7|736124.7|26
1621320510000|2021-05-18 06:48:30|738231.8|736231.8|738191.1|736191.1|738231.8|736231.8|738171.8|736171.8|22
1621320520000|2021-05-18 06:48:40|738201.9|736201.9|738184.4|736184.4|738201.9|736201.9|738184.1|736184.1|16
1621320530000|2021-05-18 06:48:50|738185.4|736185.4|738186.1|736186.1|738196|736196|738178.3|736178.3|16
1621320540000|2021-05-18 06:49:00|738184.9|736184.9|738188.4|736188.4|738188.4|736188.4|738172.6|736172.6|13
1621320550000|2021-05-18 06:49:10|738185.2|736185.2|738165.2|736165.2|738187.3|736187.3|738159.1|736159.1|22
1621320560000|2021-05-18 06:49:20|738149.7|736149.7|738161.2|736161.2|738168.3|736168.3|738143|736143|28
1621320570000|2021-05-18 06:49:30|738154.6|736154.6|738161|736161|738170|736170|738146.6|736146.6|24
1621320580000|2021-05-18 06:49:40|738161.1|736161.1|738094.7|736094.7|738168.6|736168.6|738094.7|736094.7|26
1621320590000|2021-05-18 06:49:50|738089.9|736089.9|738114.2|736114.2|738121.4|736121.4|738089.9|736089.9|31
1621320600000|2021-05-18 06:50:00|738111.2|736111.2|738102.4|736102.4|738121.7|736121.7|738100.2|736100.2|21
1621320610000|2021-05-18 06:50:10|738104.3|736104.3|738086.9|736086.9|738112.5|736112.5|738062.3|736062.3|30
1621320620000|2021-05-18 06:50:20|738094.9|736094.9|738070.5|736070.5|738095.3|736095.3|738066.4|736066.4|25
1621320630000|2021-05-18 06:50:30|738069|736069|738106.6|736106.6|738106.6|736106.6|738069|736069|21
1621320640000|2021-05-18 06:50:40|738093.9|736093.9|738076.3|736076.3|738094.7|736094.7|738061.7|736061.7|28
1621320650000|2021-05-18 06:50:50|738075.5|736075.5|738056.7|736056.7|738077.4|736077.4|738043.1|736043.1|30
1621320660000|2021-05-18 06:51:00|738059.4|736059.4|738113|736113|738113.6|736113.6|738056.5|736056.5|28
1621320670000|2021-05-18 06:51:10|738111.7|736111.7|738119.6|736119.6|738119.6|736119.6|738108.5|736108.5|18
1621320680000|2021-05-18 06:51:20|738131.5|736131.5|738155.2|736155.2|738155.2|736155.2|738131.5|736131.5|25
1621320690000|2021-05-18 06:51:30|738159.9|736159.9|738151.4|736151.4|738159.9|736159.9|738137.8|736137.8|29
1621320700000|2021-05-18 06:51:40|738171.3|736171.3|738171.9|736171.9|738175.3|736175.3|738167|736167|25
1621320710000|2021-05-18 06:51:50|738173.9|736173.9|738179.8|736179.8|738183.8|736183.8|738173.3|736173.3|18
1621320720000|2021-05-18 06:52:00|738179.3|736179.3|738176.7|736176.7|738189.4|736189.4|738176.6|736176.6|22
1621320730000|2021-05-18 06:52:10|738178.2|736178.2|738173.3|736173.3|738185.2|736185.2|738173|736173|21
1621320740000|2021-05-18 06:52:20|738178.2|736178.2|738201.6|736201.6|738204.6|736204.6|738177.9|736177.9|15
1621320750000|2021-05-18 06:52:30|738198.8|736198.8|738183.8|736183.8|738198.8|736198.8|738182.3|736182.3|21
1621320760000|2021-05-18 06:52:40|738182.8|736182.8|738171|736171|738197.1|736197.1|738169.2|736169.2|23
1621320770000|2021-05-18 06:52:50|738170.9|736170.9|738165.8|736165.8|738182.5|736182.5|738158.9|736158.9|20
1621320780000|2021-05-18 06:53:00|738156.1|736156.1|738153.5|736153.5|738157.2|736157.2|738146.5|736146.5|18
1621320790000|2021-05-18 06:53:10|738156.2|736156.2|738170.9|736170.9|738170.9|736170.9|738155|736155|16
1621320800000|2021-05-18 06:53:20|738171.7|736171.7|738161.9|736161.9|738187.1|736187.1|738161.9|736161.9|16
1621320810000|2021-05-18 06:53:30|738164.4|736164.4|738162.8|736162.8|738176|736176|738160.4|736160.4|25
1621320820000|2021-05-18 06:53:40|738163.2|736163.2|738161.9|736161.9|738173.6|736173.6|738158.9|736158.9|25
1621320830000|2021-05-18 06:53:50|738161.5|736161.5|738144.6|736144.6|738164.1|736164.1|738130.8|736130.8|24
1621320840000|2021-05-18 06:54:00|738145.3|736145.3|738167|736167|738186.9|736186.9|738128.4|736128.4|30
1621320850000|2021-05-18 06:54:10|738171.5|736171.5|738157.7|736157.7|738171.5|736171.5|738157.7|736157.7|19
1621320860000|2021-05-18 06:54:20|738156|736156|738141.2|736141.2|738163.5|736163.5|738136.9|736136.9|26
1621320870000|2021-05-18 06:54:30|738152.5|736152.5|738148.6|736148.6|738169.6|736169.6|738138.3|736138.3|18
1621320880000|2021-05-18 06:54:40|738151.3|736151.3|738153.8|736153.8|738160.8|736160.8|738147.5|736147.5|16
1621320890000|2021-05-18 06:54:50|738154.5|736154.5|738147.9|736147.9|738180|736180|738147.9|736147.9|23
1621320900000|2021-05-18 06:55:00|738148.3|736148.3|738162|736162|738169.2|736169.2|738148.3|736148.3|18
1621320910000|2021-05-18 06:55:10|738160.5|736160.5|738170.1|736170.1|738170.1|736170.1|738158.8|736158.8|13
1621320920000|2021-05-18 06:55:20|738168.8|736168.8|738229.3|736229.3|738229.3|736229.3|738168.8|736168.8|32
1621320930000|2021-05-18 06:55:30|738216.5|736216.5|738189.4|736189.4|738227.5|736227.5|738181|736181|29
1621320940000|2021-05-18 06:55:40|738202|736202|738200|736200|738223.7|736223.7|738199.2|736199.2|21
1621320950000|2021-05-18 06:55:50|738217.1|736217.1|738234.6|736234.6|738254.4|736254.4|738206.9|736206.9|38
1621320960000|2021-05-18 06:56:00|738234.7|736234.7|738229.8|736229.8|738246.2|736246.2|738227.9|736227.9|16
1621320970000|2021-05-18 06:56:10|738232.1|736232.1|738232.9|736232.9|738247.3|736247.3|738231.2|736231.2|18
1621320980000|2021-05-18 06:56:20|738233.3|736233.3|738251.5|736251.5|738257.4|736257.4|738232.4|736232.4|15
1621320990000|2021-05-18 06:56:30|738240.8|736240.8|738239.6|736239.6|738252.3|736252.3|738237.4|736237.4|14
1621321000000|2021-05-18 06:56:40|738238.3|736238.3|738203.7|736203.7|738250.7|736250.7|738203.7|736203.7|20
1621321010000|2021-05-18 06:56:50|738208|736208|738211|736211|738225.8|736225.8|738202.1|736202.1|21
1621321020000|2021-05-18 06:57:00|738209.1|736209.1|738238.2|736238.2|738284.1|736284.1|738209.1|736209.1|29
1621321030000|2021-05-18 06:57:10|738251|736251|738239.3|736239.3|738251|736251|738212.4|736212.4|25
1621321040000|2021-05-18 06:57:20|738232.3|736232.3|738228.8|736228.8|738257.6|736257.6|738225.2|736225.2|26
1621321050000|2021-05-18 06:57:30|738230.6|736230.6|738263.4|736263.4|738272.1|736272.1|738230.3|736230.3|26
1621321060000|2021-05-18 06:57:40|738267.7|736267.7|738254.8|736254.8|738274.8|736274.8|738233.2|736233.2|23
1621321070000|2021-05-18 06:57:50|738251.2|736251.2|738234.3|736234.3|738251.2|736251.2|738234.3|736234.3|20
1621321080000|2021-05-18 06:58:00|738112.2|736112.2|738068.5|736068.5|738112.2|736112.2|738067.3|736067.3|36
1621321090000|2021-05-18 06:58:10|738068.9|736068.9|738106.6|736106.6|738112.7|736112.7|738068.9|736068.9|29
1621321100000|2021-05-18 06:58:20|738105.5|736105.5|738185.9|736185.9|738195.2|736195.2|738076.4|736076.4|28
1621321110000|2021-05-18 06:58:30|738188|736188|738167|736167|738194.2|736194.2|738141.7|736141.7|22
1621321120000|2021-05-18 06:58:40|738166.7|736166.7|738177.9|736177.9|738190.1|736190.1|738132.9|736132.9|25
1621321130000|2021-05-18 06:58:50|738181.2|736181.2|738173.3|736173.3|738181.2|736181.2|738163.1|736163.1|22
1621321140000|2021-05-18 06:59:00|738182|736182|738178.8|736178.8|738183.3|736183.3|738171.4|736171.4|22
1621321150000|2021-05-18 06:59:10|738185.4|736185.4|737706.2|736706.2|738230.7|736706.2|737706.2|736176.8|17
1621321160000|2021-05-18 06:59:20|737708|736708|738200.4|736200.4|738218.8|736708|737708|736197.6|21
1621321170000|2021-05-18 06:59:30|738203.7|736203.7|738211.7|736211.7|738214.2|736214.2|738201.2|736201.2|18
1621321180000|2021-05-18 06:59:40|738211.8|736211.8|738208.4|736208.4|738220.5|736220.5|738199.5|736199.5|16
1621321190000|2021-05-18 06:59:50|738198.7|736198.7|738209.7|736209.7|738213.5|736213.5|738186.6|736186.6|24
1621321200000|2021-05-18 07:00:00|738201.1|736201.1|737771.9|736771.9|738235.2|736799.4|737711.7|736201.1|37
1621321210000|2021-05-18 07:00:10|737765.5|736765.5|738425|736425|738430.7|736935.5|737764.7|736422.7|33
1621321220000|2021-05-18 07:00:20|737934.9|736934.9|737999.5|736999.5|738013.7|737013.7|737934.9|736934.9|36
1621321230000|2021-05-18 07:00:30|737991|736991|737819|736819|737991|736991|737819|736819|34
1621321240000|2021-05-18 07:00:40|737834.6|736834.6|737868.5|736868.5|738315.1|736883.7|737817.9|736308|30
1621321250000|2021-05-18 07:00:50|737884.3|736884.3|738403.6|736403.6|738403.6|736885.1|737825.1|736374.8|31
1621321260000|2021-05-18 07:01:00|738394.6|736394.6|737876.3|736876.3|738394.6|736891.8|737839|736342.5|38
1621321270000|2021-05-18 07:01:10|737873.9|736873.9|737782.8|736782.8|738369.1|736890.7|737782.8|736369.1|35
1621321280000|2021-05-18 07:01:20|737784.4|736784.4|738373.7|736373.7|738376.8|736855.9|737747.9|736267.8|30
1621321290000|2021-05-18 07:01:30|738377.4|736377.4|737856.8|736856.8|738377.4|736872.9|737840.5|736324.6|32
1621321300000|2021-05-18 07:01:40|737855.2|736855.2|737886.5|736886.5|737887.9|736887.9|737837.2|736837.2|33
1621321310000|2021-05-18 07:01:50|737891|736891|737850.1|736850.1|737891|736891|737844.3|736844.3|34
1621321320000|2021-05-18 07:02:00|737847.8|736847.8|737847.3|736847.3|737869.7|736869.7|737843|736843|36
1621321330000|2021-05-18 07:02:10|737845.7|736845.7|737871.3|736871.3|737876.9|736876.9|737817.6|736817.6|32
1621321340000|2021-05-18 07:02:20|737871|736871|737875.9|736875.9|737875.9|736875.9|737860.1|736860.1|34
1621321350000|2021-05-18 07:02:30|737868.8|736868.8|737864.3|736864.3|737878.7|736878.7|737840.8|736840.8|26
1621321360000|2021-05-18 07:02:40|737862.7|736862.7|737829.7|736829.7|738375.5|736880.5|737829.7|736375.5|33
1621321370000|2021-05-18 07:02:50|737832.5|736832.5|738108.1|737108.1|738604.5|737112.8|737830.7|736604.5|35
1621321380000|2021-05-18 07:03:00|738110.4|737110.4|738099.7|737099.7|738114.8|737114.8|738099.3|737099.3|30
1621321390000|2021-05-18 07:03:10|738063.7|737063.7|738071.1|737071.1|738072.5|737072.5|738029.8|737029.8|40
1621321400000|2021-05-18 07:03:20|738060.4|737060.4|738053.8|737053.8|738065.5|737065.5|738053.8|737053.8|25
1621321410000|2021-05-18 07:03:30|738051.9|737051.9|738115.3|737115.3|738115.3|737115.3|738048.5|737048.5|36
1621321420000|2021-05-18 07:03:40|738106|737106|738121.3|737121.3|738124.3|737124.3|738101.8|737101.8|31
1621321430000|2021-05-18 07:03:50|738116.5|737116.5|738130.1|737130.1|738137.5|737137.5|738115.5|737115.5|26
1621321440000|2021-05-18 07:04:00|738126|737126|738126.9|737126.9|738137.9|737137.9|738126|737126|27
1621321450000|2021-05-18 07:04:10|738127|737127|738119.6|737119.6|738130.2|737130.2|738118|737118|23
1621321460000|2021-05-18 07:04:20|738130.9|737130.9|738290.7|737290.7|738290.7|737290.7|738128.5|737128.5|35
1621321470000|2021-05-18 07:04:30|738277|737277|738235.2|737235.2|738278.9|737278.9|738235.2|737235.2|35
1621321480000|2021-05-18 07:04:40|738242.7|737242.7|738261.2|737261.2|738280.5|737280.5|738208.4|737208.4|32
1621321490000|2021-05-18 07:04:50|738266.9|737266.9|738246.3|737246.3|738266.9|737266.9|738233.3|737233.3|34
1621321500000|2021-05-18 07:05:00|738246.6|737246.6|738206.5|737206.5|738258.3|737258.3|738206.4|737206.4|35
1621321510000|2021-05-18 07:05:10|738202.9|737202.9|738136.2|737136.2|738212.8|737212.8|738135.9|737135.9|33
1621321520000|2021-05-18 07:05:20|738136.7|737136.7|738034.5|737034.5|738631.7|737163.6|738034.5|736618.5|30
1621321530000|2021-05-18 07:05:30|738032.5|737032.5|738042.8|737042.8|738055.5|737055.5|738031.2|737031.2|36
1621321540000|2021-05-18 07:05:40|738041|737041|738085.1|737085.1|738096.1|737096.1|738040.7|737040.7|31
1621321550000|2021-05-18 07:05:50|738078.2|737078.2|738074.2|737074.2|738083.1|737083.1|738057|737057|24
1621321560000|2021-05-18 07:06:00|738073.6|737073.6|738068|737068|738081.9|737081.9|738065.9|737065.9|33
1621321570000|2021-05-18 07:06:10|738065.9|737065.9|738064.7|737064.7|738075.1|737075.1|738061.3|737061.3|30
1621321580000|2021-05-18 07:06:20|738067|737067|738076|737076|738077.4|737077.4|738066.1|737066.1|29
1621321590000|2021-05-18 07:06:30|738075.2|737075.2|737863.2|736863.2|738084.8|737084.8|737861.7|736861.7|38
1621321600000|2021-05-18 07:06:40|737866|736866|737847.8|736847.8|737917.1|736917.1|737843.9|736843.9|38
1621321610000|2021-05-18 07:06:50|737848.9|736848.9|737837|736837|737896.8|736896.8|737829.6|736829.6|32
1621321620000|2021-05-18 07:07:00|737830.1|736830.1|737746.1|736746.1|737830.1|736830.1|737745.2|736745.2|37
1621321630000|2021-05-18 07:07:10|737772.7|736772.7|737631.8|736631.8|737773.4|736773.4|737631.8|736631.8|36
1621321640000|2021-05-18 07:07:20|737630.6|736630.6|737921.5|735921.5|737955.7|736642.2|737423.5|735907.8|39
1621321650000|2021-05-18 07:07:30|737907.3|735907.3|737441.6|736441.6|737963.1|736446.3|737426.9|735902.1|33
1621321660000|2021-05-18 07:07:40|737442.1|736442.1|737547.1|736547.1|737561.5|736561.5|737441.8|736441.8|29
1621321670000|2021-05-18 07:07:50|737545.5|736545.5|737443.3|736443.3|737942|736546.6|737443.3|735942|31
1621321680000|2021-05-18 07:08:00|737446.2|736446.2|737385.6|736385.6|737979.7|736478.2|737378.4|735978.4|37
1621321690000|2021-05-18 07:08:10|737894.2|735894.2|737385.8|736385.8|737902.5|736412.6|737337.7|735852.5|40
1621321700000|2021-05-18 07:08:20|737385.7|736385.7|737408.5|736408.5|737448|736448|737385.7|736385.7|38
1621321710000|2021-05-18 07:08:30|737409.5|736409.5|737370.4|736370.4|737421.2|736421.2|737360.7|736360.7|38
1621321720000|2021-05-18 07:08:40|737370.1|736370.1|737487.7|736487.7|737497.7|736497.7|737370.1|736370.1|38
1621321730000|2021-05-18 07:08:50|737486|736486|737484.6|736484.6|737491.5|736491.5|737449.8|736449.8|39
1621321740000|2021-05-18 07:09:00|737476.6|736476.6|737472.8|736472.8|737479.9|736479.9|737466.1|736466.1|35
1621321750000|2021-05-18 07:09:10|737474.5|736474.5|737534.2|736534.2|737552.5|736552.5|737472.1|736472.1|31
1621321760000|2021-05-18 07:09:20|737539.5|736539.5|737755.9|736755.9|737755.9|736755.9|737534.2|736534.2|34
1621321770000|2021-05-18 07:09:30|737750.7|736750.7|737835.2|736835.2|738365|736835.2|737750.7|736266.6|37
1621321780000|2021-05-18 07:09:40|737846|736846|738314.8|736314.8|738314.8|736846|737778.4|736314.8|39
1621321790000|2021-05-18 07:09:50|737811.8|736811.8|738473.6|736473.6|738531.4|737020.9|737802.7|736325.9|40
1621321800000|2021-05-18 07:10:00|738456.4|736456.4|737798|736798|738456.4|736975.1|737782.7|736413.6|40
1621321810000|2021-05-18 07:10:10|737805|736805|737748.3|736748.3|738255.7|736805|737728.3|736231.1|38
1621321820000|2021-05-18 07:10:20|737751.5|736751.5|737712.2|736712.2|738223.1|736766.2|737674.1|736212.2|37
1621321830000|2021-05-18 07:10:30|737714.7|736714.7|737723.3|736723.3|738266.5|736763.2|737690.3|736196.8|37
1621321840000|2021-05-18 07:10:40|737731.9|736731.9|737740.4|736740.4|738239.1|736742.8|737697.8|736209.7|38
1621321850000|2021-05-18 07:10:50|737735.6|736735.6|737756.1|736756.1|737759.8|736759.8|737716.3|736716.3|36
1621321860000|2021-05-18 07:11:00|737756.5|736756.5|737829.9|736829.9|737833.5|736833.5|737736.8|736736.8|37
1621321870000|2021-05-18 07:11:10|737816|736816|737804.4|736804.4|737842.2|736842.2|737802.6|736802.6|34
1621321880000|2021-05-18 07:11:20|737796.2|736796.2|737828.2|736828.2|737845.2|736845.2|737796.2|736796.2|38
1621321890000|2021-05-18 07:11:30|737824.2|736824.2|737779.4|736779.4|737837.6|736837.6|737756.7|736756.7|32
1621321900000|2021-05-18 07:11:40|737768|736768|737744.6|736744.6|737782.9|736782.9|737737.9|736737.9|38
1621321910000|2021-05-18 07:11:50|737743.9|736743.9|737781.7|736781.7|737796.8|736796.8|737736|736736|31
1621321920000|2021-05-18 07:12:00|737765|736765|737811.4|736811.4|737811.4|736811.4|737752.6|736752.6|37
1621321930000|2021-05-18 07:12:10|737810.6|736810.6|737807.9|736807.9|737826.4|736826.4|737761.5|736761.5|36
1621321940000|2021-05-18 07:12:20|737809.1|736809.1|737784.6|736784.6|737813.1|736813.1|737781|736781|34
1621321950000|2021-05-18 07:12:30|737780.6|736780.6|737801.5|736801.5|737826.6|736826.6|737777.4|736777.4|33
1621321960000|2021-05-18 07:12:40|737815.6|736815.6|737788.1|736788.1|737815.6|736815.6|737777.1|736777.1|31
1621321970000|2021-05-18 07:12:50|737790.5|736790.5|737777.5|736777.5|737796.1|736796.1|737777.5|736777.5|31
1621321980000|2021-05-18 07:13:00|737766.8|736766.8|737720.8|736720.8|737773.7|736773.7|737705.2|736705.2|37
1621321990000|2021-05-18 07:13:10|737720.1|736720.1|737688.5|736688.5|737728.8|736728.8|737659.8|736659.8|31
1621322000000|2021-05-18 07:13:20|737689.3|736689.3|737696.6|736696.6|737703.9|736703.9|737656.7|736656.7|35
1621322010000|2021-05-18 07:13:30|737694.2|736694.2|737724.1|736724.1|737726.5|736726.5|737689|736689|32
1621322020000|2021-05-18 07:13:40|737725.2|736725.2|737652.2|736652.2|738175.7|736725.2|737648.5|736175.7|35
1621322030000|2021-05-18 07:13:50|737649.8|736649.8|737725.5|736725.5|737752.2|736752.2|737642.8|736642.8|36
1621322040000|2021-05-18 07:14:00|737711.9|736711.9|737652.1|736652.1|737721.8|736721.8|737652.1|736652.1|31
1621322050000|2021-05-18 07:14:10|737659.2|736659.2|737668.7|736668.7|737668.7|736668.7|737631.1|736631.1|30
1621322060000|2021-05-18 07:14:20|737682|736682|737753.7|736753.7|737778.1|736778.1|737671.9|736671.9|28
1621322070000|2021-05-18 07:14:30|737743.6|736743.6|737763.6|736763.6|737763.6|736763.6|737743.3|736743.3|34
1621322080000|2021-05-18 07:14:40|737770.6|736770.6|737728|736728|737770.6|736770.6|737715.8|736715.8|30
1621322090000|2021-05-18 07:14:50|737726|736726|737754|736754|737774.6|736774.6|737722|736722|32
1621322100000|2021-05-18 07:15:00|737732.5|736732.5|737813.9|736813.9|737823|736823|737716.3|736716.3|38
1621322110000|2021-05-18 07:15:10|737812.1|736812.1|737826.3|736826.3|737848|736848|737812.1|736812.1|39
1621322120000|2021-05-18 07:15:20|737838.2|736838.2|737856.8|736856.8|737885.3|736885.3|737828.8|736828.8|35
1621322130000|2021-05-18 07:15:30|737847.4|736847.4|737775.9|736775.9|737852.5|736852.5|737753.1|736753.1|38
1621322140000|2021-05-18 07:15:40|737767.9|736767.9|737844.2|736844.2|737844.2|736844.2|737767.9|736767.9|35
1621322150000|2021-05-18 07:15:50|737848.7|736848.7|737966.7|736966.7|737966.7|736966.7|737837.5|736837.5|33
1621322160000|2021-05-18 07:16:00|737976.6|736976.6|737911.8|736911.8|737990.1|736990.1|737903.6|736903.6|37
1621322170000|2021-05-18 07:16:10|737916.3|736916.3|737850.7|736850.7|737976.3|736976.3|737844|736844|38
1621322180000|2021-05-18 07:16:20|737835.5|736835.5|737890|736890|738300.3|736890|737754|736298.9|38
1621322190000|2021-05-18 07:16:30|737882.3|736882.3|737892|736892|737900.2|736900.2|737831.2|736831.2|36
1621322200000|2021-05-18 07:16:40|737894.4|736894.4|737884.4|736884.4|737905.1|736905.1|737881.5|736881.5|35
1621322210000|2021-05-18 07:16:50|737882.3|736882.3|737823.3|736823.3|737884.6|736884.6|737815.6|736815.6|35
1621322220000|2021-05-18 07:17:00|737802.5|736802.5|737772.1|736772.1|737837.1|736837.1|737772.1|736772.1|37
1621322230000|2021-05-18 07:17:10|737769.5|736769.5|737651.3|736651.3|737774.9|736774.9|737637|736637|38
1621322240000|2021-05-18 07:17:20|737642.3|736642.3|737607.3|736607.3|737648.3|736648.3|737605.5|736605.5|35
1621322250000|2021-05-18 07:17:30|737607.6|736607.6|737592.6|736592.6|737607.6|736607.6|737588.9|736588.9|30
1621322260000|2021-05-18 07:17:40|737592.8|736592.8|737595.8|736595.8|737616.4|736616.4|737589.3|736589.3|35
1621322270000|2021-05-18 07:17:50|737598.3|736598.3|737579.1|736579.1|737603.4|736603.4|737555.3|736555.3|35
1621322280000|2021-05-18 07:18:00|737577.6|736577.6|737491|736491|737588.8|736588.8|737482.1|736482.1|36
1621322290000|2021-05-18 07:18:10|737485.8|736485.8|737474.9|736474.9|737493.6|736493.6|737467.9|736467.9|37
1621322300000|2021-05-18 07:18:20|737468.6|736468.6|737454.7|736454.7|737936.6|736476.8|737418.4|735936.6|34
1621322310000|2021-05-18 07:18:30|737493.1|736493.1|737515.4|736515.4|737600.7|736600.7|737486.7|736486.7|31
1621322320000|2021-05-18 07:18:40|737533.5|736533.5|737547.7|736547.7|737564|736564|737517.8|736517.8|28
1621322330000|2021-05-18 07:18:50|737537.2|736537.2|737546.3|736546.3|737568.6|736568.6|737526.9|736526.9|35
1621322340000|2021-05-18 07:19:00|737559.9|736559.9|737392.2|736392.2|737559.9|736559.9|737367.6|736367.6|38
1621322350000|2021-05-18 07:19:10|737391.8|736391.8|737416.6|736416.6|737497.8|736497.8|737378.3|736378.3|39
1621322360000|2021-05-18 07:19:20|737418.6|736418.6|737410.9|736410.9|737426.1|736426.1|737354.1|736354.1|30
1621322370000|2021-05-18 07:19:30|737440.1|736440.1|737414.8|736414.8|737450.9|736450.9|737401.3|736401.3|35
1621322380000|2021-05-18 07:19:40|737437.5|736437.5|737422.8|736422.8|737442.3|736442.3|737401.8|736401.8|38
1621322390000|2021-05-18 07:19:50|737407.1|736407.1|737413.8|736413.8|737431.5|736431.5|737392.2|736392.2|35
1621322400000|2021-05-18 07:20:00|737407.7|736407.7|737427.8|736427.8|737453.2|736453.2|737399.2|736399.2|35
1621322410000|2021-05-18 07:20:10|737425.9|736425.9|737434.5|736434.5|737460.7|736460.7|737419.6|736419.6|31
1621322420000|2021-05-18 07:20:20|737432.3|736432.3|737480.2|736480.2|737530|736530|737424.5|736424.5|36
1621322430000|2021-05-18 07:20:30|737470|736470|737523.9|736523.9|737547.9|736547.9|737470|736470|36
1621322440000|2021-05-18 07:20:40|737525.5|736525.5|737619.1|736619.1|737642.3|736642.3|737481.9|736481.9|34
1621322450000|2021-05-18 07:20:50|737618.1|736618.1|737653.1|736653.1|737657.9|736657.9|737600|736600|33
1621322460000|2021-05-18 07:21:00|737641.2|736641.2|737605.1|736605.1|737641.2|736641.2|737582.3|736582.3|35
1621322470000|2021-05-18 07:21:10|737598.1|736598.1|737506.9|736506.9|737604.5|736604.5|737503.8|736503.8|38
1621322480000|2021-05-18 07:21:20|737508.8|736508.8|737521|736521|737553.4|736553.4|737443.9|736443.9|35
1621322490000|2021-05-18 07:21:30|737518.8|736518.8|737470.3|736470.3|737519.9|736519.9|737447.8|736447.8|33
1621322500000|2021-05-18 07:21:40|737453.5|736453.5|737462.8|736462.8|737472.9|736472.9|737453.5|736453.5|25
1621322510000|2021-05-18 07:21:50|737465.9|736465.9|737462.9|736462.9|737493.3|736493.3|737454.3|736454.3|33
1621322520000|2021-05-18 07:22:00|737462.4|736462.4|737348.7|736348.7|737468|736468|737313.8|736313.8|38
1621322530000|2021-05-18 07:22:10|737332.1|736332.1|737096.3|736096.3|737346.3|736346.3|737094.8|736094.8|39
1621322540000|2021-05-18 07:22:20|737099.8|736099.8|737090.4|736090.4|737587.5|736121|737007.9|735516.3|39
1621322550000|2021-05-18 07:22:30|737085.6|736085.6|737189.9|736189.9|737194.9|736194.9|737060.3|736060.3|34
1621322560000|2021-05-18 07:22:40|737214.5|736214.5|737216.1|736216.1|737245|736245|737168.6|736168.6|34
1621322570000|2021-05-18 07:22:50|737212.9|736212.9|737244.7|736244.7|737248.7|736248.7|737203|736203|30
1621322580000|2021-05-18 07:23:00|737247|736247|737248|736248|737250.1|736250.1|737212.5|736212.5|36
1621322590000|2021-05-18 07:23:10|737252|736252|737250.3|736250.3|737309.5|736309.5|737244.6|736244.6|36
1621322600000|2021-05-18 07:23:20|737264.3|736264.3|737263.8|736263.8|737284.5|736284.5|737258.7|736258.7|38
1621322610000|2021-05-18 07:23:30|737266.4|736266.4|737289.5|736289.5|737289.5|736289.5|737258|736258|31
1621322620000|2021-05-18 07:23:40|737236.3|736236.3|737254.4|736254.4|737269.1|736269.1|737223|736223|26
1621322630000|2021-05-18 07:23:50|737256.6|736256.6|737289.1|736289.1|737307.4|736307.4|737256.6|736256.6|24
1621322640000|2021-05-18 07:24:00|737298.8|736298.8|737287.9|736287.9|737302.2|736302.2|737283|736283|29
1621322650000|2021-05-18 07:24:10|737288|736288|737325.1|736325.1|737335.3|736335.3|737288|736288|36
1621322660000|2021-05-18 07:24:20|737325|736325|737370.3|736370.3|737413.4|736413.4|737324.5|736324.5|31
1621322670000|2021-05-18 07:24:30|737358.2|736358.2|737390.8|736390.8|737396.6|736396.6|737334.5|736334.5|32
1621322680000|2021-05-18 07:24:40|737380|736380|737405.3|736405.3|737479.3|736479.3|737380|736380|38
1621322690000|2021-05-18 07:24:50|737409.2|736409.2|737383.2|736383.2|737409.4|736409.4|737359.2|736359.2|33
1621322700000|2021-05-18 07:25:00|737394.3|736394.3|737434.1|736434.1|737463.1|736463.1|737375.5|736375.5|37
1621322710000|2021-05-18 07:25:10|737435.5|736435.5|737440.2|736440.2|737453.5|736453.5|737420.4|736420.4|35
1621322720000|2021-05-18 07:25:20|737441.9|736441.9|737442|736442|737443.2|736443.2|737434.1|736434.1|32
1621322730000|2021-05-18 07:25:30|737433.8|736433.8|737383.7|736383.7|737442.9|736442.9|737360.6|736360.6|33
1621322740000|2021-05-18 07:25:40|737387.6|736387.6|737502.2|736502.2|737510.3|736510.3|737377.9|736377.9|37
1621322750000|2021-05-18 07:25:50|737508.6|736508.6|737438.4|736438.4|737514.7|736514.7|737422.3|736422.3|34
1621322760000|2021-05-18 07:26:00|737442.3|736442.3|737505.3|736505.3|737525.4|736525.4|737436.1|736436.1|37
1621322770000|2021-05-18 07:26:10|737504.5|736504.5|737436.6|736436.6|737509.1|736509.1|737408.5|736408.5|39
1621322780000|2021-05-18 07:26:20|737421|736421|737468.8|736468.8|737486.6|736486.6|737419.1|736419.1|30
1621322790000|2021-05-18 07:26:30|737471.8|736471.8|737494.2|736494.2|737504.4|736504.4|737463.8|736463.8|30
1621322800000|2021-05-18 07:26:40|737486.7|736486.7|737466.1|736466.1|737486.7|736486.7|737464.3|736464.3|28
1621322810000|2021-05-18 07:26:50|737463.1|736463.1|737477.4|736477.4|737981.4|736482.2|737448.4|735956|28
1621322820000|2021-05-18 07:27:00|737482|736482|737418.5|736418.5|737485|736485|737412.7|736412.7|35
1621322830000|2021-05-18 07:27:10|737421.5|736421.5|737433.3|736433.3|737458.4|736458.4|737413.1|736413.1|30
1621322840000|2021-05-18 07:27:20|737432.5|736432.5|737402.5|736402.5|737432.5|736432.5|737400|736400|29
1621322850000|2021-05-18 07:27:30|737395.6|736395.6|737381.3|736381.3|737416.2|736416.2|737344.8|736344.8|36
1621322860000|2021-05-18 07:27:40|737384.3|736384.3|737385.1|736385.1|737393.3|736393.3|737351.8|736351.8|33
1621322870000|2021-05-18 07:27:50|737385.4|736385.4|737364.1|736364.1|737385.4|736385.4|737347.7|736347.7|35
1621322880000|2021-05-18 07:28:00|737355.3|736355.3|737355.7|736355.7|737827.6|736367.5|737338.8|735827.6|27
1621322890000|2021-05-18 07:28:10|737361.8|736361.8|737352.3|736352.3|737364.5|736364.5|737324|736324|32
1621322900000|2021-05-18 07:28:20|737353.3|736353.3|737355.3|736355.3|737368.2|736368.2|737327.4|736327.4|34
1621322910000|2021-05-18 07:28:30|737356.1|736356.1|737344.4|736344.4|737364.3|736364.3|737339.5|736339.5|28
1621322920000|2021-05-18 07:28:40|737354.1|736354.1|737362.5|736362.5|737394.3|736394.3|737341.4|736341.4|28
1621322930000|2021-05-18 07:28:50|737362|736362|737307|736307|737377.5|736377.5|737305.5|736305.5|33
1621322940000|2021-05-18 07:29:00|737303.3|736303.3|737323.9|736323.9|737339.8|736339.8|737292.4|736292.4|38
1621322950000|2021-05-18 07:29:10|737320.3|736320.3|737244.7|736244.7|737322.1|736322.1|737243.6|736243.6|34
1621322960000|2021-05-18 07:29:20|737245.6|736245.6|737240.4|736240.4|737259.4|736259.4|737221.5|736221.5|35
1621322970000|2021-05-18 07:29:30|737236.7|736236.7|737241.1|736241.1|737246.1|736246.1|737234.9|736234.9|29
1621322980000|2021-05-18 07:29:40|737242.5|736242.5|737163.4|736163.4|737261.2|736261.2|737153.7|736153.7|35
1621322990000|2021-05-18 07:29:50|737165.6|736165.6|737151.6|736151.6|737174.9|736174.9|737140.5|736140.5|38
1621323000000|2021-05-18 07:30:00|737132.9|736132.9|737199.5|736199.5|737212.2|736212.2|737120.3|736120.3|36
1621323010000|2021-05-18 07:30:10|737199.2|736199.2|737244.1|736244.1|737262.4|736262.4|737198.2|736198.2|37
1621323020000|2021-05-18 07:30:20|737245.5|736245.5|737275.9|736275.9|737295.9|736295.9|737224.1|736224.1|37
1621323030000|2021-05-18 07:30:30|737274.6|736274.6|737310.2|736310.2|737311.8|736311.8|737263.8|736263.8|34
1621323040000|2021-05-18 07:30:40|737312.2|736312.2|737374.5|736374.5|737391.3|736391.3|737308.5|736308.5|38
1621323050000|2021-05-18 07:30:50|737385.4|736385.4|737352.4|736352.4|737388.4|736388.4|737340.9|736340.9|36
1621323060000|2021-05-18 07:31:00|737351.7|736351.7|737337.1|736337.1|737360.8|736360.8|737327.2|736327.2|35
1621323070000|2021-05-18 07:31:10|737362.1|736362.1|737385.9|736385.9|737391.8|736391.8|737344.8|736344.8|36
1621323080000|2021-05-18 07:31:20|737384.4|736384.4|738042.5|736042.5|738042.5|736563|737375.4|736042.5|35
1621323090000|2021-05-18 07:31:30|737541.8|736541.8|737484.2|736484.2|737541.8|736541.8|737484.2|736484.2|35
1621323100000|2021-05-18 07:31:40|737485.6|736485.6|737921.1|735921.1|737926.9|736493.4|737415.1|735921.1|35
1621323110000|2021-05-18 07:31:50|737436.2|736436.2|737449.8|736449.8|737927.5|736456.7|737416.4|735915.9|33
1621323120000|2021-05-18 07:32:00|737446.7|736446.7|737331|736331|737446.7|736446.7|737328.4|736328.4|39
1621323130000|2021-05-18 07:32:10|737355.4|736355.4|737307.2|736307.2|737355.4|736355.4|737266.2|736266.2|37
1621323140000|2021-05-18 07:32:20|737298.8|736298.8|737234.7|736234.7|737313.3|736313.3|737202.3|736202.3|40
1621323150000|2021-05-18 07:32:30|737229.3|736229.3|737252.3|736252.3|737255.2|736255.2|737214.3|736214.3|38
1621323160000|2021-05-18 07:32:40|737247.5|736247.5|737182.3|736182.3|737255.6|736255.6|737177.5|736177.5|26
1621323170000|2021-05-18 07:32:50|737180.7|736180.7|737124.9|736124.9|737200.9|736200.9|737093.6|736093.6|35
1621323180000|2021-05-18 07:33:00|737125.8|736125.8|737122.7|736122.7|737145.7|736145.7|737113.1|736113.1|39
1621323190000|2021-05-18 07:33:10|737122|736122|737170.8|736170.8|737711.8|736233.2|737120.7|735711.8|36
1621323200000|2021-05-18 07:33:20|737183.7|736183.7|737136|736136|737188.2|736188.2|737122.5|736122.5|32
1621323210000|2021-05-18 07:33:30|737123.9|736123.9|737140.4|736140.4|737147.4|736147.4|737114.7|736114.7|33
1621323220000|2021-05-18 07:33:40|737147.6|736147.6|737145.7|736145.7|737181.5|736181.5|737138.2|736138.2|33
1621323230000|2021-05-18 07:33:50|737153.6|736153.6|737157.4|736157.4|737163.4|736163.4|737078.6|736078.6|40
1621323240000|2021-05-18 07:34:00|737144.8|736144.8|737138|736138|737196.2|736196.2|737126.2|736126.2|37
1621323250000|2021-05-18 07:34:10|737136.1|736136.1|737094.4|736094.4|737141.2|736141.2|737085.6|736085.6|33
1621323260000|2021-05-18 07:34:20|737091|736091|737177.4|736177.4|737667.4|736183.4|737075.4|735650.5|30
1621323270000|2021-05-18 07:34:30|737163.7|736163.7|737164.1|736164.1|737172.8|736172.8|737150|736150|29
1621323280000|2021-05-18 07:34:40|737291.2|736291.2|737413.9|736413.9|737906.4|736440.3|737291.2|735875.2|38
1621323290000|2021-05-18 07:34:50|737410.9|736410.9|737438|736438|737439|736439|737397|736397|32
1621323300000|2021-05-18 07:35:00|737406.2|736406.2|738041.4|736041.4|738051.6|736547.7|737387|735944|38
1621323310000|2021-05-18 07:35:10|737559.4|736559.4|737664.3|736664.3|738199|736681.8|737511.6|736017.3|37
1621323320000|2021-05-18 07:35:20|737675.4|736675.4|737567.3|736567.3|737675.4|736675.4|737547.2|736547.2|34
1621323330000|2021-05-18 07:35:30|737569|736569|738335.5|736335.5|738352.2|736796.2|737569|736206.5|38
1621323340000|2021-05-18 07:35:40|738320.2|736320.2|737823.9|736823.9|738332.5|736823.9|737823.8|736270.4|39
1621323350000|2021-05-18 07:35:50|737825.4|736825.4|738343.5|736343.5|738348.1|736854.9|737825.4|736282.6|34
1621323360000|2021-05-18 07:36:00|738328.2|736328.2|737929.7|736929.7|738431.3|736933.8|737841.9|736328.2|38
1621323370000|2021-05-18 07:36:10|737931.1|736931.1|738428.6|736428.6|738443.3|736960.3|737918.5|736421.5|39
1621323380000|2021-05-18 07:36:20|738437.4|736437.4|737940.5|736940.5|738437.4|736973.8|737909.2|736408.9|39
1621323390000|2021-05-18 07:36:30|737951|736951|737953.5|736953.5|738452.8|736965.2|737945.6|736435.5|37
1621323400000|2021-05-18 07:36:40|737961.7|736961.7|737948.5|736948.5|737966.1|736966.1|737935.4|736935.4|39
1621323410000|2021-05-18 07:36:50|737951.8|736951.8|737928.2|736928.2|737955.2|736955.2|737928.2|736928.2|36
1621323420000|2021-05-18 07:37:00|737914.9|736914.9|737870.7|736870.7|737917.7|736917.7|737854.4|736854.4|40
1621323430000|2021-05-18 07:37:10|737871.9|736871.9|737892.2|736892.2|737973.5|736973.5|737858.9|736858.9|39
1621323440000|2021-05-18 07:37:20|737884.5|736884.5|737872.8|736872.8|737911.4|736911.4|737870.3|736870.3|35
1621323450000|2021-05-18 07:37:30|737868.2|736868.2|737886.7|736886.7|737903.4|736903.4|737866.8|736866.8|37
1621323460000|2021-05-18 07:37:40|737881.1|736881.1|737867.1|736867.1|738385.9|736903.8|737861.6|736376.5|29
1621323470000|2021-05-18 07:37:50|737880.6|736880.6|737888.2|736888.2|737900.9|736900.9|737880.6|736880.6|24
1621323480000|2021-05-18 07:38:00|737884.2|736884.2|737902.9|736902.9|738394.4|736906.2|737863.4|736376.2|33
1621323490000|2021-05-18 07:38:10|737903.3|736903.3|737959.8|736959.8|737981|736981|737903.3|736903.3|31
1621323500000|2021-05-18 07:38:20|737959.7|736959.7|737968.1|736968.1|737988.3|736988.3|737959.7|736959.7|32
1621323510000|2021-05-18 07:38:30|737973|736973|737885.2|736885.2|737974|736974|737876.9|736876.9|32
1621323520000|2021-05-18 07:38:40|737886.9|736886.9|737878.1|736878.1|737886.9|736886.9|737868.9|736868.9|29
1621323530000|2021-05-18 07:38:50|737877.7|736877.7|737871.5|736871.5|737886|736886|737868.6|736868.6|28
1621323540000|2021-05-18 07:39:00|737866.8|736866.8|737897.9|736897.9|737908.5|736908.5|737860.7|736860.7|32
1621323550000|2021-05-18 07:39:10|737901.7|736901.7|737884.6|736884.6|737907.3|736907.3|737861.4|736861.4|33
1621323560000|2021-05-18 07:39:20|737887.4|736887.4|737878.6|736878.6|737895.7|736895.7|737877.7|736877.7|30
1621323570000|2021-05-18 07:39:30|737878.1|736878.1|737861|736861|737878.1|736878.1|737853.7|736853.7|36
1621323580000|2021-05-18 07:39:40|737862.6|736862.6|737863.4|736863.4|737870.4|736870.4|737856.8|736856.8|23
1621323590000|2021-05-18 07:39:50|737864|736864|737892.3|736892.3|737899.9|736899.9|737864|736864|36
1621323600000|2021-05-18 07:40:00|737885.5|736885.5|737894.5|736894.5|737894.8|736894.8|737876.3|736876.3|34
1621323610000|2021-05-18 07:40:10|737885|736885|737938.2|736938.2|737953.4|736953.4|737879.6|736879.6|34
1621323620000|2021-05-18 07:40:20|737927.1|736927.1|737937.4|736937.4|737939.3|736939.3|737919.3|736919.3|34
1621323630000|2021-05-18 07:40:30|737922.8|736922.8|737940.8|736940.8|737959.9|736959.9|737910.9|736910.9|28
1621323640000|2021-05-18 07:40:40|737933.3|736933.3|738059.5|737059.5|738060.5|737060.5|737933.3|736933.3|35
1621323650000|2021-05-18 07:40:50|738056.5|737056.5|738055.4|737055.4|738060.3|737060.3|738041.2|737041.2|34
1621323660000|2021-05-18 07:41:00|738052.1|737052.1|738149.7|737149.7|738160.9|737160.9|738050.6|737050.6|35
1621323670000|2021-05-18 07:41:10|738145.8|737145.8|738142.2|737142.2|738152.5|737152.5|738121.3|737121.3|38
1621323680000|2021-05-18 07:41:20|738142.8|737142.8|738232.5|737232.5|738254|737254|738135.2|737135.2|37
1621323690000|2021-05-18 07:41:30|738189.7|737189.7|738123|737123|738195.7|737195.7|738110|737110|36
1621323700000|2021-05-18 07:41:40|738121.4|737121.4|738013.2|737013.2|738620.1|737127.7|738010.7|736550.8|38
1621323710000|2021-05-18 07:41:50|738007.5|737007.5|737961|736961|738488|737012.6|737937.7|736474.7|38
1621323720000|2021-05-18 07:42:00|737952.9|736952.9|737950.3|736950.3|738457.5|736958.4|737940|736447.8|32
1621323730000|2021-05-18 07:42:10|737947.1|736947.1|737926.7|736926.7|738444.4|736983.1|737912.7|736424.2|37
1621323740000|2021-05-18 07:42:20|737924.2|736924.2|737963.9|736963.9|737982.5|736982.5|737899.1|736899.1|33
1621323750000|2021-05-18 07:42:30|737944|736944|737980.4|736980.4|737993.6|736993.6|737944|736944|30
1621323760000|2021-05-18 07:42:40|737984.6|736984.6|737983.5|736983.5|737997.7|736997.7|737965.7|736965.7|30
1621323770000|2021-05-18 07:42:50|737986|736986|738540|736540|738540|737041|737956.6|736540|25
1621323780000|2021-05-18 07:43:00|738515|736515|737969.6|736969.6|738515|737015.5|737956.1|736515|32
1621323790000|2021-05-18 07:43:10|737986.2|736986.2|738472|736472|738484.7|736986.2|737963.6|736465.5|23
1621323800000|2021-05-18 07:43:20|738477.1|736477.1|738477.6|736477.6|738485.9|736485.9|738475.8|736475.8|20
1621323810000|2021-05-18 07:43:30|738483.5|736483.5|737946.3|736946.3|738483.5|736980|737943|736483.5|20
1621323820000|2021-05-18 07:43:40|737976.6|736976.6|737913.9|736913.9|738426.8|736976.6|737910|736414.2|32
1621323830000|2021-05-18 07:43:50|737914.4|736914.4|737921.5|736921.5|737953.6|736953.6|737898.1|736898.1|23
1621323840000|2021-05-18 07:44:00|737922.2|736922.2|738370.1|736370.1|738412.7|736923.3|737853.6|736368.9|35
1621323850000|2021-05-18 07:44:10|738380.5|736380.5|737866.1|736866.1|738380.5|736885.3|737859.4|736373.3|32
1621323860000|2021-05-18 07:44:20|737853.9|736853.9|737972|736972|738509.9|737030.2|737850.7|736398.8|33
1621323870000|2021-05-18 07:44:30|737966.7|736966.7|737932.1|736932.1|738470.4|736966.7|737922.3|736454.4|37
1621323880000|2021-05-18 07:44:40|737917.5|736917.5|737940|736940|738445|736973.7|737917.5|736432.4|38
1621323890000|2021-05-18 07:44:50|737934.7|736934.7|737973.3|736973.3|738465.1|736973.3|737927.3|736465.1|26
1621323900000|2021-05-18 07:45:00|737960.9|736960.9|737963.1|736963.1|738003.4|737003.4|737952.2|736952.2|36
1621323910000|2021-05-18 07:45:10|737961.5|736961.5|737940.5|736940.5|737967.5|736967.5|737940.5|736940.5|36
1621323920000|2021-05-18 07:45:20|737940.4|736940.4|737957.2|736957.2|737963.9|736963.9|737928.6|736928.6|33
1621323930000|2021-05-18 07:45:30|737956.7|736956.7|738435.4|736435.4|738441.1|736957.8|737939.9|736435.4|30
1621323940000|2021-05-18 07:45:40|738432.6|736432.6|737931.4|736931.4|738436.5|736945.2|737931.4|736430.5|30
1621323950000|2021-05-18 07:45:50|737934.9|736934.9|737937.3|736937.3|737967.3|736967.3|737926.4|736926.4|36
1621323960000|2021-05-18 07:46:00|737941.9|736941.9|737891.8|736891.8|737941.9|736941.9|737877.8|736877.8|30
1621323970000|2021-05-18 07:46:10|737888.7|736888.7|737905.3|736905.3|738425.5|736920.5|737885.1|736409.2|24
1621323980000|2021-05-18 07:46:20|737892.7|736892.7|737947.2|736947.2|738436.4|736947.2|737892.7|736425|32
1621323990000|2021-05-18 07:46:30|737932.5|736932.5|737906.2|736906.2|738435|736932.5|737905.9|736424.6|37
1621324000000|2021-05-18 07:46:40|737909.1|736909.1|737882.2|736882.2|737937.4|736937.4|737872.7|736872.7|35
1621324010000|2021-05-18 07:46:50|737880.8|736880.8|737878.5|736878.5|737884.5|736884.5|737873.4|736873.4|25
1621324020000|2021-05-18 07:47:00|737885.9|736885.9|737866.8|736866.8|737891.6|736891.6|737864.9|736864.9|30
1621324030000|2021-05-18 07:47:10|737864.4|736864.4|737868.4|736868.4|737874.1|736874.1|737858.4|736858.4|23
1621324040000|2021-05-18 07:47:20|737872.2|736872.2|737852.8|736852.8|737877.1|736877.1|737852.8|736852.8|24
1621324050000|2021-05-18 07:47:30|737842.7|736842.7|737904.9|736904.9|737918.3|736918.3|737842.7|736842.7|32
1621324060000|2021-05-18 07:47:40|737910.7|736910.7|737912.5|736912.5|737933.5|736933.5|737910.7|736910.7|30
1621324070000|2021-05-18 07:47:50|737910.3|736910.3|737889.8|736889.8|737910.4|736910.4|737866.9|736866.9|27
1621324080000|2021-05-18 07:48:00|737886.2|736886.2|737895.8|736895.8|737895.8|736895.8|737881.9|736881.9|21
1621324090000|2021-05-18 07:48:10|737896.2|736896.2|737884.6|736884.6|737900.7|736900.7|737871.8|736871.8|31
1621324100000|2021-05-18 07:48:20|737880.3|736880.3|737875.2|736875.2|737891.9|736891.9|737869.4|736869.4|27
1621324110000|2021-05-18 07:48:30|737866.7|736866.7|737869.7|736869.7|738395.8|736892.2|737864.6|736390.8|33
1621324120000|2021-05-18 07:48:40|737866.2|736866.2|737864.6|736864.6|738373|736896.9|737858.4|736361.5|36
1621324130000|2021-05-18 07:48:50|737857.7|736857.7|737664|736664|737874.7|736874.7|737646.1|736646.1|38
1621324140000|2021-05-18 07:49:00|737650.4|736650.4|737767.3|736767.3|738283.2|736791|737650.4|736234|37
1621324150000|2021-05-18 07:49:10|737752.4|736752.4|738284|736284|738284|736783.5|737721.1|736258|36
1621324160000|2021-05-18 07:49:20|737765.3|736765.3|737777.3|736777.3|737806.7|736806.7|737755.9|736755.9|34
1621324170000|2021-05-18 07:49:30|737766.2|736766.2|737767.4|736767.4|737785|736785|737761.9|736761.9|34
1621324180000|2021-05-18 07:49:40|737763.3|736763.3|737757.4|736757.4|737774.3|736774.3|737757.4|736757.4|28
1621324190000|2021-05-18 07:49:50|737754.6|736754.6|737644.9|736644.9|737763.3|736763.3|737633.1|736633.1|33
1621324200000|2021-05-18 07:50:00|737639.8|736639.8|737631.2|736631.2|737648.2|736648.2|737630|736630|36
1621324210000|2021-05-18 07:50:10|737630.7|736630.7|737826.3|736826.3|737832.5|736832.5|737630.7|736630.7|36
1621324220000|2021-05-18 07:50:20|737826.8|736826.8|737856.1|736856.1|737871.2|736871.2|737823.5|736823.5|29
1621324230000|2021-05-18 07:50:30|737860.7|736860.7|737936.4|736936.4|737941.2|736941.2|737853.5|736853.5|33
1621324240000|2021-05-18 07:50:40|737917.1|736917.1|738046.3|737046.3|738046.3|737046.3|737916.7|736916.7|39
1621324250000|2021-05-18 07:50:50|738039.8|737039.8|738023.3|737023.3|738045.7|737045.7|737998.2|736998.2|32
1621324260000|2021-05-18 07:51:00|738002|737002|738030.8|737030.8|738047.4|737047.4|737989.7|736989.7|36
1621324270000|2021-05-18 07:51:10|738031.2|737031.2|737988.6|736988.6|738031.2|737031.2|737971.7|736971.7|32
1621324280000|2021-05-18 07:51:20|737967.6|736967.6|737919.1|736919.1|737999|736999|737919.1|736919.1|34
1621324290000|2021-05-18 07:51:30|737919.8|736919.8|738035.1|737035.1|738035.1|737035.1|737919.8|736919.8|28
1621324300000|2021-05-18 07:51:40|738037.5|737037.5|737952.7|736952.7|738070.8|737070.8|737945.3|736945.3|37
1621324310000|2021-05-18 07:51:50|737950.6|736950.6|737937.3|736937.3|737962.3|736962.3|737935.4|736935.4|31
1621324320000|2021-05-18 07:52:00|737934|736934|738402.2|736402.2|738402.2|736951.4|737896.6|736402.2|37
1621324330000|2021-05-18 07:52:10|738401.7|736401.7|737831.2|736831.2|738402.6|736889|737816.7|736400.6|36
1621324340000|2021-05-18 07:52:20|737824.8|736824.8|737724.5|736724.5|737824.8|736824.8|737724.5|736724.5|37
1621324350000|2021-05-18 07:52:30|737726|736726|737761.5|736761.5|737761.7|736761.7|737725|736725|34
1621324360000|2021-05-18 07:52:40|737774.3|736774.3|737867.4|736867.4|737867.4|736867.4|737761.9|736761.9|27
1621324370000|2021-05-18 07:52:50|737866.6|736866.6|737891.9|736891.9|737913.8|736913.8|737858.8|736858.8|34
1621324380000|2021-05-18 07:53:00|737886|736886|737858.5|736858.5|737905.3|736905.3|737856.3|736856.3|29
1621324390000|2021-05-18 07:53:10|737861.5|736861.5|737824.4|736824.4|737861.5|736861.5|737813.3|736813.3|27
1621324400000|2021-05-18 07:53:20|737823.6|736823.6|737809.1|736809.1|737825.7|736825.7|737797.3|736797.3|23
1621324410000|2021-05-18 07:53:30|737795.6|736795.6|737787|736787|737804|736804|737787|736787|20
1621324420000|2021-05-18 07:53:40|737777.1|736777.1|737794.7|736794.7|737819.3|736819.3|737772.4|736772.4|32
1621324430000|2021-05-18 07:53:50|737794|736794|737670.7|736670.7|737802.9|736802.9|737648.4|736648.4|23
1621324440000|2021-05-18 07:54:00|737685.9|736685.9|737689.5|736689.5|737695.2|736695.2|737669.7|736669.7|30
1621324450000|2021-05-18 07:54:10|737575.9|736575.9|737799.8|736799.8|737811.8|736811.8|737575.9|736575.9|34
1621324460000|2021-05-18 07:54:20|737798.2|736798.2|737838.6|736838.6|738290.8|736838.6|737785.8|736290.8|32
1621324470000|2021-05-18 07:54:30|737814.5|736814.5|737815.3|736815.3|737839.8|736839.8|737786|736786|31
1621324480000|2021-05-18 07:54:40|737813.9|736813.9|737826|736826|737837.5|736837.5|737802.9|736802.9|23
1621324490000|2021-05-18 07:54:50|737825.2|736825.2|737812.4|736812.4|737831.4|736831.4|737791|736791|35
1621324500000|2021-05-18 07:55:00|737814.6|736814.6|737898.9|736898.9|737907.4|736907.4|737784.3|736784.3|36
1621324510000|2021-05-18 07:55:10|737875.7|736875.7|737875.6|736875.6|737909.9|736909.9|737875.6|736875.6|36
1621324520000|2021-05-18 07:55:20|737884.2|736884.2|737919.7|736919.7|737940.2|736940.2|737872.9|736872.9|32
1621324530000|2021-05-18 07:55:30|737923.4|736923.4|738000.1|737000.1|738013.3|737013.3|737919.8|736919.8|30
1621324540000|2021-05-18 07:55:40|738001.5|737001.5|737939.6|736939.6|738001.5|737001.5|737928.4|736928.4|28
1621324550000|2021-05-18 07:55:50|737937.7|736937.7|737926.9|736926.9|737941.9|736941.9|737925.9|736925.9|20
1621324560000|2021-05-18 07:56:00|737925.6|736925.6|737930.1|736930.1|737931.1|736931.1|737925.3|736925.3|18
1621324570000|2021-05-18 07:56:10|737929.6|736929.6|737921.5|736921.5|737930.7|736930.7|737918.1|736918.1|24
1621324580000|2021-05-18 07:56:20|737920.8|736920.8|737920|736920|737920.8|736920.8|737916.9|736916.9|22
1621324590000|2021-05-18 07:56:30|737913.8|736913.8|737915.2|736915.2|737924.7|736924.7|737900.9|736900.9|37
1621324600000|2021-05-18 07:56:40|737914|736914|737921|736921|737933.5|736933.5|737900.9|736900.9|31
1621324610000|2021-05-18 07:56:50|737921.6|736921.6|737929.2|736929.2|737931.5|736931.5|737915.1|736915.1|25
1621324620000|2021-05-18 07:57:00|737931.4|736931.4|737931.6|736931.6|737932.2|736932.2|737920.3|736920.3|29
1621324630000|2021-05-18 07:57:10|737932.6|736932.6|737926.3|736926.3|737932.6|736932.6|737920.8|736920.8|24
1621324640000|2021-05-18 07:57:20|737925.3|736925.3|737946.3|736946.3|737952.1|736952.1|737913.5|736913.5|25
1621324650000|2021-05-18 07:57:30|737938.7|736938.7|737939.5|736939.5|737954|736954|737938.7|736938.7|20
1621324660000|2021-05-18 07:57:40|737939.8|736939.8|737914.3|736914.3|737941.1|736941.1|737910.4|736910.4|24
1621324670000|2021-05-18 07:57:50|737915.4|736915.4|737912.6|736912.6|737923.7|736923.7|737910.9|736910.9|31
1621324680000|2021-05-18 07:58:00|737910|736910|737908.3|736908.3|737912.8|736912.8|737900.2|736900.2|33
1621324690000|2021-05-18 07:58:10|737905.9|736905.9|737908.9|736908.9|737917.5|736917.5|737897.6|736897.6|29
1621324700000|2021-05-18 07:58:20|737910.4|736910.4|737925.4|736925.4|737928.5|736928.5|737910|736910|33
1621324710000|2021-05-18 07:58:30|737924.7|736924.7|737920.2|736920.2|737927.1|736927.1|737898.4|736898.4|32
1621324720000|2021-05-18 07:58:40|737923.4|736923.4|737913|736913|737927.4|736927.4|737892.4|736892.4|37
1621324730000|2021-05-18 07:58:50|737906.4|736906.4|737902|736902|737924.7|736924.7|737879.5|736879.5|37
1621324740000|2021-05-18 07:59:00|737902.3|736902.3|737674.4|736674.4|738187.1|736902.3|737672.2|736187.1|34
1621324750000|2021-05-18 07:59:10|737674.8|736674.8|737599.2|736599.2|738078.5|736676.7|737542.7|736069.5|36
1621324760000|2021-05-18 07:59:20|737598|736598|737589.2|736589.2|738088.7|736604.8|737584|736088.7|33
1621324770000|2021-05-18 07:59:30|737579.7|736579.7|737691.5|736691.5|737708.7|736708.7|737578.7|736578.7|36
1621324780000|2021-05-18 07:59:40|737691.9|736691.9|737619.7|736619.7|737699.7|736699.7|737589.5|736589.5|34
1621324790000|2021-05-18 07:59:50|737620.6|736620.6|737587.3|736587.3|737624.6|736624.6|737580.1|736580.1|34
1621324800000|2021-05-18 08:00:00|737569.4|736569.4|737545.9|736545.9|737570.5|736570.5|737512.5|736512.5|34
1621324810000|2021-05-18 08:00:10|737556.2|736556.2|737408.8|736408.8|737562.2|736562.2|737400.9|736400.9|38
1621324820000|2021-05-18 08:00:20|737419.6|736419.6|737897.6|735897.6|737897.6|736489.9|737384|735888.8|36
1621324830000|2021-05-18 08:00:30|737372.2|736372.2|737393.5|736393.5|737880.3|736396.9|737346.5|735880.3|35
1621324840000|2021-05-18 08:00:40|737395.2|736395.2|737442.3|736442.3|737932.7|736444.2|737392.4|735926.2|31
1621324850000|2021-05-18 08:00:50|737438.4|736438.4|737508.1|736508.1|737527.5|736527.5|737438.4|736438.4|27
1621324860000|2021-05-18 08:01:00|737507.5|736507.5|737437.9|736437.9|737507.5|736507.5|737428.2|736428.2|31
1621324870000|2021-05-18 08:01:10|737439.3|736439.3|737443.4|736443.4|737443.4|736443.4|737426.4|736426.4|27
1621324880000|2021-05-18 08:01:20|737432.6|736432.6|737473.8|736473.8|737487.5|736487.5|737432.6|736432.6|28
1621324890000|2021-05-18 08:01:30|737474.9|736474.9|737450.2|736450.2|737479|736479|737446.2|736446.2|23
1621324900000|2021-05-18 08:01:40|737451.2|736451.2|737465.8|736465.8|737472.6|736472.6|737446.4|736446.4|27
1621324910000|2021-05-18 08:01:50|737464.1|736464.1|737523.7|736523.7|737532|736532|737449.1|736449.1|34
1621324920000|2021-05-18 08:02:00|737523.4|736523.4|737525.3|736525.3|737543.1|736543.1|737521|736521|26
1621324930000|2021-05-18 08:02:10|737519.6|736519.6|737428.3|736428.3|737522.3|736522.3|737428.3|736428.3|32
1621324940000|2021-05-18 08:02:20|737423.3|736423.3|737436.6|736436.6|737436.6|736436.6|737417.8|736417.8|34
1621324950000|2021-05-18 08:02:30|737430.8|736430.8|737429.4|736429.4|737434.9|736434.9|737425|736425|25
1621324960000|2021-05-18 08:02:40|737430.2|736430.2|737426.5|736426.5|737431.9|736431.9|737420.9|736420.9|25
1621324970000|2021-05-18 08:02:50|737426.1|736426.1|737473.9|736473.9|737495|736495|737422.5|736422.5|28
1621324980000|2021-05-18 08:03:00|737462.3|736462.3|737462.3|736462.3|737495|736495|737462.3|736462.3|34
1621324990000|2021-05-18 08:03:10|737453.3|736453.3|737460.5|736460.5|737473.1|736473.1|737448.9|736448.9|30
1621325000000|2021-05-18 08:03:20|737460.2|736460.2|737469.9|736469.9|737476.9|736476.9|737459.9|736459.9|25
1621325010000|2021-05-18 08:03:30|737469.8|736469.8|737478.6|736478.6|737481.2|736481.2|737465.6|736465.6|33
1621325020000|2021-05-18 08:03:40|737477.3|736477.3|737459.5|736459.5|737480.1|736480.1|737454.8|736454.8|25
1621325030000|2021-05-18 08:03:50|737460.2|736460.2|737457.4|736457.4|737460.2|736460.2|737450.6|736450.6|20
1621325040000|2021-05-18 08:04:00|737452.1|736452.1|737418|736418|737452.1|736452.1|737385.2|736385.2|35
1621325050000|2021-05-18 08:04:10|737415.9|736415.9|737431|736431|737945.5|736449.8|737415.9|735928|29
1621325060000|2021-05-18 08:04:20|737431.5|736431.5|737440.3|736440.3|737440.3|736440.3|737428.9|736428.9|22
1621325070000|2021-05-18 08:04:30|737426.2|736426.2|737440|736440|737440|736440|737423.1|736423.1|26
1621325080000|2021-05-18 08:04:40|737443.3|736443.3|737428.7|736428.7|737449.3|736449.3|737423.6|736423.6|33
1621325090000|2021-05-18 08:04:50|737429.7|736429.7|737422.1|736422.1|737439.1|736439.1|737414.1|736414.1|28
1621325100000|2021-05-18 08:05:00|737420.7|736420.7|737420.2|736420.2|737422.5|736422.5|737407.4|736407.4|30
1621325110000|2021-05-18 08:05:10|737421.2|736421.2|737414.4|736414.4|737421.2|736421.2|737408.4|736408.4|25
1621325120000|2021-05-18 08:05:20|737414.2|736414.2|737303.3|736303.3|737819.4|736416|737303.3|735816.3|27
1621325130000|2021-05-18 08:05:30|737302|736302|737294|736294|737302|736302|737291.9|736291.9|28
1621325140000|2021-05-18 08:05:40|737293.6|736293.6|737287.6|736287.6|737293.6|736293.6|737282.2|736282.2|27
1621325150000|2021-05-18 08:05:50|737287.7|736287.7|737298|736298|737298|736298|737287.7|736287.7|25
1621325160000|2021-05-18 08:06:00|737283.6|736283.6|737280.8|736280.8|737294|736294|737260.8|736260.8|31
1621325170000|2021-05-18 08:06:10|737279.9|736279.9|737278.6|736278.6|737290.5|736290.5|737271.2|736271.2|30
1621325180000|2021-05-18 08:06:20|737280.5|736280.5|737293.6|736293.6|737301.8|736301.8|737280.4|736280.4|26
1621325190000|2021-05-18 08:06:30|737292.6|736292.6|737330.8|736330.8|737333.2|736333.2|737292.1|736292.1|31
1621325200000|2021-05-18 08:06:40|737334.1|736334.1|737391.3|736391.3|737392.5|736392.5|737326.5|736326.5|29
1621325210000|2021-05-18 08:06:50|737391.5|736391.5|737403.3|736403.3|737403.3|736403.3|737391.2|736391.2|29
1621325220000|2021-05-18 08:07:00|737397.7|736397.7|737394.7|736394.7|737397.7|736397.7|737393.7|736393.7|21
1621325230000|2021-05-18 08:07:10|737394|736394|737391.2|736391.2|737397.5|736397.5|737383.8|736383.8|32
1621325240000|2021-05-18 08:07:20|737390.5|736390.5|737397.8|736397.8|737404.6|736404.6|737385.4|736385.4|27
1621325250000|2021-05-18 08:07:30|737394.5|736394.5|737395.1|736395.1|737400.7|736400.7|737389.2|736389.2|28
1621325260000|2021-05-18 08:07:40|737393|736393|737385.1|736385.1|737398.6|736398.6|737385.1|736385.1|24
1621325270000|2021-05-18 08:07:50|737383.9|736383.9|737459.2|736459.2|737466.8|736466.8|737383.9|736383.9|28
1621325280000|2021-05-18 08:08:00|737456.8|736456.8|737377.5|736377.5|737463.7|736463.7|737372.9|736372.9|29
1621325290000|2021-05-18 08:08:10|737380.2|736380.2|737348.3|736348.3|737385.5|736385.5|737345.2|736345.2|25
1621325300000|2021-05-18 08:08:20|737346.7|736346.7|737356.9|736356.9|737356.9|736356.9|737345.6|736345.6|19
1621325310000|2021-05-18 08:08:30|737353.8|736353.8|737354.7|736354.7|737357.6|736357.6|737351.4|736351.4|23
1621325320000|2021-05-18 08:08:40|737355.4|736355.4|737401.7|736401.7|737413.5|736413.5|737354.5|736354.5|29
1621325330000|2021-05-18 08:08:50|737413.8|736413.8|737427.2|736427.2|737434|736434|737413.8|736413.8|24
1621325340000|2021-05-18 08:09:00|737427.8|736427.8|737355.9|736355.9|737427.8|736427.8|737349|736349|24
1621325350000|2021-05-18 08:09:10|737355.1|736355.1|737488.8|736488.8|737494.9|736494.9|737345.5|736345.5|32
1621325360000|2021-05-18 08:09:20|737492.3|736492.3|737391|736391|737493.1|736493.1|737368.8|736368.8|27
1621325370000|2021-05-18 08:09:30|737394.5|736394.5|737369.8|736369.8|737403.3|736403.3|737356.7|736356.7|23
1621325380000|2021-05-18 08:09:40|737361.6|736361.6|737359.6|736359.6|737369.6|736369.6|737357.7|736357.7|25
1621325390000|2021-05-18 08:09:50|737359.3|736359.3|737366.4|736366.4|737368.4|736368.4|737359.3|736359.3|23
1621325400000|2021-05-18 08:10:00|737364.5|736364.5|737358|736358|737364.7|736364.7|737344.1|736344.1|32
1621325410000|2021-05-18 08:10:10|737357.5|736357.5|737359.1|736359.1|737359.7|736359.7|737338.5|736338.5|27
1621325420000|2021-05-18 08:10:20|737360.9|736360.9|737362.5|736362.5|737365.2|736365.2|737360.9|736360.9|24
1621325430000|2021-05-18 08:10:30|737362.7|736362.7|737377.1|736377.1|737408|736408|737362.7|736362.7|19
1621325440000|2021-05-18 08:10:40|737376.6|736376.6|737376.5|736376.5|737382.2|736382.2|737371.7|736371.7|18
1621325450000|2021-05-18 08:10:50|737376.9|736376.9|737379.9|736379.9|737381.6|736381.6|737375.5|736375.5|15
1621325460000|2021-05-18 08:11:00|737379.1|736379.1|737430.9|736430.9|737436.2|736436.2|737372.2|736372.2|26
1621325470000|2021-05-18 08:11:10|737430.8|736430.8|737398.3|736398.3|737436.7|736436.7|737384.4|736384.4|24
1621325480000|2021-05-18 08:11:20|737390|736390|737385.5|736385.5|737399|736399|737375|736375|26
1621325490000|2021-05-18 08:11:30|737383.6|736383.6|737439.6|736439.6|737466.6|736466.6|737377.2|736377.2|27
1621325500000|2021-05-18 08:11:40|737434.8|736434.8|737433.5|736433.5|737473.8|736473.8|737426|736426|32
1621325510000|2021-05-18 08:11:50|737432.6|736432.6|737610.1|736610.1|737613.1|736613.1|737431.8|736431.8|27
1621325520000|2021-05-18 08:12:00|737605|736605|737505.6|736505.6|737626.2|736626.2|737496.7|736496.7|31
1621325530000|2021-05-18 08:12:10|737511.9|736511.9|737502.2|736502.2|737518|736518|737496.7|736496.7|24
1621325540000|2021-05-18 08:12:20|737502.9|736502.9|737507.6|736507.6|737527.8|736527.8|737498.3|736498.3|25
1621325550000|2021-05-18 08:12:30|737507.2|736507.2|737505.9|736505.9|737517.2|736517.2|737500.3|736500.3|15
1621325560000|2021-05-18 08:12:40|737503.4|736503.4|737620.5|736620.5|737626.4|736626.4|737501.6|736501.6|26
1621325570000|2021-05-18 08:12:50|737629.3|736629.3|738094.9|736094.9|738094.9|736633.2|737594.1|736094.9|27
1621325580000|2021-05-18 08:13:00|737574.9|736574.9|737534.8|736534.8|737578.9|736578.9|737531.9|736531.9|28
1621325590000|2021-05-18 08:13:10|737536.3|736536.3|737540.6|736540.6|737543.7|736543.7|737522.7|736522.7|23
1621325600000|2021-05-18 08:13:20|737537.7|736537.7|737524.6|736524.6|737540.2|736540.2|737524.5|736524.5|17
1621325610000|2021-05-18 08:13:30|737522.6|736522.6|737531.2|736531.2|737545.6|736545.6|737517.7|736517.7|26
1621325620000|2021-05-18 08:13:40|737533.7|736533.7|737527.6|736527.6|737540.5|736540.5|737515.9|736515.9|20
1621325630000|2021-05-18 08:13:50|737527.9|736527.9|737504.6|736504.6|737540.3|736540.3|737504.6|736504.6|17
1621325640000|2021-05-18 08:14:00|737510.2|736510.2|737505.4|736505.4|737511.6|736511.6|737485.8|736485.8|27
1621325650000|2021-05-18 08:14:10|737514.1|736514.1|737479.6|736479.6|737516.4|736516.4|737453.2|736453.2|40
1621325660000|2021-05-18 08:14:20|737463.7|736463.7|737499.9|736499.9|737500.3|736500.3|737456.9|736456.9|36
1621325670000|2021-05-18 08:14:30|737490.9|736490.9|737537.5|736537.5|738014.3|736537.5|737484.6|735999.5|28
1621325680000|2021-05-18 08:14:40|737555.3|736555.3|737598.1|736598.1|737609.6|736609.6|737552.4|736552.4|27
1621325690000|2021-05-18 08:14:50|737598.4|736598.4|737541.2|736541.2|737599.7|736599.7|737541.2|736541.2|27
1621325700000|2021-05-18 08:15:00|737544.3|736544.3|737600.9|736600.9|737618.5|736618.5|737524.3|736524.3|40
1621325710000|2021-05-18 08:15:10|737608.2|736608.2|737549.8|736549.8|737608.2|736608.2|737536|736536|23
1621325720000|2021-05-18 08:15:20|737548.8|736548.8|737547.4|736547.4|737551.8|736551.8|737529.9|736529.9|15
1621325730000|2021-05-18 08:15:30|737543.8|736543.8|737603.3|736603.3|737603.3|736603.3|737529.9|736529.9|26
1621325740000|2021-05-18 08:15:40|737602.8|736602.8|737593.8|736593.8|737606.6|736606.6|737589.3|736589.3|24
1621325750000|2021-05-18 08:15:50|737591.3|736591.3|737605.9|736605.9|737621.5|736621.5|737591.3|736591.3|25
1621325760000|2021-05-18 08:16:00|737601.3|736601.3|737609.2|736609.2|737630.5|736630.5|737601.3|736601.3|18
1621325770000|2021-05-18 08:16:10|737609|736609|737619.6|736619.6|737622.3|736622.3|737605|736605|16
1621325780000|2021-05-18 08:16:20|737611.2|736611.2|737614|736614|737626.1|736626.1|737610.8|736610.8|21
1621325790000|2021-05-18 08:16:30|737611|736611|737607.3|736607.3|737611|736611|737586.8|736586.8|20
1621325800000|2021-05-18 08:16:40|737606.5|736606.5|737616.2|736616.2|737622.1|736622.1|737606.5|736606.5|22
1621325810000|2021-05-18 08:16:50|737610.9|736610.9|737422.2|736422.2|737610.9|736610.9|737422.2|736422.2|33
1621325820000|2021-05-18 08:17:00|737416|736416|737412.1|736412.1|737417.2|736417.2|737409.2|736409.2|36
1621325830000|2021-05-18 08:17:10|737411.5|736411.5|737389.8|736389.8|737417.6|736417.6|737388.3|736388.3|36
1621325840000|2021-05-18 08:17:20|737388.4|736388.4|737399.6|736399.6|737399.8|736399.8|737388.4|736388.4|30
1621325850000|2021-05-18 08:17:30|737393|736393|737219.4|736219.4|737393|736393|737216.4|736216.4|37
1621325860000|2021-05-18 08:17:40|737220.8|736220.8|737249.7|736249.7|737251.2|736251.2|737207.2|736207.2|37
1621325870000|2021-05-18 08:17:50|737248.7|736248.7|737331.5|736331.5|737339.6|736339.6|737245.6|736245.6|39
1621325880000|2021-05-18 08:18:00|737323.8|736323.8|737310.2|736310.2|737323.8|736323.8|737276.4|736276.4|36
1621325890000|2021-05-18 08:18:10|737311.3|736311.3|737329.1|736329.1|737329.1|736329.1|737311.3|736311.3|33
1621325900000|2021-05-18 08:18:20|737330.4|736330.4|737308.2|736308.2|737339.3|736339.3|737305.7|736305.7|36
1621325910000|2021-05-18 08:18:30|737307.7|736307.7|737346.3|736346.3|737347.3|736347.3|737307.7|736307.7|31
1621325920000|2021-05-18 08:18:40|737346.5|736346.5|737389.3|736389.3|737394|736394|737336|736336|35
1621325930000|2021-05-18 08:18:50|737389.8|736389.8|737385.4|736385.4|737389.8|736389.8|737380.1|736380.1|28
1621325940000|2021-05-18 08:19:00|737370.2|736370.2|737362.7|736362.7|737370.2|736370.2|737349.1|736349.1|34
1621325950000|2021-05-18 08:19:10|737360.5|736360.5|737370.6|736370.6|737370.6|736370.6|737345.3|736345.3|32
1621325960000|2021-05-18 08:19:20|737372.1|736372.1|737355.3|736355.3|737856|736375.6|737352|735856|30
1621325970000|2021-05-18 08:19:30|737351.2|736351.2|737360.2|736360.2|737369.6|736369.6|737351.2|736351.2|27
1621325980000|2021-05-18 08:19:40|737360.4|736360.4|737340.6|736340.6|737361.6|736361.6|737330.9|736330.9|31
1621325990000|2021-05-18 08:19:50|737344.1|736344.1|737343.8|736343.8|737348|736348|737336.8|736336.8|25
1621326000000|2021-05-18 08:20:00|737339.2|736339.2|737338.7|736338.7|737343.1|736343.1|737326.9|736326.9|32
1621326010000|2021-05-18 08:20:10|737344.2|736344.2|737318.5|736318.5|737344.2|736344.2|737311.8|736311.8|33
1621326020000|2021-05-18 08:20:20|737317.2|736317.2|737313.8|736313.8|737323.1|736323.1|737310.7|736310.7|33
1621326030000|2021-05-18 08:20:30|737316.3|736316.3|737332.1|736332.1|737339.8|736339.8|737313.5|736313.5|32
1621326040000|2021-05-18 08:20:40|737331.6|736331.6|737222.5|736222.5|737335.7|736335.7|737221.5|736221.5|33
1621326050000|2021-05-18 08:20:50|737222.6|736222.6|737223.2|736223.2|737227.3|736227.3|737216.8|736216.8|21
1621326060000|2021-05-18 08:21:00|737222.4|736222.4|737337.1|736337.1|737337.1|736337.1|737221.1|736221.1|28
1621326070000|2021-05-18 08:21:10|737334.5|736334.5|737323.6|736323.6|737334.5|736334.5|737315.4|736315.4|23
1621326080000|2021-05-18 08:21:20|737325.7|736325.7|737369.5|736369.5|737372.2|736372.2|737324.5|736324.5|32
1621326090000|2021-05-18 08:21:30|737363.5|736363.5|737392.6|736392.6|737393.8|736393.8|737363.2|736363.2|29
1621326100000|2021-05-18 08:21:40|737387.7|736387.7|737389.7|736389.7|737389.7|736389.7|737373.9|736373.9|28
1621326110000|2021-05-18 08:21:50|737399.2|736399.2|737325.6|736325.6|737401|736401|737309.1|736309.1|36
1621326120000|2021-05-18 08:22:00|737325.1|736325.1|737315.4|736315.4|737333.2|736333.2|737314.9|736314.9|33
1621326130000|2021-05-18 08:22:10|737321.8|736321.8|737309.3|736309.3|737323.9|736323.9|737301.5|736301.5|31
1621326140000|2021-05-18 08:22:20|737309.5|736309.5|737327.3|736327.3|737330.2|736330.2|737308.1|736308.1|28
1621326150000|2021-05-18 08:22:30|737320.3|736320.3|737308.2|736308.2|737338.7|736338.7|737306.6|736306.6|29
1621326160000|2021-05-18 08:22:40|737310.6|736310.6|737270.3|736270.3|737312.4|736312.4|737270.3|736270.3|36
1621326170000|2021-05-18 08:22:50|737253.4|736253.4|737299.2|736299.2|737301.9|736301.9|737251|736251|36
1621326180000|2021-05-18 08:23:00|737295.6|736295.6|737284.4|736284.4|737296.6|736296.6|737273.9|736273.9|32
1621326190000|2021-05-18 08:23:10|737284.9|736284.9|737340.3|736340.3|737340.3|736340.3|737261.1|736261.1|34
1621326200000|2021-05-18 08:23:20|737341|736341|737352|736352|737352.2|736352.2|737339.4|736339.4|24
1621326210000|2021-05-18 08:23:30|737344.4|736344.4|737338|736338|737344.4|736344.4|737315|736315|31
1621326220000|2021-05-18 08:23:40|737338.8|736338.8|737313.5|736313.5|737348.5|736348.5|737306.6|736306.6|32
1621326230000|2021-05-18 08:23:50|737318|736318|737328.5|736328.5|737328.5|736328.5|737315.9|736315.9|26
1621326240000|2021-05-18 08:24:00|737328|736328|737338.9|736338.9|737369.2|736369.2|737328|736328|37
1621326250000|2021-05-18 08:24:10|737336.3|736336.3|737320.5|736320.5|737340|736340|737318|736318|32
1621326260000|2021-05-18 08:24:20|737319.9|736319.9|737264.2|736264.2|737321.2|736321.2|737247.6|736247.6|37
1621326270000|2021-05-18 08:24:30|737260.5|736260.5|737247.8|736247.8|737273.1|736273.1|737242.6|736242.6|33
1621326280000|2021-05-18 08:24:40|737248.6|736248.6|737234.3|736234.3|737255.6|736255.6|737230.8|736230.8|19
1621326290000|2021-05-18 08:24:50|737234.2|736234.2|737171.2|736171.2|737238.8|736238.8|737123.1|736123.1|32
1621326300000|2021-05-18 08:25:00|737166.1|736166.1|737199.8|736199.8|737199.8|736199.8|737141.7|736141.7|32
1621326310000|2021-05-18 08:25:10|737195.9|736195.9|737127.7|736127.7|737219.5|736219.5|737125.1|736125.1|34
1621326320000|2021-05-18 08:25:20|737128.4|736128.4|737122.1|736122.1|737129.3|736129.3|737119.2|736119.2|24
1621326330000|2021-05-18 08:25:30|737123.3|736123.3|737126.5|736126.5|737126.5|736126.5|737123.3|736123.3|27
1621326340000|2021-05-18 08:25:40|737126.1|736126.1|737120.8|736120.8|737126.1|736126.1|737112.3|736112.3|19
1621326350000|2021-05-18 08:25:50|737120.9|736120.9|737094.4|735094.4|737281.3|736124.2|736610.1|735094.4|34
1621326360000|2021-05-18 08:26:00|737097.4|735097.4|737016.2|735016.2|737097.4|735565.8|736482.7|735011.7|40
1621326370000|2021-05-18 08:26:10|736504.8|735504.8|736644.5|735644.5|737158.1|735644.5|736504.8|735014|40
1621326380000|2021-05-18 08:26:20|736646.1|735646.1|736615.5|735615.5|736742.1|735742.1|736615.5|735615.5|37
1621326390000|2021-05-18 08:26:30|736613.6|735613.6|736537.6|735537.6|737058.9|735613.6|736449.9|734980.5|40
1621326400000|2021-05-18 08:26:40|736551|735551|736676.5|735676.5|737050.1|735676.5|736531.8|735048.4|38
1621326410000|2021-05-18 08:26:50|737189.6|735189.6|736589.7|735589.7|737189.6|735649.9|736555.3|735089.7|38
1621326420000|2021-05-18 08:27:00|737092.5|735092.5|737168.2|735168.2|737200|735691.9|736581.2|735092.5|39
1621326430000|2021-05-18 08:27:10|737166.5|735166.5|737106.3|735106.3|737166.5|735658.3|736598.5|735106.3|35
1621326440000|2021-05-18 08:27:20|736591.9|735591.9|736591.5|735591.5|736621.9|735621.9|736559.1|735559.1|38
1621326450000|2021-05-18 08:27:30|736594.5|735594.5|736622.3|735622.3|737107.1|735622.3|736581.9|735096.9|39
1621326460000|2021-05-18 08:27:40|736608.6|735608.6|736657.3|735657.3|737165|735667.1|736608.6|735162.5|40
1621326470000|2021-05-18 08:27:50|736651|735651|737191.8|735191.8|737212.5|735702.9|736637.4|735166.9|40
1621326480000|2021-05-18 08:28:00|736728.9|735728.9|736606.4|735606.4|737209|735728.9|736594.9|735149.7|40
1621326490000|2021-05-18 08:28:10|736607.5|735607.5|736585.5|735585.5|737097|735608.2|736539.9|735097|40
1621326500000|2021-05-18 08:28:20|736571.3|735571.3|736561.8|735561.8|737091.9|735606|736559.1|735089.4|37
1621326510000|2021-05-18 08:28:30|736569.6|735569.6|736599.7|735599.7|737136.1|735639.2|736560.5|735136.1|35
1621326520000|2021-05-18 08:28:40|736596.8|735596.8|736752.8|735752.8|737269.1|735756.9|736596.8|735260.7|37
1621326530000|2021-05-18 08:28:50|737240.1|735240.1|736780.6|735780.6|737249.1|735815.1|736770.2|735238.8|36
1621326540000|2021-05-18 08:29:00|736775.2|735775.2|736777.9|735777.9|737277.1|735777.9|736749.4|735263|36
1621326550000|2021-05-18 08:29:10|736762.4|735762.4|736762.5|735762.5|737261.6|735768.9|736749.2|735242.1|39
1621326560000|2021-05-18 08:29:20|737263.8|735263.8|736717.5|735717.5|737263.8|735761.7|736711.6|735221.9|36
1621326570000|2021-05-18 08:29:30|736717.2|735717.2|736720.8|735720.8|736730.7|735730.7|736703|735703|29
1621326580000|2021-05-18 08:29:40|736723.3|735723.3|736690.9|735690.9|737207.5|735723.5|736690.9|735193|30
1621326590000|2021-05-18 08:29:50|736692.7|735692.7|736625.7|735625.7|737201.1|735709.7|736625.7|735195.5|35
1621326600000|2021-05-18 08:30:00|736607.2|735607.2|737126|735126|737132.2|735651.4|736581.2|735124.2|39
1621326610000|2021-05-18 08:30:10|736654.7|735654.7|736660.9|735660.9|737151.8|735686.8|736643.9|735147.4|37
1621326620000|2021-05-18 08:30:20|736654.2|735654.2|736617.9|735617.9|737151|735660.6|736617.6|735151|33
1621326630000|2021-05-18 08:30:30|736600.8|735600.8|736635.8|735635.8|736637.4|735637.4|736576.7|735576.7|40
1621326640000|2021-05-18 08:30:40|736633.8|735633.8|736603.6|735603.6|737135.2|735646.4|736603.6|735101.7|33
1621326650000|2021-05-18 08:30:50|736612|735612|736583.1|735583.1|737112.1|735618.7|736581.4|735087.7|38
1621326660000|2021-05-18 08:31:00|736597.8|735597.8|736637.5|735637.5|736650.8|735650.8|736565|735565|37
1621326670000|2021-05-18 08:31:10|736642.6|735642.6|736682.4|735682.4|737133.4|735683|736635.1|735131.7|36
1621326680000|2021-05-18 08:31:20|736717.5|735717.5|736722.8|735722.8|737201|735734.8|736688.5|735197.8|37
1621326690000|2021-05-18 08:31:30|736735.3|735735.3|736780|735780|736793.3|735793.3|736735.3|735735.3|33
1621326700000|2021-05-18 08:31:40|736807.7|735807.7|736782.1|735782.1|736807.7|735807.7|736760.3|735760.3|36
1621326710000|2021-05-18 08:31:50|736783.8|735783.8|736781.3|735781.3|736786.9|735786.9|736777.4|735777.4|28
1621326720000|2021-05-18 08:32:00|736781.7|735781.7|736765.4|735765.4|737242|735781.7|736723.6|735240|38
1621326730000|2021-05-18 08:32:10|736762.6|735762.6|736774.1|735774.1|736780.5|735780.5|736761.5|735761.5|31
1621326740000|2021-05-18 08:32:20|736775.3|735775.3|736860|735860|737362.3|735866.7|736774.7|735354.5|32
1621326750000|2021-05-18 08:32:30|736862.7|735862.7|736862.8|735862.8|736870.8|735870.8|736847|735847|32
1621326760000|2021-05-18 08:32:40|736863.3|735863.3|736848.2|735848.2|736866.8|735866.8|736819.7|735819.7|33
1621326770000|2021-05-18 08:32:50|736849.2|735849.2|736844.9|735844.9|736866.6|735866.6|736843.7|735843.7|33
1621326780000|2021-05-18 08:33:00|736839.5|735839.5|736805.5|735805.5|736861|735861|736799.4|735799.4|31
1621326790000|2021-05-18 08:33:10|736799.2|735799.2|736828.1|735828.1|736828.1|735828.1|736798.6|735798.6|26
1621326800000|2021-05-18 08:33:20|736828.2|735828.2|736862.2|735862.2|736867.6|735867.6|736828.2|735828.2|30
1621326810000|2021-05-18 08:33:30|736862.1|735862.1|736887.1|735887.1|736889|735889|736821.6|735821.6|37
1621326820000|2021-05-18 08:33:40|736893|735893|736917.4|735917.4|736922.9|735922.9|736822.9|735822.9|33
1621326830000|2021-05-18 08:33:50|736918.5|735918.5|736924.1|735924.1|736952.3|735952.3|736916.8|735916.8|34
1621326840000|2021-05-18 08:34:00|736932.7|735932.7|736859.2|735859.2|736974.2|735974.2|736856.3|735856.3|37
1621326850000|2021-05-18 08:34:10|736860.2|735860.2|736846.1|735846.1|736866.6|735866.6|736839.6|735839.6|30
1621326860000|2021-05-18 08:34:20|736850|735850|736960|735960|736983.5|735983.5|736850|735850|31
1621326870000|2021-05-18 08:34:30|736953.3|735953.3|736905.9|735905.9|737469.5|735990.6|736905.2|735469.5|30
1621326880000|2021-05-18 08:34:40|736903.2|735903.2|736922.4|735922.4|736936.4|735936.4|736902.8|735902.8|29
1621326890000|2021-05-18 08:34:50|736923.4|735923.4|736923.5|735923.5|736936|735936|736922.4|735922.4|25
1621326900000|2021-05-18 08:35:00|736924.3|735924.3|736878.3|735878.3|736924.3|735924.3|736868.3|735868.3|30
1621326910000|2021-05-18 08:35:10|736877.9|735877.9|736883|735883|736899.4|735899.4|736874.6|735874.6|36
1621326920000|2021-05-18 08:35:20|736889.4|735889.4|736845.5|735845.5|736890.3|735890.3|736838.3|735838.3|30
1621326930000|2021-05-18 08:35:30|736843.9|735843.9|736880.9|735880.9|736885.4|735885.4|736840|735840|27
1621326940000|2021-05-18 08:35:40|736880.7|735880.7|736837.9|735837.9|736882.2|735882.2|736832.3|735832.3|20
1621326950000|2021-05-18 08:35:50|736838.6|735838.6|737032.6|736032.6|737032.6|736032.6|736838.6|735838.6|33
1621326960000|2021-05-18 08:36:00|737032.1|736032.1|737013.2|736013.2|737482.5|736032.1|736984.3|735482.5|31
1621326970000|2021-05-18 08:36:10|737013.1|736013.1|736997.3|735997.3|737020.6|736020.6|736967.8|735967.8|35
1621326980000|2021-05-18 08:36:20|736989.9|735989.9|736974.8|735974.8|737031.5|736031.5|736973.5|735973.5|32
1621326990000|2021-05-18 08:36:30|736966.1|735966.1|737429|735429|737430.2|736012.5|736877.9|735425|33
1621327000000|2021-05-18 08:36:40|737432|735432|736944.5|735944.5|737432.2|735949.3|736927.3|735432|27
1621327010000|2021-05-18 08:36:50|736942.6|735942.6|737148.8|736148.8|737491.1|736170|736942.6|735491.1|37
1621327020000|2021-05-18 08:37:00|737141|736141|737181.7|736181.7|737203.5|736203.5|737133.3|736133.3|32
1621327030000|2021-05-18 08:37:10|737181|736181|737054|736054|737181|736181|737043|736043|32
1621327040000|2021-05-18 08:37:20|737056.2|736056.2|737053.6|736053.6|737080.4|736080.4|737044|736044|29
1621327050000|2021-05-18 08:37:30|737063.1|736063.1|737126.7|736126.7|737126.7|736126.7|737046.7|736046.7|29
1621327060000|2021-05-18 08:37:40|737125.7|736125.7|737266.5|736266.5|737272.5|736272.5|737091.1|736091.1|34
1621327070000|2021-05-18 08:37:50|737261.2|736261.2|737280.8|736280.8|737297.9|736297.9|737248.3|736248.3|35
1621327080000|2021-05-18 08:38:00|737275.4|736275.4|737359.7|736359.7|737362.9|736362.9|737172.1|736172.1|39
1621327090000|2021-05-18 08:38:10|737352.1|736352.1|737333.5|736333.5|737819|736352.1|737309.1|735815|37
1621327100000|2021-05-18 08:38:20|737817.7|735817.7|737175.4|736175.4|737832.2|736288.9|737173.3|735817.7|31
1621327110000|2021-05-18 08:38:30|737176.7|736176.7|737157.9|736157.9|737695.8|736200.8|737145.3|735677.1|38
1621327120000|2021-05-18 08:38:40|737152.7|736152.7|737084.2|736084.2|737155.6|736155.6|737083.1|736083.1|30
1621327130000|2021-05-18 08:38:50|737088.2|736088.2|737136.4|736136.4|737165.3|736165.3|737088.2|736088.2|29
1621327140000|2021-05-18 08:39:00|737133.6|736133.6|737149.2|736149.2|737149.6|736149.6|737069.2|736069.2|30
1621327150000|2021-05-18 08:39:10|737148.6|736148.6|737150|736150|737151|736151|737140.4|736140.4|25
1621327160000|2021-05-18 08:39:20|737151|736151|737137.8|736137.8|737154.4|736154.4|737137.8|736137.8|26
1621327170000|2021-05-18 08:39:30|737139.2|736139.2|737138.7|736138.7|737139.2|736139.2|737125.5|736125.5|24
1621327180000|2021-05-18 08:39:40|737140.3|736140.3|737145.5|736145.5|737145.5|736145.5|737130|736130|26
1621327190000|2021-05-18 08:39:50|737146.2|736146.2|737188|736188|737694.6|736194.3|737141|735683.5|28
1621327200000|2021-05-18 08:40:00|737185.9|736185.9|737186.9|736186.9|737198.2|736198.2|737184|736184|25
1621327210000|2021-05-18 08:40:10|737203.6|736203.6|737201.4|736201.4|737238.2|736238.2|737196.8|736196.8|35
1621327220000|2021-05-18 08:40:20|737202.5|736202.5|737225.7|736225.7|737225.7|736225.7|737196.4|736196.4|31
1621327230000|2021-05-18 08:40:30|737212.1|736212.1|737228.3|736228.3|737237.8|736237.8|737212.1|736212.1|31
1621327240000|2021-05-18 08:40:40|737226.1|736226.1|737242.8|736242.8|737269.7|736269.7|737226.1|736226.1|33
1621327250000|2021-05-18 08:40:50|737243.2|736243.2|737246.5|736246.5|737252|736252|737236.6|736236.6|28
1621327260000|2021-05-18 08:41:00|737241.9|736241.9|737188.3|736188.3|737241.9|736241.9|737179.2|736179.2|36
1621327270000|2021-05-18 08:41:10|737188|736188|737219.5|736219.5|737228|736228|737185.4|736185.4|35
1621327280000|2021-05-18 08:41:20|737234.9|736234.9|737265.3|736265.3|737767.5|736287.1|737234.9|735766.5|29
1621327290000|2021-05-18 08:41:30|737256.1|736256.1|737252|736252|737257.5|736257.5|737249.6|736249.6|21
1621327300000|2021-05-18 08:41:40|737250.2|736250.2|737190.2|736190.2|737250.4|736250.4|737186|736186|21
1621327310000|2021-05-18 08:41:50|737191.6|736191.6|737205.5|736205.5|737208.9|736208.9|737190.3|736190.3|21
1621327320000|2021-05-18 08:42:00|737199.7|736199.7|737151.4|736151.4|737204.7|736204.7|737151.4|736151.4|24
1621327330000|2021-05-18 08:42:10|737150.8|736150.8|737090.1|736090.1|737150.8|736150.8|737086.7|736086.7|29
1621327340000|2021-05-18 08:42:20|737090.6|736090.6|737130.5|736130.5|737131.6|736131.6|737089.7|736089.7|22
1621327350000|2021-05-18 08:42:30|737122.2|736122.2|737131.8|736131.8|737133.4|736133.4|737122.2|736122.2|17
1621327360000|2021-05-18 08:42:40|737130.4|736130.4|737209.8|736209.8|737214.2|736214.2|737130.4|736130.4|24
1621327370000|2021-05-18 08:42:50|737207.9|736207.9|737215.7|736215.7|737216.9|736216.9|737191.7|736191.7|34
1621327380000|2021-05-18 08:43:00|737212.3|736212.3|737214.6|736214.6|737227|736227|737186.6|736186.6|33
1621327390000|2021-05-18 08:43:10|737214.8|736214.8|737190.9|736190.9|737215.3|736215.3|737188.6|736188.6|31
1621327400000|2021-05-18 08:43:20|737189.7|736189.7|737207.9|736207.9|737212.6|736212.6|737176.6|736176.6|33
1621327410000|2021-05-18 08:43:30|737208.2|736208.2|737193.1|736193.1|737208.2|736208.2|737186.1|736186.1|24
1621327420000|2021-05-18 08:43:40|737166|736166|737114.6|736114.6|737166|736166|737114.1|736114.1|33
1621327430000|2021-05-18 08:43:50|737116.4|736116.4|737148.4|736148.4|737153.6|736153.6|737116.4|736116.4|30
1621327440000|2021-05-18 08:44:00|737156.6|736156.6|737173.5|736173.5|737173.5|736173.5|737139.1|736139.1|32
1621327450000|2021-05-18 08:44:10|737177.6|736177.6|737172.5|736172.5|737191.1|736191.1|737164.9|736164.9|29
1621327460000|2021-05-18 08:44:20|737172.8|736172.8|737084.2|736084.2|737174.8|736174.8|737069.3|736069.3|35
1621327470000|2021-05-18 08:44:30|737075|736075|737081.7|736081.7|737081.9|736081.9|737075|736075|20
1621327480000|2021-05-18 08:44:40|737081.8|736081.8|737086|736086|737086.7|736086.7|737081.8|736081.8|21
1621327490000|2021-05-18 08:44:50|737076.5|736076.5|737014.2|736014.2|737112|736112|737014.2|736014.2|29
1621327500000|2021-05-18 08:45:00|737016.8|736016.8|737098.6|736098.6|737098.6|736098.6|737012.2|736012.2|31
1621327510000|2021-05-18 08:45:10|737103|736103|737132.6|736132.6|737146.7|736146.7|737103|736103|30
1621327520000|2021-05-18 08:45:20|737132.5|736132.5|737119.9|736119.9|737135.5|736135.5|737108.9|736108.9|28
1621327530000|2021-05-18 08:45:30|737109.4|736109.4|737129.7|736129.7|737130.6|736130.6|737109.4|736109.4|20
1621327540000|2021-05-18 08:45:40|737130.4|736130.4|737153.1|736153.1|737156.5|736156.5|737125.7|736125.7|27
1621327550000|2021-05-18 08:45:50|737156|736156|737164.2|736164.2|737168.4|736168.4|737155.6|736155.6|21
1621327560000|2021-05-18 08:46:00|737159.8|736159.8|737146.5|736146.5|737164.7|736164.7|737146.1|736146.1|22
1621327570000|2021-05-18 08:46:10|737144|736144|737151.7|736151.7|737151.7|736151.7|737112|736112|24
1621327580000|2021-05-18 08:46:20|737147.1|736147.1|737151|736151|737156.5|736156.5|737145.5|736145.5|27
1621327590000|2021-05-18 08:46:30|737144.6|736144.6|737178.3|736178.3|737183.1|736183.1|737115|736115|34
1621327600000|2021-05-18 08:46:40|737179|736179|737173.9|736173.9|737184.4|736184.4|737165.2|736165.2|24
1621327610000|2021-05-18 08:46:50|737175.5|736175.5|737167.5|736167.5|737175.5|736175.5|737157|736157|29
1621327620000|2021-05-18 08:47:00|737163.8|736163.8|737165.8|736165.8|737171.6|736171.6|737159.3|736159.3|26
1621327630000|2021-05-18 08:47:10|737168.8|736168.8|737166|736166|737170.2|736170.2|737155.9|736155.9|21
1621327640000|2021-05-18 08:47:20|737165.6|736165.6|737162.3|736162.3|737165.6|736165.6|737140.2|736140.2|22
1621327650000|2021-05-18 08:47:30|737161.5|736161.5|737176.2|736176.2|737181.5|736181.5|737151.7|736151.7|26
1621327660000|2021-05-18 08:47:40|737174.6|736174.6|737192.4|736192.4|737192.4|736192.4|737171|736171|22
1621327670000|2021-05-18 08:47:50|737193.7|736193.7|737197.9|736197.9|737197.9|736197.9|737192.9|736192.9|13
1621327680000|2021-05-18 08:48:00|737196.3|736196.3|737201.9|736201.9|737210.6|736210.6|737193.9|736193.9|24
1621327690000|2021-05-18 08:48:10|737201.7|736201.7|737193.5|736193.5|737211|736211|737193.4|736193.4|24
1621327700000|2021-05-18 08:48:20|737193.7|736193.7|737205.3|736205.3|737205.3|736205.3|737193.1|736193.1|18
1621327710000|2021-05-18 08:48:30|737203.9|736203.9|737327.8|736327.8|737328|736328|737203.9|736203.9|23
1621327720000|2021-05-18 08:48:40|737327.7|736327.7|737330.6|736330.6|737336.7|736336.7|737325.4|736325.4|24
1621327730000|2021-05-18 08:48:50|737332.8|736332.8|737341.3|736341.3|737345.7|736345.7|737332|736332|18
1621327740000|2021-05-18 08:49:00|737339|736339|737331|736331|737342.5|736342.5|737329.6|736329.6|23
1621327750000|2021-05-18 08:49:10|737330.6|736330.6|737332.6|736332.6|737333.3|736333.3|737328|736328|12
1621327760000|2021-05-18 08:49:20|737331.3|736331.3|737338.9|736338.9|737339.9|736339.9|737331.1|736331.1|15
1621327770000|2021-05-18 08:49:30|737328.7|736328.7|737333.1|736333.1|737336|736336|737311.9|736311.9|25
1621327780000|2021-05-18 08:49:40|737332.7|736332.7|737336|736336|737336.1|736336.1|737332.5|736332.5|10
1621327790000|2021-05-18 08:49:50|737338.3|736338.3|737335.2|736335.2|737338.3|736338.3|737329.8|736329.8|26
1621327800000|2021-05-18 08:50:00|737334.1|736334.1|737290.1|736290.1|737334.1|736334.1|737267.2|736267.2|32
1621327810000|2021-05-18 08:50:10|737294.6|736294.6|737284.9|736284.9|737303.6|736303.6|737283|736283|20
1621327820000|2021-05-18 08:50:20|737286|736286|737210.4|736210.4|737286|736286|737210.1|736210.1|27
1621327830000|2021-05-18 08:50:30|737190.3|736190.3|737189.9|736189.9|737202|736202|737187.8|736187.8|26
1621327840000|2021-05-18 08:50:40|737188.7|736188.7|737177.7|736177.7|737188.7|736188.7|737172.8|736172.8|23
1621327850000|2021-05-18 08:50:50|737179|736179|737187|736187|737187|736187|737178.5|736178.5|24
1621327860000|2021-05-18 08:51:00|737186.4|736186.4|737201.1|736201.1|737208.3|736208.3|737186.4|736186.4|29
1621327870000|2021-05-18 08:51:10|737202.2|736202.2|737154.4|736154.4|737202.2|736202.2|737147.8|736147.8|22
1621327880000|2021-05-18 08:51:20|737150.8|736150.8|737190.7|736190.7|737210.4|736210.4|737150.8|736150.8|23
1621327890000|2021-05-18 08:51:30|737196.2|736196.2|737162.8|736162.8|737200.9|736200.9|737157.7|736157.7|24
1621327900000|2021-05-18 08:51:40|737161.6|736161.6|737166.6|736166.6|737175|736175|737152.2|736152.2|24
1621327910000|2021-05-18 08:51:50|737168.2|736168.2|737163.8|736163.8|737168.8|736168.8|737158.7|736158.7|24
1621327920000|2021-05-18 08:52:00|737162.1|736162.1|737144.8|736144.8|737168|736168|737141.6|736141.6|23
1621327930000|2021-05-18 08:52:10|737145.2|736145.2|737137.6|736137.6|737164.3|736164.3|737125.3|736125.3|26
1621327940000|2021-05-18 08:52:20|737151.3|736151.3|737168.5|736168.5|737168.5|736168.5|737144.1|736144.1|26
1621327950000|2021-05-18 08:52:30|737167.7|736167.7|737286.3|736286.3|737286.3|736286.3|737161.9|736161.9|30
1621327960000|2021-05-18 08:52:40|737296.1|736296.1|737264.2|736264.2|737297|736297|737261.6|736261.6|33
1621327970000|2021-05-18 08:52:50|737266.1|736266.1|737282.2|736282.2|737283.7|736283.7|737266.1|736266.1|28
1621327980000|2021-05-18 08:53:00|737280.9|736280.9|737283.6|736283.6|737294.6|736294.6|737276.6|736276.6|27
1621327990000|2021-05-18 08:53:10|737286.8|736286.8|737280.8|736280.8|737291.5|736291.5|737276.6|736276.6|28
1621328000000|2021-05-18 08:53:20|737282.2|736282.2|737289|736289|737292.2|736292.2|737280.7|736280.7|22
1621328010000|2021-05-18 08:53:30|737288.6|736288.6|737313.9|736313.9|737328.4|736328.4|737284.5|736284.5|31
1621328020000|2021-05-18 08:53:40|737308.9|736308.9|737282.3|736282.3|737322.3|736322.3|737273.1|736273.1|35
1621328030000|2021-05-18 08:53:50|737273.3|736273.3|737304.1|736304.1|737334.3|736334.3|737270.5|736270.5|27
1621328040000|2021-05-18 08:54:00|737297.9|736297.9|737316.2|736316.2|737316.2|736316.2|737291.2|736291.2|28
1621328050000|2021-05-18 08:54:10|737315.9|736315.9|737364.2|736364.2|737364.2|736364.2|737315.9|736315.9|24
1621328060000|2021-05-18 08:54:20|737365.2|736365.2|737361.4|736361.4|737367.5|736367.5|737348.1|736348.1|22
1621328070000|2021-05-18 08:54:30|737354|736354|737347.2|736347.2|737362.2|736362.2|737340|736340|19
1621328080000|2021-05-18 08:54:40|737352.7|736352.7|737366.6|736366.6|737872.5|736375|737352.1|735845.8|30
1621328090000|2021-05-18 08:54:50|737369.1|736369.1|737378.3|736378.3|737402.1|736402.1|737367.6|736367.6|28
1621328100000|2021-05-18 08:55:00|737397.2|736397.2|737407.6|736407.6|737421.8|736421.8|737391.6|736391.6|34
1621328110000|2021-05-18 08:55:10|737407.7|736407.7|737428.7|736428.7|737429.1|736429.1|737407.5|736407.5|24
1621328120000|2021-05-18 08:55:20|737426.8|736426.8|737453|736453|737950.2|736453|737413.8|735941.3|33
1621328130000|2021-05-18 08:55:30|737437.6|736437.6|737471.4|736471.4|737497.2|736497.2|737437.4|736437.4|30
1621328140000|2021-05-18 08:55:40|737473.2|736473.2|737475.1|736475.1|737504.4|736504.4|737440.4|736440.4|26
1621328150000|2021-05-18 08:55:50|737478|736478|737499|736499|737505.8|736505.8|737474.2|736474.2|26
1621328160000|2021-05-18 08:56:00|737498.6|736498.6|737492.5|736492.5|737501.6|736501.6|737492.5|736492.5|22
1621328170000|2021-05-18 08:56:10|737491.1|736491.1|737465.7|736465.7|737491.1|736491.1|737450.4|736450.4|21
1621328180000|2021-05-18 08:56:20|737463|736463|737480.1|736480.1|737480.2|736480.2|737460.8|736460.8|18
1621328190000|2021-05-18 08:56:30|737479.6|736479.6|737472.4|736472.4|737479.8|736479.8|737470.1|736470.1|21
1621328200000|2021-05-18 08:56:40|737472|736472|737474|736474|737478.7|736478.7|737468.2|736468.2|18
1621328210000|2021-05-18 08:56:50|737472.3|736472.3|737484.4|736484.4|737501.2|736501.2|737472.1|736472.1|17
1621328220000|2021-05-18 08:57:00|737487|736487|737501.5|736501.5|737510.6|736510.6|737474.2|736474.2|25
1621328230000|2021-05-18 08:57:10|737510.8|736510.8|737498|736498|737510.8|736510.8|737478.8|736478.8|26
1621328240000|2021-05-18 08:57:20|737494.2|736494.2|737501.1|736501.1|737527.6|736527.6|737492.9|736492.9|24
1621328250000|2021-05-18 08:57:30|737506.4|736506.4|737493.1|736493.1|737511.3|736511.3|737482.3|736482.3|33
1621328260000|2021-05-18 08:57:40|737493.7|736493.7|737595.4|736595.4|737599.9|736599.9|737489.6|736489.6|26
1621328270000|2021-05-18 08:57:50|737593.8|736593.8|737586.5|736586.5|737618.2|736618.2|737584.8|736584.8|26
1621328280000|2021-05-18 08:58:00|737594.8|736594.8|737594.4|736594.4|737608.8|736608.8|737589.8|736589.8|24
1621328290000|2021-05-18 08:58:10|737598.8|736598.8|737608.5|736608.5|737616.6|736616.6|737579.8|736579.8|29
1621328300000|2021-05-18 08:58:20|737606|736606|737602.3|736602.3|737606|736606|737592.3|736592.3|21
1621328310000|2021-05-18 08:58:30|737594.6|736594.6|737597.5|736597.5|737603.8|736603.8|737577|736577|21
1621328320000|2021-05-18 08:58:40|737597.1|736597.1|737566.5|736566.5|737623|736623|737551.4|736551.4|35
1621328330000|2021-05-18 08:58:50|737569.6|736569.6|737606.3|736606.3|737628.6|736628.6|737558.3|736558.3|26
1621328340000|2021-05-18 08:59:00|737594.1|736594.1|737588.6|736588.6|737599|736599|737582.2|736582.2|24
1621328350000|2021-05-18 08:59:10|737595.9|736595.9|737586.1|736586.1|737595.9|736595.9|737585.5|736585.5|22
1621328360000|2021-05-18 08:59:20|737585.3|736585.3|737586.1|736586.1|737588.9|736588.9|737585.3|736585.3|14
1621328370000|2021-05-18 08:59:30|737582.9|736582.9|737590|736590|737596.7|736596.7|737576.1|736576.1|23
1621328380000|2021-05-18 08:59:40|737598.8|736598.8|737588.5|736588.5|737598.8|736598.8|737570.5|736570.5|23
1621328390000|2021-05-18 08:59:50|737596.9|736596.9|738087.8|736087.8|738087.8|736597.4|737581.5|736077.1|27
1621328400000|2021-05-18 09:00:00|737569.4|736569.4|737584.7|736584.7|738101.3|736590.7|737569.4|736081.3|26
1621328410000|2021-05-18 09:00:10|737583.8|736583.8|737592.9|736592.9|737609.4|736609.4|737579.5|736579.5|28
1621328420000|2021-05-18 09:00:20|737496|736496|737484.1|736484.1|737499.5|736499.5|737479.6|736479.6|25
1621328430000|2021-05-18 09:00:30|737480.3|736480.3|737472.2|736472.2|737489.8|736489.8|737467.9|736467.9|24
1621328440000|2021-05-18 09:00:40|737471.3|736471.3|737485.2|736485.2|737487.7|736487.7|737470.9|736470.9|25
1621328450000|2021-05-18 09:00:50|737485.3|736485.3|737412.6|736412.6|737485.5|736485.5|737412.6|736412.6|33
1621328460000|2021-05-18 09:01:00|737411.7|736411.7|737394.4|736394.4|737456.6|736456.6|737392.8|736392.8|31
1621328470000|2021-05-18 09:01:10|737395.4|736395.4|737389.3|736389.3|737395.4|736395.4|737357.9|736357.9|31
1621328480000|2021-05-18 09:01:20|737385.4|736385.4|737371.8|736371.8|737385.4|736385.4|737369|736369|27
1621328490000|2021-05-18 09:01:30|737369.8|736369.8|737196.1|736196.1|737376.1|736376.1|737195.2|736195.2|36
1621328500000|2021-05-18 09:01:40|737196.9|736196.9|737210.8|736210.8|737211.8|736211.8|737192|736192|23
1621328510000|2021-05-18 09:01:50|737211.2|736211.2|737212.6|736212.6|737254.8|736254.8|737202.9|736202.9|31
1621328520000|2021-05-18 09:02:00|737246.2|736246.2|737285.6|736285.6|737307|736307|737217.1|736217.1|32
1621328530000|2021-05-18 09:02:10|737288.9|736288.9|737269.7|736269.7|737290.4|736290.4|737268.1|736268.1|22
1621328540000|2021-05-18 09:02:20|737260.5|736260.5|737327.2|736327.2|737332.9|736332.9|737254.5|736254.5|35
1621328550000|2021-05-18 09:02:30|737325.9|736325.9|737334.4|736334.4|737862.4|736353|737303.2|735837.4|38
1621328560000|2021-05-18 09:02:40|737338.3|736338.3|737300.4|736300.4|737340.6|736340.6|737288.9|736288.9|30
1621328570000|2021-05-18 09:02:50|737307.6|736307.6|737289.8|736289.8|737322.9|736322.9|737283.1|736283.1|30
1621328580000|2021-05-18 09:03:00|737283.9|736283.9|737289.5|736289.5|737305.3|736305.3|737282|736282|28
1621328590000|2021-05-18 09:03:10|737289.4|736289.4|737245.4|736245.4|737293.6|736293.6|737237.9|736237.9|33
1621328600000|2021-05-18 09:03:20|737248|736248|737346.7|736346.7|737361.9|736361.9|737239|736239|37
1621328610000|2021-05-18 09:03:30|737344.7|736344.7|737300.2|736300.2|737348.4|736348.4|737288.6|736288.6|30
1621328620000|2021-05-18 09:03:40|737295.4|736295.4|737290.9|736290.9|737304|736304|737211.4|736211.4|30
1621328630000|2021-05-18 09:03:50|737289.9|736289.9|737290.9|736290.9|737825.2|736313.1|737287.7|735817.1|27
1621328640000|2021-05-18 09:04:00|737294.7|736294.7|737277.1|736277.1|737294.7|736294.7|737272.6|736272.6|25
1621328650000|2021-05-18 09:04:10|737277.6|736277.6|737281.5|736281.5|737289.5|736289.5|737275.3|736275.3|24
1621328660000|2021-05-18 09:04:20|737279.8|736279.8|737296.6|736296.6|737296.6|736296.6|737279.6|736279.6|19
1621328670000|2021-05-18 09:04:30|737297|736297|737347.5|736347.5|737805.5|736350.7|737279.4|735805.5|25
1621328680000|2021-05-18 09:04:40|737335.5|736335.5|737331.4|736331.4|737344.9|736344.9|737320.5|736320.5|21
1621328690000|2021-05-18 09:04:50|737325.5|736325.5|737343.9|736343.9|737353|736353|737314.3|736314.3|24
1621328700000|2021-05-18 09:05:00|737334|736334|737322.2|736322.2|737837.2|736347.9|737315.3|735824|31
1621328710000|2021-05-18 09:05:10|737825.5|735825.5|737377.3|736377.3|737825.5|736378.3|737304.8|735799.6|32
1621328720000|2021-05-18 09:05:20|737377.4|736377.4|737394.7|736394.7|737397.4|736397.4|737370|736370|34
1621328730000|2021-05-18 09:05:30|737393.6|736393.6|737438.7|736438.7|737934.3|736439.7|737393.6|735930.3|27
1621328740000|2021-05-18 09:05:40|737434.1|736434.1|737437.2|736437.2|737440.5|736440.5|737432.2|736432.2|23
1621328750000|2021-05-18 09:05:50|737436.4|736436.4|737406.9|736406.9|737439.9|736439.9|737401.5|736401.5|21
1621328760000|2021-05-18 09:06:00|737410.2|736410.2|737867.7|735867.7|737878.3|736410.2|737367.8|735867.7|32
1621328770000|2021-05-18 09:06:10|737872.9|735872.9|737437.9|736437.9|737872.9|736437.9|737352.6|735852.5|33
1621328780000|2021-05-18 09:06:20|737438.7|736438.7|737438.1|736438.1|737439|736439|737427.8|736427.8|24
1621328790000|2021-05-18 09:06:30|737437|736437|737425.4|736425.4|737440.8|736440.8|737419.4|736419.4|19
1621328800000|2021-05-18 09:06:40|737424.8|736424.8|737451.5|736451.5|737923.2|736453.4|737406.3|735912.7|31
1621328810000|2021-05-18 09:06:50|737462.3|736462.3|737551|736551|737567.5|736567.5|737462.3|736462.3|36
1621328820000|2021-05-18 09:07:00|737542.7|736542.7|737557.2|736557.2|737570.7|736570.7|737535.4|736535.4|30
1621328830000|2021-05-18 09:07:10|737545.1|736545.1|737551.4|736551.4|737554|736554|737543.9|736543.9|18
1621328840000|2021-05-18 09:07:20|737552.6|736552.6|737483.7|736483.7|737552.6|736552.6|737452.9|736452.9|31
1621328850000|2021-05-18 09:07:30|737487.2|736487.2|737478.4|736478.4|737500|736500|737478.4|736478.4|31
1621328860000|2021-05-18 09:07:40|737478.1|736478.1|737500.1|736500.1|737502.4|736502.4|737478.1|736478.1|29
1621328870000|2021-05-18 09:07:50|737500.6|736500.6|737527.7|736527.7|737530.2|736530.2|737498|736498|29
1621328880000|2021-05-18 09:08:00|737527.8|736527.8|737517.9|736517.9|737527.8|736527.8|737508.2|736508.2|28
1621328890000|2021-05-18 09:08:10|737510.8|736510.8|737534.7|736534.7|737536.1|736536.1|737510.4|736510.4|26
1621328900000|2021-05-18 09:08:20|737535.5|736535.5|737542.8|736542.8|737543.7|736543.7|737534.4|736534.4|26
1621328910000|2021-05-18 09:08:30|737539.9|736539.9|737528.2|736528.2|737541.7|736541.7|737528.2|736528.2|23
1621328920000|2021-05-18 09:08:40|737529.9|736529.9|738022.6|736022.6|738038.6|736538.4|737522.8|736022.6|27
1621328930000|2021-05-18 09:08:50|738024.2|736024.2|737525.9|736525.9|738024.2|736530.6|737515.2|736024.2|29
1621328940000|2021-05-18 09:09:00|737530.8|736530.8|737517.6|736517.6|737531|736531|737514.8|736514.8|28
1621328950000|2021-05-18 09:09:10|737519.5|736519.5|737530.3|736530.3|737530.3|736530.3|737508.2|736508.2|27
1621328960000|2021-05-18 09:09:20|737525.4|736525.4|737993.2|735993.2|738014.1|736527.1|737488.8|735993.2|30
1621328970000|2021-05-18 09:09:30|737992|735992|737502.6|736502.6|738026|736511.2|737490.9|735992|31
1621328980000|2021-05-18 09:09:40|737502.8|736502.8|737985.2|735985.2|737988|736502.8|737481.9|735981.6|27
1621328990000|2021-05-18 09:09:50|737986.7|735986.7|737475|736475|737986.7|736479|737457.1|735966.3|18
1621329000000|2021-05-18 09:10:00|737478.1|736478.1|737470.2|736470.2|737483|736483|737463.1|736463.1|22
1621329010000|2021-05-18 09:10:10|737469.2|736469.2|737470.4|736470.4|737471.7|736471.7|737467.9|736467.9|16
1621329020000|2021-05-18 09:10:20|737470.9|736470.9|737950.2|735950.2|737953.9|736471.7|737447.1|735948.5|19
1621329030000|2021-05-18 09:10:30|737948.7|735948.7|737448.6|736448.6|737953|736453.1|737424.8|735943|27
1621329040000|2021-05-18 09:10:40|737449.5|736449.5|737464.8|736464.8|737476.5|736476.5|737438.8|736438.8|21
1621329050000|2021-05-18 09:10:50|737465.9|736465.9|737476.7|736476.7|737478.2|736478.2|737465.7|736465.7|16
1621329060000|2021-05-18 09:11:00|737470.7|736470.7|737477.8|736477.8|737477.8|736477.8|737468.9|736468.9|24
1621329070000|2021-05-18 09:11:10|737477|736477|737472.1|736472.1|737479.5|736479.5|737471.3|736471.3|20
1621329080000|2021-05-18 09:11:20|737472.4|736472.4|737472.3|736472.3|737476.3|736476.3|737470.8|736470.8|21
1621329090000|2021-05-18 09:11:30|737471.2|736471.2|737498.8|736498.8|737500.5|736500.5|737469.9|736469.9|12
1621329100000|2021-05-18 09:11:40|737500|736500|737504.8|736504.8|737504.8|736504.8|737484.7|736484.7|30
1621329110000|2021-05-18 09:11:50|737484.2|736484.2|737501.9|736501.9|737504.8|736504.8|737475.6|736475.6|18
1621329120000|2021-05-18 09:12:00|737496.9|736496.9|737496.9|736496.9|737504.2|736504.2|737496.4|736496.4|18
1621329130000|2021-05-18 09:12:10|737501|736501|737501.9|736501.9|737515.8|736515.8|737497.4|736497.4|20
1621329140000|2021-05-18 09:12:20|737503.4|736503.4|737499.6|736499.6|737509.6|736509.6|737493|736493|19
1621329150000|2021-05-18 09:12:30|737496.8|736496.8|737456.3|736456.3|737508|736508|737452.9|736452.9|22
1621329160000|2021-05-18 09:12:40|737460.5|736460.5|737424|736424|737478.6|736478.6|737422.2|736422.2|26
1621329170000|2021-05-18 09:12:50|737421|736421|737351.6|736351.6|737427.6|736427.6|737351.6|736351.6|23
1621329180000|2021-05-18 09:13:00|737350.1|736350.1|737359.9|736359.9|737362.6|736362.6|737342.2|736342.2|31
1621329190000|2021-05-18 09:13:10|737355.5|736355.5|737356.5|736356.5|737363|736363|737334.8|736334.8|31
1621329200000|2021-05-18 09:13:20|737359.9|736359.9|737348.6|736348.6|737359.9|736359.9|737344.3|736344.3|23
1621329210000|2021-05-18 09:13:30|737349.4|736349.4|737331.6|736331.6|737349.4|736349.4|737329.8|736329.8|21
1621329220000|2021-05-18 09:13:40|737330.7|736330.7|737272.1|736272.1|737333.6|736333.6|737257.5|736257.5|30
1621329230000|2021-05-18 09:13:50|737271.6|736271.6|737282.9|736282.9|737290.6|736290.6|737271.6|736271.6|22
1621329240000|2021-05-18 09:14:00|737281.4|736281.4|737269.2|736269.2|737281.6|736281.6|737266.4|736266.4|22
1621329250000|2021-05-18 09:14:10|737268.8|736268.8|737285.9|736285.9|737285.9|736285.9|737248.7|736248.7|23
1621329260000|2021-05-18 09:14:20|737277.6|736277.6|737283|736283|737296.1|736296.1|737267.4|736267.4|30
1621329270000|2021-05-18 09:14:30|737282.2|736282.2|737220.5|736220.5|737289.9|736289.9|737220.5|736220.5|29
1621329280000|2021-05-18 09:14:40|737231.3|736231.3|737182.7|736182.7|737237.8|736237.8|737160.8|736160.8|23
1621329290000|2021-05-18 09:14:50|737181.9|736181.9|737240.5|736240.5|737268.2|736268.2|737181.9|736181.9|29
1621329300000|2021-05-18 09:15:00|737240|736240|737298.3|736298.3|737300.7|736300.7|737237.4|736237.4|32
1621329310000|2021-05-18 09:15:10|737294.7|736294.7|737311.6|736311.6|737328.8|736328.8|737264.7|736264.7|30
1621329320000|2021-05-18 09:15:20|737312.1|736312.1|737239.9|736239.9|737331.8|736331.8|737239.9|736239.9|26
1621329330000|2021-05-18 09:15:30|737231.4|736231.4|737273.2|736273.2|737276.3|736276.3|737218.7|736218.7|30
1621329340000|2021-05-18 09:15:40|737272.9|736272.9|737289|736289|737289|736289|737255.1|736255.1|29
1621329350000|2021-05-18 09:15:50|737307.2|736307.2|737335.8|736335.8|737339|736339|737307.2|736307.2|21
1621329360000|2021-05-18 09:16:00|737334.8|736334.8|737359|736359|737373.7|736373.7|737329.1|736329.1|22
1621329370000|2021-05-18 09:16:10|737362.2|736362.2|737362.3|736362.3|737389.7|736389.7|737360.8|736360.8|33
1621329380000|2021-05-18 09:16:20|737362.5|736362.5|737381.8|736381.8|737381.8|736381.8|737353.4|736353.4|28
1621329390000|2021-05-18 09:16:30|737382.6|736382.6|737377.2|736377.2|737389.4|736389.4|737377.2|736377.2|18
1621329400000|2021-05-18 09:16:40|737367.8|736367.8|737366.3|736366.3|737372.1|736372.1|737360.1|736360.1|18
1621329410000|2021-05-18 09:16:50|737365.2|736365.2|737374.4|736374.4|737374.6|736374.6|737364|736364|17
1621329420000|2021-05-18 09:17:00|737374.6|736374.6|737372|736372|737375.4|736375.4|737365.9|736365.9|16
1621329430000|2021-05-18 09:17:10|737375.3|736375.3|737365.5|736365.5|737375.3|736375.3|737365.5|736365.5|21
1621329440000|2021-05-18 09:17:20|737365.4|736365.4|737363.5|736363.5|737369.6|736369.6|737360.2|736360.2|20
1621329450000|2021-05-18 09:17:30|737368|736368|737368.2|736368.2|737372.7|736372.7|737367.5|736367.5|18
1621329460000|2021-05-18 09:17:40|737369.3|736369.3|737362.7|736362.7|737378|736378|737358.5|736358.5|18
1621329470000|2021-05-18 09:17:50|737359.5|736359.5|737396.3|736396.3|737402.4|736402.4|737359.2|736359.2|31
1621329480000|2021-05-18 09:18:00|737398.2|736398.2|737423.9|736423.9|737423.9|736423.9|737391.7|736391.7|27
1621329490000|2021-05-18 09:18:10|737413.3|736413.3|737417.2|736417.2|737422.4|736422.4|737405.3|736405.3|28
1621329500000|2021-05-18 09:18:20|737415.6|736415.6|737416.7|736416.7|737419.7|736419.7|737400|736400|20
1621329510000|2021-05-18 09:18:30|737414.3|736414.3|737474.3|736474.3|737489.6|736489.6|737412.5|736412.5|15
1621329520000|2021-05-18 09:18:40|737485.2|736485.2|737481.5|736481.5|737485.2|736485.2|737474.5|736474.5|14
1621329530000|2021-05-18 09:18:50|737483.1|736483.1|737488.5|736488.5|737520.1|736520.1|737481.9|736481.9|27
1621329540000|2021-05-18 09:19:00|737484.2|736484.2|737486.6|736486.6|737490.9|736490.9|737484.2|736484.2|14
1621329550000|2021-05-18 09:19:10|737485.1|736485.1|737493|736493|737493.2|736493.2|737482.9|736482.9|18
1621329560000|2021-05-18 09:19:20|737508.5|736508.5|737491.3|736491.3|737513.2|736513.2|737481.8|736481.8|22
1621329570000|2021-05-18 09:19:30|737489.3|736489.3|737491.5|736491.5|737499.4|736499.4|737479.7|736479.7|27
1621329580000|2021-05-18 09:19:40|737491.3|736491.3|737498.3|736498.3|737498.6|736498.6|737477|736477|25
1621329590000|2021-05-18 09:19:50|737495.1|736495.1|737492.9|736492.9|737506.9|736506.9|737488.8|736488.8|25
1621329600000|2021-05-18 09:20:00|737487.2|736487.2|737440.4|736440.4|737487.2|736487.2|737440.1|736440.1|35
1621329610000|2021-05-18 09:20:10|737440.2|736440.2|737440.3|736440.3|737451.1|736451.1|737422.8|736422.8|28
1621329620000|2021-05-18 09:20:20|737439.6|736439.6|737485.5|736485.5|737485.5|736485.5|737438.3|736438.3|25
1621329630000|2021-05-18 09:20:30|737485.2|736485.2|737485.6|736485.6|737487.2|736487.2|737478.2|736478.2|23
1621329640000|2021-05-18 09:20:40|737485.9|736485.9|737501.4|736501.4|737501.5|736501.5|737482.4|736482.4|19
1621329650000|2021-05-18 09:20:50|737501.8|736501.8|737502.2|736502.2|737504|736504|737493.3|736493.3|25
1621329660000|2021-05-18 09:21:00|737500.9|736500.9|737499.6|736499.6|737501.5|736501.5|737495.7|736495.7|28
1621329670000|2021-05-18 09:21:10|737499.5|736499.5|737495.3|736495.3|737500.9|736500.9|737493.3|736493.3|21
1621329680000|2021-05-18 09:21:20|737494.3|736494.3|737452.5|736452.5|737494.3|736494.3|737444.6|736444.6|25
1621329690000|2021-05-18 09:21:30|737450.3|736450.3|737468.6|736468.6|737468.6|736468.6|737449.6|736449.6|21
1621329700000|2021-05-18 09:21:40|737466.3|736466.3|737469.2|736469.2|737483.8|736483.8|737455.3|736455.3|25
1621329710000|2021-05-18 09:21:50|737468.5|736468.5|737516|736516|737524|736524|737465.1|736465.1|27
1621329720000|2021-05-18 09:22:00|737518.6|736518.6|737551.6|736551.6|737567.5|736567.5|737508.9|736508.9|24
1621329730000|2021-05-18 09:22:10|737551.8|736551.8|737556|736556|737572|736572|737551.8|736551.8|21
1621329740000|2021-05-18 09:22:20|737555.8|736555.8|737587.2|736587.2|737595.6|736595.6|737555.8|736555.8|22
1621329750000|2021-05-18 09:22:30|737585.9|736585.9|737632.8|736632.8|737669.1|736669.1|737583.8|736583.8|33
1621329760000|2021-05-18 09:22:40|737638.4|736638.4|737622.9|736622.9|737645.8|736645.8|737612.6|736612.6|33
1621329770000|2021-05-18 09:22:50|737621.4|736621.4|737635.5|736635.5|737635.5|736635.5|737618.9|736618.9|27
1621329780000|2021-05-18 09:23:00|737633.1|736633.1|737627.5|736627.5|737645.5|736645.5|737627.5|736627.5|29
1621329790000|2021-05-18 09:23:10|737625.1|736625.1|737610.9|736610.9|737631|736631|737610.9|736610.9|23
1621329800000|2021-05-18 09:23:20|737571.3|736571.3|737567.1|736567.1|737571.3|736571.3|737550.3|736550.3|22
1621329810000|2021-05-18 09:23:30|737557.7|736557.7|737544.7|736544.7|737566.5|736566.5|737537.2|736537.2|25
1621329820000|2021-05-18 09:23:40|737538.5|736538.5|737538.5|736538.5|737538.5|736538.5|737530.3|736530.3|21
1621329830000|2021-05-18 09:23:50|737538.9|736538.9|737549.1|736549.1|737549.1|736549.1|737538.9|736538.9|20
1621329840000|2021-05-18 09:24:00|737545.3|736545.3|737590.5|736590.5|737600|736600|737544.9|736544.9|29
1621329850000|2021-05-18 09:24:10|737588.7|736588.7|737569.4|736569.4|737589.4|736589.4|737561.8|736561.8|20
1621329860000|2021-05-18 09:24:20|737567.9|736567.9|737578.3|736578.3|737591.7|736591.7|737567.9|736567.9|24
1621329870000|2021-05-18 09:24:30|737578.6|736578.6|737589.1|736589.1|737592.3|736592.3|737560.6|736560.6|26
1621329880000|2021-05-18 09:24:40|737589.6|736589.6|737593.4|736593.4|738091.5|736602.1|737583.5|736091.5|17
1621329890000|2021-05-18 09:24:50|737592.6|736592.6|737602.3|736602.3|737613.5|736613.5|737588.6|736588.6|22
1621329900000|2021-05-18 09:25:00|737601.8|736601.8|737598.3|736598.3|737617|736617|737593.4|736593.4|23
1621329910000|2021-05-18 09:25:10|737599.5|736599.5|737616.7|736616.7|737617.2|736617.2|737591.5|736591.5|27
1621329920000|2021-05-18 09:25:20|737617.7|736617.7|737616.9|736616.9|737631.5|736631.5|737610|736610|31
1621329930000|2021-05-18 09:25:30|737612.4|736612.4|737574.1|736574.1|737616.4|736616.4|737573.2|736573.2|27
1621329940000|2021-05-18 09:25:40|737573.2|736573.2|737516.6|736516.6|737578.4|736578.4|737512.5|736512.5|32
1621329950000|2021-05-18 09:25:50|737514.2|736514.2|737462.1|736462.1|737516.7|736516.7|737458.2|736458.2|29
1621329960000|2021-05-18 09:26:00|737463.7|736463.7|737471.1|736471.1|737475.5|736475.5|737463.7|736463.7|26
1621329970000|2021-05-18 09:26:10|737472.8|736472.8|737467.7|736467.7|737472.8|736472.8|737464.6|736464.6|15
1621329980000|2021-05-18 09:26:20|737467.6|736467.6|737455.4|736455.4|737474.3|736474.3|737452.4|736452.4|18
1621329990000|2021-05-18 09:26:30|737450.6|736450.6|737470.2|736470.2|737479.1|736479.1|737449.4|736449.4|31
1621330000000|2021-05-18 09:26:40|737464.7|736464.7|737453.6|736453.6|737466.2|736466.2|737446.9|736446.9|34
1621330010000|2021-05-18 09:26:50|737451.9|736451.9|737454.4|736454.4|737454.4|736454.4|737450.3|736450.3|26
1621330020000|2021-05-18 09:27:00|737442.1|736442.1|737355.4|736355.4|737451.5|736451.5|737355.4|736355.4|35
1621330030000|2021-05-18 09:27:10|737356.1|736356.1|737363.5|736363.5|737371.5|736371.5|737356.1|736356.1|28
1621330040000|2021-05-18 09:27:20|737357.2|736357.2|737442.1|736442.1|737451.1|736451.1|737357.2|736357.2|32
1621330050000|2021-05-18 09:27:30|737442|736442|737442|736442|737444.7|736444.7|737436.5|736436.5|32
1621330060000|2021-05-18 09:27:40|737442.6|736442.6|737441.7|736441.7|737446.9|736446.9|737441.7|736441.7|21
1621330070000|2021-05-18 09:27:50|737440.1|736440.1|737398.7|736398.7|737463.1|736463.1|737372|736372|34
1621330080000|2021-05-18 09:28:00|737404.5|736404.5|737383.3|736383.3|737404.5|736404.5|737383.3|736383.3|23
1621330090000|2021-05-18 09:28:10|737388.1|736388.1|737366.7|736366.7|737388.1|736388.1|737359.5|736359.5|22
1621330100000|2021-05-18 09:28:20|737367.7|736367.7|737370.4|736370.4|737376|736376|737364.2|736364.2|18
1621330110000|2021-05-18 09:28:30|737371|736371|737438.2|736438.2|737446.6|736446.6|737369.8|736369.8|21
1621330120000|2021-05-18 09:28:40|737441|736441|737443.3|736443.3|737444.1|736444.1|737436.9|736436.9|21
1621330130000|2021-05-18 09:28:50|737445.1|736445.1|737444.1|736444.1|737450.8|736450.8|737439.7|736439.7|16
1621330140000|2021-05-18 09:29:00|737445.2|736445.2|737447.8|736447.8|737447.8|736447.8|737438.1|736438.1|25
1621330150000|2021-05-18 09:29:10|737443.5|736443.5|737418.2|736418.2|737446.8|736446.8|737416.3|736416.3|25
1621330160000|2021-05-18 09:29:20|737418.7|736418.7|737437|736437|737445.8|736445.8|737418.7|736418.7|30
1621330170000|2021-05-18 09:29:30|737435.7|736435.7|737438.3|736438.3|737439.2|736439.2|737424.8|736424.8|27
1621330180000|2021-05-18 09:29:40|737427.2|736427.2|737394.1|736394.1|737427.2|736427.2|737391.7|736391.7|36
1621330190000|2021-05-18 09:29:50|737394.9|736394.9|737373.7|736373.7|737398.7|736398.7|737368.8|736368.8|28
1621330200000|2021-05-18 09:30:00|737377.5|736377.5|737386.2|736386.2|737423.8|736423.8|737371.3|736371.3|32
1621330210000|2021-05-18 09:30:10|737389.1|736389.1|737422.4|736422.4|737430.3|736430.3|737387.4|736387.4|27
1621330220000|2021-05-18 09:30:20|737419.4|736419.4|737430|736430|737434.1|736434.1|737419.4|736419.4|24
1621330230000|2021-05-18 09:30:30|737430.8|736430.8|737390.3|736390.3|737880.5|736430.8|737377.5|735876.5|30
1621330240000|2021-05-18 09:30:40|737378.6|736378.6|737380.4|736380.4|737391.3|736391.3|737375.4|736375.4|25
1621330250000|2021-05-18 09:30:50|737380.9|736380.9|737395.5|736395.5|737395.5|736395.5|737380.1|736380.1|25
1621330260000|2021-05-18 09:31:00|737393.6|736393.6|737366.2|736366.2|737393.6|736393.6|737366.2|736366.2|23
1621330270000|2021-05-18 09:31:10|737360.4|736360.4|737392.6|736392.6|737408.5|736408.5|737347.5|736347.5|27
1621330280000|2021-05-18 09:31:20|737386.5|736386.5|737366.4|736366.4|737390.6|736390.6|737355.8|736355.8|26
1621330290000|2021-05-18 09:31:30|737366.6|736366.6|737387|736387|737390.6|736390.6|737362.9|736362.9|25
1621330300000|2021-05-18 09:31:40|737383|736383|737391|736391|737404.8|736404.8|737383|736383|19
1621330310000|2021-05-18 09:31:50|737385.9|736385.9|737395.7|736395.7|737395.7|736395.7|737380.8|736380.8|18
1621330320000|2021-05-18 09:32:00|737393|736393|737388.5|736388.5|737394.5|736394.5|737373.3|736373.3|28
1621330330000|2021-05-18 09:32:10|737397.2|736397.2|737469.9|736469.9|737473.2|736473.2|737397.2|736397.2|36
1621330340000|2021-05-18 09:32:20|737471.4|736471.4|737465.4|736465.4|737478.8|736478.8|737465.4|736465.4|19
1621330350000|2021-05-18 09:32:30|737467.8|736467.8|737470.2|736470.2|737472.5|736472.5|737464.4|736464.4|24
1621330360000|2021-05-18 09:32:40|737466.3|736466.3|737508.3|736508.3|737508.3|736508.3|737465.9|736465.9|34
1621330370000|2021-05-18 09:32:50|737515.4|736515.4|737536.2|736536.2|737546.5|736546.5|737515.4|736515.4|33
1621330380000|2021-05-18 09:33:00|737541.3|736541.3|737542.2|736542.2|737552.3|736552.3|737525|736525|27
1621330390000|2021-05-18 09:33:10|737543.6|736543.6|737522.8|736522.8|737547.3|736547.3|737514.7|736514.7|22
1621330400000|2021-05-18 09:33:20|737528.4|736528.4|737526.5|736526.5|737529.6|736529.6|737516.6|736516.6|25
1621330410000|2021-05-18 09:33:30|737518|736518|737528.4|736528.4|737538.6|736538.6|737484.8|736484.8|34
1621330420000|2021-05-18 09:33:40|737531.8|736531.8|737495.2|736495.2|737535.5|736535.5|737493.1|736493.1|28
1621330430000|2021-05-18 09:33:50|737494.6|736494.6|737494.6|736494.6|737503.4|736503.4|737491.6|736491.6|24
1621330440000|2021-05-18 09:34:00|737495.5|736495.5|737471.3|736471.3|737495.5|736495.5|737466.7|736466.7|34
1621330450000|2021-05-18 09:34:10|737470.3|736470.3|737394.3|736394.3|737473.5|736473.5|737386.1|736386.1|29
1621330460000|2021-05-18 09:34:20|737385.6|736385.6|737394.4|736394.4|737394.4|736394.4|737362.3|736362.3|33
1621330470000|2021-05-18 09:34:30|737393.9|736393.9|737437.5|736437.5|737456|736456|737390.4|736390.4|35
1621330480000|2021-05-18 09:34:40|737438.2|736438.2|737445|736445|737450.1|736450.1|737420.8|736420.8|34
1621330490000|2021-05-18 09:34:50|737438.1|736438.1|737445.5|736445.5|737477|736477|737434.2|736434.2|35
1621330500000|2021-05-18 09:35:00|737443.7|736443.7|737450.1|736450.1|737473.2|736473.2|737433.4|736433.4|28
1621330510000|2021-05-18 09:35:10|737452.2|736452.2|737467.8|736467.8|737471.9|736471.9|737434.9|736434.9|24
1621330520000|2021-05-18 09:35:20|737463.6|736463.6|737536.9|736536.9|738020.2|736546.9|737458.4|736018.5|33
1621330530000|2021-05-18 09:35:30|737538.3|736538.3|737571.2|736571.2|737581.6|736581.6|737534.1|736534.1|34
1621330540000|2021-05-18 09:35:40|737572.3|736572.3|737624.5|736624.5|737631.5|736631.5|737571.6|736571.6|29
1621330550000|2021-05-18 09:35:50|737624.2|736624.2|737612|736612|737624.2|736624.2|737582.3|736582.3|34
1621330560000|2021-05-18 09:36:00|737600.1|736600.1|737597.7|736597.7|737628.3|736628.3|737597|736597|34
1621330570000|2021-05-18 09:36:10|737593|736593|737529|736529|737596.1|736596.1|737507.6|736507.6|33
1621330580000|2021-05-18 09:36:20|737535.5|736535.5|737543.9|736543.9|737547|736547|737534.4|736534.4|22
1621330590000|2021-05-18 09:36:30|737527.5|736527.5|737438|736438|737545.8|736545.8|737437.6|736437.6|24
1621330600000|2021-05-18 09:36:40|737434.2|736434.2|737458.2|736458.2|737483|736483|737434.1|736434.1|35
1621330610000|2021-05-18 09:36:50|737460.5|736460.5|737430.1|736430.1|737460.5|736460.5|737424.6|736424.6|28
1621330620000|2021-05-18 09:37:00|737429.8|736429.8|737468.7|736468.7|737468.7|736468.7|737429.7|736429.7|31
1621330630000|2021-05-18 09:37:10|737463.3|736463.3|737455.2|736455.2|737468.5|736468.5|737440.6|736440.6|31
1621330640000|2021-05-18 09:37:20|737451.2|736451.2|737453.3|736453.3|737456.4|736456.4|737442.6|736442.6|27
1621330650000|2021-05-18 09:37:30|737447.6|736447.6|737453.2|736453.2|737462.7|736462.7|737435.1|736435.1|34
1621330660000|2021-05-18 09:37:40|737455.5|736455.5|737443.1|736443.1|737455.5|736455.5|737441.3|736441.3|22
1621330670000|2021-05-18 09:37:50|737442.2|736442.2|737458.6|736458.6|737465.2|736465.2|737442.2|736442.2|26
1621330680000|2021-05-18 09:38:00|737460.2|736460.2|737459.8|736459.8|737462.6|736462.6|737456.3|736456.3|25
1621330690000|2021-05-18 09:38:10|737457.7|736457.7|737450|736450|737458.2|736458.2|737442.5|736442.5|22
1621330700000|2021-05-18 09:38:20|737451.8|736451.8|737468.9|736468.9|737473.5|736473.5|737447.3|736447.3|28
1621330710000|2021-05-18 09:38:30|737467.8|736467.8|737467|736467|737468|736468|737462.9|736462.9|27
1621330720000|2021-05-18 09:38:40|737463.9|736463.9|737483.4|736483.4|737495.2|736495.2|737463.9|736463.9|30
1621330730000|2021-05-18 09:38:50|737481.6|736481.6|737480|736480|737484.7|736484.7|737473|736473|26
1621330740000|2021-05-18 09:39:00|737470.9|736470.9|737460|736460|737470.9|736470.9|737459|736459|27
1621330750000|2021-05-18 09:39:10|737459.6|736459.6|737453.6|736453.6|737460.2|736460.2|737453.6|736453.6|22
1621330760000|2021-05-18 09:39:20|737450.3|736450.3|737438.3|736438.3|737452.3|736452.3|737437.6|736437.6|30
1621330770000|2021-05-18 09:39:30|737442.5|736442.5|737448.4|736448.4|737448.4|736448.4|737435.5|736435.5|28
1621330780000|2021-05-18 09:39:40|737449.8|736449.8|737460.4|736460.4|737478.1|736478.1|737439.1|736439.1|37
1621330790000|2021-05-18 09:39:50|737462.6|736462.6|737477.7|736477.7|737486.4|736486.4|737462.6|736462.6|32
1621330800000|2021-05-18 09:40:00|737481.6|736481.6|737482.3|736482.3|737491.8|736491.8|737472.6|736472.6|22
1621330810000|2021-05-18 09:40:10|737471|736471|737475.7|736475.7|737475.7|736475.7|737465.3|736465.3|21
1621330820000|2021-05-18 09:40:20|737472.6|736472.6|737494.4|736494.4|737499.6|736499.6|737468.5|736468.5|22
1621330830000|2021-05-18 09:40:30|737486.2|736486.2|737491.7|736491.7|737500|736500|737486.2|736486.2|21
1621330840000|2021-05-18 09:40:40|737491.8|736491.8|737494.2|736494.2|737497.8|736497.8|737491|736491|23
1621330850000|2021-05-18 09:40:50|737493.4|736493.4|737482.2|736482.2|737494.1|736494.1|737467.9|736467.9|19
1621330860000|2021-05-18 09:41:00|737488.8|736488.8|737483|736483|737490|736490|737478.8|736478.8|29
1621330870000|2021-05-18 09:41:10|737483.1|736483.1|737479.4|736479.4|737487.5|736487.5|737474.9|736474.9|26
1621330880000|2021-05-18 09:41:20|737486.4|736486.4|737474.5|736474.5|737487.8|736487.8|737466.3|736466.3|22
1621330890000|2021-05-18 09:41:30|737471.8|736471.8|737490|736490|737492|736492|737470.3|736470.3|15
1621330900000|2021-05-18 09:41:40|737472.5|736472.5|737481|736481|737483.3|736483.3|737466.2|736466.2|24
1621330910000|2021-05-18 09:41:50|737471.2|736471.2|737480.2|736480.2|737485.4|736485.4|737464.8|736464.8|26
1621330920000|2021-05-18 09:42:00|737483.1|736483.1|737464.8|736464.8|737483.1|736483.1|737464.8|736464.8|25
1621330930000|2021-05-18 09:42:10|737463.7|736463.7|737458.8|736458.8|737465.5|736465.5|737458.7|736458.7|15
1621330940000|2021-05-18 09:42:20|737460.2|736460.2|737458.9|736458.9|737469.5|736469.5|737457.5|736457.5|12
1621330950000|2021-05-18 09:42:30|737453.1|736453.1|737452.5|736452.5|737453.7|736453.7|737450.2|736450.2|18
1621330960000|2021-05-18 09:42:40|737452.7|736452.7|737455.3|736455.3|737456.6|736456.6|737450.3|736450.3|15
1621330970000|2021-05-18 09:42:50|737455.8|736455.8|737450.8|736450.8|737456.6|736456.6|737433.2|736433.2|25
1621330980000|2021-05-18 09:43:00|737451.4|736451.4|737441.7|736441.7|737451.4|736451.4|737438.4|736438.4|26
1621330990000|2021-05-18 09:43:10|737455.3|736455.3|737462.1|736462.1|737468.6|736468.6|737455.3|736455.3|26
1621331000000|2021-05-18 09:43:20|737460.1|736460.1|737446.2|736446.2|737465.3|736465.3|737437.8|736437.8|22
1621331010000|2021-05-18 09:43:30|737443.2|736443.2|737443.6|736443.6|737452.1|736452.1|737419.6|736419.6|33
1621331020000|2021-05-18 09:43:40|737444|736444|737373.1|736373.1|737458.5|736458.5|737328.4|736328.4|27
1621331030000|2021-05-18 09:43:50|737347.4|736347.4|737383.3|736383.3|737383.3|736383.3|737347.4|736347.4|30
1621331040000|2021-05-18 09:44:00|737377.6|736377.6|737365.6|736365.6|737380.6|736380.6|737360.4|736360.4|21
1621331050000|2021-05-18 09:44:10|737366.4|736366.4|737366.7|736366.7|737366.7|736366.7|737358.8|736358.8|18
1621331060000|2021-05-18 09:44:20|737367.5|736367.5|737361.3|736361.3|737367.5|736367.5|737338.1|736338.1|17
1621331070000|2021-05-18 09:44:30|737352.2|736352.2|737354.8|736354.8|737360|736360|737352.2|736352.2|23
1621331080000|2021-05-18 09:44:40|737358.6|736358.6|737362.7|736362.7|737365.7|736365.7|737358.6|736358.6|22
1621331090000|2021-05-18 09:44:50|737362.9|736362.9|737366.4|736366.4|737366.5|736366.5|737359.7|736359.7|17
1621331100000|2021-05-18 09:45:00|737359.8|736359.8|737326.8|736326.8|737359.8|736359.8|737319.1|736319.1|28
1621331110000|2021-05-18 09:45:10|737325.5|736325.5|737297.5|736297.5|737330|736330|737296.1|736296.1|34
1621331120000|2021-05-18 09:45:20|737295.4|736295.4|737302.7|736302.7|737305.2|736305.2|737295.4|736295.4|24
1621331130000|2021-05-18 09:45:30|737300.1|736300.1|737307.4|736307.4|737311.5|736311.5|737293.8|736293.8|27
1621331140000|2021-05-18 09:45:40|737303.5|736303.5|737315.3|736315.3|737327.6|736327.6|737303.5|736303.5|28
1621331150000|2021-05-18 09:45:50|737324.4|736324.4|737328.5|736328.5|737331|736331|737306.6|736306.6|23
1621331160000|2021-05-18 09:46:00|737327.7|736327.7|737323.8|736323.8|737330.6|736330.6|737321.3|736321.3|13
1621331170000|2021-05-18 09:46:10|737325.6|736325.6|737324.5|736324.5|737329|736329|737311.3|736311.3|22
1621331180000|2021-05-18 09:46:20|737323.8|736323.8|737315.6|736315.6|737326.8|736326.8|737312.9|736312.9|26
1621331190000|2021-05-18 09:46:30|737311.8|736311.8|737317.8|736317.8|737318.5|736318.5|737310.7|736310.7|18
1621331200000|2021-05-18 09:46:40|737316.9|736316.9|737314.9|736314.9|737320|736320|737313.5|736313.5|29
1621331210000|2021-05-18 09:46:50|737317.3|736317.3|737321.7|736321.7|737323.1|736323.1|737316.1|736316.1|21
1621331220000|2021-05-18 09:47:00|737317.5|736317.5|737281.5|736281.5|737322.3|736322.3|737273.9|736273.9|29
1621331230000|2021-05-18 09:47:10|737268.7|736268.7|737326.8|736326.8|737326.8|736326.8|737263.7|736263.7|22
1621331240000|2021-05-18 09:47:20|737335.6|736335.6|737284.2|736284.2|737335.6|736335.6|737284.2|736284.2|23
1621331250000|2021-05-18 09:47:30|737298.1|736298.1|737303.3|736303.3|737308.8|736308.8|737296.5|736296.5|20
1621331260000|2021-05-18 09:47:40|737300.8|736300.8|737331.3|736331.3|737337|736337|737297.1|736297.1|21
1621331270000|2021-05-18 09:47:50|737322.4|736322.4|737326.7|736326.7|737327.5|736327.5|737318.8|736318.8|16
1621331280000|2021-05-18 09:48:00|737326.3|736326.3|737324.5|736324.5|737326.4|736326.4|737319.9|736319.9|15
1621331290000|2021-05-18 09:48:10|737323.1|736323.1|737328|736328|737330.4|736330.4|737323.1|736323.1|14
1621331300000|2021-05-18 09:48:20|737328.1|736328.1|737334.5|736334.5|737334.5|736334.5|737324.1|736324.1|11
1621331310000|2021-05-18 09:48:30|737334.2|736334.2|737366.7|736366.7|737376.2|736376.2|737329.3|736329.3|26
1621331320000|2021-05-18 09:48:40|737368.2|736368.2|737372.4|736372.4|737406.3|736406.3|737362.8|736362.8|34
1621331330000|2021-05-18 09:48:50|737373.3|736373.3|737349.1|736349.1|737435|736435|737335.3|736335.3|33
1621331340000|2021-05-18 09:49:00|737331|736331|737422.6|736422.6|737425.5|736425.5|737331|736331|29
1621331350000|2021-05-18 09:49:10|737429.2|736429.2|737443.1|736443.1|737454|736454|737414.6|736414.6|34
1621331360000|2021-05-18 09:49:20|737441.3|736441.3|737405.4|736405.4|737452.4|736452.4|737398.2|736398.2|36
1621331370000|2021-05-18 09:49:30|737376.9|736376.9|737369|736369|737396.6|736396.6|737354.9|736354.9|30
1621331380000|2021-05-18 09:49:40|737372|736372|737364.2|736364.2|737372|736372|737343.3|736343.3|32
1621331390000|2021-05-18 09:49:50|737363|736363|737382.1|736382.1|737434.2|736434.2|737359.9|736359.9|30
1621331400000|2021-05-18 09:50:00|737391.8|736391.8|737349.2|736349.2|737391.8|736391.8|737344.6|736344.6|37
1621331410000|2021-05-18 09:50:10|737349.8|736349.8|737313.4|736313.4|737349.8|736349.8|737309.5|736309.5|27
1621331420000|2021-05-18 09:50:20|737308.5|736308.5|737314|736314|737317.6|736317.6|737308.5|736308.5|16
1621331430000|2021-05-18 09:50:30|737311.8|736311.8|737292.1|736292.1|737337.8|736337.8|737292.1|736292.1|21
1621331440000|2021-05-18 09:50:40|737277.5|736277.5|737151.1|736151.1|737277.5|736277.5|737146.4|736146.4|40
1621331450000|2021-05-18 09:50:50|737156.5|736156.5|737217.1|736217.1|737244.8|736244.8|737156.5|736156.5|36
1621331460000|2021-05-18 09:51:00|737218.5|736218.5|737223|736223|737230.9|736230.9|737210.2|736210.2|34
1621331470000|2021-05-18 09:51:10|737222|736222|737233.2|736233.2|737238.7|736238.7|737215.9|736215.9|31
1621331480000|2021-05-18 09:51:20|737230.6|736230.6|737212.6|736212.6|737234.7|736234.7|737211.6|736211.6|28
1621331490000|2021-05-18 09:51:30|737215.1|736215.1|737145.7|736145.7|737216.5|736216.5|737145.7|736145.7|32
1621331500000|2021-05-18 09:51:40|737151.4|736151.4|737136.8|736136.8|737163.6|736163.6|737117.4|736117.4|29
1621331510000|2021-05-18 09:51:50|737138.8|736138.8|737134.5|736134.5|737145.9|736145.9|737106.6|736106.6|33
1621331520000|2021-05-18 09:52:00|737134.1|736134.1|737180.1|736180.1|737184|736184|737121.7|736121.7|34
1621331530000|2021-05-18 09:52:10|737179.9|736179.9|737183.1|736183.1|737185.6|736185.6|737148.5|736148.5|33
1621331540000|2021-05-18 09:52:20|737181.2|736181.2|737193.6|736193.6|737197.5|736197.5|737172.9|736172.9|36
1621331550000|2021-05-18 09:52:30|737192|736192|737193.3|736193.3|737194.8|736194.8|737174|736174|30
1621331560000|2021-05-18 09:52:40|737193.2|736193.2|737194.5|736194.5|737202.8|736202.8|737181.2|736181.2|33
1621331570000|2021-05-18 09:52:50|737178.5|736178.5|737181.7|736181.7|737185.7|736185.7|737174.1|736174.1|35
1621331580000|2021-05-18 09:53:00|737183.5|736183.5|737173.1|736173.1|737183.5|736183.5|737165.3|736165.3|26
1621331590000|2021-05-18 09:53:10|737174.6|736174.6|737129.8|736129.8|737174.6|736174.6|737114.1|736114.1|34
1621331600000|2021-05-18 09:53:20|737130.2|736130.2|737141.2|736141.2|737148.7|736148.7|737126.1|736126.1|21
1621331610000|2021-05-18 09:53:30|737144.8|736144.8|737143.6|736143.6|737147.1|736147.1|737135.9|736135.9|26
1621331620000|2021-05-18 09:53:40|737143.2|736143.2|737142.6|736142.6|737147|736147|737139.7|736139.7|20
1621331630000|2021-05-18 09:53:50|737141.4|736141.4|737181.7|736181.7|737189.4|736189.4|737141.4|736141.4|34
1621331640000|2021-05-18 09:54:00|737177.3|736177.3|737147.4|736147.4|737178.5|736178.5|737140.7|736140.7|30
1621331650000|2021-05-18 09:54:10|737144.1|736144.1|737169.9|736169.9|737170.8|736170.8|737142.8|736142.8|21
1621331660000|2021-05-18 09:54:20|737167.5|736167.5|737164.8|736164.8|737168.7|736168.7|737161.3|736161.3|22
1621331670000|2021-05-18 09:54:30|737164.7|736164.7|737163.5|736163.5|737167.1|736167.1|737162.6|736162.6|19
1621331680000|2021-05-18 09:54:40|737163.1|736163.1|737173.7|736173.7|737186.6|736186.6|737159.5|736159.5|21
1621331690000|2021-05-18 09:54:50|737170.5|736170.5|737170.9|736170.9|737177.8|736177.8|737162|736162|24
1621331700000|2021-05-18 09:55:00|737170.3|736170.3|737148.8|736148.8|737181.4|736181.4|737143.5|736143.5|37
1621331710000|2021-05-18 09:55:10|737147.5|736147.5|737145.9|736145.9|737174|736174|737145.7|736145.7|36
1621331720000|2021-05-18 09:55:20|737150.6|736150.6|737133.6|736133.6|737170|736170|737133.6|736133.6|32
1621331730000|2021-05-18 09:55:30|737137.7|736137.7|737148|736148|737156|736156|737131.3|736131.3|29
1621331740000|2021-05-18 09:55:40|737157.9|736157.9|737175.5|736175.5|737185.5|736185.5|737157.9|736157.9|33
1621331750000|2021-05-18 09:55:50|737177.2|736177.2|737194.8|736194.8|737200.9|736200.9|737177.2|736177.2|35
1621331760000|2021-05-18 09:56:00|737192.5|736192.5|737218.5|736218.5|737222.3|736222.3|737190.1|736190.1|29
1621331770000|2021-05-18 09:56:10|737218.4|736218.4|737224.8|736224.8|737224.8|736224.8|737211|736211|33
1621331780000|2021-05-18 09:56:20|737223|736223|737216.9|736216.9|737244.4|736244.4|737205.4|736205.4|29
1621331790000|2021-05-18 09:56:30|737213.7|736213.7|737219|736219|737230.2|736230.2|737213.1|736213.1|33
1621331800000|2021-05-18 09:56:40|737220.4|736220.4|737150.7|736150.7|737230.5|736230.5|737143.5|736143.5|34
1621331810000|2021-05-18 09:56:50|737143.8|736143.8|737146.1|736146.1|737155.3|736155.3|737143.8|736143.8|18
1621331820000|2021-05-18 09:57:00|737154.7|736154.7|737145.5|736145.5|737154.7|736154.7|737145.5|736145.5|28
1621331830000|2021-05-18 09:57:10|737145.3|736145.3|737150.5|736150.5|737150.5|736150.5|737126.2|736126.2|25
1621331840000|2021-05-18 09:57:20|737150.6|736150.6|737150.2|736150.2|737150.6|736150.6|737143.7|736143.7|12
1621331850000|2021-05-18 09:57:30|737150|736150|737149.5|736149.5|737152.3|736152.3|737142.3|736142.3|19
1621331860000|2021-05-18 09:57:40|737151.9|736151.9|737164.8|736164.8|737164.8|736164.8|737150.2|736150.2|24
1621331870000|2021-05-18 09:57:50|737158.6|736158.6|737172.2|736172.2|737173.8|736173.8|737158.6|736158.6|15
1621331880000|2021-05-18 09:58:00|737170.1|736170.1|737165.4|736165.4|737171.9|736171.9|737165.4|736165.4|16
1621331890000|2021-05-18 09:58:10|737165.1|736165.1|737168.9|736168.9|737170.6|736170.6|737165.1|736165.1|20
1621331900000|2021-05-18 09:58:20|737169.7|736169.7|737188|736188|737192.3|736192.3|737169.7|736169.7|20
1621331910000|2021-05-18 09:58:30|737173.2|736173.2|737170.1|736170.1|737174.2|736174.2|737170|736170|18
1621331920000|2021-05-18 09:58:40|737170.3|736170.3|737179.9|736179.9|737180.5|736180.5|737170.3|736170.3|19
1621331930000|2021-05-18 09:58:50|737179.4|736179.4|737166.2|736166.2|737179.4|736179.4|737163.8|736163.8|25
1621331940000|2021-05-18 09:59:00|737155.3|736155.3|737148.9|736148.9|737156.7|736156.7|737147.5|736147.5|17
1621331950000|2021-05-18 09:59:10|737149.5|736149.5|737150.1|736150.1|737150.2|736150.2|737145.3|736145.3|18
1621331960000|2021-05-18 09:59:20|737148.7|736148.7|737146.6|736146.6|737152.3|736152.3|737146.6|736146.6|17
1621331970000|2021-05-18 09:59:30|737148.8|736148.8|737148.4|736148.4|737150.8|736150.8|737146.4|736146.4|19
1621331980000|2021-05-18 09:59:40|737146.7|736146.7|737148|736148|737148.7|736148.7|737143.9|736143.9|17
1621331990000|2021-05-18 09:59:50|737146.1|736146.1|737187.6|736187.6|737187.6|736187.6|737146.1|736146.1|20
1621332000000|2021-05-18 10:00:00|737171.7|736171.7|737200.6|736200.6|737200.9|736200.9|737167.2|736167.2|28
1621332010000|2021-05-18 10:00:10|737198.6|736198.6|737204.9|736204.9|737223.4|736223.4|737198.6|736198.6|28
1621332020000|2021-05-18 10:00:20|737203.9|736203.9|737127|736127|737203.9|736203.9|737120.1|736120.1|36
1621332030000|2021-05-18 10:00:30|737105.5|736105.5|737135.7|736135.7|737139.4|736139.4|737105.5|736105.5|38
1621332040000|2021-05-18 10:00:40|737134.4|736134.4|737138.9|736138.9|737151.5|736151.5|737129|736129|34
1621332050000|2021-05-18 10:00:50|737138.6|736138.6|737133.7|736133.7|737139.8|736139.8|737119.3|736119.3|31
1621332060000|2021-05-18 10:01:00|737133.8|736133.8|737139.7|736139.7|737146.9|736146.9|737131.4|736131.4|31
1621332070000|2021-05-18 10:01:10|737145|736145|737141.7|736141.7|737145|736145|737139|736139|27
1621332080000|2021-05-18 10:01:20|737146.1|736146.1|737145.1|736145.1|737147.4|736147.4|737137.7|736137.7|22
1621332090000|2021-05-18 10:01:30|737146|736146|737160.3|736160.3|737167.8|736167.8|737143|736143|26
1621332100000|2021-05-18 10:01:40|737159.5|736159.5|737141.5|736141.5|737159.5|736159.5|737136.8|736136.8|16
1621332110000|2021-05-18 10:01:50|737140|736140|737143.6|736143.6|737145.4|736145.4|737127.3|736127.3|27
1621332120000|2021-05-18 10:02:00|737143.4|736143.4|737144.9|736144.9|737156.9|736156.9|737142.7|736142.7|24
1621332130000|2021-05-18 10:02:10|737145.3|736145.3|737141.5|736141.5|737145.6|736145.6|737137.1|736137.1|24
1621332140000|2021-05-18 10:02:20|737141.8|736141.8|737137.6|736137.6|737142.9|736142.9|737136.1|736136.1|21
1621332150000|2021-05-18 10:02:30|737140.7|736140.7|737146.7|736146.7|737155.6|736155.6|737140.5|736140.5|24
1621332160000|2021-05-18 10:02:40|737144.8|736144.8|737147.5|736147.5|737156|736156|737140.5|736140.5|12
1621332170000|2021-05-18 10:02:50|737145.9|736145.9|737159.5|736159.5|737159.5|736159.5|737143.7|736143.7|16
1621332180000|2021-05-18 10:03:00|737154.4|736154.4|737168.3|736168.3|737170.4|736170.4|737151.6|736151.6|29
1621332190000|2021-05-18 10:03:10|737166.6|736166.6|737155.4|736155.4|737171.2|736171.2|737143.1|736143.1|29
1621332200000|2021-05-18 10:03:20|737155.5|736155.5|737160.6|736160.6|737166.9|736166.9|737149.3|736149.3|32
1621332210000|2021-05-18 10:03:30|737160.8|736160.8|737170.2|736170.2|737171.1|736171.1|737156.5|736156.5|32
1621332220000|2021-05-18 10:03:40|737169.9|736169.9|737132.3|736132.3|737169.9|736169.9|737125.4|736125.4|29
1621332230000|2021-05-18 10:03:50|737130.9|736130.9|737149.7|736149.7|737152|736152|737127.9|736127.9|31
1621332240000|2021-05-18 10:04:00|737140.4|736140.4|737158.3|736158.3|737665.5|736160.1|737125.7|735660|25
1621332250000|2021-05-18 10:04:10|737161.8|736161.8|737136.3|736136.3|737161.8|736161.8|737119.9|736119.9|26
1621332260000|2021-05-18 10:04:20|737141|736141|737129.3|736129.3|737141.3|736141.3|737127.1|736127.1|25
1621332270000|2021-05-18 10:04:30|737126.1|736126.1|737136.9|736136.9|737136.9|736136.9|737117|736117|22
1621332280000|2021-05-18 10:04:40|737140.2|736140.2|737128.5|736128.5|737151.1|736151.1|737128.5|736128.5|21
1621332290000|2021-05-18 10:04:50|737129.2|736129.2|737125.9|736125.9|737143.5|736143.5|737124|736124|27
1621332300000|2021-05-18 10:05:00|737119.9|736119.9|737131|736131|737135.8|736135.8|737113.7|736113.7|30
1621332310000|2021-05-18 10:05:10|737133|736133|737135.3|736135.3|737137.6|736137.6|737126.8|736126.8|32
1621332320000|2021-05-18 10:05:20|737135.2|736135.2|737160.5|736160.5|737161.1|736161.1|737132|736132|25
1621332330000|2021-05-18 10:05:30|737161|736161|737159.1|736159.1|737161|736161|737148.8|736148.8|30
1621332340000|2021-05-18 10:05:40|737159|736159|737171.3|736171.3|737175.8|736175.8|737159|736159|31
1621332350000|2021-05-18 10:05:50|737172.1|736172.1|737168.9|736168.9|737172.8|736172.8|737168.9|736168.9|25
1621332360000|2021-05-18 10:06:00|737168.2|736168.2|737179.1|736179.1|737180.2|736180.2|737166.6|736166.6|26
1621332370000|2021-05-18 10:06:10|737176.5|736176.5|737173.2|736173.2|737674.5|736192|737168.3|735674.5|30
1621332380000|2021-05-18 10:06:20|737171.9|736171.9|737179.8|736179.8|737180.4|736180.4|737169|736169|21
1621332390000|2021-05-18 10:06:30|737178.5|736178.5|737173.1|736173.1|737178.5|736178.5|737172.1|736172.1|14
1621332400000|2021-05-18 10:06:40|737171.8|736171.8|737163.2|736163.2|737176|736176|737157|736157|20
1621332410000|2021-05-18 10:06:50|737163.6|736163.6|737166.2|736166.2|737166.4|736166.4|737162.5|736162.5|14
1621332420000|2021-05-18 10:07:00|737163|736163|737153.8|736153.8|737163|736163|737144.7|736144.7|23
1621332430000|2021-05-18 10:07:10|737154.8|736154.8|737156.9|736156.9|737160.1|736160.1|737154.7|736154.7|14
1621332440000|2021-05-18 10:07:20|737156.1|736156.1|737169.8|736169.8|737169.8|736169.8|737156.1|736156.1|15
1621332450000|2021-05-18 10:07:30|737165.5|736165.5|737230.1|736230.1|737780.5|736285.4|737165.5|735779.5|29
1621332460000|2021-05-18 10:07:40|737232.5|736232.5|737174.3|736174.3|737234.4|736234.4|737171.5|736171.5|23
1621332470000|2021-05-18 10:07:50|737176.7|736176.7|737239.7|736239.7|737239.7|736239.7|737176|736176|36
1621332480000|2021-05-18 10:08:00|737239.9|736239.9|737322.5|736322.5|737331.4|736331.4|737234.5|736234.5|36
1621332490000|2021-05-18 10:08:10|737322|736322|737299.3|736299.3|737324.2|736324.2|737296.5|736296.5|31
1621332500000|2021-05-18 10:08:20|737301.5|736301.5|737315|736315|737315|736315|737300.1|736300.1|24
1621332510000|2021-05-18 10:08:30|737312.3|736312.3|737309.1|736309.1|737313.1|736313.1|737307.1|736307.1|22
1621332520000|2021-05-18 10:08:40|737309.2|736309.2|737314.2|736314.2|737314.9|736314.9|737307.9|736307.9|17
1621332530000|2021-05-18 10:08:50|737288|736288|737312.6|736312.6|737315.4|736315.4|737288|736288|26
1621332540000|2021-05-18 10:09:00|737313.3|736313.3|737348.5|736348.5|737349.5|736349.5|737313.3|736313.3|31
1621332550000|2021-05-18 10:09:10|737344.9|736344.9|737338|736338|737349.1|736349.1|737338|736338|26
1621332560000|2021-05-18 10:09:20|737341.7|736341.7|737336.7|736336.7|737378.5|736378.5|737334.5|736334.5|29
1621332570000|2021-05-18 10:09:30|737324.2|736324.2|737339.2|736339.2|737344|736344|737321.5|736321.5|35
1621332580000|2021-05-18 10:09:40|737339.6|736339.6|737346.5|736346.5|737350.5|736350.5|737339.1|736339.1|24
1621332590000|2021-05-18 10:09:50|737346.8|736346.8|737352.8|736352.8|737358.6|736358.6|737344.6|736344.6|27
1621332600000|2021-05-18 10:10:00|737347.9|736347.9|737331.5|736331.5|737347.9|736347.9|737298.9|736298.9|32
1621332610000|2021-05-18 10:10:10|737336|736336|737298.5|736298.5|737340.8|736340.8|737291.5|736291.5|33
1621332620000|2021-05-18 10:10:20|737302|736302|737283.9|736283.9|737302|736302|737283.4|736283.4|29
1621332630000|2021-05-18 10:10:30|737296.9|736296.9|737308.2|736308.2|737309.8|736309.8|737296.1|736296.1|25
1621332640000|2021-05-18 10:10:40|737304.9|736304.9|737805.8|735805.8|737808.4|736307.6|737302.4|735805.7|18
1621332650000|2021-05-18 10:10:50|737306.4|736306.4|737299.5|736299.5|737309.8|736309.8|737283.7|736283.7|19
1621332660000|2021-05-18 10:11:00|737805.3|735805.3|737258.7|736258.7|737807.4|736306.3|737258.7|735804.7|22
1621332670000|2021-05-18 10:11:10|737262.2|736262.2|737312.1|736312.1|737803.4|736312.1|737240.7|735803.4|29
1621332680000|2021-05-18 10:11:20|737310.4|736310.4|737301.1|736301.1|737334|736334|737292.3|736292.3|25
1621332690000|2021-05-18 10:11:30|737301.8|736301.8|737299.7|736299.7|737310.1|736310.1|737297.8|736297.8|19
1621332700000|2021-05-18 10:11:40|737301.5|736301.5|737318.2|736318.2|737339.8|736339.8|737301.5|736301.5|24
1621332710000|2021-05-18 10:11:50|737316.2|736316.2|737325.1|736325.1|737325.1|736325.1|737316.2|736316.2|14
1621332720000|2021-05-18 10:12:00|737326.1|736326.1|737322.7|736322.7|737327.3|736327.3|737309.7|736309.7|22
1621332730000|2021-05-18 10:12:10|737323.2|736323.2|737311|736311|737328.1|736328.1|737306|736306|23
1621332740000|2021-05-18 10:12:20|737307.2|736307.2|737320.9|736320.9|737324.6|736324.6|737303.6|736303.6|27
1621332750000|2021-05-18 10:12:30|737321.6|736321.6|737330.3|736330.3|737330.4|736330.4|737319.6|736319.6|26
1621332760000|2021-05-18 10:12:40|737333.4|736333.4|737344.6|736344.6|737348.1|736348.1|737333.4|736333.4|24
1621332770000|2021-05-18 10:12:50|737343.9|736343.9|737364.4|736364.4|737364.4|736364.4|737343.7|736343.7|26
1621332780000|2021-05-18 10:13:00|737363.9|736363.9|737337|736337|737365.8|736365.8|737321.9|736321.9|21
1621332790000|2021-05-18 10:13:10|737334.7|736334.7|737345|736345|737357.3|736357.3|737334.7|736334.7|30
1621332800000|2021-05-18 10:13:20|737344.9|736344.9|737363.1|736363.1|737366.7|736366.7|737343.6|736343.6|12
1621332810000|2021-05-18 10:13:30|737360.4|736360.4|737873.5|735873.5|737897.5|736383.8|737351.5|735873.5|16
1621332820000|2021-05-18 10:13:40|737897.5|735897.5|737447.6|736447.6|737897.5|736455.7|737378.6|735878.7|24
1621332830000|2021-05-18 10:13:50|737448.8|736448.8|737408.1|736408.1|737454.6|736454.6|737403.4|736403.4|30
1621332840000|2021-05-18 10:14:00|737402.4|736402.4|737399|736399|737404.8|736404.8|737376.8|736376.8|37
1621332850000|2021-05-18 10:14:10|737397.3|736397.3|737402.4|736402.4|737404.5|736404.5|737383|736383|28
1621332860000|2021-05-18 10:14:20|737401.8|736401.8|737405|736405|737429.3|736429.3|737395.4|736395.4|28
1621332870000|2021-05-18 10:14:30|737404.1|736404.1|737381.4|736381.4|737419.5|736419.5|737323.1|736323.1|37
1621332880000|2021-05-18 10:14:40|737419.7|736419.7|737394.3|736394.3|737423.5|736423.5|737342.4|736342.4|35
1621332890000|2021-05-18 10:14:50|737391.8|736391.8|737417.1|736417.1|737433.7|736433.7|737386.9|736386.9|28
1621332900000|2021-05-18 10:15:00|737417.6|736417.6|737420.5|736420.5|737421|736421|737385|736385|23
1621332910000|2021-05-18 10:15:10|737424.4|736424.4|737415.9|736415.9|737424.4|736424.4|737396|736396|20
1621332920000|2021-05-18 10:15:20|737408.4|736408.4|737395.1|736395.1|737408.4|736408.4|737387.1|736387.1|20
1621332930000|2021-05-18 10:15:30|737397.8|736397.8|737416.7|736416.7|737420.5|736420.5|737395.8|736395.8|25
1621332940000|2021-05-18 10:15:40|737419.4|736419.4|737427.5|736427.5|737432.1|736432.1|737406.2|736406.2|35
1621332950000|2021-05-18 10:15:50|737432.4|736432.4|737450.6|736450.6|737476.9|736476.9|737424.4|736424.4|35
1621332960000|2021-05-18 10:16:00|737442.8|736442.8|737440|736440|737456.6|736456.6|737426.1|736426.1|29
1621332970000|2021-05-18 10:16:10|737442.8|736442.8|737459.5|736459.5|737462.3|736462.3|737437.5|736437.5|24
1621332980000|2021-05-18 10:16:20|737459.6|736459.6|737499.6|736499.6|737509.6|736509.6|737459.1|736459.1|23
1621332990000|2021-05-18 10:16:30|737498.6|736498.6|737518|736518|737519.2|736519.2|737492.2|736492.2|22
1621333000000|2021-05-18 10:16:40|737522.7|736522.7|737595.9|736595.9|737602.4|736602.4|737511.9|736511.9|30
1621333010000|2021-05-18 10:16:50|737586.9|736586.9|737587.5|736587.5|737597.9|736597.9|737579.2|736579.2|30
1621333020000|2021-05-18 10:17:00|737591.7|736591.7|737573|736573|737597|736597|737562.7|736562.7|28
1621333030000|2021-05-18 10:17:10|737573.1|736573.1|737573.8|736573.8|737586.1|736586.1|737562.2|736562.2|31
1621333040000|2021-05-18 10:17:20|737575.5|736575.5|737620.5|736620.5|737627.3|736627.3|737566.6|736566.6|34
1621333050000|2021-05-18 10:17:30|737611.2|736611.2|737606.2|736606.2|737617.8|736617.8|737594.6|736594.6|31
1621333060000|2021-05-18 10:17:40|737606.3|736606.3|737564.8|736564.8|737607.2|736607.2|737557.6|736557.6|26
1621333070000|2021-05-18 10:17:50|737568.9|736568.9|737569.4|736569.4|737573.3|736573.3|737565.6|736565.6|24
1621333080000|2021-05-18 10:18:00|737562.6|736562.6|737556|736556|737562.6|736562.6|737546.2|736546.2|26
1621333090000|2021-05-18 10:18:10|737555.6|736555.6|737550|736550|737555.6|736555.6|737547.6|736547.6|25
1621333100000|2021-05-18 10:18:20|737549.7|736549.7|737547.7|736547.7|737550.7|736550.7|737542.1|736542.1|22
1621333110000|2021-05-18 10:18:30|737543.3|736543.3|737548.1|736548.1|737552.8|736552.8|737543.3|736543.3|22
1621333120000|2021-05-18 10:18:40|737547.6|736547.6|737541.8|736541.8|737551.5|736551.5|737537.5|736537.5|23
1621333130000|2021-05-18 10:18:50|737542.1|736542.1|737596.4|736596.4|737596.4|736596.4|737542.1|736542.1|25
1621333140000|2021-05-18 10:19:00|737600.6|736600.6|737550.3|736550.3|737603.2|736603.2|737549.9|736549.9|30
1621333150000|2021-05-18 10:19:10|737550.5|736550.5|737550.9|736550.9|737563.7|736563.7|737541.6|736541.6|31
1621333160000|2021-05-18 10:19:20|737551|736551|737552.6|736552.6|737556.9|736556.9|737550.6|736550.6|25
1621333170000|2021-05-18 10:19:30|737551.8|736551.8|737537.5|736537.5|737551.8|736551.8|737536.2|736536.2|27
1621333180000|2021-05-18 10:19:40|737537.2|736537.2|737533|736533|737538.5|736538.5|737521|736521|27
1621333190000|2021-05-18 10:19:50|737532.1|736532.1|737530.5|736530.5|737533.5|736533.5|737523.9|736523.9|21
1621333200000|2021-05-18 10:20:00|737529.1|736529.1|737557|736557|737583.7|736583.7|737525.1|736525.1|30
1621333210000|2021-05-18 10:20:10|737563.2|736563.2|737561.3|736561.3|737580.4|736580.4|737555.9|736555.9|32
1621333220000|2021-05-18 10:20:20|737562.9|736562.9|737564.1|736564.1|737571.3|736571.3|737561.7|736561.7|32
1621333230000|2021-05-18 10:20:30|737562|736562|737558.3|736558.3|737580.9|736580.9|737535.1|736535.1|36
1621333240000|2021-05-18 10:20:40|737560|736560|737542.2|736542.2|737569.4|736569.4|737537.4|736537.4|29
1621333250000|2021-05-18 10:20:50|737542.6|736542.6|737539.9|736539.9|737543.5|736543.5|737525.6|736525.6|24
1621333260000|2021-05-18 10:21:00|737537.5|736537.5|737541.7|736541.7|737545.4|736545.4|737525.8|736525.8|22
1621333270000|2021-05-18 10:21:10|737540.7|736540.7|737566.3|736566.3|737578.3|736578.3|737527.6|736527.6|31
1621333280000|2021-05-18 10:21:20|737569.6|736569.6|737565.4|736565.4|737584.4|736584.4|737552.7|736552.7|21
1621333290000|2021-05-18 10:21:30|737548.6|736548.6|737620.7|736620.7|737634.9|736634.9|737548.6|736548.6|27
1621333300000|2021-05-18 10:21:40|737611|736611|737613.3|736613.3|737620.9|736620.9|737603.2|736603.2|27
1621333310000|2021-05-18 10:21:50|737609.9|736609.9|737621.2|736621.2|737632.8|736632.8|737609.9|736609.9|26
1621333320000|2021-05-18 10:22:00|737613.2|736613.2|737612.5|736612.5|737622|736622|737604.8|736604.8|32
1621333330000|2021-05-18 10:22:10|737617.2|736617.2|737615.3|736615.3|737618.2|736618.2|737604.5|736604.5|27
1621333340000|2021-05-18 10:22:20|737627.8|736627.8|737614.3|736614.3|737631.5|736631.5|737614.3|736614.3|27
1621333350000|2021-05-18 10:22:30|737612.2|736612.2|737609.1|736609.1|737614.3|736614.3|737605|736605|23
1621333360000|2021-05-18 10:22:40|737607.8|736607.8|737610.7|736610.7|737612.8|736612.8|737607.3|736607.3|22
1621333370000|2021-05-18 10:22:50|737615.1|736615.1|737630.4|736630.4|737636.7|736636.7|737603|736603|37
1621333380000|2021-05-18 10:23:00|737636.1|736636.1|737625.1|736625.1|737636.1|736636.1|737616|736616|31
1621333390000|2021-05-18 10:23:10|737624.1|736624.1|737641.9|736641.9|737651.3|736651.3|737609.7|736609.7|32
1621333400000|2021-05-18 10:23:20|737633.1|736633.1|737610.7|736610.7|737635.8|736635.8|737603.8|736603.8|31
1621333410000|2021-05-18 10:23:30|737602.7|736602.7|737609.9|736609.9|737609.9|736609.9|737602.7|736602.7|22
1621333420000|2021-05-18 10:23:40|737609.3|736609.3|737590.4|736590.4|737609.4|736609.4|737581.5|736581.5|27
1621333430000|2021-05-18 10:23:50|737576.9|736576.9|737579.2|736579.2|737583.6|736583.6|737566.6|736566.6|32
1621333440000|2021-05-18 10:24:00|737578.3|736578.3|737584|736584|737602.9|736602.9|737570.8|736570.8|26
1621333450000|2021-05-18 10:24:10|737577.9|736577.9|737610.4|736610.4|737610.4|736610.4|737577.9|736577.9|26
1621333460000|2021-05-18 10:24:20|737607.4|736607.4|737624.6|736624.6|737630.9|736630.9|737589|736589|22
1621333470000|2021-05-18 10:24:30|737627.8|736627.8|738062.3|736062.3|738062.3|736627.8|737565.9|736062.3|25
1621333480000|2021-05-18 10:24:40|737565.9|736565.9|737574.4|736574.4|737575.9|736575.9|737558.5|736558.5|20
1621333490000|2021-05-18 10:24:50|737577.2|736577.2|737575.6|736575.6|737582|736582|737555.5|736555.5|23
1621333500000|2021-05-18 10:25:00|737573.8|736573.8|737575.7|736575.7|737577.7|736577.7|737562.5|736562.5|25
1621333510000|2021-05-18 10:25:10|737570.6|736570.6|737574.1|736574.1|737580.1|736580.1|737570.6|736570.6|14
1621333520000|2021-05-18 10:25:20|737578.8|736578.8|737572.8|736572.8|737582.7|736582.7|737571.5|736571.5|13
1621333530000|2021-05-18 10:25:30|737571|736571|737547.4|736547.4|737577.7|736577.7|737529.9|736529.9|22
1621333540000|2021-05-18 10:25:40|737545.2|736545.2|737538|736538|737546|736546|737535.2|736535.2|21
1621333550000|2021-05-18 10:25:50|737538.8|736538.8|737534.7|736534.7|737544.6|736544.6|737532.8|736532.8|19
1621333560000|2021-05-18 10:26:00|737535.3|736535.3|737546.8|736546.8|737546.8|736546.8|737532.6|736532.6|15
1621333570000|2021-05-18 10:26:10|737547.5|736547.5|737553.4|736553.4|737570.5|736570.5|737539.8|736539.8|32
1621333580000|2021-05-18 10:26:20|737549.8|736549.8|737605.5|736605.5|738048.5|736606.1|737547.5|736047.9|30
1621333590000|2021-05-18 10:26:30|737603|736603|737635.6|736635.6|737635.6|736635.6|737603|736603|30
1621333600000|2021-05-18 10:26:40|737667.5|736667.5|737680.5|736680.5|737690.8|736690.8|737667.5|736667.5|24
1621333610000|2021-05-18 10:26:50|737680.1|736680.1|737681|736681|737684.6|736684.6|737677.9|736677.9|27
1621333620000|2021-05-18 10:27:00|737680.9|736680.9|737681.9|736681.9|737684.6|736684.6|737669.8|736669.8|27
1621333630000|2021-05-18 10:27:10|737678.1|736678.1|737687.7|736687.7|737687.7|736687.7|737677.2|736677.2|17
1621333640000|2021-05-18 10:27:20|737689.2|736689.2|737691.5|736691.5|737694.3|736694.3|737683|736683|18
1621333650000|2021-05-18 10:27:30|737686.1|736686.1|737682.3|736682.3|737692.6|736692.6|737682.3|736682.3|12
1621333660000|2021-05-18 10:27:40|737683.3|736683.3|737668.2|736668.2|737688.7|736688.7|737662.4|736662.4|26
1621333670000|2021-05-18 10:27:50|737664.8|736664.8|737678.4|736678.4|737680.6|736680.6|737663.8|736663.8|16
1621333680000|2021-05-18 10:28:00|737671|736671|737667.9|736667.9|737671.3|736671.3|737665.9|736665.9|16
1621333690000|2021-05-18 10:28:10|737669|736669|737669.1|736669.1|737670.7|736670.7|737666.7|736666.7|10
1621333700000|2021-05-18 10:28:20|737665.8|736665.8|737665.5|736665.5|737668.7|736668.7|737665|736665|12
1621333710000|2021-05-18 10:28:30|737665.8|736665.8|737665.9|736665.9|737665.9|736665.9|737657.2|736657.2|21
1621333720000|2021-05-18 10:28:40|737665.1|736665.1|737656.8|736656.8|737670.5|736670.5|737656.6|736656.6|17
1621333730000|2021-05-18 10:28:50|737657.7|736657.7|737658.3|736658.3|737658.6|736658.6|737656.2|736656.2|9
1621333740000|2021-05-18 10:29:00|737655.1|736655.1|737688.2|736688.2|737688.2|736688.2|737655|736655|16
1621333750000|2021-05-18 10:29:10|737681.9|736681.9|737661.9|736661.9|737681.9|736681.9|737658.1|736658.1|24
1621333760000|2021-05-18 10:29:20|737660|736660|737671.6|736671.6|737678.6|736678.6|737660|736660|21
1621333770000|2021-05-18 10:29:30|737670.3|736670.3|737674|736674|737677.1|736677.1|737670.3|736670.3|10
1621333780000|2021-05-18 10:29:40|737673.6|736673.6|737684.4|736684.4|737688.4|736688.4|737670.6|736670.6|24
1621333790000|2021-05-18 10:29:50|737686.7|736686.7|737698.8|736698.8|737699.3|736699.3|737685.7|736685.7|22
1621333800000|2021-05-18 10:30:00|737693.8|736693.8|737690.6|736690.6|737693.8|736693.8|737685.3|736685.3|29
1621333810000|2021-05-18 10:30:10|737690|736690|737684.4|736684.4|737700.9|736700.9|737682.5|736682.5|19
1621333820000|2021-05-18 10:30:20|737684.5|736684.5|737664.3|736664.3|737685.5|736685.5|737662.2|736662.2|19
1621333830000|2021-05-18 10:30:30|737664.9|736664.9|737663.9|736663.9|737676.7|736676.7|737662.5|736662.5|23
1621333840000|2021-05-18 10:30:40|737663.6|736663.6|737663.9|736663.9|737668.8|736668.8|737656.6|736656.6|10
1621333850000|2021-05-18 10:30:50|737657.8|736657.8|737674.7|736674.7|737674.7|736674.7|737655.6|736655.6|21
1621333860000|2021-05-18 10:31:00|737670.8|736670.8|737686.7|736686.7|738194.4|736701.8|737666.8|736179.3|31
1621333870000|2021-05-18 10:31:10|737686.6|736686.6|737717.6|736717.6|737718|736718|737686.6|736686.6|18
1621333880000|2021-05-18 10:31:20|737710.8|736710.8|737714.5|736714.5|737714.8|736714.8|737710.1|736710.1|14
1621333890000|2021-05-18 10:31:30|737709.5|736709.5|737688|736688|737714.6|736714.6|737685.6|736685.6|21
1621333900000|2021-05-18 10:31:40|737685.7|736685.7|737689.2|736689.2|737693.4|736693.4|737682.9|736682.9|17
1621333910000|2021-05-18 10:31:50|737689.4|736689.4|737692.4|736692.4|737693.5|736693.5|737689.4|736689.4|19
1621333920000|2021-05-18 10:32:00|737691.9|736691.9|737707.8|736707.8|737708.7|736708.7|737691.4|736691.4|17
1621333930000|2021-05-18 10:32:10|737699.5|736699.5|737710.6|736710.6|737716.5|736716.5|737698|736698|22
1621333940000|2021-05-18 10:32:20|737710.1|736710.1|737704.3|736704.3|737714.1|736714.1|737704.3|736704.3|22
1621333950000|2021-05-18 10:32:30|737703.3|736703.3|737663.3|736663.3|737704.7|736704.7|737661.5|736661.5|17
1621333960000|2021-05-18 10:32:40|737664.1|736664.1|737664.4|736664.4|737665.5|736665.5|737660.7|736660.7|21
1621333970000|2021-05-18 10:32:50|737664.5|736664.5|737655.5|736655.5|737664.7|736664.7|737653.8|736653.8|21
1621333980000|2021-05-18 10:33:00|737649|736649|737613.6|736613.6|737662.6|736662.6|737609.6|736609.6|25
1621333990000|2021-05-18 10:33:10|737612.9|736612.9|737605.9|736605.9|737614.1|736614.1|737605.3|736605.3|23
1621334000000|2021-05-18 10:33:20|737602.4|736602.4|737607.9|736607.9|737608.5|736608.5|737601.6|736601.6|19
1621334010000|2021-05-18 10:33:30|737607.6|736607.6|737612.7|736612.7|737624.3|736624.3|737596.4|736596.4|29
1621334020000|2021-05-18 10:33:40|737612.2|736612.2|737612.6|736612.6|737619|736619|737593|736593|26
1621334030000|2021-05-18 10:33:50|737592.8|736592.8|737644.8|736644.8|737648|736648|737591.5|736591.5|26
1621334040000|2021-05-18 10:34:00|737654.2|736654.2|737676.3|736676.3|737681.5|736681.5|737654.2|736654.2|18
1621334050000|2021-05-18 10:34:10|737678.5|736678.5|737672|736672|737678.5|736678.5|737670.2|736670.2|14
1621334060000|2021-05-18 10:34:20|737671.5|736671.5|737674.9|736674.9|737678.4|736678.4|737670.4|736670.4|17
1621334070000|2021-05-18 10:34:30|737670.8|736670.8|737669.8|736669.8|737672.8|736672.8|737664.4|736664.4|16
1621334080000|2021-05-18 10:34:40|737667.9|736667.9|737683.6|736683.6|737683.6|736683.6|737667.9|736667.9|28
1621334090000|2021-05-18 10:34:50|737683.1|736683.1|737669.7|736669.7|737683.6|736683.6|737669.7|736669.7|19
1621334100000|2021-05-18 10:35:00|737667|736667|737677.7|736677.7|737677.7|736677.7|737660.9|736660.9|23
1621334110000|2021-05-18 10:35:10|737678.4|736678.4|737671.3|736671.3|737680.5|736680.5|737670.4|736670.4|26
1621334120000|2021-05-18 10:35:20|737671.8|736671.8|737679.1|736679.1|737680.3|736680.3|737671.1|736671.1|20
1621334130000|2021-05-18 10:35:30|737684|736684|737675.7|736675.7|737686.4|736686.4|737671.8|736671.8|19
1621334140000|2021-05-18 10:35:40|737673.9|736673.9|737616|736616|737673.9|736673.9|737614.6|736614.6|20
1621334150000|2021-05-18 10:35:50|737622.2|736622.2|737621.2|736621.2|737623.4|736623.4|737611.8|736611.8|27
1621334160000|2021-05-18 10:36:00|737619.5|736619.5|737620.8|736620.8|737626.7|736626.7|737619.5|736619.5|24
1621334170000|2021-05-18 10:36:10|737619.9|736619.9|737588.4|736588.4|737619.9|736619.9|737578.3|736578.3|29
1621334180000|2021-05-18 10:36:20|737592.2|736592.2|737611.3|736611.3|737624.7|736624.7|737586.8|736586.8|24
1621334190000|2021-05-18 10:36:30|737601.9|736601.9|737595.3|736595.3|737602.6|736602.6|737588.4|736588.4|30
1621334200000|2021-05-18 10:36:40|737595.1|736595.1|737606.2|736606.2|737612|736612|737591.4|736591.4|26
1621334210000|2021-05-18 10:36:50|737600.8|736600.8|737622.7|736622.7|737622.7|736622.7|737596.2|736596.2|21
1621334220000|2021-05-18 10:37:00|737622|736622|737616.8|736616.8|737625.6|736625.6|737605.2|736605.2|21
1621334230000|2021-05-18 10:37:10|737615.9|736615.9|737633.7|736633.7|737633.7|736633.7|737612.4|736612.4|25
1621334240000|2021-05-18 10:37:20|737632.4|736632.4|737639.1|736639.1|737645.3|736645.3|737629.3|736629.3|24
1621334250000|2021-05-18 10:37:30|737633.3|736633.3|737632.3|736632.3|737634.1|736634.1|737625.9|736625.9|15
1621334260000|2021-05-18 10:37:40|737626.6|736626.6|737618|736618|737627.3|736627.3|737606.4|736606.4|23
1621334270000|2021-05-18 10:37:50|737614.9|736614.9|737616.2|736616.2|737619.9|736619.9|737609|736609|23
1621334280000|2021-05-18 10:38:00|737615.5|736615.5|737607.8|736607.8|737625.5|736625.5|737602.6|736602.6|25
1621334290000|2021-05-18 10:38:10|737602.9|736602.9|737570.4|736570.4|737602.9|736602.9|737570.4|736570.4|20
1621334300000|2021-05-18 10:38:20|737547.9|736547.9|737538.7|736538.7|737547.9|736547.9|737536.5|736536.5|14
1621334310000|2021-05-18 10:38:30|737541.5|736541.5|737533.7|736533.7|737546.8|736546.8|737525.8|736525.8|16
1621334320000|2021-05-18 10:38:40|737526|736526|737532.8|736532.8|737535|736535|737519.4|736519.4|15
1621334330000|2021-05-18 10:38:50|737533.6|736533.6|737537.9|736537.9|737537.9|736537.9|737528.9|736528.9|15
1621334340000|2021-05-18 10:39:00|737536.5|736536.5|737542.1|736542.1|737546.3|736546.3|737530.8|736530.8|18
1621334350000|2021-05-18 10:39:10|737542.2|736542.2|737536.3|736536.3|737542.2|736542.2|737527.2|736527.2|25
1621334360000|2021-05-18 10:39:20|737535.8|736535.8|737532.4|736532.4|737537.7|736537.7|737525.4|736525.4|18
1621334370000|2021-05-18 10:39:30|737529.3|736529.3|737530.8|736530.8|737543.3|736543.3|737527.2|736527.2|11
1621334380000|2021-05-18 10:39:40|737531.4|736531.4|737522.8|736522.8|737535.3|736535.3|737522.8|736522.8|17
1621334390000|2021-05-18 10:39:50|737521.7|736521.7|737547.1|736547.1|737547.1|736547.1|737521.3|736521.3|17
1621334400000|2021-05-18 10:40:00|737546.9|736546.9|737528.1|736528.1|737546.9|736546.9|737528.1|736528.1|23
1621334410000|2021-05-18 10:40:10|737534.2|736534.2|737526.8|736526.8|737534.2|736534.2|737526|736526|16
1621334420000|2021-05-18 10:40:20|737525.6|736525.6|737543.9|736543.9|737549.6|736549.6|737525.6|736525.6|20
1621334430000|2021-05-18 10:40:30|737536.9|736536.9|737537.2|736537.2|737547.3|736547.3|737534|736534|20
1621334440000|2021-05-18 10:40:40|737534.4|736534.4|737535.2|736535.2|737542.3|736542.3|737523.5|736523.5|21
1621334450000|2021-05-18 10:40:50|737537.3|736537.3|737528.2|736528.2|737554.5|736554.5|737523.4|736523.4|19
1621334460000|2021-05-18 10:41:00|737520.6|736520.6|737523|736523|737537.8|736537.8|737517.2|736517.2|17
1621334470000|2021-05-18 10:41:10|737520.9|736520.9|737516.8|736516.8|737524.2|736524.2|737507.3|736507.3|20
1621334480000|2021-05-18 10:41:20|737518|736518|737525.6|736525.6|737536.8|736536.8|737518|736518|18
1621334490000|2021-05-18 10:41:30|737531.9|736531.9|737530.3|736530.3|737536.7|736536.7|737526.8|736526.8|20
1621334500000|2021-05-18 10:41:40|737535.7|736535.7|737525.6|736525.6|737535.7|736535.7|737525.6|736525.6|11
1621334510000|2021-05-18 10:41:50|737527.5|736527.5|737498.8|736498.8|737534.7|736534.7|737498.8|736498.8|26
1621334520000|2021-05-18 10:42:00|737498.2|736498.2|737466.8|736466.8|737499.6|736499.6|737460|736460|30
1621334530000|2021-05-18 10:42:10|737471.7|736471.7|737403.3|736403.3|737476.3|736476.3|737403.3|736403.3|29
1621334540000|2021-05-18 10:42:20|737405.4|736405.4|737450.3|736450.3|737470.4|736470.4|737405.4|736405.4|27
1621334550000|2021-05-18 10:42:30|737447|736447|737495.7|736495.7|737967.2|736498.9|737447|735966|31
1621334560000|2021-05-18 10:42:40|737500.3|736500.3|737464.8|736464.8|737500.3|736500.3|737463.7|736463.7|27
1621334570000|2021-05-18 10:42:50|737464.3|736464.3|737499.6|736499.6|737500.3|736500.3|737464.3|736464.3|26
1621334580000|2021-05-18 10:43:00|737495.9|736495.9|737491.1|736491.1|737499|736499|737485.6|736485.6|14
1621334590000|2021-05-18 10:43:10|737490.2|736490.2|737458.1|736458.1|737492.2|736492.2|737449.9|736449.9|19
1621334600000|2021-05-18 10:43:20|737458.6|736458.6|737431.4|736431.4|737988.1|736482.5|737431.4|735980.2|23
1621334610000|2021-05-18 10:43:30|737432.1|736432.1|737443.8|736443.8|737447.9|736447.9|737427.8|736427.8|30
1621334620000|2021-05-18 10:43:40|737435.1|736435.1|737436|736436|737446|736446|737428|736428|25
1621334630000|2021-05-18 10:43:50|737433.6|736433.6|737443.2|736443.2|737448.4|736448.4|737426.4|736426.4|25
1621334640000|2021-05-18 10:44:00|737428.1|736428.1|737430.8|736430.8|737437.2|736437.2|737422.7|736422.7|23
1621334650000|2021-05-18 10:44:10|737436.5|736436.5|737426.7|736426.7|737449.2|736449.2|737423.8|736423.8|29
1621334660000|2021-05-18 10:44:20|737427.4|736427.4|737435.6|736435.6|737954|736459.9|737427.4|735954|30
1621334670000|2021-05-18 10:44:30|737436.6|736436.6|737432|736432|737439.2|736439.2|737429.9|736429.9|23
1621334680000|2021-05-18 10:44:40|737432.6|736432.6|737438.5|736438.5|737438.5|736438.5|737427.3|736427.3|23
1621334690000|2021-05-18 10:44:50|737442.9|736442.9|737451.2|736451.2|737461.8|736461.8|737442.9|736442.9|24
1621334700000|2021-05-18 10:45:00|737449.9|736449.9|737960.2|735960.2|737960.2|736482.1|737444.5|735954.8|31
1621334710000|2021-05-18 10:45:10|737959.6|735959.6|737450.6|736450.6|737962|736466.1|737443.9|735953.3|22
1621334720000|2021-05-18 10:45:20|737451.5|736451.5|737465.2|736465.2|737466.2|736466.2|737451|736451|17
1621334730000|2021-05-18 10:45:30|737459.2|736459.2|737430.6|736430.6|737958.7|736460.2|737424.9|735938.6|26
1621334740000|2021-05-18 10:45:40|737431.9|736431.9|737441.3|736441.3|737449.7|736449.7|737426.7|736426.7|28
1621334750000|2021-05-18 10:45:50|737437.1|736437.1|737947.4|735947.4|737965.7|736452.5|737433.5|735942.2|22
1621334760000|2021-05-18 10:46:00|737947.1|735947.1|737434|736434|737947.1|736448.9|737420.5|735947.1|21
1621334770000|2021-05-18 10:46:10|737431.5|736431.5|737387.6|736387.6|737889.8|736431.5|737361|735887.4|28
1621334780000|2021-05-18 10:46:20|737372.1|736372.1|737369.2|736369.2|737373.1|736373.1|737360.9|736360.9|23
1621334790000|2021-05-18 10:46:30|737367|736367|737371.6|736371.6|737383.3|736383.3|737366.4|736366.4|26
1621334800000|2021-05-18 10:46:40|737383.1|736383.1|737390.2|736390.2|737393.4|736393.4|737367.1|736367.1|28
1621334810000|2021-05-18 10:46:50|737403.5|736403.5|737438|736438|737451.4|736451.4|737382.9|736382.9|32
1621334820000|2021-05-18 10:47:00|737437.9|736437.9|737973.6|735973.6|737973.6|736492|737436.4|735973.6|37
1621334830000|2021-05-18 10:47:10|737964.7|735964.7|737403.2|736403.2|737966.3|736470.8|737400.7|735963.4|39
1621334840000|2021-05-18 10:47:20|737407.6|736407.6|737415|736415|737430|736430|737398.8|736398.8|32
1621334850000|2021-05-18 10:47:30|737400.4|736400.4|737386|736386|737928.3|736413.4|737385.2|735903|35
1621334860000|2021-05-18 10:47:40|737384.1|736384.1|737408|736408|737432.7|736432.7|737384.1|736384.1|32
1621334870000|2021-05-18 10:47:50|737408.7|736408.7|737399.2|736399.2|737411.4|736411.4|737398.6|736398.6|31
1621334880000|2021-05-18 10:48:00|737409.9|736409.9|737397.6|736397.6|737409.9|736409.9|737381.6|736381.6|32
1621334890000|2021-05-18 10:48:10|737391.1|736391.1|737391.2|736391.2|737410.3|736410.3|737376.7|736376.7|33
1621334900000|2021-05-18 10:48:20|737391.7|736391.7|737390.7|736390.7|737405.3|736405.3|737383.4|736383.4|28
1621334910000|2021-05-18 10:48:30|737396.6|736396.6|737384.9|736384.9|737397.8|736397.8|737382.8|736382.8|27
1621334920000|2021-05-18 10:48:40|737388|736388|737381.4|736381.4|737388|736388|737369.3|736369.3|32
1621334930000|2021-05-18 10:48:50|737381.1|736381.1|737399.8|736399.8|737404|736404|737378.8|736378.8|27
1621334940000|2021-05-18 10:49:00|737404.6|736404.6|737403|736403|737426.7|736426.7|737395.3|736395.3|34
1621334950000|2021-05-18 10:49:10|737400.9|736400.9|737379.8|736379.8|737901.5|736407.2|737372.2|735895.8|37
1621334960000|2021-05-18 10:49:20|737382|736382|737400.1|736400.1|737401.2|736401.2|737361.8|736361.8|32
1621334970000|2021-05-18 10:49:30|737899.1|735899.1|737377.2|736377.2|737899.1|736404.5|737374.8|735890|30
1621334980000|2021-05-18 10:49:40|737379.3|736379.3|737340.5|736340.5|737392.4|736392.4|737340.5|736340.5|30
1621334990000|2021-05-18 10:49:50|737337.4|736337.4|737339.7|736339.7|737356.6|736356.6|737337.2|736337.2|28
1621335000000|2021-05-18 10:50:00|737328.5|736328.5|737363.8|736363.8|737367.4|736367.4|737328.5|736328.5|27
1621335010000|2021-05-18 10:50:10|737346.3|736346.3|737340.6|736340.6|737360.9|736360.9|737326|736326|25
1621335020000|2021-05-18 10:50:20|737342.4|736342.4|737397.7|736397.7|737412.5|736412.5|737333.4|736333.4|28
1621335030000|2021-05-18 10:50:30|737402.2|736402.2|737387.4|736387.4|737417.8|736417.8|737387.4|736387.4|34
1621335040000|2021-05-18 10:50:40|737389.4|736389.4|737423.9|736423.9|737425.7|736425.7|737383.9|736383.9|29
1621335050000|2021-05-18 10:50:50|737423.4|736423.4|737431.7|736431.7|737438.2|736438.2|737405.7|736405.7|30
1621335060000|2021-05-18 10:51:00|737448.9|736448.9|737436|736436|737452.7|736452.7|737428.9|736428.9|30
1621335070000|2021-05-18 10:51:10|737430.5|736430.5|737413.3|736413.3|737445.2|736445.2|737402.5|736402.5|28
1621335080000|2021-05-18 10:51:20|737406.8|736406.8|737424.5|736424.5|737425.9|736425.9|737404.3|736404.3|29
1621335090000|2021-05-18 10:51:30|737416|736416|737424.8|736424.8|737428.7|736428.7|737406.7|736406.7|29
1621335100000|2021-05-18 10:51:40|737424.4|736424.4|737421.8|736421.8|737442.3|736442.3|737395.1|736395.1|21
1621335110000|2021-05-18 10:51:50|737418.9|736418.9|737420|736420|737426|736426|737414.3|736414.3|23
1621335120000|2021-05-18 10:52:00|737420.3|736420.3|737351.6|736351.6|737431.5|736431.5|737345.5|736345.5|33
1621335130000|2021-05-18 10:52:10|737349|736349|737339.6|736339.6|737353.1|736353.1|737333.9|736333.9|28
1621335140000|2021-05-18 10:52:20|737340.1|736340.1|737407.6|736407.6|737412|736412|737337|736337|30
1621335150000|2021-05-18 10:52:30|737407.7|736407.7|737429.2|736429.2|737429.7|736429.7|737401.4|736401.4|31
1621335160000|2021-05-18 10:52:40|737429|736429|737430.7|736430.7|737458.7|736458.7|737423.2|736423.2|28
1621335170000|2021-05-18 10:52:50|737426.9|736426.9|737423.3|736423.3|737447.3|736447.3|737423.3|736423.3|32
1621335180000|2021-05-18 10:53:00|737429.9|736429.9|737419|736419|737437.8|736437.8|737409.4|736409.4|29
1621335190000|2021-05-18 10:53:10|737415.4|736415.4|737422.8|736422.8|737423.6|736423.6|737399.5|736399.5|29
1621335200000|2021-05-18 10:53:20|737423.8|736423.8|737428.2|736428.2|737444.5|736444.5|737421.4|736421.4|31
1621335210000|2021-05-18 10:53:30|737418.1|736418.1|737398.8|736398.8|737418.1|736418.1|737398.1|736398.1|30
1621335220000|2021-05-18 10:53:40|737401.5|736401.5|737401.6|736401.6|737404.9|736404.9|737394.9|736394.9|24
1621335230000|2021-05-18 10:53:50|737399.2|736399.2|737406|736406|737413.6|736413.6|737398.2|736398.2|30
1621335240000|2021-05-18 10:54:00|737398.2|736398.2|737397.3|736397.3|737403.6|736403.6|737394.8|736394.8|23
1621335250000|2021-05-18 10:54:10|737399|736399|737401.2|736401.2|737403.5|736403.5|737398.1|736398.1|20
1621335260000|2021-05-18 10:54:20|737401.9|736401.9|737403.8|736403.8|737412.7|736412.7|737397.4|736397.4|31
1621335270000|2021-05-18 10:54:30|737403.4|736403.4|737405.5|736405.5|737405.5|736405.5|737389.9|736389.9|24
1621335280000|2021-05-18 10:54:40|737405.8|736405.8|737340.5|736340.5|737406|736406|737335.9|736335.9|20
1621335290000|2021-05-18 10:54:50|737343.7|736343.7|737310|736310|737343.7|736343.7|737282.1|736282.1|28
1621335300000|2021-05-18 10:55:00|737305.2|736305.2|737306.8|736306.8|737312.5|736312.5|737298.8|736298.8|21
1621335310000|2021-05-18 10:55:10|737307.2|736307.2|737347.2|736347.2|737355.4|736355.4|737300.7|736300.7|28
1621335320000|2021-05-18 10:55:20|737347.5|736347.5|737362.7|736362.7|737366|736366|737340.9|736340.9|25
1621335330000|2021-05-18 10:55:30|737359.7|736359.7|737360.2|736360.2|737364.4|736364.4|737355.4|736355.4|20
1621335340000|2021-05-18 10:55:40|737358.9|736358.9|737458.6|736458.6|737474.6|736474.6|737357.4|736357.4|24
1621335350000|2021-05-18 10:55:50|737462.4|736462.4|737459.7|736459.7|737462.4|736462.4|737451.4|736451.4|16
1621335360000|2021-05-18 10:56:00|737452.7|736452.7|737460.6|736460.6|737500.4|736500.4|737449.8|736449.8|21
1621335370000|2021-05-18 10:56:10|737480.8|736480.8|737474.1|736474.1|737480.8|736480.8|737467.9|736467.9|19
1621335380000|2021-05-18 10:56:20|737472.4|736472.4|737528.3|736528.3|737543.4|736543.4|737468.7|736468.7|28
1621335390000|2021-05-18 10:56:30|737523.5|736523.5|737535|736535|737551.3|736551.3|737501.7|736501.7|26
1621335400000|2021-05-18 10:56:40|737534.6|736534.6|737549.1|736549.1|737556.6|736556.6|737532.7|736532.7|23
1621335410000|2021-05-18 10:56:50|737541.3|736541.3|737525.6|736525.6|737551.6|736551.6|737525.5|736525.5|13
1621335420000|2021-05-18 10:57:00|737531.8|736531.8|737545.2|736545.2|737556.9|736556.9|737531.8|736531.8|25
1621335430000|2021-05-18 10:57:10|737544.6|736544.6|737533.5|736533.5|737545.8|736545.8|737530.6|736530.6|16
1621335440000|2021-05-18 10:57:20|737536.1|736536.1|737551.7|736551.7|737574.1|736574.1|737529.9|736529.9|25
1621335450000|2021-05-18 10:57:30|737545.7|736545.7|737584|736584|737596.4|736596.4|737545.7|736545.7|18
1621335460000|2021-05-18 10:57:40|737585.1|736585.1|737577.7|736577.7|737588.3|736588.3|737576.3|736576.3|17
1621335470000|2021-05-18 10:57:50|737579.5|736579.5|737615.7|736615.7|737652.3|736652.3|737579.5|736579.5|23
1621335480000|2021-05-18 10:58:00|737605.9|736605.9|737597.8|736597.8|737614.8|736614.8|737597.8|736597.8|21
1621335490000|2021-05-18 10:58:10|737599.8|736599.8|737559.8|736559.8|737599.8|736599.8|737549.6|736549.6|17
1621335500000|2021-05-18 10:58:20|737558.9|736558.9|737598.6|736598.6|737598.6|736598.6|737519.5|736519.5|15
1621335510000|2021-05-18 10:58:30|737595.1|736595.1|737575.6|736575.6|737595.1|736595.1|737560.7|736560.7|32
1621335520000|2021-05-18 10:58:40|737564.8|736564.8|737627.7|736627.7|737634.5|736634.5|737548.6|736548.6|28
1621335530000|2021-05-18 10:58:50|737612.5|736612.5|737630.6|736630.6|737643.2|736643.2|737612.5|736612.5|21
1621335540000|2021-05-18 10:59:00|737633.2|736633.2|737607.4|736607.4|737635|736635|737592.2|736592.2|22
1621335550000|2021-05-18 10:59:10|737600.9|736600.9|737602.2|736602.2|737606.6|736606.6|737583|736583|29
1621335560000|2021-05-18 10:59:20|737598|736598|737639.4|736639.4|737639.4|736639.4|737593.2|736593.2|33
1621335570000|2021-05-18 10:59:30|737639.3|736639.3|737629.7|736629.7|737639.3|736639.3|737617.3|736617.3|28
1621335580000|2021-05-18 10:59:40|737632.6|736632.6|737647.5|736647.5|737651.3|736651.3|737632.1|736632.1|21
1621335590000|2021-05-18 10:59:50|737645.1|736645.1|737655.9|736655.9|737667.6|736667.6|737645.1|736645.1|23
1621335600000|2021-05-18 11:00:00|737650.2|736650.2|737631.9|736631.9|737657.6|736657.6|737631.9|736631.9|20
1621335610000|2021-05-18 11:00:10|737634.7|736634.7|737589.1|736589.1|737636.9|736636.9|737579.3|736579.3|22
1621335620000|2021-05-18 11:00:20|737587.4|736587.4|737608.9|736608.9|738099.8|736629.9|737573.8|736097.5|26
1621335630000|2021-05-18 11:00:30|737590.7|736590.7|737587|736587|737595.6|736595.6|737573.2|736573.2|29
1621335640000|2021-05-18 11:00:40|737586.5|736586.5|737565.2|736565.2|737591.1|736591.1|737552.2|736552.2|24
1621335650000|2021-05-18 11:00:50|737561.9|736561.9|737576.7|736576.7|738068.5|736587.9|737549.8|736067.5|21
1621335660000|2021-05-18 11:01:00|737564.3|736564.3|737518.6|736518.6|737570.7|736570.7|737507.8|736507.8|30
1621335670000|2021-05-18 11:01:10|737517.6|736517.6|737492.8|736492.8|737518.8|736518.8|737491.8|736491.8|26
1621335680000|2021-05-18 11:01:20|737492.4|736492.4|737505.1|736505.1|737514.9|736514.9|737490|736490|22
1621335690000|2021-05-18 11:01:30|737483.6|736483.6|737491|736491|737978.5|736491|737479.5|735978.5|14
1621335700000|2021-05-18 11:01:40|737491.9|736491.9|737495.7|736495.7|737513.3|736513.3|737484.8|736484.8|24
1621335710000|2021-05-18 11:01:50|737497.5|736497.5|737494.8|736494.8|737510.3|736510.3|737493.3|736493.3|19
1621335720000|2021-05-18 11:02:00|737494.1|736494.1|737589.8|736589.8|737589.8|736589.8|737494.1|736494.1|26
1621335730000|2021-05-18 11:02:10|737588.3|736588.3|737534.3|736534.3|737627.7|736627.7|737530.7|736530.7|34
1621335740000|2021-05-18 11:02:20|737527.1|736527.1|737509.6|736509.6|737529.2|736529.2|737491.6|736491.6|31
1621335750000|2021-05-18 11:02:30|737507.4|736507.4|737517.5|736517.5|737523.7|736523.7|737497.2|736497.2|18
1621335760000|2021-05-18 11:02:40|737517.4|736517.4|737514|736514|737519.9|736519.9|737511.9|736511.9|16
1621335770000|2021-05-18 11:02:50|737518.3|736518.3|737550.2|736550.2|737558.1|736558.1|737511.2|736511.2|23
1621335780000|2021-05-18 11:03:00|737550.5|736550.5|737547.3|736547.3|737573.5|736573.5|737543.2|736543.2|24
1621335790000|2021-05-18 11:03:10|737547.9|736547.9|737475.5|736475.5|737547.9|736547.9|737454.5|736454.5|21
1621335800000|2021-05-18 11:03:20|737476.5|736476.5|737475.4|736475.4|737477.7|736477.7|737474.3|736474.3|19
1621335810000|2021-05-18 11:03:30|737472|736472|737488.3|736488.3|737488.3|736488.3|737457.2|736457.2|22
1621335820000|2021-05-18 11:03:40|737481|736481|737504.8|736504.8|737518|736518|737462.1|736462.1|28
1621335830000|2021-05-18 11:03:50|737500.8|736500.8|737535.9|736535.9|737537.8|736537.8|737498.1|736498.1|13
1621335840000|2021-05-18 11:04:00|737534.4|736534.4|737536.3|736536.3|737546.5|736546.5|737531|736531|17
1621335850000|2021-05-18 11:04:10|737538.9|736538.9|737535.1|736535.1|737543.4|736543.4|737535.1|736535.1|18
1621335860000|2021-05-18 11:04:20|737536|736536|737537.7|736537.7|737547.5|736547.5|737536|736536|11
1621335870000|2021-05-18 11:04:30|737537.8|736537.8|737552.7|736552.7|737574.8|736574.8|737537.8|736537.8|20
1621335880000|2021-05-18 11:04:40|737558.4|736558.4|737541.2|736541.2|737562.3|736562.3|737532.1|736532.1|16
1621335890000|2021-05-18 11:04:50|737548.2|736548.2|737543.5|736543.5|737548.2|736548.2|737541.3|736541.3|10
1621335900000|2021-05-18 11:05:00|737543.3|736543.3|737547.9|736547.9|737585.8|736585.8|737532.3|736532.3|30
1621335910000|2021-05-18 11:05:10|737548.2|736548.2|737545.1|736545.1|737552.1|736552.1|737540.6|736540.6|14
1621335920000|2021-05-18 11:05:20|737545.3|736545.3|737546.7|736546.7|737549.4|736549.4|737544.4|736544.4|13
1621335930000|2021-05-18 11:05:30|737547.6|736547.6|737555.3|736555.3|737558|736558|737537.7|736537.7|16
1621335940000|2021-05-18 11:05:40|737557.8|736557.8|737505|736505|737557.8|736557.8|737489.8|736489.8|16
1621335950000|2021-05-18 11:05:50|737508.5|736508.5|737652.9|736652.9|737667.4|736667.4|737508.5|736508.5|33
1621335960000|2021-05-18 11:06:00|737663.8|736663.8|737642.1|736642.1|737665.3|736665.3|737642.1|736642.1|25
1621335970000|2021-05-18 11:06:10|737642.9|736642.9|737627.4|736627.4|737643.7|736643.7|737626.7|736626.7|21
1621335980000|2021-05-18 11:06:20|737626|736626|737636.4|736636.4|737636.4|736636.4|737626|736626|16
1621335990000|2021-05-18 11:06:30|737636.8|736636.8|737645.7|736645.7|737660.6|736660.6|737636.8|736636.8|23
1621336000000|2021-05-18 11:06:40|737643.1|736643.1|737722.3|736722.3|737722.3|736722.3|737643.1|736643.1|24
1621336010000|2021-05-18 11:06:50|737708.1|736708.1|737680.7|736680.7|737708.1|736708.1|737675.4|736675.4|20
1621336020000|2021-05-18 11:07:00|737684.8|736684.8|737650.5|736650.5|737684.8|736684.8|737650.5|736650.5|29
1621336030000|2021-05-18 11:07:10|737673.9|736673.9|737695.9|736695.9|737695.9|736695.9|737666.1|736666.1|29
1621336040000|2021-05-18 11:07:20|737691.7|736691.7|737668.6|736668.6|737691.7|736691.7|737644.2|736644.2|35
1621336050000|2021-05-18 11:07:30|737651.5|736651.5|737638.9|736638.9|737656.5|736656.5|737636.9|736636.9|28
1621336060000|2021-05-18 11:07:40|737640.4|736640.4|737663.4|736663.4|737676.4|736676.4|737638|736638|27
1621336070000|2021-05-18 11:07:50|737666.6|736666.6|737669.4|736669.4|737675.6|736675.6|737658.4|736658.4|23
1621336080000|2021-05-18 11:08:00|737660.6|736660.6|737661.5|736661.5|737672.4|736672.4|737653.7|736653.7|25
1621336090000|2021-05-18 11:08:10|737666.6|736666.6|737669.5|736669.5|737700|736700|737659|736659|32
1621336100000|2021-05-18 11:08:20|737677|736677|737683|736683|737693.1|736693.1|737675.9|736675.9|19
1621336110000|2021-05-18 11:08:30|737676.5|736676.5|737664.5|736664.5|737680|736680|737663.3|736663.3|25
1621336120000|2021-05-18 11:08:40|737665.4|736665.4|737683.4|736683.4|737685.4|736685.4|737665.4|736665.4|25
1621336130000|2021-05-18 11:08:50|737653|736653|737638.5|736638.5|737653|736653|737630.1|736630.1|29
1621336140000|2021-05-18 11:09:00|737629.6|736629.6|737642.7|736642.7|737664.9|736664.9|737626|736626|32
1621336150000|2021-05-18 11:09:10|737641.7|736641.7|737635.3|736635.3|737649|736649|737615|736615|33
1621336160000|2021-05-18 11:09:20|737632.3|736632.3|737651.3|736651.3|737663.4|736663.4|737628.7|736628.7|29
1621336170000|2021-05-18 11:09:30|737650.7|736650.7|737674.7|736674.7|737697.8|736697.8|737642.9|736642.9|33
1621336180000|2021-05-18 11:09:40|737670|736670|737698.9|736698.9|737707.1|736707.1|737670|736670|23
1621336190000|2021-05-18 11:09:50|737698.7|736698.7|737701.7|736701.7|737716.6|736716.6|737692.6|736692.6|19
1621336200000|2021-05-18 11:10:00|737701.3|736701.3|737723.8|736723.8|737754.4|736754.4|737701.3|736701.3|32
1621336210000|2021-05-18 11:10:10|737734.1|736734.1|738210.5|736210.5|738210.5|736734.2|737704.5|736210.5|35
1621336220000|2021-05-18 11:10:20|737720.7|736720.7|737745.8|736745.8|737750.7|736750.7|737720.7|736720.7|32
1621336230000|2021-05-18 11:10:30|737750.5|736750.5|737796|736796|737809.9|736809.9|737741.7|736741.7|29
1621336240000|2021-05-18 11:10:40|737800.3|736800.3|737857|736857|737864.6|736864.6|737800.3|736800.3|37
1621336250000|2021-05-18 11:10:50|737857.3|736857.3|738122.3|737122.3|738628.8|737126.9|737856.5|736613.1|36
1621336260000|2021-05-18 11:11:00|738116.5|737116.5|738080.9|737080.9|738124.6|737124.6|738065.9|737065.9|38
1621336270000|2021-05-18 11:11:10|738091.4|737091.4|738082.5|737082.5|738098.5|737098.5|738074.3|737074.3|32
1621336280000|2021-05-18 11:11:20|738073.9|737073.9|738302.6|737302.6|738302.6|737302.6|738073.9|737073.9|36
1621336290000|2021-05-18 11:11:30|738300.8|737300.8|738280.6|737280.6|738315.8|737315.8|738251.1|737251.1|38
1621336300000|2021-05-18 11:11:40|738284.8|737284.8|738260.8|737260.8|738317.1|737317.1|738240.3|737240.3|38
1621336310000|2021-05-18 11:11:50|738257|737257|738170.9|737170.9|738258.3|737258.3|738152.4|737152.4|37
1621336320000|2021-05-18 11:12:00|738169|737169|738166.1|737166.1|738169|737169|738116|737116|33
1621336330000|2021-05-18 11:12:10|738169.6|737169.6|738138.9|737138.9|738170.3|737170.3|738138.2|737138.2|27
1621336340000|2021-05-18 11:12:20|738139.6|737139.6|738133|737133|738143.6|737143.6|738131.9|737131.9|24
1621336350000|2021-05-18 11:12:30|738124.1|737124.1|737987.4|736987.4|738151.7|737151.7|737987.4|736987.4|35
1621336360000|2021-05-18 11:12:40|737983.1|736983.1|737975.4|736975.4|738480.7|736983.1|737948.2|736480.7|31
1621336370000|2021-05-18 11:12:50|737992|736992|737987.5|736987.5|738006.9|737006.9|737985.2|736985.2|28
1621336380000|2021-05-18 11:13:00|737987.7|736987.7|737979.1|736979.1|738020.5|737020.5|737973.6|736973.6|27
1621336390000|2021-05-18 11:13:10|737987.4|736987.4|737966.1|736966.1|737993.2|736993.2|737957.4|736957.4|26
1621336400000|2021-05-18 11:13:20|737959.1|736959.1|737936|736936|738449.2|736972.4|737934|736449.2|29
1621336410000|2021-05-18 11:13:30|737933.8|736933.8|737918.5|736918.5|737933.8|736933.8|737902|736902|30
1621336420000|2021-05-18 11:13:40|737919.4|736919.4|737814.6|736814.6|737926.6|736926.6|737782.5|736782.5|33
1621336430000|2021-05-18 11:13:50|737807.2|736807.2|737788.2|736788.2|737821.1|736821.1|737787.5|736787.5|32
1621336440000|2021-05-18 11:14:00|737773.4|736773.4|737796.3|736796.3|737801.1|736801.1|737757.5|736757.5|36
1621336450000|2021-05-18 11:14:10|737797.2|736797.2|737881.8|736881.8|737890.9|736890.9|737768.8|736768.8|35
1621336460000|2021-05-18 11:14:20|737880.7|736880.7|737805.6|736805.6|737905.5|736905.5|737805.6|736805.6|39
1621336470000|2021-05-18 11:14:30|737798.8|736798.8|737812|736812|737828|736828|737789.9|736789.9|30
1621336480000|2021-05-18 11:14:40|737815.7|736815.7|737820.4|736820.4|737843|736843|737810.1|736810.1|28
1621336490000|2021-05-18 11:14:50|737818.6|736818.6|737814.3|736814.3|737830.5|736830.5|737805.2|736805.2|29
1621336500000|2021-05-18 11:15:00|737819.6|736819.6|737864.6|736864.6|737893.5|736893.5|737819.6|736819.6|36
1621336510000|2021-05-18 11:15:10|737860|736860|737889.7|736889.7|737904.3|736904.3|737848.1|736848.1|32
1621336520000|2021-05-18 11:15:20|737887.8|736887.8|737843|736843|737892.9|736892.9|737843|736843|36
1621336530000|2021-05-18 11:15:30|737847|736847|737814.1|736814.1|737848.6|736848.6|737809.6|736809.6|35
1621336540000|2021-05-18 11:15:40|737813.9|736813.9|737825.8|736825.8|737843.7|736843.7|737785.8|736785.8|39
1621336550000|2021-05-18 11:15:50|737838.2|736838.2|737840.4|736840.4|737853.1|736853.1|737830.6|736830.6|26
1621336560000|2021-05-18 11:16:00|737836.8|736836.8|737861.6|736861.6|737861.6|736861.6|737820.4|736820.4|22
1621336570000|2021-05-18 11:16:10|737852.8|736852.8|737892.8|736892.8|737918.6|736918.6|737842.1|736842.1|27
1621336580000|2021-05-18 11:16:20|737898.4|736898.4|737832.7|736832.7|737898.4|736898.4|737832.7|736832.7|32
1621336590000|2021-05-18 11:16:30|737839.3|736839.3|737839.4|736839.4|737914.4|736914.4|737835.8|736835.8|38
1621336600000|2021-05-18 11:16:40|737839.6|736839.6|737856.7|736856.7|737863|736863|737821.6|736821.6|35
1621336610000|2021-05-18 11:16:50|737849.5|736849.5|737849.6|736849.6|737854.5|736854.5|737825.9|736825.9|31
1621336620000|2021-05-18 11:17:00|737837.6|736837.6|737843.1|736843.1|737847.9|736847.9|737831.5|736831.5|23
1621336630000|2021-05-18 11:17:10|737843.4|736843.4|737828.4|736828.4|737847.4|736847.4|737825.5|736825.5|28
1621336640000|2021-05-18 11:17:20|737829|736829|737893.1|736893.1|737893.1|736893.1|737818.9|736818.9|23
1621336650000|2021-05-18 11:17:30|737863.4|736863.4|737876.7|736876.7|737890.3|736890.3|737863.4|736863.4|30
1621336660000|2021-05-18 11:17:40|737873.3|736873.3|737893.7|736893.7|737900.7|736900.7|737871.7|736871.7|32
1621336670000|2021-05-18 11:17:50|737889.4|736889.4|737893|736893|737914.5|736914.5|737882.2|736882.2|32
1621336680000|2021-05-18 11:18:00|737886.5|736886.5|737895.5|736895.5|737901.8|736901.8|737884.7|736884.7|23
1621336690000|2021-05-18 11:18:10|737896.8|736896.8|737899.4|736899.4|737909.1|736909.1|737891.9|736891.9|20
1621336700000|2021-05-18 11:18:20|737910.5|736910.5|737925.4|736925.4|737933.6|736933.6|737863.9|736863.9|29
1621336710000|2021-05-18 11:18:30|737923.5|736923.5|737977.7|736977.7|737977.7|736977.7|737916.6|736916.6|27
1621336720000|2021-05-18 11:18:40|737968.5|736968.5|738061.6|737061.6|738063.6|737063.6|737959.9|736959.9|26
1621336730000|2021-05-18 11:18:50|738051.1|737051.1|738062.1|737062.1|738069.5|737069.5|738051.1|737051.1|15
1621336740000|2021-05-18 11:19:00|738059.4|737059.4|738079.2|737079.2|738081.2|737081.2|738056.9|737056.9|25
1621336750000|2021-05-18 11:19:10|738074.3|737074.3|738239|737239|738254|737254|738055.7|737055.7|32
1621336760000|2021-05-18 11:19:20|738230.9|737230.9|738224.2|737224.2|738239.7|737239.7|738209.8|737209.8|26
1621336770000|2021-05-18 11:19:30|738201.3|737201.3|738112.2|737112.2|738201.3|737201.3|738097.5|737097.5|29
1621336780000|2021-05-18 11:19:40|738108.1|737108.1|738144.3|737144.3|738157.8|737157.8|738108.1|737108.1|26
1621336790000|2021-05-18 11:19:50|738148.1|737148.1|738143.8|737143.8|738151.5|737151.5|738142.1|737142.1|21
1621336800000|2021-05-18 11:20:00|738133.3|737133.3|738103.7|737103.7|738145.5|737145.5|738049.5|737049.5|31
1621336810000|2021-05-18 11:20:10|738101.2|737101.2|738076.8|737076.8|738104|737104|738076.8|737076.8|31
1621336820000|2021-05-18 11:20:20|738077.1|737077.1|738073.6|737073.6|738077.1|737077.1|738060|737060|22
1621336830000|2021-05-18 11:20:30|738071.3|737071.3|738068|737068|738076|737076|738054.3|737054.3|24
1621336840000|2021-05-18 11:20:40|738061.8|737061.8|738029.7|737029.7|738075.7|737075.7|738025.2|737025.2|28
1621336850000|2021-05-18 11:20:50|738034.1|737034.1|738027|737027|738034.1|737034.1|738018.4|737018.4|24
1621336860000|2021-05-18 11:21:00|738031.8|737031.8|737993.9|736993.9|738031.8|737031.8|737993.9|736993.9|27
1621336870000|2021-05-18 11:21:10|737983.5|736983.5|737991.8|736991.8|737999.9|736999.9|737946.5|736946.5|29
1621336880000|2021-05-18 11:21:20|737984.1|736984.1|737990.1|736990.1|737999.8|736999.8|737984.1|736984.1|20
1621336890000|2021-05-18 11:21:30|737982|736982|737972.2|736972.2|737989|736989|737968.4|736968.4|22
1621336900000|2021-05-18 11:21:40|737971.6|736971.6|737981.1|736981.1|737990.6|736990.6|737966.9|736966.9|20
1621336910000|2021-05-18 11:21:50|737980.1|736980.1|737977.8|736977.8|737986.8|736986.8|737975.6|736975.6|17
1621336920000|2021-05-18 11:22:00|737980.4|736980.4|738082.9|737082.9|738108.5|737108.5|737977.9|736977.9|32
1621336930000|2021-05-18 11:22:10|738087.1|737087.1|738093.5|737093.5|738107.1|737107.1|738074|737074|27
1621336940000|2021-05-18 11:22:20|738096.1|737096.1|738139.9|737139.9|738139.9|737139.9|738084.5|737084.5|28
1621336950000|2021-05-18 11:22:30|738131.7|737131.7|738137.2|737137.2|738154.8|737154.8|738130.7|737130.7|32
1621336960000|2021-05-18 11:22:40|738137.6|737137.6|738163.8|737163.8|738172.6|737172.6|738131.3|737131.3|32
1621336970000|2021-05-18 11:22:50|738160.9|737160.9|738165.6|737165.6|738169.8|737169.8|738158.5|737158.5|23
1621336980000|2021-05-18 11:23:00|738171.6|737171.6|738210|737210|738220.1|737220.1|738147.3|737147.3|38
1621336990000|2021-05-18 11:23:10|738210.6|737210.6|738216.7|737216.7|738220.5|737220.5|738177.7|737177.7|35
1621337000000|2021-05-18 11:23:20|738227.7|737227.7|738225.2|737225.2|738265.5|737265.5|738213.7|737213.7|33
1621337010000|2021-05-18 11:23:30|738235|737235|738247.5|737247.5|738261|737261|738219.7|737219.7|33
1621337020000|2021-05-18 11:23:40|738248.8|737248.8|738265.3|737265.3|738273.3|737273.3|738240.4|737240.4|29
1621337030000|2021-05-18 11:23:50|738264.6|737264.6|738264.7|737264.7|738267.8|737267.8|738248|737248|28
1621337040000|2021-05-18 11:24:00|738263.3|737263.3|738278.8|737278.8|738295.7|737295.7|738246.9|737246.9|34
1621337050000|2021-05-18 11:24:10|738292.4|737292.4|738289.9|737289.9|738306.1|737306.1|738272.2|737272.2|27
1621337060000|2021-05-18 11:24:20|738311|737311|738405.2|737405.2|738405.2|737405.2|738286.1|737286.1|29
1621337070000|2021-05-18 11:24:30|738410.8|737410.8|738394.5|737394.5|738410.8|737410.8|738384.7|737384.7|23
1621337080000|2021-05-18 11:24:40|738400.8|737400.8|738414.8|737414.8|738436.1|737436.1|738393.7|737393.7|30
1621337090000|2021-05-18 11:24:50|738410.3|737410.3|738408.4|737408.4|738431.2|737431.2|738391.4|737391.4|35
1621337100000|2021-05-18 11:25:00|738407|737407|738697|737697|738711.9|737711.9|738388.5|737388.5|36
1621337110000|2021-05-18 11:25:10|738700.6|737700.6|738493.7|737493.7|738702.6|737702.6|738483.8|737483.8|36
1621337120000|2021-05-18 11:25:20|738484.9|737484.9|738506.1|737506.1|738621.9|737621.9|738423.7|737423.7|39
1621337130000|2021-05-18 11:25:30|738519.5|737519.5|738529.1|737529.1|738529.1|737529.1|738405.1|737405.1|40
1621337140000|2021-05-18 11:25:40|738526|737526|738510.9|737510.9|738527.7|737527.7|738486.5|737486.5|34
1621337150000|2021-05-18 11:25:50|738506.4|737506.4|738411.5|737411.5|738515.2|737515.2|738407.8|737407.8|36
1621337160000|2021-05-18 11:26:00|738415.7|737415.7|738310.3|737310.3|738415.7|737415.7|738301.7|737301.7|36
1621337170000|2021-05-18 11:26:10|738304.4|737304.4|738298.8|737298.8|738320.4|737320.4|738276.6|737276.6|38
1621337180000|2021-05-18 11:26:20|738295.5|737295.5|738241.3|737241.3|738336.6|737336.6|738233.7|737233.7|40
1621337190000|2021-05-18 11:26:30|738252.2|737252.2|738304.4|737304.4|738319.6|737319.6|738250.5|737250.5|38
1621337200000|2021-05-18 11:26:40|738294.9|737294.9|738293.4|737293.4|738301.7|737301.7|738288|737288|34
1621337210000|2021-05-18 11:26:50|738294.2|737294.2|738306.3|737306.3|738331.5|737331.5|738250.6|737250.6|35
1621337220000|2021-05-18 11:27:00|738312.7|737312.7|738236.2|737236.2|738326|737326|738236.2|737236.2|33
1621337230000|2021-05-18 11:27:10|738218.5|737218.5|738204.1|737204.1|738227.5|737227.5|738204.1|737204.1|30
1621337240000|2021-05-18 11:27:20|738204.6|737204.6|738148.8|737148.8|738210.5|737210.5|738148.8|737148.8|31
1621337250000|2021-05-18 11:27:30|738139.7|737139.7|738119.6|737119.6|738165.1|737165.1|738119.1|737119.1|30
1621337260000|2021-05-18 11:27:40|738124.6|737124.6|738068.7|737068.7|738143.8|737143.8|738051.4|737051.4|32
1621337270000|2021-05-18 11:27:50|738067.5|737067.5|738065.3|737065.3|738075.8|737075.8|738049.9|737049.9|31
1621337280000|2021-05-18 11:28:00|738069.3|737069.3|738074.1|737074.1|738086.1|737086.1|738058|737058|28
1621337290000|2021-05-18 11:28:10|738072.5|737072.5|738041|737041|738074.4|737074.4|738039.5|737039.5|28
1621337300000|2021-05-18 11:28:20|738036.1|737036.1|738027.9|737027.9|738047.9|737047.9|738017.7|737017.7|37
1621337310000|2021-05-18 11:28:30|738036.5|737036.5|738019.6|737019.6|738036.5|737036.5|738017.9|737017.9|34
1621337320000|2021-05-18 11:28:40|738023.5|737023.5|738053.5|737053.5|738080.6|737080.6|738018.3|737018.3|30
1621337330000|2021-05-18 11:28:50|738039.3|737039.3|738066.7|737066.7|738086|737086|738034.5|737034.5|38
1621337340000|2021-05-18 11:29:00|738048.3|737048.3|738019|737019|738087.3|737087.3|738015.3|737015.3|34
1621337350000|2021-05-18 11:29:10|738017.7|737017.7|738032.7|737032.7|738049.5|737049.5|738006.9|737006.9|35
1621337360000|2021-05-18 11:29:20|738033.7|737033.7|738048.6|737048.6|738053|737053|738011.2|737011.2|35
1621337370000|2021-05-18 11:29:30|738046.9|737046.9|738077.5|737077.5|738121.5|737121.5|738015.4|737015.4|36
1621337380000|2021-05-18 11:29:40|738072.7|737072.7|738004|737004|738072.7|737072.7|737990.4|736990.4|37
1621337390000|2021-05-18 11:29:50|738004.4|737004.4|738021.5|737021.5|738032.8|737032.8|737987.4|736987.4|35
1621337400000|2021-05-18 11:30:00|738030.1|737030.1|738093.5|737093.5|738093.5|737093.5|738012.3|737012.3|37
1621337410000|2021-05-18 11:30:10|738092.9|737092.9|738050.4|737050.4|738093.4|737093.4|738047.8|737047.8|31
1621337420000|2021-05-18 11:30:20|738052.2|737052.2|738050.1|737050.1|738082.6|737082.6|738044.9|737044.9|33
1621337430000|2021-05-18 11:30:30|738052.4|737052.4|738053.2|737053.2|738069.9|737069.9|738025.4|737025.4|29
1621337440000|2021-05-18 11:30:40|738056.2|737056.2|738002.2|737002.2|738056.2|737056.2|737980|736980|26
1621337450000|2021-05-18 11:30:50|738003.9|737003.9|737994.1|736994.1|738022.7|737022.7|737988.6|736988.6|21
1621337460000|2021-05-18 11:31:00|738004.3|737004.3|737983.4|736983.4|738013.7|737013.7|737975.4|736975.4|32
1621337470000|2021-05-18 11:31:10|737987.2|736987.2|738000.1|737000.1|738004.4|737004.4|737983.5|736983.5|27
1621337480000|2021-05-18 11:31:20|738001.5|737001.5|737984.9|736984.9|738005.1|737005.1|737984.9|736984.9|21
1621337490000|2021-05-18 11:31:30|737983|736983|738068.4|737068.4|738074|737074|737964.7|736964.7|29
1621337500000|2021-05-18 11:31:40|738070.7|737070.7|738084.4|737084.4|738107.8|737107.8|738046.4|737046.4|35
1621337510000|2021-05-18 11:31:50|738087.9|737087.9|738038.1|737038.1|738092.3|737092.3|738014.4|737014.4|37
1621337520000|2021-05-18 11:32:00|738034.2|737034.2|738013.8|737013.8|738039.2|737039.2|738004|737004|33
1621337530000|2021-05-18 11:32:10|738022.7|737022.7|737891.5|736891.5|738054.9|737054.9|737868.1|736868.1|35
1621337540000|2021-05-18 11:32:20|737879.6|736879.6|737822.1|736822.1|737887.2|736887.2|737814.3|736814.3|33
1621337550000|2021-05-18 11:32:30|737819.9|736819.9|737820.4|736820.4|737833.5|736833.5|737801.3|736801.3|36
1621337560000|2021-05-18 11:32:40|737813.8|736813.8|737777.2|736777.2|737818.3|736818.3|737777.2|736777.2|29
1621337570000|2021-05-18 11:32:50|737777.3|736777.3|737791.4|736791.4|737808.3|736808.3|737777.3|736777.3|34
1621337580000|2021-05-18 11:33:00|737793.1|736793.1|737800.5|736800.5|737822.7|736822.7|737790.4|736790.4|35
1621337590000|2021-05-18 11:33:10|737800.9|736800.9|737800|736800|737816.9|736816.9|737799.7|736799.7|21
1621337600000|2021-05-18 11:33:20|737799.5|736799.5|737820|736820|737833|736833|737798|736798|21
1621337610000|2021-05-18 11:33:30|737825.9|736825.9|737774.7|736774.7|737830.6|736830.6|737770.5|736770.5|29
1621337620000|2021-05-18 11:33:40|737739|736739|737722.5|736722.5|737744.3|736744.3|737708.9|736708.9|34
1621337630000|2021-05-18 11:33:50|737720.5|736720.5|737715.4|736715.4|737724.8|736724.8|737710.5|736710.5|27
1621337640000|2021-05-18 11:34:00|737712.2|736712.2|737711.1|736711.1|737717.4|736717.4|737703.4|736703.4|17
1621337650000|2021-05-18 11:34:10|737724.3|736724.3|737750.4|736750.4|737764.3|736764.3|737719.5|736719.5|39
1621337660000|2021-05-18 11:34:20|737750.3|736750.3|737753.2|736753.2|737757.1|736757.1|737750.3|736750.3|18
1621337670000|2021-05-18 11:34:30|737746|736746|737701.8|736701.8|737760.8|736760.8|737693.2|736693.2|36
1621337680000|2021-05-18 11:34:40|737714.4|736714.4|737703.6|736703.6|737725.7|736725.7|737703.6|736703.6|32
1621337690000|2021-05-18 11:34:50|737703.8|736703.8|737715.4|736715.4|737728.1|736728.1|737703.8|736703.8|31
1621337700000|2021-05-18 11:35:00|737707.6|736707.6|737715|736715|737721.2|736721.2|737695.5|736695.5|25
1621337710000|2021-05-18 11:35:10|737708.7|736708.7|737706.2|736706.2|737720.4|736720.4|737698|736698|36
1621337720000|2021-05-18 11:35:20|737703.9|736703.9|737645.2|736645.2|737704.3|736704.3|737645.2|736645.2|32
1621337730000|2021-05-18 11:35:30|737644.4|736644.4|737642.9|736642.9|737650|736650|737630.2|736630.2|39
1621337740000|2021-05-18 11:35:40|737642.3|736642.3|737640.3|736640.3|737645.6|736645.6|737629.4|736629.4|25
1621337750000|2021-05-18 11:35:50|737638.2|736638.2|737653|736653|737653.5|736653.5|737626.2|736626.2|23
1621337760000|2021-05-18 11:36:00|737644.5|736644.5|737740.7|736740.7|737767.6|736767.6|737644.5|736644.5|27
1621337770000|2021-05-18 11:36:10|737740.5|736740.5|737768.6|736768.6|737771.3|736771.3|737735.7|736735.7|33
1621337780000|2021-05-18 11:36:20|737769.2|736769.2|737735.2|736735.2|737769.2|736769.2|737720|736720|24
1621337790000|2021-05-18 11:36:30|737708.6|736708.6|737718|736718|737728.5|736728.5|737708.3|736708.3|21
1621337800000|2021-05-18 11:36:40|737719.1|736719.1|737709.5|736709.5|737734.3|736734.3|737706.1|736706.1|26
1621337810000|2021-05-18 11:36:50|737717.8|736717.8|737629.7|736629.7|737717.8|736717.8|737624.8|736624.8|29
1621337820000|2021-05-18 11:37:00|737619.4|736619.4|737560.6|736560.6|737646.5|736646.5|737559.8|736559.8|39
1621337830000|2021-05-18 11:37:10|737562|736562|737568.8|736568.8|737572.5|736572.5|737525.6|736525.6|37
1621337840000|2021-05-18 11:37:20|737567.3|736567.3|737613.8|736613.8|737625.4|736625.4|737567.3|736567.3|30
1621337850000|2021-05-18 11:37:30|737611.1|736611.1|737586.3|736586.3|737625.5|736625.5|737580.3|736580.3|35
1621337860000|2021-05-18 11:37:40|737588.7|736588.7|737611|736611|737618.9|736618.9|737566.3|736566.3|32
1621337870000|2021-05-18 11:37:50|737608.1|736608.1|737617.4|736617.4|737631.4|736631.4|737599|736599|21
1621337880000|2021-05-18 11:38:00|737633.5|736633.5|737548.7|736548.7|738048.1|736633.5|737536.6|736036.8|38
1621337890000|2021-05-18 11:38:10|737550.1|736550.1|737583.1|736583.1|737591.6|736591.6|737546.1|736546.1|30
1621337900000|2021-05-18 11:38:20|737582.1|736582.1|737554.8|736554.8|737582.1|736582.1|737546.9|736546.9|27
1621337910000|2021-05-18 11:38:30|737555|736555|737555.5|736555.5|737563.6|736563.6|737540.7|736540.7|30
1621337920000|2021-05-18 11:38:40|737552.1|736552.1|737569.4|736569.4|737576.5|736576.5|737536.1|736536.1|34
1621337930000|2021-05-18 11:38:50|737564.9|736564.9|737569|736569|737595.8|736595.8|737564.9|736564.9|25
1621337940000|2021-05-18 11:39:00|737566.2|736566.2|737562.9|736562.9|737578.4|736578.4|737557.1|736557.1|27
1621337950000|2021-05-18 11:39:10|737563.8|736563.8|737560.1|736560.1|737568.6|736568.6|737551.4|736551.4|25
1621337960000|2021-05-18 11:39:20|737558.6|736558.6|737554.4|736554.4|737558.6|736558.6|737550.6|736550.6|24
1621337970000|2021-05-18 11:39:30|737565.5|736565.5|737601.1|736601.1|737612.5|736612.5|737555.1|736555.1|20
1621337980000|2021-05-18 11:39:40|737597.9|736597.9|737627.9|736627.9|738128.9|736633.2|737597.9|736128.9|32
1621337990000|2021-05-18 11:39:50|737622.7|736622.7|737716.1|736716.1|737728.9|736728.9|737622.7|736622.7|33
1621338000000|2021-05-18 11:40:00|737702.3|736702.3|737699.9|736699.9|737714.7|736714.7|737698.1|736698.1|31
1621338010000|2021-05-18 11:40:10|737696.4|736696.4|737603.4|736603.4|737706|736706|737596.8|736596.8|29
1621338020000|2021-05-18 11:40:20|737603|736603|737406.6|736406.6|737611.8|736611.8|737403.1|736403.1|31
1621338030000|2021-05-18 11:40:30|737400.5|736400.5|737234.6|736234.6|737797.8|736400.5|737231.4|735797.8|34
1621338040000|2021-05-18 11:40:40|737237.6|736237.6|737285.2|736285.2|737285.2|736285.2|737235.6|736235.6|23
1621338050000|2021-05-18 11:40:50|737298.5|736298.5|737883|735883|737911.1|736420.6|737294.3|735866.1|35
1621338060000|2021-05-18 11:41:00|737885.1|735885.1|737330.4|736330.4|737885.1|736344.8|737307.9|735880.4|25
1621338070000|2021-05-18 11:41:10|737325.8|736325.8|737323.9|736323.9|737329.7|736329.7|737323.7|736323.7|14
1621338080000|2021-05-18 11:41:20|737329.9|736329.9|737482.7|736482.7|737482.7|736482.7|737323.7|736323.7|17
1621338090000|2021-05-18 11:41:30|737482|736482|737513.3|736513.3|737514.7|736514.7|737482|736482|29
1621338100000|2021-05-18 11:41:40|737508.6|736508.6|737567.8|736567.8|737576.5|736576.5|737507.8|736507.8|30
1621338110000|2021-05-18 11:41:50|737564.8|736564.8|737590.3|736590.3|737608.3|736608.3|737551.1|736551.1|21
1621338120000|2021-05-18 11:42:00|737575|736575|737512.6|736512.6|737575|736575|737506|736506|30
1621338130000|2021-05-18 11:42:10|737524.5|736524.5|737467.3|736467.3|737524.5|736524.5|737467.3|736467.3|29
1621338140000|2021-05-18 11:42:20|737463.7|736463.7|737451.8|736451.8|737469.3|736469.3|737447.2|736447.2|19
1621338150000|2021-05-18 11:42:30|737455.2|736455.2|737455|736455|737460.3|736460.3|737449.3|736449.3|21
1621338160000|2021-05-18 11:42:40|737456.7|736456.7|737453.5|736453.5|737458.3|736458.3|737453.5|736453.5|21
1621338170000|2021-05-18 11:42:50|737453.9|736453.9|737541.1|736541.1|737545.7|736545.7|737453.6|736453.6|26
1621338180000|2021-05-18 11:43:00|737532.3|736532.3|737533.4|736533.4|737534.2|736534.2|737530.5|736530.5|20
1621338190000|2021-05-18 11:43:10|737532|736532|738371.6|736371.6|738437.2|736922.1|737531.8|736347.5|30
1621338200000|2021-05-18 11:43:20|738386.1|736386.1|737974.5|736974.5|738568.4|736979.5|737950.1|736369.7|40
1621338210000|2021-05-18 11:43:30|737945.8|736945.8|737885.1|736885.1|738429.7|736945.8|737862.1|736391.4|35
1621338220000|2021-05-18 11:43:40|737884|736884|737919.7|736919.7|737923.9|736923.9|737861.6|736861.6|30
1621338230000|2021-05-18 11:43:50|737920.5|736920.5|737916.8|736916.8|737975.5|736975.5|737903.8|736903.8|26
1621338240000|2021-05-18 11:44:00|737911.9|736911.9|737780.6|736780.6|738390.4|736912.6|737738.1|736291.8|32
1621338250000|2021-05-18 11:44:10|737779.1|736779.1|737692.6|736692.6|738284.3|736785.9|737688.5|736267.4|29
1621338260000|2021-05-18 11:44:20|737700.4|736700.4|737826|736826|737826|736826|737700.4|736700.4|31
1621338270000|2021-05-18 11:44:30|737788.4|736788.4|737719.8|736719.8|737788.4|736788.4|737685.4|736685.4|30
1621338280000|2021-05-18 11:44:40|737716.6|736716.6|737663.9|736663.9|737719.8|736719.8|737655.3|736655.3|27
1621338290000|2021-05-18 11:44:50|737657.2|736657.2|737648.7|736648.7|737657.2|736657.2|737645.4|736645.4|25
1621338300000|2021-05-18 11:45:00|737636|736636|737628.5|736628.5|738087.8|736636|737560.4|736087.8|29
1621338310000|2021-05-18 11:45:10|737629.6|736629.6|737655.7|736655.7|737655.7|736655.7|737623.4|736623.4|28
1621338320000|2021-05-18 11:45:20|737638|736638|737668.5|736668.5|737706|736706|737638|736638|31
1621338330000|2021-05-18 11:45:30|737670|736670|737619.8|736619.8|737670|736670|737619.8|736619.8|34
1621338340000|2021-05-18 11:45:40|737617.6|736617.6|737656.2|736656.2|738126.5|736656.6|737604.7|736126.5|31
1621338350000|2021-05-18 11:45:50|737636.6|736636.6|737665.6|736665.6|737671.6|736671.6|737633.4|736633.4|23
1621338360000|2021-05-18 11:46:00|737665.9|736665.9|737659|736659|737665.9|736665.9|737650.5|736650.5|29
1621338370000|2021-05-18 11:46:10|737658.4|736658.4|737663.3|736663.3|737663.5|736663.5|737657|736657|12
1621338380000|2021-05-18 11:46:20|737657.6|736657.6|737602.3|736602.3|737664.4|736664.4|737602.3|736602.3|25
1621338390000|2021-05-18 11:46:30|737607|736607|737604.8|736604.8|737614.3|736614.3|737601.9|736601.9|25
1621338400000|2021-05-18 11:46:40|737606.6|736606.6|737607.5|736607.5|737617|736617|737605.1|736605.1|24
1621338410000|2021-05-18 11:46:50|737607.3|736607.3|737624.4|736624.4|737643.3|736643.3|737606.8|736606.8|19
1621338420000|2021-05-18 11:47:00|737625.7|736625.7|737639.7|736639.7|737641.6|736641.6|737619.9|736619.9|24
1621338430000|2021-05-18 11:47:10|737637.2|736637.2|737563.7|736563.7|737637.2|736637.2|737554.8|736554.8|31
1621338440000|2021-05-18 11:47:20|737564.9|736564.9|737565.9|736565.9|737575.4|736575.4|737554.9|736554.9|26
1621338450000|2021-05-18 11:47:30|737565.2|736565.2|737502|736502|737565.2|736565.2|737500.6|736500.6|24
1621338460000|2021-05-18 11:47:40|737504.9|736504.9|737498.1|736498.1|737517.9|736517.9|737493.8|736493.8|22
1621338470000|2021-05-18 11:47:50|737495.9|736495.9|737505|736505|737511.3|736511.3|737485.8|736485.8|33
1621338480000|2021-05-18 11:48:00|737503.8|736503.8|737451.9|736451.9|737503.8|736503.8|737442.2|736442.2|33
1621338490000|2021-05-18 11:48:10|737454.9|736454.9|737373.4|736373.4|737465.2|736465.2|737354.1|736354.1|40
1621338500000|2021-05-18 11:48:20|737373.1|736373.1|737328.5|736328.5|737835.9|736389.6|737311.9|735821.4|39
1621338510000|2021-05-18 11:48:30|737305.9|736305.9|737317.8|736317.8|737317.8|736317.8|737305.6|736305.6|30
1621338520000|2021-05-18 11:48:40|737319.2|736319.2|737306.3|736306.3|737319.5|736319.5|737300.5|736300.5|34
1621338530000|2021-05-18 11:48:50|737311.2|736311.2|737313.6|736313.6|737827.6|736324|737303.1|735802.7|29
1621338540000|2021-05-18 11:49:00|737314.6|736314.6|737329.7|736329.7|737333.1|736333.1|737309.9|736309.9|34
1621338550000|2021-05-18 11:49:10|737330.6|736330.6|737333.8|736333.8|737348.7|736348.7|737322|736322|34
1621338560000|2021-05-18 11:49:20|737335.6|736335.6|737359.5|736359.5|737376.6|736376.6|737335.6|736335.6|28
1621338570000|2021-05-18 11:49:30|737343|736343|737362.4|736362.4|737362.4|736362.4|737343|736343|24
1621338580000|2021-05-18 11:49:40|737362.1|736362.1|737344.2|736344.2|737362.5|736362.5|737344|736344|15
1621338590000|2021-05-18 11:49:50|737343.3|736343.3|737367.9|736367.9|737382.8|736382.8|737323.5|736323.5|36
1621338600000|2021-05-18 11:50:00|737366.9|736366.9|737355|736355|737371.9|736371.9|737336|736336|34
1621338610000|2021-05-18 11:50:10|737353.2|736353.2|737356.6|736356.6|737360.3|736360.3|737349.2|736349.2|15
1621338620000|2021-05-18 11:50:20|737358.8|736358.8|737360.4|736360.4|737369.4|736369.4|737357.8|736357.8|25
1621338630000|2021-05-18 11:50:30|737358.3|736358.3|737357.7|736357.7|737373.5|736373.5|737348.6|736348.6|28
1621338640000|2021-05-18 11:50:40|737357.9|736357.9|737391.3|736391.3|737863.2|736400.8|737357.9|735863.2|25
1621338650000|2021-05-18 11:50:50|737394.8|736394.8|737448|736448|737465|736465|737391|736391|29
1621338660000|2021-05-18 11:51:00|737445|736445|737466.1|736466.1|737466.1|736466.1|737430.9|736430.9|31
1621338670000|2021-05-18 11:51:10|737453.7|736453.7|737444.4|736444.4|737975.2|736488.4|737444.4|735953.2|29
1621338680000|2021-05-18 11:51:20|737452.3|736452.3|737336.3|736336.3|737471.1|736471.1|737336.3|736336.3|28
1621338690000|2021-05-18 11:51:30|737328.1|736328.1|737316|736316|737328.1|736328.1|737296.2|736296.2|24
1621338700000|2021-05-18 11:51:40|737316.5|736316.5|737313.7|736313.7|737317.1|736317.1|737303.5|736303.5|21
1621338710000|2021-05-18 11:51:50|737314.9|736314.9|737364.7|736364.7|737365.4|736365.4|737311.4|736311.4|25
1621338720000|2021-05-18 11:52:00|737349.5|736349.5|737350.8|736350.8|737368.6|736368.6|737349.5|736349.5|21
1621338730000|2021-05-18 11:52:10|737348.7|736348.7|737364.4|736364.4|737372.7|736372.7|737345.1|736345.1|28
1621338740000|2021-05-18 11:52:20|737364.6|736364.6|737348.5|736348.5|737364.6|736364.6|737303.4|736303.4|18
1621338750000|2021-05-18 11:52:30|737286.1|736286.1|737354.8|736354.8|737365.8|736365.8|737286.1|736286.1|28
1621338760000|2021-05-18 11:52:40|737365.6|736365.6|737355.6|736355.6|737828.5|736372.2|737352.2|735828.5|15
1621338770000|2021-05-18 11:52:50|737358.9|736358.9|737367.1|736367.1|737369|736369|737354.8|736354.8|19
1621338780000|2021-05-18 11:53:00|737365.9|736365.9|737378.5|736378.5|737378.5|736378.5|737362.7|736362.7|8
1621338790000|2021-05-18 11:53:10|737360.6|736360.6|737361.5|736361.5|737370.9|736370.9|737351.3|736351.3|11
1621338800000|2021-05-18 11:53:20|737362.2|736362.2|737376.1|736376.1|737376.1|736376.1|737356.4|736356.4|10
1621338810000|2021-05-18 11:53:30|737375.7|736375.7|737370.7|736370.7|737375.7|736375.7|737359.6|736359.6|10
1621338820000|2021-05-18 11:53:40|737369.4|736369.4|737370|736370|737375.4|736375.4|737368.7|736368.7|9
1621338830000|2021-05-18 11:53:50|737371.6|736371.6|737371.3|736371.3|737375.9|736375.9|737356.8|736356.8|11
1621338840000|2021-05-18 11:54:00|737362|736362|737363.6|736363.6|737366.5|736366.5|737348.7|736348.7|18
1621338850000|2021-05-18 11:54:10|737363.8|736363.8|737369.8|736369.8|737369.8|736369.8|737359.9|736359.9|10
1621338860000|2021-05-18 11:54:20|737360|736360|737372.7|736372.7|737377.7|736377.7|737354.4|736354.4|15
1621338870000|2021-05-18 11:54:30|737365.2|736365.2|737379.2|736379.2|737379.4|736379.4|737358.1|736358.1|21
1621338880000|2021-05-18 11:54:40|737383.2|736383.2|737457.1|736457.1|737457.1|736457.1|737366.7|736366.7|18
1621338890000|2021-05-18 11:54:50|737411.6|736411.6|737384.6|736384.6|737411.6|736411.6|737372.2|736372.2|28
1621338900000|2021-05-18 11:55:00|737373.5|736373.5|737385.8|736385.8|737876.4|736386.7|737349.5|735872.1|22
1621338910000|2021-05-18 11:55:10|737385.3|736385.3|737375.1|736375.1|737385.3|736385.3|737361.1|736361.1|12
1621338920000|2021-05-18 11:55:20|737377|736377|737385.7|736385.7|737476.5|736476.5|737368|736368|25
1621338930000|2021-05-18 11:55:30|737380|736380|737382.5|736382.5|737385.1|736385.1|737380|736380|12
1621338940000|2021-05-18 11:55:40|737383|736383|737382.6|736382.6|737384.5|736384.5|737379.8|736379.8|12
1621338950000|2021-05-18 11:55:50|737383.6|736383.6|737384.1|736384.1|737385.5|736385.5|737377.6|736377.6|14
1621338960000|2021-05-18 11:56:00|737378.3|736378.3|737377.5|736377.5|737382.4|736382.4|737376.8|736376.8|11
1621338970000|2021-05-18 11:56:10|737380|736380|737377.9|736377.9|737380.9|736380.9|737377.3|736377.3|14
1621338980000|2021-05-18 11:56:20|737377.5|736377.5|737377.8|736377.8|737380.7|736380.7|737373.9|736373.9|13
1621338990000|2021-05-18 11:56:30|737375.9|736375.9|737378.3|736378.3|737386.6|736386.6|737363.2|736363.2|8
1621339000000|2021-05-18 11:56:40|737376.3|736376.3|737376.5|736376.5|737380.5|736380.5|737369.2|736369.2|19
1621339010000|2021-05-18 11:56:50|737376.6|736376.6|737378.3|736378.3|737380.4|736380.4|737376.6|736376.6|6
1621339020000|2021-05-18 11:57:00|737379.7|736379.7|737386.8|736386.8|737387.5|736387.5|737379.5|736379.5|10
1621339030000|2021-05-18 11:57:10|737387.2|736387.2|737383.2|736383.2|737387.2|736387.2|737372.1|736372.1|12
1621339040000|2021-05-18 11:57:20|737379.7|736379.7|737381.8|736381.8|737382.5|736382.5|737374.3|736374.3|11
1621339050000|2021-05-18 11:57:30|737384.9|736384.9|737374.3|736374.3|737384.9|736384.9|737374|736374|17
1621339060000|2021-05-18 11:57:40|737378.1|736378.1|737309|736309|737381.1|736381.1|737309|736309|22
1621339070000|2021-05-18 11:57:50|737325|736325|737309|736309|737325|736325|737303.2|736303.2|29
1621339080000|2021-05-18 11:58:00|737307.1|736307.1|737322.2|736322.2|737324.7|736324.7|737306.6|736306.6|23
1621339090000|2021-05-18 11:58:10|737406.8|736406.8|737369.3|736369.3|737406.8|736406.8|737365.9|736365.9|27
1621339100000|2021-05-18 11:58:20|737367.2|736367.2|737410.8|736410.8|737424.2|736424.2|737359.1|736359.1|33
1621339110000|2021-05-18 11:58:30|737399.5|736399.5|737401.9|736401.9|737403.8|736403.8|737398.2|736398.2|20
1621339120000|2021-05-18 11:58:40|737401.7|736401.7|737396.2|736396.2|737407.1|736407.1|737396.2|736396.2|21
1621339130000|2021-05-18 11:58:50|737400.9|736400.9|737413.4|736413.4|737413.4|736413.4|737395.7|736395.7|18
1621339140000|2021-05-18 11:59:00|737413.8|736413.8|737402.7|736402.7|737413.8|736413.8|737399.8|736399.8|20
1621339150000|2021-05-18 11:59:10|737404.8|736404.8|737402.8|736402.8|737405.5|736405.5|737398.8|736398.8|18
1621339160000|2021-05-18 11:59:20|737401.3|736401.3|737408.7|736408.7|737417.2|736417.2|737401.3|736401.3|24
1621339170000|2021-05-18 11:59:30|737404.4|736404.4|737536.1|736536.1|737542.8|736542.8|737402|736402|34
1621339180000|2021-05-18 11:59:40|737544.2|736544.2|737541.3|736541.3|737566.1|736566.1|737522.1|736522.1|23
1621339190000|2021-05-18 11:59:50|737559.6|736559.6|737615.7|736615.7|737615.7|736615.7|737541.4|736541.4|21
1621339200000|2021-05-18 12:00:00|737619.3|736619.3|737607.6|736607.6|737622.6|736622.6|737578.1|736578.1|35
1621339210000|2021-05-18 12:00:10|737604.6|736604.6|737535.8|736535.8|737609.4|736609.4|737496.2|736496.2|33
1621339220000|2021-05-18 12:00:20|737538.8|736538.8|737604.8|736604.8|737611.4|736611.4|737531.5|736531.5|31
1621339230000|2021-05-18 12:00:30|737597.1|736597.1|737606.1|736606.1|737609.4|736609.4|737588.8|736588.8|25
1621339240000|2021-05-18 12:00:40|737596.1|736596.1|737599.8|736599.8|737605|736605|737594|736594|25
1621339250000|2021-05-18 12:00:50|737601|736601|737604.6|736604.6|737604.6|736604.6|737598.3|736598.3|18
1621339260000|2021-05-18 12:01:00|737600.1|736600.1|737621.2|736621.2|737635.2|736635.2|737598.8|736598.8|28
1621339270000|2021-05-18 12:01:10|737620.9|736620.9|737641.8|736641.8|737641.8|736641.8|737609.8|736609.8|28
1621339280000|2021-05-18 12:01:20|737643.7|736643.7|737636.6|736636.6|737663.8|736663.8|737594.8|736594.8|34
1621339290000|2021-05-18 12:01:30|737608.9|736608.9|737627.1|736627.1|737637.6|736637.6|737608.9|736608.9|21
1621339300000|2021-05-18 12:01:40|737630.5|736630.5|737602|736602|737638.4|736638.4|737598.8|736598.8|24
1621339310000|2021-05-18 12:01:50|737597.2|736597.2|737636.3|736636.3|737636.3|736636.3|737563.8|736563.8|28
1621339320000|2021-05-18 12:02:00|737630.9|736630.9|737643|736643|737648.1|736648.1|737619.2|736619.2|29
1621339330000|2021-05-18 12:02:10|737638|736638|737673.7|736673.7|737695.1|736695.1|737622.6|736622.6|26
1621339340000|2021-05-18 12:02:20|737671.2|736671.2|737665.8|736665.8|737687.9|736687.9|737654|736654|27
1621339350000|2021-05-18 12:02:30|737658.8|736658.8|737617.7|736617.7|737658.8|736658.8|737615.5|736615.5|31
1621339360000|2021-05-18 12:02:40|737618.3|736618.3|737554|736554|737624.2|736624.2|737544.3|736544.3|33
1621339370000|2021-05-18 12:02:50|737552.6|736552.6|737502.4|736502.4|737553.1|736553.1|737458.8|736458.8|35
1621339380000|2021-05-18 12:03:00|737499.4|736499.4|737450.9|736450.9|737543.6|736543.6|737442.4|736442.4|34
1621339390000|2021-05-18 12:03:10|737446.8|736446.8|737450.9|736450.9|737451.2|736451.2|737435.9|736435.9|28
1621339400000|2021-05-18 12:03:20|737451|736451|737451.8|736451.8|737454.5|736454.5|737445.8|736445.8|23
1621339410000|2021-05-18 12:03:30|737459.1|736459.1|737524.5|736524.5|737565.7|736565.7|737459.1|736459.1|37
1621339420000|2021-05-18 12:03:40|737527.2|736527.2|737518.4|736518.4|737530.4|736530.4|737504.6|736504.6|38
1621339430000|2021-05-18 12:03:50|737521.4|736521.4|737541|736541|737541|736541|737502.3|736502.3|33
1621339440000|2021-05-18 12:04:00|737532.2|736532.2|737557.2|736557.2|737557.2|736557.2|737528.1|736528.1|33
1621339450000|2021-05-18 12:04:10|737557.4|736557.4|737537.6|736537.6|737559.7|736559.7|737531.1|736531.1|25
1621339460000|2021-05-18 12:04:20|737539.3|736539.3|737581.3|736581.3|737596.4|736596.4|737539.3|736539.3|28
1621339470000|2021-05-18 12:04:30|737561.2|736561.2|737537.7|736537.7|737571.1|736571.1|737527.5|736527.5|30
1621339480000|2021-05-18 12:04:40|737538.6|736538.6|737567.2|736567.2|737591.8|736591.8|737538.2|736538.2|32
1621339490000|2021-05-18 12:04:50|737575.9|736575.9|737541|736541|737575.9|736575.9|737535.5|736535.5|28
1621339500000|2021-05-18 12:05:00|737533|736533|737544.8|736544.8|737587|736587|737513.5|736513.5|33
1621339510000|2021-05-18 12:05:10|737557.3|736557.3|737556.2|736556.2|737585.2|736585.2|737555.1|736555.1|30
1621339520000|2021-05-18 12:05:20|737572.7|736572.7|737583.3|736583.3|737583.3|736583.3|737548.2|736548.2|24
1621339530000|2021-05-18 12:05:30|737571.7|736571.7|737574.5|736574.5|737585|736585|737568.5|736568.5|24
1621339540000|2021-05-18 12:05:40|737576.7|736576.7|737496.6|736496.6|737592.8|736592.8|737493.9|736493.9|31
1621339550000|2021-05-18 12:05:50|737499.4|736499.4|737480.4|736480.4|737502.7|736502.7|737475.5|736475.5|21
1621339560000|2021-05-18 12:06:00|737486.3|736486.3|737493.4|736493.4|737505.5|736505.5|737479.7|736479.7|27
1621339570000|2021-05-18 12:06:10|737499.8|736499.8|737479.8|736479.8|737506.4|736506.4|737470|736470|29
1621339580000|2021-05-18 12:06:20|737480.3|736480.3|737477.6|736477.6|737484.2|736484.2|737459.5|736459.5|26
1621339590000|2021-05-18 12:06:30|737460.7|736460.7|737400.2|736400.2|737472.4|736472.4|737386.4|736386.4|30
1621339600000|2021-05-18 12:06:40|737393.5|736393.5|737363.5|736363.5|737403.2|736403.2|737363.5|736363.5|28
1621339610000|2021-05-18 12:06:50|737380|736380|737348.5|736348.5|737394.7|736394.7|737347.4|736347.4|28
1621339620000|2021-05-18 12:07:00|737352.5|736352.5|737332.6|736332.6|737352.5|736352.5|737321.8|736321.8|27
1621339630000|2021-05-18 12:07:10|737330.9|736330.9|737335.4|736335.4|737344.3|736344.3|737330.9|736330.9|23
1621339640000|2021-05-18 12:07:20|737342.4|736342.4|737276.9|736276.9|737342.4|736342.4|737240.8|736240.8|35
1621339650000|2021-05-18 12:07:30|737276.3|736276.3|737294|736294|737308|736308|737254.2|736254.2|36
1621339660000|2021-05-18 12:07:40|737292.6|736292.6|737245.7|736245.7|737292.6|736292.6|737241.5|736241.5|34
1621339670000|2021-05-18 12:07:50|737243.5|736243.5|737220.6|736220.6|737244.3|736244.3|737215.1|736215.1|33
1621339680000|2021-05-18 12:08:00|737221.2|736221.2|737224.7|736224.7|737227.6|736227.6|737216.6|736216.6|28
1621339690000|2021-05-18 12:08:10|737225.6|736225.6|737306.5|736306.5|737394.7|736394.7|737225.6|736225.6|36
1621339700000|2021-05-18 12:08:20|737298.8|736298.8|737269|736269|737323.1|736323.1|737269|736269|24
1621339710000|2021-05-18 12:08:30|737274.5|736274.5|737260|736260|737278.8|736278.8|737241.7|736241.7|28
1621339720000|2021-05-18 12:08:40|737261.2|736261.2|737216.7|736216.7|737261.2|736261.2|737211.1|736211.1|30
1621339730000|2021-05-18 12:08:50|737217.3|736217.3|737251.6|736251.6|737252.4|736252.4|737203.2|736203.2|31
1621339740000|2021-05-18 12:09:00|737236.7|736236.7|737264.9|736264.9|737279.5|736279.5|737230.3|736230.3|34
1621339750000|2021-05-18 12:09:10|737250.7|736250.7|737219.1|736219.1|737251.3|736251.3|737209.6|736209.6|37
1621339760000|2021-05-18 12:09:20|737217.4|736217.4|737135.1|736135.1|737219.2|736219.2|737119.5|736119.5|32
1621339770000|2021-05-18 12:09:30|737127|736127|737131.7|736131.7|737135.2|736135.2|737127|736127|28
1621339780000|2021-05-18 12:09:40|737134|736134|737134.3|736134.3|737134.3|736134.3|737122.6|736122.6|21
1621339790000|2021-05-18 12:09:50|737130.2|736130.2|737132.1|736132.1|737140.5|736140.5|737118.9|736118.9|21
1621339800000|2021-05-18 12:10:00|737133.2|736133.2|737174.5|736174.5|737190.6|736190.6|737131.4|736131.4|27
1621339810000|2021-05-18 12:10:10|737171.7|736171.7|737191.1|736191.1|737254.8|736254.8|737171.7|736171.7|33
1621339820000|2021-05-18 12:10:20|737197.3|736197.3|737147.7|736147.7|737206.6|736206.6|737147.7|736147.7|28
1621339830000|2021-05-18 12:10:30|737155.6|736155.6|737176.7|736176.7|737184.2|736184.2|737154.1|736154.1|32
1621339840000|2021-05-18 12:10:40|737175.1|736175.1|737126.4|736126.4|737178.8|736178.8|737123.6|736123.6|28
1621339850000|2021-05-18 12:10:50|737129.9|736129.9|737124.4|736124.4|737178.5|736178.5|737118|736118|32
1621339860000|2021-05-18 12:11:00|737128.3|736128.3|737127.4|736127.4|737135.9|736135.9|737097.9|736097.9|32
1621339870000|2021-05-18 12:11:10|737131.3|736131.3|737093.9|736093.9|737131.3|736131.3|737085.2|736085.2|33
1621339880000|2021-05-18 12:11:20|737088.9|736088.9|737086.6|736086.6|737100.6|736100.6|737086.6|736086.6|21
1621339890000|2021-05-18 12:11:30|737107.5|736107.5|737106.4|736106.4|737115.8|736115.8|737091.6|736091.6|21
1621339900000|2021-05-18 12:11:40|737097.2|736097.2|737083.1|736083.1|737101.6|736101.6|737075.1|736075.1|22
1621339910000|2021-05-18 12:11:50|737082.2|736082.2|737036.2|736036.2|737082.2|736082.2|736949.3|735949.3|39
1621339920000|2021-05-18 12:12:00|737041.6|736041.6|737456.7|735456.7|737456.7|736042.6|736911.3|735456.7|40
1621339930000|2021-05-18 12:12:10|736956.7|735956.7|736920.3|735920.3|737011|736011|736906.2|735906.2|37
1621339940000|2021-05-18 12:12:20|736923.1|735923.1|737027.9|736027.9|737027.9|736027.9|736920.5|735920.5|28
1621339950000|2021-05-18 12:12:30|737029.5|736029.5|737007.5|736007.5|737029.5|736029.5|737005.1|736005.1|26
1621339960000|2021-05-18 12:12:40|737008.3|736008.3|737089.7|736089.7|737100.4|736100.4|737008.3|736008.3|31
1621339970000|2021-05-18 12:12:50|737092.2|736092.2|737091.7|736091.7|737094.6|736094.6|737082.2|736082.2|28
1621339980000|2021-05-18 12:13:00|737093|736093|737092.9|736092.9|737094.1|736094.1|737068.6|736068.6|34
1621339990000|2021-05-18 12:13:10|737084.9|736084.9|737112.7|736112.7|737113.7|736113.7|737084.9|736084.9|30
1621340000000|2021-05-18 12:13:20|737112.3|736112.3|737118|736118|737128.9|736128.9|737103.5|736103.5|24
1621340010000|2021-05-18 12:13:30|737105.9|736105.9|737109.1|736109.1|737110.7|736110.7|737083.6|736083.6|19
1621340020000|2021-05-18 12:13:40|737084|736084|737060.4|736060.4|737571.6|736095.3|737053.9|735548.5|25
1621340030000|2021-05-18 12:13:50|737056.6|736056.6|737000.1|736000.1|737069.2|736069.2|737000.1|736000.1|27
1621340040000|2021-05-18 12:14:00|736993.4|735993.4|737053.7|736053.7|737053.7|736053.7|736966.4|735966.4|32
1621340050000|2021-05-18 12:14:10|737055.6|736055.6|737075.6|736075.6|737075.8|736075.8|737041.7|736041.7|32
1621340060000|2021-05-18 12:14:20|737076.9|736076.9|737588|735588|737588|736082.2|737046.2|735548.3|28
1621340070000|2021-05-18 12:14:30|737077.8|736077.8|737112.7|736112.7|737121.8|736121.8|737064.8|736064.8|30
1621340080000|2021-05-18 12:14:40|737110.2|736110.2|737133.6|736133.6|737133.6|736133.6|737104.2|736104.2|30
1621340090000|2021-05-18 12:14:50|737136.8|736136.8|737156.4|736156.4|737156.6|736156.6|737136.3|736136.3|26
1621340100000|2021-05-18 12:15:00|737151.4|736151.4|737198.3|736198.3|737208.7|736208.7|737140.2|736140.2|33
1621340110000|2021-05-18 12:15:10|737196|736196|737203.3|736203.3|737210.7|736210.7|737187.9|736187.9|26
1621340120000|2021-05-18 12:15:20|737204.3|736204.3|737197.7|736197.7|737216.5|736216.5|737188|736188|32
1621340130000|2021-05-18 12:15:30|737194.9|736194.9|737174.9|736174.9|737689|736204.3|737174.9|735689|25
1621340140000|2021-05-18 12:15:40|737177.1|736177.1|737170.2|736170.2|737188|736188|737154.2|736154.2|29
1621340150000|2021-05-18 12:15:50|737170.8|736170.8|737180.9|736180.9|737189.9|736189.9|737164.7|736164.7|30
1621340160000|2021-05-18 12:16:00|737179.2|736179.2|737181.6|736181.6|737197.8|736197.8|737159.7|736159.7|25
1621340170000|2021-05-18 12:16:10|737173.2|736173.2|737201.6|736201.6|737216|736216|737169.4|736169.4|28
1621340180000|2021-05-18 12:16:20|737201.7|736201.7|737219.7|736219.7|737222.8|736222.8|737201.7|736201.7|21
1621340190000|2021-05-18 12:16:30|737220.9|736220.9|737227.1|736227.1|737227.1|736227.1|737217.6|736217.6|12
1621340200000|2021-05-18 12:16:40|737227.2|736227.2|737218.2|736218.2|737229.9|736229.9|737214.6|736214.6|14
1621340210000|2021-05-18 12:16:50|737218|736218|737353.1|736353.1|737358.3|736358.3|737217.2|736217.2|28
1621340220000|2021-05-18 12:17:00|737350|736350|737460|736460|737474.9|736474.9|737343.7|736343.7|28
1621340230000|2021-05-18 12:17:10|737462.5|736462.5|737464.9|736464.9|737470.6|736470.6|737439.1|736439.1|31
1621340240000|2021-05-18 12:17:20|737455.6|736455.6|737461.9|736461.9|737464.8|736464.8|737450.5|736450.5|17
1621340250000|2021-05-18 12:17:30|737459.6|736459.6|737438.9|736438.9|737459.6|736459.6|737438.9|736438.9|21
1621340260000|2021-05-18 12:17:40|737447.2|736447.2|737401.9|736401.9|737897.6|736447.2|737382.1|735878.6|34
1621340270000|2021-05-18 12:17:50|737411.7|736411.7|737469.3|736469.3|737477.2|736477.2|737408.1|736408.1|30
1621340280000|2021-05-18 12:18:00|737464.5|736464.5|737465.2|736465.2|737472.9|736472.9|737462.9|736462.9|21
1621340290000|2021-05-18 12:18:10|737465.8|736465.8|737472.5|736472.5|737480.7|736480.7|737465.8|736465.8|24
1621340300000|2021-05-18 12:18:20|737472.9|736472.9|737444.5|736444.5|737472.9|736472.9|737410.3|736410.3|34
1621340310000|2021-05-18 12:18:30|737413.7|736413.7|737397.2|736397.2|737420.3|736420.3|737395.1|736395.1|36
1621340320000|2021-05-18 12:18:40|737396.3|736396.3|737435.6|736435.6|737462.7|736462.7|737376.5|736376.5|36
1621340330000|2021-05-18 12:18:50|737437|736437|737455.2|736455.2|737466.1|736466.1|737435.5|736435.5|34
1621340340000|2021-05-18 12:19:00|737440.3|736440.3|737463.3|736463.3|737466.6|736466.6|737433.4|736433.4|31
1621340350000|2021-05-18 12:19:10|737462.7|736462.7|737442.3|736442.3|737470.2|736470.2|737432.5|736432.5|27
1621340360000|2021-05-18 12:19:20|737437|736437|737439.6|736439.6|737452.7|736452.7|737416.9|736416.9|20
1621340370000|2021-05-18 12:19:30|737425.8|736425.8|737455.6|736455.6|737460.5|736460.5|737425.8|736425.8|22
1621340380000|2021-05-18 12:19:40|737458.1|736458.1|737463.4|736463.4|737473.3|736473.3|737454.3|736454.3|18
1621340390000|2021-05-18 12:19:50|737463.3|736463.3|737411.2|736411.2|737463.9|736463.9|737405.3|736405.3|20
1621340400000|2021-05-18 12:20:00|737397.1|736397.1|737476|736476|737478.8|736478.8|737396.2|736396.2|29
1621340410000|2021-05-18 12:20:10|737473.8|736473.8|737495.3|736495.3|737526.5|736526.5|737473.8|736473.8|32
1621340420000|2021-05-18 12:20:20|737500.5|736500.5|737499.5|736499.5|737501.9|736501.9|737493.4|736493.4|27
1621340430000|2021-05-18 12:20:30|737519.2|736519.2|737507.1|736507.1|737519.2|736519.2|737492.5|736492.5|24
1621340440000|2021-05-18 12:20:40|737508.1|736508.1|737462|736462|737968.5|736508.1|737448.7|735964|30
1621340450000|2021-05-18 12:20:50|737455.7|736455.7|737466.7|736466.7|737466.8|736466.8|737452.9|736452.9|26
1621340460000|2021-05-18 12:21:00|737451.2|736451.2|737471.2|736471.2|737492.2|736492.2|737441.8|736441.8|38
1621340470000|2021-05-18 12:21:10|737475.4|736475.4|737453.5|736453.5|737475.4|736475.4|737453.5|736453.5|20
1621340480000|2021-05-18 12:21:20|737457.2|736457.2|737562.6|736562.6|737583.7|736583.7|737420.7|736420.7|38
1621340490000|2021-05-18 12:21:30|737553.9|736553.9|737558|736558|737563.5|736563.5|737542.8|736542.8|31
1621340500000|2021-05-18 12:21:40|737559.9|736559.9|737564.4|736564.4|737565.3|736565.3|737554.6|736554.6|24
1621340510000|2021-05-18 12:21:50|737564.8|736564.8|737578.2|736578.2|737578.2|736578.2|737558.5|736558.5|29
1621340520000|2021-05-18 12:22:00|737563.7|736563.7|737575.2|736575.2|737575.2|736575.2|737561.9|736561.9|25
1621340530000|2021-05-18 12:22:10|737574.9|736574.9|737479|736479|737574.9|736574.9|737476.4|736476.4|35
1621340540000|2021-05-18 12:22:20|737479.3|736479.3|738009.9|736009.9|738013|736542.9|737479.3|736009.9|34
1621340550000|2021-05-18 12:22:30|737496.2|736496.2|737530.3|736530.3|737544.8|736544.8|737486.4|736486.4|32
1621340560000|2021-05-18 12:22:40|737533.8|736533.8|737533.8|736533.8|737540.3|736540.3|737525.1|736525.1|30
1621340570000|2021-05-18 12:22:50|737528.4|736528.4|737485.9|736485.9|737528.7|736528.7|737478.4|736478.4|29
1621340580000|2021-05-18 12:23:00|737496.5|736496.5|737472.3|736472.3|737503.7|736503.7|737467.9|736467.9|25
1621340590000|2021-05-18 12:23:10|737472.5|736472.5|737483.4|736483.4|737511.2|736511.2|737472.5|736472.5|26
1621340600000|2021-05-18 12:23:20|737484.7|736484.7|737469.1|736469.1|737495.8|736495.8|737462.7|736462.7|29
1621340610000|2021-05-18 12:23:30|737466.1|736466.1|737489.1|736489.1|737977|736503.7|737443.6|735959.2|33
1621340620000|2021-05-18 12:23:40|737491|736491|737524.1|736524.1|738009|736537.4|737471.8|735999.5|34
1621340630000|2021-05-18 12:23:50|737522.8|736522.8|737523.8|736523.8|737543.5|736543.5|737519.1|736519.1|25
1621340640000|2021-05-18 12:24:00|737512.2|736512.2|737563.4|736563.4|737571.5|736571.5|737512.2|736512.2|33
1621340650000|2021-05-18 12:24:10|738061.5|736061.5|737522.2|736522.2|738063.5|736562.6|737522|736061.5|31
1621340660000|2021-05-18 12:24:20|737524.3|736524.3|737534.3|736534.3|737552.7|736552.7|737520.2|736520.2|32
1621340670000|2021-05-18 12:24:30|737552.5|736552.5|737566.9|736566.9|737566.9|736566.9|737499|736499|38
1621340680000|2021-05-18 12:24:40|737570.6|736570.6|737546.2|736546.2|737572.1|736572.1|737534.1|736534.1|33
1621340690000|2021-05-18 12:24:50|737542.6|736542.6|737574.2|736574.2|737590|736590|737537.2|736537.2|35
1621340700000|2021-05-18 12:25:00|737570.8|736570.8|737636|736636|738153.9|736652.4|737565|736140.6|35
1621340710000|2021-05-18 12:25:10|737636.8|736636.8|737632.9|736632.9|737653.5|736653.5|737618.4|736618.4|30
1621340720000|2021-05-18 12:25:20|737634.3|736634.3|737698.4|736698.4|737698.4|736698.4|737634.3|736634.3|34
1621340730000|2021-05-18 12:25:30|737691.1|736691.1|737683.3|736683.3|737696.5|736696.5|737676.9|736676.9|32
1621340740000|2021-05-18 12:25:40|737683.5|736683.5|737681.7|736681.7|737691.5|736691.5|737668.3|736668.3|26
1621340750000|2021-05-18 12:25:50|737681.3|736681.3|737592.1|736592.1|738092|736686.7|737584.8|736086|28
1621340760000|2021-05-18 12:26:00|737592.7|736592.7|737629|736629|737635.6|736635.6|737574.1|736574.1|37
1621340770000|2021-05-18 12:26:10|737630.9|736630.9|737793.9|736793.9|737793.9|736793.9|737621.9|736621.9|29
1621340780000|2021-05-18 12:26:20|737787.6|736787.6|737764.1|736764.1|737792.9|736792.9|737758.2|736758.2|24
1621340790000|2021-05-18 12:26:30|737763.9|736763.9|737766.6|736766.6|737771|736771|737761.6|736761.6|25
1621340800000|2021-05-18 12:26:40|737767.6|736767.6|737806|736806|737806.1|736806.1|737765|736765|32
1621340810000|2021-05-18 12:26:50|737807.1|736807.1|737837|736837|737837|736837|737803.5|736803.5|28
1621340820000|2021-05-18 12:27:00|737828.5|736828.5|737829.6|736829.6|737834.5|736834.5|737821|736821|38
1621340830000|2021-05-18 12:27:10|737830.5|736830.5|737837.5|736837.5|737840.1|736840.1|737827.1|736827.1|29
1621340840000|2021-05-18 12:27:20|737838.3|736838.3|737833.2|736833.2|738345.1|736844.7|737833.2|736341.6|28
1621340850000|2021-05-18 12:27:30|737834.9|736834.9|737841.7|736841.7|737843.4|736843.4|737831.9|736831.9|26
1621340860000|2021-05-18 12:27:40|737840.1|736840.1|737863.1|736863.1|737863.1|736863.1|737835.9|736835.9|21
1621340870000|2021-05-18 12:27:50|737857.2|736857.2|737853.9|736853.9|737869.9|736869.9|737853.9|736853.9|19
1621340880000|2021-05-18 12:28:00|737855.9|736855.9|737844.7|736844.7|737865.7|736865.7|737837.7|736837.7|23
1621340890000|2021-05-18 12:28:10|737844.5|736844.5|737838.5|736838.5|737877.5|736877.5|737838.5|736838.5|20
1621340900000|2021-05-18 12:28:20|737839.9|736839.9|738345.9|736345.9|738358.6|736848.5|737839.9|736330.5|24
1621340910000|2021-05-18 12:28:30|738341.9|736341.9|737858.2|736858.2|738366.2|736858.2|737846|736341.9|17
1621340920000|2021-05-18 12:28:40|737853.2|736853.2|737761.9|736761.9|737864.8|736864.8|737733.5|736733.5|18
1621340930000|2021-05-18 12:28:50|737749.6|736749.6|737763.4|736763.4|737773.6|736773.6|737732.5|736732.5|22
1621340940000|2021-05-18 12:29:00|737756.4|736756.4|738328.7|736328.7|738328.7|736833.5|737749.4|736328.7|24
1621340950000|2021-05-18 12:29:10|738331.7|736331.7|738290.9|736290.9|738331.7|736815.7|737775.9|736272.4|22
1621340960000|2021-05-18 12:29:20|738298.4|736298.4|738269.8|736269.8|738307.2|736783.6|737748.3|736230.1|31
1621340970000|2021-05-18 12:29:30|738249.1|736249.1|738271.8|736271.8|738271.8|736783.3|737767.4|736243.4|28
1621340980000|2021-05-18 12:29:40|738271.5|736271.5|737729.6|736729.6|738273.9|736792.6|737718.8|736247.7|29
1621340990000|2021-05-18 12:29:50|738231.7|736231.7|737688.6|736688.6|738232.6|736734.7|737688.6|736140.5|32
1621341000000|2021-05-18 12:30:00|738127.1|736127.1|738281.3|736281.3|738281.3|736695.7|737692.8|736127.1|32
1621341010000|2021-05-18 12:30:10|738279.4|736279.4|737744.6|736744.6|738279.4|736753.9|737730.5|736210.7|27
1621341020000|2021-05-18 12:30:20|737726.6|736726.6|737649|736649|737749.9|736749.9|737641.7|736641.7|28
1621341030000|2021-05-18 12:30:30|737665.2|736665.2|737752|736752|737755.1|736755.1|737636.3|736636.3|29
1621341040000|2021-05-18 12:30:40|737748.2|736748.2|737755.8|736755.8|737785.1|736785.1|737748|736748|28
1621341050000|2021-05-18 12:30:50|737752.2|736752.2|737770.1|736770.1|737770.1|736770.1|737686.1|736686.1|30
1621341060000|2021-05-18 12:31:00|737756.4|736756.4|737765.9|736765.9|737769.8|736769.8|737752.5|736752.5|34
1621341070000|2021-05-18 12:31:10|737765.3|736765.3|737772.8|736772.8|737780.7|736780.7|737759.7|736759.7|27
1621341080000|2021-05-18 12:31:20|737772.1|736772.1|737756.9|736756.9|737778|736778|737746.9|736746.9|29
1621341090000|2021-05-18 12:31:30|737754.5|736754.5|737588.5|736588.5|737754.5|736754.5|737587.5|736587.5|31
1621341100000|2021-05-18 12:31:40|737591.1|736591.1|737661.6|736661.6|737672.2|736672.2|737579|736579|30
1621341110000|2021-05-18 12:31:50|737666.3|736666.3|737599.1|736599.1|737666.5|736666.5|737597|736597|26
1621341120000|2021-05-18 12:32:00|737599.2|736599.2|737710.7|736710.7|737711.4|736711.4|737594.5|736594.5|37
1621341130000|2021-05-18 12:32:10|737720.8|736720.8|737637.7|736637.7|737720.8|736720.8|737636.3|736636.3|39
1621341140000|2021-05-18 12:32:20|737637.4|736637.4|737585.6|736585.6|737639.4|736639.4|737577.5|736577.5|32
1621341150000|2021-05-18 12:32:30|737579.7|736579.7|737593.6|736593.6|737595.3|736595.3|737579.7|736579.7|25
1621341160000|2021-05-18 12:32:40|737595.7|736595.7|737551.4|736551.4|737597.6|736597.6|737544.5|736544.5|34
1621341170000|2021-05-18 12:32:50|737550.3|736550.3|737555|736555|737568.6|736568.6|737543.5|736543.5|31
1621341180000|2021-05-18 12:33:00|737545.8|736545.8|737537|736537|737608|736608|737516.5|736516.5|33
1621341190000|2021-05-18 12:33:10|737537.5|736537.5|737540.5|736540.5|737543.9|736543.9|737536.6|736536.6|24
1621341200000|2021-05-18 12:33:20|737540.6|736540.6|737465.6|736465.6|737544.8|736544.8|737455.7|736455.7|27
1621341210000|2021-05-18 12:33:30|737470.3|736470.3|737541.5|736541.5|737551.6|736551.6|737470.1|736470.1|31
1621341220000|2021-05-18 12:33:40|737531.2|736531.2|737643.6|736643.6|738168.7|736698.5|737514|736168.7|30
1621341230000|2021-05-18 12:33:50|737640.8|736640.8|737640.6|736640.6|737644.5|736644.5|737631.8|736631.8|26
1621341240000|2021-05-18 12:34:00|737641|736641|737590|736590|737660.5|736660.5|737584.6|736584.6|36
1621341250000|2021-05-18 12:34:10|737591.3|736591.3|737601.5|736601.5|737601.5|736601.5|737556.8|736556.8|35
1621341260000|2021-05-18 12:34:20|737600.5|736600.5|737572.3|736572.3|737604.6|736604.6|737561.1|736561.1|37
1621341270000|2021-05-18 12:34:30|737571.7|736571.7|737534.6|736534.6|737583.7|736583.7|737472.2|736472.2|34
1621341280000|2021-05-18 12:34:40|737535.1|736535.1|737549.8|736549.8|737550.8|736550.8|737509.7|736509.7|34
1621341290000|2021-05-18 12:34:50|737550.1|736550.1|737591.5|736591.5|737596.4|736596.4|737549.7|736549.7|28
1621341300000|2021-05-18 12:35:00|737591.3|736591.3|737592.4|736592.4|737602.3|736602.3|737581.7|736581.7|35
1621341310000|2021-05-18 12:35:10|737595.4|736595.4|737588.4|736588.4|737595.4|736595.4|737578.6|736578.6|28
1621341320000|2021-05-18 12:35:20|737589.8|736589.8|737587.3|736587.3|737589.8|736589.8|737586.7|736586.7|28
1621341330000|2021-05-18 12:35:30|737587.5|736587.5|737592.7|736592.7|737601.3|736601.3|737580.9|736580.9|28
1621341340000|2021-05-18 12:35:40|737596.7|736596.7|737592|736592|737599.8|736599.8|737586.8|736586.8|27
1621341350000|2021-05-18 12:35:50|737583.4|736583.4|737589.2|736589.2|737593.9|736593.9|737571|736571|30
1621341360000|2021-05-18 12:36:00|737594.1|736594.1|737684.9|736684.9|737684.9|736684.9|737579.7|736579.7|36
1621341370000|2021-05-18 12:36:10|737685.5|736685.5|737723.1|736723.1|737728.3|736728.3|737670.9|736670.9|36
1621341380000|2021-05-18 12:36:20|737719.4|736719.4|737707.7|736707.7|737720.2|736720.2|737694.4|736694.4|40
1621341390000|2021-05-18 12:36:30|737708.3|736708.3|737693.4|736693.4|737719.8|736719.8|737693|736693|33
1621341400000|2021-05-18 12:36:40|737693.8|736693.8|737704.8|736704.8|737716.7|736716.7|737686.6|736686.6|30
1621341410000|2021-05-18 12:36:50|737703.4|736703.4|737662|736662|737709.4|736709.4|737650.9|736650.9|37
1621341420000|2021-05-18 12:37:00|737658.4|736658.4|737628.5|736628.5|737662.8|736662.8|737619.8|736619.8|35
1621341430000|2021-05-18 12:37:10|737627.7|736627.7|737589.8|736589.8|737636.4|736636.4|737586.8|736586.8|35
1621341440000|2021-05-18 12:37:20|737586.7|736586.7|737538|736538|737589.6|736589.6|737518.7|736518.7|32
1621341450000|2021-05-18 12:37:30|737536.3|736536.3|737517.3|736517.3|737550.7|736550.7|737513.7|736513.7|35
1621341460000|2021-05-18 12:37:40|737518.2|736518.2|737551.6|736551.6|737554.3|736554.3|737516.6|736516.6|31
1621341470000|2021-05-18 12:37:50|737587.2|736587.2|737578.3|736578.3|737589.1|736589.1|737551.7|736551.7|37
1621341480000|2021-05-18 12:38:00|737574.9|736574.9|737641.1|736641.1|737647.7|736647.7|737570.7|736570.7|25
1621341490000|2021-05-18 12:38:10|737636.4|736636.4|737644.3|736644.3|737644.3|736644.3|737590.6|736590.6|23
1621341500000|2021-05-18 12:38:20|737643.1|736643.1|737660.7|736660.7|737666.1|736666.1|737639.2|736639.2|19
1621341510000|2021-05-18 12:38:30|737662.3|736662.3|737648.5|736648.5|737662.3|736662.3|737628.5|736628.5|28
1621341520000|2021-05-18 12:38:40|737642.4|736642.4|737641.8|736641.8|737650.3|736650.3|737641.2|736641.2|14
1621341530000|2021-05-18 12:38:50|737641.9|736641.9|737664.6|736664.6|737667.5|736667.5|737641.9|736641.9|27
1621341540000|2021-05-18 12:39:00|737664|736664|737714.7|736714.7|737714.7|736714.7|737663.4|736663.4|36
1621341550000|2021-05-18 12:39:10|737711.6|736711.6|737714.8|736714.8|737719.9|736719.9|737694.3|736694.3|28
1621341560000|2021-05-18 12:39:20|737714.7|736714.7|737704.6|736704.6|737714.7|736714.7|737698|736698|26
1621341570000|2021-05-18 12:39:30|737704.9|736704.9|737748.6|736748.6|737755.9|736755.9|737677.3|736677.3|35
1621341580000|2021-05-18 12:39:40|737748.4|736748.4|737772|736772|737772|736772|737743.4|736743.4|29
1621341590000|2021-05-18 12:39:50|737770|736770|737860.6|736860.6|737860.6|736860.6|737760.8|736760.8|29
1621341600000|2021-05-18 12:40:00|737863.5|736863.5|737868.2|736868.2|737868.2|736868.2|737853|736853|29
1621341610000|2021-05-18 12:40:10|737867.6|736867.6|737815.3|736815.3|737867.6|736867.6|737815.3|736815.3|24
1621341620000|2021-05-18 12:40:20|737791.9|736791.9|737747.8|736747.8|738290.5|736791.9|737747.8|736290.5|33
1621341630000|2021-05-18 12:40:30|737752.1|736752.1|737769.2|736769.2|737770.7|736770.7|737724.8|736724.8|24
1621341640000|2021-05-18 12:40:40|737769.6|736769.6|737744|736744|737769.6|736769.6|737737.8|736737.8|29
1621341650000|2021-05-18 12:40:50|737740.5|736740.5|737680.9|736680.9|737742.6|736742.6|737663.5|736663.5|28
1621341660000|2021-05-18 12:41:00|737672.4|736672.4|737698.2|736698.2|737721.7|736721.7|737654.7|736654.7|35
1621341670000|2021-05-18 12:41:10|737696.1|736696.1|737710.6|736710.6|737724.3|736724.3|737687.7|736687.7|30
1621341680000|2021-05-18 12:41:20|737711|736711|737721.4|736721.4|737727.5|736727.5|737711|736711|28
1621341690000|2021-05-18 12:41:30|737721.2|736721.2|737683.4|736683.4|737726.5|736726.5|737682.1|736682.1|30
1621341700000|2021-05-18 12:41:40|737683.3|736683.3|737700.8|736700.8|737728.9|736728.9|737683.3|736683.3|28
1621341710000|2021-05-18 12:41:50|737704.1|736704.1|737745.5|736745.5|737749.1|736749.1|737703.6|736703.6|28
1621341720000|2021-05-18 12:42:00|737745.4|736745.4|737787.2|736787.2|737811|736811|737745.4|736745.4|35
1621341730000|2021-05-18 12:42:10|737783.3|736783.3|737779.1|736779.1|737794.9|736794.9|737768.3|736768.3|23
1621341740000|2021-05-18 12:42:20|737779.3|736779.3|737808.5|736808.5|737813.8|736813.8|737779.3|736779.3|30
1621341750000|2021-05-18 12:42:30|737811.1|736811.1|737801|736801|737811.1|736811.1|737796.2|736796.2|27
1621341760000|2021-05-18 12:42:40|737798.1|736798.1|737790|736790|737815|736815|737790|736790|23
1621341770000|2021-05-18 12:42:50|737786.4|736786.4|737773.5|736773.5|737797.3|736797.3|737770.2|736770.2|21
1621341780000|2021-05-18 12:43:00|737773.9|736773.9|737732.1|736732.1|737773.9|736773.9|737732.1|736732.1|24
1621341790000|2021-05-18 12:43:10|737725.7|736725.7|737688.9|736688.9|738213.7|736725.7|737688.3|736211.6|30
1621341800000|2021-05-18 12:43:20|737690.7|736690.7|737688.8|736688.8|737692.3|736692.3|737683.9|736683.9|23
1621341810000|2021-05-18 12:43:30|737692.7|736692.7|737691.5|736691.5|738190.5|736706.9|737683.8|736190.5|27
1621341820000|2021-05-18 12:43:40|737685.4|736685.4|737699.8|736699.8|737704.2|736704.2|737678.6|736678.6|28
1621341830000|2021-05-18 12:43:50|737700.3|736700.3|737749.1|736749.1|737754.2|736754.2|737695.7|736695.7|31
1621341840000|2021-05-18 12:44:00|737748|736748|737769|736769|737769.1|736769.1|737747.6|736747.6|25
1621341850000|2021-05-18 12:44:10|737768.3|736768.3|737789.7|736789.7|737817.1|736817.1|737765.1|736765.1|32
1621341860000|2021-05-18 12:44:20|737790.5|736790.5|737785.7|736785.7|737794.2|736794.2|737784.1|736784.1|27
1621341870000|2021-05-18 12:44:30|737783.5|736783.5|737784.3|736784.3|737802.4|736802.4|737780.3|736780.3|27
1621341880000|2021-05-18 12:44:40|737787.4|736787.4|737803.7|736803.7|737805|736805|737787.4|736787.4|28
1621341890000|2021-05-18 12:44:50|737817.4|736817.4|737810.4|736810.4|737817.4|736817.4|737784.4|736784.4|36
1621341900000|2021-05-18 12:45:00|737812|736812|737832.5|736832.5|737833.8|736833.8|737812|736812|33
1621341910000|2021-05-18 12:45:10|737832.1|736832.1|737842.8|736842.8|737844.7|736844.7|737830.9|736830.9|22
1621341920000|2021-05-18 12:45:20|737841.8|736841.8|737838.7|736838.7|737847.3|736847.3|737834.2|736834.2|22
1621341930000|2021-05-18 12:45:30|737837.8|736837.8|737827.6|736827.6|737845.2|736845.2|737827.3|736827.3|21
1621341940000|2021-05-18 12:45:40|737829.8|736829.8|737831.2|736831.2|737833.3|736833.3|737820.8|736820.8|26
1621341950000|2021-05-18 12:45:50|737831.3|736831.3|737833.9|736833.9|737836.3|736836.3|737826.9|736826.9|21
1621341960000|2021-05-18 12:46:00|737835.1|736835.1|737936.3|736936.3|737948.2|736948.2|737835.1|736835.1|35
1621341970000|2021-05-18 12:46:10|737944.6|736944.6|737943.5|736943.5|737950.1|736950.1|737931.2|736931.2|31
1621341980000|2021-05-18 12:46:20|737942.1|736942.1|737934.6|736934.6|737946.1|736946.1|737927.8|736927.8|28
1621341990000|2021-05-18 12:46:30|737935.3|736935.3|737920.5|736920.5|737939.8|736939.8|737919|736919|28
1621342000000|2021-05-18 12:46:40|737921.8|736921.8|737926.7|736926.7|737931.8|736931.8|737921.5|736921.5|25
1621342010000|2021-05-18 12:46:50|737927.1|736927.1|737878.5|736878.5|737927.1|736927.1|737876|736876|29
1621342020000|2021-05-18 12:47:00|737882.1|736882.1|737926.2|736926.2|737928|736928|737876.6|736876.6|28
1621342030000|2021-05-18 12:47:10|737929|736929|737880.6|736880.6|737930.1|736930.1|737874.6|736874.6|30
1621342040000|2021-05-18 12:47:20|737880.4|736880.4|737897.6|736897.6|737903.5|736903.5|737880.4|736880.4|26
1621342050000|2021-05-18 12:47:30|737895.4|736895.4|737900.5|736900.5|737905|736905|737895.4|736895.4|18
1621342060000|2021-05-18 12:47:40|737899.8|736899.8|737891.6|736891.6|737919.8|736919.8|737888.6|736888.6|21
1621342070000|2021-05-18 12:47:50|737891|736891|737857.2|736857.2|737895.2|736895.2|737857.2|736857.2|24
1621342080000|2021-05-18 12:48:00|737849.8|736849.8|737856.5|736856.5|737860.6|736860.6|737843|736843|21
1621342090000|2021-05-18 12:48:10|737857.5|736857.5|737843.9|736843.9|737858.9|736858.9|737840.4|736840.4|20
1621342100000|2021-05-18 12:48:20|737855.8|736855.8|737861.3|736861.3|737880.2|736880.2|737855.8|736855.8|29
1621342110000|2021-05-18 12:48:30|737857.7|736857.7|737843.2|736843.2|737861.5|736861.5|737837.8|736837.8|34
1621342120000|2021-05-18 12:48:40|737842.3|736842.3|737914.2|736914.2|737916.2|736916.2|737838.1|736838.1|26
1621342130000|2021-05-18 12:48:50|737912.2|736912.2|737899.5|736899.5|737924.5|736924.5|737899.5|736899.5|27
1621342140000|2021-05-18 12:49:00|737908.6|736908.6|737928.5|736928.5|737933.5|736933.5|737905.3|736905.3|26
1621342150000|2021-05-18 12:49:10|737928.9|736928.9|737925.1|736925.1|737928.9|736928.9|737919.8|736919.8|15
1621342160000|2021-05-18 12:49:20|737923.8|736923.8|737930.5|736930.5|737934.9|736934.9|737922.8|736922.8|17
1621342170000|2021-05-18 12:49:30|737936.6|736936.6|738046.2|737046.2|738063.2|737063.2|737929.1|736929.1|31
1621342180000|2021-05-18 12:49:40|738046.7|737046.7|738188.5|737188.5|738193.9|737193.9|738017|737017|33
1621342190000|2021-05-18 12:49:50|738184|737184|738180.4|737180.4|738186|737186|738164.9|737164.9|30
1621342200000|2021-05-18 12:50:00|738184.7|737184.7|738873.6|736873.6|738881.8|737310.2|738178.8|736867.7|38
1621342210000|2021-05-18 12:50:10|738873.1|736873.1|738350.6|737350.6|738873.1|737372.4|738339|736845.6|32
1621342220000|2021-05-18 12:50:20|738350.1|737350.1|738875|736875|738889.3|737398.7|738346.1|736874.8|33
1621342230000|2021-05-18 12:50:30|738885.5|736885.5|738239.3|737239.3|738885.5|737377.8|738221.2|736827.7|35
1621342240000|2021-05-18 12:50:40|738238.9|737238.9|738261.2|737261.2|738298.4|737298.4|738236.7|737236.7|37
1621342250000|2021-05-18 12:50:50|738244.9|737244.9|738218.3|737218.3|738267.1|737267.1|738207.1|737207.1|34
1621342260000|2021-05-18 12:51:00|738224.6|737224.6|738166.2|737166.2|738229.3|737229.3|738165.9|737165.9|33
1621342270000|2021-05-18 12:51:10|738187.6|737187.6|738174.1|737174.1|738206|737206|738164.2|737164.2|30
1621342280000|2021-05-18 12:51:20|738162|737162|738200.9|737200.9|738210.9|737210.9|738125.1|737125.1|30
1621342290000|2021-05-18 12:51:30|738191.1|737191.1|738091.7|737091.7|738268.8|737268.8|738091.7|737091.7|36
1621342300000|2021-05-18 12:51:40|738092.6|737092.6|737977.5|736977.5|738598.6|737126.6|737973.9|736576.6|36
1621342310000|2021-05-18 12:51:50|737981.2|736981.2|737931.5|736931.5|737981.2|736981.2|737919|736919|34
1621342320000|2021-05-18 12:52:00|737940.8|736940.8|737955.9|736955.9|737978.3|736978.3|737937.5|736937.5|30
1621342330000|2021-05-18 12:52:10|737956.2|736956.2|737966|736966|737983.8|736983.8|737955.4|736955.4|32
1621342340000|2021-05-18 12:52:20|737970.3|736970.3|737954.7|736954.7|737970.3|736970.3|737936.6|736936.6|31
1621342350000|2021-05-18 12:52:30|737948.6|736948.6|737927.6|736927.6|737950|736950|737891.5|736891.5|24
1621342360000|2021-05-18 12:52:40|737922.7|736922.7|737932.7|736932.7|738406.3|736933.2|737893.9|736406.3|29
1621342370000|2021-05-18 12:52:50|737927.2|736927.2|737931.1|736931.1|737932.2|736932.2|737921.1|736921.1|26
1621342380000|2021-05-18 12:53:00|737929.6|736929.6|737948.8|736948.8|737956.6|736956.6|737928|736928|27
1621342390000|2021-05-18 12:53:10|737948.9|736948.9|737922.7|736922.7|737951.9|736951.9|737912.8|736912.8|24
1621342400000|2021-05-18 12:53:20|737928.2|736928.2|737826.9|736826.9|738331.1|736928.2|737824.1|736331.1|20
1621342410000|2021-05-18 12:53:30|737835|736835|737833|736833|737842.5|736842.5|737822|736822|24
1621342420000|2021-05-18 12:53:40|737828.4|736828.4|737837.4|736837.4|737844.1|736844.1|737806.1|736806.1|29
1621342430000|2021-05-18 12:53:50|737834.3|736834.3|737872.3|736872.3|737875.5|736875.5|737834.3|736834.3|28
1621342440000|2021-05-18 12:54:00|737868.6|736868.6|737905.9|736905.9|737924.7|736924.7|737868.6|736868.6|29
1621342450000|2021-05-18 12:54:10|737922.8|736922.8|737877|736877|737922.8|736922.8|737863.9|736863.9|34
1621342460000|2021-05-18 12:54:20|737865.8|736865.8|737851.9|736851.9|737882.5|736882.5|737842.5|736842.5|28
1621342470000|2021-05-18 12:54:30|737855.5|736855.5|737848.6|736848.6|737855.5|736855.5|737843.1|736843.1|24
1621342480000|2021-05-18 12:54:40|737850.8|736850.8|737846.1|736846.1|737851.8|736851.8|737842.2|736842.2|19
1621342490000|2021-05-18 12:54:50|737846.4|736846.4|737837.6|736837.6|737874.5|736874.5|737835.2|736835.2|28
1621342500000|2021-05-18 12:55:00|737843.9|736843.9|737828.5|736828.5|737850.5|736850.5|737816.8|736816.8|31
1621342510000|2021-05-18 12:55:10|737824.1|736824.1|737782.7|736782.7|738292.5|736843.4|737779.4|736292.5|38
1621342520000|2021-05-18 12:55:20|737790.3|736790.3|737793.1|736793.1|738306.8|736832.7|737775.5|736306.8|36
1621342530000|2021-05-18 12:55:30|737794.9|736794.9|737785.2|736785.2|738276.5|736794.9|737753.4|736267.7|33
1621342540000|2021-05-18 12:55:40|737767.7|736767.7|737745.5|736745.5|737781.2|736781.2|737743.2|736743.2|33
1621342550000|2021-05-18 12:55:50|737744.6|736744.6|737787.4|736787.4|737821.9|736821.9|737744.6|736744.6|30
1621342560000|2021-05-18 12:56:00|737790.9|736790.9|737791.2|736791.2|737830.7|736830.7|737783.1|736783.1|29
1621342570000|2021-05-18 12:56:10|737798.8|736798.8|737803.9|736803.9|737806.7|736806.7|737784.7|736784.7|26
1621342580000|2021-05-18 12:56:20|737807|736807|737805.4|736805.4|737813.7|736813.7|737805.4|736805.4|14
1621342590000|2021-05-18 12:56:30|737805|736805|737778.3|736778.3|738266.8|736810.3|737752.4|736252.2|21
1621342600000|2021-05-18 12:56:40|737776.3|736776.3|737761.4|736761.4|737788.8|736788.8|737751.2|736751.2|26
1621342610000|2021-05-18 12:56:50|737758.4|736758.4|737760.7|736760.7|738238.3|736783.5|737730.7|736238.3|31
1621342620000|2021-05-18 12:57:00|737756.9|736756.9|737795.2|736795.2|737805.7|736805.7|737720|736720|28
1621342630000|2021-05-18 12:57:10|737798.1|736798.1|737814.3|736814.3|737814.3|736814.3|737783.2|736783.2|16
1621342640000|2021-05-18 12:57:20|737807.6|736807.6|737807.9|736807.9|737815.5|736815.5|737800.8|736800.8|16
1621342650000|2021-05-18 12:57:30|737809.9|736809.9|737812.9|736812.9|737817.3|736817.3|737804.4|736804.4|15
1621342660000|2021-05-18 12:57:40|737815.1|736815.1|737812|736812|737822.6|736822.6|737807.3|736807.3|19
1621342670000|2021-05-18 12:57:50|737807.8|736807.8|737806.2|736806.2|737833.8|736833.8|737806.2|736806.2|21
1621342680000|2021-05-18 12:58:00|737789.8|736789.8|737851.3|736851.3|737851.3|736851.3|737789.8|736789.8|32
1621342690000|2021-05-18 12:58:10|737867.5|736867.5|737865.5|736865.5|737903.9|736903.9|737860.7|736860.7|25
1621342700000|2021-05-18 12:58:20|737857.7|736857.7|737725.6|736725.6|737857.7|736857.7|737704.7|736704.7|35
1621342710000|2021-05-18 12:58:30|737712.9|736712.9|737742|736742|737742|736742|737712.9|736712.9|24
1621342720000|2021-05-18 12:58:40|737742.2|736742.2|737734.7|736734.7|737744.4|736744.4|737725.5|736725.5|23
1621342730000|2021-05-18 12:58:50|737730.9|736730.9|737768.7|736768.7|738175.5|736768.7|737679.6|736175.5|31
1621342740000|2021-05-18 12:59:00|737780.7|736780.7|737826.8|736826.8|737826.8|736826.8|737716.3|736716.3|29
1621342750000|2021-05-18 12:59:10|737798.3|736798.3|737825|736825|737825|736825|737796.3|736796.3|26
1621342760000|2021-05-18 12:59:20|737819.5|736819.5|737839.8|736839.8|737853.6|736853.6|737795.6|736795.6|29
1621342770000|2021-05-18 12:59:30|737845.8|736845.8|737860.9|736860.9|737872.7|736872.7|737831.3|736831.3|25
1621342780000|2021-05-18 12:59:40|737858.2|736858.2|737873|736873|737910|736910|737839.1|736839.1|22
1621342790000|2021-05-18 12:59:50|737875.7|736875.7|737827.9|736827.9|737875.8|736875.8|737810|736810|25
1621342800000|2021-05-18 13:00:00|737830.1|736830.1|737800.6|736800.6|737830.1|736830.1|737785.9|736785.9|36
1621342810000|2021-05-18 13:00:10|737796.3|736796.3|737803.5|736803.5|737822.6|736822.6|737783|736783|33
1621342820000|2021-05-18 13:00:20|737822.1|736822.1|737891.9|736891.9|737899.7|736899.7|737822.1|736822.1|32
1621342830000|2021-05-18 13:00:30|737895.2|736895.2|737893.6|736893.6|737918.2|736918.2|737873.6|736873.6|37
1621342840000|2021-05-18 13:00:40|737891.5|736891.5|737948.4|736948.4|738332.5|736948.4|737853.7|736332.5|29
1621342850000|2021-05-18 13:00:50|737945.3|736945.3|737989.9|736989.9|737989.9|736989.9|737938.4|736938.4|34
1621342860000|2021-05-18 13:01:00|737991|736991|738166.3|737166.3|738166.3|737166.3|737968.3|736968.3|36
1621342870000|2021-05-18 13:01:10|738162.9|737162.9|738213.5|737213.5|738746.6|737248.3|738146.1|736708.7|39
1621342880000|2021-05-18 13:01:20|738203.9|737203.9|738218.4|737218.4|738705.3|737274.2|738185.9|736687.5|38
1621342890000|2021-05-18 13:01:30|738219|737219|738251.2|737251.2|738256.9|737256.9|738208.7|737208.7|34
1621342900000|2021-05-18 13:01:40|738241.8|737241.8|738205.6|737205.6|738248.8|737248.8|738185.7|737185.7|40
1621342910000|2021-05-18 13:01:50|738197.3|737197.3|738228|737228|738240.1|737240.1|738197.3|737197.3|38
1621342920000|2021-05-18 13:02:00|738227.6|737227.6|738185.2|737185.2|738250.6|737250.6|738180.4|737180.4|32
1621342930000|2021-05-18 13:02:10|738196.5|737196.5|738237.3|737237.3|738257.4|737257.4|738196.5|737196.5|38
1621342940000|2021-05-18 13:02:20|738237|737237|738194.4|737194.4|738690.5|737243.9|738177.5|736677.7|36
1621342950000|2021-05-18 13:02:30|738195.7|737195.7|738187.9|737187.9|738684.7|737207.8|738157.6|736664.3|38
1621342960000|2021-05-18 13:02:40|738189.5|737189.5|738151.5|737151.5|738194|737194|738140.7|737140.7|34
1621342970000|2021-05-18 13:02:50|738151.6|737151.6|738034.7|737034.7|738161.2|737161.2|738034.7|737034.7|28
1621342980000|2021-05-18 13:03:00|738042.7|737042.7|738039.5|737039.5|738072.1|737072.1|738039.5|737039.5|25
1621342990000|2021-05-18 13:03:10|738031.6|737031.6|738131.9|737131.9|738633.5|737149.1|738031.6|736633.5|29
1621343000000|2021-05-18 13:03:20|738132.3|737132.3|738152|737152|738163.5|737163.5|738132.3|737132.3|27
1621343010000|2021-05-18 13:03:30|738140.9|737140.9|738146.7|737146.7|738183.2|737183.2|738140.9|737140.9|26
1621343020000|2021-05-18 13:03:40|738151.3|737151.3|738160.4|737160.4|738164.7|737164.7|738121.5|737121.5|31
1621343030000|2021-05-18 13:03:50|738158.9|737158.9|738173.8|737173.8|738670.1|737186.8|738158.9|736663.5|27
1621343040000|2021-05-18 13:04:00|738171.2|737171.2|738084.5|737084.5|738191.1|737191.1|738070.4|737070.4|31
1621343050000|2021-05-18 13:04:10|738079|737079|738145|737145|738625.7|737165.8|738079|736619.6|40
1621343060000|2021-05-18 13:04:20|738130.2|737130.2|738215.4|737215.4|738235.6|737235.6|738118|737118|35
1621343070000|2021-05-18 13:04:30|738214.2|737214.2|738219.5|737219.5|738248.6|737248.6|738214.2|737214.2|33
1621343080000|2021-05-18 13:04:40|738222|737222|738242.5|737242.5|738265.2|737265.2|738222|737222|33
1621343090000|2021-05-18 13:04:50|738242.7|737242.7|738252.8|737252.8|738273.6|737273.6|738240.5|737240.5|34
1621343100000|2021-05-18 13:05:00|738256.2|737256.2|738354.9|737354.9|738378.5|737378.5|738256.2|737256.2|39
1621343110000|2021-05-18 13:05:10|738350|737350|738411.1|737411.1|738420.7|737420.7|738350|737350|38
1621343120000|2021-05-18 13:05:20|738412.9|737412.9|738351.8|737351.8|738414.7|737414.7|738351.8|737351.8|31
1621343130000|2021-05-18 13:05:30|738352.7|737352.7|738283.5|737283.5|738352.7|737352.7|738267.2|737267.2|37
1621343140000|2021-05-18 13:05:40|738277.8|737277.8|738266.5|737266.5|738284|737284|738263.2|737263.2|30
1621343150000|2021-05-18 13:05:50|738270.7|737270.7|738277|737277|738277|737277|738267.4|737267.4|24
1621343160000|2021-05-18 13:06:00|738278.4|737278.4|738274.5|737274.5|738304.9|737304.9|738273.7|737273.7|30
1621343170000|2021-05-18 13:06:10|738275.1|737275.1|738262.2|737262.2|738283.2|737283.2|738257.9|737257.9|23
1621343180000|2021-05-18 13:06:20|738265.3|737265.3|738223.6|737223.6|738726.5|737266.1|738221.7|736726.5|21
1621343190000|2021-05-18 13:06:30|738229.3|737229.3|738256.5|737256.5|738258.1|737258.1|738217.7|737217.7|27
1621343200000|2021-05-18 13:06:40|738255.5|737255.5|738243.2|737243.2|738255.5|737255.5|738236.1|737236.1|29
1621343210000|2021-05-18 13:06:50|738244.2|737244.2|738224.9|737224.9|738248.7|737248.7|738219.4|737219.4|26
1621343220000|2021-05-18 13:07:00|738225|737225|738211.2|737211.2|738225.5|737225.5|738202.5|737202.5|26
1621343230000|2021-05-18 13:07:10|738145.5|737145.5|738271.7|737271.7|738273.3|737273.3|738126.4|737126.4|36
1621343240000|2021-05-18 13:07:20|738248.9|737248.9|738273.1|737273.1|738281.8|737281.8|738248.9|737248.9|34
1621343250000|2021-05-18 13:07:30|738270.5|737270.5|738260.6|737260.6|738278.5|737278.5|738252.6|737252.6|30
1621343260000|2021-05-18 13:07:40|738258.6|737258.6|738256.4|737256.4|738266.7|737266.7|738252.5|737252.5|36
1621343270000|2021-05-18 13:07:50|738258.2|737258.2|738188.9|737188.9|738267.3|737267.3|738174.4|737174.4|27
1621343280000|2021-05-18 13:08:00|738192|737192|738199.4|737199.4|738210.6|737210.6|738185.9|737185.9|26
1621343290000|2021-05-18 13:08:10|738201.2|737201.2|738302.7|737302.7|738309.5|737309.5|738104.9|737104.9|37
1621343300000|2021-05-18 13:08:20|738297.2|737297.2|738324.6|737324.6|738331.9|737331.9|738283.4|737283.4|31
1621343310000|2021-05-18 13:08:30|738325|737325|738387.1|737387.1|738390.4|737390.4|738321.7|737321.7|31
1621343320000|2021-05-18 13:08:40|738382.5|737382.5|738259.7|737259.7|738382.5|737382.5|738234.3|737234.3|36
1621343330000|2021-05-18 13:08:50|738261.9|737261.9|738352.8|737352.8|738353.4|737353.4|738261.3|737261.3|24
1621343340000|2021-05-18 13:09:00|738347.6|737347.6|738207.9|737207.9|738715.5|737391.3|738197.4|736715.5|40
1621343350000|2021-05-18 13:09:10|738194.2|737194.2|738186.8|737186.8|738194.2|737194.2|738151.6|737151.6|36
1621343360000|2021-05-18 13:09:20|738185.8|737185.8|738216.9|737216.9|738664.8|737219.3|738150.3|736654.6|37
1621343370000|2021-05-18 13:09:30|738214.9|737214.9|738211.8|737211.8|738718.8|737226.8|738207.8|736716.7|34
1621343380000|2021-05-18 13:09:40|738198.4|737198.4|738300.6|737300.6|738785.4|737305.4|738196.3|736776.6|33
1621343390000|2021-05-18 13:09:50|738299.1|737299.1|738402.2|737402.2|738410.6|737410.6|738299.1|737299.1|31
1621343400000|2021-05-18 13:10:00|738401|737401|738431.8|737431.8|738442.2|737442.2|738401|737401|35
1621343410000|2021-05-18 13:10:10|738432.8|737432.8|738425.6|737425.6|738432.8|737432.8|738409.5|737409.5|36
1621343420000|2021-05-18 13:10:20|738425.4|737425.4|738423.2|737423.2|738470|737470|738421.7|737421.7|28
1621343430000|2021-05-18 13:10:30|738430.3|737430.3|738417.2|737417.2|738441.3|737441.3|738416.1|737416.1|26
1621343440000|2021-05-18 13:10:40|738419.2|737419.2|738297.5|737297.5|738433.5|737433.5|738286.7|737286.7|30
1621343450000|2021-05-18 13:10:50|738317.3|737317.3|738405.3|737405.3|738409.6|737409.6|738289.3|737289.3|39
1621343460000|2021-05-18 13:11:00|738410.1|737410.1|738432.9|737432.9|738461.5|737461.5|738402.1|737402.1|35
1621343470000|2021-05-18 13:11:10|738433.7|737433.7|738429.8|737429.8|738441.6|737441.6|738413.3|737413.3|25
1621343480000|2021-05-18 13:11:20|738430.3|737430.3|738433.1|737433.1|738440|737440|738424.7|737424.7|26
1621343490000|2021-05-18 13:11:30|738427.1|737427.1|738428.5|737428.5|738437.9|737437.9|738417.3|737417.3|29
1621343500000|2021-05-18 13:11:40|738428.4|737428.4|738416.1|737416.1|738431.3|737431.3|738399.2|737399.2|36
1621343510000|2021-05-18 13:11:50|738414.9|737414.9|738426.7|737426.7|738428.2|737428.2|738402.1|737402.1|33
1621343520000|2021-05-18 13:12:00|738413.6|737413.6|738427.8|737427.8|738439|737439|738408.4|737408.4|30
1621343530000|2021-05-18 13:12:10|738427.6|737427.6|738431.6|737431.6|738436.5|737436.5|738419.7|737419.7|27
1621343540000|2021-05-18 13:12:20|738424.6|737424.6|738443.1|737443.1|738937.8|737444.8|738424.6|736937.8|28
1621343550000|2021-05-18 13:12:30|738442.4|737442.4|738388.7|737388.7|738442.4|737442.4|738383.1|737383.1|26
1621343560000|2021-05-18 13:12:40|738389.5|737389.5|738393.8|737393.8|738398.5|737398.5|738387.9|737387.9|23
1621343570000|2021-05-18 13:12:50|738393.1|737393.1|738421.4|737421.4|738449.6|737449.6|738393.1|737393.1|27
1621343580000|2021-05-18 13:13:00|738421.3|737421.3|738417.7|737417.7|738423.4|737423.4|738391.2|737391.2|23
1621343590000|2021-05-18 13:13:10|738418.9|737418.9|738412.7|737412.7|738421.3|737421.3|738400.8|737400.8|22
1621343600000|2021-05-18 13:13:20|738412.9|737412.9|738417.3|737417.3|738424.7|737424.7|738407.7|737407.7|21
1621343610000|2021-05-18 13:13:30|738422.6|737422.6|738405.3|737405.3|738423.5|737423.5|738404.9|737404.9|24
1621343620000|2021-05-18 13:13:40|738401.4|737401.4|738448.3|737448.3|738448.3|737448.3|738370.2|737370.2|31
1621343630000|2021-05-18 13:13:50|738441.3|737441.3|738442.6|737442.6|738452.3|737452.3|738431.5|737431.5|25
1621343640000|2021-05-18 13:14:00|738440.6|737440.6|738456|737456|738458.6|737458.6|738440.5|737440.5|39
1621343650000|2021-05-18 13:14:10|738451.6|737451.6|738427.4|737427.4|738458.7|737458.7|738415.9|737415.9|37
1621343660000|2021-05-18 13:14:20|738415|737415|738433.7|737433.7|738438.4|737438.4|738414.9|737414.9|36
1621343670000|2021-05-18 13:14:30|738436.9|737436.9|738429.5|737429.5|738445.8|737445.8|738426|737426|26
1621343680000|2021-05-18 13:14:40|738446|737446|738449.4|737449.4|738455.9|737455.9|738424.1|737424.1|32
1621343690000|2021-05-18 13:14:50|738451.6|737451.6|738387.3|737387.3|738934.5|737451.6|738379.4|736933.3|26
1621343700000|2021-05-18 13:15:00|738386.4|737386.4|738419.1|737419.1|738912.5|737451.9|738384.4|736905.7|36
1621343710000|2021-05-18 13:15:10|738418.1|737418.1|738416.3|737416.3|738423.6|737423.6|738409.7|737409.7|31
1621343720000|2021-05-18 13:15:20|738438.6|737438.6|738390.8|737390.8|738945.5|737452.3|738390.8|736942.5|33
1621343730000|2021-05-18 13:15:30|738390.7|737390.7|738409|737409|738426.1|737426.1|738390.6|737390.6|23
1621343740000|2021-05-18 13:15:40|738406.2|737406.2|738413|737413|738416.2|737416.2|738406.2|737406.2|22
1621343750000|2021-05-18 13:15:50|738412.2|737412.2|738408.5|737408.5|738416|737416|738397.9|737397.9|26
1621343760000|2021-05-18 13:16:00|738411.9|737411.9|738405.2|737405.2|738420.9|737420.9|738396.2|737396.2|27
1621343770000|2021-05-18 13:16:10|738407.2|737407.2|738433.1|737433.1|738944|737439.8|738407.2|736918.5|34
1621343780000|2021-05-18 13:16:20|738430.6|737430.6|738400.5|737400.5|738431.5|737431.5|738393.9|737393.9|30
1621343790000|2021-05-18 13:16:30|738401.1|737401.1|738342|737342|738401.6|737401.6|738341|737341|29
1621343800000|2021-05-18 13:16:40|738342.2|737342.2|738358|737358|738359.3|737359.3|738334|737334|23
1621343810000|2021-05-18 13:16:50|738359.5|737359.5|738336.3|737336.3|738363|737363|738333.7|737333.7|16
1621343820000|2021-05-18 13:17:00|738339.7|737339.7|738333.8|737333.8|738340.4|737340.4|738328.9|737328.9|20
1621343830000|2021-05-18 13:17:10|738332|737332|738337.7|737337.7|738341.4|737341.4|738313.1|737313.1|27
1621343840000|2021-05-18 13:17:20|738337.2|737337.2|738327|737327|738337.5|737337.5|738298.2|737298.2|29
1621343850000|2021-05-18 13:17:30|738327.3|737327.3|738363.6|737363.6|738368.8|737368.8|738320.4|737320.4|25
1621343860000|2021-05-18 13:17:40|738363.8|737363.8|738409.4|737409.4|738411|737411|738351.4|737351.4|27
1621343870000|2021-05-18 13:17:50|738409.6|737409.6|738412.7|737412.7|738412.7|737412.7|738398.9|737398.9|29
1621343880000|2021-05-18 13:18:00|738410|737410|738401.2|737401.2|738418.6|737418.6|738393|737393|26
1621343890000|2021-05-18 13:18:10|738398.2|737398.2|738444.1|737444.1|738445.9|737445.9|738397.2|737397.2|26
1621343900000|2021-05-18 13:18:20|738445.4|737445.4|738438.9|737438.9|738445.4|737445.4|738438.9|737438.9|15
1621343910000|2021-05-18 13:18:30|738440.2|737440.2|738472.2|737472.2|738473.1|737473.1|738432.8|737432.8|17
1621343920000|2021-05-18 13:18:40|738471.8|737471.8|738447.8|737447.8|738478.3|737478.3|738431.8|737431.8|29
1621343930000|2021-05-18 13:18:50|738448.1|737448.1|738455.8|737455.8|738461.5|737461.5|738445.4|737445.4|16
1621343940000|2021-05-18 13:19:00|738458.1|737458.1|738461.7|737461.7|738467.6|737467.6|738458.1|737458.1|20
1621343950000|2021-05-18 13:19:10|738463.1|737463.1|738437.1|737437.1|738488.3|737488.3|738434.5|737434.5|18
1621343960000|2021-05-18 13:19:20|738437.3|737437.3|738454.5|737454.5|738454.5|737454.5|738435.7|737435.7|20
1621343970000|2021-05-18 13:19:30|738442|737442|738434.5|737434.5|738457.2|737457.2|738433|737433|21
1621343980000|2021-05-18 13:19:40|738428.1|737428.1|738412.3|737412.3|738429.8|737429.8|738409.6|737409.6|18
1621343990000|2021-05-18 13:19:50|738412.1|737412.1|738407.6|737407.6|738413.9|737413.9|738407.6|737407.6|11
1621344000000|2021-05-18 13:20:00|738407.5|737407.5|738427|737427|738427|737427|738351.9|737351.9|29
1621344010000|2021-05-18 13:20:10|738425.2|737425.2|738417.8|737417.8|738438.6|737438.6|738415.9|737415.9|18
1621344020000|2021-05-18 13:20:20|738418.8|737418.8|738410.9|737410.9|738445.4|737445.4|738409.1|737409.1|28
1621344030000|2021-05-18 13:20:30|738412|737412|738398.7|737398.7|738413.7|737413.7|738395.1|737395.1|18
1621344040000|2021-05-18 13:20:40|738401.9|737401.9|738374.9|737374.9|738409.5|737409.5|738364.2|737364.2|27
1621344050000|2021-05-18 13:20:50|738377.9|737377.9|738375.5|737375.5|738379.9|737379.9|738364|737364|22
1621344060000|2021-05-18 13:21:00|738376|737376|738380.3|737380.3|738389.9|737389.9|738367.8|737367.8|29
1621344070000|2021-05-18 13:21:10|738373.5|737373.5|738336.8|737336.8|738378.2|737378.2|738336.8|737336.8|28
1621344080000|2021-05-18 13:21:20|738337.1|737337.1|738340.5|737340.5|738344.7|737344.7|738335.2|737335.2|15
1621344090000|2021-05-18 13:21:30|738339.4|737339.4|738318.1|737318.1|738339.4|737339.4|738300.5|737300.5|26
1621344100000|2021-05-18 13:21:40|738321.3|737321.3|738295|737295|738322.7|737322.7|738294.5|737294.5|23
1621344110000|2021-05-18 13:21:50|738294.5|737294.5|738292.7|737292.7|738299.1|737299.1|738289.3|737289.3|24
1621344120000|2021-05-18 13:22:00|738292.8|737292.8|738294|737294|738307.2|737307.2|738285.2|737285.2|25
1621344130000|2021-05-18 13:22:10|738293.2|737293.2|738259|737259|738293.2|737293.2|738178.6|737178.6|36
1621344140000|2021-05-18 13:22:20|738252.3|737252.3|738249.5|737249.5|738272.5|737272.5|738247.1|737247.1|36
1621344150000|2021-05-18 13:22:30|738257.5|737257.5|738196|737196|738306.6|737306.6|738193.2|737193.2|31
1621344160000|2021-05-18 13:22:40|738199.9|737199.9|738264|737264|738281.5|737281.5|738193.5|737193.5|33
1621344170000|2021-05-18 13:22:50|738260|737260|738222.5|737222.5|738260|737260|738213.4|737213.4|30
1621344180000|2021-05-18 13:23:00|738225.6|737225.6|738243.1|737243.1|738252.5|737252.5|738220.2|737220.2|27
1621344190000|2021-05-18 13:23:10|738243.6|737243.6|738244.5|737244.5|738262.6|737262.6|738240.4|737240.4|28
1621344200000|2021-05-18 13:23:20|738242.5|737242.5|738232.7|737232.7|738242.7|737242.7|738218.7|737218.7|32
1621344210000|2021-05-18 13:23:30|738233.5|737233.5|738175.8|737175.8|738233.5|737233.5|738175.1|737175.1|33
1621344220000|2021-05-18 13:23:40|738162.4|737162.4|738201|737201|738697.6|737201|738159.7|736694.1|29
1621344230000|2021-05-18 13:23:50|738199.1|737199.1|738235.5|737235.5|738240.3|737240.3|738193.8|737193.8|24
1621344240000|2021-05-18 13:24:00|738224.8|737224.8|738219|737219|738246.8|737246.8|738212.3|737212.3|26
1621344250000|2021-05-18 13:24:10|738217.1|737217.1|738191.2|737191.2|738217.1|737217.1|738166.2|737166.2|30
1621344260000|2021-05-18 13:24:20|738192|737192|738102.3|737102.3|738195|737195|738077.4|737077.4|25
1621344270000|2021-05-18 13:24:30|738104|737104|738070.9|737070.9|738111.6|737111.6|738070.9|737070.9|35
1621344280000|2021-05-18 13:24:40|738073.4|737073.4|738135|737135|738138.3|737138.3|738046.6|737046.6|31
1621344290000|2021-05-18 13:24:50|738134.3|737134.3|738140.1|737140.1|738168.8|737168.8|738134.3|737134.3|31
1621344300000|2021-05-18 13:25:00|738141|737141|738160.8|737160.8|738209.5|737209.5|738139|737139|30
1621344310000|2021-05-18 13:25:10|738161.3|737161.3|738146.8|737146.8|738161.3|737161.3|738137.1|737137.1|31
1621344320000|2021-05-18 13:25:20|738143.4|737143.4|738071|737071|738154.3|737154.3|738050.9|737050.9|36
1621344330000|2021-05-18 13:25:30|738068.5|737068.5|738076.7|737076.7|738078|737078|738063.4|737063.4|31
1621344340000|2021-05-18 13:25:40|738080.5|737080.5|738078.4|737078.4|738081|737081|738058.1|737058.1|24
1621344350000|2021-05-18 13:25:50|738077.7|737077.7|738101.9|737101.9|738105.2|737105.2|738077.7|737077.7|23
1621344360000|2021-05-18 13:26:00|738101.5|737101.5|738106.8|737106.8|738117.3|737117.3|738098.3|737098.3|28
1621344370000|2021-05-18 13:26:10|738106.3|737106.3|738094.3|737094.3|738135.6|737135.6|738085.3|737085.3|30
1621344380000|2021-05-18 13:26:20|738093.2|737093.2|738092.8|737092.8|738105.3|737105.3|738092.8|737092.8|22
1621344390000|2021-05-18 13:26:30|738093.4|737093.4|738109.9|737109.9|738121.6|737121.6|738093.4|737093.4|24
1621344400000|2021-05-18 13:26:40|738108.2|737108.2|738093.8|737093.8|738116.6|737116.6|738093.8|737093.8|22
1621344410000|2021-05-18 13:26:50|738093.9|737093.9|738116|737116|738119.5|737119.5|738092.9|737092.9|27
1621344420000|2021-05-18 13:27:00|738114.8|737114.8|738135.7|737135.7|738145.3|737145.3|738098|737098|31
1621344430000|2021-05-18 13:27:10|738138.1|737138.1|738157.2|737157.2|738638.5|737158.2|738134.3|736638.5|18
1621344440000|2021-05-18 13:27:20|738158.5|737158.5|738138.7|737138.7|738167.1|737167.1|738128.2|737128.2|21
1621344450000|2021-05-18 13:27:30|738130.5|737130.5|738092.6|737092.6|738130.5|737130.5|738081.9|737081.9|20
1621344460000|2021-05-18 13:27:40|738088|737088|738091.6|737091.6|738097.3|737097.3|738086.9|737086.9|17
1621344470000|2021-05-18 13:27:50|738095.4|737095.4|738082.6|737082.6|738095.4|737095.4|738081|737081|13
1621344480000|2021-05-18 13:28:00|738082.9|737082.9|738081.2|737081.2|738101.5|737101.5|738081.2|737081.2|15
1621344490000|2021-05-18 13:28:10|738080.7|737080.7|738081.8|737081.8|738085.6|737085.6|738073.3|737073.3|17
1621344500000|2021-05-18 13:28:20|738096.9|737096.9|738091.9|737091.9|738096.9|737096.9|738084.7|737084.7|13
1621344510000|2021-05-18 13:28:30|738085.3|737085.3|738083.1|737083.1|738086.2|737086.2|738079.9|737079.9|13
1621344520000|2021-05-18 13:28:40|738087.9|737087.9|738091.4|737091.4|738096.5|737096.5|738082.6|737082.6|15
1621344530000|2021-05-18 13:28:50|738091.8|737091.8|738088.5|737088.5|738099.1|737099.1|738085.9|737085.9|15
1621344540000|2021-05-18 13:29:00|738103.4|737103.4|738093.7|737093.7|738103.4|737103.4|738092.9|737092.9|14
1621344550000|2021-05-18 13:29:10|738094.6|737094.6|738065.8|737065.8|738094.6|737094.6|738062.4|737062.4|17
1621344560000|2021-05-18 13:29:20|738065.6|737065.6|738077.7|737077.7|738078|737078|738064|737064|20
1621344570000|2021-05-18 13:29:30|738079.9|737079.9|738079.9|737079.9|738082.1|737082.1|738077|737077|13
1621344580000|2021-05-18 13:29:40|738080.3|737080.3|738083.6|737083.6|738089.7|737089.7|738080.3|737080.3|11
1621344590000|2021-05-18 13:29:50|738083.7|737083.7|738065.9|737065.9|738083.7|737083.7|738064.9|737064.9|22
1621344600000|2021-05-18 13:30:00|738063.3|737063.3|738025|737025|738063.3|737063.3|738021.1|737021.1|29
1621344610000|2021-05-18 13:30:10|738033|737033|738001.4|737001.4|738048.9|737048.9|737999.3|736999.3|26
1621344620000|2021-05-18 13:30:20|737995.1|736995.1|737884.9|736884.9|737995.1|736995.1|737881.8|736881.8|27
1621344630000|2021-05-18 13:30:30|737882.3|736882.3|737808.7|736808.7|737916.7|736916.7|737808.7|736808.7|26
1621344640000|2021-05-18 13:30:40|737812.3|736812.3|737828.1|736828.1|737860.8|736860.8|737804.5|736804.5|28
1621344650000|2021-05-18 13:30:50|737828.9|736828.9|737799.3|736799.3|737831.4|736831.4|737793.5|736793.5|27
1621344660000|2021-05-18 13:31:00|737821|736821|737753.5|736753.5|737898.4|736898.4|737753.5|736753.5|29
1621344670000|2021-05-18 13:31:10|737755.5|736755.5|737728.9|736728.9|737769.8|736769.8|737728.9|736728.9|27
1621344680000|2021-05-18 13:31:20|737735.6|736735.6|737745|736745|737764|736764|737726.8|736726.8|28
1621344690000|2021-05-18 13:31:30|737747.9|736747.9|737730.5|736730.5|738224.4|736761.4|737646.4|736214.5|29
1621344700000|2021-05-18 13:31:40|737725.3|736725.3|737741.6|736741.6|737744.2|736744.2|737691.5|736691.5|25
1621344710000|2021-05-18 13:31:50|738250.2|736250.2|737736.4|736736.4|738253.2|736756.8|737708.7|736249.4|28
1621344720000|2021-05-18 13:32:00|737735.1|736735.1|737755.8|736755.8|738253.9|736800.2|737735.1|736253.9|27
1621344730000|2021-05-18 13:32:10|737800.9|736800.9|737816.3|736816.3|738330.3|736846.3|737762.1|736271.3|29
1621344740000|2021-05-18 13:32:20|737819.1|736819.1|737881|736881|738370|736881|737810|736349.6|28
1621344750000|2021-05-18 13:32:30|737875.5|736875.5|737909.6|736909.6|737960.8|736960.8|737873.9|736873.9|27
1621344760000|2021-05-18 13:32:40|737880.9|736880.9|737862.2|736862.2|738417.2|736967.4|737853.1|736401.2|27
1621344770000|2021-05-18 13:32:50|737862|736862|737871.4|736871.4|737906.5|736906.5|737839.1|736839.1|28
1621344780000|2021-05-18 13:33:00|737878.4|736878.4|737858|736858|737903.6|736903.6|737857.5|736857.5|28
1621344790000|2021-05-18 13:33:10|737865.7|736865.7|737868.5|736868.5|737882.5|736882.5|737839.6|736839.6|28
1621344800000|2021-05-18 13:33:20|737876|736876|738028|737028|738036.7|737036.7|737871|736871|29
1621344810000|2021-05-18 13:33:30|738032|737032|738011.9|737011.9|738071.8|737071.8|738011.9|737011.9|28
1621344820000|2021-05-18 13:33:40|738015.1|737015.1|738059.5|737059.5|738059.5|737059.5|737993.9|736993.9|28
1621344830000|2021-05-18 13:33:50|738057.1|737057.1|738126.9|737126.9|738126.9|737126.9|738054.7|737054.7|26
1621344840000|2021-05-18 13:34:00|738133|737133|738044.7|737044.7|738141.9|737141.9|738042.7|737042.7|29
1621344850000|2021-05-18 13:34:10|738045.7|737045.7|737947.9|736947.9|738046.6|737046.6|737929.5|736929.5|28
1621344860000|2021-05-18 13:34:20|737949.3|736949.3|737989|736989|737989|736989|737946.4|736946.4|28
1621344870000|2021-05-18 13:34:30|737999.1|736999.1|737965.9|736965.9|737999.5|736999.5|737949.7|736949.7|26
1621344880000|2021-05-18 13:34:40|737967|736967|737971.4|736971.4|737989|736989|737965.5|736965.5|28
1621344890000|2021-05-18 13:34:50|737976|736976|738008.1|737008.1|738008.1|737008.1|737971.2|736971.2|28
1621344900000|2021-05-18 13:35:00|737998.2|736998.2|737998.2|736998.2|738001.1|737001.1|737967.6|736967.6|28
1621344910000|2021-05-18 13:35:10|737996|736996|737874.9|736874.9|737996|736996|737874.9|736874.9|25
1621344920000|2021-05-18 13:35:20|737873.4|736873.4|737872.8|736872.8|738369.5|736926.1|737828.2|736369.5|27
1621344930000|2021-05-18 13:35:30|737871.8|736871.8|737815.8|736815.8|737876.4|736876.4|737791.7|736791.7|29
1621344940000|2021-05-18 13:35:40|737820.7|736820.7|737817.8|736817.8|737833.6|736833.6|737812.2|736812.2|26
1621344950000|2021-05-18 13:35:50|737817|736817|737818.8|736818.8|737846.4|736846.4|737816.2|736816.2|28
1621344960000|2021-05-18 13:36:00|737820.9|736820.9|737806.3|736806.3|737826.7|736826.7|737794.7|736794.7|25
1621344970000|2021-05-18 13:36:10|737806.9|736806.9|737823.7|736823.7|737823.7|736823.7|737800.4|736800.4|26
1621344980000|2021-05-18 13:36:20|737825.9|736825.9|737809.7|736809.7|737830.8|736830.8|737790.1|736790.1|26
1621344990000|2021-05-18 13:36:30|737808.6|736808.6|737766.2|736766.2|737808.6|736808.6|737736|736736|27
1621345000000|2021-05-18 13:36:40|737767.1|736767.1|737734|736734|737783.4|736783.4|737731.1|736731.1|27
1621345010000|2021-05-18 13:36:50|737726.2|736726.2|737727.6|736727.6|737734.2|736734.2|737711.5|736711.5|23
1621345020000|2021-05-18 13:37:00|737719.1|736719.1|737697.6|736697.6|737737.5|736737.5|737697.3|736697.3|26
1621345030000|2021-05-18 13:37:10|737692.5|736692.5|737681.2|736681.2|737699.9|736699.9|737672.2|736672.2|27
1621345040000|2021-05-18 13:37:20|737680.8|736680.8|737717.8|736717.8|737717.8|736717.8|737667.6|736667.6|27
1621345050000|2021-05-18 13:37:30|737714.8|736714.8|737665.2|736665.2|737717.4|736717.4|737665.2|736665.2|32
1621345060000|2021-05-18 13:37:40|737670.4|736670.4|737618.4|736618.4|737678.5|736678.5|737609.4|736609.4|32
1621345070000|2021-05-18 13:37:50|737617.1|736617.1|737625.9|736625.9|737628|736628|737615.2|736615.2|22
1621345080000|2021-05-18 13:38:00|737624.5|736624.5|737686|736686|737710.2|736710.2|737619|736619|36
1621345090000|2021-05-18 13:38:10|737680.6|736680.6|737707.4|736707.4|737720|736720|737671.5|736671.5|34
1621345100000|2021-05-18 13:38:20|737706.9|736706.9|737682.8|736682.8|737716.1|736716.1|737681.3|736681.3|34
1621345110000|2021-05-18 13:38:30|737682.6|736682.6|737656.3|736656.3|737682.6|736682.6|737656.1|736656.1|36
1621345120000|2021-05-18 13:38:40|737656.7|736656.7|737593.3|736593.3|737665.4|736665.4|737580.9|736580.9|38
1621345130000|2021-05-18 13:38:50|737598.9|736598.9|737596.4|736596.4|737620.5|736620.5|737592.2|736592.2|31
1621345140000|2021-05-18 13:39:00|737602.4|736602.4|737582.6|736582.6|737604.8|736604.8|737582.6|736582.6|38
1621345150000|2021-05-18 13:39:10|737592.4|736592.4|737626.3|736626.3|737628.3|736628.3|737587.6|736587.6|39
1621345160000|2021-05-18 13:39:20|737625.5|736625.5|737611.3|736611.3|737640.9|736640.9|737607.8|736607.8|34
1621345170000|2021-05-18 13:39:30|737599.7|736599.7|737595.2|736595.2|737607.7|736607.7|737579.3|736579.3|37
1621345180000|2021-05-18 13:39:40|737596.5|736596.5|737588.8|736588.8|737596.5|736596.5|737580.8|736580.8|33
1621345190000|2021-05-18 13:39:50|737587.5|736587.5|737573.4|736573.4|737590.3|736590.3|737573.4|736573.4|25
1621345200000|2021-05-18 13:40:00|737570.7|736570.7|737600|736600|737609.9|736609.9|737566.4|736566.4|37
1621345210000|2021-05-18 13:40:10|737599.6|736599.6|737662.7|736662.7|737667|736667|737594.4|736594.4|35
1621345220000|2021-05-18 13:40:20|737663.4|736663.4|737608.3|736608.3|737683.8|736683.8|737596.1|736596.1|38
1621345230000|2021-05-18 13:40:30|737608.2|736608.2|737744.3|736744.3|737744.3|736744.3|737604.8|736604.8|34
1621345240000|2021-05-18 13:40:40|737749|736749|737744.5|736744.5|737752.5|736752.5|737743.3|736743.3|21
1621345250000|2021-05-18 13:40:50|737745.6|736745.6|737736.4|736736.4|737751.7|736751.7|737729|736729|25
1621345260000|2021-05-18 13:41:00|737735.7|736735.7|737742.2|736742.2|737778.4|736778.4|737729.1|736729.1|34
1621345270000|2021-05-18 13:41:10|737747.7|736747.7|737733.5|736733.5|737747.7|736747.7|737718.5|736718.5|33
1621345280000|2021-05-18 13:41:20|737729|736729|737724.4|736724.4|737748.6|736748.6|737719.4|736719.4|32
1621345290000|2021-05-18 13:41:30|737727.3|736727.3|737766|736766|737819|736819|737713.1|736713.1|33
1621345300000|2021-05-18 13:41:40|737769|736769|737781.4|736781.4|737792|736792|737725.1|736725.1|37
1621345310000|2021-05-18 13:41:50|737797|736797|737777.4|736777.4|737813.6|736813.6|737768.1|736768.1|35
1621345320000|2021-05-18 13:42:00|737778.7|736778.7|737803.8|736803.8|737807.6|736807.6|737777.4|736777.4|30
1621345330000|2021-05-18 13:42:10|737805.1|736805.1|737772.7|736772.7|737823.8|736823.8|737769.7|736769.7|37
1621345340000|2021-05-18 13:42:20|737757.5|736757.5|737670.9|736670.9|737771.1|736771.1|737657|736657|38
1621345350000|2021-05-18 13:42:30|737670|736670|737629.9|736629.9|737672.1|736672.1|737618|736618|38
1621345360000|2021-05-18 13:42:40|737638|736638|737591.4|736591.4|737638|736638|737583.1|736583.1|35
1621345370000|2021-05-18 13:42:50|737594|736594|737608.5|736608.5|737608.5|736608.5|737585.3|736585.3|31
1621345380000|2021-05-18 13:43:00|737608.2|736608.2|737626.4|736626.4|737633.9|736633.9|737605.2|736605.2|35
1621345390000|2021-05-18 13:43:10|737628.3|736628.3|737612|736612|737644.3|736644.3|737607|736607|38
1621345400000|2021-05-18 13:43:20|737609.2|736609.2|737631.9|736631.9|737636.2|736636.2|737606.5|736606.5|37
1621345410000|2021-05-18 13:43:30|737633.1|736633.1|737646.9|736646.9|737717|736717|737627.7|736627.7|39
1621345420000|2021-05-18 13:43:40|737647.8|736647.8|737644.5|736644.5|737663.2|736663.2|737631.2|736631.2|36
1621345430000|2021-05-18 13:43:50|737652|736652|737670.2|736670.2|737670.5|736670.5|737638|736638|36
1621345440000|2021-05-18 13:44:00|737661.5|736661.5|737671.5|736671.5|737693.4|736693.4|737648|736648|29
1621345450000|2021-05-18 13:44:10|737662.9|736662.9|737677|736677|737696|736696|737645.6|736645.6|29
1621345460000|2021-05-18 13:44:20|737674.2|736674.2|737642.6|736642.6|737674.7|736674.7|737632.9|736632.9|29
1621345470000|2021-05-18 13:44:30|737644.1|736644.1|737660.8|736660.8|737671|736671|737631.1|736631.1|31
1621345480000|2021-05-18 13:44:40|737665.9|736665.9|737658.2|736658.2|737671|736671|737634.3|736634.3|34
1621345490000|2021-05-18 13:44:50|737656.2|736656.2|737651|736651|737668.3|736668.3|737633.3|736633.3|33
1621345500000|2021-05-18 13:45:00|737650.3|736650.3|737613|736613|737680.3|736680.3|737613|736613|39
1621345510000|2021-05-18 13:45:10|737607.9|736607.9|737614|736614|737633.2|736633.2|737607.9|736607.9|34
1621345520000|2021-05-18 13:45:20|737617|736617|737621.1|736621.1|737634.6|736634.6|737615.2|736615.2|27
1621345530000|2021-05-18 13:45:30|737623.8|736623.8|737605.4|736605.4|737639.7|736639.7|737605.4|736605.4|30
1621345540000|2021-05-18 13:45:40|737603.2|736603.2|737616.7|736616.7|737651.4|736651.4|737603.2|736603.2|35
1621345550000|2021-05-18 13:45:50|737619.3|736619.3|737625.8|736625.8|737642.9|736642.9|737611.1|736611.1|30
1621345560000|2021-05-18 13:46:00|737627.9|736627.9|737647.2|736647.2|737655.8|736655.8|737622.3|736622.3|34
1621345570000|2021-05-18 13:46:10|737649.1|736649.1|737716.8|736716.8|737723.5|736723.5|737649.1|736649.1|36
1621345580000|2021-05-18 13:46:20|737710.6|736710.6|737738.5|736738.5|737740.6|736740.6|737699.6|736699.6|36
1621345590000|2021-05-18 13:46:30|737737.8|736737.8|737821.9|736821.9|737860.5|736860.5|737737.8|736737.8|36
1621345600000|2021-05-18 13:46:40|737812.6|736812.6|737821.3|736821.3|737854.6|736854.6|737799|736799|37
1621345610000|2021-05-18 13:46:50|737821.5|736821.5|737806.2|736806.2|737823.7|736823.7|737801.3|736801.3|29
1621345620000|2021-05-18 13:47:00|737805.4|736805.4|737803.1|736803.1|737820.6|736820.6|737784|736784|36
1621345630000|2021-05-18 13:47:10|737805.8|736805.8|737787.4|736787.4|737806.1|736806.1|737781.8|736781.8|35
1621345640000|2021-05-18 13:47:20|737789.9|736789.9|737698.2|736698.2|737798.4|736798.4|737671.1|736671.1|34
1621345650000|2021-05-18 13:47:30|737704.9|736704.9|737667.2|736667.2|737706.1|736706.1|737667.2|736667.2|36
1621345660000|2021-05-18 13:47:40|737665|736665|737649.6|736649.6|737677.9|736677.9|737637.7|736637.7|35
1621345670000|2021-05-18 13:47:50|737657.2|736657.2|737632.9|736632.9|737662.4|736662.4|737624.5|736624.5|35
1621345680000|2021-05-18 13:48:00|737657.1|736657.1|737559.4|736559.4|737657.2|736657.2|737550.4|736550.4|38
1621345690000|2021-05-18 13:48:10|737558.8|736558.8|737528.5|736528.5|737584|736584|737528.5|736528.5|40
1621345700000|2021-05-18 13:48:20|737532.4|736532.4|737548.7|736548.7|737566|736566|737532.4|736532.4|35
1621345710000|2021-05-18 13:48:30|737547.8|736547.8|737561.9|736561.9|737562.7|736562.7|737547.8|736547.8|29
1621345720000|2021-05-18 13:48:40|737560.9|736560.9|737559.3|736559.3|737560.9|736560.9|737454.7|736454.7|30
1621345730000|2021-05-18 13:48:50|737563.3|736563.3|737654|736654|737661.5|736661.5|737555.8|736555.8|35
1621345740000|2021-05-18 13:49:00|737672.4|736672.4|737674.9|736674.9|737676.4|736676.4|737656.5|736656.5|38
1621345750000|2021-05-18 13:49:10|737672|736672|737574|736574|737673.7|736673.7|737574|736574|39
1621345760000|2021-05-18 13:49:20|737575.9|736575.9|737571.2|736571.2|737610.7|736610.7|737567.6|736567.6|37
1621345770000|2021-05-18 13:49:30|737569.8|736569.8|737593.6|736593.6|737603.6|736603.6|737569.1|736569.1|35
1621345780000|2021-05-18 13:49:40|737602.5|736602.5|737612|736612|737623|736623|737586.3|736586.3|35
1621345790000|2021-05-18 13:49:50|737608.9|736608.9|737575.5|736575.5|737623.7|736623.7|737567.6|736567.6|36
1621345800000|2021-05-18 13:50:00|737575.2|736575.2|737587|736587|737599.3|736599.3|737575.2|736575.2|30
1621345810000|2021-05-18 13:50:10|737586.5|736586.5|737555.4|736555.4|737589.1|736589.1|737550.5|736550.5|30
1621345820000|2021-05-18 13:50:20|737555.3|736555.3|737538.7|736538.7|737558|736558|737524.1|736524.1|28
1621345830000|2021-05-18 13:50:30|737542.9|736542.9|737496.1|736496.1|737548.3|736548.3|737493.4|736493.4|30
1621345840000|2021-05-18 13:50:40|737499.4|736499.4|737494.6|736494.6|737507.9|736507.9|737482.4|736482.4|32
1621345850000|2021-05-18 13:50:50|737496.5|736496.5|737497.2|736497.2|737507.7|736507.7|737496.5|736496.5|28
1621345860000|2021-05-18 13:51:00|737507.8|736507.8|737545.4|736545.4|737578.5|736578.5|737493|736493|39
1621345870000|2021-05-18 13:51:10|737543.1|736543.1|737542.4|736542.4|737564.9|736564.9|737520.1|736520.1|39
1621345880000|2021-05-18 13:51:20|737540|736540|737492.5|736492.5|737550.4|736550.4|737492.5|736492.5|35
1621345890000|2021-05-18 13:51:30|737495.2|736495.2|737494.5|736494.5|737495.2|736495.2|737481.7|736481.7|31
1621345900000|2021-05-18 13:51:40|737489.4|736489.4|737579.9|736579.9|737579.9|736579.9|737487.7|736487.7|32
1621345910000|2021-05-18 13:51:50|737582.4|736582.4|737582.3|736582.3|737592.8|736592.8|737578.8|736578.8|30
1621345920000|2021-05-18 13:52:00|737583|736583|737523.1|736523.1|737585.1|736585.1|737517|736517|32
1621345930000|2021-05-18 13:52:10|737563.5|736563.5|737563.8|736563.8|737571.4|736571.4|737551.7|736551.7|24
1621345940000|2021-05-18 13:52:20|737563.6|736563.6|737577|736577|737590.2|736590.2|737563.6|736563.6|34
1621345950000|2021-05-18 13:52:30|737575.9|736575.9|737578.4|736578.4|737598.7|736598.7|737573.8|736573.8|33
1621345960000|2021-05-18 13:52:40|737580.4|736580.4|737577.5|736577.5|737600.4|736600.4|737577.5|736577.5|32
1621345970000|2021-05-18 13:52:50|737578.3|736578.3|737671.7|736671.7|737732.7|736732.7|737572.4|736572.4|37
1621345980000|2021-05-18 13:53:00|737677.6|736677.6|737670.7|736670.7|737692.2|736692.2|737659.1|736659.1|35
1621345990000|2021-05-18 13:53:10|737670.3|736670.3|737674.4|736674.4|737729.8|736729.8|737668.5|736668.5|31
1621346000000|2021-05-18 13:53:20|737677.5|736677.5|737656.4|736656.4|737705|736705|737654.4|736654.4|33
1621346010000|2021-05-18 13:53:30|737670.1|736670.1|737603.7|736603.7|737671.4|736671.4|737587.1|736587.1|35
1621346020000|2021-05-18 13:53:40|737603.1|736603.1|737605|736605|737614.1|736614.1|737596.4|736596.4|34
1621346030000|2021-05-18 13:53:50|737606.2|736606.2|737583|736583|737613.8|736613.8|737583|736583|33
1621346040000|2021-05-18 13:54:00|737583.5|736583.5|737631.2|736631.2|737639.8|736639.8|737560.2|736560.2|33
1621346050000|2021-05-18 13:54:10|737639|736639|737628.6|736628.6|737649.7|736649.7|737610.3|736610.3|33
1621346060000|2021-05-18 13:54:20|737627|736627|737642.7|736642.7|737646.4|736646.4|737592.1|736592.1|32
1621346070000|2021-05-18 13:54:30|737641.7|736641.7|737587|736587|737643.9|736643.9|737585.5|736585.5|35
1621346080000|2021-05-18 13:54:40|737590.5|736590.5|737546.4|736546.4|737613.8|736613.8|737527.2|736527.2|36
1621346090000|2021-05-18 13:54:50|737545.4|736545.4|737538.4|736538.4|737547.7|736547.7|737506.5|736506.5|35
1621346100000|2021-05-18 13:55:00|737544.5|736544.5|737539.8|736539.8|737560.4|736560.4|737537.9|736537.9|38
1621346110000|2021-05-18 13:55:10|737523|736523|737577|736577|737577.5|736577.5|737520.7|736520.7|39
1621346120000|2021-05-18 13:55:20|737587.5|736587.5|737614.8|736614.8|737632.1|736632.1|737587.5|736587.5|37
1621346130000|2021-05-18 13:55:30|737620.1|736620.1|737636.5|736636.5|737647.4|736647.4|737615.2|736615.2|32
1621346140000|2021-05-18 13:55:40|737629.4|736629.4|737612.5|736612.5|737634.6|736634.6|737604.3|736604.3|33
1621346150000|2021-05-18 13:55:50|737609.1|736609.1|737644.6|736644.6|737652.1|736652.1|737606.7|736606.7|37
1621346160000|2021-05-18 13:56:00|737643.7|736643.7|737662.7|736662.7|737673.2|736673.2|737638.1|736638.1|34
1621346170000|2021-05-18 13:56:10|737662.3|736662.3|737685.4|736685.4|737688.4|736688.4|737657.2|736657.2|32
1621346180000|2021-05-18 13:56:20|737686.1|736686.1|737678.6|736678.6|737696.3|736696.3|737674.5|736674.5|32
1621346190000|2021-05-18 13:56:30|737685.1|736685.1|737687.3|736687.3|737694.8|736694.8|737677.4|736677.4|29
1621346200000|2021-05-18 13:56:40|737686.1|736686.1|737673.7|736673.7|737706.2|736706.2|737659.5|736659.5|32
1621346210000|2021-05-18 13:56:50|737685.5|736685.5|737706.4|736706.4|737708.8|736708.8|737680.3|736680.3|38
1621346220000|2021-05-18 13:57:00|737706.5|736706.5|737692.2|736692.2|737711.3|736711.3|737684.4|736684.4|36
1621346230000|2021-05-18 13:57:10|737687.6|736687.6|737680.8|736680.8|737696.1|736696.1|737654.3|736654.3|31
1621346240000|2021-05-18 13:57:20|737680.2|736680.2|737690.9|736690.9|737696.8|736696.8|737676.1|736676.1|33
1621346250000|2021-05-18 13:57:30|737690.1|736690.1|737691.1|736691.1|737700.3|736700.3|737671.2|736671.2|39
1621346260000|2021-05-18 13:57:40|737691.2|736691.2|737677.6|736677.6|737691.2|736691.2|737669.6|736669.6|32
1621346270000|2021-05-18 13:57:50|737676.8|736676.8|737709.8|736709.8|737736.3|736736.3|737675.5|736675.5|32
1621346280000|2021-05-18 13:58:00|737721.1|736721.1|737685.9|736685.9|737727.5|736727.5|737685.5|736685.5|37
1621346290000|2021-05-18 13:58:10|737688.5|736688.5|737699.3|736699.3|737708.9|736708.9|737682.8|736682.8|31
1621346300000|2021-05-18 13:58:20|737701.5|736701.5|737718.2|736718.2|737729.7|736729.7|737689.8|736689.8|34
1621346310000|2021-05-18 13:58:30|737714.7|736714.7|737710.6|736710.6|737721.9|736721.9|737707.5|736707.5|35
1621346320000|2021-05-18 13:58:40|737714.1|736714.1|737761.3|736761.3|737762|736762|737714.1|736714.1|37
1621346330000|2021-05-18 13:58:50|737759.5|736759.5|737755.1|736755.1|737775.2|736775.2|737742.2|736742.2|33
1621346340000|2021-05-18 13:59:00|737753.6|736753.6|737744.8|736744.8|737754.5|736754.5|737729.7|736729.7|40
1621346350000|2021-05-18 13:59:10|737745.6|736745.6|737696|736696|737747.7|736747.7|737691.5|736691.5|35
1621346360000|2021-05-18 13:59:20|737690|736690|737713.8|736713.8|737744|736744|737686.7|736686.7|37
1621346370000|2021-05-18 13:59:30|737709.7|736709.7|737749.6|736749.6|737749.6|736749.6|737703.7|736703.7|39
1621346380000|2021-05-18 13:59:40|737751.2|736751.2|737745.8|736745.8|737769.6|736769.6|737745.8|736745.8|33
1621346390000|2021-05-18 13:59:50|737741.9|736741.9|737759.1|736759.1|737765.6|736765.6|737736.1|736736.1|38
1621346400000|2021-05-18 14:00:00|737761.7|736761.7|737823.2|736823.2|737828.4|736828.4|737760|736760|33
1621346410000|2021-05-18 14:00:10|737823.1|736823.1|737825.1|736825.1|737828.1|736828.1|737823.1|736823.1|29
1621346420000|2021-05-18 14:00:20|737823.2|736823.2|737836.7|736836.7|737849.9|736849.9|737823.1|736823.1|36
1621346430000|2021-05-18 14:00:30|737836.4|736836.4|737834|736834|737865.1|736865.1|737822.5|736822.5|31
1621346440000|2021-05-18 14:00:40|737832.5|736832.5|737822.4|736822.4|737835.9|736835.9|737815.5|736815.5|32
1621346450000|2021-05-18 14:00:50|737817.2|736817.2|737806.3|736806.3|737830.9|736830.9|737770|736770|39
1621346460000|2021-05-18 14:01:00|737806.6|736806.6|737828.2|736828.2|737831.2|736831.2|737806.2|736806.2|34
1621346470000|2021-05-18 14:01:10|737827.5|736827.5|737824.4|736824.4|737833.7|736833.7|737819.3|736819.3|33
1621346480000|2021-05-18 14:01:20|737826.7|736826.7|737812|736812|737830.7|736830.7|737795.9|736795.9|33
1621346490000|2021-05-18 14:01:30|737810.7|736810.7|737826.5|736826.5|737831.9|736831.9|737801.4|736801.4|31
1621346500000|2021-05-18 14:01:40|737829.1|736829.1|737858.1|736858.1|737864.7|736864.7|737826.5|736826.5|37
1621346510000|2021-05-18 14:01:50|737859.9|736859.9|737867|736867|737873.1|736873.1|737854.7|736854.7|31
1621346520000|2021-05-18 14:02:00|737877.7|736877.7|737896.2|736896.2|737901|736901|737877.4|736877.4|31
1621346530000|2021-05-18 14:02:10|737899.9|736899.9|737906.6|736906.6|737910.9|736910.9|737885.7|736885.7|28
1621346540000|2021-05-18 14:02:20|737906.4|736906.4|737926|736926|737926|736926|737902.1|736902.1|28
1621346550000|2021-05-18 14:02:30|737921.3|736921.3|737960.9|736960.9|737973|736973|737920.2|736920.2|31
1621346560000|2021-05-18 14:02:40|737970.8|736970.8|738036.3|737036.3|738036.3|737036.3|737968.1|736968.1|22
1621346570000|2021-05-18 14:02:50|738016.5|737016.5|738041.3|737041.3|738047.5|737047.5|738015.6|737015.6|33
1621346580000|2021-05-18 14:03:00|738044.6|737044.6|738095.8|737095.8|738110|737110|738044.5|737044.5|37
1621346590000|2021-05-18 14:03:10|738099.9|737099.9|738111.7|737111.7|738121|737121|738097.9|737097.9|29
1621346600000|2021-05-18 14:03:20|738114.9|737114.9|738086.9|737086.9|738114.9|737114.9|738079.7|737079.7|31
1621346610000|2021-05-18 14:03:30|738086.1|737086.1|738069.1|737069.1|738092.2|737092.2|738054.2|737054.2|40
1621346620000|2021-05-18 14:03:40|738092.7|737092.7|738097.1|737097.1|738113.6|737113.6|738083.4|737083.4|38
1621346630000|2021-05-18 14:03:50|738091.4|737091.4|738104.7|737104.7|738106.7|737106.7|738080.4|737080.4|32
1621346640000|2021-05-18 14:04:00|738100.3|737100.3|738084.9|737084.9|738599.5|737108.8|738066.3|736599.5|38
1621346650000|2021-05-18 14:04:10|738085.7|737085.7|738092|737092|738102.2|737102.2|738069.2|737069.2|35
1621346660000|2021-05-18 14:04:20|738094.8|737094.8|738083.2|737083.2|738094.8|737094.8|738071.3|737071.3|27
1621346670000|2021-05-18 14:04:30|738082.7|737082.7|738110.9|737110.9|738131.3|737131.3|738076.6|737076.6|34
1621346680000|2021-05-18 14:04:40|738110.7|737110.7|738079|737079|738111.3|737111.3|738076.6|737076.6|30
1621346690000|2021-05-18 14:04:50|738078.3|737078.3|738097.7|737097.7|738102.3|737102.3|738078.3|737078.3|35
1621346700000|2021-05-18 14:05:00|738095.2|737095.2|738140|737140|738149.7|737149.7|738084.2|737084.2|30
1621346710000|2021-05-18 14:05:10|738141|737141|738135.2|737135.2|738141|737141|738102.7|737102.7|38
1621346720000|2021-05-18 14:05:20|738139.9|737139.9|738128.8|737128.8|738149.2|737149.2|738118.8|737118.8|36
1621346730000|2021-05-18 14:05:30|738198.4|737198.4|738229|737229|738235.5|737235.5|738198.4|737198.4|29
1621346740000|2021-05-18 14:05:40|738231.3|737231.3|738192.7|737192.7|738231.3|737231.3|738162.9|737162.9|39
1621346750000|2021-05-18 14:05:50|738197.3|737197.3|738256.2|737256.2|738269.3|737269.3|738187.8|737187.8|36
1621346760000|2021-05-18 14:06:00|738252.4|737252.4|738263.2|737263.2|738267.3|737267.3|738252.4|737252.4|39
1621346770000|2021-05-18 14:06:10|738259.8|737259.8|738251.4|737251.4|738260.2|737260.2|738249.3|737249.3|36
1621346780000|2021-05-18 14:06:20|738251.3|737251.3|738256.7|737256.7|738277.6|737277.6|738249.4|737249.4|40
1621346790000|2021-05-18 14:06:30|738258.6|737258.6|738256.3|737256.3|738259.7|737259.7|738231.9|737231.9|37
1621346800000|2021-05-18 14:06:40|738255.3|737255.3|738270.4|737270.4|738278.1|737278.1|738252.5|737252.5|38
1621346810000|2021-05-18 14:06:50|738266.7|737266.7|738322.3|737322.3|738322.4|737322.4|738257|737257|30
1621346820000|2021-05-18 14:07:00|738325.8|737325.8|738312.5|737312.5|738346|737346|738312.5|737312.5|37
1621346830000|2021-05-18 14:07:10|738318.1|737318.1|738345.2|737345.2|738345.2|737345.2|738294.8|737294.8|37
1621346840000|2021-05-18 14:07:20|738349.3|737349.3|738307.8|737307.8|738351.1|737351.1|738291.9|737291.9|35
1621346850000|2021-05-18 14:07:30|738316.6|737316.6|738298.8|737298.8|738336.5|737336.5|738298.1|737298.1|29
1621346860000|2021-05-18 14:07:40|738316.4|737316.4|738322.3|737322.3|738345.7|737345.7|738307.5|737307.5|34
1621346870000|2021-05-18 14:07:50|738320.4|737320.4|738304.1|737304.1|738320.4|737320.4|738261.3|737261.3|36
1621346880000|2021-05-18 14:08:00|738302.9|737302.9|738306.8|737306.8|738331|737331|738274.6|737274.6|36
1621346890000|2021-05-18 14:08:10|738306.9|737306.9|738279.8|737279.8|738337.8|737337.8|738279.8|737279.8|36
1621346900000|2021-05-18 14:08:20|738280.3|737280.3|738280.7|737280.7|738291.1|737291.1|738260|737260|35
1621346910000|2021-05-18 14:08:30|738284.3|737284.3|738283.2|737283.2|738296.5|737296.5|738274.3|737274.3|36
1621346920000|2021-05-18 14:08:40|738288|737288|738298.3|737298.3|738335.8|737335.8|738281.4|737281.4|34
1621346930000|2021-05-18 14:08:50|738295.2|737295.2|738299.5|737299.5|738304.8|737304.8|738288.4|737288.4|30
1621346940000|2021-05-18 14:09:00|738297.2|737297.2|738368.5|737368.5|738379.5|737379.5|738296.6|737296.6|34
1621346950000|2021-05-18 14:09:10|738368.1|737368.1|738355.6|737355.6|738369.3|737369.3|738347.9|737347.9|33
1621346960000|2021-05-18 14:09:20|738359.9|737359.9|738315.3|737315.3|738359.9|737359.9|738308.2|737308.2|32
1621346970000|2021-05-18 14:09:30|738315.7|737315.7|738320.7|737320.7|738329.5|737329.5|738315.7|737315.7|27
1621346980000|2021-05-18 14:09:40|738322.2|737322.2|738375.1|737375.1|738376.1|737376.1|738305.3|737305.3|31
1621346990000|2021-05-18 14:09:50|738365|737365|738363.3|737363.3|738384.2|737384.2|738350.7|737350.7|35
1621347000000|2021-05-18 14:10:00|738366|737366|738386|737386|738398.3|737398.3|738314.3|737314.3|37
1621347010000|2021-05-18 14:10:10|738390.2|737390.2|738386.8|737386.8|738396.5|737396.5|738369.8|737369.8|36
1621347020000|2021-05-18 14:10:20|738394.7|737394.7|738355.9|737355.9|738394.7|737394.7|738321.5|737321.5|33
1621347030000|2021-05-18 14:10:30|738338.1|737338.1|738242.3|737242.3|738352.7|737352.7|738221.2|737221.2|36
1621347040000|2021-05-18 14:10:40|738250.5|737250.5|738272.5|737272.5|738297.6|737297.6|738249.5|737249.5|37
1621347050000|2021-05-18 14:10:50|738275.3|737275.3|738321.5|737321.5|738783.6|737321.5|738260.4|736762.2|36
1621347060000|2021-05-18 14:11:00|738317.9|737317.9|738335.3|737335.3|738352.6|737352.6|738313.5|737313.5|38
1621347070000|2021-05-18 14:11:10|738333.6|737333.6|738355.8|737355.8|738365.7|737365.7|738291.6|737291.6|32
1621347080000|2021-05-18 14:11:20|738357.2|737357.2|738329.4|737329.4|738362.4|737362.4|738319.4|737319.4|38
1621347090000|2021-05-18 14:11:30|738327.5|737327.5|738311.1|737311.1|738342.1|737342.1|738292.5|737292.5|34
1621347100000|2021-05-18 14:11:40|738303.7|737303.7|738312.4|737312.4|738339|737339|738287.7|737287.7|33
1621347110000|2021-05-18 14:11:50|738314.1|737314.1|738319.4|737319.4|738322.3|737322.3|738302|737302|30
1621347120000|2021-05-18 14:12:00|738321.8|737321.8|738310.5|737310.5|738329.4|737329.4|738301|737301|33
1621347130000|2021-05-18 14:12:10|738306|737306|738325.1|737325.1|738354.1|737354.1|738306|737306|35
1621347140000|2021-05-18 14:12:20|738325.5|737325.5|738364.4|737364.4|738406.8|737406.8|738325.5|737325.5|36
1621347150000|2021-05-18 14:12:30|738371.4|737371.4|738310.9|737310.9|738382.7|737382.7|738305.1|737305.1|34
1621347160000|2021-05-18 14:12:40|738315.5|737315.5|738303.8|737303.8|738320.4|737320.4|738302.8|737302.8|30
1621347170000|2021-05-18 14:12:50|738302.2|737302.2|738293.4|737293.4|738323.5|737323.5|738291.2|737291.2|28
1621347180000|2021-05-18 14:13:00|738295.9|737295.9|738294.6|737294.6|738299.4|737299.4|738284.2|737284.2|34
1621347190000|2021-05-18 14:13:10|738294.3|737294.3|738296|737296|738300.5|737300.5|738289.4|737289.4|32
1621347200000|2021-05-18 14:13:20|738294.5|737294.5|738304.5|737304.5|738306.7|737306.7|738294.5|737294.5|25
1621347210000|2021-05-18 14:13:30|738307.9|737307.9|738312.9|737312.9|738318.7|737318.7|738304.8|737304.8|24
1621347220000|2021-05-18 14:13:40|738309.2|737309.2|738319.4|737319.4|738319.4|737319.4|738302.9|737302.9|16
1621347230000|2021-05-18 14:13:50|738319.1|737319.1|738314.1|737314.1|738324.3|737324.3|738302.2|737302.2|24
1621347240000|2021-05-18 14:14:00|738315.2|737315.2|738409.7|737409.7|738415.2|737415.2|738305.5|737305.5|30
1621347250000|2021-05-18 14:14:10|738398.4|737398.4|738409.6|737409.6|738422.5|737422.5|738398.4|737398.4|24
1621347260000|2021-05-18 14:14:20|738410.3|737410.3|738405|737405|738419.9|737419.9|738405|737405|28
1621347270000|2021-05-18 14:14:30|738406.2|737406.2|738419.9|737419.9|738422.4|737422.4|738396.8|737396.8|32
1621347280000|2021-05-18 14:14:40|738410.1|737410.1|738407.9|737407.9|738437.4|737437.4|738403.8|737403.8|35
1621347290000|2021-05-18 14:14:50|738415.9|737415.9|738420|737420|738432.3|737432.3|738404.9|737404.9|35
1621347300000|2021-05-18 14:15:00|738422.5|737422.5|738435.1|737435.1|738447|737447|738416.2|737416.2|33
1621347310000|2021-05-18 14:15:10|738442.6|737442.6|738431.3|737431.3|738456.2|737456.2|738415.4|737415.4|30
1621347320000|2021-05-18 14:15:20|738432.2|737432.2|738409.8|737409.8|738438.7|737438.7|738409.2|737409.2|26
1621347330000|2021-05-18 14:15:30|738408.1|737408.1|738417.4|737417.4|738429.4|737429.4|738388.7|737388.7|33
1621347340000|2021-05-18 14:15:40|738416.5|737416.5|738426.7|737426.7|738426.7|737426.7|738404|737404|34
1621347350000|2021-05-18 14:15:50|738415.5|737415.5|738448.5|737448.5|738459|737459|738413.2|737413.2|28
1621347360000|2021-05-18 14:16:00|738429|737429|738438.9|737438.9|738451|737451|738422.7|737422.7|33
1621347370000|2021-05-18 14:16:10|738440.1|737440.1|738427.3|737427.3|738440.1|737440.1|738412.7|737412.7|30
1621347380000|2021-05-18 14:16:20|738420.8|737420.8|738425.3|737425.3|738440.6|737440.6|738420.8|737420.8|35
1621347390000|2021-05-18 14:16:30|738425.1|737425.1|738399.6|737399.6|738432.5|737432.5|738399.6|737399.6|30
1621347400000|2021-05-18 14:16:40|738408|737408|738420.1|737420.1|738444.9|737444.9|738408|737408|33
1621347410000|2021-05-18 14:16:50|738417.5|737417.5|738409.7|737409.7|738421.6|737421.6|738396.3|737396.3|37
1621347420000|2021-05-18 14:17:00|738385.6|737385.6|738403.7|737403.7|738408.3|737408.3|738374.4|737374.4|34
1621347430000|2021-05-18 14:17:10|738400.7|737400.7|738388.2|737388.2|738401.6|737401.6|738340.1|737340.1|35
1621347440000|2021-05-18 14:17:20|738386.9|737386.9|738367.1|737367.1|738394.4|737394.4|738366.9|737366.9|37
1621347450000|2021-05-18 14:17:30|738368.9|737368.9|738295.1|737295.1|738387.1|737387.1|738282.1|737282.1|36
1621347460000|2021-05-18 14:17:40|738292.4|737292.4|738339.8|737339.8|738356.4|737356.4|738292.4|737292.4|36
1621347470000|2021-05-18 14:17:50|738336.7|737336.7|738344|737344|738354.2|737354.2|738325.6|737325.6|35
1621347480000|2021-05-18 14:18:00|738343.5|737343.5|738347.5|737347.5|738352.6|737352.6|738336.9|737336.9|31
1621347490000|2021-05-18 14:18:10|738348.6|737348.6|738327.6|737327.6|738348.6|737348.6|738325.9|737325.9|27
1621347500000|2021-05-18 14:18:20|738327.1|737327.1|738340.8|737340.8|738346.6|737346.6|738327.1|737327.1|28
1621347510000|2021-05-18 14:18:30|738333.3|737333.3|738338.2|737338.2|738344.3|737344.3|738329.5|737329.5|27
1621347520000|2021-05-18 14:18:40|738339.4|737339.4|738360.5|737360.5|738360.5|737360.5|738312.5|737312.5|23
1621347530000|2021-05-18 14:18:50|738350|737350|738362.6|737362.6|738369.9|737369.9|738350|737350|22
1621347540000|2021-05-18 14:19:00|738361|737361|738443.3|737443.3|738443.3|737443.3|738361|737361|32
1621347550000|2021-05-18 14:19:10|738427.1|737427.1|738422.1|737422.1|738433.6|737433.6|738418.6|737418.6|25
1621347560000|2021-05-18 14:19:20|738419.9|737419.9|738426.9|737426.9|738427.3|737427.3|738417.7|737417.7|28
1621347570000|2021-05-18 14:19:30|738426.7|737426.7|738424.5|737424.5|738442.4|737442.4|738420.1|737420.1|28
1621347580000|2021-05-18 14:19:40|738426.4|737426.4|738453.2|737453.2|738461.4|737461.4|738412.6|737412.6|33
1621347590000|2021-05-18 14:19:50|738449.6|737449.6|738412.5|737412.5|738465.2|737465.2|738395.7|737395.7|37
1621347600000|2021-05-18 14:20:00|738406.4|737406.4|738408.3|737408.3|738424.6|737424.6|738394.1|737394.1|36
1621347610000|2021-05-18 14:20:10|738409.2|737409.2|738313.6|737313.6|738409.2|737409.2|738298|737298|36
1621347620000|2021-05-18 14:20:20|738337.1|737337.1|738306.7|737306.7|738342.9|737342.9|738280.6|737280.6|38
1621347630000|2021-05-18 14:20:30|738311.8|737311.8|738289.2|737289.2|738326.2|737326.2|738278.3|737278.3|38
1621347640000|2021-05-18 14:20:40|738292|737292|738273.3|737273.3|738298.7|737298.7|738273.3|737273.3|30
1621347650000|2021-05-18 14:20:50|738274.7|737274.7|738292|737292|738294.8|737294.8|738270.5|737270.5|33
1621347660000|2021-05-18 14:21:00|738293.5|737293.5|738325.3|737325.3|738330.9|737330.9|738292.4|737292.4|31
1621347670000|2021-05-18 14:21:10|738328|737328|738337|737337|738377.2|737377.2|738278|737278|35
1621347680000|2021-05-18 14:21:20|738318.9|737318.9|738326.3|737326.3|738334.7|737334.7|738302.1|737302.1|35
1621347690000|2021-05-18 14:21:30|738325.3|737325.3|738327.2|737327.2|738358|737358|738309.3|737309.3|36
1621347700000|2021-05-18 14:21:40|738329.6|737329.6|738295.3|737295.3|738329.6|737329.6|738293.1|737293.1|38
1621347710000|2021-05-18 14:21:50|738294.4|737294.4|738283.3|737283.3|738315.5|737315.5|738264.7|737264.7|32
1621347720000|2021-05-18 14:22:00|738313.9|737313.9|738298.5|737298.5|738316.9|737316.9|738272.6|737272.6|36
1621347730000|2021-05-18 14:22:10|738291.2|737291.2|738289.8|737289.8|738316.2|737316.2|738283.2|737283.2|39
1621347740000|2021-05-18 14:22:20|738285.3|737285.3|738297.1|737297.1|738297.1|737297.1|738281|737281|33
1621347750000|2021-05-18 14:22:30|738303.3|737303.3|738296.6|737296.6|738309.9|737309.9|738286.1|737286.1|36
1621347760000|2021-05-18 14:22:40|738288.8|737288.8|738266.4|737266.4|738323.5|737323.5|738264.5|737264.5|35
1621347770000|2021-05-18 14:22:50|738266.6|737266.6|738279.6|737279.6|738279.6|737279.6|738258.7|737258.7|26
1621347780000|2021-05-18 14:23:00|738277.9|737277.9|738304|737304|738304.5|737304.5|738269|737269|32
1621347790000|2021-05-18 14:23:10|738287.6|737287.6|738304.5|737304.5|738310.9|737310.9|738254.3|737254.3|26
1621347800000|2021-05-18 14:23:20|738266.8|737266.8|738305.9|737305.9|738318.5|737318.5|738263.5|737263.5|34
1621347810000|2021-05-18 14:23:30|738304.8|737304.8|738270.1|737270.1|738313.3|737313.3|738266.7|737266.7|35
1621347820000|2021-05-18 14:23:40|738266.9|737266.9|738269|737269|738273|737273|738255.6|737255.6|29
1621347830000|2021-05-18 14:23:50|738269.8|737269.8|738272.2|737272.2|738277.4|737277.4|738254|737254|27
1621347840000|2021-05-18 14:24:00|738281|737281|738260.3|737260.3|738283.4|737283.4|738255.6|737255.6|29
1621347850000|2021-05-18 14:24:10|738259.2|737259.2|738142.2|737142.2|738269.9|737269.9|738142.2|737142.2|40
1621347860000|2021-05-18 14:24:20|738167.6|737167.6|738167|737167|738197.4|737197.4|738166.8|737166.8|37
1621347870000|2021-05-18 14:24:30|738172.7|737172.7|738155.9|737155.9|738172.7|737172.7|738153.8|737153.8|29
1621347880000|2021-05-18 14:24:40|738156.4|737156.4|738156.6|737156.6|738166.7|737166.7|738137.6|737137.6|35
1621347890000|2021-05-18 14:24:50|738159.9|737159.9|738144.2|737144.2|738165.6|737165.6|738143.1|737143.1|37
1621347900000|2021-05-18 14:25:00|738142.9|737142.9|738123|737123|738174.7|737174.7|738106.7|737106.7|35
1621347910000|2021-05-18 14:25:10|738121|737121|738095.3|737095.3|738137.6|737137.6|738090.4|737090.4|35
1621347920000|2021-05-18 14:25:20|738095.1|737095.1|738079.3|737079.3|738109.2|737109.2|738079.3|737079.3|35
1621347930000|2021-05-18 14:25:30|738078.3|737078.3|738092.5|737092.5|738098.9|737098.9|738075|737075|30
1621347940000|2021-05-18 14:25:40|738085.7|737085.7|738105.4|737105.4|738115.1|737115.1|738064.5|737064.5|34
1621347950000|2021-05-18 14:25:50|738109|737109|738075.5|737075.5|738116.1|737116.1|738070|737070|32
1621347960000|2021-05-18 14:26:00|738075.1|737075.1|738087.7|737087.7|738094.1|737094.1|738075.1|737075.1|27
1621347970000|2021-05-18 14:26:10|738086.4|737086.4|738125.1|737125.1|738126.7|737126.7|738086.4|737086.4|28
1621347980000|2021-05-18 14:26:20|738126.7|737126.7|738064.2|737064.2|738126.7|737126.7|738059.8|737059.8|38
1621347990000|2021-05-18 14:26:30|738064.9|737064.9|738059.3|737059.3|738067.2|737067.2|738059.2|737059.2|26
1621348000000|2021-05-18 14:26:40|738070|737070|738134|737134|738136.4|737136.4|738070|737070|27
1621348010000|2021-05-18 14:26:50|738135.9|737135.9|738136|737136|738136|737136|738090.7|737090.7|27
1621348020000|2021-05-18 14:27:00|738126.4|737126.4|738153.7|737153.7|738154.7|737154.7|738113.6|737113.6|27
1621348030000|2021-05-18 14:27:10|738148.8|737148.8|738128.2|737128.2|738152.9|737152.9|738111.6|737111.6|32
1621348040000|2021-05-18 14:27:20|738127.3|737127.3|738140.6|737140.6|738155.2|737155.2|738124.3|737124.3|34
1621348050000|2021-05-18 14:27:30|738137.7|737137.7|738160.5|737160.5|738160.5|737160.5|738133.9|737133.9|34
1621348060000|2021-05-18 14:27:40|738155.9|737155.9|738132.5|737132.5|738165.3|737165.3|738128.2|737128.2|37
1621348070000|2021-05-18 14:27:50|738140.3|737140.3|738146.6|737146.6|738159.2|737159.2|738138.1|737138.1|22
1621348080000|2021-05-18 14:28:00|738141.1|737141.1|738159.7|737159.7|738165.4|737165.4|738132|737132|19
1621348090000|2021-05-18 14:28:10|738161.9|737161.9|738140.2|737140.2|738165.6|737165.6|738140.2|737140.2|24
1621348100000|2021-05-18 14:28:20|738141.8|737141.8|738182.2|737182.2|738184|737184|738141.8|737141.8|28
1621348110000|2021-05-18 14:28:30|738180.2|737180.2|738241.8|737241.8|738252|737252|738175.9|737175.9|29
1621348120000|2021-05-18 14:28:40|738242.5|737242.5|738267|737267|738271.3|737271.3|738237.2|737237.2|28
1621348130000|2021-05-18 14:28:50|738262.2|737262.2|738266.2|737266.2|738276.7|737276.7|738251.5|737251.5|35
1621348140000|2021-05-18 14:29:00|738265.9|737265.9|738269.2|737269.2|738289.6|737289.6|738254.8|737254.8|30
1621348150000|2021-05-18 14:29:10|738264.4|737264.4|738270.5|737270.5|738282|737282|738251|737251|33
1621348160000|2021-05-18 14:29:20|738271.1|737271.1|738288.1|737288.1|738291.1|737291.1|738270.9|737270.9|29
1621348170000|2021-05-18 14:29:30|738279.9|737279.9|738287.8|737287.8|738289.6|737289.6|738276.5|737276.5|23
1621348180000|2021-05-18 14:29:40|738289.7|737289.7|738294.5|737294.5|738299.4|737299.4|738280.1|737280.1|27
1621348190000|2021-05-18 14:29:50|738294.3|737294.3|738280|737280|738294.9|737294.9|738266.3|737266.3|35
1621348200000|2021-05-18 14:30:00|738284.4|737284.4|738299.7|737299.7|738299.7|737299.7|738274.8|737274.8|32
1621348210000|2021-05-18 14:30:10|738299.6|737299.6|738291.7|737291.7|738305.7|737305.7|738280.5|737280.5|28
1621348220000|2021-05-18 14:30:20|738292.5|737292.5|738288.2|737288.2|738292.5|737292.5|738288.1|737288.1|18
1621348230000|2021-05-18 14:30:30|738287.7|737287.7|738277.3|737277.3|738291.1|737291.1|738277.3|737277.3|28
1621348240000|2021-05-18 14:30:40|738276.3|737276.3|738284.4|737284.4|738284.4|737284.4|738274.3|737274.3|25
1621348250000|2021-05-18 14:30:50|738284.3|737284.3|738280.4|737280.4|738285.7|737285.7|738277.9|737277.9|16
1621348260000|2021-05-18 14:31:00|738280.5|737280.5|738285.3|737285.3|738292.4|737292.4|738273.1|737273.1|22
1621348270000|2021-05-18 14:31:10|738284.1|737284.1|738271.1|737271.1|738284.1|737284.1|738264.6|737264.6|24
1621348280000|2021-05-18 14:31:20|738275.7|737275.7|738278|737278|738278.2|737278.2|738274.5|737274.5|12
1621348290000|2021-05-18 14:31:30|738278.3|737278.3|738339|737339|738344|737344|738276.6|737276.6|18
1621348300000|2021-05-18 14:31:40|738337.5|737337.5|738341.3|737341.3|738342.8|737342.8|738335.9|737335.9|27
1621348310000|2021-05-18 14:31:50|738341.4|737341.4|738332.6|737332.6|738351.6|737351.6|738332.4|737332.4|28
1621348320000|2021-05-18 14:32:00|738331.6|737331.6|738374.6|737374.6|738375.5|737375.5|738311.2|737311.2|31
1621348330000|2021-05-18 14:32:10|738372.3|737372.3|738362.4|737362.4|738380.7|737380.7|738358.9|737358.9|32
1621348340000|2021-05-18 14:32:20|738363.8|737363.8|738371.5|737371.5|738373.3|737373.3|738337.6|737337.6|29
1621348350000|2021-05-18 14:32:30|738366.9|737366.9|738377.4|737377.4|738381.3|737381.3|738353.3|737353.3|35
1621348360000|2021-05-18 14:32:40|738377.3|737377.3|738369.7|737369.7|738383.6|737383.6|738369.7|737369.7|28
1621348370000|2021-05-18 14:32:50|738371.3|737371.3|738358.5|737358.5|738375|737375|738352.7|737352.7|29
1621348380000|2021-05-18 14:33:00|738360|737360|738364.7|737364.7|738371.6|737371.6|738356.1|737356.1|29
1621348390000|2021-05-18 14:33:10|738354.8|737354.8|738363.4|737363.4|738374.9|737374.9|738353.5|737353.5|26
1621348400000|2021-05-18 14:33:20|738357.1|737357.1|738348.6|737348.6|738366|737366|738345.2|737345.2|28
1621348410000|2021-05-18 14:33:30|738348.4|737348.4|738343.7|737343.7|738365|737365|738327.3|737327.3|30
1621348420000|2021-05-18 14:33:40|738345.6|737345.6|738337.7|737337.7|738363.7|737363.7|738336|737336|32
1621348430000|2021-05-18 14:33:50|738336.9|737336.9|738339.1|737339.1|738349.8|737349.8|738322.4|737322.4|30
1621348440000|2021-05-18 14:34:00|738338.5|737338.5|738324.1|737324.1|738346.7|737346.7|738312.6|737312.6|29
1621348450000|2021-05-18 14:34:10|738313|737313|738334.5|737334.5|738334.5|737334.5|738300.1|737300.1|28
1621348460000|2021-05-18 14:34:20|738802.5|736802.5|738387.3|737387.3|738820.5|737397.1|738321.7|736802.5|26
1621348470000|2021-05-18 14:34:30|738387.6|737387.6|738394.5|737394.5|738401.8|737401.8|738387.6|737387.6|23
1621348480000|2021-05-18 14:34:40|738399.7|737399.7|738408.5|737408.5|738410.4|737410.4|738386.4|737386.4|27
1621348490000|2021-05-18 14:34:50|738401.7|737401.7|738398.4|737398.4|738406.4|737406.4|738389.7|737389.7|25
1621348500000|2021-05-18 14:35:00|738398.2|737398.2|738404.2|737404.2|738410.8|737410.8|738396.5|737396.5|23
1621348510000|2021-05-18 14:35:10|738404.9|737404.9|738454.1|737454.1|738473.7|737473.7|738399.1|737399.1|31
1621348520000|2021-05-18 14:35:20|738455.1|737455.1|738468|737468|738492.5|737492.5|738452.5|737452.5|35
1621348530000|2021-05-18 14:35:30|738467.2|737467.2|738472|737472|738484.6|737484.6|738440|737440|35
1621348540000|2021-05-18 14:35:40|738484.3|737484.3|738489.7|737489.7|738489.9|737489.9|738461.3|737461.3|32
1621348550000|2021-05-18 14:35:50|738477.2|737477.2|738482.4|737482.4|738494|737494|738474.1|737474.1|31
1621348560000|2021-05-18 14:36:00|738492.1|737492.1|738612.8|737612.8|738612.8|737612.8|738477|737477|32
1621348570000|2021-05-18 14:36:10|738620.9|737620.9|738628.5|737628.5|739128|737661.7|738605.8|737128|40
1621348580000|2021-05-18 14:36:20|738627.8|737627.8|738550|737550|739121.5|737632.3|738550|737121.5|36
1621348590000|2021-05-18 14:36:30|738551|737551|738491.3|737491.3|738584.7|737584.7|738491.3|737491.3|36
1621348600000|2021-05-18 14:36:40|738485.1|737485.1|738572|737572|738599.3|737599.3|738485.1|737485.1|35
1621348610000|2021-05-18 14:36:50|738531.4|737531.4|738579.8|737579.8|738588.7|737588.7|738520.8|737520.8|35
1621348620000|2021-05-18 14:37:00|738559.8|737559.8|738550.7|737550.7|738574.6|737574.6|738549.6|737549.6|29
1621348630000|2021-05-18 14:37:10|738575.5|737575.5|738560.8|737560.8|738585.3|737585.3|738538.9|737538.9|35
1621348640000|2021-05-18 14:37:20|738555.9|737555.9|738589.2|737589.2|738594.2|737594.2|738552.3|737552.3|31
1621348650000|2021-05-18 14:37:30|738589.9|737589.9|738608.5|737608.5|738613.4|737613.4|738582.6|737582.6|32
1621348660000|2021-05-18 14:37:40|738593.7|737593.7|738625.2|737625.2|738643.1|737643.1|738591.3|737591.3|35
1621348670000|2021-05-18 14:37:50|739115.6|737115.6|738577.4|737577.4|739115.6|737619.5|738577.4|737115.6|36
1621348680000|2021-05-18 14:38:00|738599|737599|738577.1|737577.1|739077.9|737600.5|738565.8|737075.2|35
1621348690000|2021-05-18 14:38:10|738577.4|737577.4|738607.7|737607.7|738613.1|737613.1|738571.4|737571.4|33
1621348700000|2021-05-18 14:38:20|738620.1|737620.1|738591.9|737591.9|739090.7|737620.1|738583|737088.4|33
1621348710000|2021-05-18 14:38:30|738607.8|737607.8|738613.8|737613.8|738626.4|737626.4|738584.8|737584.8|28
1621348720000|2021-05-18 14:38:40|738616.1|737616.1|738576.8|737576.8|739111.1|737616.1|738567.6|737101.5|31
1621348730000|2021-05-18 14:38:50|738589.5|737589.5|739076.5|737076.5|739076.5|737598.6|738568.5|737076.5|31
1621348740000|2021-05-18 14:39:00|739078.6|737078.6|738580.5|737580.5|739078.6|737584.1|738561.6|737077.6|28
1621348750000|2021-05-18 14:39:10|738572.9|737572.9|738569.3|737569.3|738576.6|737576.6|738560.1|737560.1|26
1621348760000|2021-05-18 14:39:20|738573.1|737573.1|738586.2|737586.2|738611.1|737611.1|738562.5|737562.5|32
1621348770000|2021-05-18 14:39:30|738583.7|737583.7|738560.9|737560.9|739087|737588.9|738560.9|737067.7|36
1621348780000|2021-05-18 14:39:40|738562.2|737562.2|738663.4|737663.4|738679.2|737679.2|738559.4|737559.4|36
1621348790000|2021-05-18 14:39:50|738652.6|737652.6|738648.7|737648.7|738661.2|737661.2|738642.9|737642.9|33
1621348800000|2021-05-18 14:40:00|738648.9|737648.9|738940.3|737940.3|739450.3|737940.3|738648.9|737366.9|40
1621348810000|2021-05-18 14:40:10|739447.1|737447.1|738910.9|737910.9|739466.7|737945|738910.4|737417.5|36
1621348820000|2021-05-18 14:40:20|738903.8|737903.8|738844.2|737844.2|739389.7|737905.5|738839.3|737341.7|34
1621348830000|2021-05-18 14:40:30|739347|737347|739283.5|737283.5|739350.5|737856.4|738779.4|737276.3|38
1621348840000|2021-05-18 14:40:40|739284.4|737284.4|739281.3|737281.3|739289.7|737789.3|738769.9|737272.6|35
1621348850000|2021-05-18 14:40:50|739276.6|737276.6|738737.9|737737.9|739276.6|737785.8|738729.6|737240.6|33
1621348860000|2021-05-18 14:41:00|738742.7|737742.7|739370.9|737370.9|739384.3|737867.9|738734.5|737245.3|37
1621348870000|2021-05-18 14:41:10|739371.4|737371.4|739355.2|737355.2|739371.7|737875.5|738810.6|737343|35
1621348880000|2021-05-18 14:41:20|738869.7|737869.7|738862.6|737862.6|738880.6|737880.6|738855|737855|34
1621348890000|2021-05-18 14:41:30|738862.8|737862.8|739301.2|737301.2|739301.2|737866.6|738798.6|737279.4|31
1621348900000|2021-05-18 14:41:40|738797.1|737797.1|738774.9|737774.9|739284.1|737799.2|738769.4|737284.1|34
1621348910000|2021-05-18 14:41:50|738779.1|737779.1|738767.4|737767.4|739309.3|737810.3|738767.4|737264.5|32
1621348920000|2021-05-18 14:42:00|738766.9|737766.9|738744.1|737744.1|739271.9|737816.2|738741.9|737271.9|35
1621348930000|2021-05-18 14:42:10|738738.4|737738.4|738736.5|737736.5|739203.3|737757.4|738667.6|737203.3|37
1621348940000|2021-05-18 14:42:20|738741.6|737741.6|739230|737230|739251.3|737764.7|738726.5|737216.3|36
1621348950000|2021-05-18 14:42:30|739233.4|737233.4|738652.4|737652.4|739257.8|737736|738649.7|737229.2|34
1621348960000|2021-05-18 14:42:40|738654.9|737654.9|738635.8|737635.8|738654.9|737654.9|738614.2|737614.2|30
1621348970000|2021-05-18 14:42:50|738625.5|737625.5|738591.8|737591.8|738629.8|737629.8|738590.2|737590.2|34
1621348980000|2021-05-18 14:43:00|738593.5|737593.5|739098.7|737098.7|739119|737612.3|738569.5|737086.4|39
1621348990000|2021-05-18 14:43:10|739105.6|737105.6|738581.8|737581.8|739105.6|737613.5|738556.2|737084.1|39
1621349000000|2021-05-18 14:43:20|738575|737575|738664.4|737664.4|739094.4|737698.9|738570.1|737079.4|33
1621349010000|2021-05-18 14:43:30|738666.3|737666.3|738665.3|737665.3|738677.3|737677.3|738654.8|737654.8|32
1621349020000|2021-05-18 14:43:40|738667.3|737667.3|738712.1|737712.1|738712.1|737712.1|738651.3|737651.3|33
1621349030000|2021-05-18 14:43:50|738686.1|737686.1|738674.9|737674.9|738699.3|737699.3|738674.9|737674.9|25
1621349040000|2021-05-18 14:44:00|738676.9|737676.9|738750.9|737750.9|739278.2|737778.8|738674.5|737243|34
1621349050000|2021-05-18 14:44:10|738752.5|737752.5|738739.6|737739.6|738760.2|737760.2|738720.8|737720.8|31
1621349060000|2021-05-18 14:44:20|738763.8|737763.8|738708.8|737708.8|739295.6|737804.9|738702.9|737226.1|36
1621349070000|2021-05-18 14:44:30|738708.9|737708.9|738714.8|737714.8|738737.6|737737.6|738707.2|737707.2|39
1621349080000|2021-05-18 14:44:40|738714|737714|738726.4|737726.4|738726.4|737726.4|738708|737708|29
1621349090000|2021-05-18 14:44:50|738726|737726|738671.6|737671.6|738729.4|737729.4|738659.5|737659.5|34
1621349100000|2021-05-18 14:45:00|738665.2|737665.2|738891.6|737891.6|739370.9|737909.9|738659.8|737327.9|40
1621349110000|2021-05-18 14:45:10|738898.1|737898.1|738751.4|737751.4|739354.2|737898.1|738751.4|737306.5|39
1621349120000|2021-05-18 14:45:20|738765.5|737765.5|738674.6|737674.6|738765.5|737765.5|738674.6|737674.6|38
1621349130000|2021-05-18 14:45:30|738692.4|737692.4|739226.7|737226.7|739239.5|737732.8|738672.3|737216.4|37
1621349140000|2021-05-18 14:45:40|738727.7|737727.7|738692.2|737692.2|738770.1|737770.1|738676.7|737676.7|31
1621349150000|2021-05-18 14:45:50|738693.8|737693.8|738682.9|737682.9|738702.1|737702.1|738665.5|737665.5|33
1621349160000|2021-05-18 14:46:00|738680.1|737680.1|738548.1|737548.1|738681|737681|738530.3|737530.3|35
1621349170000|2021-05-18 14:46:10|738538.7|737538.7|738522.5|737522.5|738539.8|737539.8|738504|737504|28
1621349180000|2021-05-18 14:46:20|738524.5|737524.5|738521.8|737521.8|738527.5|737527.5|738510.7|737510.7|36
1621349190000|2021-05-18 14:46:30|738523.9|737523.9|738494.3|737494.3|738535.1|737535.1|738494.3|737494.3|33
1621349200000|2021-05-18 14:46:40|738529.7|737529.7|738524.8|737524.8|738545.5|737545.5|738511.9|737511.9|36
1621349210000|2021-05-18 14:46:50|738523.5|737523.5|738516.5|737516.5|738553.4|737553.4|738494.7|737494.7|34
1621349220000|2021-05-18 14:47:00|738515|737515|738521.3|737521.3|738558.6|737558.6|738499.5|737499.5|33
1621349230000|2021-05-18 14:47:10|738524.9|737524.9|738548.4|737548.4|738559.3|737559.3|738514.6|737514.6|32
1621349240000|2021-05-18 14:47:20|738547.7|737547.7|738523.6|737523.6|739014|737551.1|738499.9|737014|34
1621349250000|2021-05-18 14:47:30|738496.6|737496.6|738444|737444|738941.3|737531.8|738417.7|736895.6|32
1621349260000|2021-05-18 14:47:40|738910.2|736910.2|738896.7|736896.7|738930.9|737423.2|738382.3|736896.7|37
1621349270000|2021-05-18 14:47:50|738387.4|737387.4|738384.3|737384.3|738926.2|737433|738369.5|736867.1|36
1621349280000|2021-05-18 14:48:00|738399.1|737399.1|738373.5|737373.5|738909|737410.6|738371.6|736857.5|40
1621349290000|2021-05-18 14:48:10|738369.3|737369.3|738298.8|737298.8|738879.9|737377.3|738297.1|736852|39
1621349300000|2021-05-18 14:48:20|738302.8|737302.8|738372.4|737372.4|738848.2|737388.3|738282|736795.4|39
1621349310000|2021-05-18 14:48:30|738362.1|737362.1|738332.9|737332.9|738862.4|737375.4|738332.9|736844.6|36
1621349320000|2021-05-18 14:48:40|738326.6|737326.6|738299.4|737299.4|738795.1|737326.6|738226.6|736783|37
1621349330000|2021-05-18 14:48:50|738293.2|737293.2|738277.5|737277.5|738813.2|737302.2|738274.2|736772.5|34
1621349340000|2021-05-18 14:49:00|738279.6|737279.6|738282.5|737282.5|738810.5|737301.6|738266.9|736789.2|34
1621349350000|2021-05-18 14:49:10|738284.9|737284.9|738303.9|737303.9|738788.2|737308.6|738266.1|736772.8|30
1621349360000|2021-05-18 14:49:20|738301.9|737301.9|738775.6|736775.6|738783.9|737322.3|738266.5|736767.7|35
1621349370000|2021-05-18 14:49:30|738778.2|736778.2|738292.4|737292.4|738779|737292.4|738236.9|736749.1|36
1621349380000|2021-05-18 14:49:40|738323|737323|738311.1|737311.1|738339.6|737339.6|738270|737270|39
1621349390000|2021-05-18 14:49:50|738308.8|737308.8|738266.9|737266.9|738754.1|737308.8|738253.9|736743|31
1621349400000|2021-05-18 14:50:00|738263.5|737263.5|738218.2|737218.2|738271.8|737271.8|738218.2|737218.2|34
1621349410000|2021-05-18 14:50:10|738208.6|737208.6|738170|737170|738209.3|737209.3|738170|737170|34
1621349420000|2021-05-18 14:50:20|738175.6|737175.6|738172.2|737172.2|738182.9|737182.9|738172.2|737172.2|23
1621349430000|2021-05-18 14:50:30|738172.4|737172.4|738174.5|737174.5|738180.3|737180.3|738118.9|737118.9|36
1621349440000|2021-05-18 14:50:40|738173.4|737173.4|738185.4|737185.4|738201.3|737201.3|738168.7|737168.7|34
1621349450000|2021-05-18 14:50:50|738182.4|737182.4|738177.1|737177.1|738200.9|737200.9|738171.8|737171.8|32
1621349460000|2021-05-18 14:51:00|738178.8|737178.8|738212.2|737212.2|738212.2|737212.2|738178.8|737178.8|26
1621349470000|2021-05-18 14:51:10|738211.9|737211.9|738294.2|737294.2|738796.5|737304.3|738190.7|736796.5|32
1621349480000|2021-05-18 14:51:20|738294.9|737294.9|738356.1|737356.1|738851.5|737360.6|738293.6|736850.5|36
1621349490000|2021-05-18 14:51:30|738357.1|737357.1|738357.7|737357.7|738835.4|737370.8|738321.7|736822.7|33
1621349500000|2021-05-18 14:51:40|738341.2|737341.2|738824.8|736824.8|738839.3|737341.2|738324|736824.8|30
1621349510000|2021-05-18 14:51:50|738826.3|736826.3|738253.9|737253.9|738845.4|737338.2|738253.9|736801.7|32
1621349520000|2021-05-18 14:52:00|738271.9|737271.9|738299.1|737299.1|738850.7|737352.4|738252.5|736827.9|38
1621349530000|2021-05-18 14:52:10|738300|737300|738305.2|737305.2|738780.7|737314.6|738252.4|736745|34
1621349540000|2021-05-18 14:52:20|738301.4|737301.4|738295.3|737295.3|738306|737306|738265.2|737265.2|32
1621349550000|2021-05-18 14:52:30|738277.4|737277.4|738231|737231|738290|737290|738231|737231|34
1621349560000|2021-05-18 14:52:40|738229.5|737229.5|738202.5|737202.5|738229.5|737229.5|738188.7|737188.7|37
1621349570000|2021-05-18 14:52:50|738203.7|737203.7|738213.4|737213.4|738230.1|737230.1|738193.9|737193.9|35
1621349580000|2021-05-18 14:53:00|738216.1|737216.1|738254.3|737254.3|738263.7|737263.7|738216.1|737216.1|38
1621349590000|2021-05-18 14:53:10|738254.2|737254.2|738294.6|737294.6|738745.8|737296.1|738217|736745.8|35
1621349600000|2021-05-18 14:53:20|738293.3|737293.3|738292.9|737292.9|738310.6|737310.6|738285.3|737285.3|25
1621349610000|2021-05-18 14:53:30|738293.7|737293.7|738288.2|737288.2|738319.7|737319.7|738283.7|737283.7|29
1621349620000|2021-05-18 14:53:40|738289.5|737289.5|738288|737288|738308.6|737308.6|738284.5|737284.5|31
1621349630000|2021-05-18 14:53:50|738289.1|737289.1|738219.1|737219.1|738768.5|737289.1|738211.9|736765.2|31
1621349640000|2021-05-18 14:54:00|738218.6|737218.6|738157.4|737157.4|738218.6|737218.6|738150.3|737150.3|35
1621349650000|2021-05-18 14:54:10|738159.7|737159.7|738137.1|737137.1|738167.7|737167.7|738130.1|737130.1|34
1621349660000|2021-05-18 14:54:20|738137.3|737137.3|738166.6|737166.6|738167.5|737167.5|738123.2|737123.2|28
1621349670000|2021-05-18 14:54:30|738148.1|737148.1|738117.8|737117.8|738196.4|737196.4|738109.8|737109.8|36
1621349680000|2021-05-18 14:54:40|738117.5|737117.5|738085.5|737085.5|738150.9|737150.9|738085.5|737085.5|35
1621349690000|2021-05-18 14:54:50|738097.7|737097.7|738060.6|737060.6|738122.2|737122.2|738035.9|737035.9|37
1621349700000|2021-05-18 14:55:00|738057.4|737057.4|738070.6|737070.6|738080.2|737080.2|738042.5|737042.5|37
1621349710000|2021-05-18 14:55:10|738045.8|737045.8|738063.4|737063.4|738071.2|737071.2|738041.9|737041.9|33
1621349720000|2021-05-18 14:55:20|738550.2|736550.2|738026.4|737026.4|738550.2|737048.8|738021.2|736550.2|37
1621349730000|2021-05-18 14:55:30|738031.9|737031.9|738025.5|737025.5|738041.2|737041.2|738011.5|737011.5|33
1621349740000|2021-05-18 14:55:40|738026|737026|738027|737027|738032.1|737032.1|738003.8|737003.8|35
1621349750000|2021-05-18 14:55:50|738016.6|737016.6|738016.5|737016.5|738030.4|737030.4|737994.4|736994.4|30
1621349760000|2021-05-18 14:56:00|738016.4|737016.4|737978.8|736978.8|738017|737017|737964.3|736964.3|37
1621349770000|2021-05-18 14:56:10|737979.8|736979.8|737970.6|736970.6|737980.4|736980.4|737951.5|736951.5|29
1621349780000|2021-05-18 14:56:20|737971.2|736971.2|737928.8|736928.8|737971.2|736971.2|737912|736912|36
1621349790000|2021-05-18 14:56:30|737929.1|736929.1|737929.9|736929.9|737932.8|736932.8|737904.1|736904.1|30
1621349800000|2021-05-18 14:56:40|737925|736925|737951.7|736951.7|737951.7|736951.7|737916.9|736916.9|30
1621349810000|2021-05-18 14:56:50|737952|736952|737937.4|736937.4|737957.8|736957.8|737924.6|736924.6|34
1621349820000|2021-05-18 14:57:00|737935.5|736935.5|737848.4|736848.4|738355.8|736935.5|737832.5|736351.9|38
1621349830000|2021-05-18 14:57:10|737854.9|736854.9|737835.3|736835.3|737858.6|736858.6|737821.3|736821.3|36
1621349840000|2021-05-18 14:57:20|737835.1|736835.1|737836|736836|738337.9|736843.3|737813.4|736337.9|30
1621349850000|2021-05-18 14:57:30|737833.7|736833.7|737821.3|736821.3|737833.7|736833.7|737810.4|736810.4|36
1621349860000|2021-05-18 14:57:40|737807.9|736807.9|737824.4|736824.4|738348.8|736844.3|737805.4|736307.5|33
1621349870000|2021-05-18 14:57:50|737844.7|736844.7|737847.1|736847.1|738353.2|736861.5|737821.5|736353.2|37
1621349880000|2021-05-18 14:58:00|737863.3|736863.3|737921.5|736921.5|737921.5|736921.5|737847.9|736847.9|36
1621349890000|2021-05-18 14:58:10|737996.8|736996.8|738477.9|736477.9|738495.5|737039.4|737964|736472.2|38
1621349900000|2021-05-18 14:58:20|737977.5|736977.5|738525.5|736525.5|738528.3|737029.3|737973.6|736495.2|38
1621349910000|2021-05-18 14:58:30|738525.9|736525.9|738500.3|736500.3|738525.9|737017.9|737994.6|736491.5|35
1621349920000|2021-05-18 14:58:40|737990.8|736990.8|738513.1|736513.1|738520.4|737027.2|737978.6|736500.6|39
1621349930000|2021-05-18 14:58:50|738005.2|737005.2|737998.3|736998.3|738015.5|737015.5|737963.5|736963.5|38
1621349940000|2021-05-18 14:59:00|737996|736996|738031.4|737031.4|738038|737038|737988.9|736988.9|36
1621349950000|2021-05-18 14:59:10|738021.1|737021.1|737983.8|736983.8|738494.5|737033.1|737983.8|736488|38
1621349960000|2021-05-18 14:59:20|737997|736997|738052.8|737052.8|738052.8|737052.8|737988.9|736988.9|36
1621349970000|2021-05-18 14:59:30|738053.6|737053.6|738029.6|737029.6|738525.6|737053.6|738022.9|736517.4|32
1621349980000|2021-05-18 14:59:40|738024.7|737024.7|738040.3|737040.3|738042.7|737042.7|738014.4|737014.4|33
1621349990000|2021-05-18 14:59:50|738039.1|737039.1|738503.7|736503.7|738506.1|737042.8|738001.7|736497|32
1621350000000|2021-05-18 15:00:00|737975.1|736975.1|738523.5|736523.5|738540.8|737035.5|737949.6|736522.9|36
1621350010000|2021-05-18 15:00:10|738528|736528|738528.9|736528.9|738533.3|737043.5|738026.8|736522|30
1621350020000|2021-05-18 15:00:20|738532.5|736532.5|738054.4|737054.4|738539.4|737054.4|738050.3|736522.3|31
1621350030000|2021-05-18 15:00:30|738062.7|737062.7|738533.2|736533.2|738593.9|737103|738030.6|736532.6|36
1621350040000|2021-05-18 15:00:40|738532.7|736532.7|738539.7|736539.7|738546|737054.3|738021.3|736528|28
1621350050000|2021-05-18 15:00:50|738044.1|737044.1|738047.5|737047.5|738571|737089.4|738042.2|736544|32
1621350060000|2021-05-18 15:01:00|738550.2|736550.2|737868.2|736868.2|738571.5|737083|737847|736340|37
1621350070000|2021-05-18 15:01:10|737871.9|736871.9|737887.1|736887.1|737889.4|736889.4|737868.9|736868.9|37
1621350080000|2021-05-18 15:01:20|737886.3|736886.3|737781|736781|737886.3|736886.3|737773.1|736773.1|36
1621350090000|2021-05-18 15:01:30|737780.1|736780.1|737709.4|736709.4|737780.1|736780.1|737691.3|736691.3|32
1621350100000|2021-05-18 15:01:40|737709.8|736709.8|737804.2|736804.2|737804.2|736804.2|737704.6|736704.6|38
1621350110000|2021-05-18 15:01:50|737803.5|736803.5|737903.3|736903.3|737919.9|736919.9|737803.5|736803.5|36
1621350120000|2021-05-18 15:02:00|737913.6|736913.6|737921|736921|738423.3|736942.5|737912|736423.1|39
1621350130000|2021-05-18 15:02:10|737923.4|736923.4|737945.7|736945.7|738428.5|736954|737917.1|736411.1|38
1621350140000|2021-05-18 15:02:20|737945.6|736945.6|737935|736935|737950|736950|737925.2|736925.2|35
1621350150000|2021-05-18 15:02:30|737942.7|736942.7|737957.9|736957.9|737965.2|736965.2|737942.7|736942.7|33
1621350160000|2021-05-18 15:02:40|737957.8|736957.8|737929.3|736929.3|737964.5|736964.5|737912.9|736912.9|30
1621350170000|2021-05-18 15:02:50|737924.2|736924.2|737890.9|736890.9|737924.2|736924.2|737877.6|736877.6|32
1621350180000|2021-05-18 15:03:00|737887.2|736887.2|737870.2|736870.2|737903.2|736903.2|737870.2|736870.2|29
1621350190000|2021-05-18 15:03:10|737863.3|736863.3|737881.2|736881.2|737881.2|736881.2|737863.3|736863.3|23
1621350200000|2021-05-18 15:03:20|737889.2|736889.2|737892.8|736892.8|737901.9|736901.9|737878.3|736878.3|24
1621350210000|2021-05-18 15:03:30|737891.6|736891.6|737850.8|736850.8|737892.3|736892.3|737849.6|736849.6|18
1621350220000|2021-05-18 15:03:40|737851.5|736851.5|737845|736845|737852.2|736852.2|737838.2|736838.2|21
1621350230000|2021-05-18 15:03:50|737845.5|736845.5|737883.2|736883.2|737892.1|736892.1|737844.5|736844.5|24
1621350240000|2021-05-18 15:04:00|737883.4|736883.4|737882|736882|737894|736894|737874.4|736874.4|27
1621350250000|2021-05-18 15:04:10|737876.3|736876.3|737867.7|736867.7|737880.6|736880.6|737860.4|736860.4|24
1621350260000|2021-05-18 15:04:20|737862|736862|737871.5|736871.5|737874.9|736874.9|737858.7|736858.7|30
1621350270000|2021-05-18 15:04:30|737870.4|736870.4|737854.3|736854.3|737870.4|736870.4|737848.5|736848.5|23
1621350280000|2021-05-18 15:04:40|737853.9|736853.9|737885.9|736885.9|737890.7|736890.7|737853.9|736853.9|29
1621350290000|2021-05-18 15:04:50|737883.3|736883.3|737848.4|736848.4|737892.6|736892.6|737848.4|736848.4|25
1621350300000|2021-05-18 15:05:00|737845.9|736845.9|737823|736823|737849.6|736849.6|737818|736818|32
1621350310000|2021-05-18 15:05:10|737821|736821|737999.4|736999.4|738005.9|737005.9|737821|736821|36
1621350320000|2021-05-18 15:05:20|738004.5|737004.5|738003.3|737003.3|738009.3|737009.3|737998|736998|30
1621350330000|2021-05-18 15:05:30|738002.3|737002.3|737996|736996|738007.9|737007.9|737993.4|736993.4|27
1621350340000|2021-05-18 15:05:40|738000.2|737000.2|737995.1|736995.1|738008.4|737008.4|737994.1|736994.1|26
1621350350000|2021-05-18 15:05:50|737994.7|736994.7|737944.3|736944.3|738456.9|736994.7|737943.7|736453|30
1621350360000|2021-05-18 15:06:00|737953.6|736953.6|737958.5|736958.5|737960|736960|737924.1|736924.1|28
1621350370000|2021-05-18 15:06:10|737959.1|736959.1|737972.3|736972.3|737982.5|736982.5|737940.1|736940.1|18
1621350380000|2021-05-18 15:06:20|737972.7|736972.7|737995.3|736995.3|738006.4|737006.4|737972.7|736972.7|32
1621350390000|2021-05-18 15:06:30|737998.2|736998.2|738000.2|737000.2|738009.4|737009.4|737985.5|736985.5|29
1621350400000|2021-05-18 15:06:40|738000.9|737000.9|737998.6|736998.6|738013.2|737013.2|737988.3|736988.3|30
1621350410000|2021-05-18 15:06:50|737995.2|736995.2|737893.4|736893.4|738001.3|737001.3|737893.3|736893.3|36
1621350420000|2021-05-18 15:07:00|737893.7|736893.7|738400.3|736400.3|738400.3|736925.3|737876.4|736400.3|33
1621350430000|2021-05-18 15:07:10|738394.6|736394.6|737859.2|736859.2|738397.4|736889.2|737853.3|736392.3|27
1621350440000|2021-05-18 15:07:20|737862|736862|737909.4|736909.4|737922.1|736922.1|737829.2|736829.2|32
1621350450000|2021-05-18 15:07:30|737914.5|736914.5|737922|736922|737941.2|736941.2|737910.2|736910.2|25
1621350460000|2021-05-18 15:07:40|737915.7|736915.7|737836.2|736836.2|737917.9|736917.9|737832.5|736832.5|33
1621350470000|2021-05-18 15:07:50|737830.8|736830.8|737845.2|736845.2|737846.2|736846.2|737824.6|736824.6|26
1621350480000|2021-05-18 15:08:00|737846.3|736846.3|737882.7|736882.7|737891.7|736891.7|737826.2|736826.2|35
1621350490000|2021-05-18 15:08:10|737883.9|736883.9|738008.1|737008.1|738011.8|737011.8|737883.9|736883.9|30
1621350500000|2021-05-18 15:08:20|738009.2|737009.2|738014.8|737014.8|738032.7|737032.7|738004.5|737004.5|28
1621350510000|2021-05-18 15:08:30|738016.6|737016.6|738009.8|737009.8|738016.6|737016.6|738008.6|737008.6|34
1621350520000|2021-05-18 15:08:40|738010.5|737010.5|738008.9|737008.9|738018.4|737018.4|738004.1|737004.1|27
1621350530000|2021-05-18 15:08:50|738008|737008|738014.5|737014.5|738019.8|737019.8|738007.3|737007.3|25
1621350540000|2021-05-18 15:09:00|738015.6|737015.6|738013.1|737013.1|738026.7|737026.7|738008.2|737008.2|31
1621350550000|2021-05-18 15:09:10|738012.7|737012.7|738010.8|737010.8|738023.5|737023.5|737999.3|736999.3|27
1621350560000|2021-05-18 15:09:20|738011.8|737011.8|737994.5|736994.5|738023|737023|737991.5|736991.5|26
1621350570000|2021-05-18 15:09:30|737993.2|736993.2|738001.5|737001.5|738014.2|737014.2|737992.1|736992.1|23
1621350580000|2021-05-18 15:09:40|737997.5|736997.5|737992.6|736992.6|738018.1|737018.1|737967|736967|35
1621350590000|2021-05-18 15:09:50|737992|736992|737988|736988|737993.1|736993.1|737965.1|736965.1|31
1621350600000|2021-05-18 15:10:00|737988.5|736988.5|737985|736985|738006.1|737006.1|737985|736985|28
1621350610000|2021-05-18 15:10:10|737996.1|736996.1|737994|736994|738001.6|737001.6|737986.7|736986.7|27
1621350620000|2021-05-18 15:10:20|737994.3|736994.3|737963.1|736963.1|737994.3|736994.3|737943.4|736943.4|32
1621350630000|2021-05-18 15:10:30|737961.9|736961.9|737933.4|736933.4|737966|736966|737931.2|736931.2|36
1621350640000|2021-05-18 15:10:40|737932.6|736932.6|737998|736998|737998|736998|737928.8|736928.8|33
1621350650000|2021-05-18 15:10:50|738006.8|737006.8|738020.6|737020.6|738020.6|737020.6|737989.4|736989.4|31
1621350660000|2021-05-18 15:11:00|738015.7|737015.7|737990|736990|738028.4|737028.4|737987.9|736987.9|30
1621350670000|2021-05-18 15:11:10|737990.6|736990.6|737989.5|736989.5|738026.3|737026.3|737979.7|736979.7|35
1621350680000|2021-05-18 15:11:20|737986.2|736986.2|737941|736941|737990.2|736990.2|737941|736941|31
1621350690000|2021-05-18 15:11:30|737944.7|736944.7|737995.3|736995.3|738002.5|737002.5|737942.1|736942.1|31
1621350700000|2021-05-18 15:11:40|737989.7|736989.7|738014.4|737014.4|738016.6|737016.6|737988.4|736988.4|21
1621350710000|2021-05-18 15:11:50|738014|737014|738026.1|737026.1|738037.4|737037.4|738009.3|737009.3|26
1621350720000|2021-05-18 15:12:00|738027.6|737027.6|737966.5|736966.5|738027.6|737027.6|737966.5|736966.5|34
1621350730000|2021-05-18 15:12:10|737982.9|736982.9|737934.7|736934.7|737982.9|736982.9|737934.7|736934.7|33
1621350740000|2021-05-18 15:12:20|737937.8|736937.8|737931.4|736931.4|737951.2|736951.2|737931.4|736931.4|25
1621350750000|2021-05-18 15:12:30|737938.1|736938.1|737934.6|736934.6|737938.2|736938.2|737927.1|736927.1|27
1621350760000|2021-05-18 15:12:40|737934.1|736934.1|737915.8|736915.8|737934.2|736934.2|737913.8|736913.8|22
1621350770000|2021-05-18 15:12:50|737913.5|736913.5|737906.7|736906.7|737917.1|736917.1|737871|736871|38
1621350780000|2021-05-18 15:13:00|737907|736907|737946.5|736946.5|737953.7|736953.7|737906.1|736906.1|30
1621350790000|2021-05-18 15:13:10|737944|736944|737927.1|736927.1|737946.8|736946.8|737912.9|736912.9|31
1621350800000|2021-05-18 15:13:20|737929.9|736929.9|737912.9|736912.9|737929.9|736929.9|737909.4|736909.4|29
1621350810000|2021-05-18 15:13:30|737924.2|736924.2|737951.3|736951.3|737960.2|736960.2|737922|736922|34
1621350820000|2021-05-18 15:13:40|737947.5|736947.5|737939.8|736939.8|737956.4|736956.4|737934.7|736934.7|31
1621350830000|2021-05-18 15:13:50|737947|736947|737933.2|736933.2|737947|736947|737929.5|736929.5|30
1621350840000|2021-05-18 15:14:00|737929.9|736929.9|737990.5|736990.5|737997.1|736997.1|737929.9|736929.9|31
1621350850000|2021-05-18 15:14:10|737982|736982|737986|736986|737992|736992|737975.6|736975.6|26
1621350860000|2021-05-18 15:14:20|737985.7|736985.7|737975.9|736975.9|737992.1|736992.1|737971.2|736971.2|31
1621350870000|2021-05-18 15:14:30|737973.9|736973.9|737966|736966|737988.8|736988.8|737963.4|736963.4|30
1621350880000|2021-05-18 15:14:40|737967.2|736967.2|737990.2|736990.2|737992|736992|737962.7|736962.7|32
1621350890000|2021-05-18 15:14:50|737979.5|736979.5|737986.6|736986.6|737990.8|736990.8|737968.1|736968.1|31
1621350900000|2021-05-18 15:15:00|737989.4|736989.4|738050.7|737050.7|738056.8|737056.8|737988.7|736988.7|34
1621350910000|2021-05-18 15:15:10|738046.1|737046.1|738068.9|737068.9|738140.1|737140.1|738046.1|737046.1|35
1621350920000|2021-05-18 15:15:20|738069.1|737069.1|738051.1|737051.1|738085.6|737085.6|738040.1|737040.1|34
1621350930000|2021-05-18 15:15:30|738053.7|737053.7|738059.8|737059.8|738065|737065|738040.6|737040.6|36
1621350940000|2021-05-18 15:15:40|738059.5|737059.5|738068.2|737068.2|738070.7|737070.7|738052.7|737052.7|28
1621350950000|2021-05-18 15:15:50|738067.6|737067.6|738101.8|737101.8|738113.5|737113.5|738063.2|737063.2|32
1621350960000|2021-05-18 15:16:00|738102.6|737102.6|738104.5|737104.5|738116|737116|738101.5|737101.5|35
1621350970000|2021-05-18 15:16:10|738108.3|737108.3|738143.7|737143.7|738146.1|737146.1|738100.6|737100.6|27
1621350980000|2021-05-18 15:16:20|738144.1|737144.1|738156|737156|738168.1|737168.1|738144.1|737144.1|28
1621350990000|2021-05-18 15:16:30|738155.4|737155.4|738243.6|737243.6|738255.7|737255.7|738144.1|737144.1|31
1621351000000|2021-05-18 15:16:40|738249.8|737249.8|738248.3|737248.3|738249.8|737249.8|738242|737242|22
1621351010000|2021-05-18 15:16:50|738247.2|737247.2|738247.8|737247.8|738247.8|737247.8|738232.8|737232.8|21
1621351020000|2021-05-18 15:17:00|738246.6|737246.6|738293.9|737293.9|738319.8|737319.8|738245.4|737245.4|31
1621351030000|2021-05-18 15:17:10|738294.2|737294.2|738270.8|737270.8|738295.1|737295.1|738243.8|737243.8|34
1621351040000|2021-05-18 15:17:20|738273.5|737273.5|738169.5|737169.5|738635.3|737300.8|738103.5|736635.3|36
1621351050000|2021-05-18 15:17:30|738169.8|737169.8|738110.4|737110.4|738637.8|737178|738100.6|736637.8|34
1621351060000|2021-05-18 15:17:40|738120.7|737120.7|738132.2|737132.2|738139.5|737139.5|738111.9|737111.9|33
1621351070000|2021-05-18 15:17:50|738131.9|737131.9|738099.4|737099.4|738133.5|737133.5|738075.5|737075.5|26
1621351080000|2021-05-18 15:18:00|738093.8|737093.8|738117.8|737117.8|738117.8|737117.8|738093.8|737093.8|31
1621351090000|2021-05-18 15:18:10|738118|737118|738102.2|737102.2|738137.6|737137.6|738099.7|737099.7|29
1621351100000|2021-05-18 15:18:20|738103.5|737103.5|738089.5|737089.5|738107.1|737107.1|738089.5|737089.5|21
1621351110000|2021-05-18 15:18:30|738089.3|737089.3|738100.4|737100.4|738101.8|737101.8|738085.3|737085.3|20
1621351120000|2021-05-18 15:18:40|738100.2|737100.2|738115.5|737115.5|738123|737123|738096.7|737096.7|25
1621351130000|2021-05-18 15:18:50|738115.7|737115.7|738071|737071|738116.2|737116.2|738071|737071|28
1621351140000|2021-05-18 15:19:00|738078.6|737078.6|738087.9|737087.9|738093|737093|738072.9|737072.9|19
1621351150000|2021-05-18 15:19:10|738079.5|737079.5|738075.6|737075.6|738094.9|737094.9|738071.7|737071.7|22
1621351160000|2021-05-18 15:19:20|738076.7|737076.7|738100.7|737100.7|738105.2|737105.2|738069|737069|32
1621351170000|2021-05-18 15:19:30|738100.1|737100.1|738090.4|737090.4|738101|737101|738085.9|737085.9|27
1621351180000|2021-05-18 15:19:40|738087.7|737087.7|738092.2|737092.2|738095.9|737095.9|738082.8|737082.8|27
1621351190000|2021-05-18 15:19:50|738092|737092|738115.7|737115.7|738127.3|737127.3|738092|737092|34
1621351200000|2021-05-18 15:20:00|738123.9|737123.9|738105.5|737105.5|738127.2|737127.2|738100.7|737100.7|35
1621351210000|2021-05-18 15:20:10|738102.2|737102.2|738113.4|737113.4|738127.9|737127.9|738101|737101|32
1621351220000|2021-05-18 15:20:20|738114|737114|738089.1|737089.1|738114|737114|738081.6|737081.6|32
1621351230000|2021-05-18 15:20:30|738089.6|737089.6|738098.5|737098.5|738111|737111|738086.7|737086.7|34
1621351240000|2021-05-18 15:20:40|738092.7|737092.7|738115.9|737115.9|738119.8|737119.8|738083|737083|29
1621351250000|2021-05-18 15:20:50|738115.1|737115.1|738132.4|737132.4|738148.6|737148.6|738115.1|737115.1|33
1621351260000|2021-05-18 15:21:00|738127.4|737127.4|738120.2|737120.2|738139.8|737139.8|738111.8|737111.8|34
1621351270000|2021-05-18 15:21:10|738120.1|737120.1|738126.1|737126.1|738134.4|737134.4|738117.3|737117.3|30
1621351280000|2021-05-18 15:21:20|738128.1|737128.1|738128.5|737128.5|738152.6|737152.6|738123.7|737123.7|25
1621351290000|2021-05-18 15:21:30|738128.9|737128.9|738133.5|737133.5|738137.2|737137.2|738125.7|737125.7|20
1621351300000|2021-05-18 15:21:40|738131.7|737131.7|738137|737137|738137.6|737137.6|738115.1|737115.1|25
1621351310000|2021-05-18 15:21:50|738126|737126|738124.3|737124.3|738128.5|737128.5|738122.1|737122.1|19
1621351320000|2021-05-18 15:22:00|738122.7|737122.7|738135.2|737135.2|738135.2|737135.2|738115.7|737115.7|27
1621351330000|2021-05-18 15:22:10|738130.6|737130.6|738139.3|737139.3|738148.6|737148.6|738127.7|737127.7|18
1621351340000|2021-05-18 15:22:20|738142.8|737142.8|738118.1|737118.1|738150.8|737150.8|738112.7|737112.7|26
1621351350000|2021-05-18 15:22:30|738118|737118|738167.8|737167.8|738177.5|737177.5|738115|737115|23
1621351360000|2021-05-18 15:22:40|738168.5|737168.5|738163.9|737163.9|738168.6|737168.6|738157|737157|27
1621351370000|2021-05-18 15:22:50|738162.3|737162.3|738164.8|737164.8|738172.3|737172.3|738162.2|737162.2|24
1621351380000|2021-05-18 15:23:00|738154.7|737154.7|738119.1|737119.1|738161.2|737161.2|738115.2|737115.2|34
1621351390000|2021-05-18 15:23:10|738118.4|737118.4|738102.5|737102.5|738126.9|737126.9|738102.5|737102.5|28
1621351400000|2021-05-18 15:23:20|738101.7|737101.7|738111.8|737111.8|738116|737116|738100.7|737100.7|30
1621351410000|2021-05-18 15:23:30|738112.7|737112.7|738105.2|737105.2|738113.3|737113.3|738101.5|737101.5|22
1621351420000|2021-05-18 15:23:40|738105.4|737105.4|738121.6|737121.6|738126.1|737126.1|738105.4|737105.4|26
1621351430000|2021-05-18 15:23:50|738122.2|737122.2|738118.2|737118.2|738123.8|737123.8|738115.6|737115.6|20
1621351440000|2021-05-18 15:24:00|738119.7|737119.7|738120.7|737120.7|738138.2|737138.2|738112.8|737112.8|26
1621351450000|2021-05-18 15:24:10|738119.3|737119.3|738116|737116|738120.6|737120.6|738110.7|737110.7|17
1621351460000|2021-05-18 15:24:20|738114.8|737114.8|738150.4|737150.4|738163.2|737163.2|738114.2|737114.2|26
1621351470000|2021-05-18 15:24:30|738149.9|737149.9|738157.8|737157.8|738162.2|737162.2|738140.3|737140.3|28
1621351480000|2021-05-18 15:24:40|738160.5|737160.5|738214.7|737214.7|738214.7|737214.7|738153|737153|29
1621351490000|2021-05-18 15:24:50|738203.3|737203.3|738206.3|737206.3|738211.1|737211.1|738200.5|737200.5|24
1621351500000|2021-05-18 15:25:00|738207.1|737207.1|738301.5|737301.5|738328.1|737328.1|738205.1|737205.1|29
1621351510000|2021-05-18 15:25:10|738301.1|737301.1|738331.2|737331.2|738351.9|737351.9|738301.1|737301.1|33
1621351520000|2021-05-18 15:25:20|738331.8|737331.8|738327.4|737327.4|738336|737336|738323.7|737323.7|26
1621351530000|2021-05-18 15:25:30|738325.6|737325.6|738282|737282|738325.6|737325.6|738276.4|737276.4|23
1621351540000|2021-05-18 15:25:40|738282.6|737282.6|738276.7|737276.7|738290.9|737290.9|738275.3|737275.3|28
1621351550000|2021-05-18 15:25:50|738280|737280|738267.9|737267.9|738280|737280|738262.8|737262.8|30
1621351560000|2021-05-18 15:26:00|738266.3|737266.3|738259.7|737259.7|738276.9|737276.9|738259|737259|30
1621351570000|2021-05-18 15:26:10|738250.4|737250.4|738264.9|737264.9|738272|737272|738250.4|737250.4|26
1621351580000|2021-05-18 15:26:20|738271.7|737271.7|738683.3|736683.3|738687.5|737273.3|738182.6|736678.6|33
1621351590000|2021-05-18 15:26:30|738683.5|736683.5|738273.3|737273.3|738684.4|737280.5|738181.8|736679.9|28
1621351600000|2021-05-18 15:26:40|738275.5|737275.5|738229.8|737229.8|738726|737276|738222.6|736726|30
1621351610000|2021-05-18 15:26:50|738233.2|737233.2|738200.4|737200.4|738746.4|737259.8|738196.5|736742.7|28
1621351620000|2021-05-18 15:27:00|738204.6|737204.6|738197.1|737197.1|738222.4|737222.4|738186.7|737186.7|33
1621351630000|2021-05-18 15:27:10|738197.5|737197.5|738221.4|737221.4|738230.5|737230.5|738197.1|737197.1|33
1621351640000|2021-05-18 15:27:20|738224.8|737224.8|738161.3|737161.3|738737.8|737236.8|738161.3|736733.8|29
1621351650000|2021-05-18 15:27:30|738161.2|737161.2|738636.4|736636.4|738636.4|737169.3|738125.9|736636.4|31
1621351660000|2021-05-18 15:27:40|738636.6|736636.6|738589.8|736589.8|738636.6|737123.6|738077.9|736576.9|35
1621351670000|2021-05-18 15:27:50|738589.6|736589.6|738061.7|737061.7|738606|737104.6|738061.4|736573.9|32
1621351680000|2021-05-18 15:28:00|738061|737061|738036.9|737036.9|738068.9|737068.9|738031.2|737031.2|21
1621351690000|2021-05-18 15:28:10|738034.6|737034.6|738049.3|737049.3|738570.2|737077.5|738032.7|736561|28
1621351700000|2021-05-18 15:28:20|738049|737049|738515.3|736515.3|738520.6|737051.9|738049|736500.1|31
1621351710000|2021-05-18 15:28:30|738510|736510|737972.6|736972.6|738510.3|736994.8|737965.8|736457.5|35
1621351720000|2021-05-18 15:28:40|737972.2|736972.2|737985.9|736985.9|738492.6|736993|737963.8|736483.7|32
1621351730000|2021-05-18 15:28:50|737981.7|736981.7|737975.8|736975.8|737988.5|736988.5|737964.9|736964.9|24
1621351740000|2021-05-18 15:29:00|737974.5|736974.5|737934.2|736934.2|738467.4|736974.5|737930.6|736464.5|33
1621351750000|2021-05-18 15:29:10|737934.1|736934.1|737972.9|736972.9|737974.5|736974.5|737932.5|736932.5|35
1621351760000|2021-05-18 15:29:20|737968.9|736968.9|737969.4|736969.4|737976.6|736976.6|737967|736967|24
1621351770000|2021-05-18 15:29:30|737969.2|736969.2|737975.7|736975.7|737976.8|736976.8|737965.2|736965.2|29
1621351780000|2021-05-18 15:29:40|737975.2|736975.2|737979.1|736979.1|737981.2|736981.2|737972.1|736972.1|27
1621351790000|2021-05-18 15:29:50|737979.9|736979.9|737969.3|736969.3|737999.1|736999.1|737968.5|736968.5|30
1621351800000|2021-05-18 15:30:00|737969.2|736969.2|737779.5|736779.5|737978|736978|737774|736774|39
1621351810000|2021-05-18 15:30:10|737778.3|736778.3|737827.3|736827.3|737835.5|736835.5|737774.6|736774.6|34
1621351820000|2021-05-18 15:30:20|737830.2|736830.2|737863.7|736863.7|738361|736863.7|737822.9|736352.8|31
1621351830000|2021-05-18 15:30:30|737851.6|736851.6|737857.1|736857.1|737864.2|736864.2|737849.1|736849.1|31
1621351840000|2021-05-18 15:30:40|737857.6|736857.6|737845.3|736845.3|737869.2|736869.2|737845.3|736845.3|36
1621351850000|2021-05-18 15:30:50|737852.2|736852.2|737863.9|736863.9|737868.1|736868.1|737847.5|736847.5|30
1621351860000|2021-05-18 15:31:00|737863.7|736863.7|738463.3|736463.3|738477.2|736976.4|737858.9|736423.5|37
1621351870000|2021-05-18 15:31:10|738469.4|736469.4|737974|736974|738476.4|736975.5|737954.8|736456.9|38
1621351880000|2021-05-18 15:31:20|737968.3|736968.3|737910.2|736910.2|738465.3|736970.4|737884.7|736391.6|35
1621351890000|2021-05-18 15:31:30|737904.5|736904.5|738030.1|737030.1|738042|737042|737903.6|736903.6|27
1621351900000|2021-05-18 15:31:40|738531.3|736531.3|738042.6|737042.6|738539|737056.1|738030.8|736531.3|24
1621351910000|2021-05-18 15:31:50|738052.5|737052.5|738045.6|737045.6|738545|737054.5|738037.5|736545|19
1621351920000|2021-05-18 15:32:00|738045.4|737045.4|738041.5|737041.5|738051.8|737051.8|738010.3|737010.3|26
1621351930000|2021-05-18 15:32:10|738042|737042|738040.2|737040.2|738059|737059|738028.9|737028.9|30
1621351940000|2021-05-18 15:32:20|738038.3|737038.3|738103.3|737103.3|738106.1|737106.1|738038.3|737038.3|31
1621351950000|2021-05-18 15:32:30|738094.9|737094.9|738149|737149|738149|737149|738093.8|737093.8|28
1621351960000|2021-05-18 15:32:40|738134.2|737134.2|738099.9|737099.9|738624.1|737144.5|738090.4|736594.9|30
1621351970000|2021-05-18 15:32:50|738109.4|737109.4|738124.8|737124.8|738124.8|737124.8|738103.8|737103.8|27
1621351980000|2021-05-18 15:33:00|738126.7|737126.7|738207.9|737207.9|738221.6|737221.6|738126.5|737126.5|34
1621351990000|2021-05-18 15:33:10|738202.6|737202.6|738163.2|737163.2|738687|737212.7|738160.5|736682|29
1621352000000|2021-05-18 15:33:20|738161.3|737161.3|738115.4|737115.4|738165.5|737165.5|738112.7|737112.7|23
1621352010000|2021-05-18 15:33:30|738112.6|737112.6|738082.2|737082.2|738114.2|737114.2|738080.2|737080.2|18
1621352020000|2021-05-18 15:33:40|738067.9|737067.9|738575.6|736575.6|738596|737096.5|738065.5|736575.6|30
1621352030000|2021-05-18 15:33:50|738577.8|736577.8|738083.9|737083.9|738589|737089.5|738066.2|736577.3|22
1621352040000|2021-05-18 15:34:00|738083.5|737083.5|738138|737138|738138|737138|738065.5|737065.5|26
1621352050000|2021-05-18 15:34:10|738141.2|737141.2|738197.7|737197.7|738677|737209.6|738139.9|736673|32
1621352060000|2021-05-18 15:34:20|738209.8|737209.8|738167.3|737167.3|738209.8|737209.8|738155.3|737155.3|26
1621352070000|2021-05-18 15:34:30|738165.4|737165.4|738201|737201|738209.1|737209.1|738165.4|737165.4|33
1621352080000|2021-05-18 15:34:40|738198.9|737198.9|738168.1|737168.1|738210.4|737210.4|738148|737148|27
1621352090000|2021-05-18 15:34:50|738188.9|737188.9|738191.7|737191.7|738192.6|737192.6|738180.2|737180.2|26
1621352100000|2021-05-18 15:35:00|738192.9|737192.9|738241.3|737241.3|738764.5|737261.4|738153.9|736756.6|34
1621352110000|2021-05-18 15:35:10|738255.6|737255.6|738252.7|737252.7|738757.5|737255.6|738226.4|736757.5|22
1621352120000|2021-05-18 15:35:20|738246.7|737246.7|738255.5|737255.5|738257.8|737257.8|738224.9|737224.9|36
1621352130000|2021-05-18 15:35:30|738252.6|737252.6|738422.8|737422.8|738426.2|737426.2|738252.6|737252.6|29
1621352140000|2021-05-18 15:35:40|738424|737424|738366.8|737366.8|738433.8|737433.8|738366.8|737366.8|34
1621352150000|2021-05-18 15:35:50|738365.3|737365.3|738321.2|737321.2|738377.8|737377.8|738316.3|737316.3|34
1621352160000|2021-05-18 15:36:00|738277.8|737277.8|738385.4|737385.4|738394|737394|738268.2|737268.2|37
1621352170000|2021-05-18 15:36:10|738385.5|737385.5|738376.3|737376.3|738392.5|737392.5|738366.8|737366.8|38
1621352180000|2021-05-18 15:36:20|738376|737376|738413.2|737413.2|738413.2|737413.2|738375.5|737375.5|32
1621352190000|2021-05-18 15:36:30|738413|737413|738372|737372|738414.6|737414.6|738357.4|737357.4|27
1621352200000|2021-05-18 15:36:40|738377.6|737377.6|738385|737385|738385|737385|738361.2|737361.2|24
1621352210000|2021-05-18 15:36:50|738384.3|737384.3|738290|737290|738385.3|737385.3|738281|737281|22
1621352220000|2021-05-18 15:37:00|738294.1|737294.1|738284.3|737284.3|738297.2|737297.2|738280.4|737280.4|17
1621352230000|2021-05-18 15:37:10|738283.4|737283.4|738240|737240|738283.4|737283.4|738238.5|737238.5|22
1621352240000|2021-05-18 15:37:20|738238.7|737238.7|738231.3|737231.3|738240.1|737240.1|738231.3|737231.3|14
1621352250000|2021-05-18 15:37:30|738230.7|737230.7|738193.5|737193.5|738233.8|737233.8|738167.5|737167.5|28
1621352260000|2021-05-18 15:37:40|738190.7|737190.7|738191.4|737191.4|738197.8|737197.8|738186.3|737186.3|26
1621352270000|2021-05-18 15:37:50|738193.7|737193.7|738221|737221|738230.5|737230.5|738188.4|737188.4|27
1621352280000|2021-05-18 15:38:00|738219.8|737219.8|738233.5|737233.5|738248.9|737248.9|738195|737195|17
1621352290000|2021-05-18 15:38:10|738231.9|737231.9|738243.3|737243.3|738262.4|737262.4|738230.3|737230.3|15
1621352300000|2021-05-18 15:38:20|738242.6|737242.6|738241|737241|738243.8|737243.8|738217.5|737217.5|19
1621352310000|2021-05-18 15:38:30|738240.7|737240.7|738252.6|737252.6|738258.2|737258.2|738238.1|737238.1|19
1621352320000|2021-05-18 15:38:40|738251.4|737251.4|738217.2|737217.2|738251.4|737251.4|738217.2|737217.2|18
1621352330000|2021-05-18 15:38:50|738220.2|737220.2|738213|737213|738224|737224|738213|737213|18
1621352340000|2021-05-18 15:39:00|738213.3|737213.3|738180.6|737180.6|738223.1|737223.1|738175.8|737175.8|19
1621352350000|2021-05-18 15:39:10|738178.8|737178.8|738181.5|737181.5|738181.5|737181.5|738173.3|737173.3|26
1621352360000|2021-05-18 15:39:20|738185.1|737185.1|738235.2|737235.2|738265.9|737265.9|738179.6|737179.6|23
1621352370000|2021-05-18 15:39:30|738249.2|737249.2|738191.8|737191.8|738256|737256|738181.4|737181.4|31
1621352380000|2021-05-18 15:39:40|738191.9|737191.9|738185.2|737185.2|738191.9|737191.9|738184.7|737184.7|21
1621352390000|2021-05-18 15:39:50|738185|737185|738172.4|737172.4|738185|737185|738172.4|737172.4|26
1621352400000|2021-05-18 15:40:00|738173.6|737173.6|738271.9|737271.9|738275.6|737275.6|738173.6|737173.6|35
1621352410000|2021-05-18 15:40:10|738272.1|737272.1|738325.5|737325.5|738328.3|737328.3|738267.7|737267.7|29
1621352420000|2021-05-18 15:40:20|738326.2|737326.2|738335.5|737335.5|738337.3|737337.3|738326.2|737326.2|23
1621352430000|2021-05-18 15:40:30|738335.3|737335.3|738625.5|737625.5|739038|737628.7|738334.7|737007.6|34
1621352440000|2021-05-18 15:40:40|738621.2|737621.2|738619|737619|738627.8|737627.8|738617.9|737617.9|24
1621352450000|2021-05-18 15:40:50|738621.8|737621.8|738774|737774|738774|737774|738621.7|737621.7|34
1621352460000|2021-05-18 15:41:00|738774.6|737774.6|738928.7|737928.7|738933.3|737933.3|738763.3|737763.3|39
1621352470000|2021-05-18 15:41:10|739412.2|737412.2|739384.9|737384.9|739442|737924.5|738924.5|737381.7|32
1621352480000|2021-05-18 15:41:20|739377.2|737377.2|738703.1|737703.1|739377.2|737834.9|738703.1|737339.1|36
1621352490000|2021-05-18 15:41:30|738696.4|737696.4|738706.7|737706.7|738710.1|737710.1|738693.4|737693.4|30
1621352500000|2021-05-18 15:41:40|738704.6|737704.6|738726.3|737726.3|738732|737732|738701.5|737701.5|22
1621352510000|2021-05-18 15:41:50|738727.9|737727.9|738754.3|737754.3|738754.3|737754.3|738717.4|737717.4|19
1621352520000|2021-05-18 15:42:00|738754.4|737754.4|738741.5|737741.5|738754.4|737754.4|738721.3|737721.3|30
1621352530000|2021-05-18 15:42:10|738738.7|737738.7|738815|737815|738820.1|737820.1|738738.7|737738.7|28
1621352540000|2021-05-18 15:42:20|738802|737802|738734|737734|738815|737815|738665.3|737665.3|32
1621352550000|2021-05-18 15:42:30|738725.8|737725.8|738671.5|737671.5|738725.8|737725.8|738612.9|737612.9|37
1621352560000|2021-05-18 15:42:40|738670.8|737670.8|738753.2|737753.2|738755.9|737755.9|738660.5|737660.5|33
1621352570000|2021-05-18 15:42:50|738754.1|737754.1|738753.7|737753.7|738764.9|737764.9|738752.2|737752.2|30
1621352580000|2021-05-18 15:43:00|738756.3|737756.3|738744.5|737744.5|738757.2|737757.2|738742.9|737742.9|31
1621352590000|2021-05-18 15:43:10|738744.8|737744.8|738734.7|737734.7|738764.3|737764.3|738734.7|737734.7|26
1621352600000|2021-05-18 15:43:20|738735.5|737735.5|738737.7|737737.7|738738.9|737738.9|738735.5|737735.5|22
1621352610000|2021-05-18 15:43:30|738737.6|737737.6|738723.9|737723.9|738738.5|737738.5|738716.9|737716.9|26
1621352620000|2021-05-18 15:43:40|738727.9|737727.9|738733.8|737733.8|738741.6|737741.6|738724.6|737724.6|24
1621352630000|2021-05-18 15:43:50|738734.4|737734.4|738720.1|737720.1|738742.4|737742.4|738715.9|737715.9|23
1621352640000|2021-05-18 15:44:00|738722.6|737722.6|738665.2|737665.2|738722.6|737722.6|738629.1|737629.1|35
1621352650000|2021-05-18 15:44:10|738665.1|737665.1|738682|737682|738743.2|737743.2|738662.3|737662.3|34
1621352660000|2021-05-18 15:44:20|738678.8|737678.8|738725.2|737725.2|738734.8|737734.8|738678.8|737678.8|29
1621352670000|2021-05-18 15:44:30|738726.2|737726.2|738718.3|737718.3|738729.6|737729.6|738704.4|737704.4|29
1621352680000|2021-05-18 15:44:40|738708.8|737708.8|738706.3|737706.3|739197.5|737711.4|738686.4|737197.5|26
1621352690000|2021-05-18 15:44:50|738708|737708|738724.5|737724.5|738725.2|737725.2|738698.3|737698.3|27
1621352700000|2021-05-18 15:45:00|738716.5|737716.5|738724.3|737724.3|738734.4|737734.4|738716.5|737716.5|27
1621352710000|2021-05-18 15:45:10|738725.8|737725.8|738734.3|737734.3|739200.8|737747.3|738696.8|737200.8|26
1621352720000|2021-05-18 15:45:20|738731|737731|738745.4|737745.4|738754.6|737754.6|738730.3|737730.3|26
1621352730000|2021-05-18 15:45:30|738744.1|737744.1|738700.6|737700.6|738746|737746|738700.6|737700.6|25
1621352740000|2021-05-18 15:45:40|738702.7|737702.7|738709.6|737709.6|738712|737712|738702.4|737702.4|22
1621352750000|2021-05-18 15:45:50|738708.7|737708.7|738708.9|737708.9|738712.8|737712.8|738708.3|737708.3|15
1621352760000|2021-05-18 15:46:00|738709.4|737709.4|738740.5|737740.5|738740.5|737740.5|738701.3|737701.3|21
1621352770000|2021-05-18 15:46:10|738739.8|737739.8|738776.5|737776.5|738776.5|737776.5|738739.8|737739.8|20
1621352780000|2021-05-18 15:46:20|738776.7|737776.7|738807.9|737807.9|738819.7|737819.7|738776.7|737776.7|23
1621352790000|2021-05-18 15:46:30|738807.7|737807.7|738773.5|737773.5|738807.7|737807.7|738765|737765|18
1621352800000|2021-05-18 15:46:40|738773.8|737773.8|738600.7|737600.7|739098.1|737773.8|738593.4|737093|32
1621352810000|2021-05-18 15:46:50|738598.5|737598.5|739089.6|737089.6|739089.6|737601.8|738554.5|737089.6|26
1621352820000|2021-05-18 15:47:00|739112.9|737112.9|739216.2|737216.2|739216.2|737707|738629.3|737112.9|34
1621352830000|2021-05-18 15:47:10|739217|737217|739191.3|737191.3|739225|737695.5|738686.1|737191.3|28
1621352840000|2021-05-18 15:47:20|739193.3|737193.3|738765.4|737765.4|739198.8|737782.6|738755.5|737193.3|22
1621352850000|2021-05-18 15:47:30|738766.4|737766.4|738772.2|737772.2|738786.2|737786.2|738752.1|737752.1|28
1621352860000|2021-05-18 15:47:40|738773.2|737773.2|738769.2|737769.2|738773.9|737773.9|738767.8|737767.8|19
1621352870000|2021-05-18 15:47:50|738770.7|737770.7|738769.1|737769.1|738771.4|737771.4|738764.9|737764.9|14
1621352880000|2021-05-18 15:48:00|738767.9|737767.9|738767.6|737767.6|738781|737781|738746.2|737746.2|27
1621352890000|2021-05-18 15:48:10|738768|737768|738669.6|737669.6|738770.6|737770.6|738654.4|737654.4|22
1621352900000|2021-05-18 15:48:20|738665.7|737665.7|738601.4|737601.4|739112.1|737666.9|738561.2|737061.2|32
1621352910000|2021-05-18 15:48:30|738602.9|737602.9|738427.4|737427.4|738930.5|737603.2|738397.2|736892.2|29
1621352920000|2021-05-18 15:48:40|738429.5|737429.5|738421.9|737421.9|738431.6|737431.6|738419|737419|24
1621352930000|2021-05-18 15:48:50|738425.3|737425.3|738768.5|736768.5|738821.6|737426.3|738233.3|736754.6|30
1621352940000|2021-05-18 15:49:00|738793.9|736793.9|738462.6|737462.6|738959.1|737470.4|738294.4|736793.9|35
1621352950000|2021-05-18 15:49:10|738455.5|737455.5|738464|737464|738952.5|737469.2|738435.2|736951.7|32
1621352960000|2021-05-18 15:49:20|738465.5|737465.5|738474.3|737474.3|738475.2|737475.2|738458.4|737458.4|13
1621352970000|2021-05-18 15:49:30|738472|737472|738952|736952|738968.9|737472|738454.9|736947.8|21
1621352980000|2021-05-18 15:49:40|738952.1|736952.1|739106.4|737106.4|739115.3|737617.6|738584.2|736949.4|28
1621352990000|2021-05-18 15:49:50|739115.1|737115.1|739090.2|737090.2|739116.7|737594.3|738594.3|737080.8|25
1621353000000|2021-05-18 15:50:00|739055.9|737055.9|738579.3|737579.3|739055.9|737595.8|738462.6|736987.3|31
1621353010000|2021-05-18 15:50:10|738599|737599|738515.2|737515.2|739027.4|737599|738494|737015.8|29
1621353020000|2021-05-18 15:50:20|738510.8|737510.8|738555.1|737555.1|739031.6|737557.8|738510.8|737017.5|14
1621353030000|2021-05-18 15:50:30|738551|737551|738556.3|737556.3|738562.7|737562.7|738535|737535|19
1621353040000|2021-05-18 15:50:40|738558|737558|738553.7|737553.7|738558|737558|738551|737551|17
1621353050000|2021-05-18 15:50:50|738552.9|737552.9|738545.5|737545.5|738556.9|737556.9|738529.4|737529.4|21
1621353060000|2021-05-18 15:51:00|738545.2|737545.2|738542.4|737542.4|738548.3|737548.3|738534.7|737534.7|21
1621353070000|2021-05-18 15:51:10|738536.9|737536.9|738540.9|737540.9|738550.2|737550.2|738536.3|737536.3|11
1621353080000|2021-05-18 15:51:20|738541.8|737541.8|738537.2|737537.2|738544.9|737544.9|738537.2|737537.2|17
1621353090000|2021-05-18 15:51:30|738534.1|737534.1|738540|737540|739049.2|737553.2|738534.1|737043.1|24
1621353100000|2021-05-18 15:51:40|738549.6|737549.6|738590.8|737590.8|738607.5|737607.5|738533.9|737533.9|26
1621353110000|2021-05-18 15:51:50|739158.2|737158.2|738665.2|737665.2|739164|737668.6|738636.9|737157.5|29
1621353120000|2021-05-18 15:52:00|738666.6|737666.6|738671.7|737671.7|739178|737671.7|738653|737178|23
1621353130000|2021-05-18 15:52:10|738665.4|737665.4|738675.4|737675.4|738679.1|737679.1|738661.4|737661.4|22
1621353140000|2021-05-18 15:52:20|738666.6|737666.6|738676.4|737676.4|738695.8|737695.8|738666.6|737666.6|21
1621353150000|2021-05-18 15:52:30|738675.6|737675.6|738684.5|737684.5|738700.4|737700.4|738675.6|737675.6|19
1621353160000|2021-05-18 15:52:40|738686.8|737686.8|738685.1|737685.1|739189|737695.4|738682.7|737179.4|11
1621353170000|2021-05-18 15:52:50|738692.8|737692.8|738703.4|737703.4|738748.7|737748.7|738692.8|737692.8|28
1621353180000|2021-05-18 15:53:00|738705.9|737705.9|738736.1|737736.1|738742.2|737742.2|738705.9|737705.9|19
1621353190000|2021-05-18 15:53:10|738737.5|737737.5|738767.8|737767.8|739266.7|737773.5|738737.5|737257.9|23
1621353200000|2021-05-18 15:53:20|738768.4|737768.4|738763.7|737763.7|738778.5|737778.5|738761.9|737761.9|23
1621353210000|2021-05-18 15:53:30|738763.5|737763.5|738780.4|737780.4|738785.2|737785.2|738763.5|737763.5|19
1621353220000|2021-05-18 15:53:40|738782.7|737782.7|738763.4|737763.4|738782.7|737782.7|738750.6|737750.6|21
1621353230000|2021-05-18 15:53:50|738754.3|737754.3|738769|737769|738769.3|737769.3|738748.5|737748.5|14
1621353240000|2021-05-18 15:54:00|738766.1|737766.1|739250.3|737250.3|739250.3|737790.8|738759|737250.3|18
1621353250000|2021-05-18 15:54:10|739259.3|737259.3|738768.7|737768.7|739274|737768.7|738768.7|737254.2|21
1621353260000|2021-05-18 15:54:20|738770.9|737770.9|738772|737772|738774.4|737774.4|738770.5|737770.5|15
1621353270000|2021-05-18 15:54:30|738762.7|737762.7|738782.7|737782.7|738788.4|737788.4|738762.6|737762.6|19
1621353280000|2021-05-18 15:54:40|738778.3|737778.3|738739.1|737739.1|738780.7|737780.7|738721.8|737721.8|22
1621353290000|2021-05-18 15:54:50|738748.2|737748.2|738747|737747|738750.8|737750.8|738731|737731|19
1621353300000|2021-05-18 15:55:00|738730|737730|738719|737719|739233.3|737746.4|738711.5|737233.3|30
1621353310000|2021-05-18 15:55:10|738721.4|737721.4|738675.7|737675.7|739170.4|737726.5|738675.7|737148.7|26
1621353320000|2021-05-18 15:55:20|738665.3|737665.3|738655.1|737655.1|739158.8|737665.3|738646|737139.5|28
1621353330000|2021-05-18 15:55:30|738655.8|737655.8|738637|737637|739153.3|737658.8|738637|737136.1|29
1621353340000|2021-05-18 15:55:40|738636.5|737636.5|738637.3|737637.3|738649|737649|738621.5|737621.5|13
1621353350000|2021-05-18 15:55:50|738638.9|737638.9|738619.7|737619.7|738638.9|737638.9|738616.5|737616.5|18
1621353360000|2021-05-18 15:56:00|738619.5|737619.5|738570.1|737570.1|738624.1|737624.1|738548.5|737548.5|24
1621353370000|2021-05-18 15:56:10|738568.4|737568.4|738561.4|737561.4|738570.8|737570.8|738561.4|737561.4|19
1621353380000|2021-05-18 15:56:20|738560.1|737560.1|738561.2|737561.2|738565.2|737565.2|738560.1|737560.1|14
1621353390000|2021-05-18 15:56:30|738561.9|737561.9|738571.1|737571.1|738573.4|737573.4|738561.8|737561.8|11
1621353400000|2021-05-18 15:56:40|738570.8|737570.8|738571.1|737571.1|738571.6|737571.6|738569.2|737569.2|10
1621353410000|2021-05-18 15:56:50|738570.9|737570.9|738634.3|737634.3|738652.9|737652.9|738570.5|737570.5|26
1621353420000|2021-05-18 15:57:00|738637.7|737637.7|738648.8|737648.8|738657.3|737657.3|738637.4|737637.4|15
1621353430000|2021-05-18 15:57:10|738646.6|737646.6|738651|737651|738659.9|737659.9|738644.2|737644.2|19
1621353440000|2021-05-18 15:57:20|738652.5|737652.5|739160.6|737160.6|739164|737656.2|738639.7|737158|21
1621353450000|2021-05-18 15:57:30|739147.5|737147.5|738677.1|737677.1|739164.5|737686.5|738660.5|737147.5|27
1621353460000|2021-05-18 15:57:40|738677.4|737677.4|738620.6|737620.6|738690.3|737690.3|738611|737611|20
1621353470000|2021-05-18 15:57:50|738621|737621|738689.3|737689.3|739169.8|737699.5|738620.4|737169.8|31
1621353480000|2021-05-18 15:58:00|738685|737685|738798.2|737798.2|738832.3|737832.3|738685|737685|36
1621353490000|2021-05-18 15:58:10|738796.5|737796.5|738859.7|737859.7|738876.4|737876.4|738796.5|737796.5|21
1621353500000|2021-05-18 15:58:20|738860.6|737860.6|738874.7|737874.7|738892.5|737892.5|738854.7|737854.7|22
1621353510000|2021-05-18 15:58:30|738876.1|737876.1|738883.3|737883.3|738894.4|737894.4|738871.2|737871.2|17
1621353520000|2021-05-18 15:58:40|738882|737882|738882.5|737882.5|738883.7|737883.7|738881.6|737881.6|13
1621353530000|2021-05-18 15:58:50|738882|737882|738845.8|737845.8|738882|737882|738823|737823|20
1621353540000|2021-05-18 15:59:00|738846.3|737846.3|738900.1|737900.1|739380.9|737909.3|738842.7|737380.9|30
1621353550000|2021-05-18 15:59:10|738899.8|737899.8|738922.5|737922.5|738925|737925|738885.2|737885.2|32
1621353560000|2021-05-18 15:59:20|738922.9|737922.9|738904.5|737904.5|739407|737922.9|738904|737397.9|23
1621353570000|2021-05-18 15:59:30|738907.9|737907.9|738917.4|737917.4|738920.5|737920.5|738897.1|737897.1|24
1621353580000|2021-05-18 15:59:40|738917.2|737917.2|738915.6|737915.6|738919.7|737919.7|738906.7|737906.7|21
1621353590000|2021-05-18 15:59:50|738907.8|737907.8|738909.5|737909.5|738914.2|737914.2|738902.8|737902.8|13
1621353600000|2021-05-18 16:00:00|738909.8|737909.8|738937.2|737937.2|738939.8|737939.8|738897.1|737897.1|36
1621353610000|2021-05-18 16:00:10|738923.9|737923.9|739006.5|738006.5|739420.3|738006.5|738914.3|737416.9|34
1621353620000|2021-05-18 16:00:20|738989.9|737989.9|738973.4|737973.4|739001.4|738001.4|738905.3|737905.3|38
1621353630000|2021-05-18 16:00:30|738976|737976|739128.1|738128.1|739129.1|738129.1|738976|737976|37
1621353640000|2021-05-18 16:00:40|739124.9|738124.9|739170|738170|739184|738184|739124.9|738124.9|37
1621353650000|2021-05-18 16:00:50|739167.5|738167.5|739157.5|738157.5|739168.2|738168.2|739151.1|738151.1|32
1621353660000|2021-05-18 16:01:00|739155.3|738155.3|739147.5|738147.5|739158.6|738158.6|739147.5|738147.5|25
1621353670000|2021-05-18 16:01:10|739144.6|738144.6|739142|738142|739155.1|738155.1|739131.6|738131.6|31
1621353680000|2021-05-18 16:01:20|739148.2|738148.2|739133.3|738133.3|739185.5|738185.5|739133.3|738133.3|37
1621353690000|2021-05-18 16:01:30|739125.3|738125.3|739170.4|738170.4|739175.2|738175.2|739118.2|738118.2|38
1621353700000|2021-05-18 16:01:40|739178.3|738178.3|739231.3|738231.3|739237.2|738237.2|739175.8|738175.8|34
1621353710000|2021-05-18 16:01:50|739233.7|738233.7|739111.4|738111.4|739282.1|738282.1|739111.4|738111.4|37
1621353720000|2021-05-18 16:02:00|739084.5|738084.5|739114.5|738114.5|739630.5|738131.5|739032.6|737601.1|39
1621353730000|2021-05-18 16:02:10|739124.1|738124.1|739588.3|737588.3|739654.6|738140.3|739074.5|737587.2|38
1621353740000|2021-05-18 16:02:20|739583.6|737583.6|739318.6|737318.6|739583.6|738052.4|738812.7|737308.8|38
1621353750000|2021-05-18 16:02:30|739341.2|737341.2|739338.9|737338.9|739352.4|737352.4|739271|737271|36
1621353760000|2021-05-18 16:02:40|739336.2|737336.2|739367|737367|739376.3|737871.4|738848.9|737334.4|35
1621353770000|2021-05-18 16:02:50|739371.9|737371.9|739662.1|737662.1|739662.1|738071.1|738906.5|737371.9|36
1621353780000|2021-05-18 16:03:00|739669.2|737669.2|739120.5|738120.5|739693.5|738187.8|739113.5|737610.6|37
1621353790000|2021-05-18 16:03:10|739119.8|738119.8|739599.3|737599.3|739618.3|738122.4|739116|737599.3|29
1621353800000|2021-05-18 16:03:20|739600.3|737600.3|739177|738177|739600.3|738181.3|739071.1|737598.9|25
1621353810000|2021-05-18 16:03:30|739177.8|738177.8|739193.1|738193.1|739195.3|738195.3|739164.5|738164.5|26
1621353820000|2021-05-18 16:03:40|739192.9|738192.9|739193.3|738193.3|739200.5|738200.5|739181.9|738181.9|28
1621353830000|2021-05-18 16:03:50|739194.3|738194.3|739168.2|738168.2|739200.8|738200.8|739162.1|738162.1|27
1621353840000|2021-05-18 16:04:00|739648.8|737648.8|739204.7|738204.7|739658.8|738204.7|739152.5|737648.8|30
1621353850000|2021-05-18 16:04:10|739201.1|738201.1|739302|738302|739331.5|738331.5|739190.1|738190.1|30
1621353860000|2021-05-18 16:04:20|739300|738300|739286.7|738286.7|739302|738302|739281.8|738281.8|21
1621353870000|2021-05-18 16:04:30|739304.9|738304.9|739258.2|738258.2|739304.9|738304.9|739258.2|738258.2|27
1621353880000|2021-05-18 16:04:40|739259.6|738259.6|739257.9|738257.9|739732.8|738265.9|739242.3|737732.5|28
1621353890000|2021-05-18 16:04:50|739259.9|738259.9|739253.7|738253.7|739763.1|738263.4|739237.3|737750.3|38
1621353900000|2021-05-18 16:05:00|739191.3|738191.3|739204.2|738204.2|739756.5|738261.4|739191.3|737714.2|31
1621353910000|2021-05-18 16:05:10|739219.3|738219.3|739174.1|738174.1|739279.9|738279.9|739157.8|738157.8|37
1621353920000|2021-05-18 16:05:20|739172.7|738172.7|739147.7|738147.7|739197.4|738197.4|739143.1|738143.1|37
1621353930000|2021-05-18 16:05:30|739145.6|738145.6|739177.6|738177.6|739179.6|738179.6|739142.5|738142.5|35
1621353940000|2021-05-18 16:05:40|739176.5|738176.5|739115.8|738115.8|739176.5|738176.5|739104.4|738104.4|31
1621353950000|2021-05-18 16:05:50|739115.2|738115.2|739100.6|738100.6|739586.9|738117.7|739079.8|737586.9|31
1621353960000|2021-05-18 16:06:00|739096.7|738096.7|739158|738158|739158|738158|739086.1|738086.1|23
1621353970000|2021-05-18 16:06:10|739156.9|738156.9|739270.3|738270.3|739270.3|738270.3|739150.4|738150.4|36
1621353980000|2021-05-18 16:06:20|739267.4|738267.4|739330.9|738330.9|739341.4|738341.4|739264.7|738264.7|30
1621353990000|2021-05-18 16:06:30|739332.8|738332.8|739308.9|738308.9|739350.4|738350.4|739305.4|738305.4|37
1621354000000|2021-05-18 16:06:40|739311.6|738311.6|739338.2|738338.2|739345|738345|739307.5|738307.5|31
1621354010000|2021-05-18 16:06:50|739353.2|738353.2|739376.7|738376.7|739376.8|738376.8|739353.2|738353.2|30
1621354020000|2021-05-18 16:07:00|739377|738377|739461|738461|739461.1|738461.1|739377|738377|33
1621354030000|2021-05-18 16:07:10|739461.5|738461.5|739468|738468|739484.5|738484.5|739425.1|738425.1|30
1621354040000|2021-05-18 16:07:20|739470.5|738470.5|739452.2|738452.2|739471|738471|739445.7|738445.7|26
1621354050000|2021-05-18 16:07:30|739452.9|738452.9|739483.1|738483.1|739486.2|738486.2|739441|738441|29
1621354060000|2021-05-18 16:07:40|739482.9|738482.9|739462.9|738462.9|739482.9|738482.9|739459.7|738459.7|27
1621354070000|2021-05-18 16:07:50|739464.5|738464.5|739455.7|738455.7|739479.9|738479.9|739454.8|738454.8|31
1621354080000|2021-05-18 16:08:00|739458.8|738458.8|739470.9|738470.9|739480.9|738480.9|739457.3|738457.3|27
1621354090000|2021-05-18 16:08:10|739472.5|738472.5|739456.4|738456.4|739508.4|738508.4|739451|738451|35
1621354100000|2021-05-18 16:08:20|739455.3|738455.3|739411.4|738411.4|739455.3|738455.3|739403.3|738403.3|29
1621354110000|2021-05-18 16:08:30|739412|738412|739396.8|738396.8|739416.1|738416.1|739384.7|738384.7|37
1621354120000|2021-05-18 16:08:40|739400.8|738400.8|739386.1|738386.1|739400.9|738400.9|739364.9|738364.9|30
1621354130000|2021-05-18 16:08:50|739364.9|738364.9|739313.8|738313.8|739857.4|738365.7|739313.8|737856.1|24
1621354140000|2021-05-18 16:09:00|739323.5|738323.5|739265.8|738265.8|739323.5|738323.5|739261.2|738261.2|33
1621354150000|2021-05-18 16:09:10|739263.2|738263.2|739257.4|738257.4|739263.4|738263.4|739221.5|738221.5|32
1621354160000|2021-05-18 16:09:20|739256.9|738256.9|739231.6|738231.6|739258|738258|739217.3|738217.3|28
1621354170000|2021-05-18 16:09:30|739231.2|738231.2|739216.5|738216.5|739231.2|738231.2|739201.4|738201.4|28
1621354180000|2021-05-18 16:09:40|739218|738218|739194.1|738194.1|739670.3|738230.9|739165.1|737661.6|31
1621354190000|2021-05-18 16:09:50|739213.7|738213.7|739607.4|737607.4|739684|738213.7|739106.4|737601.6|34
1621354200000|2021-05-18 16:10:00|739608.4|737608.4|739349.8|738349.8|739728.4|738349.8|739128|737608.4|36
1621354210000|2021-05-18 16:10:10|739359.5|738359.5|739346.8|738346.8|739374.7|738374.7|739337.8|738337.8|30
1621354220000|2021-05-18 16:10:20|739350.1|738350.1|739356.8|738356.8|739358.9|738358.9|739346.5|738346.5|21
1621354230000|2021-05-18 16:10:30|739357|738357|739325.8|738325.8|739358.7|738358.7|739323.7|738323.7|30
1621354240000|2021-05-18 16:10:40|739327.3|738327.3|739328.1|738328.1|739331.9|738331.9|739326.6|738326.6|31
1621354250000|2021-05-18 16:10:50|739327.9|738327.9|739285.8|738285.8|739327.9|738327.9|739282.9|738282.9|27
1621354260000|2021-05-18 16:11:00|739269.5|738269.5|739732.8|737732.8|739736.4|738289.1|739232|737731.9|36
1621354270000|2021-05-18 16:11:10|739732.7|737732.7|739219.4|738219.4|739733.7|738227.2|739188.7|737692.5|37
1621354280000|2021-05-18 16:11:20|739732.6|737732.6|739620.3|737620.3|739739.2|738232.8|739126.5|737620.3|33
1621354290000|2021-05-18 16:11:30|739622.5|737622.5|739565.2|737565.2|739623.9|738131.6|739070.6|737564.2|27
1621354300000|2021-05-18 16:11:40|739563.6|737563.6|739525.8|737525.8|739563.6|738058.8|739021|737512.8|36
1621354310000|2021-05-18 16:11:50|739524.1|737524.1|739565.9|737565.9|739565.9|738067.1|738998.5|737514.4|32
1621354320000|2021-05-18 16:12:00|739567.2|737567.2|739569.1|737569.1|739577.4|738064.2|739064.2|737561.4|30
1621354330000|2021-05-18 16:12:10|739572.3|737572.3|739436|737436|739576.1|738078|738939.6|737431.6|31
1621354340000|2021-05-18 16:12:20|739446.7|737446.7|739448.7|737448.7|739452.5|737960.9|738935.1|737434.8|37
1621354350000|2021-05-18 16:12:30|739449.4|737449.4|739448.6|737448.6|739451.8|737451.8|739440.7|737440.7|32
1621354360000|2021-05-18 16:12:40|739000.7|738000.7|739497.1|737497.1|739499.7|738000.7|738987.7|737493.3|24
1621354370000|2021-05-18 16:12:50|739497.8|737497.8|738987.5|737987.5|739500.9|737992|738985.6|737491.4|22
1621354380000|2021-05-18 16:13:00|738988.3|737988.3|739459.6|737459.6|739459.6|737997.6|738961|737453.7|26
1621354390000|2021-05-18 16:13:10|739454|737454|739441.9|737441.9|739457.1|737944.9|738944.9|737438.2|35
1621354400000|2021-05-18 16:13:20|739441.4|737441.4|739645|737645|739651.2|738151.6|739057.5|737438.5|30
1621354410000|2021-05-18 16:13:30|739639.7|737639.7|739805.1|737805.1|739829.5|738325.4|739281.1|737636.6|34
1621354420000|2021-05-18 16:13:40|739801.7|737801.7|739819.6|737819.6|739822.7|738315.9|739315.9|737799.5|37
1621354430000|2021-05-18 16:13:50|739818.6|737818.6|739814.3|737814.3|739820.3|737820.3|739814.1|737814.1|34
1621354440000|2021-05-18 16:14:00|739819.9|737819.9|739311.4|738311.4|739819.9|738326.9|739311.4|737819.9|35
1621354450000|2021-05-18 16:14:10|739313.2|738313.2|739343.9|738343.9|739849.3|738347.5|739313.2|737826.7|39
1621354460000|2021-05-18 16:14:20|739338|738338|739341.2|738341.2|739349.9|738349.9|739334.9|738334.9|36
1621354470000|2021-05-18 16:14:30|739343.8|738343.8|739337.9|738337.9|739345.6|738345.6|739332.3|738332.3|25
1621354480000|2021-05-18 16:14:40|739337.3|738337.3|739401.8|738401.8|739407.3|738407.3|739322.8|738322.8|24
1621354490000|2021-05-18 16:14:50|739403.4|738403.4|739402.2|738402.2|739408.8|738408.8|739390|738390|23
1621354500000|2021-05-18 16:15:00|739414.2|738414.2|739504.6|738504.6|739504.6|738504.6|739412.6|738412.6|34
1621354510000|2021-05-18 16:15:10|739502.7|738502.7|739518.4|738518.4|739543.8|738543.8|739499.6|738499.6|35
1621354520000|2021-05-18 16:15:20|739517.6|738517.6|739531.1|738531.1|740028.8|738540.3|739489.7|738028.8|29
1621354530000|2021-05-18 16:15:30|739524.1|738524.1|739513.1|738513.1|740037.7|738539.4|739511.6|738024.9|35
1621354540000|2021-05-18 16:15:40|739510.2|738510.2|739506.7|738506.7|739518.6|738518.6|739504.8|738504.8|36
1621354550000|2021-05-18 16:15:50|739507.2|738507.2|739509.6|738509.6|739514.1|738514.1|739493.9|738493.9|29
1621354560000|2021-05-18 16:16:00|739510.5|738510.5|739497.5|738497.5|739513.9|738513.9|739497.5|738497.5|21
1621354570000|2021-05-18 16:16:10|739497.3|738497.3|739502|738502|739502.6|738502.6|739489.8|738489.8|26
1621354580000|2021-05-18 16:16:20|739501.6|738501.6|739494.8|738494.8|739517.3|738517.3|739486.3|738486.3|32
1621354590000|2021-05-18 16:16:30|739504.4|738504.4|740029.5|738029.5|740042.5|738540.3|739498.3|738027.9|31
1621354600000|2021-05-18 16:16:40|740038.7|738038.7|740074.2|738074.2|740083.3|738598.9|739538.5|738028.2|34
1621354610000|2021-05-18 16:16:50|740076.4|738076.4|739659.1|738659.1|740111.9|738685.3|739579.7|738075.4|37
1621354620000|2021-05-18 16:17:00|739730.7|738730.7|739825|738825|740285.5|738846.9|739729.2|738221.8|34
1621354630000|2021-05-18 16:17:10|739830|738830|739790.7|738790.7|740292.3|738843.6|739780|738292.3|34
1621354640000|2021-05-18 16:17:20|739785.8|738785.8|739807.6|738807.6|740271.4|738812.6|739725.4|738226.6|35
1621354650000|2021-05-18 16:17:30|739808.9|738808.9|739809.3|738809.3|739825.7|738825.7|739796.4|738796.4|33
1621354660000|2021-05-18 16:17:40|739809.9|738809.9|739718.7|738718.7|739818.9|738818.9|739718.7|738718.7|28
1621354670000|2021-05-18 16:17:50|739719.5|738719.5|739772.1|738772.1|739776|738776|739679.7|738679.7|32
1621354680000|2021-05-18 16:18:00|739761.8|738761.8|739714.7|738714.7|739781.1|738781.1|739691.4|738691.4|30
1621354690000|2021-05-18 16:18:10|740215.3|738215.3|740232.8|738232.8|740232.8|738731.3|739704.4|738209.9|23
1621354700000|2021-05-18 16:18:20|739727|738727|739732.4|738732.4|740239.2|738748.5|739713.4|738237.5|24
1621354710000|2021-05-18 16:18:30|739736.6|738736.6|739705.3|738705.3|740198.7|738736.6|739695.2|738193.2|26
1621354720000|2021-05-18 16:18:40|739705|738705|739681.9|738681.9|740204.6|738705|739676.9|738202.8|22
1621354730000|2021-05-18 16:18:50|739687.5|738687.5|740241.1|738241.1|740246.4|738750.3|739680.1|738202.1|32
1621354740000|2021-05-18 16:19:00|740244.2|738244.2|739782.6|738782.6|740283|738783.5|739778.9|738242.3|27
1621354750000|2021-05-18 16:19:10|739783.8|738783.8|739795.2|738795.2|739801|738801|739766.6|738766.6|27
1621354760000|2021-05-18 16:19:20|739796.2|738796.2|740241.9|738241.9|740283.4|738806.8|739729.1|738226.9|30
1621354770000|2021-05-18 16:19:30|740242.1|738242.1|740232|738232|740242.1|738242.1|740232|738232|24
1621354780000|2021-05-18 16:19:40|740230|738230|739694.3|738694.3|740230|738724.3|739694.3|738222.9|25
1621354790000|2021-05-18 16:19:50|739692.2|738692.2|739715.9|738715.9|740219.8|738721|739692.2|738207.4|29
1621354800000|2021-05-18 16:20:00|739716.6|738716.6|739822|738822|740242.5|738837.9|739716.6|738242.5|38
1621354810000|2021-05-18 16:20:10|739823.7|738823.7|739828|738828|739845.2|738845.2|739814.5|738814.5|29
1621354820000|2021-05-18 16:20:20|739828.8|738828.8|739813.3|738813.3|739840.6|738840.6|739813.3|738813.3|22
1621354830000|2021-05-18 16:20:30|739814.9|738814.9|739869.8|738869.8|739875.9|738875.9|739814.2|738814.2|25
1621354840000|2021-05-18 16:20:40|739869.7|738869.7|740381.1|738381.1|740381.1|738870.1|739867.4|738381.1|17
1621354850000|2021-05-18 16:20:50|740364|738364|739914.9|738914.9|740364|738926.1|739905.7|738364|33
1621354860000|2021-05-18 16:21:00|739916.5|738916.5|739939.2|738939.2|739949.4|738949.4|739916.5|738916.5|27
1621354870000|2021-05-18 16:21:10|739936.6|738936.6|739915.5|738915.5|739945|738945|739915.5|738915.5|28
1621354880000|2021-05-18 16:21:20|739924.7|738924.7|739923.6|738923.6|739933.8|738933.8|739914.4|738914.4|29
1621354890000|2021-05-18 16:21:30|739924.9|738924.9|739936.8|738936.8|739950.1|738950.1|739921.2|738921.2|33
1621354900000|2021-05-18 16:21:40|739936.3|738936.3|739951.1|738951.1|739963.3|738963.3|739932.1|738932.1|34
1621354910000|2021-05-18 16:21:50|739952|738952|739958.9|738958.9|739963.3|738963.3|739947.1|738947.1|28
1621354920000|2021-05-18 16:22:00|739957.3|738957.3|740381.7|738381.7|740385.8|738963.7|739848.2|738361.5|24
1621354930000|2021-05-18 16:22:10|740384|738384|740360.3|738360.3|740388.1|738901.9|739869.6|738354.1|36
1621354940000|2021-05-18 16:22:20|740360|738360|739855|738855|740366.6|738876.1|739849.7|738358.3|32
1621354950000|2021-05-18 16:22:30|739855.1|738855.1|739710|738710|740209.3|738855.1|739686.5|738209.3|36
1621354960000|2021-05-18 16:22:40|739735.7|738735.7|740242.1|738242.1|740242.1|738743.3|739707|738210.7|36
1621354970000|2021-05-18 16:22:50|740249.1|738249.1|740242.1|738242.1|740249.1|738249.1|740211.6|738211.6|29
1621354980000|2021-05-18 16:23:00|739742.5|738742.5|739758.5|738758.5|739762.9|738762.9|739727.4|738727.4|24
1621354990000|2021-05-18 16:23:10|739756.6|738756.6|740205.4|738205.4|740212|738760.8|739738.4|738205.3|18
1621355000000|2021-05-18 16:23:20|740208.5|738208.5|739719.9|738719.9|740215.9|738720.8|739695.9|738199|31
1621355010000|2021-05-18 16:23:30|739717.9|738717.9|739716.6|738716.6|739725.2|738725.2|739703.6|738703.6|32
1621355020000|2021-05-18 16:23:40|739712.4|738712.4|739712.9|738712.9|739722.4|738722.4|739700|738700|29
1621355030000|2021-05-18 16:23:50|739712.6|738712.6|739712.9|738712.9|739712.9|738712.9|739705.6|738705.6|19
1621355040000|2021-05-18 16:24:00|739710.2|738710.2|739710.8|738710.8|739710.8|738710.8|739694.6|738694.6|25
1621355050000|2021-05-18 16:24:10|739710.2|738710.2|739631.8|738631.8|739711.9|738711.9|739631.8|738631.8|20
1621355060000|2021-05-18 16:24:20|739630.7|738630.7|739620.4|738620.4|739630.9|738630.9|739614.6|738614.6|22
1621355070000|2021-05-18 16:24:30|739602.5|738602.5|739618.7|738618.7|739633.8|738633.8|739602.5|738602.5|32
1621355080000|2021-05-18 16:24:40|739618.6|738618.6|739629.1|738629.1|739632.3|738632.3|739576.3|738576.3|31
1621355090000|2021-05-18 16:24:50|739620.9|738620.9|739560.3|738560.3|739620.9|738620.9|739560.3|738560.3|23
1621355100000|2021-05-18 16:25:00|739563.5|738563.5|739566.8|738566.8|739568.1|738568.1|739550.4|738550.4|22
1621355110000|2021-05-18 16:25:10|739565.7|738565.7|739620.1|738620.1|739621.8|738621.8|739565.3|738565.3|24
1621355120000|2021-05-18 16:25:20|739616.7|738616.7|739653.6|738653.6|739671.3|738671.3|739616.7|738616.7|28
1621355130000|2021-05-18 16:25:30|739655.5|738655.5|739634|738634|739657.4|738657.4|739607.3|738607.3|24
1621355140000|2021-05-18 16:25:40|739633.7|738633.7|739621.3|738621.3|739634.3|738634.3|739618.7|738618.7|17
1621355150000|2021-05-18 16:25:50|739620.7|738620.7|740095.5|738095.5|740100.7|738620.7|739592.3|738092.7|23
1621355160000|2021-05-18 16:26:00|740103.4|738103.4|739598.6|738598.6|740106.2|738620.4|739597.8|738103.4|22
1621355170000|2021-05-18 16:26:10|739600|738600|739562.6|738562.6|739600|738600|739556.6|738556.6|28
1621355180000|2021-05-18 16:26:20|740052.6|738052.6|740038.2|738038.2|740052.6|738553.4|739543.8|738033|27
1621355190000|2021-05-18 16:26:30|740037.8|738037.8|739451.4|738451.4|740038.8|738492.6|739446.3|738031.9|22
1621355200000|2021-05-18 16:26:40|739450.1|738450.1|739387.8|738387.8|739463.1|738463.1|739387.8|738387.8|23
1621355210000|2021-05-18 16:26:50|739399.2|738399.2|739366.9|738366.9|739401.1|738401.1|739324.6|738324.6|36
1621355220000|2021-05-18 16:27:00|739361.1|738361.1|739368.8|738368.8|739378.1|738378.1|739352.6|738352.6|37
1621355230000|2021-05-18 16:27:10|739367.5|738367.5|739357.6|738357.6|739367.5|738367.5|739354.9|738354.9|26
1621355240000|2021-05-18 16:27:20|739355.9|738355.9|739393.6|738393.6|739397.5|738397.5|739353.3|738353.3|24
1621355250000|2021-05-18 16:27:30|739380.4|738380.4|739380.3|738380.3|739388.9|738388.9|739376.7|738376.7|23
1621355260000|2021-05-18 16:27:40|739380.8|738380.8|739381.5|738381.5|739396.5|738396.5|739375.5|738375.5|24
1621355270000|2021-05-18 16:27:50|739377.3|738377.3|739380.7|738380.7|739382.7|738382.7|739375.6|738375.6|22
1621355280000|2021-05-18 16:28:00|739381.4|738381.4|739370.1|738370.1|739381.4|738381.4|739363.1|738363.1|28
1621355290000|2021-05-18 16:28:10|739372.4|738372.4|739354.6|738354.6|739372.4|738372.4|739353.4|738353.4|27
1621355300000|2021-05-18 16:28:20|739353.4|738353.4|739283.1|738283.1|739799.4|738354.6|739279.9|737795.2|33
1621355310000|2021-05-18 16:28:30|739283.4|738283.4|739293.2|738293.2|739293.3|738293.3|739279.7|738279.7|21
1621355320000|2021-05-18 16:28:40|739293.5|738293.5|739303.2|738303.2|739762.1|738303.2|739252.5|737762.1|32
1621355330000|2021-05-18 16:28:50|739806.2|737806.2|739340.5|738340.5|739806.2|738340.5|739299.3|737796.6|26
1621355340000|2021-05-18 16:29:00|739338.4|738338.4|739331.3|738331.3|739359.4|738359.4|739331.3|738331.3|28
1621355350000|2021-05-18 16:29:10|739331.1|738331.1|739333.5|738333.5|739343.3|738343.3|739331|738331|31
1621355360000|2021-05-18 16:29:20|739334|738334|739283.7|738283.7|739340.3|738340.3|739283.7|738283.7|31
1621355370000|2021-05-18 16:29:30|739279.8|738279.8|739307.2|738307.2|739314.5|738314.5|739279.8|738279.8|34
1621355380000|2021-05-18 16:29:40|739310.6|738310.6|739333.5|738333.5|739333.5|738333.5|739305|738305|25
1621355390000|2021-05-18 16:29:50|739325.2|738325.2|739329.1|738329.1|739361.6|738361.6|739325.2|738325.2|26
1621355400000|2021-05-18 16:30:00|739322.7|738322.7|740110.8|738110.8|740110.8|738608.4|739321.7|738059.1|37
1621355410000|2021-05-18 16:30:10|740111.2|738111.2|740321.5|738321.5|740321.5|738715.8|739679.3|738107.9|38
1621355420000|2021-05-18 16:30:20|740323.4|738323.4|740295.3|738295.3|740365.2|738828.4|739826.3|738294.6|37
1621355430000|2021-05-18 16:30:30|740294.3|738294.3|740230.1|738230.1|740294.3|738730|739723.9|738216.1|30
1621355440000|2021-05-18 16:30:40|740227.3|738227.3|740186.8|738186.8|740227.5|738680.2|739680.2|738182.2|28
1621355450000|2021-05-18 16:30:50|740183.5|738183.5|740154.6|738154.6|740191.7|738662.5|739618|738104.5|31
1621355460000|2021-05-18 16:31:00|740153.3|738153.3|740168.9|738168.9|740168.9|738168.9|740150.4|738150.4|29
1621355470000|2021-05-18 16:31:10|740170.3|738170.3|740106.5|738106.5|740172.7|738172.7|740101.6|738101.6|30
1621355480000|2021-05-18 16:31:20|740103.7|738103.7|740100.4|738100.4|740112.7|738112.7|740099.5|738099.5|24
1621355490000|2021-05-18 16:31:30|740103.3|738103.3|740102.1|738102.1|740103.7|738103.7|740099.6|738099.6|15
1621355500000|2021-05-18 16:31:40|740102|738102|740188.6|738188.6|740191.9|738191.9|740101.7|738101.7|23
1621355510000|2021-05-18 16:31:50|740189.9|738189.9|740187.2|738187.2|740193.2|738193.2|740183.6|738183.6|28
1621355520000|2021-05-18 16:32:00|740184.5|738184.5|740170.9|738170.9|740191.9|738191.9|740156|738156|31
1621355530000|2021-05-18 16:32:10|740162.8|738162.8|740164|738164|740170.5|738170.5|740161.7|738161.7|24
1621355540000|2021-05-18 16:32:20|740165.6|738165.6|740178.3|738178.3|740184.9|738184.9|740164.7|738164.7|31
1621355550000|2021-05-18 16:32:30|740176.7|738176.7|740162.7|738162.7|740192.2|738192.2|740157.5|738157.5|29
1621355560000|2021-05-18 16:32:40|740162.1|738162.1|740166.6|738166.6|740166.6|738166.6|740162.1|738162.1|20
1621355570000|2021-05-18 16:32:50|740170.3|738170.3|739573.8|738573.8|740170.3|738577.4|739572|738162|24
1621355580000|2021-05-18 16:33:00|739573.4|738573.4|739543|738543|739589.5|738589.5|739536.2|738536.2|24
1621355590000|2021-05-18 16:33:10|739542.1|738542.1|740016.2|738016.2|740021.4|738554.7|739537.5|738014.5|25
1621355600000|2021-05-18 16:33:20|740016.5|738016.5|740020.6|738020.6|740020.6|738020.6|740011.4|738011.4|26
1621355610000|2021-05-18 16:33:30|740020.2|738020.2|740011.8|738011.8|740023|738023|740011.8|738011.8|16
1621355620000|2021-05-18 16:33:40|740011.5|738011.5|739954.4|737954.4|740028|738484.4|739459|737954.4|24
1621355630000|2021-05-18 16:33:50|739953.9|737953.9|739417.2|738417.2|739955.5|738442.7|739412.4|737923.9|27
1621355640000|2021-05-18 16:34:00|739921.4|737921.4|739836.7|737836.7|739925.8|738351.2|739351.2|737836.7|22
1621355650000|2021-05-18 16:34:10|739839.3|737839.3|739858.8|737858.8|739858.8|737858.8|739821.4|737821.4|27
1621355660000|2021-05-18 16:34:20|739837.2|737837.2|739325.6|738325.6|739843.8|738325.6|739259.5|737745.6|29
1621355670000|2021-05-18 16:34:30|739832.9|737832.9|739841.3|737841.3|739856.8|738345.5|739345.5|737832.9|28
1621355680000|2021-05-18 16:34:40|739849.5|737849.5|739779.1|737779.1|739849.5|738307|739226.1|737710.4|24
1621355690000|2021-05-18 16:34:50|739782|737782|739272.2|738272.2|739782|738282.9|739272.2|737763.7|24
1621355700000|2021-05-18 16:35:00|739278.5|738278.5|739780.8|737780.8|739790.1|738305.2|739278.5|737768|29
1621355710000|2021-05-18 16:35:10|739783.7|737783.7|739802.3|737802.3|739804.5|737804.5|739782.6|737782.6|22
1621355720000|2021-05-18 16:35:20|739802.7|737802.7|739811.8|737811.8|739814.7|737814.7|739802.7|737802.7|23
1621355730000|2021-05-18 16:35:30|739814.8|737814.8|739813.6|737813.6|739815.8|737815.8|739811.6|737811.6|17
1621355740000|2021-05-18 16:35:40|739813|737813|739320.4|738320.4|739820|738320.4|739317.8|737812.9|18
1621355750000|2021-05-18 16:35:50|739321.6|738321.6|739384.8|738384.8|739395.4|738395.4|739320.3|738320.3|21
1621355760000|2021-05-18 16:36:00|739386.8|738386.8|739361|738361|739400.5|738400.5|739361|738361|21
1621355770000|2021-05-18 16:36:10|739366.5|738366.5|739366.1|738366.1|739368.7|738368.7|739361.6|738361.6|22
1621355780000|2021-05-18 16:36:20|739365.6|738365.6|739365|738365|739367.3|738367.3|739359.8|738359.8|22
1621355790000|2021-05-18 16:36:30|739364.2|738364.2|739365.2|738365.2|739365.2|738365.2|739360.7|738360.7|13
1621355800000|2021-05-18 16:36:40|739363|738363|739365.4|738365.4|739368.2|738368.2|739360.6|738360.6|19
1621355810000|2021-05-18 16:36:50|739365.6|738365.6|739379.3|738379.3|739379.3|738379.3|739365.6|738365.6|20
1621355820000|2021-05-18 16:37:00|739379.4|738379.4|739363.5|738363.5|739380.4|738380.4|739363.5|738363.5|25
1621355830000|2021-05-18 16:37:10|739357|738357|739366.9|738366.9|739367.1|738367.1|739357|738357|15
1621355840000|2021-05-18 16:37:20|739366.8|738366.8|739407|738407|739408.2|738408.2|739361.4|738361.4|22
1621355850000|2021-05-18 16:37:30|739406.8|738406.8|739447|738447|739478.8|738478.8|739405.1|738405.1|25
1621355860000|2021-05-18 16:37:40|739445.3|738445.3|739452.5|738452.5|739452.5|738452.5|739445.3|738445.3|24
1621355870000|2021-05-18 16:37:50|739452.6|738452.6|739450.6|738450.6|739452.6|738452.6|739449.4|738449.4|21
1621355880000|2021-05-18 16:38:00|739451.5|738451.5|739511.8|738511.8|739511.8|738511.8|739451|738451|22
1621355890000|2021-05-18 16:38:10|739511.2|738511.2|740021.7|738021.7|740029.9|738525.7|739509.3|738021.1|23
1621355900000|2021-05-18 16:38:20|740021.1|738021.1|739986.7|737986.7|740021.8|738503.4|739503.4|737986.7|20
1621355910000|2021-05-18 16:38:30|739985.1|737985.1|739986.4|737986.4|739986.4|737986.4|739971.9|737971.9|17
1621355920000|2021-05-18 16:38:40|739986.7|737986.7|739988.1|737988.1|739992.2|737992.2|739986.7|737986.7|14
1621355930000|2021-05-18 16:38:50|739988.3|737988.3|739995.8|737995.8|739996.5|737996.5|739987.4|737987.4|17
1621355940000|2021-05-18 16:39:00|739996.8|737996.8|739492.4|738492.4|739996.8|738496.5|739488.9|737988.6|22
1621355950000|2021-05-18 16:39:10|739492.6|738492.6|739532.7|738532.7|740010.6|738532.7|739491.3|738010.6|20
1621355960000|2021-05-18 16:39:20|739530.7|738530.7|739529|738529|739533.9|738533.9|739526.2|738526.2|18
1621355970000|2021-05-18 16:39:30|739509.9|738509.9|739502.2|738502.2|739512|738512|739483.3|738483.3|26
1621355980000|2021-05-18 16:39:40|739501.7|738501.7|739473.4|738473.4|739501.9|738501.9|739467.7|738467.7|25
1621355990000|2021-05-18 16:39:50|739472.8|738472.8|739448.3|738448.3|739474.2|738474.2|739441.1|738441.1|23
1621356000000|2021-05-18 16:40:00|739446.1|738446.1|739429|738429|739926.4|738449.4|739413.8|737925.5|25
1621356010000|2021-05-18 16:40:10|739428.5|738428.5|739450.4|738450.4|739450.4|738450.4|739418.3|738418.3|22
1621356020000|2021-05-18 16:40:20|739451.3|738451.3|739465.7|738465.7|739470.6|738470.6|739451.3|738451.3|21
1621356030000|2021-05-18 16:40:30|739465.6|738465.6|739449.8|738449.8|739466.5|738466.5|739446.2|738446.2|24
1621356040000|2021-05-18 16:40:40|739446.9|738446.9|739417|738417|739451.3|738451.3|739413.5|738413.5|24
1621356050000|2021-05-18 16:40:50|739418.7|738418.7|739917.2|737917.2|739921.5|738418.7|739418.7|737917.1|23
1621356060000|2021-05-18 16:41:00|739916.9|737916.9|739919.9|737919.9|739919.9|737919.9|739916.3|737916.3|18
1621356070000|2021-05-18 16:41:10|739921.3|737921.3|739409.5|738409.5|739923.2|738411.1|739400.1|737920.9|26
1621356080000|2021-05-18 16:41:20|739409.6|738409.6|739362.4|738362.4|739409.8|738409.8|739362.4|738362.4|25
1621356090000|2021-05-18 16:41:30|739362.2|738362.2|739358.9|738358.9|739363.2|738363.2|739355.2|738355.2|24
1621356100000|2021-05-18 16:41:40|739361|738361|739380.5|738380.5|739385|738385|739361|738361|16
1621356110000|2021-05-18 16:41:50|739380.4|738380.4|739385.5|738385.5|739389.4|738389.4|739380.4|738380.4|17
1621356120000|2021-05-18 16:42:00|739385.9|738385.9|739355.7|738355.7|739386.1|738386.1|739352.6|738352.6|29
1621356130000|2021-05-18 16:42:10|739356.6|738356.6|739359.1|738359.1|739372|738372|739356.4|738356.4|22
1621356140000|2021-05-18 16:42:20|739358.6|738358.6|739788.6|737788.6|739806.6|738358.6|739267.9|737763.9|28
1621356150000|2021-05-18 16:42:30|739788.5|737788.5|739856.8|737856.8|739856.8|738334.2|739304.9|737787.6|31
1621356160000|2021-05-18 16:42:40|739857.2|737857.2|739855.2|737855.2|739861.5|738362.8|739349.1|737849.1|27
1621356170000|2021-05-18 16:42:50|739342.9|738342.9|739353.1|738353.1|739354.6|738354.6|739342.9|738342.9|26
1621356180000|2021-05-18 16:43:00|739851|737851|739391.8|738391.8|739879.2|738396.4|739379|737851|29
1621356190000|2021-05-18 16:43:10|739389.1|738389.1|739415.1|738415.1|739926|738420.5|739389.1|737926|32
1621356200000|2021-05-18 16:43:20|739418.2|738418.2|739424.1|738424.1|739906.5|738424.9|739395.4|737902.5|30
1621356210000|2021-05-18 16:43:30|739423.7|738423.7|739393.6|738393.6|739899.7|738423.7|739386.5|737899.7|30
1621356220000|2021-05-18 16:43:40|739395.4|738395.4|739385.9|738385.9|739395.4|738395.4|739382.4|738382.4|26
1621356230000|2021-05-18 16:43:50|739386.4|738386.4|739373|738373|739389.2|738389.2|739372.9|738372.9|32
1621356240000|2021-05-18 16:44:00|739373.3|738373.3|739414.5|738414.5|739414.5|738414.5|739362.2|738362.2|28
1621356250000|2021-05-18 16:44:10|739406.2|738406.2|739425.7|738425.7|739432.3|738432.3|739398.6|738398.6|22
1621356260000|2021-05-18 16:44:20|739427.3|738427.3|739401.1|738401.1|739914.5|738427.3|739399|737912.7|26
1621356270000|2021-05-18 16:44:30|739401.8|738401.8|739406.2|738406.2|739418.2|738418.2|739400.7|738400.7|18
1621356280000|2021-05-18 16:44:40|739406.3|738406.3|739413.3|738413.3|739418.6|738418.6|739404|738404|16
1621356290000|2021-05-18 16:44:50|739412.2|738412.2|739425.4|738425.4|739427|738427|739412.2|738412.2|21
1621356300000|2021-05-18 16:45:00|739427.9|738427.9|739485.8|738485.8|739488|738488|739427.9|738427.9|28
1621356310000|2021-05-18 16:45:10|739485.1|738485.1|739469.3|738469.3|739487.5|738487.5|739466|738466|21
1621356320000|2021-05-18 16:45:20|739473.2|738473.2|739463.4|738463.4|739473.6|738473.6|739463.4|738463.4|13
1621356330000|2021-05-18 16:45:30|739461.7|738461.7|739476|738476|739476|738476|739461.7|738461.7|12
1621356340000|2021-05-18 16:45:40|739474.5|738474.5|739445.3|738445.3|739475.9|738475.9|739444.6|738444.6|19
1621356350000|2021-05-18 16:45:50|739444|738444|739440.5|738440.5|739449.6|738449.6|739433.1|738433.1|15
1621356360000|2021-05-18 16:46:00|739439.7|738439.7|739445.3|738445.3|739448.4|738448.4|739438.7|738438.7|26
1621356370000|2021-05-18 16:46:10|739444.1|738444.1|739439.4|738439.4|739444.2|738444.2|739415|738415|24
1621356380000|2021-05-18 16:46:20|739443.7|738443.7|739439.6|738439.6|739444.5|738444.5|739425.4|738425.4|23
1621356390000|2021-05-18 16:46:30|739439|738439|739442.5|738442.5|739442.5|738442.5|739438.8|738438.8|20
1621356400000|2021-05-18 16:46:40|739435.1|738435.1|739351|738351|739435.1|738435.1|739346.4|738346.4|33
1621356410000|2021-05-18 16:46:50|739350.2|738350.2|739361.8|738361.8|739366.8|738366.8|739337.5|738337.5|19
1621356420000|2021-05-18 16:47:00|739362.6|738362.6|739361.8|738361.8|739366|738366|739359.9|738359.9|18
1621356430000|2021-05-18 16:47:10|739361.3|738361.3|739382.9|738382.9|739382.9|738382.9|739361.3|738361.3|12
1621356440000|2021-05-18 16:47:20|739377.2|738377.2|739368.8|738368.8|739377.4|738377.4|739367.2|738367.2|15
1621356450000|2021-05-18 16:47:30|739368.6|738368.6|739370.1|738370.1|739372.6|738372.6|739364.9|738364.9|22
1621356460000|2021-05-18 16:47:40|739369.5|738369.5|739364.7|738364.7|739369.8|738369.8|739346.2|738346.2|24
1621356470000|2021-05-18 16:47:50|739360.1|738360.1|739319.8|738319.8|739362.8|738362.8|739317.8|738317.8|26
1621356480000|2021-05-18 16:48:00|739320.8|738320.8|739331.3|738331.3|739338.2|738338.2|739319.9|738319.9|23
1621356490000|2021-05-18 16:48:10|739333|738333|739789.6|737789.6|739800.8|738333|739241.5|737789.6|25
1621356500000|2021-05-18 16:48:20|739795.5|737795.5|739308.1|738308.1|739803.5|738310.2|739297.4|737791.6|30
1621356510000|2021-05-18 16:48:30|739307.2|738307.2|739289.8|738289.8|739307.5|738307.5|739289.8|738289.8|25
1621356520000|2021-05-18 16:48:40|739294|738294|739821.1|737821.1|739821.8|738314.2|739292.5|737795.8|15
1621356530000|2021-05-18 16:48:50|739817.6|737817.6|739377.8|738377.8|739866.2|738384.5|739321.2|737817.6|18
1621356540000|2021-05-18 16:49:00|739382.3|738382.3|739379.1|738379.1|739383|738383|739376.7|738376.7|13
1621356550000|2021-05-18 16:49:10|739379.3|738379.3|739379.9|738379.9|739382.3|738382.3|739379.3|738379.3|12
1621356560000|2021-05-18 16:49:20|739380|738380|739377.3|738377.3|739383.1|738383.1|739377.3|738377.3|13
1621356570000|2021-05-18 16:49:30|739376.2|738376.2|739377.7|738377.7|739381.8|738381.8|739373.8|738373.8|17
1621356580000|2021-05-18 16:49:40|739378.1|738378.1|739379.6|738379.6|739380.5|738380.5|739375.8|738375.8|17
1621356590000|2021-05-18 16:49:50|739379.3|738379.3|739379.6|738379.6|739379.6|738379.6|739377.2|738377.2|16
1621356600000|2021-05-18 16:50:00|739379.7|738379.7|739385.3|738385.3|739386.7|738386.7|739376.8|738376.8|21
1621356610000|2021-05-18 16:50:10|739385.1|738385.1|739385.6|738385.6|739386.4|738386.4|739382.9|738382.9|17
1621356620000|2021-05-18 16:50:20|739385|738385|739366.7|738366.7|739392.5|738392.5|739366.7|738366.7|20
1621356630000|2021-05-18 16:50:30|739366.6|738366.6|739368.8|738368.8|739370.4|738370.4|739366.6|738366.6|15
1621356640000|2021-05-18 16:50:40|739369.3|738369.3|739362.9|738362.9|739370.1|738370.1|739356.6|738356.6|12
1621356650000|2021-05-18 16:50:50|739361|738361|739359.1|738359.1|739364.9|738364.9|739359.1|738359.1|6
1621356660000|2021-05-18 16:51:00|739357.8|738357.8|739368.4|738368.4|739378.6|738378.6|739357.8|738357.8|19
1621356670000|2021-05-18 16:51:10|739366.9|738366.9|739372.2|738372.2|739372.2|738372.2|739366.6|738366.6|12
1621356680000|2021-05-18 16:51:20|739370.8|738370.8|739358.8|738358.8|739373.1|738373.1|739358.8|738358.8|9
1621356690000|2021-05-18 16:51:30|739363.8|738363.8|739360.3|738360.3|739365.2|738365.2|739354.8|738354.8|10
1621356700000|2021-05-18 16:51:40|739360.4|738360.4|739344.6|738344.6|739360.4|738360.4|739344.6|738344.6|11
1621356710000|2021-05-18 16:51:50|739346|738346|739356.5|738356.5|739358.5|738358.5|739344.2|738344.2|16
1621356720000|2021-05-18 16:52:00|739356.6|738356.6|739359.5|738359.5|739359.5|738359.5|739353.3|738353.3|17
1621356730000|2021-05-18 16:52:10|739360|738360|739343.5|738343.5|739366|738366|739343.5|738343.5|18
1621356740000|2021-05-18 16:52:20|739342.8|738342.8|739331.1|738331.1|739348.3|738348.3|739331.1|738331.1|27
1621356750000|2021-05-18 16:52:30|739331.2|738331.2|739319.9|738319.9|739337.3|738337.3|739313.4|738313.4|25
1621356760000|2021-05-18 16:52:40|739318.7|738318.7|739254.4|738254.4|739320.5|738320.5|739236.3|738236.3|26
1621356770000|2021-05-18 16:52:50|739253.9|738253.9|739254.7|738254.7|739258.8|738258.8|739251.9|738251.9|20
1621356780000|2021-05-18 16:53:00|739255.7|738255.7|739263.4|738263.4|739265.3|738265.3|739255.7|738255.7|18
1621356790000|2021-05-18 16:53:10|739263.9|738263.9|739334.6|738334.6|739338|738338|739263.9|738263.9|29
1621356800000|2021-05-18 16:53:20|739334.9|738334.9|739338.3|738338.3|739338.3|738338.3|739331.1|738331.1|17
1621356810000|2021-05-18 16:53:30|739337.8|738337.8|739337.3|738337.3|739338.4|738338.4|739333.6|738333.6|20
1621356820000|2021-05-18 16:53:40|739334.9|738334.9|739337.7|738337.7|739346.8|738346.8|739334.9|738334.9|18
1621356830000|2021-05-18 16:53:50|739332.1|738332.1|739327.9|738327.9|739337.8|738337.8|739326.5|738326.5|15
1621356840000|2021-05-18 16:54:00|739334.5|738334.5|739336.4|738336.4|739339.4|738339.4|739324.3|738324.3|19
1621356850000|2021-05-18 16:54:10|739334.2|738334.2|739337.2|738337.2|739337.2|738337.2|739332.1|738332.1|13
1621356860000|2021-05-18 16:54:20|739336.2|738336.2|739341|738341|739341|738341|739332.8|738332.8|9
1621356870000|2021-05-18 16:54:30|739339.2|738339.2|739336.7|738336.7|739341|738341|739330.9|738330.9|14
1621356880000|2021-05-18 16:54:40|739335.1|738335.1|739373.9|738373.9|739381.4|738381.4|739335.1|738335.1|24
1621356890000|2021-05-18 16:54:50|739369.5|738369.5|739397.6|738397.6|739397.6|738397.6|739364.5|738364.5|22
1621356900000|2021-05-18 16:55:00|739398.6|738398.6|739385.1|738385.1|739398.6|738398.6|739383.9|738383.9|11
1621356910000|2021-05-18 16:55:10|739384.2|738384.2|739371.1|738371.1|739384.8|738384.8|739365.8|738365.8|10
1621356920000|2021-05-18 16:55:20|739369.7|738369.7|739371.4|738371.4|739378.8|738378.8|739366.3|738366.3|15
1621356930000|2021-05-18 16:55:30|739374.5|738374.5|739378.6|738378.6|739380.1|738380.1|739362.8|738362.8|17
1621356940000|2021-05-18 16:55:40|739379|738379|739372.1|738372.1|739388.6|738388.6|739370.5|738370.5|14
1621356950000|2021-05-18 16:55:50|739371.2|738371.2|739387.4|738387.4|739389.1|738389.1|739371.2|738371.2|20
1621356960000|2021-05-18 16:56:00|739389.4|738389.4|739387.7|738387.7|739390.5|738390.5|739384.8|738384.8|18
1621356970000|2021-05-18 16:56:10|739386.8|738386.8|739460.8|738460.8|739464.2|738464.2|739385.6|738385.6|21
1621356980000|2021-05-18 16:56:20|739460.9|738460.9|739459.2|738459.2|739471.5|738471.5|739459.2|738459.2|9
1621356990000|2021-05-18 16:56:30|739458.7|738458.7|739452.1|738452.1|739459.5|738459.5|739448.2|738448.2|14
1621357000000|2021-05-18 16:56:40|739451.4|738451.4|739453|738453|739453.4|738453.4|739449.2|738449.2|10
1621357010000|2021-05-18 16:56:50|739453.7|738453.7|739448|738448|739455.8|738455.8|739447|738447|14
1621357020000|2021-05-18 16:57:00|739449.5|738449.5|739448.1|738448.1|739452.4|738452.4|739448.1|738448.1|9
1621357030000|2021-05-18 16:57:10|739447.3|738447.3|739405.5|738405.5|739455.8|738455.8|739405.5|738405.5|7
1621357040000|2021-05-18 16:57:20|739403|738403|739411.7|738411.7|739417.1|738417.1|739388.7|738388.7|22
1621357050000|2021-05-18 16:57:30|739412.2|738412.2|739389.4|738389.4|739423.3|738423.3|739386.5|738386.5|25
1621357060000|2021-05-18 16:57:40|739395.6|738395.6|739401.1|738401.1|739401.1|738401.1|739387.5|738387.5|16
1621357070000|2021-05-18 16:57:50|739398.2|738398.2|739406.6|738406.6|739406.6|738406.6|739397.3|738397.3|19
1621357080000|2021-05-18 16:58:00|739404.9|738404.9|739393.4|738393.4|739406.2|738406.2|739393.3|738393.3|26
1621357090000|2021-05-18 16:58:10|739392.6|738392.6|739404|738404|739404|738404|739389.4|738389.4|23
1621357100000|2021-05-18 16:58:20|739404.5|738404.5|739426.5|738426.5|739436.8|738436.8|739404.5|738404.5|24
1621357110000|2021-05-18 16:58:30|739426.4|738426.4|739418.9|738418.9|739426.8|738426.8|739409.1|738409.1|25
1621357120000|2021-05-18 16:58:40|739420.3|738420.3|739437.4|738437.4|739437.4|738437.4|739414.3|738414.3|26
1621357130000|2021-05-18 16:58:50|739437.7|738437.7|739466.8|738466.8|739468.5|738468.5|739431.2|738431.2|26
1621404060000|2021-05-19 06:01:00|737891.9|735891.9|737889|735889|737901.4|735901.4|737881.9|735881.9|17
1621404070000|2021-05-19 06:01:10|737889.8|735889.8|737922.8|735922.8|737941.5|735941.5|737848.9|735848.9|22
1621404080000|2021-05-19 06:01:20|737934.3|735934.3|737907.4|735907.4|737936.2|735936.2|737906.4|735906.4|21
1621404090000|2021-05-19 06:01:30|737911.8|735911.8|737908.9|735908.9|737943|735943|737908|735908|24
1621404100000|2021-05-19 06:01:40|737908.4|735908.4|737906|735906|737919.6|735919.6|737885.8|735885.8|15
1621404110000|2021-05-19 06:01:50|737911|735911|737913|735913|737939.9|735939.9|737883.5|735883.5|26
1621404120000|2021-05-19 06:02:00|737933.9|735933.9|737934.8|735934.8|737950.9|735950.9|737882.2|735882.2|20
1621404130000|2021-05-19 06:02:10|737947|735947|737939.4|735939.4|737976.2|735976.2|737912|735912|21
1621404140000|2021-05-19 06:02:20|737945.5|735945.5|737931.8|735931.8|737953.1|735953.1|737916.4|735916.4|23
1621404150000|2021-05-19 06:02:30|737937.6|735937.6|737962.7|735962.7|737962.7|735962.7|737924.7|735924.7|16
1621404160000|2021-05-19 06:02:40|737946.1|735946.1|737964.3|735964.3|737971.8|735971.8|737909.2|735909.2|15
1621404170000|2021-05-19 06:02:50|737918.7|735918.7|737906.3|735906.3|737926.7|735926.7|737897.1|735897.1|18
1621404180000|2021-05-19 06:03:00|737901.5|735901.5|738010.9|736010.9|738010.9|736010.9|737901.5|735901.5|32
1621404190000|2021-05-19 06:03:10|738015.1|736015.1|737995.3|735995.3|738017.7|736017.7|737937.4|735937.4|28
1621404200000|2021-05-19 06:03:20|737963.5|735963.5|737986.3|735986.3|738011.9|736011.9|737963.5|735963.5|26
1621404210000|2021-05-19 06:03:30|737988.8|735988.8|738047.5|736047.5|738076.7|736076.7|737954.5|735954.5|22
1621404220000|2021-05-19 06:03:40|738045.5|736045.5|738070.3|736070.3|738073.7|736073.7|738023.7|736023.7|16
1621404230000|2021-05-19 06:03:50|738025.8|736025.8|738048.1|736048.1|738058.7|736058.7|737971.7|735971.7|22
1621404240000|2021-05-19 06:04:00|738045.5|736045.5|737987.7|735987.7|738045.5|736045.5|737946|735946|15
1621404250000|2021-05-19 06:04:10|737988.1|735988.1|738042.8|736042.8|738051.9|736051.9|737959.1|735959.1|25
1621404260000|2021-05-19 06:04:20|738043.8|736043.8|738039.1|736039.1|738045.7|736045.7|738035.3|736035.3|14
1621404270000|2021-05-19 06:04:30|738040.5|736040.5|738108.3|736108.3|738112.2|736112.2|738037.1|736037.1|27
1621404280000|2021-05-19 06:04:40|738086|736086|738036.9|736036.9|738097|736097|738035.7|736035.7|23
1621404290000|2021-05-19 06:04:50|738028.9|736028.9|738032.9|736032.9|738063.8|736063.8|738010.2|736010.2|27
1621404300000|2021-05-19 06:05:00|738008.7|736008.7|738028.7|736028.7|738058.7|736058.7|737952.9|735952.9|24
1621404310000|2021-05-19 06:05:10|738030.5|736030.5|738011.6|736011.6|738036.8|736036.8|737946.5|735946.5|23
1621404320000|2021-05-19 06:05:20|738029.5|736029.5|738000.7|736000.7|738033.2|736033.2|737960.1|735960.1|18
1621404330000|2021-05-19 06:05:30|738014.6|736014.6|738047.6|736047.6|738061.6|736061.6|738010.4|736010.4|17
1621404340000|2021-05-19 06:05:40|738049.9|736049.9|738035.7|736035.7|738051.6|736051.6|738029.8|736029.8|19
1621404350000|2021-05-19 06:05:50|738038.6|736038.6|738032.6|736032.6|738040.1|736040.1|738031.6|736031.6|11
1621404360000|2021-05-19 06:06:00|738033.2|736033.2|737993.9|735993.9|738033.2|736033.2|737987.4|735987.4|25
1621404370000|2021-05-19 06:06:10|737996|735996|737974.6|735974.6|738009.1|736009.1|737968|735968|22
1621404380000|2021-05-19 06:06:20|737973.3|735973.3|738028|736028|738039.3|736039.3|737963|735963|26
1621404390000|2021-05-19 06:06:30|738019.1|736019.1|738008.6|736008.6|738035.4|736035.4|737986|735986|28
1621404400000|2021-05-19 06:06:40|738007.6|736007.6|738024.5|736024.5|738027.9|736027.9|738006.5|736006.5|20
1621404410000|2021-05-19 06:06:50|738021.6|736021.6|738037.1|736037.1|738037.1|736037.1|738019.2|736019.2|19
1621404420000|2021-05-19 06:07:00|738073.1|736073.1|738068.9|736068.9|738073.1|736073.1|738029.5|736029.5|25
1621404430000|2021-05-19 06:07:10|738058.6|736058.6|738062.2|736062.2|738070.8|736070.8|738050.6|736050.6|27
1621404440000|2021-05-19 06:07:20|738071.3|736071.3|738067.4|736067.4|738086.7|736086.7|738056.5|736056.5|21
1621404450000|2021-05-19 06:07:30|738073.7|736073.7|738082.2|736082.2|738099.8|736099.8|738071.9|736071.9|16
1621404460000|2021-05-19 06:07:40|738091.9|736091.9|738078.8|736078.8|738091.9|736091.9|738076.4|736076.4|10
1621404470000|2021-05-19 06:07:50|738079|736079|738079|736079|738080.7|736080.7|738072.3|736072.3|12
1621404480000|2021-05-19 06:08:00|738072.6|736072.6|738069.9|736069.9|738072.6|736072.6|738069.7|736069.7|17
1621404490000|2021-05-19 06:08:10|738097|736097|738074.1|736074.1|738097|736097|738065.6|736065.6|19
1621404500000|2021-05-19 06:08:20|738071.5|736071.5|738065|736065|738092.8|736092.8|738059.9|736059.9|24
1621404510000|2021-05-19 06:08:30|738067.2|736067.2|738068.3|736068.3|738071.5|736071.5|738065.4|736065.4|17
1621404520000|2021-05-19 06:08:40|738068.6|736068.6|738068.8|736068.8|738083|736083|738008.5|736008.5|31
1621404530000|2021-05-19 06:08:50|738055|736055|738070.4|736070.4|738078.3|736078.3|738031.3|736031.3|37
1621404540000|2021-05-19 06:09:00|738057.8|736057.8|738046.4|736046.4|738069.7|736069.7|738041.8|736041.8|32
1621404550000|2021-05-19 06:09:10|738045.8|736045.8|738045.5|736045.5|738049|736049|738017.3|736017.3|23
1621404560000|2021-05-19 06:09:20|738048.1|736048.1|738033.5|736033.5|738048.1|736048.1|738025.8|736025.8|20
1621404570000|2021-05-19 06:09:30|738046|736046|738021.2|736021.2|738071.8|736071.8|738006.5|736006.5|18
1621404580000|2021-05-19 06:09:40|738029.4|736029.4|738014.7|736014.7|738029.4|736029.4|738014.7|736014.7|16
1621404590000|2021-05-19 06:09:50|738013.5|736013.5|737965|735965|738015|736015|737956.9|735956.9|25
1621404600000|2021-05-19 06:10:00|737962.8|735962.8|737926.7|735926.7|737978.2|735978.2|737911.2|735911.2|34
1621404610000|2021-05-19 06:10:10|737929.7|735929.7|737979.3|735979.3|737997.9|735997.9|737925.6|735925.6|29
1621404620000|2021-05-19 06:10:20|737987.8|735987.8|738013.2|736013.2|738028.2|736028.2|737979|735979|33
1621404630000|2021-05-19 06:10:30|738013.8|736013.8|738023.5|736023.5|738026.2|736026.2|738012.7|736012.7|29
1621404640000|2021-05-19 06:10:40|738024.4|736024.4|738012.3|736012.3|738048.9|736048.9|737978.7|735978.7|29
1621404650000|2021-05-19 06:10:50|738016.4|736016.4|737973.1|735973.1|738016.4|736016.4|737971.5|735971.5|31
1621404660000|2021-05-19 06:11:00|737971.8|735971.8|738048.9|736048.9|738052.9|736052.9|737971.8|735971.8|33
1621404670000|2021-05-19 06:11:10|738045.9|736045.9|738044.7|736044.7|738056.7|736056.7|738014.8|736014.8|35
1621404680000|2021-05-19 06:11:20|738048.4|736048.4|738037.9|736037.9|738058|736058|738036.9|736036.9|26
1621404690000|2021-05-19 06:11:30|738042|736042|738038.5|736038.5|738081.4|736081.4|738032.6|736032.6|20
1621404700000|2021-05-19 06:11:40|738035.8|736035.8|738048.5|736048.5|738058.1|736058.1|738027.6|736027.6|23
1621404710000|2021-05-19 06:11:50|738069.5|736069.5|738049.4|736049.4|738069.5|736069.5|738024.9|736024.9|27
1621404720000|2021-05-19 06:12:00|738050.6|736050.6|738034.2|736034.2|738050.6|736050.6|738032.9|736032.9|24
1621404730000|2021-05-19 06:12:10|738032.9|736032.9|738024.1|736024.1|738054.9|736054.9|738021.3|736021.3|23
1621404740000|2021-05-19 06:12:20|738024.3|736024.3|738063.4|736063.4|738073.3|736073.3|738024.3|736024.3|25
1621404750000|2021-05-19 06:12:30|738056.1|736056.1|738038.2|736038.2|738077.1|736077.1|738018.4|736018.4|23
1621404760000|2021-05-19 06:12:40|738011.7|736011.7|738010.5|736010.5|738056.2|736056.2|737998.2|735998.2|32
1621404770000|2021-05-19 06:12:50|738020.9|736020.9|738012|736012|738020.9|736020.9|737986|735986|34
1621404780000|2021-05-19 06:13:00|738007.6|736007.6|738011.2|736011.2|738055.2|736055.2|737996.5|735996.5|36
1621404790000|2021-05-19 06:13:10|738020.7|736020.7|737998.8|735998.8|738023.5|736023.5|737978|735978|38
1621404800000|2021-05-19 06:13:20|737996.1|735996.1|738031.8|736031.8|738058.2|736058.2|737976|735976|36
1621404810000|2021-05-19 06:13:30|738022.2|736022.2|738005.7|736005.7|738048.2|736048.2|737992.8|735992.8|33
1621404820000|2021-05-19 06:13:40|738001.5|736001.5|737996|735996|738017.9|736017.9|737989.9|735989.9|35
1621404830000|2021-05-19 06:13:50|737995.1|735995.1|738007.9|736007.9|738021.8|736021.8|737975.5|735975.5|34
1621404840000|2021-05-19 06:14:00|738012.6|736012.6|737985|735985|738036.1|736036.1|737977.1|735977.1|34
1621404850000|2021-05-19 06:14:10|738001.1|736001.1|738009.9|736009.9|738022.3|736022.3|737986.1|735986.1|28
1621404860000|2021-05-19 06:14:20|738007.3|736007.3|738011.8|736011.8|738030.6|736030.6|737994.1|735994.1|28
1621404870000|2021-05-19 06:14:30|738008.4|736008.4|738017.1|736017.1|738017.1|736017.1|737997|735997|24
1621404880000|2021-05-19 06:14:40|738010.4|736010.4|737984.7|735984.7|738011.5|736011.5|737967.8|735967.8|20
1621404890000|2021-05-19 06:14:50|738009|736009|737982.4|735982.4|738009|736009|737958.8|735958.8|20
1621404900000|2021-05-19 06:15:00|737986.4|735986.4|737994.5|735994.5|737996.6|735996.6|737978|735978|22
1621404910000|2021-05-19 06:15:10|737984.6|735984.6|737937|735937|738017.2|736017.2|737936.6|735936.6|29
1621404920000|2021-05-19 06:15:20|737944.9|735944.9|737962.7|735962.7|737978.2|735978.2|737928.1|735928.1|35
1621404930000|2021-05-19 06:15:30|737953.4|735953.4|737977.2|735977.2|738017.6|736017.6|737923|735923|35
1621404940000|2021-05-19 06:15:40|737976.4|735976.4|737953.8|735953.8|737989.4|735989.4|737945.5|735945.5|32
1621404950000|2021-05-19 06:15:50|737951.9|735951.9|737937.6|735937.6|737968.3|735968.3|737937.6|735937.6|30
1621404960000|2021-05-19 06:16:00|737942.7|735942.7|737929.5|735929.5|737956.8|735956.8|737920.6|735920.6|26
1621404970000|2021-05-19 06:16:10|737953|735953|737942.5|735942.5|737958.9|735958.9|737934.9|735934.9|27
1621404980000|2021-05-19 06:16:20|737943.7|735943.7|738001.6|736001.6|738004.5|736004.5|737935.9|735935.9|38
1621404990000|2021-05-19 06:16:30|738001|736001|738047.1|736047.1|738052.3|736052.3|737988.1|735988.1|33
1621405000000|2021-05-19 06:16:40|738048.2|736048.2|738047.7|736047.7|738058.8|736058.8|738029.1|736029.1|29
1621405010000|2021-05-19 06:16:50|738047.5|736047.5|738062.2|736062.2|738066.4|736066.4|738047.1|736047.1|24
1621405020000|2021-05-19 06:17:00|738064.5|736064.5|738044|736044|738064.8|736549.1|737549.1|736041.1|27
1621405030000|2021-05-19 06:17:10|738065|736065|738036.3|736036.3|738065|736065|738036.3|736036.3|31
1621405040000|2021-05-19 06:17:20|738030.9|736030.9|738030.6|736030.6|738037.1|736037.1|738020|736020|27
1621405050000|2021-05-19 06:17:30|738029.9|736029.9|738018.6|736018.6|738031.9|736031.9|738015.8|736015.8|30
1621405060000|2021-05-19 06:17:40|738018.2|736018.2|738021.1|736021.1|738032.5|736032.5|738018.2|736018.2|29
1621405070000|2021-05-19 06:17:50|738022.8|736022.8|738026.4|736026.4|738026.6|736026.6|738017.5|736017.5|19
1621405080000|2021-05-19 06:18:00|738023.8|736023.8|738010.8|736010.8|738030.4|736030.4|738010.5|736010.5|19
1621405090000|2021-05-19 06:18:10|737996|735996|738007.5|736007.5|738008.3|736008.3|737978.5|735978.5|23
1621405100000|2021-05-19 06:18:20|737999.7|735999.7|737998.5|735998.5|738005.4|736005.4|737998.5|735998.5|19
1621405110000|2021-05-19 06:18:30|737997.5|735997.5|738003.1|736003.1|738007.6|736007.6|737982.9|735982.9|26
1621405120000|2021-05-19 06:18:40|738002.8|736002.8|738018.1|736018.1|738024.3|736024.3|738002.6|736002.6|29
1621405130000|2021-05-19 06:18:50|738023.2|736023.2|738030.5|736030.5|738030.5|736030.5|738012.9|736012.9|21
1621405140000|2021-05-19 06:19:00|738028.6|736028.6|738022.4|736022.4|738028.6|736028.6|738014.4|736014.4|21
1621405150000|2021-05-19 06:19:10|738019.1|736019.1|738002.7|736002.7|738022.7|736022.7|737998.2|735998.2|25
1621405160000|2021-05-19 06:19:20|738000.8|736000.8|738004.5|736004.5|738008.3|736008.3|738000.8|736000.8|23
1621405170000|2021-05-19 06:19:30|738003.5|736003.5|738005.9|736005.9|738019.1|736019.1|738003.1|736003.1|22
1621405180000|2021-05-19 06:19:40|738004.7|736004.7|738020.1|736020.1|738021.9|736021.9|738004.7|736004.7|23
1621405190000|2021-05-19 06:19:50|738022|736022|738025.3|736025.3|738028.6|736028.6|738017.8|736017.8|20
1621405200000|2021-05-19 06:20:00|738027.8|736027.8|738015|736015|738028.4|736028.4|738015|736015|16
1621405210000|2021-05-19 06:20:10|738024|736024|737954.6|735954.6|738024|736024|737954.6|735954.6|29
1621405220000|2021-05-19 06:20:20|737952.3|735952.3|737964.1|735964.1|737976.4|735976.4|737938.4|735938.4|24
1621405230000|2021-05-19 06:20:30|737963.4|735963.4|737964.8|735964.8|737972.2|735972.2|737959.2|735959.2|21
1621405240000|2021-05-19 06:20:40|737965.1|735965.1|737951.1|735951.1|737966.3|735966.3|737951.1|735951.1|11
1621405250000|2021-05-19 06:20:50|737949.8|735949.8|737949.7|735949.7|737975.9|735975.9|737946.1|735946.1|12
1621405260000|2021-05-19 06:21:00|737954.2|735954.2|737942.4|735942.4|737954.2|735954.2|737942.4|735942.4|25
1621405270000|2021-05-19 06:21:10|737950.2|735950.2|737951.6|735951.6|737953.6|735953.6|737936.1|735936.1|23
1621405280000|2021-05-19 06:21:20|737949.9|735949.9|737890.9|735890.9|737980.8|735980.8|737878.2|735878.2|27
1621405290000|2021-05-19 06:21:30|737890.7|735890.7|737902.6|735902.6|737942.1|735942.1|737888|735888|30
1621405300000|2021-05-19 06:21:40|737902.9|735902.9|737725.6|735725.6|737904.2|735904.2|737725.6|735725.6|28
1621405310000|2021-05-19 06:21:50|737720.8|735720.8|737730.3|735730.3|737731.4|735731.4|737710.4|735710.4|20
1621405320000|2021-05-19 06:22:00|737725.6|735725.6|737729.7|735729.7|737731.1|735731.1|737722.9|735722.9|16
1621405330000|2021-05-19 06:22:10|737729.9|735729.9|737729.8|735729.8|737734.6|735734.6|737717.6|735717.6|23
1621405340000|2021-05-19 06:22:20|737721.1|735721.1|737721.4|735721.4|737725.8|735725.8|737721.1|735721.1|14
1621405350000|2021-05-19 06:22:30|737725.1|735725.1|737722.5|735722.5|737727.9|735727.9|737706.2|735706.2|28
1621405360000|2021-05-19 06:22:40|737718.4|735718.4|737715.8|735715.8|737722.4|735722.4|737713|735713|23
1621405370000|2021-05-19 06:22:50|737716.5|735716.5|737697.6|735697.6|737720.2|735720.2|737697.6|735697.6|22
1621405380000|2021-05-19 06:23:00|737717.5|735717.5|737714.1|735714.1|737717.5|735717.5|737707.9|735707.9|22
1621405390000|2021-05-19 06:23:10|737705.6|735705.6|737721.2|735721.2|737722.3|735722.3|737702.9|735702.9|23
1621405400000|2021-05-19 06:23:20|737721|735721|737711.5|735711.5|737729.5|735729.5|737676.6|735676.6|13
1621405410000|2021-05-19 06:23:30|737708|735708|737707.1|735707.1|737721|735721|737699.2|735699.2|17
1621405420000|2021-05-19 06:23:40|737706.7|735706.7|737727.3|735727.3|737728.1|735728.1|737703.9|735703.9|21
1621405430000|2021-05-19 06:23:50|737727.2|735727.2|737731.9|735731.9|737731.9|735731.9|737718.1|735718.1|13
1621405440000|2021-05-19 06:24:00|737732.9|735732.9|737539.4|735539.4|737732.9|735732.9|737521.9|735521.9|38
1621405450000|2021-05-19 06:24:10|737548.8|735548.8|737591.1|735591.1|737591.5|735591.5|737534.8|735534.8|31
1621405460000|2021-05-19 06:24:20|737591.6|735591.6|737583.7|735583.7|737619.2|735619.2|737575.5|735575.5|35
1621405470000|2021-05-19 06:24:30|737572.5|735572.5|737570.6|735570.6|737605.2|735605.2|737560.6|735560.6|25
1621405480000|2021-05-19 06:24:40|737592.1|735592.1|737575.5|735575.5|737592.1|735592.1|737526.5|735526.5|24
1621405490000|2021-05-19 06:24:50|737573.5|735573.5|737583.9|735583.9|737585.8|735585.8|737564.9|735564.9|24
1621405500000|2021-05-19 06:25:00|737582|735582|737587.8|735587.8|737589.8|735589.8|737557.6|735557.6|34
1621405510000|2021-05-19 06:25:10|737500.1|735500.1|737542.8|735542.8|737549.6|735549.6|737500.1|735500.1|29
1621405520000|2021-05-19 06:25:20|737542.5|735542.5|737543.4|735543.4|737562|735562|737525.8|735525.8|35
1621405530000|2021-05-19 06:25:30|737511.7|735511.7|737520.2|735520.2|737548.4|735548.4|737511.7|735511.7|25
1621405540000|2021-05-19 06:25:40|737519.5|735519.5|737450.1|735450.1|737548.9|735548.9|737436.7|735436.7|24
1621405550000|2021-05-19 06:25:50|737439.1|735439.1|737451.2|735451.2|737453.7|735453.7|737431.8|735431.8|25
1621405560000|2021-05-19 06:26:00|737448.4|735448.4|737452.8|735452.8|737455.3|735455.3|737436.9|735436.9|27
1621405570000|2021-05-19 06:26:10|737453.7|735453.7|737486.4|735486.4|737497.1|735497.1|737435|735435|31
1621405580000|2021-05-19 06:26:20|737493.4|735493.4|737562.2|735562.2|737577.1|735577.1|737472.3|735472.3|27
1621405590000|2021-05-19 06:26:30|737566.7|735566.7|737591.4|735591.4|737617.4|735617.4|737561.2|735561.2|32
1621405600000|2021-05-19 06:26:40|737589.9|735589.9|737680.9|735680.9|737692|735692|737589.9|735589.9|27
1621405610000|2021-05-19 06:26:50|737670.7|735670.7|737740.5|735740.5|737740.5|735740.5|737661.4|735661.4|31
1621405620000|2021-05-19 06:27:00|737728.3|735728.3|737752.5|735752.5|737762.5|735762.5|737726.9|735726.9|30
1621405630000|2021-05-19 06:27:10|737760.3|735760.3|737749.5|735749.5|737781.9|735781.9|737749.5|735749.5|28
1621405640000|2021-05-19 06:27:20|737753.3|735753.3|737762.7|735762.7|737777.5|735777.5|737753.3|735753.3|22
1621405650000|2021-05-19 06:27:30|737768.6|735768.6|737705.9|735705.9|737773.3|735773.3|737681|735681|28
1621405660000|2021-05-19 06:27:40|737697.6|735697.6|737702.8|735702.8|737721.7|735721.7|737688.5|735688.5|28
1621405670000|2021-05-19 06:27:50|737701.4|735701.4|737706.7|735706.7|737717.9|735717.9|737688.5|735688.5|18
1621405680000|2021-05-19 06:28:00|737706.6|735706.6|737664.6|735664.6|737706.6|735706.6|737664.6|735664.6|16
1621405690000|2021-05-19 06:28:10|737672.8|735672.8|737472.8|735472.8|737680.7|735680.7|737466.6|735466.6|28
1621405700000|2021-05-19 06:28:20|737470.3|735470.3|737527.7|735527.7|737530.3|735530.3|737458.3|735458.3|29
1621405710000|2021-05-19 06:28:30|737527.9|735527.9|737527.1|735527.1|737544.2|735544.2|737491.6|735491.6|21
1621405720000|2021-05-19 06:28:40|737527.3|735527.3|737448.4|735448.4|737556.7|735556.7|737448.4|735448.4|28
1621405730000|2021-05-19 06:28:50|737469|735469|737411.9|735411.9|737469|735469|737411.9|735411.9|36
1621405740000|2021-05-19 06:29:00|737416.3|735416.3|737411.5|735411.5|737438.3|735438.3|737392.1|735392.1|29
1621405750000|2021-05-19 06:29:10|737398.3|735398.3|737437.9|735437.9|737437.9|735437.9|737387.5|735387.5|30
1621405760000|2021-05-19 06:29:20|737430.2|735430.2|737433.5|735433.5|737438.6|735438.6|737417.8|735417.8|15
1621405770000|2021-05-19 06:29:30|737426.7|735426.7|737439.8|735439.8|737443.6|735443.6|737426.7|735426.7|14
1621405780000|2021-05-19 06:29:40|737435.8|735435.8|737445.1|735445.1|737465.1|735465.1|737435.1|735435.1|21
1621405790000|2021-05-19 06:29:50|737443.5|735443.5|737447.1|735447.1|737461.3|735461.3|737443|735443|16
1621405800000|2021-05-19 06:30:00|737449.4|735449.4|737464.7|735464.7|737472|735472|737366.9|735366.9|28
1621405810000|2021-05-19 06:30:10|737467.5|735467.5|737457.3|735457.3|737470.7|735470.7|737454.4|735454.4|16
1621405820000|2021-05-19 06:30:20|737454.1|735454.1|737470.2|735470.2|737470.6|735470.6|737454.1|735454.1|18
1621405830000|2021-05-19 06:30:30|737463.2|735463.2|737487|735487|737504.8|735504.8|737463.2|735463.2|18
1621405840000|2021-05-19 06:30:40|737511|735511|737487.9|735487.9|737511|735511|737477.6|735477.6|19
1621405850000|2021-05-19 06:30:50|737481.4|735481.4|737488.7|735488.7|737500.7|735500.7|737479.4|735479.4|20
1621405860000|2021-05-19 06:31:00|737498.3|735498.3|737556.9|735556.9|737567.7|735567.7|737486.4|735486.4|26
1621405870000|2021-05-19 06:31:10|737553.1|735553.1|737565.1|735565.1|737577.9|735577.9|737522.6|735522.6|17
1621405880000|2021-05-19 06:31:20|737553.6|735553.6|737561.5|735561.5|737565.3|735565.3|737544|735544|15
1621405890000|2021-05-19 06:31:30|737563.7|735563.7|737562.3|735562.3|737578.2|735578.2|737533.5|735533.5|16
1621405900000|2021-05-19 06:31:40|737562.7|735562.7|737662.4|735662.4|737672.2|735672.2|737541.8|735541.8|28
1621405910000|2021-05-19 06:31:50|737663.1|735663.1|737662.5|735662.5|737689.8|735689.8|737654.8|735654.8|25
1621405920000|2021-05-19 06:32:00|737664.1|735664.1|737671.3|735671.3|737675.1|735675.1|737652.8|735652.8|34
1621405930000|2021-05-19 06:32:10|737670|735670|737664.8|735664.8|737696.6|735696.6|737664.8|735664.8|26
1621405940000|2021-05-19 06:32:20|737700.8|735700.8|737529.5|735529.5|737721.9|735721.9|737517.2|735517.2|29
1621405950000|2021-05-19 06:32:30|737523.4|735523.4|737536.3|735536.3|737536.8|735536.8|737523.4|735523.4|17
1621405960000|2021-05-19 06:32:40|737533.2|735533.2|737479.3|735479.3|737541.6|735541.6|737476.7|735476.7|26
1621405970000|2021-05-19 06:32:50|737496.2|735496.2|737502.7|735502.7|737519.7|735519.7|737496.2|735496.2|19
1621405980000|2021-05-19 06:33:00|737498|735498|737503|735503|737528.7|735528.7|737494.5|735494.5|28
1621405990000|2021-05-19 06:33:10|737509.1|735509.1|737520.7|735520.7|737526.1|735526.1|737496.6|735496.6|25
1621406000000|2021-05-19 06:33:20|737518.4|735518.4|737511.6|735511.6|737520.3|735520.3|737501.7|735501.7|20
1621406010000|2021-05-19 06:33:30|737512.6|735512.6|737524|735524|737526.9|735526.9|737504|735504|16
1621406020000|2021-05-19 06:33:40|737515.4|735515.4|737501.9|735501.9|737517.7|735517.7|737501.9|735501.9|16
1621406030000|2021-05-19 06:33:50|737510.8|735510.8|737507.9|735507.9|737510.8|735510.8|737490.4|735490.4|14
1621406040000|2021-05-19 06:34:00|737509.4|735509.4|737664.2|735664.2|737668.9|735668.9|737508.2|735508.2|31
1621406050000|2021-05-19 06:34:10|737659.5|735659.5|737549.9|735549.9|737677.2|735677.2|737529.4|735529.4|27
1621406060000|2021-05-19 06:34:20|737545.1|735545.1|737612|735612|737619.1|735619.1|737539.9|735539.9|29
1621406070000|2021-05-19 06:34:30|737609.5|735609.5|737601.2|735601.2|737659.6|735659.6|737589.9|735589.9|31
1621406080000|2021-05-19 06:34:40|737615.9|735615.9|737647.9|735647.9|737680.3|735680.3|737598.8|735598.8|35
1621406090000|2021-05-19 06:34:50|737644.9|735644.9|737650.7|735650.7|737671.5|735671.5|737580.6|735580.6|38
1621406100000|2021-05-19 06:35:00|737653.6|735653.6|737652.4|735652.4|737688|735688|737625.6|735625.6|30
1621406110000|2021-05-19 06:35:10|737668.5|735668.5|737623.4|735623.4|737678.6|735678.6|737584.6|735584.6|32
1621406120000|2021-05-19 06:35:20|737598.6|735598.6|737608.3|735608.3|737611.6|735611.6|737580.8|735580.8|23
1621406130000|2021-05-19 06:35:30|737598.1|735598.1|737622.3|735622.3|737631|735631|737598.1|735598.1|29
1621406140000|2021-05-19 06:35:40|737614.2|735614.2|737509.3|735509.3|737648.8|735648.8|737493.6|735493.6|27
1621406150000|2021-05-19 06:35:50|737491.7|735491.7|737486.2|735486.2|737514.1|735514.1|737473.1|735473.1|27
1621406160000|2021-05-19 06:36:00|737481|735481|737495.5|735495.5|737516.1|735516.1|737476.9|735476.9|30
1621406170000|2021-05-19 06:36:10|737501.9|735501.9|737538.4|735538.4|737579.3|735579.3|737473.6|735473.6|30
1621406180000|2021-05-19 06:36:20|737530.7|735530.7|737495.6|735495.6|737541.5|735541.5|737493.3|735493.3|26
1621406190000|2021-05-19 06:36:30|737507.1|735507.1|737486.8|735486.8|737507.9|735507.9|737471.3|735471.3|30
1621406200000|2021-05-19 06:36:40|737480|735480|737507.6|735507.6|737511.1|735511.1|737466.6|735466.6|23
1621406210000|2021-05-19 06:36:50|737518.6|735518.6|737543.7|735543.7|737577.4|735577.4|737501.4|735501.4|33
1621406220000|2021-05-19 06:37:00|737543.8|735543.8|737587|735587|737599.8|735599.8|737539.4|735539.4|27
1621406230000|2021-05-19 06:37:10|737584.7|735584.7|737538.9|735538.9|737584.7|735584.7|737523.5|735523.5|34
1621406240000|2021-05-19 06:37:20|737548.1|735548.1|737562.8|735562.8|737571|735571|737548.1|735548.1|22
1621406250000|2021-05-19 06:37:30|737562.4|735562.4|737552.1|735552.1|737566|735566|737536.1|735536.1|29
1621406260000|2021-05-19 06:37:40|737547|735547|737575.2|735575.2|737575.2|735575.2|737527.1|735527.1|31
1621406270000|2021-05-19 06:37:50|737574|735574|737550.2|735550.2|737574|735574|737543.8|735543.8|21
1621406280000|2021-05-19 06:38:00|737552.1|735552.1|737621.4|735621.4|737626.1|735626.1|737552.1|735552.1|21
1621406290000|2021-05-19 06:38:10|737631.9|735631.9|737530.8|735530.8|737631.9|735631.9|737530.8|735530.8|33
1621406300000|2021-05-19 06:38:20|737531.4|735531.4|737566.4|735566.4|737566.4|735566.4|737528.1|735528.1|25
1621406310000|2021-05-19 06:38:30|737561.8|735561.8|737522.5|735522.5|737561.8|735561.8|737520.3|735520.3|29
1621406320000|2021-05-19 06:38:40|737519.9|735519.9|737593.7|735593.7|737625.1|735625.1|737518.7|735518.7|29
1621406330000|2021-05-19 06:38:50|737594.1|735594.1|737569.3|735569.3|737613.6|735613.6|737560.3|735560.3|28
1621406340000|2021-05-19 06:39:00|737580.8|735580.8|737478.3|735478.3|737580.8|735580.8|737461.2|735461.2|29
1621406350000|2021-05-19 06:39:10|737478.2|735478.2|737449.1|735449.1|737483.9|735483.9|737435|735435|31
1621406360000|2021-05-19 06:39:20|737441.1|735441.1|737454.4|735454.4|737467.1|735467.1|737439.6|735439.6|30
1621406370000|2021-05-19 06:39:30|737453.6|735453.6|737462.6|735462.6|737470|735470|737451.2|735451.2|25
1621406380000|2021-05-19 06:39:40|737464.8|735464.8|737494|735494|737500.2|735500.2|737453.8|735453.8|28
1621406390000|2021-05-19 06:39:50|737493.3|735493.3|737458.9|735458.9|737493.3|735493.3|737458.9|735458.9|28
1621406400000|2021-05-19 06:40:00|737460.4|735460.4|737448.7|735448.7|737462.1|735462.1|737439.4|735439.4|30
1621406410000|2021-05-19 06:40:10|737456.9|735456.9|737541.1|735541.1|737548.3|735548.3|737441.6|735441.6|30
1621406420000|2021-05-19 06:40:20|737535.3|735535.3|737557.2|735557.2|737572.3|735572.3|737533.6|735533.6|29
1621406430000|2021-05-19 06:40:30|737561.8|735561.8|737591.4|735591.4|737607.4|735607.4|737561.8|735561.8|30
1621406440000|2021-05-19 06:40:40|737581.4|735581.4|737587.6|735587.6|737614|735614|737548.4|735548.4|37
1621406450000|2021-05-19 06:40:50|737600.6|735600.6|737594.6|735594.6|737600.6|735600.6|737585.7|735585.7|20
1621406460000|2021-05-19 06:41:00|737595.1|735595.1|737653.5|735653.5|737661.1|735661.1|737595.1|735595.1|23
1621406470000|2021-05-19 06:41:10|737651|735651|737664.2|735664.2|737671.5|735671.5|737630.5|735630.5|26
1621406480000|2021-05-19 06:41:20|737642.8|735642.8|737582.5|735582.5|737642.8|735642.8|737546.5|735546.5|32
1621406490000|2021-05-19 06:41:30|737579.4|735579.4|737580.9|735580.9|737596|735596|737554.5|735554.5|37
1621406500000|2021-05-19 06:41:40|737566.8|735566.8|737579.1|735579.1|737580.4|735580.4|737554.1|735554.1|27
1621406510000|2021-05-19 06:41:50|737582.2|735582.2|737579.5|735579.5|737591.4|735591.4|737565.1|735565.1|23
1621406520000|2021-05-19 06:42:00|737575.4|735575.4|737555.4|735555.4|737591|735591|737542.2|735542.2|25
1621406530000|2021-05-19 06:42:10|737559|735559|737564.4|735564.4|737580.2|735580.2|737535.6|735535.6|26
1621406540000|2021-05-19 06:42:20|737560.8|735560.8|737578.2|735578.2|737583.2|735583.2|737548.6|735548.6|23
1621406550000|2021-05-19 06:42:30|737577.5|735577.5|737573.6|735573.6|737584|735584|737554|735554|25
1621406560000|2021-05-19 06:42:40|737574.3|735574.3|737594|735594|737594|735594|737567.6|735567.6|27
1621406570000|2021-05-19 06:42:50|737589.8|735589.8|737606.1|735606.1|737619.6|735619.6|737574.3|735574.3|28
1621406580000|2021-05-19 06:43:00|737609.4|735609.4|737641.8|735641.8|737662.3|735662.3|737609.4|735609.4|28
1621406590000|2021-05-19 06:43:10|737643.1|735643.1|737617.8|735617.8|737659.1|735659.1|737613.3|735613.3|27
1621406600000|2021-05-19 06:43:20|737641.4|735641.4|737634.2|735634.2|737641.4|735641.4|737617.3|735617.3|21
1621406610000|2021-05-19 06:43:30|737633.2|735633.2|737618.3|735618.3|737636.2|735636.2|737600|735600|20
1621406620000|2021-05-19 06:43:40|737611.4|735611.4|737617.6|735617.6|737648|735648|737598.9|735598.9|32
1621406630000|2021-05-19 06:43:50|737606|735606|737590.8|735590.8|737621.9|735621.9|737590.8|735590.8|25
1621406640000|2021-05-19 06:44:00|737596.5|735596.5|737651.2|735651.2|737674.9|735674.9|737536.8|735536.8|39
1621406650000|2021-05-19 06:44:10|737645.1|735645.1|737651.5|735651.5|737663.3|735663.3|737630.8|735630.8|19
1621406660000|2021-05-19 06:44:20|737648.5|735648.5|737656|735656|737698.1|735698.1|737599.6|735599.6|28
1621406670000|2021-05-19 06:44:30|737655.8|735655.8|737678.8|735678.8|737739.2|735739.2|737650|735650|33
1621406680000|2021-05-19 06:44:40|737677.4|735677.4|737672.3|735672.3|737711.2|735711.2|737663.3|735663.3|20
1621406690000|2021-05-19 06:44:50|737679.6|735679.6|737690.4|735690.4|737719.2|735719.2|737675.9|735675.9|14
1621406700000|2021-05-19 06:45:00|737686.8|735686.8|737612|735612|737702.9|735702.9|737603.7|735603.7|33
1621406710000|2021-05-19 06:45:10|737594|735594|737611.8|735611.8|737611.8|735611.8|737591.3|735591.3|23
1621406720000|2021-05-19 06:45:20|737611.5|735611.5|737623.4|735623.4|737633.9|735633.9|737598.9|735598.9|24
1621406730000|2021-05-19 06:45:30|737618.6|735618.6|737648.1|735648.1|737666|735666|737617|735617|28
1621406740000|2021-05-19 06:45:40|737644.5|735644.5|737591.9|735591.9|737662.7|735662.7|737591.6|735591.6|26
1621406750000|2021-05-19 06:45:50|737607.4|735607.4|737579.5|735579.5|737640.2|735640.2|737576.5|735576.5|29
1621406760000|2021-05-19 06:46:00|737608.3|735608.3|737582.9|735582.9|737619|735619|737567.5|735567.5|30
1621406770000|2021-05-19 06:46:10|737597.2|735597.2|737621.9|735621.9|737627.6|735627.6|737575.2|735575.2|30
1621406780000|2021-05-19 06:46:20|737620.2|735620.2|737615.5|735615.5|737621.3|735621.3|737583.6|735583.6|20
1621406790000|2021-05-19 06:46:30|737621.1|735621.1|737594.8|735594.8|737621.1|735621.1|737592.3|735592.3|28
1621406800000|2021-05-19 06:46:40|737610.7|735610.7|737596.8|735596.8|737612.1|735612.1|737578.1|735578.1|27
1621406810000|2021-05-19 06:46:50|737597|735597|737602|735602|737628|735628|737555.5|735555.5|27
1621406820000|2021-05-19 06:47:00|737611.9|735611.9|737564.9|735564.9|737658|735658|737553.6|735553.6|32
1621406830000|2021-05-19 06:47:10|737566.4|735566.4|737574.5|735574.5|737579.7|735579.7|737559.6|735559.6|32
1621406840000|2021-05-19 06:47:20|737571.7|735571.7|737542.9|735542.9|737576.2|735576.2|737542.9|735542.9|29
1621406850000|2021-05-19 06:47:30|737544.7|735544.7|737572|735572|737572.3|735572.3|737542.6|735542.6|22
1621406860000|2021-05-19 06:47:40|737566.5|735566.5|737606.3|735606.3|737620.8|735620.8|737531.2|735531.2|29
1621406870000|2021-05-19 06:47:50|737593.9|735593.9|737586.4|735586.4|737598.5|735598.5|737580.7|735580.7|29
1621406880000|2021-05-19 06:48:00|737584.5|735584.5|737554.3|735554.3|737596.7|735596.7|737540.4|735540.4|29
1621406890000|2021-05-19 06:48:10|737562.8|735562.8|737573|735573|737596.5|735596.5|737562.5|735562.5|21
1621406900000|2021-05-19 06:48:20|737568.6|735568.6|737582.9|735582.9|737590.5|735590.5|737565.5|735565.5|19
1621406910000|2021-05-19 06:48:30|737577.2|735577.2|737552.4|735552.4|737577.2|735577.2|737535.4|735535.4|27
1621406920000|2021-05-19 06:48:40|737550.4|735550.4|737532|735532|737557.2|735557.2|737505.9|735505.9|23
1621406930000|2021-05-19 06:48:50|737531.5|735531.5|737534|735534|737544.2|735544.2|737514.2|735514.2|27
1621406940000|2021-05-19 06:49:00|737519.1|735519.1|737540.3|735540.3|737542.5|735542.5|737519.1|735519.1|28
1621406950000|2021-05-19 06:49:10|737538.3|735538.3|737517.9|735517.9|737538.3|735538.3|737504.7|735504.7|22
1621406960000|2021-05-19 06:49:20|737524.6|735524.6|737501.9|735501.9|737524.6|735524.6|737433.1|735433.1|30
1621406970000|2021-05-19 06:49:30|737500.4|735500.4|737486.6|735486.6|737509.7|735509.7|737480|735480|36
1621406980000|2021-05-19 06:49:40|737490.2|735490.2|737470.1|735470.1|737500.5|735500.5|737456.9|735456.9|34
1621406990000|2021-05-19 06:49:50|737480.4|735480.4|737488.8|735488.8|737501.9|735501.9|737466.5|735466.5|29
1621407000000|2021-05-19 06:50:00|737487.4|735487.4|737460.2|735460.2|737513|735513|737442.9|735442.9|39
1621407010000|2021-05-19 06:50:10|737456.2|735456.2|737474.1|735474.1|737494.6|735494.6|737453|735453|26
1621407020000|2021-05-19 06:50:20|737473.8|735473.8|737453.8|735453.8|737498.2|735498.2|737442.2|735442.2|24
1621407030000|2021-05-19 06:50:30|737469.4|735469.4|737502.8|735502.8|737505.2|735505.2|737462.6|735462.6|32
1621407040000|2021-05-19 06:50:40|737502.3|735502.3|737500.2|735500.2|737513.8|735513.8|737490.1|735490.1|25
1621407050000|2021-05-19 06:50:50|737514.3|735514.3|737499.7|735499.7|737514.3|735514.3|737496.9|735496.9|16
1621407060000|2021-05-19 06:51:00|737510.1|735510.1|737388.3|735388.3|737512.8|735512.8|737388.3|735388.3|33
1621407070000|2021-05-19 06:51:10|737397.3|735397.3|737227.4|735227.4|737420.6|735781.4|736760.7|735214|33
1621407080000|2021-05-19 06:51:20|737223.8|735223.8|737214|735214|737235.1|735235.1|737209|735209|36
1621407090000|2021-05-19 06:51:30|737216.1|735216.1|737240.6|735240.6|737251.3|735251.3|737213.9|735213.9|33
1621407100000|2021-05-19 06:51:40|737252.8|735252.8|737267.8|735267.8|737273.3|735273.3|737245.5|735245.5|32
1621407110000|2021-05-19 06:51:50|737266.7|735266.7|737263.2|735263.2|737282|735282|737248.4|735248.4|29
1621407120000|2021-05-19 06:52:00|737272.5|735272.5|737265.9|735265.9|737276.6|735276.6|737254.2|735254.2|32
1621407130000|2021-05-19 06:52:10|737263.1|735263.1|737340.1|735340.1|737368.4|735368.4|737234.9|735234.9|34
1621407140000|2021-05-19 06:52:20|737336.1|735336.1|737338.5|735338.5|737356|735356|737328.9|735328.9|27
1621407150000|2021-05-19 06:52:30|737324.5|735324.5|737266.4|735266.4|737335.6|735335.6|737246.5|735246.5|34
1621407160000|2021-05-19 06:52:40|737267.2|735267.2|737265.8|735265.8|737290.6|735290.6|737243.7|735243.7|31
1621407170000|2021-05-19 06:52:50|737255.9|735255.9|737279.6|735279.6|737294.2|735294.2|737244.7|735244.7|22
1621407180000|2021-05-19 06:53:00|737277.3|735277.3|737251.2|735251.2|737285.2|735285.2|737232.3|735232.3|32
1621407190000|2021-05-19 06:53:10|737253.6|735253.6|737270.9|735270.9|737319|735319|737249.6|735249.6|32
1621407200000|2021-05-19 06:53:20|737284.1|735284.1|737268.2|735268.2|737284.1|735284.1|737258.8|735258.8|27
1621407210000|2021-05-19 06:53:30|737269.8|735269.8|737307.8|735307.8|737335.1|735335.1|737262.9|735262.9|30
1621407220000|2021-05-19 06:53:40|737299.8|735299.8|737260.4|735260.4|737299.8|735299.8|737247.6|735247.6|21
1621407230000|2021-05-19 06:53:50|737253.6|735253.6|737231.6|735231.6|737308.6|735308.6|737231.6|735231.6|27
1621407240000|2021-05-19 06:54:00|737248.9|735248.9|737240.8|735240.8|737263.3|735263.3|737229.1|735229.1|29
1621407250000|2021-05-19 06:54:10|737250.6|735250.6|737263.9|735263.9|737263.9|735263.9|737244.1|735244.1|22
1621407260000|2021-05-19 06:54:20|737261.4|735261.4|737235.6|735235.6|737263.2|735263.2|737229.9|735229.9|27
1621407270000|2021-05-19 06:54:30|737237.3|735237.3|737241|735241|737250.8|735250.8|737228.4|735228.4|22
1621407280000|2021-05-19 06:54:40|737220.5|735220.5|737240.5|735240.5|737250|735250|737220.5|735220.5|30
1621407290000|2021-05-19 06:54:50|737240.7|735240.7|737223.2|735223.2|737240.7|735240.7|737208.1|735208.1|25
1621407300000|2021-05-19 06:55:00|737219.7|735219.7|737216.9|735216.9|737228.8|735228.8|737201.3|735201.3|33
1621407310000|2021-05-19 06:55:10|737220.2|735220.2|737209.8|735209.8|737237|735237|737209.8|735209.8|20
1621407320000|2021-05-19 06:55:20|737220.3|735220.3|737242.2|735242.2|737243.7|735243.7|737210|735210|25
1621407330000|2021-05-19 06:55:30|737241.4|735241.4|737264.9|735264.9|737268.2|735268.2|737231.2|735231.2|23
1621407340000|2021-05-19 06:55:40|737260.6|735260.6|737239.4|735239.4|737260.6|735260.6|737221.8|735221.8|24
1621407350000|2021-05-19 06:55:50|737255.8|735255.8|737255.9|735255.9|737275.7|735275.7|737237.3|735237.3|26
1621407360000|2021-05-19 06:56:00|737252.1|735252.1|737212.7|735212.7|737271.9|735271.9|737212.7|735212.7|32
1621407370000|2021-05-19 06:56:10|737219.2|735219.2|737227.7|735227.7|737241.5|735241.5|737213.8|735213.8|30
1621407380000|2021-05-19 06:56:20|737226.6|735226.6|737250.3|735250.3|737250.3|735250.3|737216.6|735216.6|21
1621407390000|2021-05-19 06:56:30|737249.1|735249.1|737266.8|735266.8|737269.5|735269.5|737248.1|735248.1|24
1621407400000|2021-05-19 06:56:40|737233.2|735233.2|737260.3|735260.3|737262.9|735262.9|737233.2|735233.2|21
1621407410000|2021-05-19 06:56:50|737261.1|735261.1|737279|735279|737279|735279|737250.9|735250.9|22
1621407420000|2021-05-19 06:57:00|737265.9|735265.9|737246.9|735246.9|737276|735276|737241.8|735241.8|21
1621407430000|2021-05-19 06:57:10|737248.5|735248.5|737165|735165|737261.8|735261.8|737150.6|735150.6|32
1621407440000|2021-05-19 06:57:20|737150.8|735150.8|737108.7|735108.7|737186.1|735186.1|737098.1|735098.1|31
1621407450000|2021-05-19 06:57:30|737107.3|735107.3|737150.4|735150.4|737165.5|735165.5|737100.1|735100.1|33
1621407460000|2021-05-19 06:57:40|737177.9|735177.9|737166.6|735166.6|737184.8|735184.8|737139.9|735139.9|33
1621407470000|2021-05-19 06:57:50|737169.7|735169.7|737180.1|735180.1|737185.4|735185.4|737150.2|735150.2|33
1621407480000|2021-05-19 06:58:00|737189.3|735189.3|737192.6|735192.6|737195.4|735195.4|737140.1|735140.1|38
1621407490000|2021-05-19 06:58:10|737196.1|735196.1|737180.1|735180.1|737202.4|735202.4|737162.9|735162.9|36
1621407500000|2021-05-19 06:58:20|737177.5|735177.5|737106.3|735106.3|737201|735201|737084.4|735084.4|30
1621407510000|2021-05-19 06:58:30|737146|735146|737076.9|735076.9|737146|735146|737049.1|735049.1|22
1621407520000|2021-05-19 06:58:40|737080.4|735080.4|737092.7|735092.7|737128.6|735128.6|737056.5|735056.5|26
1621407530000|2021-05-19 06:58:50|737101|735101|737139.7|735139.7|737156.4|735156.4|737035.1|735035.1|36
1621407540000|2021-05-19 06:59:00|737136.4|735136.4|737111.1|735111.1|737154.8|735154.8|737062.6|735062.6|33
1621407550000|2021-05-19 06:59:10|737134.8|735134.8|736919.2|734919.2|737134.8|735134.8|736896.7|734896.7|30
1621407560000|2021-05-19 06:59:20|736919.9|734919.9|736933.9|734933.9|736960.1|734960.1|736918.7|734918.7|26
1621407570000|2021-05-19 06:59:30|736931.9|734931.9|736934.6|734934.6|736938.6|734938.6|736922.1|734922.1|30
1621407580000|2021-05-19 06:59:40|736938.1|734938.1|736939.8|734939.8|736943.1|734943.1|736936.8|734936.8|28
1621407590000|2021-05-19 06:59:50|736939.6|734939.6|736955|734955|736955.3|734955.3|736913.6|734913.6|26
1621407600000|2021-05-19 07:00:00|736953.4|734953.4|736957.7|734957.7|736960.9|735456.9|736441.2|734944.6|32
1621407610000|2021-05-19 07:00:10|736960.1|734960.1|737013.1|735013.1|737142.6|735652|736464.9|734957.5|34
1621407620000|2021-05-19 07:00:20|737016|735016|737283.1|735283.1|737286.3|735657.1|736526.2|735016|40
1621407630000|2021-05-19 07:00:30|737245|735245|737219.8|735219.8|737285|735285|737202.4|735202.4|37
1621407640000|2021-05-19 07:00:40|737220.6|735220.6|737248.1|735248.1|737248.1|735248.1|737214.8|735214.8|33
1621407650000|2021-05-19 07:00:50|737243.1|735243.1|737278.5|735278.5|737278.5|735753.1|736743.6|735242.4|37
1621407660000|2021-05-19 07:01:00|737267.1|735267.1|737454.3|735454.3|737457.3|735952.2|736809.6|735267.1|39
1621407670000|2021-05-19 07:01:10|737457.8|735457.8|736926|735926|737465.8|735979.3|736917.5|735423.8|38
1621407680000|2021-05-19 07:01:20|736924.9|735924.9|736915.9|735915.9|737441.8|735926.3|736908.6|735413.7|36
1621407690000|2021-05-19 07:01:30|737420.2|735420.2|737239.3|735239.3|737420.2|735915|736784.3|735221.5|39
1621407700000|2021-05-19 07:01:40|737242.7|735242.7|737241.5|735241.5|737265.7|735265.7|737233.5|735233.5|36
1621407710000|2021-05-19 07:01:50|737245.4|735245.4|737234|735234|737245.4|735740.3|736685.9|735176.8|38
1621407720000|2021-05-19 07:02:00|737206.8|735206.8|737346.2|735346.2|737349.4|735855.3|736700.8|735191.7|39
1621407730000|2021-05-19 07:02:10|737336.9|735336.9|737180.2|735180.2|737355.4|735849.5|736741.4|735180.2|38
1621407740000|2021-05-19 07:02:20|736682.1|735682.1|736614.5|735614.5|737131.2|735692.6|736607.8|735110.5|37
1621407750000|2021-05-19 07:02:30|736606.8|735606.8|736537.6|735537.6|737115.4|735610.2|736535.5|735049.3|36
1621407760000|2021-05-19 07:02:40|736536.1|735536.1|737086.7|735086.7|737086.7|735586.8|736536.1|735052.6|37
1621407770000|2021-05-19 07:02:50|736579|735579|737087.5|735087.5|737187.5|735627.9|736576|735062|39
1621407780000|2021-05-19 07:03:00|737064.7|735064.7|736602.3|735602.3|737119.1|735613.1|736598.7|735056.9|40
1621407790000|2021-05-19 07:03:10|736602|735602|737091.7|735091.7|737121.3|735603.4|736595.2|735045.8|40
1621407800000|2021-05-19 07:03:20|737087.4|735087.4|737155|735155|737212.9|735655.7|736587.3|735085.6|38
1621407810000|2021-05-19 07:03:30|737138.7|735138.7|737158.4|735158.4|737207.4|735207.4|737131.3|735131.3|39
1621407820000|2021-05-19 07:03:40|737156.8|735156.8|737222.5|735222.5|737266.9|735266.9|737149.2|735149.2|37
1621407830000|2021-05-19 07:03:50|737234.9|735234.9|737215.8|735215.8|737272.6|735732.6|736732.6|735208.6|38
1621407840000|2021-05-19 07:04:00|737214.6|735214.6|737260.9|735260.9|737288.3|735288.3|737214.6|735214.6|37
1621407850000|2021-05-19 07:04:10|737261.3|735261.3|737349.3|735349.3|737353.5|735824.5|736824.5|735261.3|38
1621407860000|2021-05-19 07:04:20|737357.5|735357.5|737447.7|735447.7|737458.9|735458.9|737334.5|735334.5|40
1621407870000|2021-05-19 07:04:30|737435.6|735435.6|737358.9|735358.9|737460.7|735460.7|737342|735342|38
1621407880000|2021-05-19 07:04:40|737345.1|735345.1|737374.7|735374.7|737469.7|735469.7|737345.1|735345.1|37
1621407890000|2021-05-19 07:04:50|737375.5|735375.5|737321|735321|737375.5|735814.9|736814.9|735275.4|34
1621407900000|2021-05-19 07:05:00|736801|735801|737113.7|736113.7|737559.6|736113.7|736801|735304|38
1621407910000|2021-05-19 07:05:10|737117.3|736117.3|737538.6|735538.6|737656.6|736117.3|737040.9|735499.5|39
1621407920000|2021-05-19 07:05:20|737553.7|735553.7|737590.6|735590.6|737592|736089.5|737049.1|735550.8|38
1621407930000|2021-05-19 07:05:30|737586.5|735586.5|737124.3|736124.3|737634.2|736136.4|737115.8|735580.7|38
1621407940000|2021-05-19 07:05:40|737124.1|736124.1|737142.5|736142.5|737644.1|736142.7|737112.2|735620.6|37
1621407950000|2021-05-19 07:05:50|737654.3|735654.3|737609.3|735609.3|737658.3|736164.5|737094.2|735597.6|39
1621407960000|2021-05-19 07:06:00|737594|735594|737230.4|736230.4|737632.1|736256.5|737080.2|735594|38
1621407970000|2021-05-19 07:06:10|737219.1|736219.1|737260.5|736260.5|737749.8|736265.4|737159.8|735669.5|39
1621407980000|2021-05-19 07:06:20|737259.4|736259.4|737644.1|735644.1|737754.1|736266.2|737137.5|735638.8|39
1621407990000|2021-05-19 07:06:30|737129.7|736129.7|737433.4|735433.4|737649.6|736150.7|737094.1|735433.4|34
1621408000000|2021-05-19 07:06:40|737356.1|735356.1|737343.2|735343.2|737366.3|735366.3|737331.5|735331.5|37
1621408010000|2021-05-19 07:06:50|737343.1|735343.1|737238.8|735238.8|737343.1|735857|736742.5|735237.7|36
1621408020000|2021-05-19 07:07:00|737235.2|735235.2|736852.6|735852.6|737246.9|735856|736750.8|735235.2|31
1621408030000|2021-05-19 07:07:10|736844.3|735844.3|736818.2|735818.2|736852.6|735852.6|736802|735802|35
1621408040000|2021-05-19 07:07:20|736819.1|735819.1|736774|735774|736856.5|735856.5|736769|735769|32
1621408050000|2021-05-19 07:07:30|736759.1|735759.1|736793.7|735793.7|736805|735805|736759.1|735759.1|37
1621408060000|2021-05-19 07:07:40|736791.4|735791.4|736799.2|735799.2|736799.2|735799.2|736781.2|735781.2|31
1621408070000|2021-05-19 07:07:50|736795.2|735795.2|736816|735816|737319.3|735829.9|736792.6|735291.4|33
1621408080000|2021-05-19 07:08:00|736795.4|735795.4|736823.9|735823.9|736831.4|735831.4|736788.7|735788.7|35
1621408090000|2021-05-19 07:08:10|736824.3|735824.3|736588.7|735588.7|736824.9|735824.9|736588.7|735588.7|38
1621408100000|2021-05-19 07:08:20|736587.3|735587.3|736610.4|735610.4|736614.8|735614.8|736587.3|735587.3|31
1621408110000|2021-05-19 07:08:30|736603.3|735603.3|736981.7|734981.7|736986.7|735603.3|736471.7|734971.7|38
1621408120000|2021-05-19 07:08:40|736985.8|734985.8|736682.9|734682.9|736988.4|735454.4|736339.5|734677.9|40
1621408130000|2021-05-19 07:08:50|736718|734718|736251.3|735251.3|736826.4|735334.1|736186.3|734685.5|37
1621408140000|2021-05-19 07:09:00|736249.6|735249.6|736317.2|735317.2|736841.3|735319.3|736215.1|734787.2|35
1621408150000|2021-05-19 07:09:10|736318.8|735318.8|736221.8|735221.8|736747.1|735318.8|736202.7|734712.5|35
1621408160000|2021-05-19 07:09:20|736222|735222|736786|734786|736787.5|735292.5|736207.1|734786|31
1621408170000|2021-05-19 07:09:30|736271.2|735271.2|736957.4|734957.4|736957.5|735384.3|736253.5|734777.5|38
1621408180000|2021-05-19 07:09:40|736963.2|734963.2|736850.8|734850.8|736963.2|735487.3|736337|734842|38
1621408190000|2021-05-19 07:09:50|736353.3|735353.3|736305.8|735305.8|736927.2|735407.4|736305.8|734881.2|35
1621408200000|2021-05-19 07:10:00|736793|734793|736241.4|735241.4|736793.5|735292.6|736240.6|734742.5|32
1621408210000|2021-05-19 07:10:10|736248.4|735248.4|736135.2|735135.2|736757.3|735258.4|736129.3|734739.7|31
1621408220000|2021-05-19 07:10:20|736131.5|735131.5|736263.7|735263.7|736793.5|735263.7|736131.5|734726.3|37
1621408230000|2021-05-19 07:10:30|736253.7|735253.7|736354.4|735354.4|736839.6|735354.4|736245.2|734780.5|34
1621408240000|2021-05-19 07:10:40|736351|735351|736840.7|734840.7|736854.9|735351|736304.1|734803.1|33
1621408250000|2021-05-19 07:10:50|736834.6|734834.6|736353.4|735353.4|736855|735365.4|736344.1|734834.6|32
1621408260000|2021-05-19 07:11:00|736355.2|735355.2|736295.3|735295.3|736791.2|735355.2|736214.1|734744.1|35
1621408270000|2021-05-19 07:11:10|736296.1|735296.1|736812.7|734812.7|736847.3|735309.9|736292.7|734812.7|35
1621408280000|2021-05-19 07:11:20|736814.1|734814.1|736177.7|735177.7|736839.2|735345.3|736165.9|734797.9|35
1621408290000|2021-05-19 07:11:30|736189.9|735189.9|736319.1|735319.1|736819.2|735323.2|736178.7|734690.8|36
1621408300000|2021-05-19 07:11:40|736317|735317|736758.3|734758.3|736760.5|735320.2|736207.5|734701.8|33
1621408310000|2021-05-19 07:11:50|736757.6|734757.6|736400.1|735400.1|736928.5|735425|736303.3|734757.6|34
1621408320000|2021-05-19 07:12:00|736388.1|735388.1|736367.4|735367.4|736896.3|735388.1|736353.5|734849.8|37
1621408330000|2021-05-19 07:12:10|736366.7|735366.7|736902.9|734902.9|736910.4|735405.5|736357.1|734878.8|29
1621408340000|2021-05-19 07:12:20|736902.5|734902.5|736303.6|735303.6|736936.1|735460.8|736303.6|734900.4|35
1621408350000|2021-05-19 07:12:30|736798.9|734798.9|736298|735298|736831.7|735348.5|736289.1|734798.9|34
1621408360000|2021-05-19 07:12:40|736296.7|735296.7|736307.8|735307.8|736815.5|735327.5|736290.2|734801.2|37
1621408370000|2021-05-19 07:12:50|736308.5|735308.5|736306.3|735306.3|736805.8|735308.5|736197.8|734700.4|35
1621408380000|2021-05-19 07:13:00|736808|734808|736322.1|735322.1|736847|735341|736270.2|734808|36
1621408390000|2021-05-19 07:13:10|736321.8|735321.8|736328.5|735328.5|736814.2|735335.2|736310.4|734811.5|33
1621408400000|2021-05-19 07:13:20|736328.8|735328.8|736324.5|735324.5|736342.5|735342.5|736321.7|735321.7|29
1621408410000|2021-05-19 07:13:30|736320.9|735320.9|736235.2|735235.2|736331.6|735331.6|736227.1|735227.1|36
1621408420000|2021-05-19 07:13:40|736230.7|735230.7|736204.5|735204.5|736716.9|735230.7|736193.9|734716.9|34
1621408430000|2021-05-19 07:13:50|736203.4|735203.4|736248|735248|736735.1|735253.5|736201.7|734716.6|36
1621408440000|2021-05-19 07:14:00|736234.7|735234.7|736248.6|735248.6|736273.3|735273.3|736232.6|735232.6|38
1621408450000|2021-05-19 07:14:10|736252|735252|736246.6|735246.6|736266.2|735266.2|736242.9|735242.9|35
1621408460000|2021-05-19 07:14:20|736246.9|735246.9|736239.5|735239.5|736258.2|735258.2|736230.8|735230.8|33
1621408470000|2021-05-19 07:14:30|736239.8|735239.8|736139.3|735139.3|736239.8|735239.8|736139.3|735139.3|30
1621408480000|2021-05-19 07:14:40|736122.2|735122.2|736040.5|735040.5|736580|735125.8|736033.8|734537.2|39
1621408490000|2021-05-19 07:14:50|736059.5|735059.5|736049|735049|736063.3|735063.3|736036.2|735036.2|31
1621408500000|2021-05-19 07:15:00|736042.8|735042.8|735934.5|734934.5|736474.8|735045.9|735884.5|734361.7|38
1621408510000|2021-05-19 07:15:10|735933.6|734933.6|735998|734998|736544.5|735043.2|735933.6|734467|39
1621408520000|2021-05-19 07:15:20|735997.2|734997.2|736152.5|735152.5|736521.8|735183.6|735987.4|734491.9|34
1621408530000|2021-05-19 07:15:30|736634.9|734634.9|736017.9|735017.9|736634.9|735121.8|735922.7|734419.3|37
1621408540000|2021-05-19 07:15:40|736022.9|735022.9|736558.1|734558.1|736558.1|735061.6|735997.7|734505|37
1621408550000|2021-05-19 07:15:50|736569.1|734569.1|735916.6|734916.6|736592.3|734919|735916.6|734414.7|39
1621408560000|2021-05-19 07:16:00|735917|734917|736457.3|734457.3|736471.5|734955.1|735914|734413.7|34
1621408570000|2021-05-19 07:16:10|735952.7|734952.7|736447.4|734447.4|736579.9|735064.1|735930.6|734420.8|40
1621408580000|2021-05-19 07:16:20|736447.9|734447.9|736003.8|735003.8|736518.6|735008.9|735943.7|734429|36
1621408590000|2021-05-19 07:16:30|736512.9|734512.9|736459.8|734459.8|736519.7|735014|735870.2|734383.4|37
1621408600000|2021-05-19 07:16:40|736451.3|734451.3|736024.3|735024.3|736524.5|735024.3|735930.3|734423.3|37
1621408610000|2021-05-19 07:16:50|736033.8|735033.8|736097.7|735097.7|736655|735146.2|736033.8|734530.2|39
1621408620000|2021-05-19 07:17:00|736102.2|735102.2|736797.2|734797.2|736821.5|735314.4|736102.2|734604.4|38
1621408630000|2021-05-19 07:17:10|736794.6|734794.6|736085.6|735085.6|736834.8|735289.8|736073.2|734741.1|38
1621408640000|2021-05-19 07:17:20|736082.8|735082.8|735993.2|734993.2|736580.8|735091.6|735940.9|734455.7|40
1621408650000|2021-05-19 07:17:30|736007.8|735007.8|736010.7|735010.7|736535.9|735027.1|735979.3|734484.6|36
1621408660000|2021-05-19 07:17:40|736011.2|735011.2|736014.2|735014.2|736532.9|735035.7|735996.9|734506|30
1621408670000|2021-05-19 07:17:50|736019.5|735019.5|735996|734996|736526.3|735020|735967.3|734526.3|38
1621408680000|2021-05-19 07:18:00|735994.2|734994.2|736546|734546|736546.9|735057.7|735994.2|734517.6|31
1621408690000|2021-05-19 07:18:10|736550.9|734550.9|736013|735013|736550.9|735039.2|736000.8|734543.8|33
1621408700000|2021-05-19 07:18:20|736012.8|735012.8|736048.9|735048.9|736527.2|735051.4|736012.8|734526.2|36
1621408710000|2021-05-19 07:18:30|736047.1|735047.1|736589.4|734589.4|736591.7|735141.9|736038.4|734586.9|38
1621408720000|2021-05-19 07:18:40|736078.4|735078.4|736106.4|735106.4|736612.2|735123|736070.7|734587.4|34
1621408730000|2021-05-19 07:18:50|736113.6|735113.6|736127.2|735127.2|736616.8|735140.2|736104|734616.8|36
1621408740000|2021-05-19 07:19:00|736118.7|735118.7|736121.6|735121.6|736145.8|735145.8|736111.8|735111.8|34
1621408750000|2021-05-19 07:19:10|736116.8|735116.8|735982.8|734982.8|736582|735138|735980|734479.5|39
1621408760000|2021-05-19 07:19:20|735982.2|734982.2|736077.8|735077.8|736558.2|735077.8|735937.4|734548|36
1621408770000|2021-05-19 07:19:30|736060.9|735060.9|736081.9|735081.9|736581.1|735088.9|736032.8|734549.4|38
1621408780000|2021-05-19 07:19:40|736593.1|734593.1|736066.5|735066.5|736609|735098|736048.9|734551.5|33
1621408790000|2021-05-19 07:19:50|736060|735060|736057.8|735057.8|736567|735066.5|736033.7|734565.8|33
1621408800000|2021-05-19 07:20:00|736053.3|735053.3|736081.1|735081.1|736576.9|735085.1|736046|734552.9|39
1621408810000|2021-05-19 07:20:10|736080.2|735080.2|736589.6|734589.6|736601.5|735101.8|736067.2|734584.3|32
1621408820000|2021-05-19 07:20:20|736103.1|735103.1|736071.3|735071.3|736603.3|735103.1|736022.1|734542.7|37
1621408830000|2021-05-19 07:20:30|736074.7|735074.7|736094.6|735094.6|736591|735103.9|736057.3|734565.1|34
1621408840000|2021-05-19 07:20:40|736093|735093|736112.1|735112.1|736617.2|735115.7|736079.9|734592|37
1621408850000|2021-05-19 07:20:50|736110.6|735110.6|736741|734741|736741|735228.2|736104.6|734602|34
1621408860000|2021-05-19 07:21:00|736232|735232|736912.9|734912.9|736913.6|735415.8|736230.6|734747.2|40
1621408870000|2021-05-19 07:21:10|736911.2|734911.2|736940.1|734940.1|736940.1|735450.5|736307|734817.3|40
1621408880000|2021-05-19 07:21:20|736449.2|735449.2|736934.6|734934.6|736945.4|735455.6|736430.1|734929.5|34
1621408890000|2021-05-19 07:21:30|736442.2|735442.2|736511.4|735511.4|736953.8|735540.3|736438.9|734944.6|38
1621408900000|2021-05-19 07:21:40|736503.5|735503.5|736535.2|735535.2|737044.1|735541.9|736474.4|734975.3|39
1621408910000|2021-05-19 07:21:50|736543.1|735543.1|736538.2|735538.2|737058.2|735560.1|736520.2|735023.7|38
1621408920000|2021-05-19 07:22:00|736545.3|735545.3|736565.7|735565.7|737095.7|735607.7|736536.5|735037.4|38
1621408930000|2021-05-19 07:22:10|736568.2|735568.2|736534.6|735534.6|737065.5|735568.7|736524.6|735030.1|37
1621408940000|2021-05-19 07:22:20|736533.7|735533.7|737046.3|735046.3|737062.8|735564.2|736533.7|735044.7|36
1621408950000|2021-05-19 07:22:30|736539.3|735539.3|736600.7|735600.7|737088.1|735614.7|736533.3|735026|38
1621408960000|2021-05-19 07:22:40|736596.5|735596.5|737073.2|735073.2|737074.6|735602.5|736554.5|735059.4|38
1621408970000|2021-05-19 07:22:50|736587.1|735587.1|737320.1|735320.1|737320.1|735816.4|736587.1|735220.2|40
1621408980000|2021-05-19 07:23:00|737324.2|735324.2|736832.6|735832.6|737331.9|735832.6|736770|735282.3|38
1621408990000|2021-05-19 07:23:10|736854.2|735854.2|737360.9|735360.9|737378.2|735868|736831.5|735328|39
1621409000000|2021-05-19 07:23:20|737359.6|735359.6|736884.6|735884.6|737418|735933.9|736863.6|735355.6|37
1621409010000|2021-05-19 07:23:30|736873.2|735873.2|736919.5|735919.5|737385.7|735919.5|736858.4|735368.9|40
1621409020000|2021-05-19 07:23:40|736902.2|735902.2|736902.6|735902.6|737421.9|735938.7|736868.3|735381|39
1621409030000|2021-05-19 07:23:50|736914.4|735914.4|736829.7|735829.7|737415.2|735914.4|736829.7|735333.5|40
1621409040000|2021-05-19 07:24:00|736836|735836|736904.5|735904.5|737406.9|735915.8|736829.2|735398.4|36
1621409050000|2021-05-19 07:24:10|736921.7|735921.7|737279.9|735279.9|737403.3|735921.7|736768.9|735271.3|38
1621409060000|2021-05-19 07:24:20|737265.1|735265.1|736714.9|735714.9|737265.1|735718.7|736687.1|735191.3|38
1621409070000|2021-05-19 07:24:30|736712.6|735712.6|736696.4|735696.4|737270.4|735780.4|736696.4|735197.5|36
1621409080000|2021-05-19 07:24:40|736698.5|735698.5|736729.2|735729.2|737247.2|735752.8|736682.1|735211|36
1621409090000|2021-05-19 07:24:50|737239.5|735239.5|736702.8|735702.8|737248.6|735744.9|736691.2|735199.6|40
1621409100000|2021-05-19 07:25:00|736687.7|735687.7|737243.9|735243.9|737254|735781.8|736673.7|735216.9|39
1621409110000|2021-05-19 07:25:10|737254.7|735254.7|737267.1|735267.1|737268.9|735770.4|736734.3|735229.7|38
1621409120000|2021-05-19 07:25:20|737273.1|735273.1|736752.1|735752.1|737273.1|735788.4|736748.8|735273.1|33
1621409130000|2021-05-19 07:25:30|736740.4|735740.4|736780.9|735780.9|737311.9|735796.7|736737.1|735254.7|38
1621409140000|2021-05-19 07:25:40|736768.7|735768.7|736755|735755|737278.8|735769.1|736736.6|735238.7|38
1621409150000|2021-05-19 07:25:50|736753.2|735753.2|736748.2|735748.2|737247.4|735762.6|736734.6|735247.4|34
1621409160000|2021-05-19 07:26:00|736735.5|735735.5|737262.8|735262.8|737268.5|735779.7|736697.9|735237.2|32
1621409170000|2021-05-19 07:26:10|737256|735256|736765.1|735765.1|737269.1|735781.3|736748.5|735256|33
1621409180000|2021-05-19 07:26:20|736763.3|735763.3|737220.2|735220.2|737226.1|735763.3|736706.5|735212.4|38
1621409190000|2021-05-19 07:26:30|737217.5|735217.5|736701.7|735701.7|737217.5|735709.5|736687.1|735214.3|29
1621409200000|2021-05-19 07:26:40|736703.5|735703.5|736634.9|735634.9|736707.5|735707.5|736604.8|735604.8|25
1621409210000|2021-05-19 07:26:50|736636.2|735636.2|736613.3|735613.3|737186.7|735680.3|736606.5|735152.5|36
1621409220000|2021-05-19 07:27:00|736609.7|735609.7|736616.3|735616.3|737130.9|735637.9|736594|735101.2|39
1621409230000|2021-05-19 07:27:10|736618.7|735618.7|736543.5|735543.5|737082.4|735618.7|736543.5|735082.4|38
1621409240000|2021-05-19 07:27:20|736538.7|735538.7|736519.2|735519.2|736573.3|735573.3|736519.2|735519.2|33
1621409250000|2021-05-19 07:27:30|736513.6|735513.6|736518|735518|737055.2|735566|736513.6|735044.3|32
1621409260000|2021-05-19 07:27:40|736519.2|735519.2|736489.7|735489.7|736529.8|735529.8|736481.9|735481.9|34
1621409270000|2021-05-19 07:27:50|736489.1|735489.1|736929.9|734929.9|736970.8|735492.4|736411.5|734909.6|39
1621409280000|2021-05-19 07:28:00|736923.2|734923.2|736402.2|735402.2|736934.8|735422.6|736391.2|734908|38
1621409290000|2021-05-19 07:28:10|736895.4|734895.4|736426.5|735426.5|736924.3|735427.8|736390.6|734879.6|34
1621409300000|2021-05-19 07:28:20|736427.7|735427.7|736425.9|735425.9|736434.4|735434.4|736409.3|735409.3|36
1621409310000|2021-05-19 07:28:30|736432.4|735432.4|736546|735546|736559|735559|736429.5|735429.5|36
1621409320000|2021-05-19 07:28:40|736560.8|735560.8|736562.4|735562.4|737066.2|735570.3|736532.5|735032.6|29
1621409330000|2021-05-19 07:28:50|736564.3|735564.3|736565|735565|737070.6|735605.1|736556.1|735059.1|31
1621409340000|2021-05-19 07:29:00|737065.8|735065.8|736565.6|735565.6|737069.2|735586.5|736552.3|735051.5|37
1621409350000|2021-05-19 07:29:10|736562.2|735562.2|737094.5|735094.5|737095.2|735599.3|736539.1|735057.8|35
1621409360000|2021-05-19 07:29:20|737085.9|735085.9|737058|735058|737103.7|735605.6|736570.1|735053.8|29
1621409370000|2021-05-19 07:29:30|736557.7|735557.7|736565.7|735565.7|737061.5|735617.6|736526.8|735051.5|36
1621409380000|2021-05-19 07:29:40|736569.4|735569.4|736566|735566|737076.4|735583.4|736533.3|735066.6|32
1621409390000|2021-05-19 07:29:50|736558.9|735558.9|736589.1|735589.1|737070.9|735593.1|736543|735070.2|36
1621409400000|2021-05-19 07:30:00|736597.3|735597.3|736639.4|735639.4|737167.9|735699.6|736583|735076.8|40
1621409410000|2021-05-19 07:30:10|737129|735129|737130.2|735130.2|737159.8|735659.1|736625.6|735129|36
1621409420000|2021-05-19 07:30:20|737129.5|735129.5|736643.9|735643.9|737155.6|735683.2|736636.9|735129.5|35
1621409430000|2021-05-19 07:30:30|736632.5|735632.5|736689.5|735689.5|737168.3|735704|736632.5|735155.6|37
1621409440000|2021-05-19 07:30:40|736692.6|735692.6|736633.4|735633.4|737103|735692.6|736579|735089.2|36
1621409450000|2021-05-19 07:30:50|736632.2|735632.2|736693.3|735693.3|737182.2|735693.3|736619|735117.9|35
1621409460000|2021-05-19 07:31:00|736684.4|735684.4|736697.5|735697.5|737197.4|735721.6|736684.4|735197.4|33
1621409470000|2021-05-19 07:31:10|736699.4|735699.4|737198.9|735198.9|737198.9|735718.9|736684.4|735198.9|32
1621409480000|2021-05-19 07:31:20|736699.5|735699.5|736670.5|735670.5|737170.1|735726.1|736667.9|735155.5|37
1621409490000|2021-05-19 07:31:30|736652.3|735652.3|736649.8|735649.8|737163.2|735678.8|736607.6|735133.6|37
1621409500000|2021-05-19 07:31:40|736647.7|735647.7|736607.8|735607.8|736652|735652|736604|735604|31
1621409510000|2021-05-19 07:31:50|736638.2|735638.2|736589.9|735589.9|737092.8|735638.2|736554.8|735091.7|35
1621409520000|2021-05-19 07:32:00|736571.7|735571.7|736568.7|735568.7|737087.5|735583.4|736544.8|735050.9|36
1621409530000|2021-05-19 07:32:10|736558.3|735558.3|736569.4|735569.4|736605|735605|736556.2|735556.2|35
1621409540000|2021-05-19 07:32:20|736733.4|735733.4|736888.4|735888.4|737394|735902.4|736733.4|735348.8|37
1621409550000|2021-05-19 07:32:30|736868.2|735868.2|737277.8|735277.8|737386.9|735897|736790.2|735269.3|36
1621409560000|2021-05-19 07:32:40|737284.5|735284.5|736768|735768|737284.8|735793|736764.4|735284.5|28
1621409570000|2021-05-19 07:32:50|736767.5|735767.5|737269.8|735269.8|737276.8|735796.5|736754|735248.8|31
1621409580000|2021-05-19 07:33:00|737262.3|735262.3|736800.7|735800.7|737320.3|735826|736779.7|735262.3|33
1621409590000|2021-05-19 07:33:10|737307.8|735307.8|737367.6|735367.6|737367.6|735864.9|736823.3|735298|34
1621409600000|2021-05-19 07:33:20|736878.5|735878.5|737430.5|735430.5|737447.1|735950.2|736878.5|735373.5|36
1621409610000|2021-05-19 07:33:30|737456.8|735456.8|737365.8|735365.8|737463.5|735933.7|736856.9|735356.9|33
1621409620000|2021-05-19 07:33:40|737369.7|735369.7|737353.7|735353.7|737369.9|735876.7|736851.8|735350.9|34
1621409630000|2021-05-19 07:33:50|737347.7|735347.7|737361.4|735361.4|737361.4|735867.7|736842.2|735338.3|29
1621409640000|2021-05-19 07:34:00|737353.5|735353.5|737345.5|735345.5|737373|735884.3|736850.9|735345.5|39
1621409650000|2021-05-19 07:34:10|737344.9|735344.9|737336.7|735336.7|737359.4|735848.2|736790.3|735292.8|39
1621409660000|2021-05-19 07:34:20|737347.9|735347.9|737343.1|735343.1|737360.4|735871.1|736832.2|735330.3|37
1621409670000|2021-05-19 07:34:30|737332|735332|736822.8|735822.8|737342.2|735840|736789.8|735303.7|35
1621409680000|2021-05-19 07:34:40|736835.6|735835.6|736826.5|735826.5|737337.5|735845.7|736826.5|735315|33
1621409690000|2021-05-19 07:34:50|737320.1|735320.1|736835.9|735835.9|737347.1|735853.2|736815.4|735315.1|34
1621409700000|2021-05-19 07:35:00|736845.2|735845.2|736878.3|735878.3|737366.6|735895.5|736823.6|735322.7|37
1621409710000|2021-05-19 07:35:10|736877.8|735877.8|736875.4|735875.4|736880.2|735880.2|736860.4|735860.4|27
1621409720000|2021-05-19 07:35:20|736874.6|735874.6|736951.4|735951.4|737450.3|735956.7|736871.7|735432.2|37
1621409730000|2021-05-19 07:35:30|736951.9|735951.9|737043.4|736043.4|737544.7|736074.4|736939.4|735444|37
1621409740000|2021-05-19 07:35:40|737048.7|736048.7|737557.8|735557.8|737565.2|736064.9|737029.9|735534.7|40
1621409750000|2021-05-19 07:35:50|737569.5|735569.5|737102.8|736102.8|737584.7|736106.7|737082.4|735565.8|30
1621409760000|2021-05-19 07:36:00|737093.6|736093.6|737161.5|736161.5|737660.7|736176.9|737090.6|735636.5|35
1621409770000|2021-05-19 07:36:10|737161.3|736161.3|737182.5|736182.5|737722.6|736225.9|737161|735660.3|34
1621409780000|2021-05-19 07:36:20|737171.6|736171.6|737610.4|735610.4|737665.5|736186.6|737120.5|735610.4|36
1621409790000|2021-05-19 07:36:30|737616.1|735616.1|737648|735648|737650.5|736139.1|737118.7|735606.8|33
1621409800000|2021-05-19 07:36:40|737644.8|735644.8|737080.6|736080.6|737651.3|736137|737079.6|735599.7|38
1621409810000|2021-05-19 07:36:50|737081.1|736081.1|737599.8|735599.8|737626.5|736121.5|737081.1|735599.8|35
1621409820000|2021-05-19 07:37:00|737601.5|735601.5|737562.1|735562.1|737605.2|736103|737056.3|735561.8|38
1621409830000|2021-05-19 07:37:10|737551.9|735551.9|737007.5|736007.5|737559.6|736065.8|736995.6|735506.2|37
1621409840000|2021-05-19 07:37:20|737002.7|736002.7|737033.1|736033.1|737507.8|736033.1|736983|735482.9|40
1621409850000|2021-05-19 07:37:30|737527.5|735527.5|737053.6|736053.6|737557.7|736053.6|737007.5|735504.3|38
1621409860000|2021-05-19 07:37:40|737561.8|735561.8|737555|735555|737619.2|736123.9|737061.9|735555|37
1621409870000|2021-05-19 07:37:50|737556.7|735556.7|736971.3|735971.3|737556.7|736030.2|736964.3|735481.9|38
1621409880000|2021-05-19 07:38:00|736960.8|735960.8|736942.6|735942.6|737457.4|735961.8|736928.1|735437.3|31
1621409890000|2021-05-19 07:38:10|736941.9|735941.9|737040.6|736040.6|737572.8|736072.1|736918.1|735430|36
1621409900000|2021-05-19 07:38:20|737041.9|736041.9|736952.2|735952.2|737538.5|736042.1|736952.2|735523|25
1621409910000|2021-05-19 07:38:30|736941.4|735941.4|737028.5|736028.5|737516.9|736028.5|736924.1|735439.8|37
1621409920000|2021-05-19 07:38:40|737032.7|736032.7|736972.7|735972.7|737528.1|736041.3|736934.1|735490.1|32
1621409930000|2021-05-19 07:38:50|736973.9|735973.9|737547.1|735547.1|737562.4|736063.8|736939.7|735466.2|40
1621409940000|2021-05-19 07:39:00|737044.8|736044.8|737554.8|735554.8|737566.5|736067.2|737034.7|735543|38
1621409950000|2021-05-19 07:39:10|737553.9|735553.9|737061.8|736061.8|737577.7|736076.7|737060.3|735552.6|37
1621409960000|2021-05-19 07:39:20|737562.7|735562.7|737075.1|736075.1|737572.6|736075.1|737051.9|735549.2|34
1621409970000|2021-05-19 07:39:30|737063.3|736063.3|737063.4|736063.4|737597.3|736112.1|737052.6|735592.1|40
1621409980000|2021-05-19 07:39:40|737060.2|736060.2|737560.7|735560.7|737571.2|736082.5|737054.6|735558.8|33
1621409990000|2021-05-19 07:39:50|737075.8|736075.8|737128.7|736128.7|737599.9|736128.7|737075.8|735575.8|31
1621410000000|2021-05-19 07:40:00|737145.6|736145.6|737115.3|736115.3|737602.2|736145.6|737077.1|735591.3|39
1621410010000|2021-05-19 07:40:10|737102.6|736102.6|737118|736118|737624.2|736135.1|737091.2|735624.2|30
1621410020000|2021-05-19 07:40:20|737115.7|736115.7|737132.6|736132.6|737133.9|736133.9|737112.1|736112.1|33
1621410030000|2021-05-19 07:40:30|737131.6|736131.6|737119.4|736119.4|737135.3|736135.3|737109.1|736109.1|35
1621410040000|2021-05-19 07:40:40|737598.5|735598.5|737109.8|736109.8|737598.5|736128.2|737098.5|735598.5|36
1621410050000|2021-05-19 07:40:50|737109.3|736109.3|737115.7|736115.7|737622.7|736144.1|737107|735622.7|34
1621410060000|2021-05-19 07:41:00|737117.7|736117.7|737111.8|736111.8|737131.7|736131.7|737096.6|736096.6|39
1621410070000|2021-05-19 07:41:10|737122.7|736122.7|737127.9|736127.9|737141.6|736141.6|737112|736112|37
1621410080000|2021-05-19 07:41:20|737114.7|736114.7|737300.6|736300.6|737822.7|736343.9|737106.8|735822.7|37
1621410090000|2021-05-19 07:41:30|737315.8|736315.8|737298.4|736298.4|737319.1|736319.1|737283|736283|33
1621410100000|2021-05-19 07:41:40|737301|736301|737306.7|736306.7|737313.9|736313.9|737290.8|736290.8|32
1621410110000|2021-05-19 07:41:50|737297.4|736297.4|737291.3|736291.3|737306.7|736306.7|737281.8|736281.8|30
1621410120000|2021-05-19 07:42:00|737263|736263|737267.4|736267.4|737750|736287.9|737231.4|735730.7|37
1621410130000|2021-05-19 07:42:10|737285|736285|737255.9|736255.9|737772.3|736285|737238.6|735736.7|38
1621410140000|2021-05-19 07:42:20|737253.5|736253.5|737113.5|736113.5|737602.6|736267.4|737087|735594.7|35
1621410150000|2021-05-19 07:42:30|737104.6|736104.6|737108.9|736108.9|737605.2|736110.9|737064.8|735600.9|35
1621410160000|2021-05-19 07:42:40|737108.7|736108.7|737645.3|735645.3|737645.3|736188.2|737104.2|735645.3|39
1621410170000|2021-05-19 07:42:50|737644.8|735644.8|737129.3|736129.3|737644.8|736186.1|737129.3|735626.8|31
1621410180000|2021-05-19 07:43:00|737138.2|736138.2|737130.9|736130.9|737664|736166.7|737110.1|735647.5|34
1621410190000|2021-05-19 07:43:10|737136.7|736136.7|737170.1|736170.1|737170.1|736170.1|737122.7|736122.7|33
1621410200000|2021-05-19 07:43:20|737155.7|736155.7|737747.5|735747.5|737747.5|736273.5|737150.2|735747.5|38
1621410210000|2021-05-19 07:43:30|737221.7|736221.7|737230.9|736230.9|737239.2|736239.2|737193.6|736193.6|37
1621410220000|2021-05-19 07:43:40|737249.3|736249.3|737213.8|736213.8|737774.5|736294.7|737206.2|735709.4|36
1621410230000|2021-05-19 07:43:50|737225|736225|737261.2|736261.2|737720.4|736267.4|737203.2|735716.9|33
1621410240000|2021-05-19 07:44:00|737235.1|736235.1|737270.2|736270.2|737312.4|736312.4|737233.5|736233.5|31
1621410250000|2021-05-19 07:44:10|737264.7|736264.7|737346.5|736346.5|737839.3|736392.6|737264.7|735817.5|33
1621410260000|2021-05-19 07:44:20|737347.2|736347.2|737332.7|736332.7|737849.8|736379.1|737319.8|735824.5|36
1621410270000|2021-05-19 07:44:30|737306.5|736306.5|737318.1|736318.1|737798.5|736320|737285.1|735789.2|31
1621410280000|2021-05-19 07:44:40|737324.3|736324.3|737360.2|736360.2|737792.4|736360.2|737282.9|735792.4|32
1621410290000|2021-05-19 07:44:50|737356|736356|737372.6|736372.6|737869.7|736384.8|737342.8|735853|37
1621410300000|2021-05-19 07:45:00|737363.6|736363.6|737872.7|735872.7|737872.7|736386.8|737353.6|735872.7|32
1621410310000|2021-05-19 07:45:10|737872.8|735872.8|737350.3|736350.3|737875|736392.2|737339.1|735872.6|30
1621410320000|2021-05-19 07:45:20|737338.9|736338.9|737837|735837|737837|736361.2|737331.1|735835.5|29
1621410330000|2021-05-19 07:45:30|737338.3|736338.3|737388.7|736388.7|737891|736404.2|737338|735891|33
1621410340000|2021-05-19 07:45:40|737396.6|736396.6|737380.8|736380.8|737405.8|736405.8|737380.8|736380.8|23
1621410350000|2021-05-19 07:45:50|737382.4|736382.4|737314|736314|737890|736400.9|737312.7|735822.7|32
1621410360000|2021-05-19 07:46:00|737308.6|736308.6|737694.2|735694.2|737765.5|736318.2|737184|735694.2|36
1621410370000|2021-05-19 07:46:10|737695.5|735695.5|737594.7|735594.7|737695.5|736194.7|737098.5|735594.7|36
1621410380000|2021-05-19 07:46:20|737094.2|736094.2|737680.5|735680.5|737680.5|736201.1|737094.2|735605.1|37
1621410390000|2021-05-19 07:46:30|737172.5|736172.5|737226.4|736226.4|737678.7|736247.6|737161.9|735678.4|37
1621410400000|2021-05-19 07:46:40|737223.2|736223.2|737259.7|736259.7|737740.1|736259.7|737213.3|735740.1|33
1621410410000|2021-05-19 07:46:50|737258.7|736258.7|737297.7|736297.7|737303.6|736303.6|737244.1|736244.1|33
1621410420000|2021-05-19 07:47:00|737293.5|736293.5|737818.8|735818.8|737822.5|736337.7|737293.5|735814|39
1621410430000|2021-05-19 07:47:10|737817.5|735817.5|737808.8|735808.8|737822.1|736320.3|737302.9|735795.2|35
1621410440000|2021-05-19 07:47:20|737808.7|735808.7|737317.4|736317.4|737816.6|736334.8|737317.4|735808.7|39
1621410450000|2021-05-19 07:47:30|737315.2|736315.2|737750.8|735750.8|737799.5|736315.2|737255.9|735747.5|37
1621410460000|2021-05-19 07:47:40|737747.1|735747.1|737753.2|735753.2|737758.8|736261.6|737246.7|735742.1|33
1621410470000|2021-05-19 07:47:50|737745.3|735745.3|737236.8|736236.8|737745.3|736247.3|737229.7|735745.3|29
1621410480000|2021-05-19 07:48:00|737233.4|736233.4|737269.8|736269.8|737316.2|736316.2|737224.7|736224.7|36
1621410490000|2021-05-19 07:48:10|737282.9|736282.9|737756.3|735756.3|737779.9|736282.9|737244.9|735756.3|34
1621410500000|2021-05-19 07:48:20|737756.2|735756.2|737296.1|736296.1|737782.3|736306.1|737254.1|735752.1|32
1621410510000|2021-05-19 07:48:30|737294.7|736294.7|737785.3|735785.3|737809.4|736307.9|737283.7|735779.5|35
1621410520000|2021-05-19 07:48:40|737285|736285|737329.6|736329.6|737803.4|736334.2|737280.9|735794.3|36
1621410530000|2021-05-19 07:48:50|737321.4|736321.4|737405.9|736405.9|737837.4|736435.5|737321.4|735834.2|36
1621410540000|2021-05-19 07:49:00|737400.8|736400.8|737418.2|736418.2|737905.1|736420.6|737396.8|735898.4|31
1621410550000|2021-05-19 07:49:10|737417|736417|737411.1|736411.1|737417|736417|737409.9|736409.9|17
1621410560000|2021-05-19 07:49:20|737411.2|736411.2|737390.7|736390.7|737417.2|736417.2|737390.7|736390.7|17
1621410570000|2021-05-19 07:49:30|737416|736416|737389.2|736389.2|737416|736416|737372.7|736372.7|28
1621410580000|2021-05-19 07:49:40|737386.2|736386.2|737118.8|736118.8|737632.6|736391.6|737080.3|735581|35
1621410590000|2021-05-19 07:49:50|737109.5|736109.5|737606.2|735606.2|737607.2|736118.5|737094.8|735592.6|33
1621410600000|2021-05-19 07:50:00|737108.3|736108.3|737074.7|736074.7|737582.8|736108.3|737069.1|735564.4|33
1621410610000|2021-05-19 07:50:10|737070.1|736070.1|737053.1|736053.1|737100|736100|737048.6|736048.6|32
1621410620000|2021-05-19 07:50:20|737052.9|736052.9|737066.5|736066.5|737558.7|736080|737048.1|735555.5|37
1621410630000|2021-05-19 07:50:30|737057.2|736057.2|737090.2|736090.2|737099.2|736099.2|737047.3|736047.3|40
1621410640000|2021-05-19 07:50:40|737098.6|736098.6|737056|736056|737098.6|736098.6|737030.6|736030.6|29
1621410650000|2021-05-19 07:50:50|737053.5|736053.5|737041.3|736041.3|737055.1|736055.1|737041.3|736041.3|29
1621410660000|2021-05-19 07:51:00|737047.5|736047.5|737050.7|736050.7|737055.6|736055.6|737024.3|736024.3|26
1621410670000|2021-05-19 07:51:10|737046|736046|737029.6|736029.6|737051.7|736051.7|737017.5|736017.5|25
1621410680000|2021-05-19 07:51:20|737019.5|736019.5|737278.5|736278.5|737778.3|736278.5|737019.4|735778.3|33
1621410690000|2021-05-19 07:51:30|737278.8|736278.8|737751.5|735751.5|737751.5|736283.6|737234.9|735750.3|36
1621410700000|2021-05-19 07:51:40|737749.7|735749.7|737322.8|736322.8|737794.8|736322.8|737241.8|735749.7|37
1621410710000|2021-05-19 07:51:50|737302.9|736302.9|737361.4|736361.4|737368|736368|737302.9|736302.9|34
1621410720000|2021-05-19 07:52:00|737350.2|736350.2|737325.5|736325.5|737362|736362|737320.5|736320.5|37
1621410730000|2021-05-19 07:52:10|737328|736328|737909.5|735909.5|737916.3|736444.9|737328|735840.5|37
1621410740000|2021-05-19 07:52:20|737910.2|735910.2|737363.4|736363.4|737924|736423.3|737333.5|735909.5|37
1621410750000|2021-05-19 07:52:30|737364.5|736364.5|737389.7|736389.7|737890.6|736400.2|737347|735883.6|35
1621410760000|2021-05-19 07:52:40|737390.4|736390.4|737416.1|736416.1|737932.5|736431.4|737384.4|735919.3|40
1621410770000|2021-05-19 07:52:50|737417.7|736417.7|737456.7|736456.7|737947.5|736465.3|737416.1|735936.6|34
1621410780000|2021-05-19 07:53:00|737458.3|736458.3|737448.7|736448.7|737465.7|736465.7|737437.3|736437.3|35
1621410790000|2021-05-19 07:53:10|737434.4|736434.4|737378|736378|737876.3|736434.4|737347.5|735874.3|33
1621410800000|2021-05-19 07:53:20|737371.8|736371.8|737411.7|736411.7|737438.8|736438.8|737371.8|736371.8|33
1621410810000|2021-05-19 07:53:30|737412.9|736412.9|737425.2|736425.2|737441|736441|737370.2|736370.2|31
1621410820000|2021-05-19 07:53:40|737436.7|736436.7|737488.6|736488.6|737515.1|736515.1|737428|736428|26
1621410830000|2021-05-19 07:53:50|737480.9|736480.9|737462.3|736462.3|737510|736510|737448.8|736448.8|32
1621410840000|2021-05-19 07:54:00|737461.9|736461.9|737489.2|736489.2|737493|736493|737459.2|736459.2|34
1621410850000|2021-05-19 07:54:10|737473.4|736473.4|737513.5|736513.5|737535|736535|737462.8|736462.8|29
1621410860000|2021-05-19 07:54:20|737518.4|736518.4|737518.8|736518.8|737534.7|736534.7|737506.9|736506.9|32
1621410870000|2021-05-19 07:54:30|737523.4|736523.4|737529.8|736529.8|737530.7|736530.7|737508.3|736508.3|31
1621410880000|2021-05-19 07:54:40|737530.2|736530.2|737529.2|736529.2|737557.3|736557.3|737503.4|736503.4|29
1621410890000|2021-05-19 07:54:50|737529.9|736529.9|737411|736411|737529.9|736529.9|737407.5|736407.5|30
1621410900000|2021-05-19 07:55:00|737410.3|736410.3|737396|736396|737413.7|736413.7|737349.4|736349.4|34
1621410910000|2021-05-19 07:55:10|737396.1|736396.1|737410.9|736410.9|737424.4|736424.4|737375.9|736375.9|32
1621410920000|2021-05-19 07:55:20|737412.5|736412.5|737326|736326|737412.5|736412.5|737326|736326|32
1621410930000|2021-05-19 07:55:30|737347.1|736347.1|737352.6|736352.6|737359.2|736359.2|737338|736338|33
1621410940000|2021-05-19 07:55:40|737348.7|736348.7|737332.3|736332.3|737352.5|736352.5|737319.4|736319.4|28
1621410950000|2021-05-19 07:55:50|737329.2|736329.2|737343.6|736343.6|737348.1|736348.1|737316.8|736316.8|24
1621410960000|2021-05-19 07:56:00|737353.2|736353.2|737435.7|736435.7|737438.8|736438.8|737353.2|736353.2|23
1621410970000|2021-05-19 07:56:10|737430.8|736430.8|737470.7|736470.7|737470.7|736470.7|737430.8|736430.8|21
1621410980000|2021-05-19 07:56:20|737468.2|736468.2|737536|736536|737581.1|736581.1|737458.9|736458.9|27
1621410990000|2021-05-19 07:56:30|737534.9|736534.9|737557.6|736557.6|737576.4|736576.4|737534.2|736534.2|33
1621411000000|2021-05-19 07:56:40|737561.4|736561.4|737561.9|736561.9|737572.1|736572.1|737555.1|736555.1|31
1621411010000|2021-05-19 07:56:50|737559.5|736559.5|737581.6|736581.6|737587.2|736587.2|737559.5|736559.5|28
1621411020000|2021-05-19 07:57:00|737578.8|736578.8|737576.4|736576.4|737579|736579|737537|736537|35
1621411030000|2021-05-19 07:57:10|737576.7|736576.7|737589.8|736589.8|737621|736621|737549.5|736549.5|36
1621411040000|2021-05-19 07:57:20|737617.2|736617.2|737650.5|736650.5|737658.9|736658.9|737599.7|736599.7|31
1621411050000|2021-05-19 07:57:30|737637.6|736637.6|737651.3|736651.3|737670.4|736670.4|737637.6|736637.6|24
1621411060000|2021-05-19 07:57:40|737650.1|736650.1|737664|736664|737664|736664|737646.4|736646.4|21
1621411070000|2021-05-19 07:57:50|737656.5|736656.5|737637|736637|737665.4|736665.4|737635.4|736635.4|33
1621411080000|2021-05-19 07:58:00|737644.1|736644.1|737651.9|736651.9|737660.4|736660.4|737637|736637|22
1621411090000|2021-05-19 07:58:10|737650.2|736650.2|737656.8|736656.8|737657.3|736657.3|737639.1|736639.1|20
1621411100000|2021-05-19 07:58:20|737657.3|736657.3|737640.4|736640.4|737670.8|736670.8|737636.7|736636.7|30
1621411110000|2021-05-19 07:58:30|737624.5|736624.5|737659|736659|737676.9|736676.9|737623.5|736623.5|36
1621411120000|2021-05-19 07:58:40|737650.5|736650.5|737640.9|736640.9|737650.5|736650.5|737624.4|736624.4|31
1621411130000|2021-05-19 07:58:50|737639.7|736639.7|737427.1|736427.1|737641.7|736641.7|737427.1|736427.1|30
1621411140000|2021-05-19 07:59:00|737412.7|736412.7|737383.5|736383.5|737412.7|736412.7|737343.4|736343.4|32
1621411150000|2021-05-19 07:59:10|737387.1|736387.1|737484.4|736484.4|737484.4|736484.4|737361.4|736361.4|36
1621411160000|2021-05-19 07:59:20|737483.1|736483.1|737400.7|736400.7|737484.2|736484.2|737381.2|736381.2|38
1621411170000|2021-05-19 07:59:30|737425.2|736425.2|737940.6|735940.6|737941.2|736459.6|737423.9|735936.8|35
1621411180000|2021-05-19 07:59:40|737941.9|735941.9|737378.7|736378.7|737941.9|736442.4|737375.4|735901.7|32
1621411190000|2021-05-19 07:59:50|737375.3|736375.3|737374.8|736374.8|737861.3|736377.7|737340.7|735859.1|36
1621411200000|2021-05-19 08:00:00|737357|736357|737457.9|736457.9|737469|736469|737357|736357|39
1621411210000|2021-05-19 08:00:10|737455.7|736455.7|737376.1|736376.1|737469.6|736469.6|737376.1|736376.1|40
1621411220000|2021-05-19 08:00:20|737367|736367|737787.7|735787.7|737787.7|736367|737238|735785.5|38
1621411230000|2021-05-19 08:00:30|737256.2|736256.2|737248.6|736248.6|737286.3|736286.3|737245.7|736245.7|36
1621411240000|2021-05-19 08:00:40|737260|736260|737302.2|736302.2|737785.5|736302.6|737238.7|735735.8|40
1621411250000|2021-05-19 08:00:50|737303.8|736303.8|737749.9|735749.9|737769.4|736303.8|737214.4|735749.9|38
1621411260000|2021-05-19 08:01:00|737242|736242|737240|736240|737756|736272.5|737210.5|735756|36
1621411270000|2021-05-19 08:01:10|737239.4|736239.4|737078.2|736078.2|737756.9|736273.8|737070.1|735570.7|36
1621411280000|2021-05-19 08:01:20|737078.3|736078.3|737099.1|736099.1|737582.7|736104.5|737060.9|735562|37
1621411290000|2021-05-19 08:01:30|737114.3|736114.3|737107.6|736107.6|737625.3|736127|737097.7|735625.3|32
1621411300000|2021-05-19 08:01:40|737104.3|736104.3|737166.8|736166.8|737610|736170.4|737104.3|735610|35
1621411310000|2021-05-19 08:01:50|737157.1|736157.1|737117.9|736117.9|737167|736167|737117.7|736117.7|38
1621411320000|2021-05-19 08:02:00|737100.5|736100.5|737141.8|736141.8|737621.2|736153.3|737093.7|735606|34
1621411330000|2021-05-19 08:02:10|737142.5|736142.5|737119.1|736119.1|737148.9|736148.9|737119.1|736119.1|29
1621411340000|2021-05-19 08:02:20|737118.5|736118.5|737140.6|736140.6|737143|736143|737113|736113|20
1621411350000|2021-05-19 08:02:30|737142.4|736142.4|737125.1|736125.1|737143.7|736143.7|737117.4|736117.4|23
1621411360000|2021-05-19 08:02:40|737119.1|736119.1|737112.5|736112.5|737127.3|736127.3|737088|736088|37
1621411370000|2021-05-19 08:02:50|737112.6|736112.6|737136.9|736136.9|737140.7|736140.7|737112.6|736112.6|30
1621411380000|2021-05-19 08:03:00|737135.9|736135.9|737218.7|736218.7|737232.5|736232.5|737135.9|736135.9|36
1621411390000|2021-05-19 08:03:10|737220.5|736220.5|737195.3|736195.3|737233.7|736233.7|737189.5|736189.5|35
1621411400000|2021-05-19 08:03:20|737194.7|736194.7|737199.3|736199.3|737221.1|736221.1|737188.9|736188.9|30
1621411410000|2021-05-19 08:03:30|737200.4|736200.4|737213.3|736213.3|737691.6|736213.3|737184.6|735691.6|27
1621411420000|2021-05-19 08:03:40|737212|736212|737200.1|736200.1|737255.3|736255.3|737200.1|736200.1|35
1621411430000|2021-05-19 08:03:50|737202.7|736202.7|737181.2|736181.2|737204.2|736204.2|737178.1|736178.1|37
1621411440000|2021-05-19 08:04:00|737170.2|736170.2|737177.2|736177.2|737192.1|736192.1|737166.1|736166.1|34
1621411450000|2021-05-19 08:04:10|737176|736176|737185.3|736185.3|737204.9|736204.9|737170.8|736170.8|35
1621411460000|2021-05-19 08:04:20|737177.8|736177.8|737176.2|736176.2|737190.8|736190.8|737167.8|736167.8|34
1621411470000|2021-05-19 08:04:30|737165.7|736165.7|737209.4|736209.4|737240.9|736240.9|737146.2|736146.2|34
1621411480000|2021-05-19 08:04:40|737208.1|736208.1|737185.4|736185.4|737208.1|736208.1|737175|736175|31
1621411490000|2021-05-19 08:04:50|737187.3|736187.3|737241.8|736241.8|737241.8|736241.8|737182.2|736182.2|32
1621411500000|2021-05-19 08:05:00|737223.8|736223.8|737199.2|736199.2|737232.1|736232.1|737185.7|736185.7|33
1621411510000|2021-05-19 08:05:10|737200.7|736200.7|737207.9|736207.9|737243.1|736243.1|737200.7|736200.7|31
1621411520000|2021-05-19 08:05:20|737204.8|736204.8|737201|736201|737292.2|736292.2|737195.6|736195.6|39
1621411530000|2021-05-19 08:05:30|737212.2|736212.2|737214.3|736214.3|737225.2|736225.2|737195.2|736195.2|40
1621411540000|2021-05-19 08:05:40|737213.4|736213.4|737268.9|736268.9|737287.8|736287.8|737185.2|736185.2|38
1621411550000|2021-05-19 08:05:50|737276.1|736276.1|737344.7|736344.7|737351.4|736351.4|737276.1|736276.1|31
1621411560000|2021-05-19 08:06:00|737343.7|736343.7|737356.8|736356.8|737378.9|736378.9|737342.4|736342.4|35
1621411570000|2021-05-19 08:06:10|737362.4|736362.4|737362.5|736362.5|737366.4|736366.4|737355.9|736355.9|24
1621411580000|2021-05-19 08:06:20|737362.8|736362.8|737348.2|736348.2|737368.4|736368.4|737348.2|736348.2|17
1621411590000|2021-05-19 08:06:30|737329.3|736329.3|737287.8|736287.8|737329.3|736329.3|737285.7|736285.7|26
1621411600000|2021-05-19 08:06:40|737284.6|736284.6|737286.8|736286.8|737288.5|736288.5|737283.6|736283.6|25
1621411610000|2021-05-19 08:06:50|737287.1|736287.1|737092.5|736092.5|737289.6|736289.6|737092.5|736092.5|24
1621411620000|2021-05-19 08:07:00|737074|736074|737122.1|736122.1|737122.1|736122.1|737051.7|736051.7|38
1621411630000|2021-05-19 08:07:10|737118.7|736118.7|737121.5|736121.5|737134.5|736134.5|737100|736100|35
1621411640000|2021-05-19 08:07:20|737119.5|736119.5|737113.3|736113.3|737131.8|736131.8|737105.4|736105.4|33
1621411650000|2021-05-19 08:07:30|737105.3|736105.3|737068.5|736068.5|737118.7|736118.7|737062.6|736062.6|34
1621411660000|2021-05-19 08:07:40|737067|736067|737041.4|736041.4|737073.9|736073.9|737032.6|736032.6|31
1621411670000|2021-05-19 08:07:50|737038.2|736038.2|737008.5|736008.5|737042.9|736042.9|737007.8|736007.8|30
1621411680000|2021-05-19 08:08:00|736965.2|735965.2|737041.7|736041.7|737074.2|736074.2|736953.9|735953.9|36
1621411690000|2021-05-19 08:08:10|737036.7|736036.7|737030.5|736030.5|737050.1|736050.1|737010.7|736010.7|30
1621411700000|2021-05-19 08:08:20|737039.9|736039.9|736996.3|735996.3|737039.9|736039.9|736981|735981|32
1621411710000|2021-05-19 08:08:30|737003|736003|736958.7|735958.7|737003|736003|736952.8|735952.8|33
1621411720000|2021-05-19 08:08:40|736959.1|735959.1|736947.8|735947.8|736961|735961|736946.6|735946.6|33
1621411730000|2021-05-19 08:08:50|736946.7|735946.7|736917.6|735917.6|736953.3|735953.3|736909.1|735909.1|32
1621411740000|2021-05-19 08:09:00|736924.4|735924.4|736940.5|735940.5|736940.9|735940.9|736918.9|735918.9|28
1621411750000|2021-05-19 08:09:10|736944.7|735944.7|736927.5|735927.5|736948.4|735948.4|736926.3|735926.3|29
1621411760000|2021-05-19 08:09:20|736927.9|735927.9|736941|735941|736950|735950|736921|735921|30
1621411770000|2021-05-19 08:09:30|736937.2|735937.2|736968.8|735968.8|736973.8|735973.8|736926.1|735926.1|37
1621411780000|2021-05-19 08:09:40|736969.8|735969.8|737046.8|736046.8|737046.8|736046.8|736969.8|735969.8|38
1621411790000|2021-05-19 08:09:50|737068|736068|736944.1|735944.1|737551.5|736129.1|736944.1|735547.4|35
1621411800000|2021-05-19 08:10:00|736932.2|735932.2|736986.5|735986.5|736988.1|735988.1|736932.2|735932.2|39
1621411810000|2021-05-19 08:10:10|736982.7|735982.7|736928.8|735928.8|736990.5|735990.5|736919.8|735919.8|38
1621411820000|2021-05-19 08:10:20|736929.5|735929.5|736951.8|735951.8|736958.3|735958.3|736929.5|735929.5|30
1621411830000|2021-05-19 08:10:30|736947.4|735947.4|736958.4|735958.4|736958.4|735958.4|736935.8|735935.8|28
1621411840000|2021-05-19 08:10:40|736960.7|735960.7|736975.3|735975.3|736975.3|735975.3|736960.3|735960.3|29
1621411850000|2021-05-19 08:10:50|736970.6|735970.6|736977.1|735977.1|736985.9|735985.9|736964|735964|28
1621411860000|2021-05-19 08:11:00|736981.3|735981.3|736961.9|735961.9|736984.1|735984.1|736959|735959|28
1621411870000|2021-05-19 08:11:10|736958.8|735958.8|736974.3|735974.3|736977|735977|736958.1|735958.1|30
1621411880000|2021-05-19 08:11:20|736977.1|735977.1|736985|735985|736996.9|735996.9|736963.1|735963.1|35
1621411890000|2021-05-19 08:11:30|736983.2|735983.2|736972.7|735972.7|736999.8|735999.8|736969.1|735969.1|28
1621411900000|2021-05-19 08:11:40|736972.2|735972.2|736958.2|735958.2|736983.8|735983.8|736954.1|735954.1|34
1621411910000|2021-05-19 08:11:50|736956.4|735956.4|736969|735969|736978.8|735978.8|736954.2|735954.2|31
1621411920000|2021-05-19 08:12:00|736967.2|735967.2|736967.8|735967.8|737005.1|736005.1|736957.4|735957.4|38
1621411930000|2021-05-19 08:12:10|736967.5|735967.5|737009.1|736009.1|737011.4|736011.4|736967.5|735967.5|34
1621411940000|2021-05-19 08:12:20|737007.4|736007.4|736998.5|735998.5|737022.3|736022.3|736985|735985|35
1621411950000|2021-05-19 08:12:30|737005.2|736005.2|736977.5|735977.5|737010.7|736010.7|736966|735966|30
1621411960000|2021-05-19 08:12:40|736975.9|735975.9|736984.2|735984.2|737016|736016|736975.5|735975.5|37
1621411970000|2021-05-19 08:12:50|736975.7|735975.7|736970.1|735970.1|737005.9|736005.9|736969.2|735969.2|31
1621411980000|2021-05-19 08:13:00|736965.8|735965.8|737138.9|736138.9|737150.4|736150.4|736965.8|735965.8|38
1621411990000|2021-05-19 08:13:10|737623.9|735623.9|737205.8|736205.8|737633.2|736205.8|737126.4|735623.9|34
1621412000000|2021-05-19 08:13:20|737207.6|736207.6|737271.7|736271.7|737271.7|736271.7|737182.5|736182.5|34
1621412010000|2021-05-19 08:13:30|737288.8|736288.8|737276.4|736276.4|737298|736298|737276.4|736276.4|36
1621412020000|2021-05-19 08:13:40|737269.8|736269.8|737282.6|736282.6|737329.1|736329.1|737267.2|736267.2|33
1621412030000|2021-05-19 08:13:50|737285.6|736285.6|737270.8|736270.8|737295.7|736295.7|737252|736252|32
1621412040000|2021-05-19 08:14:00|737281.8|736281.8|737287.5|736287.5|737306.3|736306.3|737262.2|736262.2|37
1621412050000|2021-05-19 08:14:10|737285|736285|737263|736263|737318.7|736318.7|737262.2|736262.2|35
1621412060000|2021-05-19 08:14:20|737252.8|736252.8|737247.8|736247.8|737317.4|736317.4|737244.7|736244.7|37
1621412070000|2021-05-19 08:14:30|737256.6|736256.6|737276.6|736276.6|737278.2|736278.2|737233.4|736233.4|35
1621412080000|2021-05-19 08:14:40|737276.7|736276.7|737367.9|736367.9|737383.8|736383.8|737264|736264|37
1621412090000|2021-05-19 08:14:50|737363.2|736363.2|737389.7|736389.7|737403.6|736403.6|737363.2|736363.2|32
1621412100000|2021-05-19 08:15:00|737391|736391|737465.5|736465.5|737490.6|736490.6|737391|736391|37
1621412110000|2021-05-19 08:15:10|737467.7|736467.7|737682.2|736682.2|737688.9|736688.9|737464.3|736464.3|34
1621412120000|2021-05-19 08:15:20|737684.8|736684.8|738620.3|736620.3|738624.6|737131.3|737682.9|736345.8|40
1621412130000|2021-05-19 08:15:30|738616.4|736616.4|738111.1|737111.1|738643.5|737149.5|738081.8|736575.5|40
1621412140000|2021-05-19 08:15:40|738115.9|737115.9|738737.4|736737.4|738759.1|737253.9|738096.6|736692.2|39
1621412150000|2021-05-19 08:15:50|738733.6|736733.6|738267.8|737267.8|738803.1|737316.6|738263.5|736733.6|39
1621412160000|2021-05-19 08:16:00|738268.8|737268.8|738293.3|737293.3|738794.2|737332.3|738251.6|736752.7|39
1621412170000|2021-05-19 08:16:10|738276|737276|738358.7|737358.7|738863.7|737379.2|738276|736848.8|39
1621412180000|2021-05-19 08:16:20|738354.3|737354.3|738437.1|737437.1|738954.7|737482.3|738354.3|736954.7|39
1621412190000|2021-05-19 08:16:30|738447.6|737447.6|738444.4|737444.4|739227.3|737673.1|738376.6|736906.5|40
1621412200000|2021-05-19 08:16:40|738443|737443|738497.7|737497.7|739003.4|737536.7|738443|736970.2|39
1621412210000|2021-05-19 08:16:50|738514.4|737514.4|738529.6|737529.6|739027.6|737541.6|738474.5|737011.2|40
1621412220000|2021-05-19 08:17:00|738537.1|737537.1|738675.4|737675.4|738688|737688|738530.7|737530.7|37
1621412230000|2021-05-19 08:17:10|738681.2|737681.2|738679.2|737679.2|738699.2|737699.2|738625.2|737625.2|38
1621412240000|2021-05-19 08:17:20|738685.7|737685.7|738680.3|737680.3|738702.2|737702.2|738609.7|737609.7|38
1621412250000|2021-05-19 08:17:30|738678.5|737678.5|738518|737518|738678.5|737678.5|738515.8|737515.8|34
1621412260000|2021-05-19 08:17:40|738518.8|737518.8|738507.4|737507.4|738524.2|737524.2|738504|737504|29
1621412270000|2021-05-19 08:17:50|738502.5|737502.5|738873.5|736873.5|738873.5|737502.5|738351.4|736872|32
1621412280000|2021-05-19 08:18:00|738356.1|737356.1|738447.4|737447.4|738451.6|737451.6|738324.6|737324.6|36
1621412290000|2021-05-19 08:18:10|738447.3|737447.3|738451.8|737451.8|738472.1|737472.1|738404.8|737404.8|32
1621412300000|2021-05-19 08:18:20|738450.6|737450.6|738450.5|737450.5|738461|737461|738439.3|737439.3|27
1621412310000|2021-05-19 08:18:30|738450.8|737450.8|738525.2|737525.2|738556.4|737556.4|738449.9|737449.9|30
1621412320000|2021-05-19 08:18:40|738522.1|737522.1|738444.5|737444.5|738523|737523|738433|737433|35
1621412330000|2021-05-19 08:18:50|738438|737438|738404.9|737404.9|738439.5|737439.5|738382.8|737382.8|33
1621412340000|2021-05-19 08:19:00|738409.3|737409.3|738271.5|737271.5|738448.5|737448.5|738256.1|737256.1|38
1621412350000|2021-05-19 08:19:10|738264.7|737264.7|738179.3|737179.3|738320.9|737320.9|738164.3|737164.3|36
1621412360000|2021-05-19 08:19:20|738183.4|737183.4|738194.7|737194.7|738206.1|737206.1|738180.7|737180.7|32
1621412370000|2021-05-19 08:19:30|738194.6|737194.6|738311.7|737311.7|738316.2|737316.2|738194.2|737194.2|32
1621412380000|2021-05-19 08:19:40|738305.6|737305.6|738216.4|737216.4|738305.6|737305.6|738187.6|737187.6|37
1621412390000|2021-05-19 08:19:50|738216.3|737216.3|738223.2|737223.2|738232.5|737232.5|738206.7|737206.7|36
1621412400000|2021-05-19 08:20:00|738222.7|737222.7|739105.2|737105.2|739143.9|737644.1|738222.4|736950.5|40
1621412410000|2021-05-19 08:20:10|739096.7|737096.7|738627.8|737627.8|739129.5|737632.2|738558.8|737072.5|40
1621412420000|2021-05-19 08:20:20|738623.1|737623.1|738780|736780|739133.4|737642.2|738271.8|736776.3|40
1621412430000|2021-05-19 08:20:30|738282.7|737282.7|738760.9|736760.9|738798.5|737290.1|738253|736753.8|36
1621412440000|2021-05-19 08:20:40|738754.4|736754.4|738187.9|737187.9|738759.2|737205.2|738174.2|736754.4|34
1621412450000|2021-05-19 08:20:50|738188.8|737188.8|738196.6|737196.6|738723.5|737238.5|738184.7|736699|32
1621412460000|2021-05-19 08:21:00|738196.8|737196.8|738199.4|737199.4|738214.4|737214.4|738185.4|737185.4|33
1621412470000|2021-05-19 08:21:10|738189|737189|738139.4|737139.4|738198.2|737198.2|738118.8|737118.8|35
1621412480000|2021-05-19 08:21:20|738135.9|737135.9|738111.3|737111.3|738135.9|737135.9|738098.4|737098.4|35
1621412490000|2021-05-19 08:21:30|738111.4|737111.4|738352.3|737352.3|738794.5|737354.3|738111.4|736766.3|34
1621412500000|2021-05-19 08:21:40|738351.2|737351.2|738412.3|737412.3|738884.3|737413.5|738347.2|736841.3|36
1621412510000|2021-05-19 08:21:50|738411|737411|738463.3|737463.3|738463.5|737463.5|738380.5|737380.5|29
1621412520000|2021-05-19 08:22:00|738453.4|737453.4|738472.7|737472.7|738472.7|737472.7|738430.7|737430.7|36
1621412530000|2021-05-19 08:22:10|738453.4|737453.4|738525|737525|738557.1|737557.1|738451.5|737451.5|34
1621412540000|2021-05-19 08:22:20|738519|737519|738399.2|737399.2|738542.4|737542.4|738379.8|737379.8|32
1621412550000|2021-05-19 08:22:30|738425.2|737425.2|738364|737364|738425.2|737425.2|738358.5|737358.5|26
1621412560000|2021-05-19 08:22:40|738380|737380|738458.9|737458.9|738484.8|737484.8|738358.5|737358.5|35
1621412570000|2021-05-19 08:22:50|738464.1|737464.1|738374.5|737374.5|738885.8|737476.9|738366|736876|30
1621412580000|2021-05-19 08:23:00|738393.1|737393.1|738506.8|737506.8|738515.9|737515.9|738390.5|737390.5|39
1621412590000|2021-05-19 08:23:10|738482|737482|738492.1|737492.1|738507.6|737507.6|738434.5|737434.5|36
1621412600000|2021-05-19 08:23:20|738466.6|737466.6|738449.3|737449.3|738486.9|737486.9|738436|737436|28
1621412610000|2021-05-19 08:23:30|738470.6|737470.6|738554.1|737554.1|738617.3|737617.3|738459|737459|33
1621412620000|2021-05-19 08:23:40|738525.8|737525.8|738536.3|737536.3|738541.2|737541.2|738510.4|737510.4|10
1621412630000|2021-05-19 08:23:50|738446|737446|738439.4|737439.4|738472.3|737472.3|738435.9|737435.9|34
1621412640000|2021-05-19 08:24:00|738421.6|737421.6|738456.7|737456.7|738456.7|737456.7|738417.5|737417.5|38
1621412650000|2021-05-19 08:24:10|738473.4|737473.4|738638|737638|738648.4|737648.4|738448.3|737448.3|35
1621412660000|2021-05-19 08:24:20|738644.6|737644.6|738583.4|737583.4|739128.6|737644.6|738583.4|737126.7|36
1621412670000|2021-05-19 08:24:30|738590.9|737590.9|738507.6|737507.6|738656|737656|738507.6|737507.6|34
1621412680000|2021-05-19 08:24:40|738518.2|737518.2|738436.9|737436.9|738539.5|737539.5|738436.8|737436.8|39
1621412690000|2021-05-19 08:24:50|738435.3|737435.3|738422.4|737422.4|738481.4|737481.4|738417.7|737417.7|32
1621412700000|2021-05-19 08:25:00|738420|737420|738424.4|737424.4|738439.7|737439.7|738417.9|737417.9|31
1621412710000|2021-05-19 08:25:10|738424|737424|738396.4|737396.4|738429.3|737429.3|738384.8|737384.8|33
1621412720000|2021-05-19 08:25:20|738399|737399|738346.5|737346.5|738414.5|737414.5|738338.5|737338.5|32
1621412730000|2021-05-19 08:25:30|738343.1|737343.1|738298.6|737298.6|738357.1|737357.1|738285.7|737285.7|37
1621412740000|2021-05-19 08:25:40|738299.1|737299.1|738339|737339|738796.7|737345|738292.9|736796.7|39
1621412750000|2021-05-19 08:25:50|738347.4|737347.4|738351.3|737351.3|738352|737352|738341.3|737341.3|28
1621412760000|2021-05-19 08:26:00|738346.7|737346.7|738306.7|737306.7|738352.8|737352.8|738256.7|737256.7|38
1621412770000|2021-05-19 08:26:10|738315.7|737315.7|738255.2|737255.2|738357.8|737357.8|738248.6|737248.6|39
1621412780000|2021-05-19 08:26:20|738256.1|737256.1|738205.5|737205.5|738259.1|737259.1|738187.9|737187.9|33
1621412790000|2021-05-19 08:26:30|738209|737209|738163.2|737163.2|738226.5|737226.5|738163.2|737163.2|34
1621412800000|2021-05-19 08:26:40|738146.3|737146.3|738144.5|737144.5|738162.4|737162.4|738132.5|737132.5|28
1621412810000|2021-05-19 08:26:50|738155.6|737155.6|738173.1|737173.1|738189.1|737189.1|738146.9|737146.9|36
1621412820000|2021-05-19 08:27:00|738178.2|737178.2|738089|737089|738179.1|737179.1|738060.6|737060.6|35
1621412830000|2021-05-19 08:27:10|738095.1|737095.1|738125.8|737125.8|738143.3|737143.3|738095.1|737095.1|36
1621412840000|2021-05-19 08:27:20|738127.3|737127.3|738136.9|737136.9|738139.3|737139.3|738113.7|737113.7|31
1621412850000|2021-05-19 08:27:30|738135.9|737135.9|738114.8|737114.8|738135.9|737135.9|738079.6|737079.6|31
1621412860000|2021-05-19 08:27:40|738117.1|737117.1|738118.9|737118.9|738134.1|737134.1|738096.1|737096.1|33
1621412870000|2021-05-19 08:27:50|738117.2|737117.2|738232.3|737232.3|738741.3|737254.7|738117.2|736728.4|37
1621412880000|2021-05-19 08:28:00|738224.3|737224.3|738139.4|737139.4|738635.8|737224.3|738091.4|736635.8|37
1621412890000|2021-05-19 08:28:10|738135.8|737135.8|738115.7|737115.7|738146.8|737146.8|738115.7|737115.7|37
1621412900000|2021-05-19 08:28:20|738115.9|737115.9|738096|737096|738131.3|737131.3|738089.2|737089.2|37
1621412910000|2021-05-19 08:28:30|738096.7|737096.7|738236.6|737236.6|738236.6|737236.6|738096.7|737096.7|38
1621412920000|2021-05-19 08:28:40|738208.8|737208.8|738244.2|737244.2|738250|737250|738176.5|737176.5|40
1621412930000|2021-05-19 08:28:50|738249.1|737249.1|738261.6|737261.6|738264.6|737264.6|738241|737241|31
1621412940000|2021-05-19 08:29:00|738245.7|737245.7|738238.7|737238.7|738266.1|737266.1|738237.8|737237.8|37
1621412950000|2021-05-19 08:29:10|738277.2|737277.2|738260.9|737260.9|738763.2|737277.2|738251|736761.6|30
1621412960000|2021-05-19 08:29:20|738260.2|737260.2|738448.2|737448.2|738451.8|737451.8|738256.7|737256.7|28
1621412970000|2021-05-19 08:29:30|738448.4|737448.4|738450.9|737450.9|738451.2|737451.2|738439.6|737439.6|30
1621412980000|2021-05-19 08:29:40|738451|737451|738396|737396|738451.4|737451.4|738391.6|737391.6|31
1621412990000|2021-05-19 08:29:50|738395|737395|738418.2|737418.2|738431.3|737431.3|738394.1|737394.1|30
1621413000000|2021-05-19 08:30:00|738396.5|737396.5|739300.3|737300.3|739302.1|737799|738389.9|737274.8|40
1621413010000|2021-05-19 08:30:10|739299.3|737299.3|738750.4|737750.4|739313.9|737764|738683.4|737208.8|39
1621413020000|2021-05-19 08:30:20|738745.5|737745.5|738759.4|737759.4|739321.1|737789.7|738663.5|737321.1|39
1621413030000|2021-05-19 08:30:30|738752.2|737752.2|738580.9|737580.9|738776.1|737776.1|738571|737571|38
1621413040000|2021-05-19 08:30:40|738580.5|737580.5|738538.7|737538.7|739096.5|737593.6|738532.5|737060|33
1621413050000|2021-05-19 08:30:50|738532|737532|738506.3|737506.3|739007.5|737534.7|738442.9|736942.7|36
1621413060000|2021-05-19 08:31:00|738515.7|737515.7|738484.3|737484.3|739024.6|737537|738466.4|736972.6|38
1621413070000|2021-05-19 08:31:10|738486.7|737486.7|738500.1|737500.1|738527.5|737527.5|738483.8|737483.8|31
1621413080000|2021-05-19 08:31:20|738497.8|737497.8|738715.7|737715.7|738715.7|737715.7|738491.7|737491.7|35
1621413090000|2021-05-19 08:31:30|738735.5|737735.5|738577.9|737577.9|738735.5|737735.5|738557.5|737557.5|34
1621413100000|2021-05-19 08:31:40|738579.4|737579.4|738604.2|737604.2|738608.6|737608.6|738548.5|737548.5|35
1621413110000|2021-05-19 08:31:50|738623|737623|738657.9|737657.9|738675.7|737675.7|738620.1|737620.1|39
1621413120000|2021-05-19 08:32:00|738642.2|737642.2|738656|737656|738671.7|737671.7|738637.9|737637.9|34
1621413130000|2021-05-19 08:32:10|738655.5|737655.5|738650.1|737650.1|738668|737668|738644.7|737644.7|35
1621413140000|2021-05-19 08:32:20|738651.5|737651.5|738644.3|737644.3|738652.4|737652.4|738597.8|737597.8|34
1621413150000|2021-05-19 08:32:30|738641.2|737641.2|738641.4|737641.4|739167.7|737688.5|738623.7|737167.7|35
1621413160000|2021-05-19 08:32:40|738643.2|737643.2|738629.7|737629.7|738662.1|737662.1|738626.2|737626.2|34
1621413170000|2021-05-19 08:32:50|738563|737563|738541.7|737541.7|738565.5|737565.5|738538.1|737538.1|29
1621413180000|2021-05-19 08:33:00|738541.3|737541.3|738550.7|737550.7|738559.9|737559.9|738500.7|737500.7|38
1621413190000|2021-05-19 08:33:10|738552.6|737552.6|738563.1|737563.1|738576.5|737576.5|738549.8|737549.8|34
1621413200000|2021-05-19 08:33:20|738564.1|737564.1|738550.9|737550.9|738564.9|737564.9|738549.7|737549.7|32
1621413210000|2021-05-19 08:33:30|738559.2|737559.2|738539|737539|738559.2|737559.2|738530|737530|28
1621413220000|2021-05-19 08:33:40|738540.5|737540.5|738544.8|737544.8|739048.5|737560.5|738538.8|737048.5|30
1621413230000|2021-05-19 08:33:50|738548.3|737548.3|738465.4|737465.4|738565.4|737565.4|738440.3|737440.3|35
1621413240000|2021-05-19 08:34:00|738462.2|737462.2|738447.6|737447.6|738469.2|737469.2|738433.3|737433.3|34
1621413250000|2021-05-19 08:34:10|738447.2|737447.2|738457.6|737457.6|738461|737461|738433.2|737433.2|27
1621413260000|2021-05-19 08:34:20|738456.5|737456.5|738458.7|737458.7|738464|737464|738452.2|737452.2|27
1621413270000|2021-05-19 08:34:30|738454.6|737454.6|738563.7|737563.7|738569.4|737569.4|738453.3|737453.3|30
1621413280000|2021-05-19 08:34:40|738564.6|737564.6|738638.9|737638.9|738648.8|737648.8|738563|737563|28
1621413290000|2021-05-19 08:34:50|738656.5|737656.5|738590.9|737590.9|738660|737660|738578|737578|37
1621413300000|2021-05-19 08:35:00|738589.3|737589.3|738588.8|737588.8|738608.7|737608.7|738569.7|737569.7|31
1621413310000|2021-05-19 08:35:10|738557.1|737557.1|738543.9|737543.9|738568.6|737568.6|738526.6|737526.6|34
1621413320000|2021-05-19 08:35:20|738544.4|737544.4|738521.7|737521.7|738547.1|737547.1|738521.7|737521.7|20
1621413330000|2021-05-19 08:35:30|738517.2|737517.2|738493.9|737493.9|738525.5|737525.5|738473.2|737473.2|35
1621413340000|2021-05-19 08:35:40|738494.9|737494.9|738516.7|737516.7|738524.7|737524.7|738489.4|737489.4|28
1621413350000|2021-05-19 08:35:50|738515.7|737515.7|738552.3|737552.3|738559.3|737559.3|738515.5|737515.5|32
1621413360000|2021-05-19 08:36:00|738552.2|737552.2|738543.6|737543.6|738570|737570|738524.4|737524.4|36
1621413370000|2021-05-19 08:36:10|738556.8|737556.8|738450.7|737450.7|738935.5|737565.4|738433.1|736935.5|37
1621413380000|2021-05-19 08:36:20|738455.5|737455.5|738471.3|737471.3|738484.5|737484.5|738453.9|737453.9|37
1621413390000|2021-05-19 08:36:30|738465.7|737465.7|738414.6|737414.6|738914.3|737465.7|738411.1|736910.1|34
1621413400000|2021-05-19 08:36:40|738423.3|737423.3|738415|737415|738435.6|737435.6|738414.9|737414.9|38
1621413410000|2021-05-19 08:36:50|738414.9|737414.9|738261.2|737261.2|738887.7|737417.5|738247.4|736884.7|36
1621413420000|2021-05-19 08:37:00|738262.7|737262.7|738255.9|737255.9|738263.8|737263.8|738243.5|737243.5|37
1621413430000|2021-05-19 08:37:10|738257.8|737257.8|738334.1|737334.1|738343.6|737343.6|738251.1|737251.1|37
1621413440000|2021-05-19 08:37:20|738335.6|737335.6|738361.8|737361.8|738859.6|737373.8|738310.9|736853.4|40
1621413450000|2021-05-19 08:37:30|738355.1|737355.1|738377.8|737377.8|738384.2|737384.2|738355.1|737355.1|39
1621413460000|2021-05-19 08:37:40|738377.1|737377.1|738373.8|737373.8|738392.5|737392.5|738373.8|737373.8|35
1621413470000|2021-05-19 08:37:50|738368.3|737368.3|738407.7|737407.7|738408.3|737408.3|738360.4|737360.4|36
1621413480000|2021-05-19 08:38:00|738404.6|737404.6|738405.7|737405.7|738419|737419|738401.4|737401.4|33
1621413490000|2021-05-19 08:38:10|738406.4|737406.4|738413.4|737413.4|738419.1|737419.1|738385.4|737385.4|29
1621413500000|2021-05-19 08:38:20|738414.7|737414.7|738899.6|736899.6|738903.8|737419.7|738397.6|736890.4|36
1621413510000|2021-05-19 08:38:30|738903.2|736903.2|738448.1|737448.1|738903.2|737463.5|738397.4|736903.2|34
1621413520000|2021-05-19 08:38:40|738443.1|737443.1|738442.6|737442.6|738453.5|737453.5|738412|737412|36
1621413530000|2021-05-19 08:38:50|738440.7|737440.7|738438.6|737438.6|738452.2|737452.2|738437.1|737437.1|27
1621413540000|2021-05-19 08:39:00|738439.7|737439.7|738432.2|737432.2|738904.2|737439.7|738366.3|736883.7|31
1621413550000|2021-05-19 08:39:10|738433.3|737433.3|738443.3|737443.3|738443.3|737443.3|738419.4|737419.4|29
1621413560000|2021-05-19 08:39:20|738437.8|737437.8|738437.6|737437.6|738444.5|737444.5|738423.7|737423.7|37
1621413570000|2021-05-19 08:39:30|738441.9|737441.9|738440.5|737440.5|738467|737467|738411.6|737411.6|40
1621413580000|2021-05-19 08:39:40|738426.9|737426.9|738484.9|737484.9|738487.2|737487.2|738425.4|737425.4|34
1621413590000|2021-05-19 08:39:50|738454.1|737454.1|738437.7|737437.7|738475.2|737475.2|738424.1|737424.1|36
1621413600000|2021-05-19 08:40:00|738435.9|737435.9|738492.4|737492.4|738493.6|737493.6|738435.9|737435.9|31
1621413610000|2021-05-19 08:40:10|738491.3|737491.3|738439.2|737439.2|738495.8|737495.8|738439.2|737439.2|26
1621413620000|2021-05-19 08:40:20|738443.9|737443.9|738481.7|737481.7|738495.1|737495.1|738443.9|737443.9|27
1621413630000|2021-05-19 08:40:30|738474.1|737474.1|738472.5|737472.5|738480.2|737480.2|738463|737463|22
1621413640000|2021-05-19 08:40:40|738473.4|737473.4|738484.2|737484.2|738489.1|737489.1|738429.9|737429.9|35
1621413650000|2021-05-19 08:40:50|738483.6|737483.6|738477|737477|738489.7|737489.7|738457.3|737457.3|24
1621413660000|2021-05-19 08:41:00|738484.5|737484.5|738452.1|737452.1|738484.5|737484.5|738452.1|737452.1|27
1621413670000|2021-05-19 08:41:10|738455|737455|738480.2|737480.2|738480.4|737480.4|738444.9|737444.9|26
1621413680000|2021-05-19 08:41:20|738501.7|737501.7|738461.8|737461.8|738501.7|737501.7|738458.6|737458.6|24
1621413690000|2021-05-19 08:41:30|738461.3|737461.3|738464.4|737464.4|738478.9|737478.9|738459.1|737459.1|20
1621413700000|2021-05-19 08:41:40|738465.7|737465.7|738481.7|737481.7|738497.5|737497.5|738461.3|737461.3|24
1621413710000|2021-05-19 08:41:50|738490.2|737490.2|738676|737676|738678|737678|738490.2|737490.2|31
1621413720000|2021-05-19 08:42:00|738593.8|737593.8|738473.4|737473.4|738593.8|737593.8|738458.7|737458.7|38
1621413730000|2021-05-19 08:42:10|738476.8|737476.8|738467.7|737467.7|738482.8|737482.8|738463.8|737463.8|33
1621413740000|2021-05-19 08:42:20|738466.7|737466.7|738516.9|737516.9|738527.5|737527.5|738466.7|737466.7|36
1621413750000|2021-05-19 08:42:30|738544.6|737544.6|738562.3|737562.3|738567.7|737567.7|738520.2|737520.2|33
1621413760000|2021-05-19 08:42:40|738559.2|737559.2|738590.5|737590.5|738592.8|737592.8|738559.2|737559.2|31
1621413770000|2021-05-19 08:42:50|738590.8|737590.8|738626.6|737626.6|738628.4|737628.4|738568.3|737568.3|32
1621413780000|2021-05-19 08:43:00|738624.8|737624.8|738619.5|737619.5|738629.9|737629.9|738615.9|737615.9|27
1621413790000|2021-05-19 08:43:10|738619.7|737619.7|738626.9|737626.9|738638.5|737638.5|738605.4|737605.4|31
1621413800000|2021-05-19 08:43:20|738626.8|737626.8|738577.5|737577.5|738635.5|737635.5|738552.1|737552.1|37
1621413810000|2021-05-19 08:43:30|738573.4|737573.4|738610.6|737610.6|739075.1|737610.6|738539.1|737062.9|36
1621413820000|2021-05-19 08:43:40|738617.1|737617.1|738610.2|737610.2|738634.6|737634.6|738610.2|737610.2|37
1621413830000|2021-05-19 08:43:50|738612.3|737612.3|738639.7|737639.7|739114.8|737639.8|738588|737113.6|35
1621413840000|2021-05-19 08:44:00|738610.2|737610.2|738650.9|737650.9|738650.9|737650.9|738596.4|737596.4|29
1621413850000|2021-05-19 08:44:10|738624.8|737624.8|738639.9|737639.9|738648.9|737648.9|738624.8|737624.8|32
1621413860000|2021-05-19 08:44:20|738635.9|737635.9|738627.3|737627.3|738640.6|737640.6|738627.3|737627.3|25
1621413870000|2021-05-19 08:44:30|738635.1|737635.1|738652.8|737652.8|738652.8|737652.8|738622.1|737622.1|28
1621413880000|2021-05-19 08:44:40|738654.6|737654.6|738678|737678|739133.9|737680.6|738628.7|737133.9|31
1621413890000|2021-05-19 08:44:50|738675.1|737675.1|738664.3|737664.3|738677.9|737677.9|738650.7|737650.7|26
1621413900000|2021-05-19 08:45:00|738656.9|737656.9|738671.8|737671.8|738679.3|737679.3|738655.6|737655.6|27
1621413910000|2021-05-19 08:45:10|738669.9|737669.9|738663.8|737663.8|738677.7|737677.7|738660.1|737660.1|25
1621413920000|2021-05-19 08:45:20|738663.5|737663.5|738688.1|737688.1|738695.9|737695.9|738657.9|737657.9|30
1621413930000|2021-05-19 08:45:30|738688.3|737688.3|738717.8|737717.8|738800.8|737800.8|738679.5|737679.5|39
1621413940000|2021-05-19 08:45:40|738732.1|737732.1|738857.4|737857.4|739361.4|737872.6|738732.1|737255.7|35
1621413950000|2021-05-19 08:45:50|738871.1|737871.1|739055.5|738055.5|739469.9|738074.3|738871.1|737458.7|40
1621413960000|2021-05-19 08:46:00|739559.8|737559.8|739543.7|737543.7|739563.1|738081.1|739037.1|737536.1|35
1621413970000|2021-05-19 08:46:10|739557.5|737557.5|739077.7|738077.7|739557.5|738093.7|739034.9|737537.6|29
1621413980000|2021-05-19 08:46:20|739074.6|738074.6|739089.5|738089.5|739103.2|738103.2|739037.6|738037.6|34
1621413990000|2021-05-19 08:46:30|739100.2|738100.2|739285.7|738285.7|739766.6|738285.7|739100.2|737758.1|38
1621414000000|2021-05-19 08:46:40|739279.8|738279.8|739144.6|738144.6|739657.7|738284.3|739139.8|737638.4|40
1621414010000|2021-05-19 08:46:50|739145.4|738145.4|739241.3|738241.3|739719.9|738267.1|739145.4|737686.2|38
1621414020000|2021-05-19 08:47:00|739236.8|738236.8|739214.1|738214.1|739766.3|738259.2|739211.9|737761.7|38
1621414030000|2021-05-19 08:47:10|739220.1|738220.1|739223.2|738223.2|739740.1|738253.6|739219|737738|39
1621414040000|2021-05-19 08:47:20|739224.8|738224.8|739210.2|738210.2|739253.3|738253.3|739209.5|738209.5|37
1621414050000|2021-05-19 08:47:30|739194.8|738194.8|739145.3|738145.3|739215.1|738215.1|739145.3|738145.3|39
1621414060000|2021-05-19 08:47:40|739150.1|738150.1|739154.2|738154.2|739685.9|738235.2|739119.7|737664.1|38
1621414070000|2021-05-19 08:47:50|739668.9|737668.9|739260.8|738260.8|739747.3|738275|739182.7|737657.4|38
1621414080000|2021-05-19 08:48:00|739260|738260|739224.4|738224.4|739275.7|738275.7|739224.4|738224.4|29
1621414090000|2021-05-19 08:48:10|739218.7|738218.7|739193.5|738193.5|739223.8|738223.8|739143.3|738143.3|37
1621414100000|2021-05-19 08:48:20|739173.8|738173.8|739245.5|738245.5|739774.9|738274.5|739170.8|737687.2|40
1621414110000|2021-05-19 08:48:30|739237.3|738237.3|739198.7|738198.7|739250.9|738250.9|739198.4|738198.4|39
1621414120000|2021-05-19 08:48:40|739200.8|738200.8|739213.3|738213.3|739681.2|738213.3|739127.4|737637.6|39
1621414130000|2021-05-19 08:48:50|739192.6|738192.6|739352.6|738352.6|739701.8|738360.4|739192.6|737701.8|40
1621414140000|2021-05-19 08:49:00|739332|738332|739136.5|738136.5|739661.2|738364.8|739116.9|737661.2|39
1621414150000|2021-05-19 08:49:10|739127.1|738127.1|739583.2|737583.2|739647|738170.5|739074.8|737583.2|36
1621414160000|2021-05-19 08:49:20|739615|737615|739738.3|737738.3|739738.3|738238.3|739116.8|737596.4|40
1621414170000|2021-05-19 08:49:30|739737.3|737737.3|739111.6|738111.6|739737.3|738226.2|739028.2|737629.2|40
1621414180000|2021-05-19 08:49:40|739110.1|738110.1|739048|738048|739110.1|738110.1|739043.7|738043.7|37
1621414190000|2021-05-19 08:49:50|739050.1|738050.1|739184.7|738184.7|739492.2|738184.7|738972.3|737465.2|40
1621414200000|2021-05-19 08:50:00|739188.4|738188.4|739334.5|738334.5|739825|738337.9|739171.7|737793.4|38
1621414210000|2021-05-19 08:50:10|739343.8|738343.8|739879.8|737879.8|739879.8|738360.1|739307.8|737821|35
1621414220000|2021-05-19 08:50:20|739874.8|737874.8|739332|738332|739906.1|738406.8|739294.9|737861.9|37
1621414230000|2021-05-19 08:50:30|739829|737829|739853.7|737853.7|739869.1|738377|739304.6|737807.7|38
1621414240000|2021-05-19 08:50:40|739854.5|737854.5|739147.6|738147.6|739860.2|738211.6|739142.2|737853.6|40
1621414250000|2021-05-19 08:50:50|739146.4|738146.4|739236.2|738236.2|739236.2|738236.2|739051.2|738051.2|36
1621414260000|2021-05-19 08:51:00|739236.9|738236.9|739458.8|738458.8|739790.6|738466.2|739235.8|737790.6|39
1621414270000|2021-05-19 08:51:10|739464|738464|739248|738248|739840.3|738464|739239|737827.8|37
1621414280000|2021-05-19 08:51:20|739259.3|738259.3|739164.4|738164.4|739678.9|738358.4|739154.7|737645.5|35
1621414290000|2021-05-19 08:51:30|739162.8|738162.8|739089.2|738089.2|739621.7|738162.8|739084.5|737592.1|36
1621414300000|2021-05-19 08:51:40|739088.7|738088.7|739262|738262|739764.9|738262.7|739087.2|737764.9|31
1621414310000|2021-05-19 08:51:50|739265.3|738265.3|739311.9|738311.9|739804.7|738331.6|739263.2|737804.7|32
1621414320000|2021-05-19 08:52:00|739295.3|738295.3|739246.6|738246.6|739295.3|738295.3|739232.9|738232.9|34
1621414330000|2021-05-19 08:52:10|739246.5|738246.5|739374.3|738374.3|739894.2|738374.3|739242.7|737742.7|34
1621414340000|2021-05-19 08:52:20|739372.1|738372.1|739263.6|738263.6|739874.4|738372.5|739160.4|737717.9|38
1621414350000|2021-05-19 08:52:30|739842.7|737842.7|739727.7|737727.7|739842.7|738245|739212|737703.1|38
1621414360000|2021-05-19 08:52:40|739707.1|737707.1|739751.7|737751.7|739752.2|738225.1|739225.1|737707.1|38
1621414370000|2021-05-19 08:52:50|739746.2|737746.2|739710.6|737710.6|739747.8|738208.9|739208.9|737709.5|34
1621414380000|2021-05-19 08:53:00|739710.8|737710.8|739834.9|737834.9|739834.9|738287.7|739287.7|737708|38
1621414390000|2021-05-19 08:53:10|739819.4|737819.4|739776.3|737776.3|739826|737826|739774.7|737774.7|37
1621414400000|2021-05-19 08:53:20|739773|737773|739312.6|738312.6|739834.8|738312.6|739312.6|737750|34
1621414410000|2021-05-19 08:53:30|739810.2|737810.2|739264.5|738264.5|739822.5|738285.4|739256.6|737766.1|36
1621414420000|2021-05-19 08:53:40|739268.8|738268.8|739708.4|737708.4|739759.3|738268.8|739191.7|737689.5|35
1621414430000|2021-05-19 08:53:50|739709.7|737709.7|739641|737641|739709.7|738188.7|739171|737632.1|29
1621414440000|2021-05-19 08:54:00|739627.9|737627.9|739473|737473|739661.1|738146|739010.6|737473|38
1621414450000|2021-05-19 08:54:10|739469|737469|738970.3|737970.3|739479.1|737970.9|738960.1|737452|36
1621414460000|2021-05-19 08:54:20|738966.4|737966.4|738963.2|737963.2|738976.8|737976.8|738953.9|737953.9|29
1621414470000|2021-05-19 08:54:30|738958.4|737958.4|738950.6|737950.6|738958.4|737958.4|738935.6|737935.6|34
1621414480000|2021-05-19 08:54:40|738949.7|737949.7|738938.9|737938.9|739440.2|737953.2|738930.7|737440.2|36
1621414490000|2021-05-19 08:54:50|738939.1|737939.1|738848.5|737848.5|738939.1|737939.1|738839.4|737839.4|35
1621414500000|2021-05-19 08:55:00|738842.6|737842.6|738759.1|737759.1|738918.7|737918.7|738743.9|737743.9|39
1621414510000|2021-05-19 08:55:10|738761.2|737761.2|738747.3|737747.3|739256.2|737765.3|738713|737238.8|38
1621414520000|2021-05-19 08:55:20|738746.3|737746.3|738952|736952|739095.3|737746.3|738510.4|736950.4|37
1621414530000|2021-05-19 08:55:30|738953.5|736953.5|739010.3|737010.3|739087.6|737605.1|738491.9|736952.8|40
1621414540000|2021-05-19 08:55:40|739011|737011|739052.9|737052.9|739065|737577.2|738456.9|736973.9|37
1621414550000|2021-05-19 08:55:50|739048.5|737048.5|739039.1|737039.1|739048.5|737581.9|738534|737033.4|39
1621414560000|2021-05-19 08:56:00|739028.5|737028.5|738413.8|737413.8|739063.7|737545.8|738378|736915.2|39
1621414570000|2021-05-19 08:56:10|738412.1|737412.1|738340.4|737340.4|738414|737414|738324.2|737324.2|32
1621414580000|2021-05-19 08:56:20|738343.3|737343.3|738388.5|737388.5|738395.5|737395.5|738343.3|737343.3|37
1621414590000|2021-05-19 08:56:30|738366.1|737366.1|738352.8|737352.8|738370.7|737370.7|738343.4|737343.4|36
1621414600000|2021-05-19 08:56:40|738352.7|737352.7|738339.7|737339.7|738352.7|737352.7|738332.2|737332.2|36
1621414610000|2021-05-19 08:56:50|738348.2|737348.2|738150.7|737150.7|738351.5|737351.5|738149.7|737149.7|35
1621414620000|2021-05-19 08:57:00|738152.1|737152.1|738233.1|737233.1|738691.5|737234.8|738151.5|736685.3|39
1621414630000|2021-05-19 08:57:10|738233.7|737233.7|738240.8|737240.8|738754.3|737261.9|738217.7|736749.2|39
1621414640000|2021-05-19 08:57:20|738236.7|737236.7|738332.6|737332.6|738841|737337.4|738225.1|736729.6|37
1621414650000|2021-05-19 08:57:30|738330.3|737330.3|738176.6|737176.6|738668.4|737330.3|738107.1|736602.8|34
1621414660000|2021-05-19 08:57:40|738177.7|737177.7|738657.3|736657.3|738687.8|737178.5|738149.2|736657|32
1621414670000|2021-05-19 08:57:50|738657.1|736657.1|738726|736726|738726.2|737233.5|738094.5|736586.6|37
1621414680000|2021-05-19 08:58:00|738724.9|736724.9|738835.8|736835.8|738845.6|737336.6|738226.6|736722.8|32
1621414690000|2021-05-19 08:58:10|738836.2|736836.2|738308|737308|738836.2|737406|738308|736834.2|31
1621414700000|2021-05-19 08:58:20|738286|737286|738750.9|736750.9|738788.3|737297.2|738233.4|736737.8|39
1621414710000|2021-05-19 08:58:30|738752.3|736752.3|738299|737299|738771.7|737299|738250.9|736751.5|25
1621414720000|2021-05-19 08:58:40|738295.2|737295.2|738313.3|737313.3|738321.8|737321.8|738295.2|737295.2|35
1621414730000|2021-05-19 08:58:50|738323|737323|738321.8|737321.8|738330.3|737330.3|738309.2|737309.2|22
1621414740000|2021-05-19 08:59:00|738311.1|737311.1|738322.7|737322.7|738333.6|737333.6|738311.1|737311.1|27
1621414750000|2021-05-19 08:59:10|738323.3|737323.3|738310|737310|738323.3|737323.3|738308.1|737308.1|22
1621414760000|2021-05-19 08:59:20|738290.1|737290.1|738745.3|736745.3|738772.2|737290.1|738246.8|736743.8|28
1621414770000|2021-05-19 08:59:30|738745.4|736745.4|738159.1|737159.1|738749.5|737201.1|738143.5|736674.6|31
1621414780000|2021-05-19 08:59:40|738157.6|737157.6|738156.2|737156.2|738642.6|737161.9|738104.6|736639.2|30
1621414790000|2021-05-19 08:59:50|738129.2|737129.2|738673.2|736673.2|738677.4|737181|738098.1|736595.5|34
1621414800000|2021-05-19 09:00:00|738667.1|736667.1|738246.1|737246.1|738667.1|737271.4|738141.9|736646.3|37
1621414810000|2021-05-19 09:00:10|738227.3|737227.3|738683.4|736683.4|738716.2|737227.3|738053|736592.6|38
1621414820000|2021-05-19 09:00:20|738665.9|736665.9|738239|737239|738742.1|737253.6|738125.8|736641.7|35
1621414830000|2021-05-19 09:00:30|738240.5|737240.5|738271.5|737271.5|738797.8|737302.8|738207.9|736732.5|34
1621414840000|2021-05-19 09:00:40|738271.2|737271.2|738252.3|737252.3|738754|737273.4|738202|736741.7|33
1621414850000|2021-05-19 09:00:50|738249.5|737249.5|738164.3|737164.3|738722.2|737249.5|738164.3|736706.2|30
1621414860000|2021-05-19 09:01:00|738168.3|737168.3|738107.5|737107.5|738172.6|737172.6|738095.8|737095.8|30
1621414870000|2021-05-19 09:01:10|738115.5|737115.5|738092.2|737092.2|738115.5|737115.5|738079.5|737079.5|23
1621414880000|2021-05-19 09:01:20|738092.6|737092.6|738080.6|737080.6|738165.1|737165.1|738076.2|737076.2|33
1621414890000|2021-05-19 09:01:30|738073.3|737073.3|738087.1|737087.1|738097.9|737097.9|738045.6|737045.6|34
1621414900000|2021-05-19 09:01:40|738088.2|737088.2|738067.4|737067.4|738088.2|737088.2|738051.8|737051.8|39
1621414910000|2021-05-19 09:01:50|738067|737067|738033.7|737033.7|738068.2|737068.2|738030.1|737030.1|34
1621414920000|2021-05-19 09:02:00|738035|737035|738049.9|737049.9|738057.4|737057.4|738032.4|737032.4|30
1621414930000|2021-05-19 09:02:10|738049.6|737049.6|738085.1|737085.1|738085.1|737085.1|738038.1|737038.1|33
1621414940000|2021-05-19 09:02:20|738088.3|737088.3|738107.1|737107.1|738116.7|737116.7|738088.3|737088.3|34
1621414950000|2021-05-19 09:02:30|738105.9|737105.9|738045.9|737045.9|738119.4|737119.4|738040.3|737040.3|34
1621414960000|2021-05-19 09:02:40|738046.7|737046.7|738028.1|737028.1|738049.3|737049.3|738028.1|737028.1|23
1621414970000|2021-05-19 09:02:50|738028.4|737028.4|738071.7|737071.7|738081.9|737081.9|738028.4|737028.4|32
1621414980000|2021-05-19 09:03:00|738079|737079|738149.2|737149.2|738153.2|737153.2|738074.1|737074.1|38
1621414990000|2021-05-19 09:03:10|738150.1|737150.1|738175.4|737175.4|738190.1|737190.1|738148.9|737148.9|31
1621415000000|2021-05-19 09:03:20|738176.5|737176.5|738149.7|737149.7|738186.6|737186.6|738149.6|737149.6|32
1621415010000|2021-05-19 09:03:30|738144.8|737144.8|738124.8|737124.8|738151.6|737151.6|738112.3|737112.3|35
1621415020000|2021-05-19 09:03:40|738126.1|737126.1|738118.7|737118.7|738134.4|737134.4|738114.9|737114.9|34
1621415030000|2021-05-19 09:03:50|738124.3|737124.3|738142|737142|738142|737142|738107.6|737107.6|20
1621415040000|2021-05-19 09:04:00|738153.4|737153.4|738160.4|737160.4|738176.5|737176.5|738140.6|737140.6|30
1621415050000|2021-05-19 09:04:10|738160.8|737160.8|738152|737152|738160.8|737160.8|738125.9|737125.9|28
1621415060000|2021-05-19 09:04:20|738151.1|737151.1|738134.6|737134.6|738163.2|737163.2|738130.7|737130.7|33
1621415070000|2021-05-19 09:04:30|738133.5|737133.5|738158.4|737158.4|738652.1|737162.8|738108|736652.1|37
1621415080000|2021-05-19 09:04:40|738157.9|737157.9|738114.5|737114.5|738634.6|737159.4|738113.2|736625.6|35
1621415090000|2021-05-19 09:04:50|738138.9|737138.9|738111.5|737111.5|738630.6|737146.2|738110.3|736630.6|36
1621415100000|2021-05-19 09:05:00|738103.7|737103.7|738138.6|737138.6|738178|737178|738103.7|737103.7|40
1621415110000|2021-05-19 09:05:10|738137.5|737137.5|738134|737134|738632.5|737143.2|738101|736632.5|39
1621415120000|2021-05-19 09:05:20|738127.3|737127.3|738113|737113|738127.3|737127.3|738106|737106|37
1621415130000|2021-05-19 09:05:30|738098.3|737098.3|738090.3|737090.3|738119.3|737119.3|738087.4|737087.4|39
1621415140000|2021-05-19 09:05:40|738093.6|737093.6|738094|737094|738121.3|737121.3|738072|737072|36
1621415150000|2021-05-19 09:05:50|738085.4|737085.4|738069.2|737069.2|738092.8|737092.8|738069.2|737069.2|34
1621415160000|2021-05-19 09:06:00|738066.9|737066.9|738149.2|737149.2|738153.5|737153.5|738066.8|737066.8|33
1621415170000|2021-05-19 09:06:10|738150.1|737150.1|738162.6|737162.6|738169.7|737169.7|738139.6|737139.6|34
1621415180000|2021-05-19 09:06:20|738163.7|737163.7|738209.5|737209.5|738220.5|737220.5|738163.4|737163.4|34
1621415190000|2021-05-19 09:06:30|738203.6|737203.6|738279.8|737279.8|738280.6|737280.6|738203.6|737203.6|32
1621415200000|2021-05-19 09:06:40|738271.2|737271.2|738358.7|737358.7|738388.4|737388.4|738221.7|737221.7|33
1621415210000|2021-05-19 09:06:50|738360.9|737360.9|738298.7|737298.7|738377|737377|738289|737289|32
1621415220000|2021-05-19 09:07:00|738293.8|737293.8|738330.8|737330.8|738338.2|737338.2|738258.3|737258.3|35
1621415230000|2021-05-19 09:07:10|738331.2|737331.2|738117.1|737117.1|738650.7|737332.2|738101.8|736650.7|36
1621415240000|2021-05-19 09:07:20|738114.9|737114.9|738269.6|737269.6|738694.5|737269.6|738114.9|736686|33
1621415250000|2021-05-19 09:07:30|738282.7|737282.7|738258.2|737258.2|738282.7|737282.7|738252.7|737252.7|28
1621415260000|2021-05-19 09:07:40|738259.5|737259.5|738242.4|737242.4|738267.1|737267.1|738236|737236|28
1621415270000|2021-05-19 09:07:50|738242.8|737242.8|738238|737238|738262|737262|738236.7|737236.7|33
1621415280000|2021-05-19 09:08:00|738205.8|737205.8|738162.3|737162.3|738225.4|737225.4|738150.8|737150.8|36
1621415290000|2021-05-19 09:08:10|738171.7|737171.7|738229.4|737229.4|738233.6|737233.6|738161.6|737161.6|30
1621415300000|2021-05-19 09:08:20|738224.6|737224.6|738206.9|737206.9|738225.5|737225.5|738197.4|737197.4|28
1621415310000|2021-05-19 09:08:30|738214|737214|738187.3|737187.3|738224.9|737224.9|738187|737187|28
1621415320000|2021-05-19 09:08:40|738187.1|737187.1|738184|737184|738237|737237|738184|737184|30
1621415330000|2021-05-19 09:08:50|738184.6|737184.6|738112.7|737112.7|738216.4|737216.4|738106.8|737106.8|36
1621415340000|2021-05-19 09:09:00|738106.7|737106.7|738095|737095|738114.3|737114.3|738083.4|737083.4|29
1621415350000|2021-05-19 09:09:10|738093.6|737093.6|738089.5|737089.5|738103.8|737103.8|738089.5|737089.5|31
1621415360000|2021-05-19 09:09:20|738089.2|737089.2|738108|737108|738108|737108|738087.3|737087.3|25
1621415370000|2021-05-19 09:09:30|738091.2|737091.2|738103.7|737103.7|738113.2|737113.2|738091.2|737091.2|34
1621415380000|2021-05-19 09:09:40|738102.5|737102.5|738112.9|737112.9|738121.1|737121.1|738099.3|737099.3|32
1621415390000|2021-05-19 09:09:50|738111.2|737111.2|738121.5|737121.5|738127.4|737127.4|738109.1|737109.1|22
1621415400000|2021-05-19 09:10:00|738124.6|737124.6|738114.8|737114.8|738124.6|737124.6|738094.4|737094.4|33
1621415410000|2021-05-19 09:10:10|738115.8|737115.8|738117.8|737117.8|738120.9|737120.9|738115.4|737115.4|27
1621415420000|2021-05-19 09:10:20|738116.5|737116.5|738133.5|737133.5|738135.1|737135.1|738116.5|737116.5|27
1621415430000|2021-05-19 09:10:30|738133|737133|738214|737214|738221.8|737221.8|738128.2|737128.2|31
1621415440000|2021-05-19 09:10:40|738247.9|737247.9|738339.3|737339.3|738339.3|737339.3|738247.9|737247.9|35
1621415450000|2021-05-19 09:10:50|738340.7|737340.7|738330.3|737330.3|738340.7|737340.7|738327.8|737327.8|27
1621415460000|2021-05-19 09:11:00|738260.5|737260.5|738307.7|737307.7|738315|737315|738260.5|737260.5|34
1621415470000|2021-05-19 09:11:10|738307.9|737307.9|738195.5|737195.5|738335.1|737335.1|738191.5|737191.5|29
1621415480000|2021-05-19 09:11:20|738194.8|737194.8|738204.6|737204.6|738207.8|737207.8|738164.8|737164.8|32
1621415490000|2021-05-19 09:11:30|738200.7|737200.7|738209.6|737209.6|738209.6|737209.6|738200.7|737200.7|28
1621415500000|2021-05-19 09:11:40|738202.7|737202.7|738190.4|737190.4|738206.9|737206.9|738181|737181|22
1621415510000|2021-05-19 09:11:50|738187.2|737187.2|738107.5|737107.5|738195|737195|738105.5|737105.5|24
1621415520000|2021-05-19 09:12:00|738109.8|737109.8|738055.4|737055.4|738112.9|737112.9|738052|737052|24
1621415530000|2021-05-19 09:12:10|738052.9|737052.9|738050.9|737050.9|738056.5|737056.5|738049.2|737049.2|29
1621415540000|2021-05-19 09:12:20|738049.3|737049.3|738053.8|737053.8|738055.5|737055.5|738045.6|737045.6|25
1621415550000|2021-05-19 09:12:30|738053.3|737053.3|738052.5|737052.5|738054.3|737054.3|738051|737051|21
1621415560000|2021-05-19 09:12:40|738054.3|737054.3|738059.6|737059.6|738062.2|737062.2|738049.7|737049.7|28
1621415570000|2021-05-19 09:12:50|738060.9|737060.9|738033.4|737033.4|738062.2|737062.2|738029.5|737029.5|29
1621415580000|2021-05-19 09:13:00|738029.9|737029.9|738031.6|737031.6|738033.9|737033.9|738026.9|737026.9|30
1621415590000|2021-05-19 09:13:10|738033|737033|737944.9|736944.9|738035.4|737035.4|737934.7|736934.7|29
1621415600000|2021-05-19 09:13:20|737931.3|736931.3|737969.5|736969.5|737969.7|736969.7|737927.5|736927.5|31
1621415610000|2021-05-19 09:13:30|737977.9|736977.9|737985.5|736985.5|737990|736990|737968.2|736968.2|27
1621415620000|2021-05-19 09:13:40|737985|736985|737977.8|736977.8|737987.9|736987.9|737977.8|736977.8|24
1621415630000|2021-05-19 09:13:50|737979.5|736979.5|737959.3|736959.3|737981.8|736981.8|737956.1|736956.1|22
1621415640000|2021-05-19 09:14:00|737954.5|736954.5|737952.8|736952.8|737959.6|736959.6|737943.3|736943.3|25
1621415650000|2021-05-19 09:14:10|737953|736953|737947.9|736947.9|737961.7|736961.7|737946.2|736946.2|27
1621415660000|2021-05-19 09:14:20|737949.9|736949.9|737949.6|736949.6|737953.3|736953.3|737944.4|736944.4|23
1621415670000|2021-05-19 09:14:30|737950.2|736950.2|737969.4|736969.4|737978.5|736978.5|737948.8|736948.8|32
1621415680000|2021-05-19 09:14:40|737972.6|736972.6|737979.2|736979.2|737981.2|736981.2|737954.1|736954.1|32
1621415690000|2021-05-19 09:14:50|737978.8|736978.8|737980.6|736980.6|737987.8|736987.8|737976.6|736976.6|27
1621415700000|2021-05-19 09:15:00|737981.8|736981.8|737975.5|736975.5|737981.8|736981.8|737967.1|736967.1|31
1621415710000|2021-05-19 09:15:10|737975.9|736975.9|737982.6|736982.6|737986.7|736986.7|737975.9|736975.9|22
1621415720000|2021-05-19 09:15:20|737978.9|736978.9|737982.2|736982.2|737983.5|736983.5|737976.3|736976.3|22
1621415730000|2021-05-19 09:15:30|737970.3|736970.3|737844.3|736844.3|737970.8|736970.8|737834.1|736834.1|37
1621415740000|2021-05-19 09:15:40|737849.8|736849.8|737943.8|736943.8|737949|736949|737849.8|736849.8|34
1621415750000|2021-05-19 09:15:50|737949.6|736949.6|737897.5|736897.5|737981|736981|737870.8|736870.8|29
1621415760000|2021-05-19 09:16:00|737891.7|736891.7|737883.1|736883.1|737891.9|736891.9|737860.7|736860.7|37
1621415770000|2021-05-19 09:16:10|737880.2|736880.2|737884.4|736884.4|737886.6|736886.6|737876.3|736876.3|25
1621415780000|2021-05-19 09:16:20|737885.5|736885.5|737846.6|736846.6|737885.5|736885.5|737841.7|736841.7|31
1621415790000|2021-05-19 09:16:30|737846.2|736846.2|737892.8|736892.8|737894.1|736894.1|737805.1|736805.1|33
1621415800000|2021-05-19 09:16:40|737889.1|736889.1|737881.3|736881.3|737892|736892|737871.6|736871.6|32
1621415810000|2021-05-19 09:16:50|737882.3|736882.3|737895.2|736895.2|737898.6|736898.6|737882.3|736882.3|22
1621415820000|2021-05-19 09:17:00|737892|736892|737895.8|736895.8|737912.4|736912.4|737887.6|736887.6|31
1621415830000|2021-05-19 09:17:10|737894.6|736894.6|737878.1|736878.1|737894.6|736894.6|737876|736876|28
1621415840000|2021-05-19 09:17:20|737879.5|736879.5|737885.5|736885.5|737895.4|736895.4|737879.5|736879.5|21
1621415850000|2021-05-19 09:17:30|737897.8|736897.8|737930.1|736930.1|737941.5|736941.5|737843.4|736843.4|30
1621415860000|2021-05-19 09:17:40|737932.9|736932.9|737917.3|736917.3|737937.3|736937.3|737913.4|736913.4|27
1621415870000|2021-05-19 09:17:50|737912.9|736912.9|737912.9|736912.9|737915.2|736915.2|737907.5|736907.5|14
1621415880000|2021-05-19 09:18:00|737909|736909|737864.3|736864.3|737912.3|736912.3|737864.1|736864.1|23
1621415890000|2021-05-19 09:18:10|737870.3|736870.3|737871.5|736871.5|737871.5|736871.5|737852.4|736852.4|27
1621415900000|2021-05-19 09:18:20|737852.7|736852.7|737850.7|736850.7|737860|736860|737842.7|736842.7|28
1621415910000|2021-05-19 09:18:30|737851.7|736851.7|737899.1|736899.1|737903.9|736903.9|737851.7|736851.7|30
1621415920000|2021-05-19 09:18:40|737908|736908|737909.7|736909.7|737910.6|736910.6|737895.3|736895.3|22
1621415930000|2021-05-19 09:18:50|737910.4|736910.4|737900.2|736900.2|737915.3|736915.3|737898.4|736898.4|26
1621415940000|2021-05-19 09:19:00|737902.7|736902.7|737922.1|736922.1|737928.8|736928.8|737897.6|736897.6|28
1621415950000|2021-05-19 09:19:10|737923.6|736923.6|737916.5|736916.5|737927.5|736927.5|737916.5|736916.5|24
1621415960000|2021-05-19 09:19:20|737917|736917|737899.6|736899.6|737919.7|736919.7|737890.1|736890.1|24
1621415970000|2021-05-19 09:19:30|737899.8|736899.8|737903.2|736903.2|737915.5|736915.5|737891.9|736891.9|33
1621415980000|2021-05-19 09:19:40|737904.3|736904.3|737891.3|736891.3|737910.6|736910.6|737886.5|736886.5|37
1621415990000|2021-05-19 09:19:50|737891.5|736891.5|737917|736917|737917|736917|737891.3|736891.3|30
1621416000000|2021-05-19 09:20:00|737916.8|736916.8|737916.1|736916.1|737921.7|736921.7|737912.9|736912.9|19
1621416010000|2021-05-19 09:20:10|737914.9|736914.9|738069.3|737069.3|738076.1|737076.1|737914.9|736914.9|33
1621416020000|2021-05-19 09:20:20|738068.5|737068.5|738093.6|737093.6|738099.1|737099.1|738056.7|737056.7|31
1621416030000|2021-05-19 09:20:30|738098.1|737098.1|738093|737093|738099.2|737099.2|738074.4|737074.4|32
1621416040000|2021-05-19 09:20:40|738089.3|737089.3|738107.7|737107.7|738125.5|737125.5|738089.3|737089.3|31
1621416050000|2021-05-19 09:20:50|738093.5|737093.5|738084.3|737084.3|738101|737101|738081.3|737081.3|29
1621416060000|2021-05-19 09:21:00|738082.3|737082.3|738018.7|737018.7|738088|737088|738012.8|737012.8|38
1621416070000|2021-05-19 09:21:10|738015.7|737015.7|738033.2|737033.2|738054.7|737054.7|738015.7|737015.7|35
1621416080000|2021-05-19 09:21:20|738033.9|737033.9|737943.7|736943.7|738039.6|737039.6|737938.8|736938.8|34
1621416090000|2021-05-19 09:21:30|737942.4|736942.4|737941.9|736941.9|737943.9|736943.9|737927.9|736927.9|29
1621416100000|2021-05-19 09:21:40|737941.8|736941.8|737934.2|736934.2|737959.7|736959.7|737927.9|736927.9|25
1621416110000|2021-05-19 09:21:50|737935.2|736935.2|737944.4|736944.4|737973.5|736973.5|737935.2|736935.2|36
1621416120000|2021-05-19 09:22:00|737944.7|736944.7|737963|736963|737998|736998|737944.7|736944.7|37
1621416130000|2021-05-19 09:22:10|737959.5|736959.5|738054.7|737054.7|738062.2|737062.2|737957.5|736957.5|34
1621416140000|2021-05-19 09:22:20|738058.4|737058.4|738066.8|737066.8|738066.8|737066.8|738028.8|737028.8|34
1621416150000|2021-05-19 09:22:30|738063|737063|738086.6|737086.6|738086.6|737086.6|738056|737056|28
1621416160000|2021-05-19 09:22:40|738088.8|737088.8|738085.9|737085.9|738094.6|737094.6|738084.6|737084.6|24
1621416170000|2021-05-19 09:22:50|738077.9|737077.9|737994.8|736994.8|738085.8|737085.8|737994.8|736994.8|33
1621416180000|2021-05-19 09:23:00|737989|736989|738039.2|737039.2|738074.8|737074.8|737986.6|736986.6|33
1621416190000|2021-05-19 09:23:10|738037.1|737037.1|738043.6|737043.6|738043.6|737043.6|738016.9|737016.9|30
1621416200000|2021-05-19 09:23:20|738042.9|737042.9|738048.4|737048.4|738048.4|737048.4|738042.9|737042.9|26
1621416210000|2021-05-19 09:23:30|738043.9|737043.9|738051.1|737051.1|738057.1|737057.1|738043.4|737043.4|28
1621416220000|2021-05-19 09:23:40|738052.3|737052.3|738053.3|737053.3|738056.9|737056.9|738051.6|737051.6|28
1621416230000|2021-05-19 09:23:50|738053.8|737053.8|738060.8|737060.8|738062.8|737062.8|738053.8|737053.8|24
1621416240000|2021-05-19 09:24:00|738059.9|737059.9|738072.1|737072.1|738079.9|737079.9|738057.5|737057.5|25
1621416250000|2021-05-19 09:24:10|738062|737062|738059.7|737059.7|738064|737064|738042.2|737042.2|31
1621416260000|2021-05-19 09:24:20|738060.4|737060.4|738003|737003|738068.1|737068.1|737958.4|736958.4|33
1621416270000|2021-05-19 09:24:30|738005.6|737005.6|738027.2|737027.2|738042.5|737042.5|738000.3|737000.3|34
1621416280000|2021-05-19 09:24:40|738032|737032|738055.4|737055.4|738055.4|737055.4|737992.5|736992.5|35
1621416290000|2021-05-19 09:24:50|738053.7|737053.7|738021.6|737021.6|738055.4|737055.4|737995.5|736995.5|38
1621416300000|2021-05-19 09:25:00|738018.2|737018.2|737927.6|736927.6|738018.3|737018.3|737922.2|736922.2|38
1621416310000|2021-05-19 09:25:10|737927.2|736927.2|738027.5|737027.5|738037.6|737037.6|737924.8|736924.8|29
1621416320000|2021-05-19 09:25:20|738026.1|737026.1|738046|737046|738068|737068|738026.1|737026.1|29
1621416330000|2021-05-19 09:25:30|738040.9|737040.9|738059.7|737059.7|738068.2|737068.2|738032|737032|33
1621416340000|2021-05-19 09:25:40|738062.9|737062.9|738067.7|737067.7|738067.7|737067.7|738062.4|737062.4|15
1621416350000|2021-05-19 09:25:50|738067.5|737067.5|738047.8|737047.8|738085|737085|738047.8|737047.8|26
1621416360000|2021-05-19 09:26:00|738028.5|737028.5|738053.7|737053.7|738060.5|737060.5|738028.5|737028.5|27
1621416370000|2021-05-19 09:26:10|738056.3|737056.3|737973.6|736973.6|738060.2|737060.2|737966.1|736966.1|26
1621416380000|2021-05-19 09:26:20|737984.3|736984.3|737911|736911|737986.5|736986.5|737911|736911|32
1621416390000|2021-05-19 09:26:30|737907.6|736907.6|737905.8|736905.8|737933.8|736933.8|737890.6|736890.6|38
1621416400000|2021-05-19 09:26:40|737897.6|736897.6|737920.6|736920.6|737937.7|736937.7|737862|736862|33
1621416410000|2021-05-19 09:26:50|737913.3|736913.3|737928.5|736928.5|737941.2|736941.2|737889.5|736889.5|28
1621416420000|2021-05-19 09:27:00|737920.9|736920.9|737859.9|736859.9|737936.6|736936.6|737859.9|736859.9|31
1621416430000|2021-05-19 09:27:10|737854.2|736854.2|737587.7|736587.7|738079.7|736877.7|737587.7|736046.8|39
1621416440000|2021-05-19 09:27:20|738040.1|736040.1|737478.8|736478.8|738040.1|736517.2|737457.4|735982.2|40
1621416450000|2021-05-19 09:27:30|737471.1|736471.1|737465|736465|737961.3|736490|737429.4|735911.4|39
1621416460000|2021-05-19 09:27:40|737963.6|735963.6|737468.5|736468.5|738069.3|736580.5|737440.1|735963.6|34
1621416470000|2021-05-19 09:27:50|737489.2|736489.2|738068.6|736068.6|738100.2|736589.2|737463.6|736065|33
1621416480000|2021-05-19 09:28:00|737555.2|736555.2|737651|736651|738184.4|736679.4|737555.2|736053.8|31
1621416490000|2021-05-19 09:28:10|737649.5|736649.5|738180|736180|738201.3|736698.5|737649.5|736176|30
1621416500000|2021-05-19 09:28:20|738181.1|736181.1|738204.6|736204.6|738204.6|736697.4|737677.6|736175.2|21
1621416510000|2021-05-19 09:28:30|737713.3|736713.3|737735.6|736735.6|737735.6|736735.6|737705.2|736705.2|24
1621416520000|2021-05-19 09:28:40|738228.5|736228.5|737773.6|736773.6|738263.8|736781.5|737713.1|736228.5|27
1621416530000|2021-05-19 09:28:50|737791.8|736791.8|737776.4|736776.4|738275.9|736837|737771.7|736275.9|32
1621416540000|2021-05-19 09:29:00|737774.8|736774.8|737647.4|736647.4|738178.3|736789.5|737643|736178.3|34
1621416550000|2021-05-19 09:29:10|737644.2|736644.2|737657.2|736657.2|737673.3|736673.3|737644.2|736644.2|27
1621416560000|2021-05-19 09:29:20|737667.6|736667.6|737665.2|736665.2|737675.9|736675.9|737658.1|736658.1|25
1621416570000|2021-05-19 09:29:30|737664.6|736664.6|737820.3|736820.3|738319.5|736839.3|737663.6|736298.8|25
1621416580000|2021-05-19 09:29:40|737836.8|736836.8|738404.9|736404.9|738413.7|736902.1|737821.9|736394.3|36
1621416590000|2021-05-19 09:29:50|738404.4|736404.4|737943|736943|738440.7|736955.2|737925.7|736404.4|33
1621416600000|2021-05-19 09:30:00|737940|736940|737952.5|736952.5|737971.2|736971.2|737938.9|736938.9|28
1621416610000|2021-05-19 09:30:10|737952.4|736952.4|737947.4|736947.4|737953.7|736953.7|737925.5|736925.5|26
1621416620000|2021-05-19 09:30:20|737940|736940|737969.8|736969.8|738045.2|737045.2|737936.3|736936.3|36
1621416630000|2021-05-19 09:30:30|737967|736967|737977.4|736977.4|737980.6|736980.6|737961.4|736961.4|30
1621416640000|2021-05-19 09:30:40|737978.5|736978.5|737971.8|736971.8|737997.4|736997.4|737968.3|736968.3|28
1621416650000|2021-05-19 09:30:50|737969.5|736969.5|737960.3|736960.3|737975.1|736975.1|737949.5|736949.5|33
1621416660000|2021-05-19 09:31:00|737964.4|736964.4|737957.8|736957.8|737977.8|736977.8|737951.7|736951.7|33
1621416670000|2021-05-19 09:31:10|737961.2|736961.2|737959.1|736959.1|737973.2|736973.2|737956.1|736956.1|31
1621416680000|2021-05-19 09:31:20|737957.8|736957.8|737936|736936|737961.3|736961.3|737932.6|736932.6|35
1621416690000|2021-05-19 09:31:30|737934.4|736934.4|737946.8|736946.8|737948|736948|737934.4|736934.4|30
1621416700000|2021-05-19 09:31:40|737945.4|736945.4|737942.6|736942.6|737958.9|736958.9|737937.7|736937.7|32
1621416710000|2021-05-19 09:31:50|737942.9|736942.9|737977.5|736977.5|737979.4|736979.4|737940.7|736940.7|31
1621416720000|2021-05-19 09:32:00|737975|736975|737965.8|736965.8|737976.1|736976.1|737965.7|736965.7|23
1621416730000|2021-05-19 09:32:10|737962|736962|737950.8|736950.8|737967.7|736967.7|737950.2|736950.2|29
1621416740000|2021-05-19 09:32:20|737950.5|736950.5|737970.8|736970.8|737970.8|736970.8|737950.5|736950.5|31
1621416750000|2021-05-19 09:32:30|737970.6|736970.6|737899.9|736899.9|737970.6|736970.6|737897.3|736897.3|33
1621416760000|2021-05-19 09:32:40|737899.1|736899.1|737913.2|736913.2|738427.6|736939.6|737869.3|736415.7|33
1621416770000|2021-05-19 09:32:50|737908.8|736908.8|737900|736900|737912.1|736912.1|737898.5|736898.5|21
1621416780000|2021-05-19 09:33:00|737901.3|736901.3|737909.5|736909.5|737929|736929|737895.9|736895.9|31
1621416790000|2021-05-19 09:33:10|737892.5|736892.5|737899|736899|738418.7|736923.9|737892.5|736418|30
1621416800000|2021-05-19 09:33:20|737893.7|736893.7|737867.4|736867.4|737901.9|736901.9|737862.6|736862.6|30
1621416810000|2021-05-19 09:33:30|737848.9|736848.9|737813.7|736813.7|737848.9|736848.9|737761.4|736761.4|37
1621416820000|2021-05-19 09:33:40|737821.9|736821.9|737744.5|736744.5|738305.4|736839.3|737744.5|736295.8|33
1621416830000|2021-05-19 09:33:50|737738.1|736738.1|737743.7|736743.7|737749|736749|737729|736729|25
1621416840000|2021-05-19 09:34:00|737738.9|736738.9|737741.6|736741.6|737752.5|736752.5|737730.2|736730.2|24
1621416850000|2021-05-19 09:34:10|737745.2|736745.2|737730.1|736730.1|737750.1|736750.1|737726|736726|26
1621416860000|2021-05-19 09:34:20|737731.1|736731.1|737746.8|736746.8|737746.8|736746.8|737730.1|736730.1|17
1621416870000|2021-05-19 09:34:30|737746.3|736746.3|737746.5|736746.5|737755.9|736755.9|737743.1|736743.1|18
1621416880000|2021-05-19 09:34:40|737742.7|736742.7|737720|736720|737746.1|736746.1|737718.8|736718.8|22
1621416890000|2021-05-19 09:34:50|737721.7|736721.7|737721.3|736721.3|737742.2|736742.2|737719.3|736719.3|26
1621416900000|2021-05-19 09:35:00|737715.7|736715.7|737742.6|736742.6|737743|736743|737704.9|736704.9|26
1621416910000|2021-05-19 09:35:10|737741.9|736741.9|738159|736159|738159|736747.4|737589.4|736144|32
1621416920000|2021-05-19 09:35:20|738159.8|736159.8|737701.1|736701.1|738190.8|736717.2|737659|736159.8|40
1621416930000|2021-05-19 09:35:30|737686.8|736686.8|737703.6|736703.6|738207.2|736711|737657.9|736167.4|37
1621416940000|2021-05-19 09:35:40|737716.4|736716.4|737731.6|736731.6|737740.1|736740.1|737706.1|736706.1|38
1621416950000|2021-05-19 09:35:50|737722.6|736722.6|737717.5|736717.5|737735.7|736735.7|737707.2|736707.2|25
1621416960000|2021-05-19 09:36:00|737723.8|736723.8|737784.3|736784.3|738264.8|736784.3|737701.8|736260.5|32
1621416970000|2021-05-19 09:36:10|737782|736782|737799.2|736799.2|737822.1|736822.1|737754.7|736754.7|40
1621416980000|2021-05-19 09:36:20|737797.7|736797.7|737810.8|736810.8|737810.8|736810.8|737780.7|736780.7|25
1621416990000|2021-05-19 09:36:30|737804.8|736804.8|737810.1|736810.1|737872.9|736872.9|737804.8|736804.8|34
1621417000000|2021-05-19 09:36:40|737809|736809|737674.8|736674.8|737826.1|736826.1|737674.8|736674.8|27
1621417010000|2021-05-19 09:36:50|737658.4|736658.4|738254.4|736254.4|738260.5|736709.2|737579.5|736085.5|37
1621417020000|2021-05-19 09:37:00|738249.8|736249.8|738229.3|736229.3|738249.8|736737.1|737718|736219.1|34
1621417030000|2021-05-19 09:37:10|738229.9|736229.9|737796.8|736796.8|738324|736820|737742.1|736220.4|38
1621417040000|2021-05-19 09:37:20|737797.8|736797.8|737824.5|736824.5|738314.2|736827.6|737797.8|736304.3|35
1621417050000|2021-05-19 09:37:30|738330.8|736330.8|738256.6|736256.6|738336.5|736824|737740.8|736247.4|37
1621417060000|2021-05-19 09:37:40|738255.5|736255.5|737761.8|736761.8|738260.4|736791.5|737749.6|736252.5|26
1621417070000|2021-05-19 09:37:50|737760.7|736760.7|737739.2|736739.2|737761.6|736761.6|737732.5|736732.5|33
1621417080000|2021-05-19 09:38:00|737730.2|736730.2|738221.9|736221.9|738231.3|736733.1|737677.2|736218.7|37
1621417090000|2021-05-19 09:38:10|737742.9|736742.9|738238.4|736238.4|738243.8|736742.9|737734.8|736228.2|28
1621417100000|2021-05-19 09:38:20|738240.8|736240.8|737743.1|736743.1|738242.4|736743.1|737724.3|736234.1|28
1621417110000|2021-05-19 09:38:30|737729.5|736729.5|737736.7|736736.7|738233.7|736742.7|737719.1|736224.9|37
1621417120000|2021-05-19 09:38:40|737736.5|736736.5|738291.8|736291.8|738301.7|736797.1|737736.5|736283|34
1621417130000|2021-05-19 09:38:50|738297.7|736297.7|737763.3|736763.3|738319.4|736814.1|737751.2|736260.2|36
1621417140000|2021-05-19 09:39:00|737748.1|736748.1|738223.8|736223.8|738236.8|736748.1|737724.7|736209.2|35
1621417150000|2021-05-19 09:39:10|738213|736213|738166|736166|738214.5|736712.4|737668.1|736166|24
1621417160000|2021-05-19 09:39:20|738170.1|736170.1|737683.6|736683.6|738170.1|736684.3|737661.9|736167|21
1621417170000|2021-05-19 09:39:30|737679.7|736679.7|737659.8|736659.8|737681.2|736681.2|737659.2|736659.2|23
1621417180000|2021-05-19 09:39:40|737665.7|736665.7|737534.1|736534.1|737665.7|736665.7|737534.1|736534.1|29
1621417190000|2021-05-19 09:39:50|737527.4|736527.4|737491.1|736491.1|737553.4|736553.4|737488.3|736488.3|37
1621417200000|2021-05-19 09:40:00|737468.6|736468.6|737429.7|736429.7|737468.6|736468.6|737416.3|736416.3|38
1621417210000|2021-05-19 09:40:10|737425.8|736425.8|737420.6|736420.6|737438.7|736438.7|737417.3|736417.3|34
1621417220000|2021-05-19 09:40:20|737421.5|736421.5|737468.7|736468.7|737984.9|736482.8|737421.4|735984.9|36
1621417230000|2021-05-19 09:40:30|737465.8|736465.8|737422.9|736422.9|737465.8|736465.8|737419.9|736419.9|39
1621417240000|2021-05-19 09:40:40|737422|736422|737423.5|736423.5|737440.6|736440.6|737419|736419|37
1621417250000|2021-05-19 09:40:50|737422.5|736422.5|737466.3|736466.3|737505.3|736505.3|737420.2|736420.2|37
1621417260000|2021-05-19 09:41:00|737444.3|736444.3|737433|736433|737465.1|736465.1|737419.5|736419.5|30
1621417270000|2021-05-19 09:41:10|737423.5|736423.5|737440.8|736440.8|737441.9|736441.9|737418.2|736418.2|25
1621417280000|2021-05-19 09:41:20|737442.3|736442.3|737403.6|736403.6|737445.2|736445.2|737387.3|736387.3|32
1621417290000|2021-05-19 09:41:30|737403.9|736403.9|737416.2|736416.2|737416.2|736416.2|737378.8|736378.8|34
1621417300000|2021-05-19 09:41:40|737400.6|736400.6|737463.2|736463.2|737969|736471.5|737400.6|735962.5|33
1621417310000|2021-05-19 09:41:50|737463.1|736463.1|737461.1|736461.1|737471.4|736471.4|737445.9|736445.9|30
1621417320000|2021-05-19 09:42:00|737459.5|736459.5|737416.4|736416.4|737459.5|736459.5|737415.2|736415.2|35
1621417330000|2021-05-19 09:42:10|737417.3|736417.3|737409.6|736409.6|737423.8|736423.8|737406.7|736406.7|26
1621417340000|2021-05-19 09:42:20|737410|736410|737461.7|736461.7|737475|736475|737407.5|736407.5|32
1621417350000|2021-05-19 09:42:30|737461.8|736461.8|737447.1|736447.1|737464.3|736464.3|737446.4|736446.4|23
1621417360000|2021-05-19 09:42:40|737451.1|736451.1|737465.3|736465.3|737468.1|736468.1|737416.1|736416.1|35
1621417370000|2021-05-19 09:42:50|737465.2|736465.2|737621.3|736621.3|737623.1|736623.1|737465.2|736465.2|37
1621417380000|2021-05-19 09:43:00|737617.9|736617.9|737625.3|736625.3|737629.4|736629.4|737617.9|736617.9|24
1621417390000|2021-05-19 09:43:10|737628.4|736628.4|737712.5|736712.5|737721.3|736721.3|737613.4|736613.4|33
1621417400000|2021-05-19 09:43:20|737728.7|736728.7|737774.2|736774.2|737786.1|736786.1|737711.2|736711.2|33
1621417410000|2021-05-19 09:43:30|737761.6|736761.6|737818.2|736818.2|737822.4|736822.4|737761.6|736761.6|38
1621417420000|2021-05-19 09:43:40|737823.9|736823.9|737835.5|736835.5|737835.5|736835.5|737802.6|736802.6|33
1621417430000|2021-05-19 09:43:50|737849.7|736849.7|737796.3|736796.3|737853.6|736853.6|737791.2|736791.2|34
1621417440000|2021-05-19 09:44:00|737794.9|736794.9|737798.7|736798.7|737809.9|736809.9|737783.7|736783.7|30
1621417450000|2021-05-19 09:44:10|737790|736790|737794.7|736794.7|737806.7|736806.7|737736.8|736736.8|32
1621417460000|2021-05-19 09:44:20|737795.6|736795.6|737813.5|736813.5|737820.9|736820.9|737795.6|736795.6|30
1621417470000|2021-05-19 09:44:30|737811.9|736811.9|737810.7|736810.7|737816.1|736816.1|737801.8|736801.8|25
1621417480000|2021-05-19 09:44:40|737807.7|736807.7|737833.7|736833.7|737833.7|736833.7|737756.4|736756.4|37
1621417490000|2021-05-19 09:44:50|737832.4|736832.4|737855|736855|737860.4|736860.4|737820.2|736820.2|36
1621417500000|2021-05-19 09:45:00|737851.2|736851.2|737843.2|736843.2|737865.3|736865.3|737843.2|736843.2|37
1621417510000|2021-05-19 09:45:10|737844.3|736844.3|737983.7|736983.7|737984.2|736984.2|737832.2|736832.2|38
1621417520000|2021-05-19 09:45:20|737988.1|736988.1|737978.1|736978.1|737988.1|736988.1|737961.6|736961.6|31
1621417530000|2021-05-19 09:45:30|737974.7|736974.7|738095.5|737095.5|738095.5|737095.5|737974.7|736974.7|35
1621417540000|2021-05-19 09:45:40|738095.9|737095.9|738103.5|737103.5|738106.3|737106.3|738075.5|737075.5|34
1621417550000|2021-05-19 09:45:50|738110.2|737110.2|738212.2|737212.2|738213.2|737213.2|738101.1|737101.1|35
1621417560000|2021-05-19 09:46:00|738206.6|737206.6|738069.8|737069.8|738241.3|737241.3|738048|737048|36
1621417570000|2021-05-19 09:46:10|738078.1|737078.1|738139|737139|738207.7|737207.7|738050.8|737050.8|35
1621417580000|2021-05-19 09:46:20|738129.4|737129.4|738144.9|737144.9|738145.6|737145.6|738127.6|737127.6|28
1621417590000|2021-05-19 09:46:30|738141.9|737141.9|738186.7|737186.7|738186.7|737186.7|738139.6|737139.6|27
1621417600000|2021-05-19 09:46:40|738195|737195|738093.7|737093.7|738216.3|737216.3|738079.8|737079.8|32
1621417610000|2021-05-19 09:46:50|738093|737093|738129.7|737129.7|738137.6|737137.6|738092.8|737092.8|22
1621417620000|2021-05-19 09:47:00|738126.4|737126.4|738144.2|737144.2|738226.7|737226.7|738126.1|737126.1|36
1621417630000|2021-05-19 09:47:10|738116.9|737116.9|738153.9|737153.9|738186.2|737186.2|738080|737080|36
1621417640000|2021-05-19 09:47:20|738147.3|737147.3|738149.3|737149.3|738162.9|737162.9|738118.7|737118.7|35
1621417650000|2021-05-19 09:47:30|738141|737141|738189.1|737189.1|738195|737195|738140|737140|25
1621417660000|2021-05-19 09:47:40|738186.6|737186.6|738155.5|737155.5|738187.2|737187.2|738134.2|737134.2|33
1621417670000|2021-05-19 09:47:50|738155.2|737155.2|738148.3|737148.3|738181.8|737181.8|738125.6|737125.6|36
1621417680000|2021-05-19 09:48:00|738145|737145|738151.1|737151.1|738178.8|737178.8|738118.4|737118.4|28
1621417690000|2021-05-19 09:48:10|738149.5|737149.5|738063.5|737063.5|738166.2|737166.2|738034.3|737034.3|36
1621417700000|2021-05-19 09:48:20|738070.7|737070.7|737927.3|736927.3|738083.4|737083.4|737917.9|736917.9|31
1621417710000|2021-05-19 09:48:30|737916.2|736916.2|737808.9|736808.9|737924.7|736924.7|737783.9|736783.9|37
1621417720000|2021-05-19 09:48:40|737808.4|736808.4|738189.1|736189.1|738192.1|736808.4|737672.7|736175.4|35
1621417730000|2021-05-19 09:48:50|738190.3|736190.3|737708.7|736708.7|738190.3|736721.9|737683.1|736189.2|27
1621417740000|2021-05-19 09:49:00|737707.7|736707.7|737777.6|736777.6|738302.9|736813.5|737707.7|736282.2|36
1621417750000|2021-05-19 09:49:10|737782.7|736782.7|737706.9|736706.9|737793.5|736793.5|737706.9|736706.9|28
1621417760000|2021-05-19 09:49:20|737706.8|736706.8|737732.2|736732.2|737737.8|736737.8|737706.8|736706.8|27
1621417770000|2021-05-19 09:49:30|737726.1|736726.1|737693|736693|737732.4|736732.4|737693|736693|17
1621417780000|2021-05-19 09:49:40|737700.9|736700.9|737705.1|736705.1|737706|736706|737695.1|736695.1|24
1621417790000|2021-05-19 09:49:50|737660.5|736660.5|737670.3|736670.3|737679.2|736679.2|737648.2|736648.2|29
1621417800000|2021-05-19 09:50:00|737679.4|736679.4|737671.9|736671.9|737682.3|736682.3|737667.8|736667.8|31
1621417810000|2021-05-19 09:50:10|737671.2|736671.2|737739.9|736739.9|737748.2|736748.2|737664.6|736664.6|29
1621417820000|2021-05-19 09:50:20|737740.9|736740.9|737760.6|736760.6|737774.8|736774.8|737740.9|736740.9|33
1621417830000|2021-05-19 09:50:30|737754.4|736754.4|737773.5|736773.5|737773.5|736773.5|737743.1|736743.1|28
1621417840000|2021-05-19 09:50:40|737775.1|736775.1|737735.9|736735.9|737775.1|736775.1|737732.9|736732.9|25
1621417850000|2021-05-19 09:50:50|737739.7|736739.7|737749.3|736749.3|737767.8|736767.8|737733.7|736733.7|22
1621417860000|2021-05-19 09:51:00|737770.3|736770.3|737752.4|736752.4|737771.1|736771.1|737737.5|736737.5|29
1621417870000|2021-05-19 09:51:10|737751.8|736751.8|737753.6|736753.6|737761|736761|737737.5|736737.5|34
1621417880000|2021-05-19 09:51:20|737762.6|736762.6|737762.2|736762.2|737770|736770|737749.6|736749.6|26
1621417890000|2021-05-19 09:51:30|737749.8|736749.8|737773.2|736773.2|737787.5|736787.5|737745.3|736745.3|24
1621417900000|2021-05-19 09:51:40|737782.6|736782.6|737760.2|736760.2|737790.1|736790.1|737750.7|736750.7|34
1621417910000|2021-05-19 09:51:50|737766.4|736766.4|737757.8|736757.8|737773.2|736773.2|737753.2|736753.2|28
1621417920000|2021-05-19 09:52:00|737758.9|736758.9|737732|736732|738228.7|736758.9|737701.1|736205.9|33
1621417930000|2021-05-19 09:52:10|737725.3|736725.3|737772.3|736772.3|737774.8|736774.8|737725.3|736725.3|23
1621417940000|2021-05-19 09:52:20|737772.7|736772.7|737753.7|736753.7|738248.6|736777.4|737733.9|736248.6|31
1621417950000|2021-05-19 09:52:30|737752.5|736752.5|737607.5|736607.5|738126.9|736761.5|737594.2|736116|37
1621417960000|2021-05-19 09:52:40|737605.5|736605.5|737611.1|736611.1|737625.3|736625.3|737596.2|736596.2|34
1621417970000|2021-05-19 09:52:50|737608.3|736608.3|737607.6|736607.6|737622.9|736622.9|737601|736601|29
1621417980000|2021-05-19 09:53:00|737609.2|736609.2|737568.2|736568.2|737609.2|736609.2|737554.2|736554.2|30
1621417990000|2021-05-19 09:53:10|737568.3|736568.3|737569.2|736569.2|737590.7|736590.7|737559.4|736559.4|23
1621418000000|2021-05-19 09:53:20|737565.9|736565.9|737541.1|736541.1|737594.8|736594.8|737534|736534|37
1621418010000|2021-05-19 09:53:30|737535|736535|737562.4|736562.4|737568.4|736568.4|737535|736535|29
1621418020000|2021-05-19 09:53:40|737565.1|736565.1|737573.7|736573.7|737596.5|736596.5|737565.1|736565.1|25
1621418030000|2021-05-19 09:53:50|737569.5|736569.5|737546.5|736546.5|737570.6|736570.6|737546.5|736546.5|19
1621418040000|2021-05-19 09:54:00|737545.9|736545.9|737418|736418|737545.9|736545.9|737352.8|736352.8|37
1621418050000|2021-05-19 09:54:10|737424.8|736424.8|737439|736439|737472.5|736472.5|737423.4|736423.4|31
1621418060000|2021-05-19 09:54:20|737434.3|736434.3|737457|736457|737956|736465.3|737434.3|735947.9|25
1621418070000|2021-05-19 09:54:30|737456|736456|737467.4|736467.4|737471.8|736471.8|737441.4|736441.4|27
1621418080000|2021-05-19 09:54:40|737470.9|736470.9|737481.4|736481.4|737536|736536|737469.8|736469.8|31
1621418090000|2021-05-19 09:54:50|737474.6|736474.6|737474|736474|737483.2|736483.2|737452.4|736452.4|30
1621418100000|2021-05-19 09:55:00|737464.9|736464.9|737544.7|736544.7|737995.5|736549.4|737464.9|735995.5|37
1621418110000|2021-05-19 09:55:10|737551.5|736551.5|737594.2|736594.2|738081.6|736595.9|737546.4|736081.6|33
1621418120000|2021-05-19 09:55:20|737593.1|736593.1|737607.9|736607.9|737622.3|736622.3|737592.2|736592.2|31
1621418130000|2021-05-19 09:55:30|737608.3|736608.3|737626.3|736626.3|737629|736629|737593.2|736593.2|33
1621418140000|2021-05-19 09:55:40|737624.3|736624.3|737667.2|736667.2|737676.7|736676.7|737623.2|736623.2|36
1621418150000|2021-05-19 09:55:50|737665.1|736665.1|737661.4|736661.4|737667.4|736667.4|737655.3|736655.3|22
1621418160000|2021-05-19 09:56:00|737662.6|736662.6|737663.9|736663.9|737664.8|736664.8|737645.3|736645.3|31
1621418170000|2021-05-19 09:56:10|737663.3|736663.3|737656.8|736656.8|737666.2|736666.2|737641.9|736641.9|29
1621418180000|2021-05-19 09:56:20|737655.4|736655.4|737656.9|736656.9|737667.7|736667.7|737653.8|736653.8|22
1621418190000|2021-05-19 09:56:30|737658.3|736658.3|737687.3|736687.3|737687.3|736687.3|737651.3|736651.3|28
1621418200000|2021-05-19 09:56:40|737703.9|736703.9|737648.9|736648.9|738187.6|736703.9|737648.4|736180.6|37
1621418210000|2021-05-19 09:56:50|737651|736651|737659|736659|737662.4|736662.4|737648.4|736648.4|30
1621418220000|2021-05-19 09:57:00|737657.9|736657.9|737663.2|736663.2|737672.1|736672.1|737651.1|736651.1|24
1621418230000|2021-05-19 09:57:10|737665.2|736665.2|737692.9|736692.9|737711.8|736711.8|737665.2|736665.2|35
1621418240000|2021-05-19 09:57:20|737695|736695|737731.9|736731.9|737738|736738|737685.2|736685.2|33
1621418250000|2021-05-19 09:57:30|737735|736735|737712.6|736712.6|737741.1|736741.1|737700|736700|26
1621418260000|2021-05-19 09:57:40|737713.5|736713.5|737726.4|736726.4|737737.2|736737.2|737706.4|736706.4|22
1621418270000|2021-05-19 09:57:50|737728.8|736728.8|737637|736637|737729.1|736729.1|737626.9|736626.9|31
1621418280000|2021-05-19 09:58:00|737627.1|736627.1|737632.5|736632.5|737632.5|736632.5|737614.6|736614.6|23
1621418290000|2021-05-19 09:58:10|737631.9|736631.9|737677.4|736677.4|737700.4|736700.4|737631.9|736631.9|32
1621418300000|2021-05-19 09:58:20|737677|736677|737751.4|736751.4|737751.4|736751.4|737610.5|736610.5|29
1621418310000|2021-05-19 09:58:30|737746.4|736746.4|737752.5|736752.5|737752.5|736752.5|737739|736739|27
1621418320000|2021-05-19 09:58:40|737756.4|736756.4|737770.9|736770.9|737775.1|736775.1|737746.9|736746.9|26
1621418330000|2021-05-19 09:58:50|737772.8|736772.8|737769.8|736769.8|737788.3|736788.3|737744.6|736744.6|39
1621418340000|2021-05-19 09:59:00|737752.2|736752.2|737761.9|736761.9|737776.1|736776.1|737752.2|736752.2|34
1621418350000|2021-05-19 09:59:10|737757.8|736757.8|737721.5|736721.5|737757.8|736757.8|737712.3|736712.3|29
1621418360000|2021-05-19 09:59:20|737718.2|736718.2|737722.8|736722.8|737730|736730|737706.7|736706.7|28
1621418370000|2021-05-19 09:59:30|737730.7|736730.7|737746.6|736746.6|737752.8|736752.8|737726.6|736726.6|34
1621418380000|2021-05-19 09:59:40|737746.5|736746.5|737750|736750|737756.5|736756.5|737733.1|736733.1|31
1621418390000|2021-05-19 09:59:50|737749.6|736749.6|737753.2|736753.2|737757|736757|737734.2|736734.2|30
1621418400000|2021-05-19 10:00:00|737747.7|736747.7|737725.2|736725.2|738186.9|736756.4|737664.7|736186.9|38
1621418410000|2021-05-19 10:00:10|737722.6|736722.6|737744.2|736744.2|737748.4|736748.4|737687.6|736687.6|38
1621418420000|2021-05-19 10:00:20|737740.2|736740.2|737739.8|736739.8|737742.5|736742.5|737736.2|736736.2|28
1621418430000|2021-05-19 10:00:30|737739.1|736739.1|737743.6|736743.6|737747.6|736747.6|737726.8|736726.8|31
1621418440000|2021-05-19 10:00:40|737741|736741|737697.1|736697.1|737752.1|736752.1|737697.1|736697.1|27
1621418450000|2021-05-19 10:00:50|737709|736709|737603.7|736603.7|737729.9|736729.9|737583.2|736583.2|33
1621418460000|2021-05-19 10:01:00|737592.7|736592.7|737592.5|736592.5|737627.9|736627.9|737588.1|736588.1|33
1621418470000|2021-05-19 10:01:10|737599.5|736599.5|737549.7|736549.7|737603.5|736603.5|737549.4|736549.4|32
1621418480000|2021-05-19 10:01:20|737551.3|736551.3|737454.5|736454.5|737563.2|736563.2|737436.9|736436.9|29
1621418490000|2021-05-19 10:01:30|737445.7|736445.7|737460.1|736460.1|737460.3|736460.3|737445.7|736445.7|26
1621418500000|2021-05-19 10:01:40|737459.8|736459.8|737446.8|736446.8|737469|736469|737446.8|736446.8|24
1621418510000|2021-05-19 10:01:50|737450.3|736450.3|737544.7|736544.7|737550.4|736550.4|737450.3|736450.3|35
1621418520000|2021-05-19 10:02:00|737542.2|736542.2|737508.7|736508.7|737542.3|736542.3|737508.7|736508.7|27
1621418530000|2021-05-19 10:02:10|737515.7|736515.7|737512|736512|737515.7|736515.7|737473.7|736473.7|28
1621418540000|2021-05-19 10:02:20|737510.3|736510.3|737496.1|736496.1|737514.8|736514.8|737492.1|736492.1|27
1621418550000|2021-05-19 10:02:30|737494.8|736494.8|737505|736505|737514.2|736514.2|737487.1|736487.1|30
1621418560000|2021-05-19 10:02:40|737507.1|736507.1|737535.3|736535.3|737544.1|736544.1|737505.9|736505.9|22
1621418570000|2021-05-19 10:02:50|737537.2|736537.2|737529.8|736529.8|737542.3|736542.3|737516.6|736516.6|31
1621418580000|2021-05-19 10:03:00|737521.6|736521.6|737517.6|736517.6|737538.8|736538.8|737500.5|736500.5|32
1621418590000|2021-05-19 10:03:10|737519.6|736519.6|737491.8|736491.8|738034.5|736548.3|737466.7|736034.5|30
1621418600000|2021-05-19 10:03:20|737480.8|736480.8|737488.6|736488.6|737503.7|736503.7|737478|736478|25
1621418610000|2021-05-19 10:03:30|737486.3|736486.3|737485.1|736485.1|737486.3|736486.3|737483.8|736483.8|17
1621418620000|2021-05-19 10:03:40|737482.9|736482.9|737510.4|736510.4|737510.4|736510.4|737482.9|736482.9|34
1621418630000|2021-05-19 10:03:50|737510.7|736510.7|737506.5|736506.5|737514.9|736514.9|737496.8|736496.8|29
1621418640000|2021-05-19 10:04:00|737503.9|736503.9|737490.9|736490.9|737508.2|736508.2|737487.5|736487.5|33
1621418650000|2021-05-19 10:04:10|737489.7|736489.7|737400.4|736400.4|737490.5|736490.5|737396.3|736396.3|34
1621418660000|2021-05-19 10:04:20|737404.6|736404.6|737381.9|736381.9|737896.5|736404.6|737373.6|735896.5|36
1621418670000|2021-05-19 10:04:30|737378|736378|737365.1|736365.1|737380.6|736380.6|737354.2|736354.2|31
1621418680000|2021-05-19 10:04:40|737361.4|736361.4|737231.6|736231.6|737361.4|736361.4|737222.4|736222.4|37
1621418690000|2021-05-19 10:04:50|737229.7|736229.7|737233.1|736233.1|737233.4|736233.4|737219.3|736219.3|22
1621418700000|2021-05-19 10:05:00|737232.1|736232.1|737234|736234|737234.5|736234.5|737211.3|736211.3|23
1621418710000|2021-05-19 10:05:10|737235.2|736235.2|737233|736233|737251.3|736251.3|737228.7|736228.7|23
1621418720000|2021-05-19 10:05:20|737232.2|736232.2|737261.2|736261.2|737266.5|736266.5|737232.2|736232.2|29
1621418730000|2021-05-19 10:05:30|737261.1|736261.1|737201.4|736201.4|737261.1|736261.1|737201.4|736201.4|28
1621418740000|2021-05-19 10:05:40|737213.9|736213.9|737206.5|736206.5|737238.9|736238.9|737206.5|736206.5|29
1621418750000|2021-05-19 10:05:50|737201.4|736201.4|737211.8|736211.8|737212.8|736212.8|737201.4|736201.4|18
1621418760000|2021-05-19 10:06:00|737208.9|736208.9|737198.9|736198.9|737217.6|736217.6|737195.8|736195.8|26
1621418770000|2021-05-19 10:06:10|737209.1|736209.1|737195.8|736195.8|737230.5|736230.5|737193.9|736193.9|24
1621418780000|2021-05-19 10:06:20|737199.2|736199.2|737317.9|736317.9|737317.9|736317.9|737190.9|736190.9|30
1621418790000|2021-05-19 10:06:30|737312.1|736312.1|737318.8|736318.8|737842.1|736344.8|737308.5|735839.8|37
1621418800000|2021-05-19 10:06:40|737317.1|736317.1|737289.6|736289.6|737333.7|736333.7|737286.3|736286.3|37
1621418810000|2021-05-19 10:06:50|737290.4|736290.4|737262.4|736262.4|737317.2|736317.2|737260|736260|37
1621418820000|2021-05-19 10:07:00|737259.1|736259.1|737246.3|736246.3|737280.8|736280.8|737246.3|736246.3|30
1621418830000|2021-05-19 10:07:10|737270.1|736270.1|737213.7|736213.7|737270.1|736270.1|737210.5|736210.5|30
1621418840000|2021-05-19 10:07:20|737220.8|736220.8|737215.7|736215.7|737254.7|736254.7|737213.6|736213.6|32
1621418850000|2021-05-19 10:07:30|737204.7|736204.7|737201.7|736201.7|737218.2|736218.2|737197.4|736197.4|28
1621418860000|2021-05-19 10:07:40|737199.2|736199.2|737204.8|736204.8|737211.2|736211.2|737198.1|736198.1|18
1621418870000|2021-05-19 10:07:50|737204.6|736204.6|737298.1|736298.1|737308|736308|737204.6|736204.6|25
1621418880000|2021-05-19 10:08:00|737281.2|736281.2|737257.9|736257.9|737783.3|736283.5|737242.3|735776.5|27
1621418890000|2021-05-19 10:08:10|737251.3|736251.3|737341.5|736341.5|737362.5|736362.5|737251.3|736251.3|28
1621418900000|2021-05-19 10:08:20|737348.2|736348.2|737805.3|735805.3|737805.3|736348.2|737269.6|735778.8|32
1621418910000|2021-05-19 10:08:30|737282.1|736282.1|737284.5|736284.5|737293|736293|737269.9|736269.9|32
1621418920000|2021-05-19 10:08:40|737285.4|736285.4|737243.4|736243.4|737781.5|736286.6|737243.2|735781.5|36
1621418930000|2021-05-19 10:08:50|737237.9|736237.9|737261.7|736261.7|737770.5|736264.3|737237.9|735761.4|32
1621418940000|2021-05-19 10:09:00|737251.7|736251.7|737258.1|736258.1|737258.1|736258.1|737242.1|736242.1|27
1621418950000|2021-05-19 10:09:10|737257.3|736257.3|737246.2|736246.2|737257.6|736257.6|737246|736246|28
1621418960000|2021-05-19 10:09:20|737246.8|736246.8|737282.4|736282.4|737301|736301|737237.6|736237.6|33
1621418970000|2021-05-19 10:09:30|737284.8|736284.8|737291.4|736291.4|737300.5|736300.5|737272.6|736272.6|36
1621418980000|2021-05-19 10:09:40|737291.7|736291.7|737309.9|736309.9|737820.5|736320|737278.8|735820.5|29
1621418990000|2021-05-19 10:09:50|737312.2|736312.2|737365.1|736365.1|737846.7|736378.6|737309.9|735846.7|37
1621419000000|2021-05-19 10:10:00|737363.9|736363.9|737333.2|736333.2|737365.3|736365.3|737331.3|736331.3|29
1621419010000|2021-05-19 10:10:10|737336|736336|737335.5|736335.5|737340.9|736340.9|737332.9|736332.9|24
1621419020000|2021-05-19 10:10:20|737335.6|736335.6|737321.6|736321.6|737337.8|736337.8|737321.6|736321.6|30
1621419030000|2021-05-19 10:10:30|737306.2|736306.2|737287.3|736287.3|737311.9|736311.9|737271.9|736271.9|35
1621419040000|2021-05-19 10:10:40|737289.6|736289.6|737317.4|736317.4|737334.2|736334.2|737289.6|736289.6|38
1621419050000|2021-05-19 10:10:50|737316.3|736316.3|737333.5|736333.5|737335.9|736335.9|737316.3|736316.3|26
1621419060000|2021-05-19 10:11:00|737334|736334|737329.2|736329.2|737352.2|736352.2|737329.2|736329.2|29
1621419070000|2021-05-19 10:11:10|737333.1|736333.1|737316|736316|737353.5|736353.5|737316|736316|30
1621419080000|2021-05-19 10:11:20|737315.6|736315.6|737356.4|736356.4|737368.7|736368.7|737315.6|736315.6|35
1621419090000|2021-05-19 10:11:30|737353.3|736353.3|737357.3|736357.3|737357.3|736357.3|737350.3|736350.3|18
1621419100000|2021-05-19 10:11:40|737352.3|736352.3|737332.2|736332.2|737367.5|736367.5|737330.9|736330.9|26
1621419110000|2021-05-19 10:11:50|737333.4|736333.4|737329.9|736329.9|737338|736338|737329|736329|21
1621419120000|2021-05-19 10:12:00|737330.7|736330.7|737356.9|736356.9|737364.1|736364.1|737310.5|736310.5|31
1621419130000|2021-05-19 10:12:10|737358.4|736358.4|737319.9|736319.9|737374.3|736374.3|737319.9|736319.9|30
1621419140000|2021-05-19 10:12:20|737319|736319|737333.6|736333.6|737355|736355|737314.8|736314.8|26
1621419150000|2021-05-19 10:12:30|737338.3|736338.3|737388|736388|737398.8|736398.8|737338.3|736338.3|35
1621419160000|2021-05-19 10:12:40|737392.3|736392.3|737387.9|736387.9|737411.2|736411.2|737387.9|736387.9|34
1621419170000|2021-05-19 10:12:50|737387.5|736387.5|737412.1|736412.1|737418.7|736418.7|737385.5|736385.5|29
1621419180000|2021-05-19 10:13:00|737412.9|736412.9|737437|736437|737444.5|736444.5|737405.5|736405.5|28
1621419190000|2021-05-19 10:13:10|737437.6|736437.6|737428.6|736428.6|737441.3|736441.3|737425.2|736425.2|23
1621419200000|2021-05-19 10:13:20|737429.1|736429.1|737425.2|736425.2|737429.1|736429.1|737420.2|736420.2|22
1621419210000|2021-05-19 10:13:30|737450.7|736450.7|737445.2|736445.2|737452|736452|737420.2|736420.2|30
1621419220000|2021-05-19 10:13:40|737445|736445|737436.4|736436.4|737453.5|736453.5|737417.7|736417.7|36
1621419230000|2021-05-19 10:13:50|737439.4|736439.4|737464.6|736464.6|737486.2|736486.2|737437.8|736437.8|33
1621419240000|2021-05-19 10:14:00|737469.6|736469.6|737453|736453|737469.6|736469.6|737448.3|736448.3|31
1621419250000|2021-05-19 10:14:10|737453.1|736453.1|737463.7|736463.7|737463.7|736463.7|737447.5|736447.5|25
1621419260000|2021-05-19 10:14:20|737489.1|736489.1|737621.2|736621.2|737633.1|736633.1|737480.5|736480.5|29
1621419270000|2021-05-19 10:14:30|737620|736620|738120.4|736120.4|738126.6|736632.1|737512.2|736120.4|28
1621419280000|2021-05-19 10:14:40|738126.3|736126.3|737645.2|736645.2|738126.3|736664.7|737624.4|736126.3|33
1621419290000|2021-05-19 10:14:50|737644.4|736644.4|737648.1|736648.1|737665.2|736665.2|737630.3|736630.3|32
1621419300000|2021-05-19 10:15:00|737648.7|736648.7|737635.2|736635.2|737651.4|736651.4|737614.2|736614.2|35
1621419310000|2021-05-19 10:15:10|737635.6|736635.6|737682.5|736682.5|737685.8|736685.8|737618|736618|32
1621419320000|2021-05-19 10:15:20|737679|736679|737730.5|736730.5|737736.5|736736.5|737678.6|736678.6|35
1621419330000|2021-05-19 10:15:30|737722.7|736722.7|737766.9|736766.9|737786.2|736786.2|737722.7|736722.7|31
1621419340000|2021-05-19 10:15:40|737771.2|736771.2|737739.6|736739.6|737789.1|736789.1|737739.1|736739.1|31
1621419350000|2021-05-19 10:15:50|737737.5|736737.5|737721.2|736721.2|737737.5|736737.5|737655|736655|33
1621419360000|2021-05-19 10:16:00|737717.6|736717.6|737731.2|736731.2|737731.9|736731.9|737695.4|736695.4|30
1621419370000|2021-05-19 10:16:10|737735.9|736735.9|737691.7|736691.7|737735.9|736735.9|737676.2|736676.2|25
1621419380000|2021-05-19 10:16:20|737691.4|736691.4|737703.5|736703.5|737704.6|736704.6|737688.5|736688.5|32
1621419390000|2021-05-19 10:16:30|737683|736683|737680.8|736680.8|737690|736690|737667.9|736667.9|34
1621419400000|2021-05-19 10:16:40|737681.1|736681.1|737654.9|736654.9|737683.8|736683.8|737631.2|736631.2|18
1621419410000|2021-05-19 10:16:50|737653.6|736653.6|737566.7|736566.7|737676.7|736676.7|737562.9|736562.9|26
1621419420000|2021-05-19 10:17:00|737594.9|736594.9|737625.1|736625.1|737634.7|736634.7|737594.9|736594.9|33
1621419430000|2021-05-19 10:17:10|737624.2|736624.2|737646.8|736646.8|737655.9|736655.9|737619.2|736619.2|35
1621419440000|2021-05-19 10:17:20|737651.1|736651.1|737663.2|736663.2|737705.5|736705.5|737627.1|736627.1|29
1621419450000|2021-05-19 10:17:30|737656.9|736656.9|737712.8|736712.8|737712.8|736712.8|737645.6|736645.6|33
1621419460000|2021-05-19 10:17:40|737710.3|736710.3|737733.9|736733.9|737733.9|736733.9|737686.1|736686.1|31
1621419470000|2021-05-19 10:17:50|738223|736223|737693.2|736693.2|738237.2|736735.8|737665.6|736215.8|37
1621419480000|2021-05-19 10:18:00|737675.9|736675.9|737691.8|736691.8|738172.1|736695.9|737660.6|736145.3|26
1621419490000|2021-05-19 10:18:10|737691.6|736691.6|737686.8|736686.8|738162.2|736698.5|737655|736151.1|26
1621419500000|2021-05-19 10:18:20|737688.2|736688.2|737663.3|736663.3|737691.9|736691.9|737660.7|736660.7|27
1621419510000|2021-05-19 10:18:30|737657|736657|737637.1|736637.1|737657|736657|737613.7|736613.7|33
1621419520000|2021-05-19 10:18:40|737641.8|736641.8|737707.9|736707.9|737717.5|736717.5|737638.2|736638.2|33
1621419530000|2021-05-19 10:18:50|737706.2|736706.2|737722.5|736722.5|737728.1|736728.1|737693.3|736693.3|34
1621419540000|2021-05-19 10:19:00|737731.6|736731.6|737726.9|736726.9|737736.6|736736.6|737719.4|736719.4|31
1621419550000|2021-05-19 10:19:10|737729.4|736729.4|737619.2|736619.2|738131.2|736731.8|737606.3|736102|35
1621419560000|2021-05-19 10:19:20|737662.7|736662.7|737649.4|736649.4|737664.9|736664.9|737633.3|736633.3|31
1621419570000|2021-05-19 10:19:30|737653|736653|737648.5|736648.5|737654.8|736654.8|737621.4|736621.4|31
1621419580000|2021-05-19 10:19:40|737652.3|736652.3|737654|736654|737665.8|736665.8|737644.3|736644.3|25
1621419590000|2021-05-19 10:19:50|737656.6|736656.6|737652.6|736652.6|737661|736661|737639.8|736639.8|29
1621419600000|2021-05-19 10:20:00|737652.9|736652.9|737643.4|736643.4|737653.1|736653.1|737643.4|736643.4|29
1621419610000|2021-05-19 10:20:10|737643.2|736643.2|737634.9|736634.9|737656.2|736656.2|737621.6|736621.6|27
1621419620000|2021-05-19 10:20:20|737633.2|736633.2|737662.3|736662.3|737667|736667|737627.9|736627.9|33
1621419630000|2021-05-19 10:20:30|737660.2|736660.2|737672.3|736672.3|737744|736744|737660.2|736660.2|37
1621419640000|2021-05-19 10:20:40|737671.5|736671.5|737662.8|736662.8|737674.6|736674.6|737661.1|736661.1|33
1621419650000|2021-05-19 10:20:50|737666.5|736666.5|737660.2|736660.2|737666.5|736666.5|737649.6|736649.6|28
1621419660000|2021-05-19 10:21:00|737656.9|736656.9|737656.3|736656.3|737658|736658|737643.3|736643.3|30
1621419670000|2021-05-19 10:21:10|737655.6|736655.6|737583.5|736583.5|737660.3|736660.3|737542.3|736542.3|37
1621419680000|2021-05-19 10:21:20|737592.5|736592.5|737554.4|736554.4|737597.2|736597.2|737537.9|736537.9|32
1621419690000|2021-05-19 10:21:30|737557.7|736557.7|737593.6|736593.6|737594.3|736594.3|737537|736537|38
1621419700000|2021-05-19 10:21:40|737592.9|736592.9|737582.4|736582.4|737600.1|736600.1|737576|736576|31
1621419710000|2021-05-19 10:21:50|737589.3|736589.3|737573.4|736573.4|737607.9|736607.9|737553.8|736553.8|20
1621419720000|2021-05-19 10:22:00|737557|736557|737563.7|736563.7|737577.4|736577.4|737533.6|736533.6|32
1621419730000|2021-05-19 10:22:10|737577|736577|737356.9|736356.9|737578.9|736578.9|737356.9|736356.9|35
1621419740000|2021-05-19 10:22:20|737336|736336|737521.7|736521.7|737521.7|736521.7|737333.9|736333.9|34
1621419750000|2021-05-19 10:22:30|737518|736518|737562.4|736562.4|738060.5|736579.7|737512|736052.7|40
1621419760000|2021-05-19 10:22:40|737560.4|736560.4|737603.8|736603.8|737633.2|736633.2|737560.4|736560.4|35
1621419770000|2021-05-19 10:22:50|737596.4|736596.4|737585.4|736585.4|737630.6|736630.6|737575.1|736575.1|36
1621419780000|2021-05-19 10:23:00|737589|736589|737592.6|736592.6|737599.4|736599.4|737582.4|736582.4|29
1621419790000|2021-05-19 10:23:10|737591.9|736591.9|737590|736590|737603|736603|737584.3|736584.3|22
1621419800000|2021-05-19 10:23:20|737590.6|736590.6|737590.3|736590.3|737595.4|736595.4|737589|736589|22
1621419810000|2021-05-19 10:23:30|737592|736592|737583.4|736583.4|737594.5|736594.5|737546.1|736546.1|26
1621419820000|2021-05-19 10:23:40|737579.2|736579.2|737647.1|736647.1|737657.3|736657.3|737579.2|736579.2|28
1621419830000|2021-05-19 10:23:50|737651.6|736651.6|737658.8|736658.8|737663|736663|737645.4|736645.4|30
1621419840000|2021-05-19 10:24:00|737657.8|736657.8|737661.8|736661.8|737665.1|736665.1|737656.4|736656.4|23
1621419850000|2021-05-19 10:24:10|737662.3|736662.3|737659.3|736659.3|737665.7|736665.7|737658|736658|23
1621419860000|2021-05-19 10:24:20|737659.1|736659.1|737693.5|736693.5|737693.5|736693.5|737656.9|736656.9|23
1621419870000|2021-05-19 10:24:30|737692.7|736692.7|737713.8|736713.8|737713.8|736713.8|737688.4|736688.4|29
1621419880000|2021-05-19 10:24:40|737708.1|736708.1|737685|736685|737737.5|736737.5|737679.6|736679.6|33
1621419890000|2021-05-19 10:24:50|737680|736680|737645.3|736645.3|737690.8|736690.8|737629.4|736629.4|29
1621419900000|2021-05-19 10:25:00|737659|736659|737773.5|736773.5|737794.5|736794.5|737646.8|736646.8|38
1621419910000|2021-05-19 10:25:10|737773.9|736773.9|737856.6|736856.6|738360.8|736869.6|737772.4|736360.8|30
1621419920000|2021-05-19 10:25:20|737857.6|736857.6|737938.5|736938.5|737944.6|736944.6|737856.2|736856.2|30
1621419930000|2021-05-19 10:25:30|737933.3|736933.3|737937.9|736937.9|737949.6|736949.6|737933.3|736933.3|23
1621419940000|2021-05-19 10:25:40|737938.1|736938.1|737957.4|736957.4|737960.2|736960.2|737936.1|736936.1|23
1621419950000|2021-05-19 10:25:50|737959|736959|738023.9|737023.9|738054|737054|737947.1|736947.1|26
1621419960000|2021-05-19 10:26:00|738019.4|737019.4|738079.7|737079.7|738080.1|737080.1|738019.4|737019.4|29
1621419970000|2021-05-19 10:26:10|738079|737079|738078.1|737078.1|738090.9|737090.9|738069.4|737069.4|27
1621419980000|2021-05-19 10:26:20|738078.5|737078.5|738080|737080|738095.5|737095.5|738071.1|737071.1|34
1621419990000|2021-05-19 10:26:30|738073.3|737073.3|738081.3|737081.3|738098.4|737098.4|738071.8|737071.8|27
1621420000000|2021-05-19 10:26:40|738081.2|737081.2|738144.6|737144.6|738179.2|737179.2|738081.2|737081.2|31
1621420010000|2021-05-19 10:26:50|738131.5|737131.5|738181|737181|738183.3|737183.3|738121|737121|28
1621420020000|2021-05-19 10:27:00|738168.3|737168.3|738179.4|737179.4|738190.6|737190.6|738151.7|737151.7|33
1621420030000|2021-05-19 10:27:10|738182.8|737182.8|738132.5|737132.5|738182.8|737182.8|738117.8|737117.8|38
1621420040000|2021-05-19 10:27:20|738131.7|737131.7|738362.6|737362.6|738363.6|737363.6|738118.9|737118.9|34
1621420050000|2021-05-19 10:27:30|738359.4|737359.4|738237|737237|738813.8|737364|738237|736808.7|40
1621420060000|2021-05-19 10:27:40|738250.8|737250.8|738268.6|737268.6|738269.9|737269.9|738236.5|737236.5|34
1621420070000|2021-05-19 10:27:50|738269.7|737269.7|738365.3|737365.3|738371.9|737371.9|738269.7|737269.7|34
1621420080000|2021-05-19 10:28:00|738364|737364|738368.8|737368.8|738378.4|737378.4|738358.3|737358.3|30
1621420090000|2021-05-19 10:28:10|738367.7|737367.7|738195.1|737195.1|738697.7|737376.8|738195.1|736692.5|37
1621420100000|2021-05-19 10:28:20|738197.7|737197.7|738244.8|737244.8|738255.3|737255.3|738197.7|737197.7|33
1621420110000|2021-05-19 10:28:30|738245.6|737245.6|738222.3|737222.3|738246.3|737246.3|738221.4|737221.4|28
1621420120000|2021-05-19 10:28:40|738221.4|737221.4|738202.9|737202.9|738224.5|737224.5|738202.9|737202.9|29
1621420130000|2021-05-19 10:28:50|738204.4|737204.4|738239.5|737239.5|738248.7|737248.7|738203.3|737203.3|19
1621420140000|2021-05-19 10:29:00|738238.1|737238.1|738237.2|737237.2|738250.1|737250.1|738218.1|737218.1|31
1621420150000|2021-05-19 10:29:10|738231.1|737231.1|738178|737178|738257.3|737257.3|738178|737178|34
1621420160000|2021-05-19 10:29:20|738184.5|737184.5|738104.1|737104.1|738184.5|737184.5|738104.1|737104.1|34
1621420170000|2021-05-19 10:29:30|738102|737102|738096.9|737096.9|738113.3|737113.3|738086.9|737086.9|27
1621420180000|2021-05-19 10:29:40|738100.4|737100.4|738112.7|737112.7|738112.8|737112.8|738100.4|737100.4|23
1621420190000|2021-05-19 10:29:50|738113|737113|737968.3|736968.3|738113|737113|737962.1|736962.1|35
1621420200000|2021-05-19 10:30:00|737997.2|736997.2|738023.3|737023.3|738501.8|737045|737975.4|736496.8|36
1621420210000|2021-05-19 10:30:10|738011|737011|738260.6|737260.6|738260.6|737260.6|738011|737011|38
1621420220000|2021-05-19 10:30:20|738236.4|737236.4|738358.7|737358.7|738358.7|737358.7|738206.4|737206.4|39
1621420230000|2021-05-19 10:30:30|738347.1|737347.1|738421.4|737421.4|738430.4|737430.4|738347.1|737347.1|31
1621420240000|2021-05-19 10:30:40|738420.3|737420.3|738657.7|736657.7|738742.5|737420.3|738145.1|736657.7|36
1621420250000|2021-05-19 10:30:50|738664.6|736664.6|738249.5|737249.5|738751.4|737257.5|738174.8|736652.6|31
1621420260000|2021-05-19 10:31:00|738232.4|737232.4|738645.5|736645.5|738728.1|737232.4|738137.7|736639.8|35
1621420270000|2021-05-19 10:31:10|738642.8|736642.8|738658|736658|738668.8|737182.8|738062.8|736642.8|32
1621420280000|2021-05-19 10:31:20|738657|736657|738217.2|737217.2|738657|737220.2|738148|736657|31
1621420290000|2021-05-19 10:31:30|738201.9|737201.9|738227.4|737227.4|738741.3|737249.4|738201.9|736716.1|39
1621420300000|2021-05-19 10:31:40|738240.3|737240.3|738196.3|737196.3|738248.2|737248.2|738196.3|737196.3|33
1621420310000|2021-05-19 10:31:50|738199|737199|738153|737153|738211.2|737211.2|738153|737153|36
1621420320000|2021-05-19 10:32:00|738140.9|737140.9|738130.5|737130.5|738623.8|737161|738105.2|736623.8|35
1621420330000|2021-05-19 10:32:10|738125.3|737125.3|738129.2|737129.2|738140.2|737140.2|738118.2|737118.2|22
1621420340000|2021-05-19 10:32:20|738127|737127|738100.9|737100.9|738140.8|737140.8|738092.9|737092.9|29
1621420350000|2021-05-19 10:32:30|738089.8|737089.8|738078|737078|738109.7|737109.7|738078|737078|27
1621420360000|2021-05-19 10:32:40|738081.2|737081.2|738054.2|737054.2|738092.9|737092.9|738044.2|737044.2|26
1621420370000|2021-05-19 10:32:50|738054.7|737054.7|738070.6|737070.6|738070.6|737070.6|738050.1|737050.1|21
1621420380000|2021-05-19 10:33:00|738058.3|737058.3|738091.1|737091.1|738619.3|737102.2|738058.3|736566.6|30
1621420390000|2021-05-19 10:33:10|738088.4|737088.4|738124.6|737124.6|738148.6|737148.6|738084.8|737084.8|30
1621420400000|2021-05-19 10:33:20|738124|737124|738100.4|737100.4|738136.5|737136.5|738099.3|737099.3|20
1621420410000|2021-05-19 10:33:30|738087.8|737087.8|738080.1|737080.1|738087.8|737087.8|738068.4|737068.4|26
1621420420000|2021-05-19 10:33:40|738082|737082|738076.8|737076.8|738082|737082|738070.4|737070.4|21
1621420430000|2021-05-19 10:33:50|738064.5|737064.5|738047.6|737047.6|738064.5|737064.5|738035.3|737035.3|27
1621420440000|2021-05-19 10:34:00|738047.3|737047.3|738042.5|737042.5|738053.7|737053.7|738037.9|737037.9|27
1621420450000|2021-05-19 10:34:10|738043.4|737043.4|738030.3|737030.3|738043.4|737043.4|738030.3|737030.3|11
1621420460000|2021-05-19 10:34:20|738020.2|737020.2|738039.5|737039.5|738047.1|737047.1|738020.2|737020.2|21
1621420470000|2021-05-19 10:34:30|738039.2|737039.2|738037.3|737037.3|738042.9|737042.9|738030|737030|17
1621420480000|2021-05-19 10:34:40|738037.4|737037.4|738034.8|737034.8|738046.1|737046.1|738024.1|737024.1|27
1621420490000|2021-05-19 10:34:50|738027.8|737027.8|738036.6|737036.6|738037.8|737037.8|738022.9|737022.9|27
1621420500000|2021-05-19 10:35:00|738028.4|737028.4|737997.8|736997.8|738037|737037|737997.2|736997.2|34
1621420510000|2021-05-19 10:35:10|738000.9|737000.9|738028.6|737028.6|738045|737045|738000.9|737000.9|30
1621420520000|2021-05-19 10:35:20|738028|737028|737873.6|736873.6|738043.8|737043.8|737809.6|736809.6|31
1621420530000|2021-05-19 10:35:30|737867.3|736867.3|737832.5|736832.5|738359.2|736867.3|737832.5|736348|32
1621420540000|2021-05-19 10:35:40|737828.1|736828.1|737841.5|736841.5|737862.7|736862.7|737825.1|736825.1|27
1621420550000|2021-05-19 10:35:50|737841.6|736841.6|737882.9|736882.9|737882.9|736882.9|737840.1|736840.1|25
1621420560000|2021-05-19 10:36:00|737863.4|736863.4|737866.4|736866.4|737896.8|736896.8|737863.4|736863.4|36
1621420570000|2021-05-19 10:36:10|737868.2|736868.2|737843.7|736843.7|737870.5|736870.5|737837.3|736837.3|29
1621420580000|2021-05-19 10:36:20|737845|736845|737877.5|736877.5|737881.1|736881.1|737840.5|736840.5|31
1621420590000|2021-05-19 10:36:30|737868|736868|737842.9|736842.9|737880|736880|737831.5|736831.5|31
1621420600000|2021-05-19 10:36:40|737837.5|736837.5|737838.6|736838.6|737841.4|736841.4|737835.3|736835.3|25
1621420610000|2021-05-19 10:36:50|737839.9|736839.9|737837.5|736837.5|737841.8|736841.8|737822|736822|18
1621420620000|2021-05-19 10:37:00|737834.2|736834.2|737849.5|736849.5|737850.5|736850.5|737830|736830|19
1621420630000|2021-05-19 10:37:10|737839.5|736839.5|737854.6|736854.6|737854.6|736854.6|737839.5|736839.5|22
1621420640000|2021-05-19 10:37:20|737852.1|736852.1|737848.3|736848.3|737854.5|736854.5|737842.3|736842.3|20
1621420650000|2021-05-19 10:37:30|737848.4|736848.4|737879.5|736879.5|737884.9|736884.9|737847.1|736847.1|27
1621420660000|2021-05-19 10:37:40|737881|736881|737861.8|736861.8|737882.7|736882.7|737861|736861|28
1621420670000|2021-05-19 10:37:50|737866.5|736866.5|737850.3|736850.3|737869.6|736869.6|737844.2|736844.2|23
1621420680000|2021-05-19 10:38:00|737836.5|736836.5|737827.5|736827.5|737837.6|736837.6|737824.5|736824.5|26
1621420690000|2021-05-19 10:38:10|737824.3|736824.3|737843|736843|737844.3|736844.3|737824.3|736824.3|21
1621420700000|2021-05-19 10:38:20|737841|736841|737842.5|736842.5|737857.3|736857.3|737819|736819|32
1621420710000|2021-05-19 10:38:30|737835.6|736835.6|737836.7|736836.7|737837.9|736837.9|737823.4|736823.4|30
1621420720000|2021-05-19 10:38:40|737835|736835|737832|736832|737849.9|736849.9|737827.4|736827.4|31
1621420730000|2021-05-19 10:38:50|737832.3|736832.3|737821.8|736821.8|737834.9|736834.9|737821.8|736821.8|25
1621420740000|2021-05-19 10:39:00|737821.7|736821.7|737829.9|736829.9|737836.7|736836.7|737821.3|736821.3|28
1621420750000|2021-05-19 10:39:10|737830|736830|737829.7|736829.7|737844.6|736844.6|737822.8|736822.8|27
1621420760000|2021-05-19 10:39:20|737829.6|736829.6|737846.5|736846.5|737846.5|736846.5|737822.3|736822.3|29
1621420770000|2021-05-19 10:39:30|737849.6|736849.6|737825.4|736825.4|737858|736858|737824.8|736824.8|34
1621420780000|2021-05-19 10:39:40|737824.8|736824.8|737824.7|736824.7|737845|736845|737814.5|736814.5|36
1621420790000|2021-05-19 10:39:50|737822.8|736822.8|737821.9|736821.9|737822.8|736822.8|737818.8|736818.8|18
1621420800000|2021-05-19 10:40:00|737821.4|736821.4|737814.1|736814.1|737832.8|736832.8|737812.4|736812.4|22
1621420810000|2021-05-19 10:40:10|737813.3|736813.3|737811.1|736811.1|737818.2|736818.2|737808.1|736808.1|17
1621420820000|2021-05-19 10:40:20|737820.7|736820.7|737857.7|736857.7|737861.9|736861.9|737816.2|736816.2|32
1621420830000|2021-05-19 10:40:30|737853.4|736853.4|737838.2|736838.2|737853.4|736853.4|737830.5|736830.5|24
1621420840000|2021-05-19 10:40:40|737835.6|736835.6|737842.2|736842.2|737842.9|736842.9|737831.4|736831.4|20
1621420850000|2021-05-19 10:40:50|737841.8|736841.8|737838.7|736838.7|737842.4|736842.4|737828.8|736828.8|19
1621420860000|2021-05-19 10:41:00|737839|736839|737871.1|736871.1|737871.1|736871.1|737836|736836|25
1621420870000|2021-05-19 10:41:10|737872.7|736872.7|737875.8|736875.8|737880|736880|737861.7|736861.7|25
1621420880000|2021-05-19 10:41:20|737874|736874|737883.8|736883.8|737916|736916|737874|736874|30
1621420890000|2021-05-19 10:41:30|737857|736857|737859.6|736859.6|737859.9|736859.9|737845.2|736845.2|30
1621420900000|2021-05-19 10:41:40|737857.9|736857.9|737853.8|736853.8|737858.2|736858.2|737847.9|736847.9|17
1621420910000|2021-05-19 10:41:50|737852.2|736852.2|737855.6|736855.6|737856.6|736856.6|737848.2|736848.2|14
1621420920000|2021-05-19 10:42:00|737851.1|736851.1|737871|736871|737873.8|736873.8|737849.1|736849.1|22
1621420930000|2021-05-19 10:42:10|737874.7|736874.7|737885.2|736885.2|737892|736892|737873.1|736873.1|23
1621420940000|2021-05-19 10:42:20|737885.5|736885.5|737847.2|736847.2|737885.5|736885.5|737842.3|736842.3|22
1621420950000|2021-05-19 10:42:30|737839|736839|737833.2|736833.2|737843.2|736843.2|737833.2|736833.2|18
1621420960000|2021-05-19 10:42:40|737835.5|736835.5|737838.5|736838.5|737851.4|736851.4|737835.5|736835.5|20
1621420970000|2021-05-19 10:42:50|737839.3|736839.3|737840.1|736840.1|737840.2|736840.2|737834.5|736834.5|19
1621420980000|2021-05-19 10:43:00|737845|736845|737844.6|736844.6|737846.6|736846.6|737840.1|736840.1|16
1621420990000|2021-05-19 10:43:10|737845.4|736845.4|737838.6|736838.6|737845.4|736845.4|737838.5|736838.5|13
1621421000000|2021-05-19 10:43:20|737839.6|736839.6|737849.3|736849.3|737849.3|736849.3|737838.7|736838.7|17
1621421010000|2021-05-19 10:43:30|737850|736850|737834.6|736834.6|737851.6|736851.6|737832.5|736832.5|24
1621421020000|2021-05-19 10:43:40|737835.1|736835.1|737830.2|736830.2|737850.6|736850.6|737814.3|736814.3|24
1621421030000|2021-05-19 10:43:50|737823.7|736823.7|737847|736847|737847|736847|737812.4|736812.4|22
1621421040000|2021-05-19 10:44:00|737848.2|736848.2|737862.8|736862.8|737883.3|736883.3|737841.8|736841.8|28
1621421050000|2021-05-19 10:44:10|737861.7|736861.7|737867.8|736867.8|737882|736882|737861.7|736861.7|22
1621421060000|2021-05-19 10:44:20|737869.5|736869.5|737872.1|736872.1|737875.7|736875.7|737867.4|736867.4|19
1621421070000|2021-05-19 10:44:30|737871.6|736871.6|737818.1|736818.1|737874.3|736874.3|737816.5|736816.5|20
1621421080000|2021-05-19 10:44:40|737815.3|736815.3|737690.9|736690.9|738188.2|736815.3|737666.5|736168.1|35
1621421090000|2021-05-19 10:44:50|737690.1|736690.1|737726.2|736726.2|738204.7|736726.2|737680.4|736200.8|36
1621421100000|2021-05-19 10:45:00|737726.4|736726.4|737764.2|736764.2|738233.3|736772.2|737726.4|736233.3|26
1621421110000|2021-05-19 10:45:10|737764|736764|737769.2|736769.2|737776.1|736776.1|737755.7|736755.7|24
1621421120000|2021-05-19 10:45:20|737769.3|736769.3|737806.1|736806.1|737808.4|736808.4|737762.4|736762.4|32
1621421130000|2021-05-19 10:45:30|737783.2|736783.2|737785.4|736785.4|737792.2|736792.2|737763.1|736763.1|31
1621421140000|2021-05-19 10:45:40|737784.8|736784.8|737777.7|736777.7|737805.2|736805.2|737760.3|736760.3|27
1621421150000|2021-05-19 10:45:50|737777.1|736777.1|737794|736794|737804.3|736804.3|737760.3|736760.3|24
1621421160000|2021-05-19 10:46:00|737799.1|736799.1|737810.9|736810.9|737810.9|736810.9|737792.1|736792.1|21
1621421170000|2021-05-19 10:46:10|737808.2|736808.2|737811.9|736811.9|737821.8|736821.8|737803.4|736803.4|23
1621421180000|2021-05-19 10:46:20|737810.9|736810.9|737808.8|736808.8|737825.8|736825.8|737778.8|736778.8|24
1621421190000|2021-05-19 10:46:30|737808.7|736808.7|737786.2|736786.2|737812.7|736812.7|737768.8|736768.8|30
1621421200000|2021-05-19 10:46:40|737781.5|736781.5|737773.3|736773.3|737794.1|736794.1|737771.2|736771.2|30
1621421210000|2021-05-19 10:46:50|737771.1|736771.1|737772.6|736772.6|737788.1|736788.1|737771.1|736771.1|30
1621421220000|2021-05-19 10:47:00|737774.7|736774.7|737780.3|736780.3|737780.3|736780.3|737770.5|736770.5|18
1621421230000|2021-05-19 10:47:10|737781|736781|737800.1|736800.1|737806|736806|737777.8|736777.8|25
1621421240000|2021-05-19 10:47:20|737797.1|736797.1|737802.8|736802.8|737828.8|736828.8|737781.1|736781.1|22
1621421250000|2021-05-19 10:47:30|737785.4|736785.4|737784.3|736784.3|737802.8|736802.8|737771.9|736771.9|27
1621421260000|2021-05-19 10:47:40|737783.9|736783.9|737795.5|736795.5|737798.4|736798.4|737773.5|736773.5|25
1621421270000|2021-05-19 10:47:50|737794.8|736794.8|737815.8|736815.8|737820.5|736820.5|737779|736779|19
1621421280000|2021-05-19 10:48:00|737814.6|736814.6|737861.2|736861.2|737869.7|736869.7|737812.5|736812.5|27
1621421290000|2021-05-19 10:48:10|737860.3|736860.3|737864.8|736864.8|737871.3|736871.3|737858.2|736858.2|25
1621421300000|2021-05-19 10:48:20|737865.9|736865.9|737837.5|736837.5|737867.6|736867.6|737834.5|736834.5|21
1621421310000|2021-05-19 10:48:30|737847.7|736847.7|737842.1|736842.1|737847.7|736847.7|737836.8|736836.8|24
1621421320000|2021-05-19 10:48:40|737843.2|736843.2|737828.3|736828.3|737850.2|736850.2|737823.9|736823.9|24
1621421330000|2021-05-19 10:48:50|737828.2|736828.2|737844.8|736844.8|737848.6|736848.6|737827.5|736827.5|18
1621421340000|2021-05-19 10:49:00|737843.7|736843.7|737851.7|736851.7|737851.7|736851.7|737841.2|736841.2|19
1621421350000|2021-05-19 10:49:10|737849|736849|737850.7|736850.7|737851.6|736851.6|737840.1|736840.1|16
1621421360000|2021-05-19 10:49:20|737848.4|736848.4|737838.1|736838.1|737849.7|736849.7|737837.1|736837.1|20
1621421370000|2021-05-19 10:49:30|737839.5|736839.5|737847.5|736847.5|737850.5|736850.5|737837.4|736837.4|30
1621421380000|2021-05-19 10:49:40|737845.5|736845.5|737827.9|736827.9|737845.5|736845.5|737818.9|736818.9|21
1621421390000|2021-05-19 10:49:50|737830.3|736830.3|737835.2|736835.2|737842.9|736842.9|737827.6|736827.6|18
1621421400000|2021-05-19 10:50:00|737829.9|736829.9|737831.3|736831.3|737834.5|736834.5|737803.6|736803.6|30
1621421410000|2021-05-19 10:50:10|737836.6|736836.6|737838.8|736838.8|737854.8|736854.8|737834.7|736834.7|26
1621421420000|2021-05-19 10:50:20|737837.4|736837.4|737818.2|736818.2|737847.2|736847.2|737796.7|736796.7|35
1621421430000|2021-05-19 10:50:30|737810|736810|738337.8|736337.8|738339.6|736836.1|737797.7|736333.4|25
1621421440000|2021-05-19 10:50:40|738337.4|736337.4|737810.6|736810.6|738337.4|736825.3|737803.1|736334.7|33
1621421450000|2021-05-19 10:50:50|737812.5|736812.5|737809.7|736809.7|737818.4|736818.4|737809|736809|25
1621421460000|2021-05-19 10:51:00|737811.7|736811.7|737823.4|736823.4|737824.8|736824.8|737810.5|736810.5|21
1621421470000|2021-05-19 10:51:10|737822|736822|737892|736892|737904.4|736904.4|737821.4|736821.4|27
1621421480000|2021-05-19 10:51:20|737886|736886|737891.4|736891.4|737893.5|736893.5|737867.4|736867.4|33
1621421490000|2021-05-19 10:51:30|737885.3|736885.3|737877.5|736877.5|737894.3|736894.3|737877.5|736877.5|27
1621421500000|2021-05-19 10:51:40|737886|736886|737886.1|736886.1|737893.4|736893.4|737870.8|736870.8|28
1621421510000|2021-05-19 10:51:50|737891|736891|737931.8|736931.8|737931.8|736931.8|737886.3|736886.3|11
1621421520000|2021-05-19 10:52:00|737907.3|736907.3|737931.4|736931.4|738413.1|736931.4|737907.3|736408.2|20
1621421530000|2021-05-19 10:52:10|737932.5|736932.5|737888.6|736888.6|737932.5|736932.5|737882.7|736882.7|18
1621421540000|2021-05-19 10:52:20|737887.3|736887.3|737882.6|736882.6|737891.4|736891.4|737878.9|736878.9|25
1621421550000|2021-05-19 10:52:30|737880.7|736880.7|737887.2|736887.2|737887.5|736887.5|737877.8|736877.8|18
1621421560000|2021-05-19 10:52:40|737887.9|736887.9|737888.8|736888.8|737889.1|736889.1|737874.5|736874.5|24
1621421570000|2021-05-19 10:52:50|737890|736890|737890.5|736890.5|737894.8|736894.8|737884|736884|21
1621421580000|2021-05-19 10:53:00|737880.9|736880.9|737893.1|736893.1|737893.1|736893.1|737875.5|736875.5|27
1621421590000|2021-05-19 10:53:10|737891.9|736891.9|737885.8|736885.8|737893.7|736893.7|737873.5|736873.5|16
1621421600000|2021-05-19 10:53:20|737885|736885|737877.7|736877.7|737885|736885|737870.6|736870.6|29
1621421610000|2021-05-19 10:53:30|737867.9|736867.9|737875.9|736875.9|737876.2|736876.2|737865.3|736865.3|19
1621421620000|2021-05-19 10:53:40|737876|736876|737862|736862|737887.8|736887.8|737860.9|736860.9|29
1621421630000|2021-05-19 10:53:50|737864.7|736864.7|737850.2|736850.2|737870|736870|737847.8|736847.8|25
1621421640000|2021-05-19 10:54:00|737849.2|736849.2|737858.8|736858.8|737858.8|736858.8|737844.5|736844.5|17
1621421650000|2021-05-19 10:54:10|737856.6|736856.6|737845|736845|737857.9|736857.9|737839.7|736839.7|20
1621421660000|2021-05-19 10:54:20|737843.2|736843.2|737842.8|736842.8|737848.3|736848.3|737842.2|736842.2|14
1621421670000|2021-05-19 10:54:30|737843.4|736843.4|737852.2|736852.2|737852.2|736852.2|737836.2|736836.2|21
1621421680000|2021-05-19 10:54:40|737847.2|736847.2|737843.7|736843.7|737849.3|736849.3|737838|736838|21
1621421690000|2021-05-19 10:54:50|737845.2|736845.2|737717.3|736717.3|738218.9|736888.1|737712|736209.7|25
1621421700000|2021-05-19 10:55:00|737722.8|736722.8|737703.5|736703.5|737722.8|736722.8|737691|736691|20
1621421710000|2021-05-19 10:55:10|737702.9|736702.9|738245.3|736245.3|738245.3|736774.9|737700.2|736231.1|32
1621421720000|2021-05-19 10:55:20|738242.6|736242.6|738283.6|736283.6|738283.6|736775|737738.2|736241|24
1621421730000|2021-05-19 10:55:30|737749.8|736749.8|737757.8|736757.8|738254.1|736765.5|737749.8|736241|27
1621421740000|2021-05-19 10:55:40|737758|736758|737742.5|736742.5|737758|736758|737738.2|736738.2|24
1621421750000|2021-05-19 10:55:50|737742.8|736742.8|737755.1|736755.1|737756.3|736756.3|737737.6|736737.6|33
1621421760000|2021-05-19 10:56:00|737753|736753|738265.7|736265.7|738266.8|736770.3|737745.9|736262.7|22
1621421770000|2021-05-19 10:56:10|737756.4|736756.4|737779.1|736779.1|737783.9|736783.9|737753.7|736753.7|26
1621421780000|2021-05-19 10:56:20|737779.3|736779.3|737754.6|736754.6|737785.5|736785.5|737750.6|736750.6|31
1621421790000|2021-05-19 10:56:30|737755.2|736755.2|737735.4|736735.4|737755.2|736755.2|737723.4|736723.4|29
1621421800000|2021-05-19 10:56:40|737737.8|736737.8|738261.2|736261.2|738263.3|736768|737729.4|736261.2|28
1621421810000|2021-05-19 10:56:50|738264.6|736264.6|737728.4|736728.4|738268.1|736762.1|737721.8|736251.4|31
1621421820000|2021-05-19 10:57:00|737734.1|736734.1|737755.2|736755.2|738267.5|736770.1|737731.5|736251.2|31
1621421830000|2021-05-19 10:57:10|737757.6|736757.6|737773.7|736773.7|738270.3|736773.7|737750.4|736251.1|19
1621421840000|2021-05-19 10:57:20|737775.3|736775.3|737777.4|736777.4|738297.3|736786|737775.3|736272.6|26
1621421850000|2021-05-19 10:57:30|737774.3|736774.3|737750|736750|737774.3|736774.3|737743.7|736743.7|26
1621421860000|2021-05-19 10:57:40|737749.6|736749.6|737798.7|736798.7|737798.7|736798.7|737738.3|736738.3|23
1621421870000|2021-05-19 10:57:50|737812.5|736812.5|737781.2|736781.2|738272.1|736820.2|737766.7|736265.5|26
1621421880000|2021-05-19 10:58:00|737778.3|736778.3|737783.4|736783.4|737786.1|736786.1|737767.7|736767.7|29
1621421890000|2021-05-19 10:58:10|737774.9|736774.9|737751.8|736751.8|737776.4|736776.4|737743.2|736743.2|27
1621421900000|2021-05-19 10:58:20|737747.7|736747.7|737755.5|736755.5|737767.4|736767.4|737745.3|736745.3|29
1621421910000|2021-05-19 10:58:30|737765.1|736765.1|737769.9|736769.9|738251.9|736773.5|737738.6|736224.1|31
1621421920000|2021-05-19 10:58:40|737773|736773|737764.7|736764.7|737775.1|736775.1|737758.2|736758.2|27
1621421930000|2021-05-19 10:58:50|737765.9|736765.9|737778.3|736778.3|737787|736787|737765.8|736765.8|28
1621421940000|2021-05-19 10:59:00|737765.7|736765.7|737764.7|736764.7|737782.1|736782.1|737748.1|736748.1|35
1621421950000|2021-05-19 10:59:10|737765.2|736765.2|737755.2|736755.2|737774.1|736774.1|737746.8|736746.8|33
1621421960000|2021-05-19 10:59:20|737755.5|736755.5|737805.9|736805.9|737819.3|736819.3|737743.3|736743.3|29
1621421970000|2021-05-19 10:59:30|737810.5|736810.5|737813.2|736813.2|737824.3|736824.3|737798.4|736798.4|29
1621421980000|2021-05-19 10:59:40|737814|736814|737798.5|736798.5|737814.3|736814.3|737798.5|736798.5|26
1621421990000|2021-05-19 10:59:50|738297|736297|738319.3|736319.3|738320.7|736320.7|738296.8|736296.8|31
1621422000000|2021-05-19 11:00:00|738318.8|736318.8|737859.1|736859.1|738318.8|736864.7|737807.3|736304.4|30
1621422010000|2021-05-19 11:00:10|737860.4|736860.4|737860.5|736860.5|737868.2|736868.2|737849.3|736849.3|29
1621422020000|2021-05-19 11:00:20|737858.6|736858.6|737860.1|736860.1|737869.4|736869.4|737852.1|736852.1|27
1621422030000|2021-05-19 11:00:30|737859.9|736859.9|737875.2|736875.2|737875.2|736875.2|737859.9|736859.9|20
1621422040000|2021-05-19 11:00:40|737877|736877|737874.5|736874.5|737885.9|736885.9|737863.6|736863.6|23
1621422050000|2021-05-19 11:00:50|737876.8|736876.8|737871.3|736871.3|737888.9|736888.9|737866.6|736866.6|30
1621422060000|2021-05-19 11:01:00|737874.5|736874.5|737880.3|736880.3|737894.4|736894.4|737854.9|736854.9|25
1621422070000|2021-05-19 11:01:10|737885.1|736885.1|737881.1|736881.1|737885.1|736885.1|737876.7|736876.7|19
1621422080000|2021-05-19 11:01:20|737879.1|736879.1|737881|736881|737883.2|736883.2|737874.3|736874.3|15
1621422090000|2021-05-19 11:01:30|737877.9|736877.9|737851.9|736851.9|737880.7|736880.7|737838.2|736838.2|22
1621422100000|2021-05-19 11:01:40|737854|736854|737854.9|736854.9|737861.3|736861.3|737839.9|736839.9|21
1621422110000|2021-05-19 11:01:50|737860.3|736860.3|737851.1|736851.1|737870.7|736870.7|737847.8|736847.8|12
1621422120000|2021-05-19 11:02:00|737842.7|736842.7|737861.9|736861.9|737869.5|736869.5|737837.2|736837.2|21
1621422130000|2021-05-19 11:02:10|737857|736857|737846.5|736846.5|737866|736866|737838.1|736838.1|16
1621422140000|2021-05-19 11:02:20|737850.6|736850.6|737864.1|736864.1|737864.1|736864.1|737848.6|736848.6|16
1621422150000|2021-05-19 11:02:30|737863.2|736863.2|737854.9|736854.9|737863.2|736863.2|737849.1|736849.1|17
1621422160000|2021-05-19 11:02:40|737854.5|736854.5|737823.1|736823.1|737854.5|736854.5|737823.1|736823.1|14
1621422170000|2021-05-19 11:02:50|737820|736820|737840.5|736840.5|737849.6|736849.6|737820|736820|28
1621422180000|2021-05-19 11:03:00|737843.3|736843.3|737824.1|736824.1|737849.2|736849.2|737815|736815|28
1621422190000|2021-05-19 11:03:10|737820.5|736820.5|737829.6|736829.6|737834.5|736834.5|737820.3|736820.3|15
1621422200000|2021-05-19 11:03:20|737833.5|736833.5|737848|736848|737851.8|736851.8|737828|736828|23
1621422210000|2021-05-19 11:03:30|737850.9|736850.9|737849.6|736849.6|737850.9|736850.9|737838.3|736838.3|16
1621422220000|2021-05-19 11:03:40|737850.6|736850.6|737837.3|736837.3|737867.6|736867.6|737837.3|736837.3|17
1621422230000|2021-05-19 11:03:50|737855.7|736855.7|737851.7|736851.7|737859.3|736859.3|737845.3|736845.3|6
1621422240000|2021-05-19 11:04:00|737851.5|736851.5|737848.5|736848.5|737851.9|736851.9|737840.7|736840.7|16
1621422250000|2021-05-19 11:04:10|737853.3|736853.3|737847.2|736847.2|737861.1|736861.1|737843.9|736843.9|23
1621422260000|2021-05-19 11:04:20|737847.5|736847.5|737849.9|736849.9|737853.2|736853.2|737840.8|736840.8|22
1621422270000|2021-05-19 11:04:30|737849.8|736849.8|737846.5|736846.5|737857.1|736857.1|737841.9|736841.9|8
1621422280000|2021-05-19 11:04:40|737845.9|736845.9|737846|736846|737859.9|736859.9|737843.6|736843.6|19
1621422290000|2021-05-19 11:04:50|737846.1|736846.1|737847|736847|737852.5|736852.5|737845|736845|13
1621422300000|2021-05-19 11:05:00|737857.6|736857.6|737858.7|736858.7|737867.6|736867.6|737844.7|736844.7|30
1621422310000|2021-05-19 11:05:10|737867.7|736867.7|737873.9|736873.9|737900.1|736900.1|737860.5|736860.5|31
1621422320000|2021-05-19 11:05:20|737888.9|736888.9|737869.7|736869.7|737890.8|736890.8|737869.7|736869.7|29
1621422330000|2021-05-19 11:05:30|737869.8|736869.8|737884.3|736884.3|737887.2|736887.2|737868.8|736868.8|32
1621422340000|2021-05-19 11:05:40|737885.1|736885.1|737991.2|736991.2|738042.2|737042.2|737885.1|736885.1|36
1621422350000|2021-05-19 11:05:50|737990.8|736990.8|738009.3|737009.3|738015|737015|737960.7|736960.7|34
1621422360000|2021-05-19 11:06:00|738008.6|737008.6|738883.6|736883.6|738929.8|737068.4|738007|736783.7|39
1621422370000|2021-05-19 11:06:10|738862.8|736862.8|738842|736842|738877.8|737355|738248.6|736715.2|39
1621422380000|2021-05-19 11:06:20|738341.9|737341.9|738271.3|737271.3|738755.2|737341.9|738246.6|736755.2|38
1621422390000|2021-05-19 11:06:30|738266.5|737266.5|738341.8|737341.8|738792|737352.4|738261.5|736784.4|36
1621422400000|2021-05-19 11:06:40|738386.6|737386.6|738453|737453|738467|737467|738386.6|737386.6|35
1621422410000|2021-05-19 11:06:50|738456.6|737456.6|738452.2|737452.2|738467.5|737467.5|738444.6|737444.6|31
1621422420000|2021-05-19 11:07:00|738409.9|737409.9|738229.3|737229.3|738802.4|737409.9|738229.3|736730.3|34
1621422430000|2021-05-19 11:07:10|738231.1|737231.1|738184.4|737184.4|738231.1|737231.1|738178.7|737178.7|28
1621422440000|2021-05-19 11:07:20|738204|737204|738677.8|736677.8|738708.2|737251.6|738159.7|736667.7|37
1621422450000|2021-05-19 11:07:30|738144.2|737144.2|738208|737208|738709.8|737210.6|738118|736669.4|38
1621422460000|2021-05-19 11:07:40|738200.1|737200.1|738177.5|737177.5|738723|737213.5|738146.5|736723|30
1621422470000|2021-05-19 11:07:50|738181.5|737181.5|738114.5|737114.5|738181.5|737181.5|738103.5|737103.5|28
1621422480000|2021-05-19 11:08:00|738113.3|737113.3|738133|737133|738161.6|737161.6|738104.3|737104.3|31
1621422490000|2021-05-19 11:08:10|738131.7|737131.7|738134.7|737134.7|738148.1|737148.1|738131.7|737131.7|33
1621422500000|2021-05-19 11:08:20|738136.1|737136.1|738138.2|737138.2|738145|737145|738134.8|737134.8|22
1621422510000|2021-05-19 11:08:30|738136.1|737136.1|738172.5|737172.5|738172.5|737172.5|738134.7|737134.7|30
1621422520000|2021-05-19 11:08:40|738176|737176|738194.9|737194.9|738199.9|737199.9|738168.4|737168.4|35
1621422530000|2021-05-19 11:08:50|738204.6|737204.6|738135.8|737135.8|738237.8|737237.8|738107.2|737107.2|38
1621422540000|2021-05-19 11:09:00|738119.2|737119.2|738184.1|737184.1|738602.8|737188.5|738117.9|736602.8|32
1621422550000|2021-05-19 11:09:10|738183.9|737183.9|738245.4|737245.4|738247.7|737247.7|738181.1|737181.1|33
1621422560000|2021-05-19 11:09:20|738245.6|737245.6|738259.9|737259.9|738265.6|737265.6|738245.6|737245.6|29
1621422570000|2021-05-19 11:09:30|738255.9|737255.9|738272.4|737272.4|738280.4|737280.4|738253.1|737253.1|25
1621422580000|2021-05-19 11:09:40|738264.9|737264.9|738250.5|737250.5|738280.2|737280.2|738245.8|737245.8|34
1621422590000|2021-05-19 11:09:50|738250.6|737250.6|738255.9|737255.9|738265.2|737265.2|738242.5|737242.5|28
1621422600000|2021-05-19 11:10:00|738252.1|737252.1|738263.6|737263.6|738267.3|737267.3|738252.1|737252.1|23
1621422610000|2021-05-19 11:10:10|738264.7|737264.7|738262|737262|738266.2|737266.2|738253.2|737253.2|16
1621422620000|2021-05-19 11:10:20|738261.3|737261.3|737911.5|736911.5|738261.3|737261.3|737911.5|736911.5|37
1621422630000|2021-05-19 11:10:30|737911.6|736911.6|738027.9|737027.9|738502.2|737038.8|737909.8|736471|36
1621422640000|2021-05-19 11:10:40|738028.3|737028.3|738083.6|737083.6|738585|737092.5|738028.3|736562.9|36
1621422650000|2021-05-19 11:10:50|738081.9|737081.9|738058.5|737058.5|738561.8|737097.3|738050.1|736561.8|32
1621422660000|2021-05-19 11:11:00|738048.1|737048.1|738018.6|737018.6|738511.7|737048.1|737998.4|736511.7|28
1621422670000|2021-05-19 11:11:10|738019.5|737019.5|738030|737030|738034.1|737034.1|738007.5|737007.5|25
1621422680000|2021-05-19 11:11:20|738030.9|737030.9|737999.7|736999.7|738034.8|737034.8|737970|736970|34
1621422690000|2021-05-19 11:11:30|737998.3|736998.3|738005.7|737005.7|738021.3|737021.3|737984|736984|32
1621422700000|2021-05-19 11:11:40|738002.6|737002.6|737995.6|736995.6|738006.3|737006.3|737981.9|736981.9|26
1621422710000|2021-05-19 11:11:50|737991.4|736991.4|738083.6|737083.6|738088.7|737088.7|737990.2|736990.2|25
1621422720000|2021-05-19 11:12:00|738073|737073|738713.7|736713.7|738713.7|737164|738068.3|736705.8|33
1621422730000|2021-05-19 11:12:10|738719.5|736719.5|738186.9|737186.9|738721.1|737233.6|738186.9|736713.7|38
1621422740000|2021-05-19 11:12:20|738188.8|737188.8|738126.5|737126.5|738196|737196|738119.1|737119.1|33
1621422750000|2021-05-19 11:12:30|738101.6|737101.6|738092.2|737092.2|738101.6|737101.6|738079.4|737079.4|31
1621422760000|2021-05-19 11:12:40|738091|737091|738090.8|737090.8|738097.3|737097.3|738074.6|737074.6|27
1621422770000|2021-05-19 11:12:50|738086.1|737086.1|738158.2|737158.2|738169.5|737169.5|738086.1|737086.1|37
1621422780000|2021-05-19 11:13:00|738149.1|737149.1|738167.1|737167.1|738174.9|737174.9|738147.9|737147.9|32
1621422790000|2021-05-19 11:13:10|738168.8|737168.8|738106.3|737106.3|738173|737173|738101.1|737101.1|29
1621422800000|2021-05-19 11:13:20|738105|737105|738132|737132|738132|737132|738099.2|737099.2|29
1621422810000|2021-05-19 11:13:30|738119.5|737119.5|738107.4|737107.4|738132.3|737132.3|738104.4|737104.4|19
1621422820000|2021-05-19 11:13:40|738110.4|737110.4|738078.7|737078.7|738112.3|737112.3|738072.2|737072.2|27
1621422830000|2021-05-19 11:13:50|738080.5|737080.5|738087|737087|738575.5|737087|738062.8|736575.5|21
1621422840000|2021-05-19 11:14:00|738077.9|737077.9|738082.7|737082.7|738112.5|737112.5|738074.4|737074.4|27
1621422850000|2021-05-19 11:14:10|738089.2|737089.2|738080.1|737080.1|738091|737091|738068.3|737068.3|25
1621422860000|2021-05-19 11:14:20|738085.1|737085.1|738044.1|737044.1|738085.1|737085.1|738036.8|737036.8|25
1621422870000|2021-05-19 11:14:30|738041|737041|738006.7|737006.7|738041|737041|738004.6|737004.6|24
1621422880000|2021-05-19 11:14:40|738008.3|737008.3|738001.9|737001.9|738008.9|737008.9|737999.2|736999.2|22
1621422890000|2021-05-19 11:14:50|738010.2|737010.2|738044.8|737044.8|738054.5|737054.5|738010.2|737010.2|16
1621422900000|2021-05-19 11:15:00|738042|737042|738059.9|737059.9|738566.6|737069.1|738042|736558.7|23
1621422910000|2021-05-19 11:15:10|738059.8|737059.8|738078.5|737078.5|738578.2|737079.5|738047.3|736561.1|21
1621422920000|2021-05-19 11:15:20|738080.4|737080.4|738078.3|737078.3|738580|737089.8|738063.4|736578.2|24
1621422930000|2021-05-19 11:15:30|738077.9|737077.9|738050.5|737050.5|738077.9|737077.9|738047.2|737047.2|26
1621422940000|2021-05-19 11:15:40|738056.7|737056.7|738056.9|737056.9|738059.1|737059.1|738050.9|737050.9|27
1621422950000|2021-05-19 11:15:50|738057.1|737057.1|738061|737061|738062.8|737062.8|738054.6|737054.6|18
1621422960000|2021-05-19 11:16:00|738060|737060|738058.3|737058.3|738065.6|737065.6|738040.5|737040.5|19
1621422970000|2021-05-19 11:16:10|738067.5|737067.5|738086.4|737086.4|738089.3|737089.3|738062.1|737062.1|32
1621422980000|2021-05-19 11:16:20|738084.7|737084.7|738078.7|737078.7|738084.7|737084.7|738067.3|737067.3|28
1621422990000|2021-05-19 11:16:30|738076.7|737076.7|738086.9|737086.9|738088|737088|738055.6|737055.6|29
1621423000000|2021-05-19 11:16:40|738086.1|737086.1|738078|737078|738088.2|737088.2|738068.3|737068.3|32
1621423010000|2021-05-19 11:16:50|738079|737079|738577.7|736577.7|738581|737082.4|738071.1|736565.8|22
1621423020000|2021-05-19 11:17:00|738066.7|737066.7|738044.5|737044.5|738082.3|737082.3|738044.5|737044.5|23
1621423030000|2021-05-19 11:17:10|738050.2|737050.2|738061.6|737061.6|738062|737062|738042|737042|27
1621423040000|2021-05-19 11:17:20|738060.6|737060.6|738038.6|737038.6|738064|737064|738031.1|737031.1|28
1621423050000|2021-05-19 11:17:30|738039.9|737039.9|738021.8|737021.8|738040.5|737040.5|738008|737008|30
1621423060000|2021-05-19 11:17:40|738023.2|737023.2|738047.5|737047.5|738048.1|737048.1|738021.5|737021.5|36
1621423070000|2021-05-19 11:17:50|738049.9|737049.9|738132|737132|738185.5|737185.5|738048.4|737048.4|29
1621423080000|2021-05-19 11:18:00|738130.3|737130.3|738141.9|737141.9|738145.8|737145.8|738108.1|737108.1|27
1621423090000|2021-05-19 11:18:10|738142|737142|738155.3|737155.3|738162.7|737162.7|738128.4|737128.4|29
1621423100000|2021-05-19 11:18:20|738156.2|737156.2|738173.9|737173.9|738663.7|737194.8|738156.2|736663.7|35
1621423110000|2021-05-19 11:18:30|738156.7|737156.7|738045.7|737045.7|738167.2|737167.2|737978|736978|35
1621423120000|2021-05-19 11:18:40|738049.1|737049.1|738051.6|737051.6|738053|737053|738042|737042|32
1621423130000|2021-05-19 11:18:50|738051.3|737051.3|738570.1|736570.1|738571.6|737084.8|738041.5|736564|35
1621423140000|2021-05-19 11:19:00|738064|737064|738056.3|737056.3|738075.2|737075.2|738052|737052|29
1621423150000|2021-05-19 11:19:10|738058.3|737058.3|738044.2|737044.2|738069.4|737069.4|738034|737034|28
1621423160000|2021-05-19 11:19:20|738069.5|737069.5|738163.2|737163.2|738178.9|737178.9|738051.3|737051.3|35
1621423170000|2021-05-19 11:19:30|738152.9|737152.9|738254.7|737254.7|738268|737268|738152.9|737152.9|37
1621423180000|2021-05-19 11:19:40|738253.8|737253.8|738261.3|737261.3|738268.9|737268.9|738247.3|737247.3|35
1621423190000|2021-05-19 11:19:50|738260.3|737260.3|738275.1|737275.1|738277.3|737277.3|738260.3|737260.3|35
1621423200000|2021-05-19 11:20:00|738267.3|737267.3|738209.3|737209.3|738281.8|737281.8|738192.7|737192.7|36
1621423210000|2021-05-19 11:20:10|738208.7|737208.7|738216.1|737216.1|738217.3|737217.3|738198.3|737198.3|31
1621423220000|2021-05-19 11:20:20|738226.9|737226.9|738167.2|737167.2|738245.7|737245.7|738157.1|737157.1|33
1621423230000|2021-05-19 11:20:30|738166|737166|738171|737171|738194.8|737194.8|738159.9|737159.9|34
1621423240000|2021-05-19 11:20:40|738171.7|737171.7|738253.7|737253.7|738263.1|737263.1|738171.7|737171.7|36
1621423250000|2021-05-19 11:20:50|738255.2|737255.2|738219.7|737219.7|738255.2|737255.2|738206.7|737206.7|30
1621423260000|2021-05-19 11:21:00|738218|737218|738207.4|737207.4|738220.8|737220.8|738199.7|737199.7|27
1621423270000|2021-05-19 11:21:10|738205.4|737205.4|738200|737200|738220.9|737220.9|738196.7|737196.7|31
1621423280000|2021-05-19 11:21:20|738201|737201|738134.9|737134.9|738201|737201|738132.1|737132.1|29
1621423290000|2021-05-19 11:21:30|738129.8|737129.8|738130.6|737130.6|738581.3|737135.4|738062.2|736581.3|36
1621423300000|2021-05-19 11:21:40|738129.6|737129.6|738156.3|737156.3|738188.2|737188.2|738129.6|737129.6|37
1621423310000|2021-05-19 11:21:50|738116|737116|738183.8|737183.8|738183.8|737183.8|738081.8|737081.8|36
1621423320000|2021-05-19 11:22:00|738182.1|737182.1|738184.8|737184.8|738194.9|737194.9|738179.6|737179.6|29
1621423330000|2021-05-19 11:22:10|738183.5|737183.5|738194.1|737194.1|738197.7|737197.7|738179.9|737179.9|22
1621423340000|2021-05-19 11:22:20|738193.2|737193.2|738201.2|737201.2|738203.6|737203.6|738193.2|737193.2|24
1621423350000|2021-05-19 11:22:30|738200.9|737200.9|738184.5|737184.5|738200.9|737200.9|738184.4|737184.4|23
1621423360000|2021-05-19 11:22:40|738185.2|737185.2|738181|737181|738188|737188|738175.8|737175.8|20
1621423370000|2021-05-19 11:22:50|738180.8|737180.8|738160.3|737160.3|738184.2|737184.2|738157.2|737157.2|33
1621423380000|2021-05-19 11:23:00|738155.7|737155.7|738156.2|737156.2|738157.6|737157.6|738143|737143|19
1621423390000|2021-05-19 11:23:10|738155.9|737155.9|738154.2|737154.2|738164.6|737164.6|738145.7|737145.7|29
1621423400000|2021-05-19 11:23:20|738155.3|737155.3|738197.3|737197.3|738197.3|737197.3|738147.1|737147.1|19
1621423410000|2021-05-19 11:23:30|738158.8|737158.8|738143.3|737143.3|738167.7|737167.7|738132.3|737132.3|33
1621423420000|2021-05-19 11:23:40|738143.5|737143.5|738140.8|737140.8|738148.5|737148.5|738138.5|737138.5|33
1621423430000|2021-05-19 11:23:50|738144.2|737144.2|738218|737218|738226.8|737226.8|738144.2|737144.2|35
1621423440000|2021-05-19 11:24:00|738207.5|737207.5|738200|737200|738210.2|737210.2|738189.9|737189.9|25
1621423450000|2021-05-19 11:24:10|738200.5|737200.5|738211.7|737211.7|738215|737215|738183.2|737183.2|30
1621423460000|2021-05-19 11:24:20|738213.3|737213.3|738221.7|737221.7|738224|737224|738213.3|737213.3|32
1621423470000|2021-05-19 11:24:30|738222.1|737222.1|738229.3|737229.3|738235.3|737235.3|738220|737220|32
1621423480000|2021-05-19 11:24:40|738235.5|737235.5|738226.3|737226.3|738236.1|737236.1|738225|737225|27
1621423490000|2021-05-19 11:24:50|738227.4|737227.4|738228.1|737228.1|738235.5|737235.5|738220.6|737220.6|24
1621423500000|2021-05-19 11:25:00|738230.3|737230.3|738217.8|737217.8|738230.3|737230.3|738178.5|737178.5|37
1621423510000|2021-05-19 11:25:10|738214|737214|738170.9|737170.9|738223.8|737223.8|738166.9|737166.9|33
1621423520000|2021-05-19 11:25:20|738169|737169|738134.7|737134.7|738169.1|737169.1|738127.1|737127.1|35
1621423530000|2021-05-19 11:25:30|738136.7|737136.7|738108.6|737108.6|738136.7|737136.7|738094.4|737094.4|34
1621423540000|2021-05-19 11:25:40|738104.6|737104.6|738086.7|737086.7|738105.5|737105.5|738079|737079|30
1621423550000|2021-05-19 11:25:50|738093.2|737093.2|738074.3|737074.3|738102.7|737102.7|738072.3|737072.3|29
1621423560000|2021-05-19 11:26:00|738064.7|737064.7|738081.9|737081.9|738083.4|737083.4|738059.5|737059.5|32
1621423570000|2021-05-19 11:26:10|738083.4|737083.4|738078.3|737078.3|738084.9|737084.9|738075.1|737075.1|25
1621423580000|2021-05-19 11:26:20|738077.3|737077.3|738085.3|737085.3|738089.1|737089.1|738067.3|737067.3|28
1621423590000|2021-05-19 11:26:30|738080.4|737080.4|738083.1|737083.1|738084.8|737084.8|738078.7|737078.7|19
1621423600000|2021-05-19 11:26:40|738084.2|737084.2|738089.5|737089.5|738092.4|737092.4|738079.1|737079.1|23
1621423610000|2021-05-19 11:26:50|738090.4|737090.4|738097.1|737097.1|738137.2|737137.2|738090.4|737090.4|32
1621423620000|2021-05-19 11:27:00|738095.8|737095.8|738100.9|737100.9|738104.8|737104.8|738089.4|737089.4|27
1621423630000|2021-05-19 11:27:10|738101.5|737101.5|738122.5|737122.5|738126.9|737126.9|738095.7|737095.7|31
1621423640000|2021-05-19 11:27:20|738133|737133|738125.5|737125.5|738142.4|737142.4|738124|737124|27
1621423650000|2021-05-19 11:27:30|738123.6|737123.6|738122.5|737122.5|738123.6|737123.6|738111.1|737111.1|31
1621423660000|2021-05-19 11:27:40|738122.3|737122.3|738127.7|737127.7|738133.4|737133.4|738118.4|737118.4|29
1621423670000|2021-05-19 11:27:50|738125.7|737125.7|738153.8|737153.8|738156.2|737156.2|738125.7|737125.7|26
1621423680000|2021-05-19 11:28:00|738152.6|737152.6|738151.2|737151.2|738156.9|737156.9|738149.5|737149.5|23
1621423690000|2021-05-19 11:28:10|738150.9|737150.9|738148.3|737148.3|738152|737152|738144.9|737144.9|27
1621423700000|2021-05-19 11:28:20|738149.5|737149.5|738152.9|737152.9|738153.9|737153.9|738143.3|737143.3|17
1621423710000|2021-05-19 11:28:30|738144.8|737144.8|738230.8|737230.8|738240.9|737240.9|738144.8|737144.8|31
1621423720000|2021-05-19 11:28:40|738230.7|737230.7|738221.9|737221.9|738230.7|737230.7|738218.4|737218.4|29
1621423730000|2021-05-19 11:28:50|738225.2|737225.2|738236.1|737236.1|738244.4|737244.4|738224.3|737224.3|25
1621423740000|2021-05-19 11:29:00|738244.9|737244.9|738241|737241|738244.9|737244.9|738197.3|737197.3|33
1621423750000|2021-05-19 11:29:10|738238.9|737238.9|738185.7|737185.7|738252.2|737252.2|738174.4|737174.4|30
1621423760000|2021-05-19 11:29:20|738184.3|737184.3|738187.1|737187.1|738189.7|737189.7|738183.6|737183.6|18
1621423770000|2021-05-19 11:29:30|738185.7|737185.7|738174.6|737174.6|738196.8|737196.8|738174.6|737174.6|23
1621423780000|2021-05-19 11:29:40|738181.3|737181.3|738181.4|737181.4|738185.4|737185.4|738177.1|737177.1|32
1621423790000|2021-05-19 11:29:50|738181.1|737181.1|738091|737091|738182.6|737182.6|738091|737091|30
1621423800000|2021-05-19 11:30:00|738099.2|737099.2|738173.4|737173.4|738173.8|737173.8|738082.1|737082.1|38
1621423810000|2021-05-19 11:30:10|738173.2|737173.2|738150.5|737150.5|738174.8|737174.8|738150|737150|26
1621423820000|2021-05-19 11:30:20|738150.2|737150.2|738155.2|737155.2|738159.6|737159.6|738142.9|737142.9|20
1621423830000|2021-05-19 11:30:30|738155|737155|738168.5|737168.5|738168.5|737168.5|738144.2|737144.2|26
1621423840000|2021-05-19 11:30:40|738167.8|737167.8|738171.6|737171.6|738187.4|737187.4|738159.8|737159.8|30
1621423850000|2021-05-19 11:30:50|738171.7|737171.7|738165.2|737165.2|738173.1|737173.1|738162.4|737162.4|25
1621423860000|2021-05-19 11:31:00|738170.3|737170.3|738232.3|737232.3|738233.8|737233.8|738144.1|737144.1|31
1621423870000|2021-05-19 11:31:10|738236.4|737236.4|738236.4|737236.4|738238.3|737238.3|738230.5|737230.5|29
1621423880000|2021-05-19 11:31:20|738236.2|737236.2|738225.5|737225.5|738236.3|737236.3|738204.7|737204.7|26
1621423890000|2021-05-19 11:31:30|738226.2|737226.2|738224.7|737224.7|738226.2|737226.2|738201.3|737201.3|28
1621423900000|2021-05-19 11:31:40|738209.7|737209.7|738226.1|737226.1|738228.9|737228.9|738209.7|737209.7|24
1621423910000|2021-05-19 11:31:50|738224.8|737224.8|738230.2|737230.2|738230.8|737230.8|738224.8|737224.8|32
1621423920000|2021-05-19 11:32:00|738218.7|737218.7|738209.9|737209.9|738222.1|737222.1|738177.2|737177.2|29
1621423930000|2021-05-19 11:32:10|738209.8|737209.8|738207.9|737207.9|738228.1|737228.1|738184.6|737184.6|31
1621423940000|2021-05-19 11:32:20|738209|737209|738218.1|737218.1|738223.4|737223.4|738204.6|737204.6|23
1621423950000|2021-05-19 11:32:30|738218.3|737218.3|738223.1|737223.1|738223.4|737223.4|738214.5|737214.5|25
1621423960000|2021-05-19 11:32:40|738222.4|737222.4|738223.9|737223.9|738225.6|737225.6|738215.6|737215.6|19
1621423970000|2021-05-19 11:32:50|738223.2|737223.2|738214.2|737214.2|738223.2|737223.2|738212.7|737212.7|21
1621423980000|2021-05-19 11:33:00|738197.1|737197.1|738202.9|737202.9|738215.9|737215.9|738182.9|737182.9|29
1621423990000|2021-05-19 11:33:10|738207.1|737207.1|738201.6|737201.6|738209.4|737209.4|738200.3|737200.3|30
1621424000000|2021-05-19 11:33:20|738202.7|737202.7|738199.2|737199.2|738203|737203|738182.2|737182.2|28
1621424010000|2021-05-19 11:33:30|738193.8|737193.8|738197.5|737197.5|738208.2|737208.2|738187.5|737187.5|20
1621424020000|2021-05-19 11:33:40|738199.7|737199.7|738185.6|737185.6|738208.1|737208.1|738176.7|737176.7|22
1621424030000|2021-05-19 11:33:50|738183.5|737183.5|738188.3|737188.3|738191.5|737191.5|738175.4|737175.4|29
1621424040000|2021-05-19 11:34:00|738186.1|737186.1|738195.3|737195.3|738221.2|737221.2|738177.2|737177.2|33
1621424050000|2021-05-19 11:34:10|738183.5|737183.5|738178.3|737178.3|738192.4|737192.4|738168.2|737168.2|25
1621424060000|2021-05-19 11:34:20|738178.9|737178.9|738203.3|737203.3|738203.3|737203.3|738172|737172|33
1621424070000|2021-05-19 11:34:30|738200.6|737200.6|738177|737177|738210.1|737210.1|738174|737174|33
1621424080000|2021-05-19 11:34:40|738176.1|737176.1|738167.5|737167.5|738202.4|737202.4|738157.3|737157.3|33
1621424090000|2021-05-19 11:34:50|738164.1|737164.1|738139.5|737139.5|738170.7|737170.7|738114.7|737114.7|31
1621424100000|2021-05-19 11:35:00|738131.2|737131.2|738133.1|737133.1|738163.4|737163.4|738121.4|737121.4|38
1621424110000|2021-05-19 11:35:10|738129.4|737129.4|738140.8|737140.8|738168.3|737168.3|738129.4|737129.4|34
1621424120000|2021-05-19 11:35:20|738138.1|737138.1|738144.7|737144.7|738148.1|737148.1|738138.1|737138.1|22
1621424130000|2021-05-19 11:35:30|738139.2|737139.2|738151.5|737151.5|738156.4|737156.4|738133.9|737133.9|28
1621424140000|2021-05-19 11:35:40|738153.7|737153.7|738132|737132|738154.4|737154.4|738131|737131|29
1621424150000|2021-05-19 11:35:50|738124.3|737124.3|738116.4|737116.4|738126.7|737126.7|738102.8|737102.8|29
1621424160000|2021-05-19 11:36:00|738108.6|737108.6|738089.1|737089.1|738108.6|737108.6|738087.3|737087.3|27
1621424170000|2021-05-19 11:36:10|738090.5|737090.5|738090|737090|738108.3|737108.3|738080.3|737080.3|28
1621424180000|2021-05-19 11:36:20|738090.8|737090.8|738102.3|737102.3|738108.7|737108.7|738073|737073|21
1621424190000|2021-05-19 11:36:30|738096.7|737096.7|738090.9|737090.9|738100.6|737100.6|738077.4|737077.4|22
1621424200000|2021-05-19 11:36:40|738091.5|737091.5|738094.6|737094.6|738105.9|737105.9|738069.7|737069.7|29
1621424210000|2021-05-19 11:36:50|738089.2|737089.2|738093.3|737093.3|738110.6|737110.6|738088.8|737088.8|24
1621424220000|2021-05-19 11:37:00|738096.4|737096.4|738093.7|737093.7|738106.6|737106.6|738092.9|737092.9|24
1621424230000|2021-05-19 11:37:10|738100.6|737100.6|738093.4|737093.4|738111.9|737111.9|738092.2|737092.2|25
1621424240000|2021-05-19 11:37:20|738100.7|737100.7|738080.8|737080.8|738100.7|737100.7|738076.4|737076.4|29
1621424250000|2021-05-19 11:37:30|738080.9|737080.9|737979.7|736979.7|738085.8|737085.8|737942.8|736942.8|30
1621424260000|2021-05-19 11:37:40|737991.4|736991.4|737936.7|736936.7|738009.2|737009.2|737884.3|736884.3|32
1621424270000|2021-05-19 11:37:50|737955.2|736955.2|737989.3|736989.3|738004.4|737004.4|737950.8|736950.8|29
1621424280000|2021-05-19 11:38:00|737976.1|736976.1|737997.4|736997.4|738007.6|737007.6|737976.1|736976.1|28
1621424290000|2021-05-19 11:38:10|737997.9|736997.9|738013.6|737013.6|738028.7|737028.7|737997.9|736997.9|31
1621424300000|2021-05-19 11:38:20|738007.2|737007.2|737961.3|736961.3|738007.2|737007.2|737959.7|736959.7|34
1621424310000|2021-05-19 11:38:30|737966|736966|737961|736961|737988|736988|737952.8|736952.8|34
1621424320000|2021-05-19 11:38:40|737960.5|736960.5|737956.2|736956.2|737965.9|736965.9|737935|736935|37
1621424330000|2021-05-19 11:38:50|737956.9|736956.9|737941|736941|737964.2|736964.2|737928.4|736928.4|31
1621424340000|2021-05-19 11:39:00|737937.2|736937.2|737972.5|736972.5|737991.1|736991.1|737935|736935|31
1621424350000|2021-05-19 11:39:10|737976.1|736976.1|737913.4|736913.4|737977.6|736977.6|737884.1|736884.1|29
1621424360000|2021-05-19 11:39:20|737915.5|736915.5|737905|736905|737919.3|736919.3|737904.9|736904.9|25
1621424370000|2021-05-19 11:39:30|737909.2|736909.2|737906.9|736906.9|737923.6|736923.6|737901.2|736901.2|32
1621424380000|2021-05-19 11:39:40|737903.2|736903.2|737865|736865|737908|736908|737865|736865|31
1621424390000|2021-05-19 11:39:50|737876.4|736876.4|737924.2|736924.2|737939.6|736939.6|737861.4|736861.4|31
1621424400000|2021-05-19 11:40:00|737915.1|736915.1|738103.9|737103.9|738138.3|737138.3|737913.3|736913.3|36
1621424410000|2021-05-19 11:40:10|738088.2|737088.2|738129.4|737129.4|738140.8|737140.8|738059.4|737059.4|32
1621424420000|2021-05-19 11:40:20|738131.9|737131.9|738207.7|737207.7|738212.6|737212.6|738118.9|737118.9|35
1621424430000|2021-05-19 11:40:30|738208.7|737208.7|738210.5|737210.5|738224.4|737224.4|738201.6|737201.6|33
1621424440000|2021-05-19 11:40:40|738226.6|737226.6|738202.3|737202.3|738709.4|737227.1|738202.3|736702.2|31
1621424450000|2021-05-19 11:40:50|738208.7|737208.7|738159.6|737159.6|738221.2|737221.2|738137.6|737137.6|31
1621424460000|2021-05-19 11:41:00|738155.2|737155.2|738217.6|737217.6|738650|737217.8|738130.3|736650|36
1621424470000|2021-05-19 11:41:10|738218.9|737218.9|738196.7|737196.7|738223.9|737223.9|738183.6|737183.6|32
1621424480000|2021-05-19 11:41:20|738196.2|737196.2|738221|737221|738223.9|737223.9|738196.2|737196.2|29
1621424490000|2021-05-19 11:41:30|738209.8|737209.8|738215.3|737215.3|738223.1|737223.1|738209.8|737209.8|21
1621424500000|2021-05-19 11:41:40|738216.6|737216.6|738184.3|737184.3|738693.4|737216.6|738181.6|736693.4|29
1621424510000|2021-05-19 11:41:50|738186.2|737186.2|738178.3|737178.3|738202.9|737202.9|738175.3|737175.3|18
1621424520000|2021-05-19 11:42:00|738183.6|737183.6|738149.8|737149.8|738183.9|737183.9|738149.8|737149.8|27
1621424530000|2021-05-19 11:42:10|738146.4|737146.4|738142.1|737142.1|738162.8|737162.8|738126.6|737126.6|33
1621424540000|2021-05-19 11:42:20|738143.1|737143.1|738131.4|737131.4|738143.2|737143.2|738129.1|737129.1|23
1621424550000|2021-05-19 11:42:30|738121.7|737121.7|738104.5|737104.5|738122.4|737122.4|738096.8|737096.8|29
1621424560000|2021-05-19 11:42:40|738104.4|737104.4|738115.4|737115.4|738603.1|737118.9|738073.9|736588.9|32
1621424570000|2021-05-19 11:42:50|738114.8|737114.8|738115.7|737115.7|738132.6|737132.6|738103|737103|29
1621424580000|2021-05-19 11:43:00|738110.7|737110.7|738138.9|737138.9|738141.5|737141.5|738097.2|737097.2|34
1621424590000|2021-05-19 11:43:10|738134.4|737134.4|738135.8|737135.8|738149.1|737149.1|738125.9|737125.9|29
1621424600000|2021-05-19 11:43:20|738133.3|737133.3|738146.6|737146.6|738157.2|737157.2|738129.3|737129.3|26
1621424610000|2021-05-19 11:43:30|738143.2|737143.2|738126.4|737126.4|738155.1|737155.1|738106.8|737106.8|34
1621424620000|2021-05-19 11:43:40|738129.2|737129.2|738127.7|737127.7|738144.4|737144.4|738118.7|737118.7|33
1621424630000|2021-05-19 11:43:50|738126.9|737126.9|738129|737129|738129|737129|738107.4|737107.4|22
1621424640000|2021-05-19 11:44:00|738121.3|737121.3|738130.2|737130.2|738626.7|737138.3|738106.8|736623.1|30
1621424650000|2021-05-19 11:44:10|738131.1|737131.1|738111.4|737111.4|738621|737146.4|738111.4|736607.7|31
1621424660000|2021-05-19 11:44:20|738110.7|737110.7|738132.5|737132.5|738132.5|737132.5|738103.1|737103.1|31
1621424670000|2021-05-19 11:44:30|738125.6|737125.6|738123.1|737123.1|738132.6|737132.6|738113.2|737113.2|27
1621424680000|2021-05-19 11:44:40|738127.3|737127.3|738024.3|737024.3|738128.1|737128.1|738024.3|737024.3|34
1621424690000|2021-05-19 11:44:50|738020.8|737020.8|737865.1|736865.1|738513.7|737020.8|737856.4|736511.5|33
1621424700000|2021-05-19 11:45:00|737853.2|736853.2|737923.3|736923.3|737923.3|736923.3|737849.1|736849.1|31
1621424710000|2021-05-19 11:45:10|737894.2|736894.2|737863.6|736863.6|737894.2|736894.2|737848.3|736848.3|35
1621424720000|2021-05-19 11:45:20|737862.5|736862.5|737871.3|736871.3|737880.1|736880.1|737858.5|736858.5|32
1621424730000|2021-05-19 11:45:30|737869.9|736869.9|737878.4|736878.4|737881.8|736881.8|737867.8|736867.8|27
1621424740000|2021-05-19 11:45:40|737880.4|736880.4|737864.3|736864.3|737883.9|736883.9|737843.3|736843.3|30
1621424750000|2021-05-19 11:45:50|737865.6|736865.6|737847.4|736847.4|737871.6|736871.6|737847.4|736847.4|34
1621424760000|2021-05-19 11:46:00|737850.3|736850.3|737864.9|736864.9|737867.4|736867.4|737846.2|736846.2|29
1621424770000|2021-05-19 11:46:10|737868.4|736868.4|737854.2|736854.2|737879.4|736879.4|737854.2|736854.2|28
1621424780000|2021-05-19 11:46:20|737852.2|736852.2|737834.7|736834.7|737852.2|736852.2|737801.1|736801.1|31
1621424790000|2021-05-19 11:46:30|737835.4|736835.4|737844.5|736844.5|737858.6|736858.6|737798.8|736798.8|34
1621424800000|2021-05-19 11:46:40|737849.3|736849.3|737854.3|736854.3|737870.8|736870.8|737842.1|736842.1|25
1621424810000|2021-05-19 11:46:50|737859.4|736859.4|737865.1|736865.1|737868.7|736868.7|737858|736858|21
1621424820000|2021-05-19 11:47:00|737864|736864|737811.2|736811.2|737868.3|736868.3|737811.2|736811.2|26
1621424830000|2021-05-19 11:47:10|737809.2|736809.2|737862|736862|737875.6|736875.6|737807|736807|36
1621424840000|2021-05-19 11:47:20|737845.8|736845.8|737851|736851|737863.6|736863.6|737836.5|736836.5|31
1621424850000|2021-05-19 11:47:30|737832.6|736832.6|737848.6|736848.6|737850.8|736850.8|737821.6|736821.6|27
1621424860000|2021-05-19 11:47:40|737849.4|736849.4|737823.9|736823.9|737849.4|736849.4|737791.6|736791.6|21
1621424870000|2021-05-19 11:47:50|737826.2|736826.2|737794.1|736794.1|737828.8|736828.8|737794.1|736794.1|25
1621424880000|2021-05-19 11:48:00|737791.9|736791.9|737791.9|736791.9|737799.3|736799.3|737787.5|736787.5|24
1621424890000|2021-05-19 11:48:10|737793.1|736793.1|737789.8|736789.8|737808.3|736808.3|737789.3|736789.3|28
1621424900000|2021-05-19 11:48:20|737788.1|736788.1|737777.2|736777.2|737791.9|736791.9|737769.4|736769.4|18
1621424910000|2021-05-19 11:48:30|737775.9|736775.9|737812.6|736812.6|737827.6|736827.6|737773.5|736773.5|25
1621424920000|2021-05-19 11:48:40|737811.8|736811.8|737818.5|736818.5|737844.6|736844.6|737806.4|736806.4|32
1621424930000|2021-05-19 11:48:50|737817.3|736817.3|737812.2|736812.2|737817.3|736817.3|737795.5|736795.5|28
1621424940000|2021-05-19 11:49:00|737807.1|736807.1|737799.5|736799.5|737812.8|736812.8|737795.3|736795.3|27
1621424950000|2021-05-19 11:49:10|737795.3|736795.3|737797.1|736797.1|737807.1|736807.1|737789|736789|24
1621424960000|2021-05-19 11:49:20|737801.3|736801.3|737692.9|736692.9|737806.5|736806.5|737684|736684|27
1621424970000|2021-05-19 11:49:30|737693.1|736693.1|737680.8|736680.8|737693.1|736693.1|737662.7|736662.7|29
1621424980000|2021-05-19 11:49:40|737679.2|736679.2|737675.5|736675.5|737679.2|736679.2|737674.2|736674.2|22
1621424990000|2021-05-19 11:49:50|737671.4|736671.4|737674.8|736674.8|737678.4|736678.4|737669.4|736669.4|26
1621425000000|2021-05-19 11:50:00|737673.6|736673.6|737674.6|736674.6|737674.6|736674.6|737671|736671|25
1621425010000|2021-05-19 11:50:10|737673.9|736673.9|737668.1|736668.1|737674.5|736674.5|737666.6|736666.6|20
1621425020000|2021-05-19 11:50:20|737664|736664|737677.8|736677.8|737699.5|736699.5|737664|736664|27
1621425030000|2021-05-19 11:50:30|737668.2|736668.2|737669|736669|737677.4|736677.4|737659.8|736659.8|26
1621425040000|2021-05-19 11:50:40|737668.7|736668.7|737676.2|736676.2|737679.8|736679.8|737660.5|736660.5|27
1621425050000|2021-05-19 11:50:50|737677.4|736677.4|737668.1|736668.1|737751.8|736751.8|737667.3|736667.3|24
1621425060000|2021-05-19 11:51:00|737658.2|736658.2|737690|736690|737701.5|736701.5|737658.2|736658.2|31
1621425070000|2021-05-19 11:51:10|737688.6|736688.6|737768.6|736768.6|737768.6|736768.6|737684.4|736684.4|32
1621425080000|2021-05-19 11:51:20|737761.8|736761.8|737766|736766|737796.5|736796.5|737761.8|736761.8|33
1621425090000|2021-05-19 11:51:30|737765.3|736765.3|737743.5|736743.5|737766.5|736766.5|737740.7|736740.7|26
1621425100000|2021-05-19 11:51:40|737743.1|736743.1|737703.7|736703.7|737750.9|736750.9|737703.7|736703.7|31
1621425110000|2021-05-19 11:51:50|737704.6|736704.6|737682.4|736682.4|737704.6|736704.6|737676.8|736676.8|32
1621425120000|2021-05-19 11:52:00|737669.1|736669.1|737684.3|736684.3|737701.6|736701.6|737669.1|736669.1|37
1621425130000|2021-05-19 11:52:10|737682.9|736682.9|737692.2|736692.2|737693|736693|737651.6|736651.6|37
1621425140000|2021-05-19 11:52:20|737691.8|736691.8|737734|736734|737734.9|736734.9|737682.9|736682.9|32
1621425150000|2021-05-19 11:52:30|737732.6|736732.6|737686.1|736686.1|737732.6|736732.6|737672.6|736672.6|26
1621425160000|2021-05-19 11:52:40|737688.9|736688.9|737690.6|736690.6|737697.2|736697.2|737662|736662|21
1621425170000|2021-05-19 11:52:50|737690.9|736690.9|737715.2|736715.2|737728.7|736728.7|737686.5|736686.5|27
1621425180000|2021-05-19 11:53:00|737704.2|736704.2|737742|736742|737747.9|736747.9|737696.3|736696.3|29
1621425190000|2021-05-19 11:53:10|737744.7|736744.7|737764.5|736764.5|738260.2|736780.1|737739.3|736260.2|30
1621425200000|2021-05-19 11:53:20|737761.5|736761.5|737762|736762|737768.9|736768.9|737760.8|736760.8|16
1621425210000|2021-05-19 11:53:30|737757.9|736757.9|737746.8|736746.8|737766.5|736766.5|737733.9|736733.9|29
1621425220000|2021-05-19 11:53:40|737748.7|736748.7|737755.6|736755.6|737755.6|736755.6|737743|736743|18
1621425230000|2021-05-19 11:53:50|737756.6|736756.6|737739|736739|737757.2|736757.2|737735.9|736735.9|20
1621425240000|2021-05-19 11:54:00|737744.8|736744.8|737757.6|736757.6|737769.7|736769.7|737735.4|736735.4|35
1621425250000|2021-05-19 11:54:10|737756.7|736756.7|737738.7|736738.7|737774.3|736774.3|737729.7|736729.7|30
1621425260000|2021-05-19 11:54:20|737738.3|736738.3|737753.6|736753.6|737753.7|736753.7|737727.2|736727.2|24
1621425270000|2021-05-19 11:54:30|737751.6|736751.6|737788.1|736788.1|737791.1|736791.1|737744.8|736744.8|28
1621425280000|2021-05-19 11:54:40|737787.2|736787.2|737679.9|736679.9|737790.5|736790.5|737677|736677|36
1621425290000|2021-05-19 11:54:50|737678.1|736678.1|737705|736705|737740|736740|737678.1|736678.1|38
1621425300000|2021-05-19 11:55:00|737697.7|736697.7|737675.3|736675.3|737697.7|736697.7|737659|736659|38
1621425310000|2021-05-19 11:55:10|737674.8|736674.8|737671.6|736671.6|737682.5|736682.5|737659.1|736659.1|33
1621425320000|2021-05-19 11:55:20|737672.4|736672.4|737683.9|736683.9|737696.1|736696.1|737671.3|736671.3|32
1621425330000|2021-05-19 11:55:30|737680.1|736680.1|737689.4|736689.4|737694.4|736694.4|737680.1|736680.1|27
1621425340000|2021-05-19 11:55:40|737688.9|736688.9|737700.7|736700.7|737716.5|736716.5|737686.3|736686.3|36
1621425350000|2021-05-19 11:55:50|737706.5|736706.5|737700.7|736700.7|737708.1|736708.1|737695.5|736695.5|28
1621425360000|2021-05-19 11:56:00|737694.4|736694.4|737699.1|736699.1|737725.8|736725.8|737687.1|736687.1|30
1621425370000|2021-05-19 11:56:10|737700.9|736700.9|737695.3|736695.3|737707.1|736707.1|737676.6|736676.6|31
1621425380000|2021-05-19 11:56:20|737698.3|736698.3|737744|736744|737751.6|736751.6|737693.4|736693.4|30
1621425390000|2021-05-19 11:56:30|737741.3|736741.3|737782.8|736782.8|737790.9|736790.9|737732.2|736732.2|34
1621425400000|2021-05-19 11:56:40|737784.7|736784.7|737775.9|736775.9|737805.5|736805.5|737771.1|736771.1|33
1621425410000|2021-05-19 11:56:50|737779.3|736779.3|737828.1|736828.1|737828.6|736828.6|737778|736778|35
1621425420000|2021-05-19 11:57:00|737801.3|736801.3|737861.7|736861.7|737862.5|736862.5|737801.1|736801.1|37
1621425430000|2021-05-19 11:57:10|737861.8|736861.8|737841.4|736841.4|737861.8|736861.8|737830|736830|32
1621425440000|2021-05-19 11:57:20|737839.5|736839.5|737852.8|736852.8|737852.8|736852.8|737835.7|736835.7|29
1621425450000|2021-05-19 11:57:30|737845.2|736845.2|737880.9|736880.9|737886.5|736886.5|737845.2|736845.2|38
1621425460000|2021-05-19 11:57:40|737881|736881|737856.2|736856.2|737881.2|736881.2|737851.1|736851.1|29
1621425470000|2021-05-19 11:57:50|737853.8|736853.8|737869.2|736869.2|737877.1|736877.1|737853.8|736853.8|33
1621425480000|2021-05-19 11:58:00|737864.6|736864.6|737875.3|736875.3|737879.9|736879.9|737857.2|736857.2|32
1621425490000|2021-05-19 11:58:10|737878.1|736878.1|737859.4|736859.4|737882.5|736882.5|737838.7|736838.7|32
1621425500000|2021-05-19 11:58:20|737857.5|736857.5|737863.7|736863.7|737869.8|736869.8|737833.7|736833.7|26
1621425510000|2021-05-19 11:58:30|737860.1|736860.1|737862.7|736862.7|737886.7|736886.7|737857.2|736857.2|29
1621425520000|2021-05-19 11:58:40|737861.9|736861.9|737866.3|736866.3|737873|736873|737857.1|736857.1|34
1621425530000|2021-05-19 11:58:50|737865.6|736865.6|737869.1|736869.1|737878.5|736878.5|737865|736865|31
1621425540000|2021-05-19 11:59:00|737862.4|736862.4|737851.2|736851.2|737872.4|736872.4|737841.4|736841.4|30
1621425550000|2021-05-19 11:59:10|737851.3|736851.3|737867.1|736867.1|737872.8|736872.8|737847.4|736847.4|34
1621425560000|2021-05-19 11:59:20|737866.6|736866.6|737869.2|736869.2|737881.2|736881.2|737866.5|736866.5|35
1621425570000|2021-05-19 11:59:30|737854.5|736854.5|737870.4|736870.4|737875.9|736875.9|737854.5|736854.5|37
1621425580000|2021-05-19 11:59:40|737868.1|736868.1|737880.1|736880.1|737880.1|736880.1|737857.5|736857.5|27
1621425590000|2021-05-19 11:59:50|737879.1|736879.1|737870.7|736870.7|737891.3|736891.3|737868.6|736868.6|33
1621425600000|2021-05-19 12:00:00|737875.9|736875.9|737889.9|736889.9|737896.4|736896.4|737873.5|736873.5|38
1621425610000|2021-05-19 12:00:10|737887.6|736887.6|737892.1|736892.1|737893.3|736893.3|737879.2|736879.2|23
1621425620000|2021-05-19 12:00:20|737890.6|736890.6|737887.1|736887.1|737894.1|736894.1|737885.3|736885.3|20
1621425630000|2021-05-19 12:00:30|737886.6|736886.6|737843|736843|737890.3|736890.3|737843|736843|36
1621425640000|2021-05-19 12:00:40|737864.5|736864.5|737846.6|736846.6|737864.5|736864.5|737830.1|736830.1|34
1621425650000|2021-05-19 12:00:50|737844.3|736844.3|737886.2|736886.2|737894.3|736894.3|737841.1|736841.1|27
1621425660000|2021-05-19 12:01:00|737889|736889|737884.3|736884.3|737900.1|736900.1|737878.6|736878.6|37
1621425670000|2021-05-19 12:01:10|737884|736884|737872.6|736872.6|737884.7|736884.7|737860|736860|30
1621425680000|2021-05-19 12:01:20|737869.8|736869.8|737927.7|736927.7|737932.9|736932.9|737862.8|736862.8|29
1621425690000|2021-05-19 12:01:30|737928.3|736928.3|737908.2|736908.2|737928.3|736928.3|737884.9|736884.9|36
1621425700000|2021-05-19 12:01:40|737906.5|736906.5|737909|736909|737910.7|736910.7|737881.6|736881.6|37
1621425710000|2021-05-19 12:01:50|737906.7|736906.7|737921.1|736921.1|737926.1|736926.1|737896.7|736896.7|34
1621425720000|2021-05-19 12:02:00|737920|736920|737934.5|736934.5|737939.9|736939.9|737907.4|736907.4|32
1621425730000|2021-05-19 12:02:10|737934.7|736934.7|738048.5|737048.5|738048.5|737048.5|737933.6|736933.6|32
1621425740000|2021-05-19 12:02:20|738056.7|737056.7|738039.2|737039.2|738071.5|737071.5|738039.2|737039.2|31
1621425750000|2021-05-19 12:02:30|738028.2|737028.2|738036.6|737036.6|738048.9|737048.9|738017.2|737017.2|38
1621425760000|2021-05-19 12:02:40|738043.5|737043.5|737972.1|736972.1|738043.5|737043.5|737972.1|736972.1|38
1621425770000|2021-05-19 12:02:50|737975.6|736975.6|737977.4|736977.4|738029.6|737029.6|737964.5|736964.5|37
1621425780000|2021-05-19 12:03:00|737974.5|736974.5|737972.6|736972.6|737995.9|736995.9|737958.6|736958.6|39
1621425790000|2021-05-19 12:03:10|737970.7|736970.7|738000.3|737000.3|738003.9|737003.9|737969.5|736969.5|38
1621425800000|2021-05-19 12:03:20|738001.8|737001.8|737905.9|736905.9|738001.8|737001.8|737874.6|736874.6|38
1621425810000|2021-05-19 12:03:30|737881|736881|737894.4|736894.4|737902.2|736902.2|737878.2|736878.2|30
1621425820000|2021-05-19 12:03:40|737893.1|736893.1|737908.9|736908.9|737908.9|736908.9|737863.8|736863.8|38
1621425830000|2021-05-19 12:03:50|737891.2|736891.2|737947.3|736947.3|737962.1|736962.1|737884.9|736884.9|32
1621425840000|2021-05-19 12:04:00|737926.4|736926.4|737939.1|736939.1|737942.9|736942.9|737894.8|736894.8|37
1621425850000|2021-05-19 12:04:10|737931.7|736931.7|737743|736743|738389.1|736931.7|737743|736389.1|30
1621425860000|2021-05-19 12:04:20|737734.6|736734.6|737779.1|736779.1|737781.7|736781.7|737734.6|736734.6|31
1621425870000|2021-05-19 12:04:30|737780|736780|737743.1|736743.1|737796.4|736796.4|737736.6|736736.6|31
1621425880000|2021-05-19 12:04:40|737742.3|736742.3|737734.3|736734.3|737745.9|736745.9|737728.7|736728.7|25
1621425890000|2021-05-19 12:04:50|737730.8|736730.8|737805.1|736805.1|737805.6|736805.6|737730.8|736730.8|31
1621425900000|2021-05-19 12:05:00|737796|736796|737806.2|736806.2|737818.9|736818.9|737788.5|736788.5|31
1621425910000|2021-05-19 12:05:10|737802.2|736802.2|737785.5|736785.5|737806.3|736806.3|737774.5|736774.5|33
1621425920000|2021-05-19 12:05:20|737774.3|736774.3|737751.2|736751.2|737781.9|736781.9|737740.4|736740.4|27
1621425930000|2021-05-19 12:05:30|737738.6|736738.6|737746.8|736746.8|737753.8|736753.8|737732.9|736732.9|17
1621425940000|2021-05-19 12:05:40|737737.8|736737.8|737708.2|736708.2|737753.3|736753.3|737679.2|736679.2|28
1621425950000|2021-05-19 12:05:50|737709.5|736709.5|737687.8|736687.8|737709.5|736709.5|737686.9|736686.9|30
1621425960000|2021-05-19 12:06:00|737707.7|736707.7|737730.3|736730.3|737751.3|736751.3|737707.7|736707.7|32
1621425970000|2021-05-19 12:06:10|737731.6|736731.6|737690.9|736690.9|737745.3|736745.3|737681.5|736681.5|28
1621425980000|2021-05-19 12:06:20|737693.3|736693.3|737680|736680|737695.6|736695.6|737680|736680|26
1621425990000|2021-05-19 12:06:30|737672.3|736672.3|737658|736658|737672.7|736672.7|737558.4|736558.4|37
1621426000000|2021-05-19 12:06:40|737656.7|736656.7|737611.9|736611.9|737665.5|736665.5|737608.2|736608.2|29
1621426010000|2021-05-19 12:06:50|737611.6|736611.6|737649.4|736649.4|737656.4|736656.4|737610.7|736610.7|30
1621426020000|2021-05-19 12:07:00|737641|736641|737641.1|736641.1|737646.1|736646.1|737621|736621|27
1621426030000|2021-05-19 12:07:10|737646.1|736646.1|737628.3|736628.3|737650.9|736650.9|737626.4|736626.4|28
1621426040000|2021-05-19 12:07:20|737632.4|736632.4|737652.9|736652.9|737655.5|736655.5|737632.4|736632.4|25
1621426050000|2021-05-19 12:07:30|737654.3|736654.3|737671.8|736671.8|737671.8|736671.8|737646.3|736646.3|25
1621426060000|2021-05-19 12:07:40|737671.4|736671.4|737632.9|736632.9|737674.8|736674.8|737631.2|736631.2|19
1621426070000|2021-05-19 12:07:50|737633|736633|737635.4|736635.4|737639.2|736639.2|737629.8|736629.8|25
1621426080000|2021-05-19 12:08:00|737634.2|736634.2|737630|736630|737643.8|736643.8|737630|736630|29
1621426090000|2021-05-19 12:08:10|737630.7|736630.7|737625.7|736625.7|737631.7|736631.7|737596.2|736596.2|33
1621426100000|2021-05-19 12:08:20|737625.3|736625.3|737628.4|736628.4|737647.7|736647.7|737625|736625|24
1621426110000|2021-05-19 12:08:30|737625.4|736625.4|737643.1|736643.1|737644|736644|737625.4|736625.4|30
1621426120000|2021-05-19 12:08:40|737643.4|736643.4|737632.9|736632.9|737643.4|736643.4|737619.8|736619.8|25
1621426130000|2021-05-19 12:08:50|737632.8|736632.8|737643.7|736643.7|737664.8|736664.8|737632.7|736632.7|30
1621426140000|2021-05-19 12:09:00|737641|736641|737654.5|736654.5|737657.2|736657.2|737624.5|736624.5|28
1621426150000|2021-05-19 12:09:10|737654|736654|737641.4|736641.4|737658.2|736658.2|737640|736640|26
1621426160000|2021-05-19 12:09:20|737643.9|736643.9|737592.7|736592.7|737656.1|736656.1|737587.9|736587.9|31
1621426170000|2021-05-19 12:09:30|737606.5|736606.5|737630.8|736630.8|737652.2|736652.2|737606.5|736606.5|33
1621426180000|2021-05-19 12:09:40|737630.3|736630.3|737613.8|736613.8|737631.2|736631.2|737601|736601|31
1621426190000|2021-05-19 12:09:50|737618.4|736618.4|737641.1|736641.1|737644.8|736644.8|737616.4|736616.4|30
1621426200000|2021-05-19 12:10:00|737635.1|736635.1|737685.8|736685.8|737698.3|736698.3|737624.9|736624.9|32
1621426210000|2021-05-19 12:10:10|737683.3|736683.3|737673.9|736673.9|737688.9|736688.9|737658.4|736658.4|30
1621426220000|2021-05-19 12:10:20|737672.5|736672.5|737686.8|736686.8|737706.9|736706.9|737672.5|736672.5|28
1621426230000|2021-05-19 12:10:30|737686.1|736686.1|737633.1|736633.1|737686.1|736686.1|737616.1|736616.1|36
1621426240000|2021-05-19 12:10:40|737633.2|736633.2|737607.3|736607.3|737640.6|736640.6|737607.3|736607.3|32
1621426250000|2021-05-19 12:10:50|737607.5|736607.5|737615.5|736615.5|737621.1|736621.1|737559.2|736559.2|32
1621426260000|2021-05-19 12:11:00|737617.1|736617.1|737611.6|736611.6|737626.7|736626.7|737606.5|736606.5|40
1621426270000|2021-05-19 12:11:10|737603|736603|737567.2|736567.2|737603|736603|737521.5|736521.5|36
1621426280000|2021-05-19 12:11:20|737565.5|736565.5|737585.6|736585.6|737599.4|736599.4|737557.1|736557.1|33
1621426290000|2021-05-19 12:11:30|737573.6|736573.6|737614.4|736614.4|737614.4|736614.4|737568.9|736568.9|24
1621426300000|2021-05-19 12:11:40|737617.9|736617.9|737629.3|736629.3|737634.2|736634.2|737588.5|736588.5|30
1621426310000|2021-05-19 12:11:50|737627.6|736627.6|737636.3|736636.3|737640.6|736640.6|737620.2|736620.2|28
1621426320000|2021-05-19 12:12:00|737632.7|736632.7|737623.3|736623.3|737633|736633|737593.6|736593.6|28
1621426330000|2021-05-19 12:12:10|737627.1|736627.1|737652.6|736652.6|737652.8|736652.8|737602.2|736602.2|36
1621426340000|2021-05-19 12:12:20|737651.4|736651.4|737652.3|736652.3|737654.4|736654.4|737637|736637|26
1621426350000|2021-05-19 12:12:30|737648|736648|737647.1|736647.1|737681.6|736681.6|737640.8|736640.8|28
1621426360000|2021-05-19 12:12:40|737646.5|736646.5|738171.5|736171.5|738171.5|736678.1|737637.8|736171.5|31
1621426370000|2021-05-19 12:12:50|738162.9|736162.9|737674.4|736674.4|738162.9|736687|737665.4|736162.9|26
1621426380000|2021-05-19 12:13:00|737679.6|736679.6|737648.1|736648.1|737680.7|736680.7|737629|736629|30
1621426390000|2021-05-19 12:13:10|737664.2|736664.2|737627.5|736627.5|738166.7|736664.2|737627.5|736159.8|34
1621426400000|2021-05-19 12:13:20|737628.3|736628.3|737643.7|736643.7|737643.7|736643.7|737625|736625|31
1621426410000|2021-05-19 12:13:30|737641.2|736641.2|737639.9|736639.9|737644.2|736644.2|737625.5|736625.5|29
1621426420000|2021-05-19 12:13:40|737641|736641|737665|736665|738131.5|736675.7|737609.2|736131.5|31
1621426430000|2021-05-19 12:13:50|737666|736666|737677.2|736677.2|737677.2|736677.2|737621.7|736621.7|26
1621426440000|2021-05-19 12:14:00|737672.8|736672.8|737663.5|736663.5|737672.8|736672.8|737652.5|736652.5|25
1621426450000|2021-05-19 12:14:10|737664.5|736664.5|737658.5|736658.5|737672|736672|737634|736634|21
1621426460000|2021-05-19 12:14:20|737659.2|736659.2|737655.9|736655.9|737661.5|736661.5|737649.4|736649.4|24
1621426470000|2021-05-19 12:14:30|737643.4|736643.4|737629.5|736629.5|737648.6|736648.6|737627.9|736627.9|22
1621426480000|2021-05-19 12:14:40|737632.6|736632.6|737598.5|736598.5|737632.6|736632.6|737583.2|736583.2|32
1621426490000|2021-05-19 12:14:50|737596.1|736596.1|737648.9|736648.9|737655|736655|737583.6|736583.6|31
1621426500000|2021-05-19 12:15:00|737638.6|736638.6|737632|736632|737641.5|736641.5|737600|736600|32
1621426510000|2021-05-19 12:15:10|737636.2|736636.2|737648.7|736648.7|737654.8|736654.8|737632.2|736632.2|29
1621426520000|2021-05-19 12:15:20|737647|736647|737644.6|736644.6|737650.8|736650.8|737641.3|736641.3|16
1621426530000|2021-05-19 12:15:30|737648.3|736648.3|737661|736661|737665.4|736665.4|737637.2|736637.2|23
1621426540000|2021-05-19 12:15:40|737662.3|736662.3|737663.9|736663.9|737668.1|736668.1|737661.9|736661.9|21
1621426550000|2021-05-19 12:15:50|737662.8|736662.8|737592.2|736592.2|737666|736666|737592.2|736592.2|27
1621426560000|2021-05-19 12:16:00|737588.5|736588.5|737539.1|736539.1|737601.9|736601.9|737536.8|736536.8|33
1621426570000|2021-05-19 12:16:10|737545.9|736545.9|737554.6|736554.6|737557.4|736557.4|737538.6|736538.6|21
1621426580000|2021-05-19 12:16:20|737557.3|736557.3|737536.2|736536.2|737603.6|736603.6|737527.8|736527.8|34
1621426590000|2021-05-19 12:16:30|737534.7|736534.7|737589.5|736589.5|737591.4|736591.4|737533.1|736533.1|30
1621426600000|2021-05-19 12:16:40|737589.9|736589.9|737575.8|736575.8|737648.6|736648.6|737569.6|736569.6|29
1621426610000|2021-05-19 12:16:50|737583.3|736583.3|737611.3|736611.3|737627.9|736627.9|737570.5|736570.5|33
1621426620000|2021-05-19 12:17:00|737614.3|736614.3|737606|736606|737614.3|736614.3|737570.1|736570.1|35
1621426630000|2021-05-19 12:17:10|737604.6|736604.6|737561.4|736561.4|737620.9|736620.9|737541.8|736541.8|25
1621426640000|2021-05-19 12:17:20|737563|736563|737550.9|736550.9|737563|736563|737533.3|736533.3|32
1621426650000|2021-05-19 12:17:30|737551.2|736551.2|737599.7|736599.7|737605.7|736605.7|737551.2|736551.2|22
1621426660000|2021-05-19 12:17:40|737601.2|736601.2|737584.9|736584.9|737601.2|736601.2|737584.3|736584.3|22
1621426670000|2021-05-19 12:17:50|737585.3|736585.3|737559.2|736559.2|737587.8|736587.8|737558.9|736558.9|28
1621426680000|2021-05-19 12:18:00|737564.4|736564.4|737573.9|736573.9|737584.3|736584.3|737557.1|736557.1|31
1621426690000|2021-05-19 12:18:10|737572.4|736572.4|737580.5|736580.5|737583.7|736583.7|737557.2|736557.2|29
1621426700000|2021-05-19 12:18:20|737580.8|736580.8|737553.5|736553.5|737581|736581|737551.5|736551.5|19
1621426710000|2021-05-19 12:18:30|737553.2|736553.2|737576.2|736576.2|737581|736581|737547.1|736547.1|22
1621426720000|2021-05-19 12:18:40|737571.7|736571.7|737575.5|736575.5|737587.6|736587.6|737570.9|736570.9|22
1621426730000|2021-05-19 12:18:50|737570.2|736570.2|737550|736550|737580.8|736580.8|737550|736550|20
1621426740000|2021-05-19 12:19:00|737546.9|736546.9|737568.5|736568.5|737580.7|736580.7|737505.7|736505.7|34
1621426750000|2021-05-19 12:19:10|737580.9|736580.9|737573.8|736573.8|737597.1|736597.1|737573.8|736573.8|30
1621426760000|2021-05-19 12:19:20|737596.6|736596.6|737583|736583|737596.6|736596.6|737572.6|736572.6|27
1621426770000|2021-05-19 12:19:30|737569.2|736569.2|737591.7|736591.7|737591.7|736591.7|737556.4|736556.4|27
1621426780000|2021-05-19 12:19:40|737578.9|736578.9|737566.1|736566.1|737584.3|736584.3|737546.2|736546.2|31
1621426790000|2021-05-19 12:19:50|737567.5|736567.5|737590|736590|737590|736590|737566.4|736566.4|23
1621426800000|2021-05-19 12:20:00|737584.9|736584.9|737542.2|736542.2|737584.9|736584.9|737529|736529|33
1621426810000|2021-05-19 12:20:10|737538.9|736538.9|737526.2|736526.2|737560.6|736560.6|737519.6|736519.6|31
1621426820000|2021-05-19 12:20:20|737526.5|736526.5|737396.9|736396.9|737780.8|736526.5|737289.5|735780.8|37
1621426830000|2021-05-19 12:20:30|737385.2|736385.2|737371.5|736371.5|737859.7|736385.2|737353.5|735859.7|39
1621426840000|2021-05-19 12:20:40|737371.9|736371.9|737366.7|736366.7|737856.7|736372.4|737344.7|735856.7|30
1621426850000|2021-05-19 12:20:50|737369.3|736369.3|737377.4|736377.4|737377.4|736377.4|737344.6|736344.6|32
1621426860000|2021-05-19 12:21:00|737365.2|736365.2|737431|736431|737462.9|736462.9|737357.5|736357.5|40
1621426870000|2021-05-19 12:21:10|737440.1|736440.1|737461.3|736461.3|737461.8|736461.8|737426.8|736426.8|29
1621426880000|2021-05-19 12:21:20|737460.2|736460.2|737528.7|736528.7|737528.7|736528.7|737459.9|736459.9|33
1621426890000|2021-05-19 12:21:30|737519|736519|737510.6|736510.6|737524.4|736524.4|737478.3|736478.3|31
1621426900000|2021-05-19 12:21:40|737515.1|736515.1|737555.6|736555.6|738047.8|736564|737507.6|736044.3|31
1621426910000|2021-05-19 12:21:50|737565.3|736565.3|737574.8|736574.8|737577.5|736577.5|737556.4|736556.4|24
1621426920000|2021-05-19 12:22:00|737575.1|736575.1|737564.7|736564.7|737575.1|736575.1|737551.6|736551.6|32
1621426930000|2021-05-19 12:22:10|737564.4|736564.4|737570.5|736570.5|737594.1|736594.1|737564.4|736564.4|30
1621426940000|2021-05-19 12:22:20|737574.7|736574.7|737585.9|736585.9|737609.9|736609.9|737572.7|736572.7|29
1621426950000|2021-05-19 12:22:30|737583.8|736583.8|737602.4|736602.4|737607|736607|737576.4|736576.4|35
1621426960000|2021-05-19 12:22:40|737601.4|736601.4|737592.3|736592.3|737612.7|736612.7|737591.6|736591.6|20
1621426970000|2021-05-19 12:22:50|737594.8|736594.8|737606.7|736606.7|737606.7|736606.7|737594.8|736594.8|15
1621426980000|2021-05-19 12:23:00|737609.4|736609.4|737503.5|736503.5|737618.6|736618.6|737503.5|736503.5|34
1621426990000|2021-05-19 12:23:10|737507|736507|737511.6|736511.6|737519.9|736519.9|737495|736495|31
1621427000000|2021-05-19 12:23:20|737527.5|736527.5|737563|736563|737566.3|736566.3|737518.3|736518.3|34
1621427010000|2021-05-19 12:23:30|737535.2|736535.2|737516.9|736516.9|737535.3|736535.3|737508.1|736508.1|28
1621427020000|2021-05-19 12:23:40|737517.7|736517.7|737518.6|736518.6|737526.7|736526.7|737501.2|736501.2|33
1621427030000|2021-05-19 12:23:50|737520|736520|737604|736604|737605.2|736605.2|737516.6|736516.6|28
1621427040000|2021-05-19 12:24:00|737601.8|736601.8|737606.6|736606.6|737609.4|736609.4|737599.7|736599.7|18
1621427050000|2021-05-19 12:24:10|737606.5|736606.5|737598.4|736598.4|737621.2|736621.2|737598.2|736598.2|25
1621427060000|2021-05-19 12:24:20|737612.6|736612.6|737612.8|736612.8|737616.9|736616.9|737603.7|736603.7|27
1621427070000|2021-05-19 12:24:30|737620.5|736620.5|737696.2|736696.2|737701.2|736701.2|737620.5|736620.5|30
1621427080000|2021-05-19 12:24:40|737687.4|736687.4|737801.8|736801.8|737827.5|736827.5|737686.8|736686.8|33
1621427090000|2021-05-19 12:24:50|737791.8|736791.8|737827|736827|737836.5|736836.5|737791.8|736791.8|35
1621427100000|2021-05-19 12:25:00|737831.6|736831.6|737823.6|736823.6|737849|736849|737815|736815|31
1621427110000|2021-05-19 12:25:10|737822.6|736822.6|737828|736828|737837.9|736837.9|737822.6|736822.6|21
1621427120000|2021-05-19 12:25:20|737830.1|736830.1|737799|736799|737830.1|736830.1|737788.3|736788.3|17
1621427130000|2021-05-19 12:25:30|737805.4|736805.4|737842.6|736842.6|737842.6|736842.6|737787.4|736787.4|27
1621427140000|2021-05-19 12:25:40|737839.1|736839.1|737811|736811|737861|736861|737811|736811|30
1621427150000|2021-05-19 12:25:50|737818|736818|737807.5|736807.5|737819.8|736819.8|737794|736794|33
1621427160000|2021-05-19 12:26:00|737801.9|736801.9|737851.7|736851.7|737852.5|736852.5|737798.3|736798.3|28
1621427170000|2021-05-19 12:26:10|737857.4|736857.4|737855.3|736855.3|737861.9|736861.9|737852.8|736852.8|15
1621427180000|2021-05-19 12:26:20|737841.4|736841.4|737863.7|736863.7|737863.7|736863.7|737841.4|736841.4|18
1621427190000|2021-05-19 12:26:30|737864.4|736864.4|737871.9|736871.9|737873.9|736873.9|737845.4|736845.4|23
1621427200000|2021-05-19 12:26:40|737868.9|736868.9|737896.6|736896.6|737897.7|736897.7|737854|736854|30
1621427210000|2021-05-19 12:26:50|737896.5|736896.5|737889.1|736889.1|737901.1|736901.1|737880|736880|29
1621427220000|2021-05-19 12:27:00|737889.6|736889.6|737891.8|736891.8|737892.2|736892.2|737886.4|736886.4|19
1621427230000|2021-05-19 12:27:10|737891|736891|737729|736729|737891.9|736891.9|737729|736729|17
1621427240000|2021-05-19 12:27:20|737716|736716|737687.3|736687.3|737730.2|736730.2|737680.5|736680.5|30
1621427250000|2021-05-19 12:27:30|737684|736684|737711.5|736711.5|737712.9|736712.9|737681|736681|28
1621427260000|2021-05-19 12:27:40|737711.4|736711.4|737654.7|736654.7|737712.5|736712.5|737643.5|736643.5|24
1621427270000|2021-05-19 12:27:50|737649.1|736649.1|737580.9|736580.9|737653.3|736653.3|737558.4|736558.4|34
1621427280000|2021-05-19 12:28:00|737577.7|736577.7|737660.2|736660.2|737726.6|736726.6|737577.7|736577.7|27
1621427290000|2021-05-19 12:28:10|737660.7|736660.7|737660.6|736660.6|737672.9|736672.9|737653.1|736653.1|23
1621427300000|2021-05-19 12:28:20|737658.2|736658.2|737656.6|736656.6|737664.8|736664.8|737647.5|736647.5|28
1621427310000|2021-05-19 12:28:30|737657.4|736657.4|737641.4|736641.4|737657.4|736657.4|737637|736637|30
1621427320000|2021-05-19 12:28:40|737638.6|736638.6|737621.7|736621.7|737653.3|736653.3|737621.7|736621.7|28
1621427330000|2021-05-19 12:28:50|737624.8|736624.8|737589.2|736589.2|737624.8|736624.8|737578.1|736578.1|33
1621427340000|2021-05-19 12:29:00|737590|736590|737485.8|736485.8|737591.8|736591.8|737465.2|736465.2|34
1621427350000|2021-05-19 12:29:10|737488.6|736488.6|737529|736529|737534|736534|737483.4|736483.4|33
1621427360000|2021-05-19 12:29:20|737538.9|736538.9|737540.6|736540.6|738045.4|736547.2|737490.6|736036|39
1621427370000|2021-05-19 12:29:30|737544|736544|737486.1|736486.1|737590.7|736590.7|737481.5|736481.5|39
1621427380000|2021-05-19 12:29:40|737488.9|736488.9|737504.8|736504.8|737543.6|736543.6|737488.9|736488.9|34
1621427390000|2021-05-19 12:29:50|737528.4|736528.4|737571.6|736571.6|737580.6|736580.6|737528.4|736528.4|37
1621427400000|2021-05-19 12:30:00|737571.2|736571.2|737491.5|736491.5|737597.4|736597.4|737487.2|736487.2|36
1621427410000|2021-05-19 12:30:10|737482.2|736482.2|737649.1|736649.1|737649.1|736649.1|737461.4|736461.4|37
1621427420000|2021-05-19 12:30:20|737643.6|736643.6|737653.6|736653.6|737659.1|736659.1|737643.5|736643.5|28
1621427430000|2021-05-19 12:30:30|737652.2|736652.2|737675|736675|737678.8|736678.8|737640.4|736640.4|34
1621427440000|2021-05-19 12:30:40|737667.5|736667.5|737657.6|736657.6|737681.2|736681.2|737653.4|736653.4|31
1621427450000|2021-05-19 12:30:50|737658.3|736658.3|737749.4|736749.4|737760.9|736760.9|737658.3|736658.3|31
1621427460000|2021-05-19 12:31:00|737749.7|736749.7|737788.6|736788.6|737797.2|736797.2|737737.9|736737.9|35
1621427470000|2021-05-19 12:31:10|737792|736792|737834.7|736834.7|737861.7|736861.7|737787.3|736787.3|34
1621427480000|2021-05-19 12:31:20|737838.6|736838.6|737749.3|736749.3|737840.2|736840.2|737716.8|736716.8|39
1621427490000|2021-05-19 12:31:30|737748.9|736748.9|737735.5|736735.5|737748.9|736748.9|737704.5|736704.5|39
1621427500000|2021-05-19 12:31:40|737733.1|736733.1|737756.8|736756.8|737767.8|736767.8|737720.6|736720.6|37
1621427510000|2021-05-19 12:31:50|737761.5|736761.5|737743.3|736743.3|737778.8|736778.8|737729.1|736729.1|36
1621427520000|2021-05-19 12:32:00|737736.3|736736.3|737760.7|736760.7|738256|736768.2|737730.4|736256|26
1621427530000|2021-05-19 12:32:10|737760.4|736760.4|737765.3|736765.3|737765.3|736765.3|737747.5|736747.5|23
1621427540000|2021-05-19 12:32:20|737769.4|736769.4|737777.2|736777.2|737819.8|736819.8|737753.2|736753.2|34
1621427550000|2021-05-19 12:32:30|737768.9|736768.9|737793|736793|737817.6|736817.6|737768.9|736768.9|31
1621427560000|2021-05-19 12:32:40|737799.8|736799.8|737809.5|736809.5|737821.4|736821.4|737776.8|736776.8|37
1621427570000|2021-05-19 12:32:50|737808.4|736808.4|737786.2|736786.2|737811.6|736811.6|737775.4|736775.4|29
1621427580000|2021-05-19 12:33:00|737808.9|736808.9|737864.7|736864.7|737864.7|736864.7|737808.9|736808.9|33
1621427590000|2021-05-19 12:33:10|737863.5|736863.5|737846.7|736846.7|737866.9|736866.9|737836.8|736836.8|23
1621427600000|2021-05-19 12:33:20|737851.3|736851.3|737874|736874|737881.8|736881.8|737843.1|736843.1|22
1621427610000|2021-05-19 12:33:30|737878.5|736878.5|737953|736953|738019|737019|737866.1|736866.1|35
1621427620000|2021-05-19 12:33:40|737958.7|736958.7|737955.2|736955.2|737967.5|736967.5|737939.3|736939.3|26
1621427630000|2021-05-19 12:33:50|737965.4|736965.4|738024.6|737024.6|738045.9|737045.9|737956.3|736956.3|30
1621427640000|2021-05-19 12:34:00|738019.3|737019.3|738079|737079|738079|737079|738015.2|737015.2|24
1621427650000|2021-05-19 12:34:10|738082.6|737082.6|738065.7|737065.7|738082.6|737082.6|738063.4|737063.4|26
1621427660000|2021-05-19 12:34:20|738072.7|737072.7|738094.4|737094.4|738094.4|737094.4|738062.8|737062.8|25
1621427670000|2021-05-19 12:34:30|738113.9|737113.9|738100.6|737100.6|738113.9|737113.9|738091.6|737091.6|34
1621427680000|2021-05-19 12:34:40|738097.5|737097.5|738087.6|737087.6|738105.1|737105.1|738077|737077|27
1621427690000|2021-05-19 12:34:50|738083.9|737083.9|738063.8|737063.8|738087.4|737087.4|738055.6|737055.6|35
1621427700000|2021-05-19 12:35:00|738066.8|737066.8|737953.5|736953.5|738070.8|737070.8|737917.1|736917.1|39
1621427710000|2021-05-19 12:35:10|737930.4|736930.4|737929.8|736929.8|737945.4|736945.4|737929.8|736929.8|31
1621427720000|2021-05-19 12:35:20|737922.3|736922.3|737894.5|736894.5|737931.3|736931.3|737865.7|736865.7|38
1621427730000|2021-05-19 12:35:30|737890.5|736890.5|737927.3|736927.3|737939.6|736939.6|737890.5|736890.5|25
1621427740000|2021-05-19 12:35:40|737932.6|736932.6|737850.1|736850.1|737932.6|736932.6|737836.6|736836.6|34
1621427750000|2021-05-19 12:35:50|737846|736846|737833.4|736833.4|737846|736846|737809.1|736809.1|32
1621427760000|2021-05-19 12:36:00|737835.4|736835.4|737873.6|736873.6|737878.9|736878.9|737819.5|736819.5|32
1621427770000|2021-05-19 12:36:10|737877.3|736877.3|737919.5|736919.5|737921.7|736921.7|737875.7|736875.7|32
1621427780000|2021-05-19 12:36:20|737920|736920|737892.4|736892.4|737920.4|736920.4|737886.5|736886.5|31
1621427790000|2021-05-19 12:36:30|737892.8|736892.8|737808.1|736808.1|737895.6|736895.6|737798.1|736798.1|24
1621427800000|2021-05-19 12:36:40|737805.9|736805.9|737822.3|736822.3|737845.4|736845.4|737805.9|736805.9|33
1621427810000|2021-05-19 12:36:50|737823.5|736823.5|737881.5|736881.5|737885.9|736885.9|737821|736821|32
1621427820000|2021-05-19 12:37:00|737880|736880|737887.8|736887.8|737901.5|736901.5|737840|736840|34
1621427830000|2021-05-19 12:37:10|737888.8|736888.8|737928.4|736928.4|737928.4|736928.4|737887.9|736887.9|35
1621427840000|2021-05-19 12:37:20|737926|736926|737923|736923|737932.9|736932.9|737902|736902|30
1621427850000|2021-05-19 12:37:30|737914.5|736914.5|737928.6|736928.6|737936.1|736936.1|737909.7|736909.7|26
1621427860000|2021-05-19 12:37:40|737931.8|736931.8|737931.6|736931.6|737936.4|736936.4|737925.4|736925.4|23
1621427870000|2021-05-19 12:37:50|737931.5|736931.5|737930.7|736930.7|737932.2|736932.2|737924.3|736924.3|25
1621427880000|2021-05-19 12:38:00|737930.8|736930.8|737931.6|736931.6|737944.5|736944.5|737921.5|736921.5|31
1621427890000|2021-05-19 12:38:10|737937|736937|737930.5|736930.5|737945.6|736945.6|737925.4|736925.4|24
1621427900000|2021-05-19 12:38:20|737924.4|736924.4|737963.9|736963.9|737963.9|736963.9|737924.4|736924.4|23
1621427910000|2021-05-19 12:38:30|737965.9|736965.9|738067.2|737067.2|738069.8|737069.8|737965.9|736965.9|32
1621427920000|2021-05-19 12:38:40|738067.4|737067.4|738112.8|737112.8|738114.3|737114.3|738058.6|737058.6|29
1621427930000|2021-05-19 12:38:50|738113.6|737113.6|738083.7|737083.7|738113.6|737113.6|738072|737072|37
1621427940000|2021-05-19 12:39:00|738081.8|737081.8|738075.9|737075.9|738093.7|737093.7|738054|737054|36
1621427950000|2021-05-19 12:39:10|738071.5|737071.5|738080.2|737080.2|738091|737091|738070.1|737070.1|31
1621427960000|2021-05-19 12:39:20|738081.5|737081.5|738099.7|737099.7|738101.3|737101.3|738069.5|737069.5|26
1621427970000|2021-05-19 12:39:30|738097.5|737097.5|738081.2|737081.2|738102.5|737102.5|738076.2|737076.2|30
1621427980000|2021-05-19 12:39:40|738083.2|737083.2|738087.6|737087.6|738087.8|737087.8|738075.2|737075.2|22
1621427990000|2021-05-19 12:39:50|738087.7|737087.7|738080.8|737080.8|738578.5|737108.4|738077.9|736578.5|27
1621428000000|2021-05-19 12:40:00|738074.4|737074.4|738095.9|737095.9|738106|737106|738063.8|737063.8|32
1621428010000|2021-05-19 12:40:10|738097.7|737097.7|738096.6|737096.6|738110.5|737110.5|738083.9|737083.9|28
1621428020000|2021-05-19 12:40:20|738087.2|737087.2|738109|737109|738114.8|737114.8|738063|737063|27
1621428030000|2021-05-19 12:40:30|738107.3|737107.3|737997.1|736997.1|738113.3|737113.3|737994.6|736994.6|31
1621428040000|2021-05-19 12:40:40|737997.4|736997.4|737955.1|736955.1|738001.9|737001.9|737948.1|736948.1|38
1621428050000|2021-05-19 12:40:50|737951.4|736951.4|738002.1|737002.1|738002.4|737002.4|737935.5|736935.5|36
1621428060000|2021-05-19 12:41:00|737999.3|736999.3|737971.1|736971.1|738008.2|737008.2|737960.5|736960.5|33
1621428070000|2021-05-19 12:41:10|737936.7|736936.7|737970.2|736970.2|737980.6|736980.6|737933.5|736933.5|32
1621428080000|2021-05-19 12:41:20|737929.5|736929.5|738012.5|737012.5|738437.9|737016.3|737929.5|736435.7|29
1621428090000|2021-05-19 12:41:30|738007.6|737007.6|737953.2|736953.2|738490|737007.6|737953.2|736490|25
1621428100000|2021-05-19 12:41:40|737956.5|736956.5|738011.9|737011.9|738028.5|737028.5|737953.5|736953.5|27
1621428110000|2021-05-19 12:41:50|738011.1|737011.1|738015.8|737015.8|738017.2|737017.2|737987.6|736987.6|21
1621428120000|2021-05-19 12:42:00|738014.6|737014.6|738035|737035|738041.9|737041.9|737982.1|736982.1|31
1621428130000|2021-05-19 12:42:10|738034.3|737034.3|738017.4|737017.4|738035.9|737035.9|738010.6|737010.6|23
1621428140000|2021-05-19 12:42:20|738014.2|737014.2|738025.1|737025.1|738040.2|737040.2|737986.2|736986.2|32
1621428150000|2021-05-19 12:42:30|738032.3|737032.3|738016.3|737016.3|738032.3|737032.3|737988.6|736988.6|18
1621428160000|2021-05-19 12:42:40|738013.1|737013.1|737965.4|736965.4|738026.9|737026.9|737962|736962|24
1621428170000|2021-05-19 12:42:50|737961.4|736961.4|737968.6|736968.6|737968.7|736968.7|737944.7|736944.7|32
1621428180000|2021-05-19 12:43:00|737967|736967|737946.9|736946.9|737968.5|736968.5|737923.1|736923.1|30
1621428190000|2021-05-19 12:43:10|737935|736935|737962.6|736962.6|737962.6|736962.6|737922.7|736922.7|23
1621428200000|2021-05-19 12:43:20|737961.9|736961.9|737981.3|736981.3|737988.8|736988.8|737952.6|736952.6|28
1621428210000|2021-05-19 12:43:30|737978.5|736978.5|737953.6|736953.6|737978.7|736978.7|737925|736925|30
1621428220000|2021-05-19 12:43:40|737954.1|736954.1|737959.8|736959.8|737965.6|736965.6|737937.1|736937.1|33
1621428230000|2021-05-19 12:43:50|737958.9|736958.9|737919.9|736919.9|737958.9|736958.9|737914.8|736914.8|26
1621428240000|2021-05-19 12:44:00|737919.5|736919.5|737931.1|736931.1|737943.5|736943.5|737896|736896|25
1621428250000|2021-05-19 12:44:10|737928.7|736928.7|737925|736925|737938.6|736938.6|737920.4|736920.4|29
1621428260000|2021-05-19 12:44:20|737925.7|736925.7|737906.2|736906.2|737927.6|736927.6|737886.5|736886.5|25
1621428270000|2021-05-19 12:44:30|737902.9|736902.9|738028.9|737028.9|738052.3|737052.3|737897.4|736897.4|30
1621428280000|2021-05-19 12:44:40|738030.1|737030.1|738079.6|737079.6|738092.8|737092.8|738027.7|737027.7|34
1621428290000|2021-05-19 12:44:50|738119.3|737119.3|738096.6|737096.6|738119.3|737119.3|738080.8|737080.8|27
1621428300000|2021-05-19 12:45:00|738098.2|737098.2|738088.7|737088.7|738101.1|737101.1|738054.9|737054.9|40
1621428310000|2021-05-19 12:45:10|738076.7|737076.7|738090.2|737090.2|738106.6|737106.6|738076.7|737076.7|30
1621428320000|2021-05-19 12:45:20|738087|737087|738099.6|737099.6|738148.2|737148.2|738077.6|737077.6|30
1621428330000|2021-05-19 12:45:30|738098.9|737098.9|738060.5|737060.5|738124|737124|738059.7|737059.7|30
1621428340000|2021-05-19 12:45:40|738060.4|737060.4|738050.8|737050.8|738092.1|737092.1|738049.3|737049.3|21
1621428350000|2021-05-19 12:45:50|738048.4|737048.4|738074.5|737074.5|738086.4|737086.4|738048.4|737048.4|30
1621428360000|2021-05-19 12:46:00|738082.5|737082.5|738096.4|737096.4|738096.4|737096.4|738078.5|737078.5|21
1621428370000|2021-05-19 12:46:10|738090.2|737090.2|738083.7|737083.7|738095.8|737095.8|738077.2|737077.2|27
1621428380000|2021-05-19 12:46:20|738094.1|737094.1|738077.1|737077.1|738094.1|737094.1|738063.4|737063.4|30
1621428390000|2021-05-19 12:46:30|738079.4|737079.4|738079.1|737079.1|738090.1|737090.1|738076.6|737076.6|26
1621428400000|2021-05-19 12:46:40|738078.6|737078.6|738066.7|737066.7|738086|737086|738044.7|737044.7|35
1621428410000|2021-05-19 12:46:50|738063.7|737063.7|738021|737021|738082.5|737082.5|738011.2|737011.2|36
1621428420000|2021-05-19 12:47:00|738015.1|737015.1|738071.8|737071.8|738084|737084|738013.3|737013.3|34
1621428430000|2021-05-19 12:47:10|738081.4|737081.4|738121.2|737121.2|738131|737131|738071.7|737071.7|33
1621428440000|2021-05-19 12:47:20|738127.6|737127.6|738104.6|737104.6|738127.6|737127.6|738090.5|737090.5|31
1621428450000|2021-05-19 12:47:30|738111.3|737111.3|738111.5|737111.5|738119.6|737119.6|738107.5|737107.5|31
1621428460000|2021-05-19 12:47:40|738108.8|737108.8|738115.1|737115.1|738116|737116|738106.5|737106.5|27
1621428470000|2021-05-19 12:47:50|738115.6|737115.6|738154.9|737154.9|738154.9|737154.9|738112.6|737112.6|23
1621428480000|2021-05-19 12:48:00|738154.2|737154.2|738162.1|737162.1|738181.5|737181.5|738154.2|737154.2|30
1621428490000|2021-05-19 12:48:10|738160.7|737160.7|738161.1|737161.1|738182.5|737182.5|738157.3|737157.3|19
1621428500000|2021-05-19 12:48:20|738159.4|737159.4|738133.3|737133.3|738193.4|737193.4|738127.7|737127.7|25
1621428510000|2021-05-19 12:48:30|738134.7|737134.7|738065.8|737065.8|738161|737161|738063.8|737063.8|25
1621428520000|2021-05-19 12:48:40|738069.4|737069.4|738072.4|737072.4|738080.8|737080.8|738037.8|737037.8|27
1621428530000|2021-05-19 12:48:50|738071|737071|738042.9|737042.9|738072.3|737072.3|738035|737035|22
1621428540000|2021-05-19 12:49:00|738042.4|737042.4|738050.3|737050.3|738064.5|737064.5|738034|737034|32
1621428550000|2021-05-19 12:49:10|738050.4|737050.4|738071|737071|738071|737071|738050.2|737050.2|28
1621428560000|2021-05-19 12:49:20|738067.5|737067.5|738053.1|737053.1|738083.3|737083.3|738043|737043|25
1621428570000|2021-05-19 12:49:30|738051.8|737051.8|738042.5|737042.5|738062.2|737062.2|738038.9|737038.9|23
1621428580000|2021-05-19 12:49:40|738043.2|737043.2|738044.6|737044.6|738067.1|737067.1|738041.6|737041.6|23
1621428590000|2021-05-19 12:49:50|738042.8|737042.8|738032.4|737032.4|738069.2|737069.2|738032.4|737032.4|30
1621428600000|2021-05-19 12:50:00|738062.7|737062.7|738057.5|737057.5|738073.3|737073.3|738049.1|737049.1|33
1621428610000|2021-05-19 12:50:10|738058.3|737058.3|738077.5|737077.5|738079.1|737079.1|738057.9|737057.9|21
1621428620000|2021-05-19 12:50:20|738066.6|737066.6|738098.2|737098.2|738128.9|737128.9|738066.4|737066.4|26
1621428630000|2021-05-19 12:50:30|738100.9|737100.9|738126.7|737126.7|738127.4|737127.4|738100.6|737100.6|28
1621428640000|2021-05-19 12:50:40|738130.5|737130.5|738151|737151|738151|737151|738109.6|737109.6|26
1621428650000|2021-05-19 12:50:50|738143.1|737143.1|738122.8|737122.8|738143.1|737143.1|738113|737113|33
1621428660000|2021-05-19 12:51:00|738129.5|737129.5|738108|737108|738129.5|737129.5|738102.1|737102.1|32
1621428670000|2021-05-19 12:51:10|738109.3|737109.3|738122.2|737122.2|738136.3|737136.3|738091.5|737091.5|35
1621428680000|2021-05-19 12:51:20|738131.1|737131.1|738113.4|737113.4|738144.3|737144.3|738113.4|737113.4|35
1621428690000|2021-05-19 12:51:30|738110.5|737110.5|738125|737125|738141|737141|738108.9|737108.9|32
1621428700000|2021-05-19 12:51:40|738128.8|737128.8|738127.7|737127.7|738135.8|737135.8|738127.2|737127.2|20
1621428710000|2021-05-19 12:51:50|738129.8|737129.8|738130.4|737130.4|738131.5|737131.5|738117.8|737117.8|24
1621428720000|2021-05-19 12:52:00|738131|737131|738125.3|737125.3|738136|737136|738113.1|737113.1|26
1621428730000|2021-05-19 12:52:10|738130.8|737130.8|738132.1|737132.1|738141.7|737141.7|738109.9|737109.9|34
1621428740000|2021-05-19 12:52:20|738127.1|737127.1|738114|737114|738129.9|737129.9|738108.1|737108.1|28
1621428750000|2021-05-19 12:52:30|738116.5|737116.5|738107.6|737107.6|738126.9|737126.9|738104.8|737104.8|32
1621428760000|2021-05-19 12:52:40|738099|737099|738118.6|737118.6|738119.3|737119.3|738099|737099|29
1621428770000|2021-05-19 12:52:50|738117.4|737117.4|738085.9|737085.9|738118.7|737118.7|738085.9|737085.9|29
1621428780000|2021-05-19 12:53:00|738087.1|737087.1|738095|737095|738107.4|737107.4|738087.1|737087.1|31
1621428790000|2021-05-19 12:53:10|738096.5|737096.5|738084.5|737084.5|738103.2|737103.2|738072.8|737072.8|36
1621428800000|2021-05-19 12:53:20|738086.5|737086.5|737985.8|736985.8|738090.6|737090.6|737963.3|736963.3|33
1621428810000|2021-05-19 12:53:30|737992|736992|738001|737001|738037.1|737037.1|737987.7|736987.7|28
1621428820000|2021-05-19 12:53:40|738004.3|737004.3|737998.5|736998.5|738008.3|737008.3|737992.2|736992.2|26
1621428830000|2021-05-19 12:53:50|737998.6|736998.6|737991.3|736991.3|738019.3|737019.3|737991.3|736991.3|28
1621428840000|2021-05-19 12:54:00|737991.5|736991.5|738012.2|737012.2|738027.7|737027.7|737986|736986|26
1621428850000|2021-05-19 12:54:10|738014|737014|737942.2|736942.2|738016.9|737016.9|737906.5|736906.5|31
1621428860000|2021-05-19 12:54:20|737942.6|736942.6|737904.8|736904.8|737945.4|736945.4|737897.9|736897.9|37
1621428870000|2021-05-19 12:54:30|737903.6|736903.6|737902.1|736902.1|737930.6|736930.6|737880.5|736880.5|33
1621428880000|2021-05-19 12:54:40|737911.2|736911.2|737950.6|736950.6|737955.6|736955.6|737902.8|736902.8|37
1621428890000|2021-05-19 12:54:50|737953.6|736953.6|737985.6|736985.6|738014|737014|737951.6|736951.6|37
1621428900000|2021-05-19 12:55:00|737988|736988|738020.8|737020.8|738021.3|737021.3|737979.9|736979.9|37
1621428910000|2021-05-19 12:55:10|738021.1|737021.1|738040.7|737040.7|738074.1|737074.1|738020.3|737020.3|39
1621428920000|2021-05-19 12:55:20|738044.7|737044.7|738053.9|737053.9|738063.9|737063.9|738037.5|737037.5|30
1621428930000|2021-05-19 12:55:30|738044.8|737044.8|737993.4|736993.4|738050|737050|737985.6|736985.6|31
1621428940000|2021-05-19 12:55:40|737992.2|736992.2|738013.9|737013.9|738037.2|737037.2|737979.6|736979.6|40
1621428950000|2021-05-19 12:55:50|738038.3|737038.3|737995.6|736995.6|738051.1|737051.1|737992|736992|39
1621428960000|2021-05-19 12:56:00|737996.3|736996.3|737968.1|736968.1|738481.4|737001.5|737942.1|736481.4|40
1621428970000|2021-05-19 12:56:10|737975|736975|738011.9|737011.9|738011.9|737011.9|737941|736941|37
1621428980000|2021-05-19 12:56:20|738015.6|737015.6|738017.4|737017.4|738039.5|737039.5|738005.5|737005.5|35
1621428990000|2021-05-19 12:56:30|738022.4|737022.4|737996.6|736996.6|738026.9|737026.9|737996.6|736996.6|26
1621429000000|2021-05-19 12:56:40|737998.2|736998.2|738023.4|737023.4|738043.9|737043.9|737997.2|736997.2|34
1621429010000|2021-05-19 12:56:50|738027.6|737027.6|738019.4|737019.4|738033.8|737033.8|738005.1|737005.1|36
1621429020000|2021-05-19 12:57:00|738019.1|737019.1|738019.6|737019.6|738040.9|737040.9|738002.8|737002.8|35
1621429030000|2021-05-19 12:57:10|738016.1|737016.1|738037.5|737037.5|738060.2|737060.2|738014.8|737014.8|36
1621429040000|2021-05-19 12:57:20|738033.2|737033.2|737917.4|736917.4|738044.1|737044.1|737895.8|736895.8|39
1621429050000|2021-05-19 12:57:30|737915.7|736915.7|737943.9|736943.9|737952.5|736952.5|737905.8|736905.8|35
1621429060000|2021-05-19 12:57:40|737949.4|736949.4|737941.8|736941.8|737959.7|736959.7|737921.1|736921.1|36
1621429070000|2021-05-19 12:57:50|737939.4|736939.4|737966.3|736966.3|737976.3|736976.3|737936.5|736936.5|40
1621429080000|2021-05-19 12:58:00|738010.4|737010.4|738061.7|737061.7|738065.6|737065.6|738010.4|737010.4|37
1621429090000|2021-05-19 12:58:10|738061.8|737061.8|738092.8|737092.8|738116.4|737116.4|738057.1|737057.1|32
1621429100000|2021-05-19 12:58:20|738092.1|737092.1|738083.4|737083.4|738106.3|737106.3|738075.1|737075.1|33
1621429110000|2021-05-19 12:58:30|738081.7|737081.7|738087.2|737087.2|738109.6|737109.6|738075.5|737075.5|31
1621429120000|2021-05-19 12:58:40|738089.1|737089.1|737948.7|736948.7|738106.5|737106.5|737948.7|736948.7|39
1621429130000|2021-05-19 12:58:50|737961.3|736961.3|737920.9|736920.9|737962.5|736962.5|737915.4|736915.4|39
1621429140000|2021-05-19 12:59:00|737923.7|736923.7|737938.1|736938.1|737973|736973|737923.7|736923.7|37
1621429150000|2021-05-19 12:59:10|737931|736931|737923.3|736923.3|737933.9|736933.9|737915.2|736915.2|26
1621429160000|2021-05-19 12:59:20|737913.8|736913.8|737824.9|736824.9|737920.6|736920.6|737815|736815|39
1621429170000|2021-05-19 12:59:30|737831.1|736831.1|737827.5|736827.5|737853.8|736853.8|737806.4|736806.4|37
1621429180000|2021-05-19 12:59:40|737834.2|736834.2|737905.1|736905.1|737933.5|736933.5|737834.2|736834.2|38
1621429190000|2021-05-19 12:59:50|737893.3|736893.3|737931.6|736931.6|737936.6|736936.6|737857|736857|37
1621429200000|2021-05-19 13:00:00|737934.4|736934.4|738029.6|737029.6|738046.2|737046.2|737934.4|736934.4|40
1621429210000|2021-05-19 13:00:10|738030|737030|738041.9|737041.9|738052|737052|738015.1|737015.1|36
1621429220000|2021-05-19 13:00:20|738043.7|737043.7|738036.1|737036.1|738534.5|737043.7|738006.1|736498.5|33
1621429230000|2021-05-19 13:00:30|738036.3|737036.3|738026.6|737026.6|738036.7|737036.7|738022.8|737022.8|31
1621429240000|2021-05-19 13:00:40|738027.5|737027.5|738018.4|737018.4|738027.7|737027.7|737925.8|736925.8|33
1621429250000|2021-05-19 13:00:50|738001.3|737001.3|737988.7|736988.7|738010.9|737010.9|737959.8|736959.8|35
1621429260000|2021-05-19 13:01:00|737996.5|736996.5|738053.1|737053.1|738073.8|737073.8|737991.9|736991.9|37
1621429270000|2021-05-19 13:01:10|738052.9|737052.9|738025.9|737025.9|738067.5|737067.5|737975.9|736975.9|38
1621429280000|2021-05-19 13:01:20|738036.4|737036.4|738068.8|737068.8|738076.6|737076.6|738036.4|737036.4|35
1621429290000|2021-05-19 13:01:30|738070.5|737070.5|738067|737067|738079.3|737079.3|738029|737029|36
1621429300000|2021-05-19 13:01:40|738067.5|737067.5|738139.2|737139.2|738139.2|737139.2|738066.6|737066.6|35
1621429310000|2021-05-19 13:01:50|738140|737140|738137.8|737137.8|738150.1|737150.1|738127.5|737127.5|28
1621429320000|2021-05-19 13:02:00|738133.1|737133.1|738143.2|737143.2|738145.1|737145.1|738126.2|737126.2|31
1621429330000|2021-05-19 13:02:10|738141.9|737141.9|738116|737116|738154|737154|738105.3|737105.3|34
1621429340000|2021-05-19 13:02:20|738107.6|737107.6|738120.6|737120.6|738133.4|737133.4|738106.6|737106.6|25
1621429350000|2021-05-19 13:02:30|738119.4|737119.4|738139.4|737139.4|738139.4|737139.4|738114.7|737114.7|20
1621429360000|2021-05-19 13:02:40|738127.3|737127.3|738139.9|737139.9|738151.5|737151.5|738122|737122|30
1621429370000|2021-05-19 13:02:50|738137.1|737137.1|738136.6|737136.6|738143.1|737143.1|738119.2|737119.2|34
1621429380000|2021-05-19 13:03:00|738126.3|737126.3|738124.5|737124.5|738138.9|737138.9|738105.9|737105.9|38
1621429390000|2021-05-19 13:03:10|738125|737125|738124.6|737124.6|738129.3|737129.3|738108|737108|36
1621429400000|2021-05-19 13:03:20|738121.6|737121.6|738132.7|737132.7|738144.7|737144.7|738102.6|737102.6|33
1621429410000|2021-05-19 13:03:30|738138.4|737138.4|738240.7|737240.7|738240.7|737240.7|738136.1|737136.1|34
1621429420000|2021-05-19 13:03:40|738228.3|737228.3|738129.9|737129.9|738229.8|737229.8|738117.9|737117.9|40
1621429430000|2021-05-19 13:03:50|738132.1|737132.1|738133.3|737133.3|738154.8|737154.8|738092.5|737092.5|36
1621429440000|2021-05-19 13:04:00|738139.5|737139.5|738150.8|737150.8|738166.1|737166.1|738112.3|737112.3|34
1621429450000|2021-05-19 13:04:10|738151.7|737151.7|738242.2|737242.2|738255|737255|738122.7|737122.7|35
1621429460000|2021-05-19 13:04:20|738249.9|737249.9|738296|737296|738318.4|737318.4|738241.7|737241.7|32
1621429470000|2021-05-19 13:04:30|738269.5|737269.5|738289.7|737289.7|738308.7|737308.7|738262|737262|35
1621429480000|2021-05-19 13:04:40|738291.6|737291.6|738247.6|737247.6|738291.6|737291.6|738246.3|737246.3|31
1621429490000|2021-05-19 13:04:50|738276.7|737276.7|738205.1|737205.1|738298.9|737298.9|738205.1|737205.1|37
1621429500000|2021-05-19 13:05:00|738205.4|737205.4|738259.6|737259.6|738313|737313|738205.4|737205.4|36
1621429510000|2021-05-19 13:05:10|738255|737255|738174|737174|738264.4|737264.4|738168.7|737168.7|37
1621429520000|2021-05-19 13:05:20|738175.6|737175.6|738179.4|737179.4|738200.2|737200.2|738153.6|737153.6|33
1621429530000|2021-05-19 13:05:30|738178.1|737178.1|738125.5|737125.5|738185.6|737185.6|738120.8|737120.8|31
1621429540000|2021-05-19 13:05:40|738127.2|737127.2|738028.1|737028.1|738127.2|737127.2|738026.5|737026.5|39
1621429550000|2021-05-19 13:05:50|738026.3|737026.3|738139.4|737139.4|738159.2|737159.2|738011.6|737011.6|34
1621429560000|2021-05-19 13:06:00|738145.8|737145.8|738109.7|737109.7|738152.7|737152.7|738107.9|737107.9|38
1621429570000|2021-05-19 13:06:10|738109.1|737109.1|738026.8|737026.8|738110.6|737110.6|738014.3|737014.3|34
1621429580000|2021-05-19 13:06:20|738013.3|737013.3|737996.1|736996.1|738033.1|737033.1|737996.1|736996.1|30
1621429590000|2021-05-19 13:06:30|737987|736987|737979.8|736979.8|737996.3|736996.3|737962.2|736962.2|35
1621429600000|2021-05-19 13:06:40|737980.5|736980.5|738006.9|737006.9|738018.4|737018.4|737964.7|736964.7|32
1621429610000|2021-05-19 13:06:50|738016.3|737016.3|738068.1|737068.1|738069.1|737069.1|737985.1|736985.1|38
1621429620000|2021-05-19 13:07:00|738065.3|737065.3|738143.5|737143.5|738148.6|737148.6|738037.8|737037.8|34
1621429630000|2021-05-19 13:07:10|738145.6|737145.6|738258.1|737258.1|738274.5|737274.5|738145.6|737145.6|35
1621429640000|2021-05-19 13:07:20|738271.5|737271.5|738325.9|737325.9|738343.7|737343.7|738253.4|737253.4|33
1621429650000|2021-05-19 13:07:30|738319.6|737319.6|738348.4|737348.4|738357.8|737357.8|738313.8|737313.8|30
1621429660000|2021-05-19 13:07:40|738352.7|737352.7|738406.8|737406.8|738406.8|737406.8|738348.3|737348.3|27
1621429670000|2021-05-19 13:07:50|738408.2|737408.2|738397.7|737397.7|738428.9|737428.9|738390|737390|36
1621429680000|2021-05-19 13:08:00|738398.2|737398.2|738401.1|737401.1|738422.7|737422.7|738357.7|737357.7|40
1621429690000|2021-05-19 13:08:10|738406.3|737406.3|738420|737420|738453.5|737453.5|738394.9|737394.9|39
1621429700000|2021-05-19 13:08:20|738418.3|737418.3|738446.8|737446.8|738501.4|737501.4|738410.1|737410.1|39
1621429710000|2021-05-19 13:08:30|738447.6|737447.6|738461|737461|738466.1|737466.1|738332|737332|39
1621429720000|2021-05-19 13:08:40|738456.7|737456.7|738404.2|737404.2|738460.9|737460.9|738404.2|737404.2|34
1621429730000|2021-05-19 13:08:50|738411.1|737411.1|738424|737424|738426.3|737426.3|738377.4|737377.4|36
1621429740000|2021-05-19 13:09:00|738425|737425|738477.4|737477.4|738485.9|737485.9|738423.1|737423.1|34
1621429750000|2021-05-19 13:09:10|738475.2|737475.2|738438.5|737438.5|738476.6|737476.6|738388|737388|38
1621429760000|2021-05-19 13:09:20|738433|737433|738416.2|737416.2|738451.2|737451.2|738416.1|737416.1|39
1621429770000|2021-05-19 13:09:30|738417.7|737417.7|738389.7|737389.7|738433.2|737433.2|738387.9|737387.9|32
1621429780000|2021-05-19 13:09:40|738377.7|737377.7|738345.1|737345.1|738384.1|737384.1|738315.3|737315.3|38
1621429790000|2021-05-19 13:09:50|738342|737342|738354.8|737354.8|738841.3|737356.1|738319|736833.5|34
1621429800000|2021-05-19 13:10:00|738355.3|737355.3|738398.7|737398.7|738408.5|737408.5|738345.8|737345.8|33
1621429810000|2021-05-19 13:10:10|738411.8|737411.8|738396.4|737396.4|738433.5|737433.5|738396.4|737396.4|28
1621429820000|2021-05-19 13:10:20|738400.9|737400.9|738412.5|737412.5|738886.5|737423.5|738385|736885.5|34
1621429830000|2021-05-19 13:10:30|738403|737403|738404.5|737404.5|738418.9|737418.9|738400|737400|24
1621429840000|2021-05-19 13:10:40|738901.5|736901.5|738417.1|737417.1|738914|737425.6|738378.2|736883.1|37
1621429850000|2021-05-19 13:10:50|738422|737422|738428.6|737428.6|738915.5|737436.1|738403.8|736915.5|35
1621429860000|2021-05-19 13:11:00|738429.5|737429.5|738396.3|737396.3|738901.5|737429.5|738385.9|736891.5|31
1621429870000|2021-05-19 13:11:10|738406.4|737406.4|738362.8|737362.8|738875.5|737406.4|738357.5|736874.5|30
1621429880000|2021-05-19 13:11:20|738364.4|737364.4|738399.7|737399.7|738407.9|737407.9|738350.6|737350.6|33
1621429890000|2021-05-19 13:11:30|738404.3|737404.3|738426.6|737426.6|738917|737426.6|738398.2|736903.8|28
1621429900000|2021-05-19 13:11:40|738407.3|737407.3|738413.9|737413.9|738424.6|737424.6|738380.3|737380.3|30
1621429910000|2021-05-19 13:11:50|738423.2|737423.2|738439.7|737439.7|738459|737459|738389.9|737389.9|31
1621429920000|2021-05-19 13:12:00|738449.9|737449.9|738463.1|737463.1|738470.7|737470.7|738437.4|737437.4|35
1621429930000|2021-05-19 13:12:10|738463.5|737463.5|738446.1|737446.1|738463.5|737463.5|738405.7|737405.7|38
1621429940000|2021-05-19 13:12:20|738443.4|737443.4|738400.1|737400.1|738877.9|737464.6|738382.1|736877.9|37
1621429950000|2021-05-19 13:12:30|738410.5|737410.5|738459.9|737459.9|738467.9|737467.9|738405|737405|27
1621429960000|2021-05-19 13:12:40|738459|737459|738459.7|737459.7|738470.8|737470.8|738459|737459|30
1621429970000|2021-05-19 13:12:50|738459.4|737459.4|738483.4|737483.4|738484.5|737484.5|738459.4|737459.4|24
1621429980000|2021-05-19 13:13:00|738481.4|737481.4|738559.4|737559.4|738570.6|737570.6|738459.7|737459.7|35
1621429990000|2021-05-19 13:13:10|738579.6|737579.6|738601.4|737601.4|738602.3|737602.3|738576.2|737576.2|38
1621430000000|2021-05-19 13:13:20|738603.8|737603.8|738585|737585|738607.9|737607.9|738585|737585|28
1621430010000|2021-05-19 13:13:30|738581.3|737581.3|738643.2|737643.2|738645.6|737645.6|738581.3|737581.3|35
1621430020000|2021-05-19 13:13:40|738642.7|737642.7|738672|737672|738705.4|737705.4|738627.8|737627.8|29
1621430030000|2021-05-19 13:13:50|738667.9|737667.9|738670.2|737670.2|738697.2|737697.2|738661.4|737661.4|30
1621430040000|2021-05-19 13:14:00|738675.7|737675.7|738719.8|737719.8|738737.2|737737.2|738661.1|737661.1|33
1621430050000|2021-05-19 13:14:10|738721.2|737721.2|738704.8|737704.8|738723|737723|738686.7|737686.7|40
1621430060000|2021-05-19 13:14:20|738705.2|737705.2|738712.4|737712.4|738728.7|737728.7|738691.8|737691.8|37
1621430070000|2021-05-19 13:14:30|738709.7|737709.7|738561.8|737561.8|738715.2|737715.2|738517.7|737517.7|39
1621430080000|2021-05-19 13:14:40|738567.3|737567.3|738571.7|737571.7|738580.4|737580.4|738537.2|737537.2|34
1621430090000|2021-05-19 13:14:50|738568.5|737568.5|738332.2|737332.2|739057.4|737582.8|738314.4|736921.9|37
1621430100000|2021-05-19 13:15:00|738330.1|737330.1|738345.6|737345.6|738890.6|737374.8|738330.1|736713.2|40
1621430110000|2021-05-19 13:15:10|738336|737336|738485.8|737485.8|738899.7|737525.5|738336|736840.9|39
1621430120000|2021-05-19 13:15:20|738487.5|737487.5|738487.7|737487.7|738525.4|737525.4|738471.9|737471.9|35
1621430130000|2021-05-19 13:15:30|738534.3|737534.3|738489.1|737489.1|738534.3|737534.3|738457.7|737457.7|36
1621430140000|2021-05-19 13:15:40|738465.6|737465.6|738561|737561|738568.2|737568.2|738367.1|737367.1|33
1621430150000|2021-05-19 13:15:50|738567.4|737567.4|739081.1|737081.1|739082.7|737596|738552.1|737078.9|33
1621430160000|2021-05-19 13:16:00|739093.4|737093.4|738949.5|736949.5|739093.4|737598.4|738298|736814.1|40
1621430170000|2021-05-19 13:16:10|738953.3|736953.3|738454.6|737454.6|739013.5|737502.3|738422|736932.5|36
1621430180000|2021-05-19 13:16:20|738957.5|736957.5|738457|737457|738986.3|737484.3|738453.3|736952.3|36
1621430190000|2021-05-19 13:16:30|738462.6|737462.6|739095.3|737095.3|739095.3|737546.3|738453|736966.9|33
1621430200000|2021-05-19 13:16:40|738592|737592|738478.4|737478.4|738612|737612|738431|737431|33
1621430210000|2021-05-19 13:16:50|738473.7|737473.7|738489.3|737489.3|738512.5|737512.5|738462.9|737462.9|35
1621430220000|2021-05-19 13:17:00|738488.6|737488.6|738366.3|737366.3|738496.5|737496.5|738366.3|737366.3|33
1621430230000|2021-05-19 13:17:10|738334.9|737334.9|738370.7|737370.7|738865.5|737387.4|738334.9|736865.5|30
1621430240000|2021-05-19 13:17:20|738383.1|737383.1|738373.2|737373.2|738862.3|737405.6|738342.7|736842.3|34
1621430250000|2021-05-19 13:17:30|738380.6|737380.6|738391.2|737391.2|738413.6|737413.6|738369.6|737369.6|37
1621430260000|2021-05-19 13:17:40|738402.8|737402.8|738700.1|736700.1|738738.6|737404.9|738197.5|736698.4|39
1621430270000|2021-05-19 13:17:50|738699.3|736699.3|738227.6|737227.6|738738|737246|738213.4|736694.3|34
1621430280000|2021-05-19 13:18:00|738227.8|737227.8|738301.5|737301.5|738309.6|737309.6|738208.4|737208.4|37
1621430290000|2021-05-19 13:18:10|738301.7|737301.7|738301.6|737301.6|738308.7|737308.7|738276.2|737276.2|30
1621430300000|2021-05-19 13:18:20|738297.7|737297.7|738343|737343|738355|737355|738297.7|737297.7|28
1621430310000|2021-05-19 13:18:30|738345.3|737345.3|738631.9|736631.9|738668.8|737352.8|738128.5|736631.9|38
1621430320000|2021-05-19 13:18:40|738633.2|736633.2|738128.1|737128.1|738633.2|737130|738113.8|736614.7|34
1621430330000|2021-05-19 13:18:50|738128.5|737128.5|738137.5|737137.5|738634.6|737161|738108|736616.7|37
1621430340000|2021-05-19 13:19:00|738139|737139|738228.9|737228.9|738888.6|737372|738135.4|736856.4|37
1621430350000|2021-05-19 13:19:10|738224|737224|738859.3|736859.3|738869.8|737364.5|738218.4|736724|30
1621430360000|2021-05-19 13:19:20|738359.1|737359.1|738355.9|737355.9|738876.6|737378.9|738160.9|736651.9|36
1621430370000|2021-05-19 13:19:30|738874.5|736874.5|738343.2|737343.2|738874.5|737375.8|738330.3|736847.1|36
1621430380000|2021-05-19 13:19:40|738351.2|737351.2|738427.9|737427.9|738911.4|737427.9|738345.1|736866.9|33
1621430390000|2021-05-19 13:19:50|738412.1|737412.1|738313.9|737313.9|738944.2|737452.6|738302.3|736928.7|38
1621430400000|2021-05-19 13:20:00|738322.6|737322.6|738307.4|737307.4|738322.6|737322.6|738270.7|737270.7|35
1621430410000|2021-05-19 13:20:10|738310.1|737310.1|738323|737323|738823.6|737387|738200.8|736819.2|37
1621430420000|2021-05-19 13:20:20|738324|737324|738326.1|737326.1|738355.9|737355.9|738324|737324|37
1621430430000|2021-05-19 13:20:30|738326|737326|738278.1|737278.1|738327.5|737327.5|738273|737273|34
1621430440000|2021-05-19 13:20:40|738273.3|737273.3|738186.1|737186.1|738283.9|737283.9|738172.9|737172.9|37
1621430450000|2021-05-19 13:20:50|738186.5|737186.5|738306.8|737306.8|738306.8|737306.8|738186.5|737186.5|35
1621430460000|2021-05-19 13:21:00|738299.8|737299.8|738726.9|736726.9|738726.9|737317.9|738151.3|736726.9|37
1621430470000|2021-05-19 13:21:10|738227.7|737227.7|738181|737181|738732.7|737250.7|738181|736732.7|33
1621430480000|2021-05-19 13:21:20|738180.9|737180.9|738229.9|737229.9|738261.5|737261.5|738148.5|737148.5|34
1621430490000|2021-05-19 13:21:30|738230.9|737230.9|738089.4|737089.4|738753.5|737256|738089.3|736753.5|35
1621430500000|2021-05-19 13:21:40|738090|737090|738168.1|737168.1|738698.6|737196.1|738085.5|736683.3|35
1621430510000|2021-05-19 13:21:50|738167.7|737167.7|738173.5|737173.5|738687.6|737198.8|738158.4|736687.6|33
1621430520000|2021-05-19 13:22:00|738171.2|737171.2|738123.3|737123.3|738686.9|737186.2|738112.9|736620.6|40
1621430530000|2021-05-19 13:22:10|738109.7|737109.7|738156.2|737156.2|738606.5|737166.1|738096.3|736602.1|34
1621430540000|2021-05-19 13:22:20|738149.4|737149.4|738612.3|736612.3|738612.3|737160.5|738034.2|736563.1|36
1621430550000|2021-05-19 13:22:30|738611.8|736611.8|738144|737144|738649.7|737166.8|738088.4|736611.8|35
1621430560000|2021-05-19 13:22:40|738145.3|737145.3|738095|737095|738604.9|737148.5|738049.8|736594.2|33
1621430570000|2021-05-19 13:22:50|738084.5|737084.5|738122.4|737122.4|738137.9|737137.9|738084.5|737084.5|33
1621430580000|2021-05-19 13:23:00|738096.8|737096.8|738088.2|737088.2|738109|737109|738058.8|737058.8|32
1621430590000|2021-05-19 13:23:10|738090.1|737090.1|737947.3|736947.3|738108.6|737108.6|737906.5|736906.5|23
1621430600000|2021-05-19 13:23:20|737949.1|736949.1|737892.9|736892.9|737951.8|736951.8|737852.2|736852.2|39
1621430610000|2021-05-19 13:23:30|737891.9|736891.9|737906.2|736906.2|737906.8|736906.8|737862.1|736862.1|37
1621430620000|2021-05-19 13:23:40|737904.3|736904.3|738038.4|737038.4|738038.4|737038.4|737866.8|736866.8|27
1621430630000|2021-05-19 13:23:50|738064|737064|738052.5|737052.5|738082.4|737082.4|738010.8|737010.8|39
1621430640000|2021-05-19 13:24:00|738057.3|737057.3|738027.5|737027.5|738058.2|737058.2|738007.8|737007.8|34
1621430650000|2021-05-19 13:24:10|738029.8|737029.8|737985.2|736985.2|738030.6|737030.6|737985.2|736985.2|30
1621430660000|2021-05-19 13:24:20|737993.1|736993.1|737994.1|736994.1|738004.4|737004.4|737986.2|736986.2|32
1621430670000|2021-05-19 13:24:30|737999.1|736999.1|737949.4|736949.4|738001|737001|737944.8|736944.8|36
1621430680000|2021-05-19 13:24:40|737935|736935|737893.3|736893.3|737947.6|736947.6|737886.6|736886.6|38
1621430690000|2021-05-19 13:24:50|737906.8|736906.8|737925.6|736925.6|737941.7|736941.7|737891.3|736891.3|32
1621430700000|2021-05-19 13:25:00|737926.6|736926.6|737965.5|736965.5|737969.1|736969.1|737926.6|736926.6|33
1621430710000|2021-05-19 13:25:10|737961.4|736961.4|737971.9|736971.9|737982|736982|737957.3|736957.3|35
1621430720000|2021-05-19 13:25:20|737960.1|736960.1|738051.7|737051.7|738068.7|737068.7|737960.1|736960.1|38
1621430730000|2021-05-19 13:25:30|738055|737055|737990.6|736990.6|738529.4|737059.8|737987.5|736525.9|35
1621430740000|2021-05-19 13:25:40|737975.8|736975.8|737981.8|736981.8|737985.4|736985.4|737967.8|736967.8|34
1621430750000|2021-05-19 13:25:50|737982.8|736982.8|738087.8|737087.8|738087.8|737087.8|737955.2|736955.2|27
1621430760000|2021-05-19 13:26:00|738072.8|737072.8|738076.8|737076.8|738591.8|737098.9|738032.2|736570.8|38
1621430770000|2021-05-19 13:26:10|738073.3|737073.3|738041.9|737041.9|738077.8|737077.8|738041.9|737041.9|30
1621430780000|2021-05-19 13:26:20|738047.4|737047.4|738059.9|737059.9|738097.8|737097.8|738037.9|737037.9|32
1621430790000|2021-05-19 13:26:30|738058|737058|738014.9|737014.9|738087.1|737087.1|738014.9|737014.9|37
1621430800000|2021-05-19 13:26:40|738031|737031|737969.7|736969.7|738031|737031|737953.5|736953.5|36
1621430810000|2021-05-19 13:26:50|737963.8|736963.8|738116|737116|738148.7|737148.7|737963.8|736963.8|36
1621430820000|2021-05-19 13:27:00|738111.8|737111.8|738082.7|737082.7|738121.3|737121.3|738082.7|737082.7|35
1621430830000|2021-05-19 13:27:10|738082.9|737082.9|738095.7|737095.7|738112.4|737112.4|738075.3|737075.3|34
1621430840000|2021-05-19 13:27:20|738097.3|737097.3|738074.6|737074.6|738097.3|737097.3|738061.7|737061.7|26
1621430850000|2021-05-19 13:27:30|738071.8|737071.8|738091.7|737091.7|738127|737127|738038.9|737038.9|29
1621430860000|2021-05-19 13:27:40|738089|737089|738098.2|737098.2|738118.4|737118.4|738084.6|737084.6|28
1621430870000|2021-05-19 13:27:50|738096|737096|738148.1|737148.1|738148.1|737148.1|738096|737096|27
1621430880000|2021-05-19 13:28:00|738148|737148|738115|737115|738162.8|737162.8|738097.9|737097.9|27
1621430890000|2021-05-19 13:28:10|738106.8|737106.8|738133.2|737133.2|738145.1|737145.1|738105.1|737105.1|26
1621430900000|2021-05-19 13:28:20|738125.5|737125.5|738159.5|737159.5|738161.7|737161.7|738125.5|737125.5|25
1621430910000|2021-05-19 13:28:30|738241.8|737241.8|738276.4|737276.4|738278.1|737278.1|738171.3|737171.3|27
1621430920000|2021-05-19 13:28:40|738274.8|737274.8|738255.2|737255.2|738290|737290|738237.9|737237.9|28
1621430930000|2021-05-19 13:28:50|738254.3|737254.3|738249.4|737249.4|738262.3|737262.3|738234.5|737234.5|15
1621430940000|2021-05-19 13:29:00|738238.3|737238.3|738256.4|737256.4|738265.7|737265.7|738216.9|737216.9|24
1621430950000|2021-05-19 13:29:10|738256.5|737256.5|738319|737319|738319|737319|738223.5|737223.5|25
1621430960000|2021-05-19 13:29:20|738291.6|737291.6|738231|737231|738294|737294|738213.3|737213.3|25
1621430970000|2021-05-19 13:29:30|738227.8|737227.8|738280.5|737280.5|738291.2|737291.2|738209.8|737209.8|26
1621430980000|2021-05-19 13:29:40|738299.5|737299.5|738316.4|737316.4|738324|737324|738286.8|737286.8|17
1621430990000|2021-05-19 13:29:50|738327|737327|738388.3|737388.3|738388.3|737388.3|738289.7|737289.7|27
1621431000000|2021-05-19 13:30:00|738382.7|737382.7|738327.5|737327.5|738447.2|737447.2|738281.5|737281.5|29
1621431010000|2021-05-19 13:30:10|738305.2|737305.2|738316.7|737316.7|738316.7|737316.7|738257.8|737257.8|28
1621431020000|2021-05-19 13:30:20|738314.7|737314.7|738216.6|737216.6|738350.3|737350.3|738216.6|737216.6|29
1621431030000|2021-05-19 13:30:30|738233.4|737233.4|738739.7|736739.7|738739.7|737257.5|738222.3|736725.1|28
1621431040000|2021-05-19 13:30:40|738231.5|737231.5|738285.5|737285.5|738285.5|737285.5|738231.5|737231.5|28
1621431050000|2021-05-19 13:30:50|738279.1|737279.1|738263.1|737263.1|738285|737285|738262.2|737262.2|27
1621431060000|2021-05-19 13:31:00|738263.9|737263.9|738215.5|737215.5|738274.6|737274.6|738206.5|737206.5|29
1621431070000|2021-05-19 13:31:10|738211.8|737211.8|738206.2|737206.2|738237.9|737237.9|738202.7|737202.7|28
1621431080000|2021-05-19 13:31:20|738198.8|737198.8|738191.2|737191.2|738236.7|737236.7|738164.1|737164.1|28
1621431090000|2021-05-19 13:31:30|738186.5|737186.5|738196.5|737196.5|738261.6|737261.6|738170.6|737170.6|29
1621431100000|2021-05-19 13:31:40|738202.7|737202.7|738293.9|737293.9|738294.3|737294.3|738202.7|737202.7|27
1621431110000|2021-05-19 13:31:50|738292.1|737292.1|738385.5|737385.5|738410.7|737410.7|738292.1|737292.1|29
1621431120000|2021-05-19 13:32:00|738387|737387|738352.4|737352.4|738387|737387|738350.7|737350.7|28
1621431130000|2021-05-19 13:32:10|738351.6|737351.6|738311.7|737311.7|738366.3|737366.3|738288.6|737288.6|29
1621431140000|2021-05-19 13:32:20|738318.2|737318.2|738225.4|737225.4|738338.6|737338.6|738209.7|737209.7|29
1621431150000|2021-05-19 13:32:30|738233.8|737233.8|738302|737302|738302.9|737302.9|738220.7|737220.7|27
1621431160000|2021-05-19 13:32:40|738305.7|737305.7|738283.8|737283.8|738306.6|737306.6|738255.9|737255.9|29
1621431170000|2021-05-19 13:32:50|738285.2|737285.2|738275.6|737275.6|738729.4|737289.5|738228.8|736726.8|28
1621431180000|2021-05-19 13:33:00|738293.5|737293.5|738360.5|737360.5|738365|737365|738293.5|737293.5|28
1621431190000|2021-05-19 13:33:10|738329.8|737329.8|738318|737318|738329.8|737329.8|738290.5|737290.5|28
1621431200000|2021-05-19 13:33:20|738314.9|737314.9|738369.5|737369.5|738377|737377|738314.9|737314.9|29
1621431210000|2021-05-19 13:33:30|738368.4|737368.4|738374.5|737374.5|738392.1|737392.1|738367.4|737367.4|28
1621431220000|2021-05-19 13:33:40|738374.2|737374.2|738334.6|737334.6|738374.2|737374.2|738334.6|737334.6|24
1621431230000|2021-05-19 13:33:50|738342.3|737342.3|738283.5|737283.5|738342.3|737342.3|738253.1|737253.1|29
1621431240000|2021-05-19 13:34:00|738289.6|737289.6|738284.9|737284.9|738303.9|737303.9|738262.9|737262.9|26
1621431250000|2021-05-19 13:34:10|738279.9|737279.9|738270.9|737270.9|738288.5|737288.5|738255.5|737255.5|28
1621431260000|2021-05-19 13:34:20|738265.1|737265.1|738215.8|737215.8|738265.1|737265.1|738215.8|737215.8|27
1621431270000|2021-05-19 13:34:30|738217.8|737217.8|738224.5|737224.5|738224.5|737224.5|738164.9|737164.9|29
1621431280000|2021-05-19 13:34:40|738215.2|737215.2|738191.1|737191.1|738215.2|737215.2|738188.9|737188.9|28
1621431290000|2021-05-19 13:34:50|738195.6|737195.6|738135.4|737135.4|738203.2|737203.2|738134|737134|29
1621431300000|2021-05-19 13:35:00|738136|737136|738126.8|737126.8|738161.7|737161.7|738118.1|737118.1|28
1621431310000|2021-05-19 13:35:10|738131.4|737131.4|738145.6|737145.6|738145.6|737145.6|738117.8|737117.8|26
1621431320000|2021-05-19 13:35:20|738153.5|737153.5|738130.3|737130.3|738153.5|737153.5|738116.4|737116.4|28
1621431330000|2021-05-19 13:35:30|738130.6|737130.6|738115.1|737115.1|738132.8|737132.8|738115|737115|26
1621431340000|2021-05-19 13:35:40|738115|737115|737974.9|736974.9|738115|737115|737970.4|736970.4|28
1621431350000|2021-05-19 13:35:50|737986|736986|737985.6|736985.6|738038.8|737038.8|737981.7|736981.7|27
1621431360000|2021-05-19 13:36:00|737984.6|736984.6|737988.7|736988.7|738000.5|737000.5|737973.2|736973.2|28
1621431370000|2021-05-19 13:36:10|737988|736988|737938.1|736938.1|737988|736988|737901.9|736901.9|26
1621431380000|2021-05-19 13:36:20|737942.5|736942.5|738100.1|737100.1|738586.7|737108.5|737936|736586.7|28
1621431390000|2021-05-19 13:36:30|738104.5|737104.5|738130.4|737130.4|738131|737131|738091.4|737091.4|28
1621431400000|2021-05-19 13:36:40|738125.5|737125.5|738169.6|737169.6|738204.5|737204.5|738125.5|737125.5|25
1621431410000|2021-05-19 13:36:50|738172.9|737172.9|738147.2|737147.2|738174.8|737174.8|738128.3|737128.3|28
1621431420000|2021-05-19 13:37:00|738151.6|737151.6|738182.7|737182.7|738666.8|737214.3|738151.6|736666.8|28
1621431430000|2021-05-19 13:37:10|738190.4|737190.4|738192.8|737192.8|738735.8|737229.3|738173.4|736694.9|29
1621431440000|2021-05-19 13:37:20|738212.7|737212.7|738194.2|737194.2|738212.7|737212.7|738170.5|737170.5|27
1621431450000|2021-05-19 13:37:30|738198.1|737198.1|738227.4|737227.4|738713.5|737236.5|738185.7|736713.5|29
1621431460000|2021-05-19 13:37:40|738227|737227|738271.8|737271.8|738271.8|737271.8|738224.3|737224.3|29
1621431470000|2021-05-19 13:37:50|738264.4|737264.4|738222.3|737222.3|738264.4|737264.4|738191|737191|27
1621431480000|2021-05-19 13:38:00|738231.3|737231.3|738696.4|736696.4|738752.5|737245.5|738152.5|736672.3|29
1621431490000|2021-05-19 13:38:10|738692.8|736692.8|738116.2|737116.2|738720|737237.3|738107.8|736692.8|28
1621431500000|2021-05-19 13:38:20|738114.9|737114.9|738120.4|737120.4|738148.1|737148.1|738113.3|737113.3|28
1621431510000|2021-05-19 13:38:30|738121.7|737121.7|738733.1|736733.1|738733.1|737157.8|738121|736733.1|25
1621431520000|2021-05-19 13:38:40|738751.2|736751.2|738186.6|737186.6|738752.5|737244.8|738170.1|736685.2|28
1621431530000|2021-05-19 13:38:50|738189.9|737189.9|738138.6|737138.6|738189.9|737189.9|738138.6|737138.6|29
1621431540000|2021-05-19 13:39:00|738136|737136|738096.5|737096.5|738136|737136|738076|737076|27
1621431550000|2021-05-19 13:39:10|738099.5|737099.5|738095.9|737095.9|738120.8|737120.8|738090.3|737090.3|27
1621431560000|2021-05-19 13:39:20|738097.6|737097.6|738097.5|737097.5|738108.4|737108.4|738076.7|737076.7|24
1621431570000|2021-05-19 13:39:30|738095.7|737095.7|738079|737079|738105.1|737105.1|738076.3|737076.3|26
1621431580000|2021-05-19 13:39:40|738083.2|737083.2|738075.2|737075.2|738086.8|737086.8|738071.6|737071.6|24
1621431590000|2021-05-19 13:39:50|738081.6|737081.6|738089.6|737089.6|738091.6|737091.6|738070|737070|25
1621431600000|2021-05-19 13:40:00|738089.3|737089.3|738082.5|737082.5|738089.3|737089.3|738061.5|737061.5|23
1621431610000|2021-05-19 13:40:10|738080|737080|738085.6|737085.6|738105.5|737105.5|738080|737080|28
1621431620000|2021-05-19 13:40:20|738096.1|737096.1|738100.2|737100.2|738102.2|737102.2|738079.1|737079.1|26
1621431630000|2021-05-19 13:40:30|738084.3|737084.3|738089.5|737089.5|738097.6|737097.6|738069.3|737069.3|25
1621431640000|2021-05-19 13:40:40|738100.1|737100.1|738028|737028|738106.7|737106.7|738010|737010|28
1621431650000|2021-05-19 13:40:50|738031|737031|737991.3|736991.3|738031|737031|737982|736982|24
1621431660000|2021-05-19 13:41:00|737991.9|736991.9|738008.9|737008.9|738008.9|737008.9|737989.3|736989.3|21
1621431670000|2021-05-19 13:41:10|737989.6|736989.6|738045.6|737045.6|738050.6|737050.6|737987.4|736987.4|28
1621431680000|2021-05-19 13:41:20|738046.9|737046.9|738015.5|737015.5|738047.7|737047.7|737982.1|736982.1|29
1621431690000|2021-05-19 13:41:30|738014.7|737014.7|737998.7|736998.7|738019.3|737019.3|737968|736968|27
1621431700000|2021-05-19 13:41:40|737999.4|736999.4|737952.2|736952.2|738006.7|737006.7|737933.4|736933.4|29
1621431710000|2021-05-19 13:41:50|737961.3|736961.3|737962.4|736962.4|737989.2|736989.2|737948|736948|28
1621431720000|2021-05-19 13:42:00|737998.9|736998.9|737976.9|736976.9|738016.7|737016.7|737974.4|736974.4|27
1621431730000|2021-05-19 13:42:10|737975.9|736975.9|737981.1|736981.1|737988.5|736988.5|737950.7|736950.7|27
1621431740000|2021-05-19 13:42:20|737982|736982|737865|736865|737983.5|736983.5|737863.6|736863.6|28
1621431750000|2021-05-19 13:42:30|737866.7|736866.7|737766.4|736766.4|737870.5|736870.5|737766.4|736766.4|27
1621431760000|2021-05-19 13:42:40|737691.5|736691.5|737761.8|736761.8|737788.1|736788.1|737691.5|736691.5|27
1621431770000|2021-05-19 13:42:50|737770.2|736770.2|737732.6|736732.6|737770.2|736770.2|737721.1|736721.1|29
1621431780000|2021-05-19 13:43:00|737727.5|736727.5|737776.7|736776.7|737776.7|736776.7|737679|736679|28
1621431790000|2021-05-19 13:43:10|737776.4|736776.4|737884.8|736884.8|737903.2|736903.2|737761.2|736761.2|26
1621431800000|2021-05-19 13:43:20|737887.4|736887.4|738353|736353|738353|736887.4|737827.7|736334.3|29
1621431810000|2021-05-19 13:43:30|737847.1|736847.1|737812.8|736812.8|737847.1|736847.1|737793.5|736793.5|28
1621431820000|2021-05-19 13:43:40|737812.9|736812.9|737833.6|736833.6|737833.6|736833.6|737812.9|736812.9|29
1621431830000|2021-05-19 13:43:50|737831.3|736831.3|737825.9|736825.9|737844.4|736844.4|737813.8|736813.8|26
1621431840000|2021-05-19 13:44:00|737798.7|736798.7|737782.7|736782.7|737803.2|736803.2|737773.1|736773.1|29
1621431850000|2021-05-19 13:44:10|737769.2|736769.2|737717.9|736717.9|737779.5|736779.5|737715.1|736715.1|26
1621431860000|2021-05-19 13:44:20|737727.1|736727.1|737703.9|736703.9|737729|736729|737695.3|736695.3|28
1621431870000|2021-05-19 13:44:30|737702.6|736702.6|737703.8|736703.8|737736.4|736736.4|737688.5|736688.5|25
1621431880000|2021-05-19 13:44:40|737703.5|736703.5|737698.2|736698.2|737724.7|736724.7|737698.2|736698.2|26
1621431890000|2021-05-19 13:44:50|737718|736718|737673.5|736673.5|737718.1|736718.1|737652.2|736652.2|26
1621431900000|2021-05-19 13:45:00|737672.9|736672.9|737701.4|736701.4|737714.6|736714.6|737658|736658|26
1621431910000|2021-05-19 13:45:10|737705.5|736705.5|737717.4|736717.4|737738.3|736738.3|737699.4|736699.4|27
1621431920000|2021-05-19 13:45:20|737720.4|736720.4|737678.2|736678.2|737720.4|736720.4|737654|736654|24
1621431930000|2021-05-19 13:45:30|737670.6|736670.6|737662.1|736662.1|737677.4|736677.4|737655.1|736655.1|25
1621431940000|2021-05-19 13:45:40|737669.5|736669.5|737664.9|736664.9|737678.9|736678.9|737653.2|736653.2|25
1621431950000|2021-05-19 13:45:50|737659.4|736659.4|737657.7|736657.7|737668.6|736668.6|737653.9|736653.9|25
1621431960000|2021-05-19 13:46:00|737657.8|736657.8|737662.2|736662.2|737679.5|736679.5|737652.1|736652.1|22
1621431970000|2021-05-19 13:46:10|737668|736668|737715.2|736715.2|737715.2|736715.2|737667.5|736667.5|26
1621431980000|2021-05-19 13:46:20|737720.2|736720.2|737693.9|736693.9|738187.2|736720.2|737656.2|736187.2|23
1621431990000|2021-05-19 13:46:30|737687.9|736687.9|737703.6|736703.6|737717.3|736717.3|737669.4|736669.4|26
1621432000000|2021-05-19 13:46:40|737710.3|736710.3|737664.4|736664.4|737738.4|736738.4|737664.4|736664.4|26
1621432010000|2021-05-19 13:46:50|737678.7|736678.7|737656.8|736656.8|737678.7|736678.7|737650.9|736650.9|23
1621432020000|2021-05-19 13:47:00|737654.6|736654.6|737694.6|736694.6|737694.6|736694.6|737652.6|736652.6|22
1621432030000|2021-05-19 13:47:10|737718.2|736718.2|737684.9|736684.9|737718.2|736718.2|737658.5|736658.5|26
1621432040000|2021-05-19 13:47:20|737671.4|736671.4|737652.3|736652.3|737695.3|736695.3|737651.2|736651.2|23
1621432050000|2021-05-19 13:47:30|737651.8|736651.8|737619|736619|737667.7|736667.7|737619|736619|18
1621432060000|2021-05-19 13:47:40|737590.9|736590.9|737647.7|736647.7|738151|736653.2|737576.7|736151|27
1621432070000|2021-05-19 13:47:50|737647.1|736647.1|737667.4|736667.4|737674.6|736674.6|737620.3|736620.3|27
1621432080000|2021-05-19 13:48:00|737663.3|736663.3|737605.9|736605.9|738118.9|736663.3|737594.6|736118.9|26
1621432090000|2021-05-19 13:48:10|737596.1|736596.1|737602.5|736602.5|737607.2|736607.2|737591.7|736591.7|25
1621432100000|2021-05-19 13:48:20|737596.1|736596.1|737598.8|736598.8|737622.5|736622.5|737588.2|736588.2|21
1621432110000|2021-05-19 13:48:30|737610|736610|737600.3|736600.3|737610.7|736610.7|737598.4|736598.4|20
1621432120000|2021-05-19 13:48:40|737598.3|736598.3|737508|736508|737599.8|736599.8|737498.6|736498.6|25
1621432130000|2021-05-19 13:48:50|737518|736518|737497.6|736497.6|737525.3|736525.3|737490.3|736490.3|27
1621432140000|2021-05-19 13:49:00|737497.2|736497.2|737432.3|736432.3|737497.2|736497.2|737423.7|736423.7|28
1621432150000|2021-05-19 13:49:10|737425.6|736425.6|737423.5|736423.5|737448.4|736448.4|737408.2|736408.2|28
1621432160000|2021-05-19 13:49:20|737423.1|736423.1|737431.9|736431.9|737437.5|736437.5|737415|736415|28
1621432170000|2021-05-19 13:49:30|737432|736432|737411.4|736411.4|737470.9|736470.9|737410.8|736410.8|29
1621432180000|2021-05-19 13:49:40|737423.9|736423.9|737425.5|736425.5|737444.7|736444.7|737412.6|736412.6|35
1621432190000|2021-05-19 13:49:50|737434.7|736434.7|737434.4|736434.4|737447.7|736447.7|737416.2|736416.2|36
1621432200000|2021-05-19 13:50:00|737429.7|736429.7|737303.5|736303.5|737429.7|736429.7|737268.1|736268.1|39
1621432210000|2021-05-19 13:50:10|737304.3|736304.3|737344.6|736344.6|737837.2|736344.6|737285.2|735799.9|36
1621432220000|2021-05-19 13:50:20|737365.6|736365.6|737280.8|736280.8|737856.5|736393.8|737275.6|735786.7|39
1621432230000|2021-05-19 13:50:30|737294.8|736294.8|737281.1|736281.1|737823.5|736320.2|737281.1|735815.6|38
1621432240000|2021-05-19 13:50:40|737298.5|736298.5|737287.4|736287.4|737811.6|736308.9|737283.2|735794.6|40
1621432250000|2021-05-19 13:50:50|737282.4|736282.4|737135.8|736135.8|737767.9|736297.5|737118.2|735741.7|40
1621432260000|2021-05-19 13:51:00|737118|736118|737645.7|735645.7|737649|736224.9|737114.1|735635.9|38
1621432270000|2021-05-19 13:51:10|737153.8|736153.8|737665.5|735665.5|737673.7|736164.4|737108.4|735642.9|40
1621432280000|2021-05-19 13:51:20|737657.7|735657.7|737130.9|736130.9|737665.4|736166.9|737048.5|735610.5|38
1621432290000|2021-05-19 13:51:30|737123.6|736123.6|737204|736204|737697.1|736210.1|737123.6|735695.7|38
1621432300000|2021-05-19 13:51:40|737187|736187|737650.2|735650.2|737659.3|736209|737140|735648.6|35
1621432310000|2021-05-19 13:51:50|737651.6|735651.6|737601.9|735601.9|737651.6|736192.6|737093.6|735591.6|40
1621432320000|2021-05-19 13:52:00|737600.6|735600.6|737181.6|736181.6|737672.6|736196.1|737059.3|735582.1|38
1621432330000|2021-05-19 13:52:10|737189.6|736189.6|737141.4|736141.4|737706.5|736199.3|737129.8|735668.9|40
1621432340000|2021-05-19 13:52:20|737151.2|736151.2|737741.3|735741.3|737741.3|736242.9|737143.1|735644.7|40
1621432350000|2021-05-19 13:52:30|737742|735742|737240.3|736240.3|737800.2|736297.5|737231.2|735735.8|37
1621432360000|2021-05-19 13:52:40|737233.4|736233.4|737170|736170|737755.6|736245.2|737137.7|735663.6|39
1621432370000|2021-05-19 13:52:50|737155.5|736155.5|737182.9|736182.9|737726|736207.7|737155.5|735666.7|36
1621432380000|2021-05-19 13:53:00|737191|736191|737235.7|736235.7|737756.4|736282|737189.5|735715.6|40
1621432390000|2021-05-19 13:53:10|737222.9|736222.9|737257.6|736257.6|737760|736295.9|737217|735718.4|39
1621432400000|2021-05-19 13:53:20|737258.6|736258.6|737787.3|735787.3|737787.3|736278.9|737224.1|735752.8|33
1621432410000|2021-05-19 13:53:30|737785.9|735785.9|737340.1|736340.1|737850|736349.2|737225.7|735750.3|38
1621432420000|2021-05-19 13:53:40|737343.5|736343.5|737365.4|736365.4|737981.3|736479.5|737342.7|735868.8|36
1621432430000|2021-05-19 13:53:50|737345|736345|737341.1|736341.1|737883.8|736394.2|737318.2|735840.4|39
1621432440000|2021-05-19 13:54:00|737331.5|736331.5|737290.3|736290.3|737350.9|736350.9|737281.2|736281.2|38
1621432450000|2021-05-19 13:54:10|737282.1|736282.1|737253.3|736253.3|737805.3|736316|737222.6|735758.4|38
1621432460000|2021-05-19 13:54:20|737252.2|736252.2|737266.6|736266.6|737795|736277.7|737216.1|735770.2|39
1621432470000|2021-05-19 13:54:30|737290.3|736290.3|737281.1|736281.1|737815.9|736302.4|737258.2|735801.9|39
1621432480000|2021-05-19 13:54:40|737317.2|736317.2|737300.7|736300.7|737821.8|736317.2|737262.1|735788.9|36
1621432490000|2021-05-19 13:54:50|737829.5|735829.5|737366.4|736366.4|737856.1|736366.4|737291.2|735809.5|38
1621432500000|2021-05-19 13:55:00|737360.4|736360.4|737397.6|736397.6|737911.1|736416|737336.5|735878.8|37
1621432510000|2021-05-19 13:55:10|737410.2|736410.2|737459.4|736459.4|737981|736469.4|737410.2|735954.2|39
1621432520000|2021-05-19 13:55:20|737448.8|736448.8|737413.5|736413.5|737524.7|736524.7|737390.4|736390.4|40
1621432530000|2021-05-19 13:55:30|737420.7|736420.7|737501.6|736501.6|737957.1|736501.6|737417|735957.1|40
1621432540000|2021-05-19 13:55:40|737474.5|736474.5|737469.6|736469.6|737491.9|736491.9|737429.4|736429.4|39
1621432550000|2021-05-19 13:55:50|737487.1|736487.1|737543.3|736543.3|737962.9|736555|737434|735956.8|36
1621432560000|2021-05-19 13:56:00|737533.5|736533.5|737561.7|736561.7|737561.7|736561.7|737497.4|736497.4|39
1621432570000|2021-05-19 13:56:10|737566.1|736566.1|737461|736461|737566.1|736566.1|737441.9|736441.9|37
1621432580000|2021-05-19 13:56:20|737492|736492|737367.8|736367.8|737492|736492|737316.3|736316.3|38
1621432590000|2021-05-19 13:56:30|737361.7|736361.7|737305|736305|737372.8|736372.8|737266.9|736266.9|40
1621432600000|2021-05-19 13:56:40|737282|736282|737330.3|736330.3|737335.3|736335.3|737237.7|736237.7|38
1621432610000|2021-05-19 13:56:50|737329|736329|737188.5|736188.5|737329|736329|737137.4|736137.4|40
1621432620000|2021-05-19 13:57:00|737165.9|736165.9|737172.2|736172.2|737694.9|736225.6|737147.1|735670.2|40
1621432630000|2021-05-19 13:57:10|737194.6|736194.6|737164|736164|737215.2|736215.2|737164|736164|39
1621432640000|2021-05-19 13:57:20|737128.2|736128.2|737174.1|736174.1|737685.5|736188.3|737128.2|735668.9|40
1621432650000|2021-05-19 13:57:30|737173.9|736173.9|737208|736208|737691.4|736239.4|737172.7|735691.4|37
1621432660000|2021-05-19 13:57:40|737198.6|736198.6|737204|736204|737259.8|736259.8|737191.7|736191.7|34
1621432670000|2021-05-19 13:57:50|737219.3|736219.3|737255.2|736255.2|737771.9|736296.8|737219.3|735755.2|37
1621432680000|2021-05-19 13:58:00|737263.5|736263.5|737818.4|735818.4|737824.2|736321.3|737246.4|735818.4|38
1621432690000|2021-05-19 13:58:10|737819.6|735819.6|737368.4|736368.4|737853.2|736372.9|737305.8|735819.6|37
1621432700000|2021-05-19 13:58:20|737332.9|736332.9|737366.2|736366.2|737862.1|736408.5|737314.9|735858.9|35
1621432710000|2021-05-19 13:58:30|737345.9|736345.9|737312.1|736312.1|737809.5|736420.8|737281.6|735793.7|38
1621432720000|2021-05-19 13:58:40|737306.7|736306.7|737305.3|736305.3|737327.3|736327.3|737304|736304|37
1621432730000|2021-05-19 13:58:50|737304.1|736304.1|737377.9|736377.9|737385.7|736385.7|737299.2|736299.2|36
1621432740000|2021-05-19 13:59:00|737371.1|736371.1|737465.3|736465.3|737483.6|736483.6|737367.6|736367.6|36
1621432750000|2021-05-19 13:59:10|737467.2|736467.2|737478.7|736478.7|737484.4|736484.4|737450.5|736450.5|36
1621432760000|2021-05-19 13:59:20|737477|736477|737534.7|736534.7|737540.5|736540.5|737470.7|736470.7|36
1621432770000|2021-05-19 13:59:30|737535.7|736535.7|737534.5|736534.5|738013.5|736562.5|737506.5|736013.5|35
1621432780000|2021-05-19 13:59:40|737536.5|736536.5|737537|736537|737554.5|736554.5|737518.5|736518.5|39
1621432790000|2021-05-19 13:59:50|737530.4|736530.4|737498.2|736498.2|737550.5|736550.5|737487.7|736487.7|38
1621432800000|2021-05-19 14:00:00|737499.1|736499.1|737488.2|736488.2|737522.3|736522.3|737459.1|736459.1|40
1621432810000|2021-05-19 14:00:10|737493.1|736493.1|737537.6|736537.6|737537.6|736537.6|737462.9|736462.9|40
1621432820000|2021-05-19 14:00:20|737530.4|736530.4|737622.2|736622.2|737625.1|736625.1|737524.2|736524.2|33
1621432830000|2021-05-19 14:00:30|737637|736637|737600.8|736600.8|738058.4|736637|737550.2|736058.4|38
1621432840000|2021-05-19 14:00:40|737603.3|736603.3|737681.1|736681.1|737687.4|736687.4|737594.4|736594.4|37
1621432850000|2021-05-19 14:00:50|737685.6|736685.6|737845.2|736845.2|738307|736845.2|737654.1|736307|40
1621432860000|2021-05-19 14:01:00|737843|736843|737897.3|736897.3|738407.9|736930.1|737825.4|736357.5|39
1621432870000|2021-05-19 14:01:10|738401.5|736401.5|737879.4|736879.4|738416.3|736928.8|737862.3|736394.7|39
1621432880000|2021-05-19 14:01:20|737888.2|736888.2|737915.9|736915.9|738389.1|736924.6|737867.1|736389.1|39
1621432890000|2021-05-19 14:01:30|737915.3|736915.3|737850|736850|738371.8|736922.5|737821.7|736328.4|39
1621432900000|2021-05-19 14:01:40|737851.6|736851.6|737719.3|736719.3|738330.2|736871.4|737719.3|736292.1|40
1621432910000|2021-05-19 14:01:50|737728.8|736728.8|737797.9|736797.9|738297.5|736797.9|737725.3|736297.5|40
1621432920000|2021-05-19 14:02:00|737783.2|736783.2|738266.5|736266.5|738285.1|736792.4|737742.9|736259.3|40
1621432930000|2021-05-19 14:02:10|738263.7|736263.7|737736.8|736736.8|738274.5|736772.8|737696.5|736196.6|39
1621432940000|2021-05-19 14:02:20|737717.3|736717.3|737751.1|736751.1|738271|736787.1|737709.7|736233.6|40
1621432950000|2021-05-19 14:02:30|737773.4|736773.4|737854.5|736854.5|738415.2|736909.1|737747.6|736397.4|38
1621432960000|2021-05-19 14:02:40|737872.2|736872.2|737881.9|736881.9|737899.4|736899.4|737849.6|736849.6|37
1621432970000|2021-05-19 14:02:50|737881.8|736881.8|737866.1|736866.1|737889.5|736889.5|737824.8|736824.8|35
1621432980000|2021-05-19 14:03:00|737859.4|736859.4|737884.5|736884.5|738392.2|736898.5|737859.1|736377.5|37
1621432990000|2021-05-19 14:03:10|737886.8|736886.8|737879.5|736879.5|737889.9|736889.9|737863.3|736863.3|37
1621433000000|2021-05-19 14:03:20|737880.5|736880.5|737872.6|736872.6|737900|736900|737869.5|736869.5|35
1621433010000|2021-05-19 14:03:30|737874.2|736874.2|737893.1|736893.1|737906.2|736906.2|737869.8|736869.8|39
1621433020000|2021-05-19 14:03:40|737900.4|736900.4|737921.4|736921.4|737929.8|736929.8|737872.7|736872.7|35
1621433030000|2021-05-19 14:03:50|737925.1|736925.1|737902.8|736902.8|737925.1|736925.1|737870.8|736870.8|39
1621433040000|2021-05-19 14:04:00|737887|736887|737893.8|736893.8|737896.3|736896.3|737866|736866|38
1621433050000|2021-05-19 14:04:10|737892.6|736892.6|737886.3|736886.3|737904.2|736904.2|737861.8|736861.8|36
1621433060000|2021-05-19 14:04:20|737885.5|736885.5|737854.4|736854.4|737888.7|736888.7|737831.8|736831.8|39
1621433070000|2021-05-19 14:04:30|737869.4|736869.4|737892|736892|737900.9|736900.9|737839.3|736839.3|39
1621433080000|2021-05-19 14:04:40|737890.8|736890.8|737941.6|736941.6|737941.6|736941.6|737883.7|736883.7|37
1621433090000|2021-05-19 14:04:50|737945.2|736945.2|737981.1|736981.1|738511|737018.9|737945.2|736493.4|39
1621433100000|2021-05-19 14:05:00|737983.6|736983.6|737924.8|736924.8|738006.5|737006.5|737924.8|736924.8|39
1621433110000|2021-05-19 14:05:10|737888.4|736888.4|737887.7|736887.7|737929.9|736929.9|737872|736872|38
1621433120000|2021-05-19 14:05:20|737879.1|736879.1|737875.5|736875.5|737934.4|736934.4|737875.5|736875.5|38
1621433130000|2021-05-19 14:05:30|737873.5|736873.5|737912.9|736912.9|737940.8|736940.8|737873.5|736873.5|40
1621433140000|2021-05-19 14:05:40|737903.8|736903.8|737927.2|736927.2|738432.7|736943.1|737889.8|736432.7|39
1621433150000|2021-05-19 14:05:50|738431|736431|737882.5|736882.5|738447.7|736926.4|737877.1|736420.5|38
1621433160000|2021-05-19 14:06:00|737894.7|736894.7|737915.2|736915.2|737934.5|736934.5|737846.2|736846.2|39
1621433170000|2021-05-19 14:06:10|737912.8|736912.8|737949.9|736949.9|737991.9|736991.9|737912.8|736912.8|37
1621433180000|2021-05-19 14:06:20|737945.5|736945.5|737934.9|736934.9|737972.8|736972.8|737916.9|736916.9|39
1621433190000|2021-05-19 14:06:30|737929|736929|737920|736920|737970.5|736970.5|737873.1|736873.1|39
1621433200000|2021-05-19 14:06:40|737930.7|736930.7|737874.1|736874.1|737938.5|736938.5|737866.3|736866.3|36
1621433210000|2021-05-19 14:06:50|737874.4|736874.4|737966.8|736966.8|737975.7|736975.7|737874.4|736874.4|37
1621433220000|2021-05-19 14:07:00|737975|736975|737958.3|736958.3|738415.9|736975|737894|736415.9|39
1621433230000|2021-05-19 14:07:10|737944|736944|738065.7|737065.7|738134.4|737134.4|737944|736944|39
1621433240000|2021-05-19 14:07:20|738064.8|737064.8|738083.3|737083.3|738567.1|737092.3|738044.1|736547.4|39
1621433250000|2021-05-19 14:07:30|738073.3|737073.3|738071.6|737071.6|738581.4|737105.2|738067.8|736581.4|37
1621433260000|2021-05-19 14:07:40|738076.3|737076.3|738549|736549|738550.1|737128.6|738051.5|736542.6|38
1621433270000|2021-05-19 14:07:50|738548.6|736548.6|738025|737025|738557.4|737071.9|738025|736538.7|38
1621433280000|2021-05-19 14:08:00|738066.5|737066.5|738093.8|737093.8|738093.8|737093.8|738048.3|737048.3|33
1621433290000|2021-05-19 14:08:10|738093.9|737093.9|738086.3|737086.3|738112.9|737112.9|738071.6|737071.6|36
1621433300000|2021-05-19 14:08:20|738088.8|737088.8|738224|737224|738716|737241.3|738088.8|736716|37
1621433310000|2021-05-19 14:08:30|738218.5|737218.5|738216.9|737216.9|738711|737226.9|738182.4|736711|37
1621433320000|2021-05-19 14:08:40|738215.9|737215.9|738226.6|737226.6|738703.8|737253.3|738194|736699.9|39
1621433330000|2021-05-19 14:08:50|738221.9|737221.9|738218.1|737218.1|738731|737230.8|738197.3|736699.8|39
1621433340000|2021-05-19 14:09:00|738212.5|737212.5|738106.3|737106.3|738624.6|737233.6|738085|736603.8|39
1621433350000|2021-05-19 14:09:10|738106.6|737106.6|737986.5|736986.5|738126.5|737126.5|737986.5|736986.5|39
1621433360000|2021-05-19 14:09:20|738010.7|737010.7|738118.6|737118.6|738138.1|737138.1|737995|736995|39
1621433370000|2021-05-19 14:09:30|738134|737134|738123.1|737123.1|738207.4|737207.4|738123.1|737123.1|38
1621433380000|2021-05-19 14:09:40|738149.7|737149.7|738009.9|737009.9|738169.5|737169.5|737983.1|736983.1|39
1621433390000|2021-05-19 14:09:50|738008.9|737008.9|738055.4|737055.4|738066.1|737066.1|738008.9|737008.9|40
1621433400000|2021-05-19 14:10:00|738049.9|737049.9|738084.2|737084.2|738092.8|737092.8|738022.6|737022.6|39
1621433410000|2021-05-19 14:10:10|738076.2|737076.2|738052.6|737052.6|738153.4|737153.4|738018.7|737018.7|39
1621433420000|2021-05-19 14:10:20|738056.2|737056.2|737956.7|736956.7|738057.4|737057.4|737950.3|736950.3|39
1621433430000|2021-05-19 14:10:30|737953.1|736953.1|738010|737010|738010|737010|737939.5|736939.5|39
1621433440000|2021-05-19 14:10:40|738012.6|737012.6|737974.5|736974.5|738013.7|737013.7|737974|736974|33
1621433450000|2021-05-19 14:10:50|737966.8|736966.8|738073.6|737073.6|738073.6|737073.6|737963.4|736963.4|35
1621433460000|2021-05-19 14:11:00|738068.9|737068.9|738042.7|737042.7|738089.7|737089.7|738013.5|737013.5|37
1621433470000|2021-05-19 14:11:10|738041.8|737041.8|738054.4|737054.4|738095.8|737095.8|738021.3|737021.3|38
1621433480000|2021-05-19 14:11:20|738053.1|737053.1|738025.7|737025.7|738053.1|737053.1|738010.2|737010.2|34
1621433490000|2021-05-19 14:11:30|738024.1|737024.1|738019.2|737019.2|738047.8|737047.8|738018.6|737018.6|34
1621433500000|2021-05-19 14:11:40|738025|737025|738074.7|737074.7|738122.7|737122.7|738024.6|737024.6|33
1621433510000|2021-05-19 14:11:50|738084.4|737084.4|738051.3|737051.3|738091.2|737091.2|738049.4|737049.4|36
1621433520000|2021-05-19 14:12:00|738048.1|737048.1|738101.7|737101.7|738111.2|737111.2|738048.1|737048.1|38
1621433530000|2021-05-19 14:12:10|738102.1|737102.1|738116.7|737116.7|738120.9|737120.9|738079.2|737079.2|38
1621433540000|2021-05-19 14:12:20|738115.9|737115.9|738098.4|737098.4|738117.7|737117.7|738092|737092|39
1621433550000|2021-05-19 14:12:30|738098.5|737098.5|738092.9|737092.9|738118.5|737118.5|738086.1|737086.1|29
1621433560000|2021-05-19 14:12:40|738094.1|737094.1|738079.6|737079.6|738101.3|737101.3|738067.1|737067.1|37
1621433570000|2021-05-19 14:12:50|738082.3|737082.3|738105.2|737105.2|738121.1|737121.1|738082.3|737082.3|35
1621433580000|2021-05-19 14:13:00|738104|737104|738098.9|737098.9|738124.7|737124.7|738090.5|737090.5|36
1621433590000|2021-05-19 14:13:10|738099.4|737099.4|738033|737033|738115|737115|738032.1|737032.1|35
1621433600000|2021-05-19 14:13:20|738036.4|737036.4|737989.7|736989.7|738049.5|737049.5|737989.7|736989.7|40
1621433610000|2021-05-19 14:13:30|737990.8|736990.8|737980.4|736980.4|738000.6|737000.6|737947.2|736947.2|37
1621433620000|2021-05-19 14:13:40|738034.7|737034.7|738048.6|737048.6|738048.6|737048.6|738017.6|737017.6|37
1621433630000|2021-05-19 14:13:50|738047.6|737047.6|738034.6|737034.6|738048.6|737048.6|738029.6|737029.6|37
1621433640000|2021-05-19 14:14:00|738036.7|737036.7|737994.9|736994.9|738036.9|737036.9|737994.9|736994.9|36
1621433650000|2021-05-19 14:14:10|737982.1|736982.1|738046.3|737046.3|738099.7|737099.7|737958.1|736958.1|40
1621433660000|2021-05-19 14:14:20|738046.4|737046.4|737998.1|736998.1|738533.9|737055.2|737880.4|736531.8|39
1621433670000|2021-05-19 14:14:30|738000.1|737000.1|738046.5|737046.5|738077.2|737077.2|737990.5|736990.5|38
1621433680000|2021-05-19 14:14:40|738049.6|737049.6|738054|737054|738077.8|737077.8|738035.9|737035.9|36
1621433690000|2021-05-19 14:14:50|738056.2|737056.2|738022|737022|738056.2|737056.2|738022|737022|37
1621433700000|2021-05-19 14:15:00|738033.5|737033.5|738036.4|737036.4|738059.2|737059.2|738016.3|737016.3|37
1621433710000|2021-05-19 14:15:10|738068.9|737068.9|738098.5|737098.5|738103|737103|738056.2|737056.2|39
1621433720000|2021-05-19 14:15:20|738096.3|737096.3|738120.4|737120.4|738127.8|737127.8|738091.9|737091.9|38
1621433730000|2021-05-19 14:15:30|738122.8|737122.8|738164.7|737164.7|738175.7|737175.7|738122.8|737122.8|38
1621433740000|2021-05-19 14:15:40|738166.6|737166.6|738292.7|737292.7|738347.8|737347.8|738166.6|737166.6|39
1621433750000|2021-05-19 14:15:50|738281.9|737281.9|738282.3|737282.3|738308.2|737308.2|738251.7|737251.7|38
1621433760000|2021-05-19 14:16:00|738285.4|737285.4|738296.6|737296.6|738369.5|737369.5|738277.3|737277.3|39
1621433770000|2021-05-19 14:16:10|738281.8|737281.8|738293.9|737293.9|738312.5|737312.5|738269|737269|38
1621433780000|2021-05-19 14:16:20|738284.4|737284.4|738253.5|737253.5|738289.7|737289.7|738252.5|737252.5|40
1621433790000|2021-05-19 14:16:30|738248.2|737248.2|738296.2|737296.2|738299|737299|738248.2|737248.2|37
1621433800000|2021-05-19 14:16:40|738297.4|737297.4|738261.8|737261.8|738297.4|737297.4|738253.3|737253.3|40
1621433810000|2021-05-19 14:16:50|738247.5|737247.5|738285.5|737285.5|738738.5|737285.5|738180.7|736738.5|39
1621433820000|2021-05-19 14:17:00|738283|737283|738254.1|737254.1|738294.5|737294.5|738254.1|737254.1|39
1621433830000|2021-05-19 14:17:10|738232.6|737232.6|738228|737228|738257.2|737257.2|738180.7|737180.7|32
1621433840000|2021-05-19 14:17:20|738225.3|737225.3|738210.9|737210.9|738258.9|737258.9|738170.7|737170.7|37
1621433850000|2021-05-19 14:17:30|738203.7|737203.7|738229.7|737229.7|738257.5|737257.5|738149.5|737149.5|34
1621433860000|2021-05-19 14:17:40|738235|737235|738263.3|737263.3|738285.4|737285.4|738234.3|737234.3|32
1621433870000|2021-05-19 14:17:50|738258.8|737258.8|738267.9|737267.9|738281.9|737281.9|738253.7|737253.7|39
1621433880000|2021-05-19 14:18:00|738273.9|737273.9|738122.3|737122.3|738284.8|737284.8|738093.8|737093.8|39
1621433890000|2021-05-19 14:18:10|738132.8|737132.8|738165.4|737165.4|738191.1|737191.1|738068.9|737068.9|38
1621433900000|2021-05-19 14:18:20|738163.6|737163.6|738065.3|737065.3|738166.9|737166.9|738058.9|737058.9|40
1621433910000|2021-05-19 14:18:30|738070.5|737070.5|738112.5|737112.5|738120.3|737120.3|738065.2|737065.2|36
1621433920000|2021-05-19 14:18:40|738110.8|737110.8|738187|737187|738225|737225|738110.8|737110.8|37
1621433930000|2021-05-19 14:18:50|738174.9|737174.9|738162.5|737162.5|738191.2|737191.2|738154.9|737154.9|39
1621433940000|2021-05-19 14:19:00|738153.2|737153.2|738101.6|737101.6|738156.5|737156.5|738073.3|737073.3|37
1621433950000|2021-05-19 14:19:10|738099.4|737099.4|737914.7|736914.7|738099.6|737099.6|737914.7|736914.7|38
1621433960000|2021-05-19 14:19:20|737912.4|736912.4|737863.2|736863.2|737918.2|736918.2|737851.4|736851.4|38
1621433970000|2021-05-19 14:19:30|737855.8|736855.8|737919.7|736919.7|737919.7|736919.7|737845.4|736845.4|38
1621433980000|2021-05-19 14:19:40|737930|736930|737883.5|736883.5|737945|736945|737882.7|736882.7|38
1621433990000|2021-05-19 14:19:50|737898.5|736898.5|737967.5|736967.5|737969.3|736969.3|737892.4|736892.4|40
1621434000000|2021-05-19 14:20:00|737960.7|736960.7|737989.2|736989.2|737996.1|736996.1|737951.9|736951.9|37
1621434010000|2021-05-19 14:20:10|737987.8|736987.8|738023.2|737023.2|738059|737059|737987.8|736987.8|37
1621434020000|2021-05-19 14:20:20|738032.7|737032.7|738011.7|737011.7|738047.3|737047.3|737982.8|736982.8|39
1621434030000|2021-05-19 14:20:30|738016.6|737016.6|738003.2|737003.2|738027.4|737027.4|737977.5|736977.5|39
1621434040000|2021-05-19 14:20:40|738007|737007|738023.2|737023.2|738023.2|737023.2|737977.4|736977.4|38
1621434050000|2021-05-19 14:20:50|738011.9|737011.9|737982|736982|738025.9|737025.9|737978.4|736978.4|33
1621434060000|2021-05-19 14:21:00|737984.7|736984.7|738008.6|737008.6|738009.6|737009.6|737957.2|736957.2|39
1621434070000|2021-05-19 14:21:10|738011.8|737011.8|737999|736999|738031.7|737031.7|737989.2|736989.2|38
1621434080000|2021-05-19 14:21:20|737992.7|736992.7|738061.4|737061.4|738075.8|737075.8|737967.4|736967.4|37
1621434090000|2021-05-19 14:21:30|738055.7|737055.7|738047.9|737047.9|738056.4|737056.4|738036.8|737036.8|40
1621434100000|2021-05-19 14:21:40|738051.1|737051.1|737986.9|736986.9|738053.8|737053.8|737953.5|736953.5|36
1621434110000|2021-05-19 14:21:50|737978.2|736978.2|737984|736984|738012.4|737012.4|737955.5|736955.5|40
1621434120000|2021-05-19 14:22:00|737981.5|736981.5|737887.1|736887.1|737981.5|736981.5|737873.7|736873.7|40
1621434130000|2021-05-19 14:22:10|737879|736879|737846|736846|737896|736896|737812.9|736812.9|40
1621434140000|2021-05-19 14:22:20|737867.8|736867.8|737876.5|736876.5|737895.9|736895.9|737851.5|736851.5|38
1621434150000|2021-05-19 14:22:30|737888.6|736888.6|737900.1|736900.1|737948|736948|737841.8|736841.8|35
1621434160000|2021-05-19 14:22:40|737900.4|736900.4|737908.1|736908.1|737932|736932|737870.1|736870.1|35
1621434170000|2021-05-19 14:22:50|737919.3|736919.3|737687.8|736687.8|737939.9|736939.9|737656|736656|38
1621434180000|2021-05-19 14:23:00|737688.9|736688.9|737692.2|736692.2|737708.8|736708.8|737659.7|736659.7|37
1621434190000|2021-05-19 14:23:10|737690.3|736690.3|737688.8|736688.8|737699.3|736699.3|737655.5|736655.5|37
1621434200000|2021-05-19 14:23:20|737686.5|736686.5|737729.9|736729.9|737782.3|736782.3|737676.9|736676.9|38
1621434210000|2021-05-19 14:23:30|737742.5|736742.5|737758.5|736758.5|737803.2|736803.2|737732.8|736732.8|39
1621434220000|2021-05-19 14:23:40|737764.1|736764.1|737702.5|736702.5|737764.1|736764.1|737678.3|736678.3|37
1621434230000|2021-05-19 14:23:50|737704.7|736704.7|737698.4|736698.4|737740.4|736740.4|737692.4|736692.4|39
1621434240000|2021-05-19 14:24:00|737700.3|736700.3|737718|736718|737729|736729|737675|736675|39
1621434250000|2021-05-19 14:24:10|737717|736717|737728.1|736728.1|737756.5|736756.5|737712.5|736712.5|40
1621434260000|2021-05-19 14:24:20|737730.6|736730.6|737708.7|736708.7|737759.6|736759.6|737658.8|736658.8|39
1621434270000|2021-05-19 14:24:30|738212.8|736212.8|737658.3|736658.3|738212.8|736715|737652.8|736205.6|37
1621434280000|2021-05-19 14:24:40|737663.8|736663.8|737708.8|736708.8|737725|736725|737651.9|736651.9|38
1621434290000|2021-05-19 14:24:50|737695.1|736695.1|737734|736734|737745.5|736745.5|737690.5|736690.5|36
1621434300000|2021-05-19 14:25:00|737729.3|736729.3|737715.6|736715.6|737744.9|736744.9|737704.5|736704.5|39
1621434310000|2021-05-19 14:25:10|737704.4|736704.4|737655|736655|737724.3|736724.3|737654.5|736654.5|39
1621434320000|2021-05-19 14:25:20|737657.7|736657.7|737617.9|736617.9|737666.3|736666.3|737609.4|736609.4|38
1621434330000|2021-05-19 14:25:30|737619.6|736619.6|737553.9|736553.9|737626.3|736626.3|737532.8|736532.8|38
1621434340000|2021-05-19 14:25:40|737554.8|736554.8|737567|736567|737581|736581|737552.6|736552.6|34
1621434350000|2021-05-19 14:25:50|737572|736572|737587.5|736587.5|737635.9|736635.9|737569.4|736569.4|34
1621434360000|2021-05-19 14:26:00|737593.2|736593.2|737499.4|736499.4|737593.2|736593.2|737483.1|736483.1|37
1621434370000|2021-05-19 14:26:10|737494.8|736494.8|737488.2|736488.2|737504.2|736504.2|737457.2|736457.2|36
1621434380000|2021-05-19 14:26:20|737481.2|736481.2|737494|736494|737505.7|736505.7|737464.4|736464.4|38
1621434390000|2021-05-19 14:26:30|737487.7|736487.7|737494.9|736494.9|737510.3|736510.3|737483|736483|35
1621434400000|2021-05-19 14:26:40|737494.5|736494.5|737592.3|736592.3|737592.8|736592.8|737487.2|736487.2|38
1621434410000|2021-05-19 14:26:50|737590.4|736590.4|737565.6|736565.6|737598.2|736598.2|737565.6|736565.6|38
1621434420000|2021-05-19 14:27:00|737562.4|736562.4|737576.1|736576.1|737592.1|736592.1|737555.6|736555.6|38
1621434430000|2021-05-19 14:27:10|737566.6|736566.6|737496.7|736496.7|738028.7|736566.6|737471.4|736015.6|39
1621434440000|2021-05-19 14:27:20|737502.3|736502.3|737441.2|736441.2|737995.4|736512.2|737415.4|735990.4|37
1621434450000|2021-05-19 14:27:30|737459|736459|737508.1|736508.1|738044.3|736540.7|737459|736019.1|39
1621434460000|2021-05-19 14:27:40|737508.6|736508.6|737463.5|736463.5|738024.6|736529.2|737460.8|736019.6|34
1621434470000|2021-05-19 14:27:50|737462.2|736462.2|737572.8|736572.8|737599|736599|737462.2|736462.2|34
1621434480000|2021-05-19 14:28:00|737577|736577|737577.2|736577.2|737622.2|736622.2|737542|736542|38
1621434490000|2021-05-19 14:28:10|737574.3|736574.3|737571.4|736571.4|737578.6|736578.6|737507.1|736507.1|35
1621434500000|2021-05-19 14:28:20|737543|736543|737537.5|736537.5|737552|736552|737523.7|736523.7|34
1621434510000|2021-05-19 14:28:30|737502.4|736502.4|737423|736423|737502.4|736502.4|737420|736420|38
1621434520000|2021-05-19 14:28:40|737422.7|736422.7|737419.3|736419.3|737438.7|736438.7|737409.4|736409.4|32
1621434530000|2021-05-19 14:28:50|737419.7|736419.7|737408.2|736408.2|737427|736427|737402|736402|32
1621434540000|2021-05-19 14:29:00|737408.4|736408.4|737314.7|736314.7|737427|736427|737305.9|736305.9|37
1621434550000|2021-05-19 14:29:10|737311.3|736311.3|737256.1|736256.1|737311.3|736311.3|737254.6|736254.6|36
1621434560000|2021-05-19 14:29:20|737254.5|736254.5|737377|736377|737857.5|736377.2|737249.9|735780.6|37
1621434570000|2021-05-19 14:29:30|737376.2|736376.2|737380.6|736380.6|737860.7|736425.3|737351.4|735850|36
1621434580000|2021-05-19 14:29:40|737384.7|736384.7|737390.4|736390.4|737401.5|736401.5|737373.7|736373.7|36
1621434590000|2021-05-19 14:29:50|737392.2|736392.2|738025.4|736025.4|738040.4|736505.1|737378.3|736020.1|37
1621434600000|2021-05-19 14:30:00|738026.7|736026.7|738031.2|736031.2|738081.9|736593.6|737555.7|736026.7|39
1621434610000|2021-05-19 14:30:10|738031.6|736031.6|737346.7|736346.7|738046.9|736519.1|737346.7|735867.1|39
1621434620000|2021-05-19 14:30:20|737361.5|736361.5|737349|736349|737877.6|736389.9|737342.8|735877.6|39
1621434630000|2021-05-19 14:30:30|737359|736359|737441.2|736441.2|737882.3|736472.4|737339.6|735882.3|36
1621434640000|2021-05-19 14:30:40|737939.3|735939.3|737395.9|736395.9|737942.8|736445.2|737359.7|735923.1|39
1621434650000|2021-05-19 14:30:50|737392.6|736392.6|737319|736319|737826.2|736396.2|737308.8|735826.2|39
1621434660000|2021-05-19 14:31:00|737319.1|736319.1|737320.4|736320.4|737349.7|736349.7|737299.6|736299.6|38
1621434670000|2021-05-19 14:31:10|737311|736311|737328|736328|737354.5|736354.5|737306.3|736306.3|38
1621434680000|2021-05-19 14:31:20|737363.5|736363.5|737481.3|736481.3|737491.3|736491.3|737340.4|736340.4|39
1621434690000|2021-05-19 14:31:30|737491.3|736491.3|737550.2|736550.2|737564.1|736564.1|737490.4|736490.4|38
1621434700000|2021-05-19 14:31:40|737549.1|736549.1|737527|736527|738018.4|736552.3|737506.2|736018.4|38
1621434710000|2021-05-19 14:31:50|737522.9|736522.9|737434.7|736434.7|737522.9|736522.9|737434.7|736434.7|36
1621434720000|2021-05-19 14:32:00|737432|736432|737480|736480|737978.2|736491.4|737372|735978.2|37
1621434730000|2021-05-19 14:32:10|737482.1|736482.1|737477.8|736477.8|737981|736522|737467.6|735970.7|38
1621434740000|2021-05-19 14:32:20|737470.8|736470.8|737539.6|736539.6|737969.1|736545|737457.6|735965.9|39
1621434750000|2021-05-19 14:32:30|737540.8|736540.8|737487.9|736487.9|737946.8|736543.1|737442.1|735946.8|38
1621434760000|2021-05-19 14:32:40|737490.2|736490.2|737543.6|736543.6|737554.9|736554.9|737484.6|736484.6|39
1621434770000|2021-05-19 14:32:50|737533.3|736533.3|737552.1|736552.1|737572.3|736572.3|737529.9|736529.9|36
1621434780000|2021-05-19 14:33:00|737555.8|736555.8|737632.2|736632.2|737671.3|736671.3|737546.5|736546.5|37
1621434790000|2021-05-19 14:33:10|737630.8|736630.8|737653.8|736653.8|738177.3|736674.7|737624.2|736177.3|40
1621434800000|2021-05-19 14:33:20|737645.2|736645.2|737817.5|736817.5|737826.7|736826.7|737645.2|736645.2|35
1621434810000|2021-05-19 14:33:30|737817.2|736817.2|737759.5|736759.5|737826.6|736826.6|737758.7|736758.7|37
1621434820000|2021-05-19 14:33:40|737758.9|736758.9|737776.1|736776.1|737780.1|736780.1|737724|736724|39
1621434830000|2021-05-19 14:33:50|737781.1|736781.1|737787.5|736787.5|737812.3|736812.3|737754.7|736754.7|39
1621434840000|2021-05-19 14:34:00|737783.1|736783.1|737767.2|736767.2|737794|736794|737752.3|736752.3|38
1621434850000|2021-05-19 14:34:10|737778.8|736778.8|737773.6|736773.6|737809.5|736809.5|737765.7|736765.7|34
1621434860000|2021-05-19 14:34:20|737766|736766|737811|736811|737820.9|736820.9|737766|736766|40
1621434870000|2021-05-19 14:34:30|737809.4|736809.4|737770.6|736770.6|737810|736810|737757.8|736757.8|37
1621434880000|2021-05-19 14:34:40|737777.2|736777.2|737675.1|736675.1|737808.7|736808.7|737675.1|736675.1|33
1621434890000|2021-05-19 14:34:50|737675.3|736675.3|737855.8|736855.8|737861.8|736861.8|737661.1|736661.1|35
1621434900000|2021-05-19 14:35:00|737854.8|736854.8|737736.9|736736.9|737854.8|736854.8|737735|736735|36
1621434910000|2021-05-19 14:35:10|737735.2|736735.2|737752.4|736752.4|738259.5|736817.9|737721.7|736259.5|38
1621434920000|2021-05-19 14:35:20|737750|736750|737808.5|736808.5|737816.4|736816.4|737740|736740|34
1621434930000|2021-05-19 14:35:30|737806.5|736806.5|737850.7|736850.7|737851.4|736851.4|737796.9|736796.9|31
1621434940000|2021-05-19 14:35:40|737851.6|736851.6|737837.2|736837.2|737871.5|736871.5|737823.5|736823.5|36
1621434950000|2021-05-19 14:35:50|737821.1|736821.1|737792.7|736792.7|737821.1|736821.1|737792.7|736792.7|30
1621434960000|2021-05-19 14:36:00|737787.9|736787.9|737782.3|736782.3|737798.9|736798.9|737749.4|736749.4|35
1621434970000|2021-05-19 14:36:10|737752.9|736752.9|737719|736719|737755.5|736755.5|737645.9|736645.9|38
1621434980000|2021-05-19 14:36:20|737724.2|736724.2|737728.4|736728.4|737732.7|736732.7|737708.9|736708.9|37
1621434990000|2021-05-19 14:36:30|737721.7|736721.7|737759.5|736759.5|737774|736774|737721.7|736721.7|37
1621435000000|2021-05-19 14:36:40|737756|736756|737764.3|736764.3|737795.5|736795.5|737743.8|736743.8|37
1621435010000|2021-05-19 14:36:50|737766.2|736766.2|737843|736843|737850|736850|737761|736761|36
1621435020000|2021-05-19 14:37:00|737838.3|736838.3|737852.4|736852.4|737877.6|736877.6|737828|736828|39
1621435030000|2021-05-19 14:37:10|737845.9|736845.9|737949.4|736949.4|737986.6|736986.6|737843.8|736843.8|31
1621435040000|2021-05-19 14:37:20|737950.7|736950.7|738006|737006|738055.2|737055.2|737950.7|736950.7|38
1621435050000|2021-05-19 14:37:30|738017.5|737017.5|738053|737053|738060.9|737060.9|738005.4|737005.4|40
1621435060000|2021-05-19 14:37:40|738040.4|737040.4|737961.9|736961.9|738040.4|737040.4|737961.9|736961.9|40
1621435070000|2021-05-19 14:37:50|737949.7|736949.7|737899.2|736899.2|738459.4|736962.4|737899.2|736448.1|36
1621435080000|2021-05-19 14:38:00|737915.1|736915.1|737980.9|736980.9|738489.3|737007.3|737898.8|736418.5|40
1621435090000|2021-05-19 14:38:10|738003.3|737003.3|737964.5|736964.5|738004.4|737004.4|737954.8|736954.8|36
1621435100000|2021-05-19 14:38:20|737961.8|736961.8|737991|736991|738004.5|737004.5|737961.8|736961.8|36
1621435110000|2021-05-19 14:38:30|737988.7|736988.7|737970|736970|738005.8|737005.8|737957.4|736957.4|36
1621435120000|2021-05-19 14:38:40|737974.8|736974.8|737997.2|736997.2|737997.8|736997.8|737966.2|736966.2|35
1621435130000|2021-05-19 14:38:50|737996.3|736996.3|738024.3|737024.3|738035.7|737035.7|737988.5|736988.5|36
1621435140000|2021-05-19 14:39:00|738028.2|737028.2|737994.9|736994.9|738028.2|737028.2|737964|736964|38
1621435150000|2021-05-19 14:39:10|738014.4|737014.4|738047.2|737047.2|738066.2|737066.2|737999.8|736999.8|35
1621435160000|2021-05-19 14:39:20|738050|737050|738046.4|737046.4|738057.3|737057.3|738041.4|737041.4|35
1621435170000|2021-05-19 14:39:30|738048.4|737048.4|738094.7|737094.7|738107.5|737107.5|738048.4|737048.4|38
1621435180000|2021-05-19 14:39:40|738097.2|737097.2|738158.4|737158.4|738205.5|737205.5|738077.3|737077.3|40
1621435190000|2021-05-19 14:39:50|738150.4|737150.4|738160.8|737160.8|738658.4|737177.4|738135|736631.8|35
1621435200000|2021-05-19 14:40:00|738163.9|737163.9|738145.5|737145.5|738198|737198|738126.8|737126.8|38
1621435210000|2021-05-19 14:40:10|738146.6|737146.6|738095|737095|738150.6|737150.6|738063.4|737063.4|38
1621435220000|2021-05-19 14:40:20|738095.5|737095.5|738606.9|736606.9|738608.2|737144.1|738072.2|736605.8|39
1621435230000|2021-05-19 14:40:30|738121.3|737121.3|738088.4|737088.4|738616.4|737135|738070.6|736613.4|40
1621435240000|2021-05-19 14:40:40|738117.6|737117.6|738126.1|737126.1|738624.4|737155.2|738102|736603.1|40
1621435250000|2021-05-19 14:40:50|738120.6|737120.6|738080.2|737080.2|738140.4|737140.4|738080.2|737080.2|36
1621435260000|2021-05-19 14:41:00|738078|737078|738115|737115|738115|737115|738042|737042|39
1621435270000|2021-05-19 14:41:10|738103.4|737103.4|738114.8|737114.8|738150.8|737150.8|738103.4|737103.4|37
1621435280000|2021-05-19 14:41:20|738128.7|737128.7|738077.4|737077.4|738138.6|737138.6|738077.4|737077.4|37
1621435290000|2021-05-19 14:41:30|738088|737088|738127.8|737127.8|738134.5|737134.5|738088|737088|37
1621435300000|2021-05-19 14:41:40|738127.7|737127.7|738187.7|737187.7|738200.8|737200.8|738120.9|737120.9|37
1621435310000|2021-05-19 14:41:50|738188.1|737188.1|738139.7|737139.7|738188.1|737188.1|738139.7|737139.7|32
1621435320000|2021-05-19 14:42:00|738146.2|737146.2|738153.2|737153.2|738162.2|737162.2|738139.5|737139.5|35
1621435330000|2021-05-19 14:42:10|738153.3|737153.3|738185.5|737185.5|738187.3|737187.3|738153.2|737153.2|30
1621435340000|2021-05-19 14:42:20|738187.6|737187.6|738167.6|737167.6|738187.6|737187.6|738157.9|737157.9|32
1621435350000|2021-05-19 14:42:30|738173.8|737173.8|738160.8|737160.8|738179|737179|738160.8|737160.8|32
1621435360000|2021-05-19 14:42:40|738156.8|737156.8|738213.8|737213.8|738217.3|737217.3|738152.5|737152.5|37
1621435370000|2021-05-19 14:42:50|738208.4|737208.4|738246.7|737246.7|738305.6|737305.6|738208.4|737208.4|38
1621435380000|2021-05-19 14:43:00|738245.3|737245.3|738292|737292|738315.8|737315.8|738201.5|737201.5|39
1621435390000|2021-05-19 14:43:10|738290.4|737290.4|738208.3|737208.3|738306|737306|738156.3|737156.3|39
1621435400000|2021-05-19 14:43:20|738204.9|737204.9|738144.1|737144.1|738248.8|737248.8|738135.6|737135.6|39
1621435410000|2021-05-19 14:43:30|738142.8|737142.8|738114.6|737114.6|738161.7|737161.7|738110.5|737110.5|39
1621435420000|2021-05-19 14:43:40|738114.8|737114.8|738116.3|737116.3|738140.2|737140.2|738099|737099|37
1621435430000|2021-05-19 14:43:50|738103.6|737103.6|738106.8|737106.8|738137|737137|738085.5|737085.5|36
1621435440000|2021-05-19 14:44:00|738094.2|737094.2|738086.5|737086.5|738164|737164|738080.7|737080.7|39
1621435450000|2021-05-19 14:44:10|738085.9|737085.9|738075.6|737075.6|738109.2|737109.2|738057.5|737057.5|39
1621435460000|2021-05-19 14:44:20|738078|737078|738148.4|737148.4|738186|737186|738059.1|737059.1|39
1621435470000|2021-05-19 14:44:30|738136.6|737136.6|738081|737081|738145.3|737145.3|737989.3|736989.3|39
1621435480000|2021-05-19 14:44:40|738091.8|737091.8|738078.1|737078.1|738101.4|737101.4|738047.2|737047.2|39
1621435490000|2021-05-19 14:44:50|738082.4|737082.4|738102.7|737102.7|738108.5|737108.5|738053.6|737053.6|36
1621435500000|2021-05-19 14:45:00|738090.7|737090.7|738068.8|737068.8|738106.7|737106.7|738066.5|737066.5|37
1621435510000|2021-05-19 14:45:10|738051.7|737051.7|738055.6|737055.6|738108.3|737108.3|738010.3|737010.3|37
1621435520000|2021-05-19 14:45:20|738055.7|737055.7|738072.2|737072.2|738078.2|737078.2|738028.2|737028.2|39
1621435530000|2021-05-19 14:45:30|738056.9|737056.9|737991.1|736991.1|738056.9|737056.9|737969.3|736969.3|35
1621435540000|2021-05-19 14:45:40|737992.6|736992.6|738026.2|737026.2|738026.2|737026.2|737969.4|736969.4|38
1621435550000|2021-05-19 14:45:50|738023|737023|737943|736943|738455.3|737023|737943|736452.5|37
1621435560000|2021-05-19 14:46:00|737945.1|736945.1|738437.8|736437.8|738443.9|736955.7|737897.9|736397.5|39
1621435570000|2021-05-19 14:46:10|737942.7|736942.7|737988.5|736988.5|738463.5|736988.5|737937|736454.5|35
1621435580000|2021-05-19 14:46:20|737993.3|736993.3|737984.1|736984.1|738498.7|737010|737967.6|736498.7|38
1621435590000|2021-05-19 14:46:30|737975.1|736975.1|737941.2|736941.2|737982.8|736982.8|737934|736934|36
1621435600000|2021-05-19 14:46:40|737938.7|736938.7|737892.3|736892.3|738462.9|736968.2|737892.3|736457.7|35
1621435610000|2021-05-19 14:46:50|737898.4|736898.4|737949|736949|738423.5|736952.5|737897.3|736392.9|34
1621435620000|2021-05-19 14:47:00|737942.9|736942.9|737932.2|736932.2|738446.3|736959.1|737931.9|736440.5|32
1621435630000|2021-05-19 14:47:10|737931.5|736931.5|737934.2|736934.2|737949.5|736949.5|737931.1|736931.1|36
1621435640000|2021-05-19 14:47:20|737938.8|736938.8|737989.1|736989.1|738018.5|737018.5|737927.7|736927.7|33
1621435650000|2021-05-19 14:47:30|737982.3|736982.3|737994.2|736994.2|737996.4|736996.4|737954.7|736954.7|37
1621435660000|2021-05-19 14:47:40|737988.7|736988.7|737981.2|736981.2|737995.6|736995.6|737959.8|736959.8|35
1621435670000|2021-05-19 14:47:50|737970|736970|737995.6|736995.6|737998.7|736998.7|737951.8|736951.8|33
1621435680000|2021-05-19 14:48:00|737986|736986|737934.3|736934.3|737986|736986|737934.3|736934.3|38
1621435690000|2021-05-19 14:48:10|737936.6|736936.6|737920.1|736920.1|737936.6|736936.6|737902.5|736902.5|33
1621435700000|2021-05-19 14:48:20|737925.1|736925.1|737888.8|736888.8|737925.1|736925.1|737885.8|736885.8|37
1621435710000|2021-05-19 14:48:30|737890.7|736890.7|737787.2|736787.2|737899.8|736899.8|737783.8|736783.8|32
1621435720000|2021-05-19 14:48:40|737798.4|736798.4|737798.4|736798.4|737828.3|736828.3|737780.1|736780.1|37
1621435730000|2021-05-19 14:48:50|737796.8|736796.8|737803.5|736803.5|737815.2|736815.2|737782.3|736782.3|39
1621435740000|2021-05-19 14:49:00|737802.9|736802.9|737740.5|736740.5|737803.4|736803.4|737737.5|736737.5|35
1621435750000|2021-05-19 14:49:10|737739|736739|737730.5|736730.5|737739.6|736739.6|737718.8|736718.8|25
1621435760000|2021-05-19 14:49:20|737732.2|736732.2|737764.8|736764.8|737769.4|736769.4|737732.1|736732.1|37
1621435770000|2021-05-19 14:49:30|737765|736765|737728.8|736728.8|737765|736765|737711|736711|38
1621435780000|2021-05-19 14:49:40|737727.3|736727.3|737757.5|736757.5|737758.9|736758.9|737727.3|736727.3|32
1621435790000|2021-05-19 14:49:50|737756.8|736756.8|737776.4|736776.4|737784.4|736784.4|737747.9|736747.9|35
1621435800000|2021-05-19 14:50:00|737775.3|736775.3|737798.2|736798.2|737810|736810|737773.7|736773.7|37
1621435810000|2021-05-19 14:50:10|737797.1|736797.1|737730.8|736730.8|737798.2|736798.2|737730.8|736730.8|37
1621435820000|2021-05-19 14:50:20|737738.7|736738.7|737732.4|736732.4|737754.2|736754.2|737707.3|736707.3|38
1621435830000|2021-05-19 14:50:30|737728.9|736728.9|737709.2|736709.2|737728.9|736728.9|737701.6|736701.6|33
1621435840000|2021-05-19 14:50:40|737710.5|736710.5|737726.8|736726.8|737738.1|736738.1|737702|736702|31
1621435850000|2021-05-19 14:50:50|737729.8|736729.8|737744.8|736744.8|737765.8|736765.8|737719.9|736719.9|35
1621435860000|2021-05-19 14:51:00|737745.1|736745.1|737732.4|736732.4|737753.1|736753.1|737722|736722|35
1621435870000|2021-05-19 14:51:10|737734.8|736734.8|737767.2|736767.2|737788.7|736788.7|737734.8|736734.8|31
1621435880000|2021-05-19 14:51:20|737763.6|736763.6|737747.8|736747.8|737777.8|736777.8|737746.3|736746.3|26
1621435890000|2021-05-19 14:51:30|737745.5|736745.5|737766.8|736766.8|737781.8|736781.8|737745.5|736745.5|34
1621435900000|2021-05-19 14:51:40|737776|736776|737744.4|736744.4|737790.6|736790.6|737741.9|736741.9|31
1621435910000|2021-05-19 14:51:50|737742.2|736742.2|737755.7|736755.7|737767.8|736767.8|737737.9|736737.9|30
1621435920000|2021-05-19 14:52:00|737777.5|736777.5|737747.4|736747.4|737777.5|736777.5|737733|736733|30
1621435930000|2021-05-19 14:52:10|737746.4|736746.4|737727.4|736727.4|737759.8|736759.8|737719.3|736719.3|33
1621435940000|2021-05-19 14:52:20|737735.8|736735.8|737725.2|736725.2|737743.6|736743.6|737712|736712|34
1621435950000|2021-05-19 14:52:30|737718.5|736718.5|737920.7|736920.7|738417|736920.7|737718.5|736417|34
1621435960000|2021-05-19 14:52:40|737915.9|736915.9|737951|736951|737979.5|736979.5|737901.6|736901.6|37
1621435970000|2021-05-19 14:52:50|737945.1|736945.1|738074.7|737074.7|738148.8|737148.8|737925.8|736925.8|38
1621435980000|2021-05-19 14:53:00|738070.3|737070.3|737995.4|736995.4|738511.9|737074.7|737955.6|736511.9|39
1621435990000|2021-05-19 14:53:10|737975.6|736975.6|737951.3|736951.3|738017.5|737017.5|737951.3|736951.3|39
1621436000000|2021-05-19 14:53:20|737956.7|736956.7|737869.5|736869.5|737988.4|736988.4|737869.5|736869.5|38
1621436010000|2021-05-19 14:53:30|737880.1|736880.1|737901.6|736901.6|738416.8|736962.2|737877.7|736400.1|39
1621436020000|2021-05-19 14:53:40|737899.7|736899.7|737872.5|736872.5|738413.1|736916.5|737830.7|736333.8|37
1621436030000|2021-05-19 14:53:50|737869.1|736869.1|737922.1|736922.1|738435.9|736951.1|737855.5|736373.6|36
1621436040000|2021-05-19 14:54:00|737926.2|736926.2|737942.4|736942.4|737989.6|736989.6|737921.9|736921.9|37
1621436050000|2021-05-19 14:54:10|737941.7|736941.7|737903.8|736903.8|737944.3|736944.3|737899.9|736899.9|37
1621436060000|2021-05-19 14:54:20|737913.2|736913.2|738385.6|736385.6|738385.6|736913.7|737876.7|736385.6|31
1621436070000|2021-05-19 14:54:30|737895.5|736895.5|737888.4|736888.4|738387.7|736904|737859|736380.6|33
1621436080000|2021-05-19 14:54:40|737888.1|736888.1|737878.6|736878.6|737918.2|736918.2|737878.6|736878.6|34
1621436090000|2021-05-19 14:54:50|738397.5|736397.5|737916.3|736916.3|738397.5|736926.5|737879.3|736390.9|34
1621436100000|2021-05-19 14:55:00|737920.1|736920.1|737936.9|736936.9|738415.7|736947.2|737879.2|736415.7|37
1621436110000|2021-05-19 14:55:10|737936.5|736936.5|737919.3|736919.3|738467.7|736961.4|737882.2|736467.7|38
1621436120000|2021-05-19 14:55:20|737902.7|736902.7|737890.3|736890.3|738390.4|736914.5|737887.3|736390.4|33
1621436130000|2021-05-19 14:55:30|737889.9|736889.9|738411.5|736411.5|738411.5|736900.4|737864.8|736406.5|36
1621436140000|2021-05-19 14:55:40|737903.4|736903.4|737948.4|736948.4|738423.8|736952.6|737891.2|736390.5|37
1621436150000|2021-05-19 14:55:50|737949.1|736949.1|737891.3|736891.3|737949.1|736949.1|737890.5|736890.5|34
1621436160000|2021-05-19 14:56:00|737896|736896|737910.4|736910.4|737926.9|736926.9|737896|736896|35
1621436170000|2021-05-19 14:56:10|737909.1|736909.1|737990.9|736990.9|738426.5|736990.9|737902.7|736426.5|35
1621436180000|2021-05-19 14:56:20|738001.7|737001.7|738140.7|737140.7|738643.5|737145.6|737983.5|736505.5|38
1621436190000|2021-05-19 14:56:30|738138.5|737138.5|738155.3|737155.3|738183|737183|738129.8|737129.8|39
1621436200000|2021-05-19 14:56:40|738154.5|737154.5|738216.5|737216.5|738218.3|737218.3|738154.5|737154.5|36
1621436210000|2021-05-19 14:56:50|738210.6|737210.6|738141.1|737141.1|738210.6|737210.6|738124.6|737124.6|38
1621436220000|2021-05-19 14:57:00|738133.2|737133.2|738096.3|737096.3|738169.4|737169.4|738096.3|737096.3|40
1621436230000|2021-05-19 14:57:10|738087.7|737087.7|738081.9|737081.9|738589.4|737104.5|738061|736565.2|37
1621436240000|2021-05-19 14:57:20|738079.5|737079.5|738101.4|737101.4|738136|737136|738079.5|737079.5|39
1621436250000|2021-05-19 14:57:30|738102.6|737102.6|738147.6|737147.6|738148|737148|738083.6|737083.6|29
1621436260000|2021-05-19 14:57:40|738125.2|737125.2|738124|737124|738150.4|737150.4|738121.6|737121.6|38
1621436270000|2021-05-19 14:57:50|738121.3|737121.3|738121.8|737121.8|738129.8|737129.8|738100.4|737100.4|35
1621436280000|2021-05-19 14:58:00|738118.3|737118.3|737945.4|736945.4|738119.8|737119.8|737945.4|736945.4|32
1621436290000|2021-05-19 14:58:10|737946.7|736946.7|737850|736850|737967.1|736967.1|737845|736845|34
1621436300000|2021-05-19 14:58:20|737846.4|736846.4|737926.6|736926.6|737926.6|736926.6|737846.4|736846.4|38
1621436310000|2021-05-19 14:58:30|737929.7|736929.7|737929.1|736929.1|738434.8|736964|737929.1|736434.8|35
1621436320000|2021-05-19 14:58:40|737933.2|736933.2|738428.2|736428.2|738431.6|736961.8|737914.4|736416.4|38
1621436330000|2021-05-19 14:58:50|738429.1|736429.1|737874.5|736874.5|738432.4|736933.2|737874.5|736422.6|39
1621436340000|2021-05-19 14:59:00|737872.3|736872.3|737899.5|736899.5|737906.2|736906.2|737872.2|736872.2|32
1621436350000|2021-05-19 14:59:10|737896.8|736896.8|737891.5|736891.5|737918.4|736918.4|737879.9|736879.9|34
1621436360000|2021-05-19 14:59:20|737892.8|736892.8|737908.8|736908.8|738413.6|736923.9|737885.2|736400.2|38
1621436370000|2021-05-19 14:59:30|737911.3|736911.3|737912.4|736912.4|738427.1|736923.8|737882|736401.1|33
1621436380000|2021-05-19 14:59:40|738431.4|736431.4|737934.1|736934.1|738431.4|736934.1|737882.6|736407|34
1621436390000|2021-05-19 14:59:50|737938.5|736938.5|737969|736969|737973|736973|737928.1|736928.1|39
1621436400000|2021-05-19 15:00:00|737967.4|736967.4|738122.2|737122.2|738169.6|737169.6|737967.4|736967.4|37
1621436410000|2021-05-19 15:00:10|738122.8|737122.8|738142.4|737142.4|738143.3|737143.3|738118.6|737118.6|26
1621436420000|2021-05-19 15:00:20|738137.6|737137.6|738142.1|737142.1|738158.9|737158.9|738113.8|737113.8|34
1621436430000|2021-05-19 15:00:30|738144.2|737144.2|738139.8|737139.8|738180.3|737180.3|738132.1|737132.1|34
1621436440000|2021-05-19 15:00:40|738137.4|737137.4|738039.9|737039.9|738145.3|737145.3|738032.8|737032.8|38
1621436450000|2021-05-19 15:00:50|738037.1|737037.1|737992.8|736992.8|738049.2|737049.2|737963.7|736963.7|38
1621436460000|2021-05-19 15:01:00|737990.4|736990.4|738085.9|737085.9|738085.9|737085.9|737979.8|736979.8|37
1621436470000|2021-05-19 15:01:10|738086.7|737086.7|738115.8|737115.8|738119.4|737119.4|738085.9|737085.9|30
1621436480000|2021-05-19 15:01:20|738114.2|737114.2|738117.3|737117.3|738127|737127|738110.6|737110.6|27
1621436490000|2021-05-19 15:01:30|738118.3|737118.3|738035.5|737035.5|738121.4|737121.4|738028.6|737028.6|30
1621436500000|2021-05-19 15:01:40|738027.5|737027.5|737982.5|736982.5|738043.2|737043.2|737982.5|736982.5|36
1621436510000|2021-05-19 15:01:50|737993.8|736993.8|737963.7|736963.7|737999.1|736999.1|737963.7|736963.7|33
1621436520000|2021-05-19 15:02:00|737967.2|736967.2|738001.8|737001.8|738015.8|737015.8|737936|736936|39
1621436530000|2021-05-19 15:02:10|738001.1|737001.1|737969.7|736969.7|738463.6|737016.6|737959.3|736453.8|36
1621436540000|2021-05-19 15:02:20|737977|736977|738069.3|737069.3|738090.8|737090.8|737970.6|736970.6|35
1621436550000|2021-05-19 15:02:30|738070.2|737070.2|738076.9|737076.9|738114.6|737114.6|738070.2|737070.2|37
1621436560000|2021-05-19 15:02:40|738078.6|737078.6|738093.5|737093.5|738099.4|737099.4|738057.9|737057.9|35
1621436570000|2021-05-19 15:02:50|738092.9|737092.9|738064.3|737064.3|738103|737103|738056.1|737056.1|31
1621436580000|2021-05-19 15:03:00|738072.6|737072.6|738089.8|737089.8|738099.4|737099.4|738070.7|737070.7|34
1621436590000|2021-05-19 15:03:10|738082|737082|738096.9|737096.9|738096.9|737096.9|738069|737069|27
1621436600000|2021-05-19 15:03:20|738096.4|737096.4|738221.7|737221.7|738283.7|737283.7|738076.7|737076.7|34
1621436610000|2021-05-19 15:03:30|738221.1|737221.1|738222.6|737222.6|738729.1|737232|738219|736706.8|35
1621436620000|2021-05-19 15:03:40|738223.6|737223.6|738185.1|737185.1|738227.4|737227.4|738166.6|737166.6|28
1621436630000|2021-05-19 15:03:50|738183|737183|738217.8|737217.8|738217.8|737217.8|738166.6|737166.6|35
1621436640000|2021-05-19 15:04:00|738207.3|737207.3|738719.2|736719.2|738719.2|737236.7|738203|736705.9|39
1621436650000|2021-05-19 15:04:10|738701.6|736701.6|738187.4|737187.4|738701.6|737214.1|738152.4|736663.5|38
1621436660000|2021-05-19 15:04:20|738182.9|737182.9|738202.5|737202.5|738706.2|737218.4|738177.4|736687.7|34
1621436670000|2021-05-19 15:04:30|738702|736702|738236.4|737236.4|738749.6|737255.3|738205.1|736700.2|32
1621436680000|2021-05-19 15:04:40|738233.6|737233.6|738168.2|737168.2|738235|737235|738165|737165|34
1621436690000|2021-05-19 15:04:50|738166.8|737166.8|738215.8|737215.8|738289.5|737289.5|738166.8|737166.8|35
1621436700000|2021-05-19 15:05:00|738244.6|737244.6|738231.9|737231.9|738743.1|737250.6|738222.2|736716.9|35
1621436710000|2021-05-19 15:05:10|738230.4|737230.4|738207.6|737207.6|738734.9|737241.1|738207.6|736722.8|37
1621436720000|2021-05-19 15:05:20|738217|737217|738218.9|737218.9|738241.8|737241.8|738213.8|737213.8|32
1621436730000|2021-05-19 15:05:30|738223.9|737223.9|738224.5|737224.5|738231.8|737231.8|738197.6|737197.6|38
1621436740000|2021-05-19 15:05:40|738209.8|737209.8|738207.5|737207.5|738223.8|737223.8|738198.6|737198.6|32
1621436750000|2021-05-19 15:05:50|738205.9|737205.9|738701.9|736701.9|738704.1|737206.5|738184.9|736692.5|34
1621436760000|2021-05-19 15:06:00|738715.4|736715.4|738220.5|737220.5|738715.4|737220.5|738193.8|736690.3|37
1621436770000|2021-05-19 15:06:10|738200.7|737200.7|738263.4|737263.4|738272.5|737272.5|738191.9|737191.9|30
1621436780000|2021-05-19 15:06:20|738270.5|737270.5|738233.9|737233.9|738732.9|737290.9|738233.9|736728.8|34
1621436790000|2021-05-19 15:06:30|738220.4|737220.4|738210.5|737210.5|738244.7|737244.7|738210.5|737210.5|31
1621436800000|2021-05-19 15:06:40|738207.5|737207.5|738225.5|737225.5|738225.5|737225.5|738204|737204|33
1621436810000|2021-05-19 15:06:50|738220.3|737220.3|738225.2|737225.2|738227.8|737227.8|738219.8|737219.8|28
1621436820000|2021-05-19 15:07:00|738225.6|737225.6|738751.2|736751.2|738765.2|737274.4|738224.7|736738.2|35
1621436830000|2021-05-19 15:07:10|738751|736751|738271.7|737271.7|738755.4|737277|738245.5|736751|33
1621436840000|2021-05-19 15:07:20|738266.7|737266.7|738275.6|737275.6|738278|737278|738261.2|737261.2|36
1621436850000|2021-05-19 15:07:30|738275.7|737275.7|738265.1|737265.1|738286.1|737286.1|738259.8|737259.8|34
1621436860000|2021-05-19 15:07:40|738258.7|737258.7|738259.4|737259.4|738759.2|737269|738237.1|736753.7|34
1621436870000|2021-05-19 15:07:50|738260.2|737260.2|738270.4|737270.4|738278.6|737278.6|738260.2|737260.2|33
1621436880000|2021-05-19 15:08:00|738247.6|737247.6|738727.5|736727.5|738748.4|737258.7|738225.3|736727.5|38
1621436890000|2021-05-19 15:08:10|738205.4|737205.4|738178|737178|738704.2|737212.6|738152.6|736656.9|38
1621436900000|2021-05-19 15:08:20|738186.1|737186.1|738132.7|737132.7|738692|737194.8|738116.8|736676.9|37
1621436910000|2021-05-19 15:08:30|738133.3|737133.3|738053.5|737053.5|738136.3|737136.3|738048.5|737048.5|34
1621436920000|2021-05-19 15:08:40|738051.7|737051.7|737866.6|736866.6|738409|737052.6|737860.1|736409|38
1621436930000|2021-05-19 15:08:50|737892.5|736892.5|737892.3|736892.3|738398.5|736900.5|737833.1|736363.1|39
1621436940000|2021-05-19 15:09:00|737900.3|736900.3|738010.1|737010.1|738493|737043.8|737851|736397.1|38
1621436950000|2021-05-19 15:09:10|738008.9|737008.9|737917.5|736917.5|738413.9|737020|737870.4|736395.1|39
1621436960000|2021-05-19 15:09:20|737905.7|736905.7|737881.9|736881.9|738409.8|736920.5|737854.6|736365.8|35
1621436970000|2021-05-19 15:09:30|737884.5|736884.5|737834.7|736834.7|737902.2|736902.2|737826.5|736826.5|36
1621436980000|2021-05-19 15:09:40|737833.1|736833.1|737818.9|736818.9|737842.5|736842.5|737800.7|736800.7|28
1621436990000|2021-05-19 15:09:50|737816.1|736816.1|737909|736909|738403.8|736910.9|737801.3|736396|33
1621437000000|2021-05-19 15:10:00|737914.5|736914.5|738066.7|737066.7|738574.8|737066.7|737914.5|736417.7|39
1621437010000|2021-05-19 15:10:10|738063.3|737063.3|738091.7|737091.7|738560.8|737091.7|738059.1|736560.8|39
1621437020000|2021-05-19 15:10:20|738091|737091|738114|737114|738644.2|737191.6|738091|736615.1|37
1621437030000|2021-05-19 15:10:30|738133|737133|738127.6|737127.6|738146.5|737146.5|738102.3|737102.3|38
1621437040000|2021-05-19 15:10:40|738132.2|737132.2|738139|737139|738643.5|737196.3|738109|736631.5|35
1621437050000|2021-05-19 15:10:50|738131.4|737131.4|737970.5|736970.5|738530|737131.7|737961.5|736474.5|38
1621437060000|2021-05-19 15:11:00|737969|736969|737871.6|736871.6|737971.4|736971.4|737871.5|736871.5|32
1621437070000|2021-05-19 15:11:10|737864.3|736864.3|737899|736899|738446.8|737019.8|737856.2|736407.8|34
1621437080000|2021-05-19 15:11:20|737902.8|736902.8|738446.6|736446.6|738454.2|736974.7|737896.6|736410.5|36
1621437090000|2021-05-19 15:11:30|738451.4|736451.4|737994|736994|738468.9|736997.8|737953.1|736451.4|35
1621437100000|2021-05-19 15:11:40|737993.5|736993.5|738531.5|736531.5|738545.4|737049.8|737989.7|736524.9|30
1621437110000|2021-05-19 15:11:50|738536|736536|737992.5|736992.5|738565.4|737036.2|737984.1|736522.8|36
1621437120000|2021-05-19 15:12:00|737993.8|736993.8|738037.7|737037.7|738559.4|737068.1|737988|736524.3|37
1621437130000|2021-05-19 15:12:10|738036.9|737036.9|738102.1|737102.1|738616.8|737125.5|738036.9|736601.6|36
1621437140000|2021-05-19 15:12:20|738104.5|737104.5|738083.3|737083.3|738609.2|737109.2|738070.7|736583.8|28
1621437150000|2021-05-19 15:12:30|738074.3|737074.3|738538.9|736538.9|738591.4|737098.9|738048.5|736538.9|35
1621437160000|2021-05-19 15:12:40|738042|737042|738536|736536|738573.4|737080.8|738012.9|736536|33
1621437170000|2021-05-19 15:12:50|738537.7|736537.7|738064.1|737064.1|738576.6|737067.8|738042.4|736536.5|32
1621437180000|2021-05-19 15:13:00|738068.7|737068.7|738070.1|737070.1|738572.1|737084.7|738047.7|736556.7|36
1621437190000|2021-05-19 15:13:10|738068.1|737068.1|738083|737083|738572.3|737096.4|738066.3|736567.5|35
1621437200000|2021-05-19 15:13:20|738067.5|737067.5|738079|737079|738586|737086.1|738066.8|736570.1|29
1621437210000|2021-05-19 15:13:30|738077.7|737077.7|738123.6|737123.6|738568.9|737123.6|738049.5|736568.9|35
1621437220000|2021-05-19 15:13:40|738120.6|737120.6|738097.1|737097.1|738626.7|737120.6|738084.4|736619.6|33
1621437230000|2021-05-19 15:13:50|738096.6|737096.6|738116.1|737116.1|738637.1|737132|738091.2|736615.7|36
1621437240000|2021-05-19 15:14:00|738110.3|737110.3|738124.5|737124.5|738133.2|737133.2|738100.9|737100.9|32
1621437250000|2021-05-19 15:14:10|738124|737124|738124.6|737124.6|738631.7|737141.1|738107|736631.7|32
1621437260000|2021-05-19 15:14:20|738117.5|737117.5|738128|737128|738651.6|737151.3|738113.6|736643.1|35
1621437270000|2021-05-19 15:14:30|738148.3|737148.3|738146.6|737146.6|738640.3|737148.3|738092.3|736583.8|35
1621437280000|2021-05-19 15:14:40|738640.8|736640.8|738130.5|737130.5|738642.5|737139.9|738117.9|736639|32
1621437290000|2021-05-19 15:14:50|738632.7|736632.7|738154.4|737154.4|738640.4|737157.4|738134.5|736632.7|36
1621437300000|2021-05-19 15:15:00|738153.3|737153.3|738690.1|736690.1|738690.1|737240.6|738149|736655.6|39
1621437310000|2021-05-19 15:15:10|738186.8|737186.8|738148.6|737148.6|738189.9|737189.9|738121.5|737121.5|33
1621437320000|2021-05-19 15:15:20|738149.7|737149.7|738138.8|737138.8|738149.7|737149.7|738107|737107|37
1621437330000|2021-05-19 15:15:30|738138.5|737138.5|738175.1|737175.1|738175.1|737175.1|738138.5|737138.5|28
1621437340000|2021-05-19 15:15:40|738177.4|737177.4|738195.3|737195.3|738687.8|737208.7|738168.1|736687.8|35
1621437350000|2021-05-19 15:15:50|738187.1|737187.1|738194.8|737194.8|738696.5|737203.8|738187.1|736696.5|29
1621437360000|2021-05-19 15:16:00|738191.6|737191.6|738244.1|737244.1|738249.6|737249.6|738187.9|737187.9|31
1621437370000|2021-05-19 15:16:10|738248.6|737248.6|738230.5|737230.5|738764.9|737268.4|738226.7|736749.1|32
1621437380000|2021-05-19 15:16:20|738234.2|737234.2|738242.3|737242.3|738244.3|737244.3|738215.8|737215.8|33
1621437390000|2021-05-19 15:16:30|738242.2|737242.2|738266.2|737266.2|738268.7|737268.7|738242.2|737242.2|36
1621437400000|2021-05-19 15:16:40|738261.3|737261.3|738270|737270|738270|737270|738260.4|737260.4|31
1621437410000|2021-05-19 15:16:50|738269.6|737269.6|738284.3|737284.3|738293.3|737293.3|738269.6|737269.6|26
1621437420000|2021-05-19 15:17:00|738288.5|737288.5|738312.7|737312.7|738329.8|737329.8|738288.5|737288.5|25
1621437430000|2021-05-19 15:17:10|738314.1|737314.1|738313.6|737313.6|738327.4|737327.4|738312.2|737312.2|28
1621437440000|2021-05-19 15:17:20|738314.4|737314.4|738245.6|737245.6|738321.7|737321.7|738244.1|737244.1|30
1621437450000|2021-05-19 15:17:30|738241.1|737241.1|738184.7|737184.7|738248.7|737248.7|738181.3|737181.3|31
1621437460000|2021-05-19 15:17:40|738186|737186|738193.7|737193.7|738197.8|737197.8|738174.5|737174.5|37
1621437470000|2021-05-19 15:17:50|738194.3|737194.3|738255.6|737255.6|738722.8|737266.9|738189.8|736713.5|37
1621437480000|2021-05-19 15:18:00|738253.2|737253.2|738283.4|737283.4|738745.5|737284.9|738226.1|736745.5|37
1621437490000|2021-05-19 15:18:10|738288.1|737288.1|738297.8|737297.8|738301|737301|738288.1|737288.1|26
1621437500000|2021-05-19 15:18:20|738304.1|737304.1|738260.5|737260.5|738304.1|737304.1|738260.5|737260.5|30
1621437510000|2021-05-19 15:18:30|738260.2|737260.2|738247.2|737247.2|738274.5|737274.5|738241.3|737241.3|31
1621437520000|2021-05-19 15:18:40|738246.5|737246.5|738274.3|737274.3|738285.1|737285.1|738246.5|737246.5|29
1621437530000|2021-05-19 15:18:50|738278.5|737278.5|738256.4|737256.4|738285.4|737285.4|738256.3|737256.3|30
1621437540000|2021-05-19 15:19:00|738256.3|737256.3|738286.2|737286.2|738287.8|737287.8|738253.2|737253.2|22
1621437550000|2021-05-19 15:19:10|738292.1|737292.1|738269|737269|738296.5|737296.5|738252.2|737252.2|30
1621437560000|2021-05-19 15:19:20|738267.5|737267.5|738263.9|737263.9|738272.9|737272.9|738261.7|737261.7|33
1621437570000|2021-05-19 15:19:30|738251.9|737251.9|738249.4|737249.4|738259|737259|738230.6|737230.6|26
1621437580000|2021-05-19 15:19:40|738244.1|737244.1|738259|737259|738259|737259|738241.4|737241.4|23
1621437590000|2021-05-19 15:19:50|738261.5|737261.5|738283.1|737283.1|738286.1|737286.1|738256.2|737256.2|28
1621437600000|2021-05-19 15:20:00|738278.4|737278.4|738273.8|737273.8|738278.4|737278.4|738266.3|737266.3|32
1621437610000|2021-05-19 15:20:10|738284.1|737284.1|738256.8|737256.8|738284.6|737284.6|738251.7|737251.7|26
1621437620000|2021-05-19 15:20:20|738248.9|737248.9|738192.8|737192.8|738257.2|737257.2|738192.8|737192.8|32
1621437630000|2021-05-19 15:20:30|738193.4|737193.4|738212.2|737212.2|738713.5|737216.1|738193.4|736701.5|26
1621437640000|2021-05-19 15:20:40|738203.9|737203.9|738241.3|737241.3|738270.2|737270.2|738197.1|737197.1|32
1621437650000|2021-05-19 15:20:50|738242.1|737242.1|738689.5|736689.5|738719.3|737242.1|738197.5|736689.5|22
1621437660000|2021-05-19 15:21:00|738696.1|736696.1|738170.6|737170.6|738696.1|737198.2|738133.4|736696.1|35
1621437670000|2021-05-19 15:21:10|738169.8|737169.8|738148.3|737148.3|738172.9|737172.9|738147.6|737147.6|34
1621437680000|2021-05-19 15:21:20|738147.9|737147.9|738167.3|737167.3|738684.9|737204|738147.1|736671.8|31
1621437690000|2021-05-19 15:21:30|738165.2|737165.2|738183.7|737183.7|738220.7|737220.7|738165.2|737165.2|34
1621437700000|2021-05-19 15:21:40|738181.3|737181.3|738137.1|737137.1|738181.3|737181.3|738133.7|737133.7|35
1621437710000|2021-05-19 15:21:50|738140.4|737140.4|738133.9|737133.9|738142.7|737142.7|738132.2|737132.2|24
1621437720000|2021-05-19 15:22:00|738133.6|737133.6|738130.3|737130.3|738141.3|737141.3|738127.2|737127.2|24
1621437730000|2021-05-19 15:22:10|738130|737130|737890.9|736890.9|738132.4|737132.4|737868.7|736868.7|34
1621437740000|2021-05-19 15:22:20|737891.1|736891.1|737886|736886|737892|736892|737839.9|736839.9|34
1621437750000|2021-05-19 15:22:30|737891.1|736891.1|737902.8|736902.8|738402|736915.2|737888.8|736393.6|27
1621437760000|2021-05-19 15:22:40|737903.8|736903.8|737916.5|736916.5|737917.9|736917.9|737902.7|736902.7|34
1621437770000|2021-05-19 15:22:50|737916|736916|737858.4|736858.4|737916.2|736916.2|737858.4|736858.4|32
1621437780000|2021-05-19 15:23:00|737851|736851|737863.4|736863.4|737863.4|736863.4|737797.5|736797.5|36
1621437790000|2021-05-19 15:23:10|737843|736843|737792.1|736792.1|737860.7|736860.7|737769.4|736769.4|39
1621437800000|2021-05-19 15:23:20|737790.1|736790.1|738318.8|736318.8|738352.7|736813.7|737787|736318.8|33
1621437810000|2021-05-19 15:23:30|738319.1|736319.1|737846.4|736846.4|738333.5|736852.3|737822.6|736317.3|36
1621437820000|2021-05-19 15:23:40|737847.8|736847.8|737827.9|736827.9|738359.5|736872.4|737821.8|736322|31
1621437830000|2021-05-19 15:23:50|737836.5|736836.5|737860.3|736860.3|738345|736860.3|737815.7|736314.5|33
1621437840000|2021-05-19 15:24:00|737857.1|736857.1|737859.1|736859.1|738345.4|736864.4|737822.7|736344.9|31
1621437850000|2021-05-19 15:24:10|737858|736858|737848.8|736848.8|737864.4|736864.4|737841.9|736841.9|31
1621437860000|2021-05-19 15:24:20|737856|736856|737850.3|736850.3|738355|736856|737837.1|736341.4|31
1621437870000|2021-05-19 15:24:30|737850.9|736850.9|737863.7|736863.7|738343.7|736874.1|737843.3|736343.7|33
1621437880000|2021-05-19 15:24:40|737858.3|736858.3|737841.4|736841.4|737885.2|736885.2|737837.2|736837.2|22
1621437890000|2021-05-19 15:24:50|737844|736844|737839|736839|737844|736844|737828.7|736828.7|25
1621437900000|2021-05-19 15:25:00|737835.2|736835.2|737787|736787|737838.6|736838.6|737776.4|736776.4|37
1621437910000|2021-05-19 15:25:10|737786.7|736786.7|737810.9|736810.9|737810.9|736810.9|737783.3|736783.3|27
1621437920000|2021-05-19 15:25:20|737800|736800|737819.2|736819.2|737829|736829|737790.4|736790.4|29
1621437930000|2021-05-19 15:25:30|737819.8|736819.8|737786.1|736786.1|737823.9|736823.9|737782.6|736782.6|31
1621437940000|2021-05-19 15:25:40|737794.6|736794.6|737819.8|736819.8|737822.8|736822.8|737794.6|736794.6|29
1621437950000|2021-05-19 15:25:50|737822.3|736822.3|737806.6|736806.6|737823.5|736823.5|737806.2|736806.2|19
1621437960000|2021-05-19 15:26:00|737805.3|736805.3|737884.9|736884.9|737891|736891|737798.9|736798.9|31
1621437970000|2021-05-19 15:26:10|737882.8|736882.8|737851.3|736851.3|737883.2|736883.2|737849.6|736849.6|28
1621437980000|2021-05-19 15:26:20|737854.7|736854.7|737852.7|736852.7|737860|736860|737837.2|736837.2|24
1621437990000|2021-05-19 15:26:30|737853.8|736853.8|737844.8|736844.8|737858.2|736858.2|737828.7|736828.7|30
1621438000000|2021-05-19 15:26:40|737849.1|736849.1|737814.2|736814.2|737849.4|736849.4|737814.2|736814.2|33
1621438010000|2021-05-19 15:26:50|737824.6|736824.6|737798|736798|737836.4|736836.4|737787.4|736787.4|32
1621438020000|2021-05-19 15:27:00|737792.7|736792.7|737790.7|736790.7|737809|736809|737783.9|736783.9|28
1621438030000|2021-05-19 15:27:10|737790.3|736790.3|737802.3|736802.3|737804.1|736804.1|737790.2|736790.2|24
1621438040000|2021-05-19 15:27:20|737802.1|736802.1|737781.7|736781.7|737811.1|736811.1|737772.9|736772.9|25
1621438050000|2021-05-19 15:27:30|737779.5|736779.5|737768.7|736768.7|737781.3|736781.3|737766.3|736766.3|28
1621438060000|2021-05-19 15:27:40|737764.4|736764.4|737768.5|736768.5|737779.7|736779.7|737764.4|736764.4|22
1621438070000|2021-05-19 15:27:50|737770.1|736770.1|737767.6|736767.6|737774.4|736774.4|737754.4|736754.4|26
1621438080000|2021-05-19 15:28:00|737768.2|736768.2|737795|736795|737799.7|736799.7|737765.3|736765.3|26
1621438090000|2021-05-19 15:28:10|737799|736799|737791.4|736791.4|737812.3|736812.3|737791.4|736791.4|18
1621438100000|2021-05-19 15:28:20|737802.9|736802.9|737776.9|736776.9|737803.7|736803.7|737771|736771|24
1621438110000|2021-05-19 15:28:30|737766.8|736766.8|737758.7|736758.7|737769.1|736769.1|737751.2|736751.2|24
1621438120000|2021-05-19 15:28:40|737761.3|736761.3|737764.7|736764.7|737771|736771|737750.2|736750.2|28
1621438130000|2021-05-19 15:28:50|737764.6|736764.6|737747|736747|737764.6|736764.6|737738.7|736738.7|25
1621438140000|2021-05-19 15:29:00|737754.7|736754.7|737803.6|736803.6|738320.4|736809.4|737754.7|736267.5|33
1621438150000|2021-05-19 15:29:10|737809.8|736809.8|738345.8|736345.8|738349|736859.2|737789.5|736343.9|29
1621438160000|2021-05-19 15:29:20|738349.7|736349.7|738378.3|736378.3|738395.7|736892.7|737861.8|736349.7|27
1621438170000|2021-05-19 15:29:30|737872|736872|737861.7|736861.7|738387.5|736893.3|737861.7|736387.5|32
1621438180000|2021-05-19 15:29:40|737862.9|736862.9|737977.7|736977.7|737979.2|736979.2|737862.9|736862.9|20
1621438190000|2021-05-19 15:29:50|737979|736979|737975.6|736975.6|738497.8|737003.1|737971.6|736489.2|26
1621438200000|2021-05-19 15:30:00|737978.4|736978.4|737977.7|736977.7|737980|736980|737964.1|736964.1|28
1621438210000|2021-05-19 15:30:10|737976.6|736976.6|737983.2|736983.2|737983.2|736983.2|737973.3|736973.3|21
1621438220000|2021-05-19 15:30:20|737983.9|736983.9|737988.2|736988.2|737994.7|736994.7|737980.8|736980.8|25
1621438230000|2021-05-19 15:30:30|737988.8|736988.8|737997|736997|738001|737001|737984.3|736984.3|31
1621438240000|2021-05-19 15:30:40|737997.9|736997.9|738005.2|737005.2|738026.4|737026.4|737985.6|736985.6|26
1621438250000|2021-05-19 15:30:50|738001.5|737001.5|738046.7|737046.7|738046.7|737046.7|738001.5|737001.5|29
1621438260000|2021-05-19 15:31:00|738049|737049|738102.9|737102.9|738523.2|737113.8|738009.7|736523.2|34
1621438270000|2021-05-19 15:31:10|738098.2|737098.2|738090.2|737090.2|738107.4|737107.4|738074.6|737074.6|30
1621438280000|2021-05-19 15:31:20|738098.2|737098.2|738102.3|737102.3|738106.7|737106.7|738078.5|737078.5|22
1621438290000|2021-05-19 15:31:30|738092.3|737092.3|738091.3|737091.3|738590.3|737116.5|738068.7|736590.3|28
1621438300000|2021-05-19 15:31:40|738088.3|737088.3|738511.1|736511.1|738511.1|737113.7|737997.8|736503.7|32
1621438310000|2021-05-19 15:31:50|738521.9|736521.9|737850.9|736850.9|738521.9|736975.5|737834.3|736412.3|37
1621438320000|2021-05-19 15:32:00|737840.5|736840.5|737832|736832|737852.5|736852.5|737824.5|736824.5|21
1621438330000|2021-05-19 15:32:10|737832.2|736832.2|737816.3|736816.3|738321|736832.2|737804.3|736317.6|32
1621438340000|2021-05-19 15:32:20|737815.5|736815.5|737820.1|736820.1|737831.2|736831.2|737808|736808|28
1621438350000|2021-05-19 15:32:30|737820.3|736820.3|737833.7|736833.7|737838.4|736838.4|737819.3|736819.3|17
1621438360000|2021-05-19 15:32:40|737831.9|736831.9|737835.3|736835.3|737846.5|736846.5|737831.9|736831.9|14
1621438370000|2021-05-19 15:32:50|737838.1|736838.1|737832.5|736832.5|738349.2|736856.5|737831|736340.8|29
1621438380000|2021-05-19 15:33:00|737831.4|736831.4|738330.1|736330.1|738330.1|736831.4|737823.6|736320.5|25
1621438390000|2021-05-19 15:33:10|738325.6|736325.6|737818|736818|738325.6|736876.6|737806.7|736325.3|26
1621438400000|2021-05-19 15:33:20|737810.5|736810.5|737840.8|736840.8|738353.9|736854.7|737805|736346.5|34
1621438410000|2021-05-19 15:33:30|737842.2|736842.2|737849.2|736849.2|737855.9|736855.9|737818.9|736818.9|34
1621438420000|2021-05-19 15:33:40|737850|736850|737871.6|736871.6|738398.2|736899.5|737850|736367.7|31
1621438430000|2021-05-19 15:33:50|737859.1|736859.1|737862.7|736862.7|738383.6|736886.9|737845.2|736376.1|28
1621438440000|2021-05-19 15:34:00|738342.5|736342.5|737772.1|736772.1|738352.8|736843.4|737733.6|736342.5|39
1621438450000|2021-05-19 15:34:10|737771.6|736771.6|737835.5|736835.5|738326.7|736838.1|737771.6|736325.8|33
1621438460000|2021-05-19 15:34:20|737834|736834|737849|736849|738325.1|736849|737823.5|736325.1|28
1621438470000|2021-05-19 15:34:30|737844.8|736844.8|738453.8|736453.8|738457|736928.8|737844.8|736449.1|32
1621438480000|2021-05-19 15:34:40|737929.9|736929.9|738447.1|736447.1|738451.2|736977.2|737917.8|736417.1|27
1621438490000|2021-05-19 15:34:50|738448.6|736448.6|738447.3|736447.3|738453.4|736955.2|737950.7|736432.6|29
1621438500000|2021-05-19 15:35:00|738451.9|736451.9|738469.3|736469.3|738472|737033.4|737974.9|736448.9|36
1621438510000|2021-05-19 15:35:10|738464|736464|737962.8|736962.8|738470.4|736970|737951.5|736459.4|33
1621438520000|2021-05-19 15:35:20|738011.1|737011.1|738107|737107|738507.2|737110.7|737988|736474|34
1621438530000|2021-05-19 15:35:30|738112|737112|738541.3|736541.3|738541.3|737112|738015.9|736498.7|30
1621438540000|2021-05-19 15:35:40|738542.1|736542.1|737952.1|736952.1|738546.2|737028.6|737949.5|736456|36
1621438550000|2021-05-19 15:35:50|737957.5|736957.5|738334.5|736334.5|738471.3|736974.8|737842.6|736320.3|38
1621438560000|2021-05-19 15:36:00|738335.7|736335.7|737825.2|736825.2|738350.5|736854.2|737809|736294.1|36
1621438570000|2021-05-19 15:36:10|737825.8|736825.8|738386.9|736386.9|738386.9|736885.9|737797.5|736350.6|37
1621438580000|2021-05-19 15:36:20|738393.2|736393.2|738413.9|736413.9|738421.5|736923.2|737870.7|736377.7|30
1621438590000|2021-05-19 15:36:30|738414.2|736414.2|738412|736412|738422.7|736884.2|737884.2|736388|34
1621438600000|2021-05-19 15:36:40|738409.8|736409.8|738430.5|736430.5|738438.8|736937.9|737911.8|736403.1|33
1621438610000|2021-05-19 15:36:50|738441.3|736441.3|737923.7|736923.7|738453.5|736933.7|737922|736416.7|37
1621438620000|2021-05-19 15:37:00|737936|736936|738431|736431|738443.3|736936.4|737919|736420.6|37
1621438630000|2021-05-19 15:37:10|737930.9|736930.9|738454.1|736454.1|738466|736954.1|737930.9|736434.7|37
1621438640000|2021-05-19 15:37:20|738455|736455|738357.7|736357.7|738455.6|736920.8|737838.4|736343.5|34
1621438650000|2021-05-19 15:37:30|738357.2|736357.2|737870.3|736870.3|738390.5|736874.6|737851.9|736349.2|33
1621438660000|2021-05-19 15:37:40|738375.5|736375.5|737923.3|736923.3|738394|736933.1|737862.8|736351.7|37
1621438670000|2021-05-19 15:37:50|737891.8|736891.8|737916.8|736916.8|738388.6|736925.3|737891.8|736388.6|38
1621438680000|2021-05-19 15:38:00|737917.3|736917.3|737855.6|736855.6|738360.5|736917.3|737849.1|736341|39
1621438690000|2021-05-19 15:38:10|737859.4|736859.4|737858.5|736858.5|738380.9|736880.8|737849.5|736335.3|39
1621438700000|2021-05-19 15:38:20|737863.4|736863.4|737857.8|736857.8|738408.5|736893.4|737857.3|736351.8|39
1621438710000|2021-05-19 15:38:30|737846.2|736846.2|738342.2|736342.2|738364.7|736927.7|737828.1|736342.2|38
1621438720000|2021-05-19 15:38:40|738342.1|736342.1|737902.2|736902.2|738377.1|736918.6|737845.4|736342|37
1621438730000|2021-05-19 15:38:50|737894.6|736894.6|737769.8|736769.8|738386.8|736902|737765.9|736279.2|35
1621438740000|2021-05-19 15:39:00|737772.1|736772.1|737728.1|736728.1|738243|736812.3|737728.1|736234.1|36
1621438750000|2021-05-19 15:39:10|737723.9|736723.9|737745.3|736745.3|738256.7|736749.9|737723.9|736224.9|35
1621438760000|2021-05-19 15:39:20|737719.8|736719.8|737726.5|736726.5|738225.9|736770.5|737708.1|736205.2|37
1621438770000|2021-05-19 15:39:30|737726.8|736726.8|737673.2|736673.2|738201.4|736726.8|737664.3|736182.8|37
1621438780000|2021-05-19 15:39:40|737667.6|736667.6|737666.6|736666.6|737673.6|736673.6|737664.1|736664.1|27
1621438790000|2021-05-19 15:39:50|737666.5|736666.5|737667.6|736667.6|737670.8|736670.8|737662.4|736662.4|24
1621438800000|2021-05-19 15:40:00|737670.8|736670.8|737550.8|736550.8|737670.8|736670.8|737519.9|736519.9|31
1621438810000|2021-05-19 15:40:10|737534.4|736534.4|737546.6|736546.6|738055.7|736554.7|737534.4|736046.5|39
1621438820000|2021-05-19 15:40:20|737545.6|736545.6|737551.9|736551.9|737554.4|736554.4|737543|736543|33
1621438830000|2021-05-19 15:40:30|737546.3|736546.3|737574.6|736574.6|737584.2|736584.2|737537.2|736537.2|34
1621438840000|2021-05-19 15:40:40|737575.5|736575.5|737552.4|736552.4|738055|736575.5|737547.3|736053.1|32
1621438850000|2021-05-19 15:40:50|737551.4|736551.4|738062.3|736062.3|738080.7|736558.7|737546.6|736054.8|29
1621438860000|2021-05-19 15:41:00|738064.6|736064.6|738080.6|736080.6|738084.5|736575.5|737539.6|736052|35
1621438870000|2021-05-19 15:41:10|738080.4|736080.4|738118.5|736118.5|738127.3|736630.5|737580.1|736080.4|35
1621438880000|2021-05-19 15:41:20|738118.2|736118.2|738134.2|736134.2|738139.3|736647.4|737598.3|736098.9|35
1621438890000|2021-05-19 15:41:30|738132.2|736132.2|737596.8|736596.8|738137.6|736670.5|737596.8|736132.2|32
1621438900000|2021-05-19 15:41:40|737581.6|736581.6|738078.1|736078.1|738121.1|736616.5|737519.2|736039.1|38
1621438910000|2021-05-19 15:41:50|738074.3|736074.3|737544|736544|738074.3|736586|737544|736040.4|31
1621438920000|2021-05-19 15:42:00|737551.8|736551.8|737541.4|736541.4|737561.7|736561.7|737534.6|736534.6|27
1621438930000|2021-05-19 15:42:10|737544.3|736544.3|737569.1|736569.1|738063.2|736584.4|737543.5|736054.1|27
1621438940000|2021-05-19 15:42:20|737576.1|736576.1|737563|736563|737587.4|736587.4|737553.4|736553.4|29
1621438950000|2021-05-19 15:42:30|737576|736576|737570.9|736570.9|737581.3|736581.3|737554.5|736554.5|29
1621438960000|2021-05-19 15:42:40|737571.7|736571.7|737559.7|736559.7|738062.5|736578.2|737542.2|736025.5|26
1621438970000|2021-05-19 15:42:50|737560.2|736560.2|737585.9|736585.9|737591.1|736591.1|737559.2|736559.2|24
1621438980000|2021-05-19 15:43:00|737563.2|736563.2|737552.3|736552.3|737581.2|736581.2|737552.3|736552.3|19
1621438990000|2021-05-19 15:43:10|737552.9|736552.9|738034.3|736034.3|738045.5|736571|737528.7|736030.1|25
1621439000000|2021-05-19 15:43:20|738032.5|736032.5|737396.8|736396.8|738033.6|736513.9|737385.9|735894.1|34
1621439010000|2021-05-19 15:43:30|737397.4|736397.4|737437.3|736437.3|737450.2|736450.2|737395.2|736395.2|32
1621439020000|2021-05-19 15:43:40|737426.7|736426.7|737432|736432|737475.5|736475.5|737397.2|736397.2|37
1621439030000|2021-05-19 15:43:50|737414.9|736414.9|737388.1|736388.1|737422.3|736422.3|737381|736381|36
1621439040000|2021-05-19 15:44:00|737407.8|736407.8|737384.3|736384.3|737407.8|736407.8|737383.4|736383.4|30
1621439050000|2021-05-19 15:44:10|737370.1|736370.1|737376.6|736376.6|737893.5|736388|737370.1|735876|33
1621439060000|2021-05-19 15:44:20|737887.5|735887.5|737386.8|736386.8|737899.2|736414.4|737375.7|735880.7|32
1621439070000|2021-05-19 15:44:30|737398.6|736398.6|737406.8|736406.8|737899.9|736406.8|737397.5|735884.2|28
1621439080000|2021-05-19 15:44:40|737406.9|736406.9|737915.2|735915.2|737915.2|736417.3|737397.1|735907.2|27
1621439090000|2021-05-19 15:44:50|737914.1|735914.1|737401.9|736401.9|737916.6|736420|737392.1|735895.3|31
1621439100000|2021-05-19 15:45:00|737895.4|735895.4|737473.1|736473.1|737899.3|736473.1|737374.6|735872.1|26
1621439110000|2021-05-19 15:45:10|737486.2|736486.2|737439.3|736439.3|737992.1|736509.5|737437.3|735992.1|35
1621439120000|2021-05-19 15:45:20|737958.9|735958.9|737507.3|736507.3|737960|736528.9|737435.3|735958.3|33
1621439130000|2021-05-19 15:45:30|737510|736510|737501.7|736501.7|737513.9|736513.9|737483.4|736483.4|23
1621439140000|2021-05-19 15:45:40|737504.3|736504.3|737453.3|736453.3|737509.2|736509.2|737408.5|736408.5|17
1621439150000|2021-05-19 15:45:50|737447.9|736447.9|738117.8|736117.8|738117.8|736618|737438.7|736038|30
1621439160000|2021-05-19 15:46:00|737535.7|736535.7|737458.3|736458.3|737978.3|736535.7|737439|735938.3|34
1621439170000|2021-05-19 15:46:10|737473.4|736473.4|737494.8|736494.8|737504.5|736504.5|737424.2|736424.2|30
1621439180000|2021-05-19 15:46:20|737494.9|736494.9|737438.8|736438.8|737497.3|736497.3|737438.7|736438.7|26
1621439190000|2021-05-19 15:46:30|737446.8|736446.8|737469.6|736469.6|737493|736493|737431.8|736431.8|23
1621439200000|2021-05-19 15:46:40|737473|736473|738147.4|736147.4|738182.4|736673.3|737473|736104.8|36
1621439210000|2021-05-19 15:46:50|738146.9|736146.9|738130.8|736130.8|738158.1|736158.1|738127.1|736127.1|31
1621439220000|2021-05-19 15:47:00|738135|736135|738014.1|736014.1|738135|736538.6|737507.6|736002|33
1621439230000|2021-05-19 15:47:10|738012.8|736012.8|737477|736477|738017.6|736514.8|737477|735977|36
1621439240000|2021-05-19 15:47:20|737475.7|736475.7|737560.1|736560.1|738170.7|736679.1|737475.7|735984.8|29
1621439250000|2021-05-19 15:47:30|738062|736062|738046.7|736046.7|738078.5|736568|737538.4|736044.3|29
1621439260000|2021-05-19 15:47:40|738046.3|736046.3|738058.9|736058.9|738060.9|736543.1|737532.3|736039.9|29
1621439270000|2021-05-19 15:47:50|738062.8|736062.8|737657|736657|738163.8|736661.6|737569.4|736059.2|36
1621439280000|2021-05-19 15:48:00|737654.9|736654.9|737641.8|736641.8|738168.7|736659.7|737633.6|736129.5|30
1621439290000|2021-05-19 15:48:10|737646.8|736646.8|737610|736610|738139.7|736651.5|737610|736118.1|34
1621439300000|2021-05-19 15:48:20|738121|736121|738050.8|736050.8|738142.4|736642.5|737558.8|736050.8|37
1621439310000|2021-05-19 15:48:30|738080.2|736080.2|738065|736065|738107.4|736107.4|738063.3|736063.3|33
1621439320000|2021-05-19 15:48:40|738065.9|736065.9|738092.5|736092.5|738109.2|736109.2|738062.3|736062.3|32
1621439330000|2021-05-19 15:48:50|738090.9|736090.9|737822.1|736822.1|738325.4|736827.5|737791.4|736089.5|30
1621439340000|2021-05-19 15:49:00|737819.4|736819.4|737760.9|736760.9|738312.9|736819.7|737752.7|736252.3|31
1621439350000|2021-05-19 15:49:10|737763.4|736763.4|738310.6|736310.6|738314.6|736799|737763.4|736278.2|30
1621439360000|2021-05-19 15:49:20|738323.7|736323.7|737799.5|736799.5|738323.7|736821.7|737790.5|736323.7|30
1621439370000|2021-05-19 15:49:30|737797.1|736797.1|737777.5|736777.5|738276.3|736817.1|737737.1|736241.8|28
1621439380000|2021-05-19 15:49:40|738261.7|736261.7|737975.2|736975.2|738539.4|736996.9|737729.9|736261.7|30
1621439390000|2021-05-19 15:49:50|738469.1|736469.1|738453.3|736453.3|738484.9|736967.6|737959.5|736453.3|31
1621439400000|2021-05-19 15:50:00|738455.6|736455.6|738414.8|736414.8|738467|736948.3|737832.4|736382.3|31
1621439410000|2021-05-19 15:50:10|738407.7|736407.7|738492.2|736492.2|738492.2|736972.7|737915.3|736397.7|35
1621439420000|2021-05-19 15:50:20|738013.1|737013.1|738530.6|736530.6|738555.5|737053.3|737967.7|736484.1|36
1621439430000|2021-05-19 15:50:30|738503.1|736503.1|738461.5|736461.5|738523.6|737001.7|737943.6|736442.5|36
1621439440000|2021-05-19 15:50:40|737953.9|736953.9|738382.7|736382.7|738464.9|736953.9|737912.7|736382.7|33
1621439450000|2021-05-19 15:50:50|738381.2|736381.2|737877.7|736877.7|738391.1|736883.8|737868|736366.5|31
1621439460000|2021-05-19 15:51:00|737877.4|736877.4|737873.7|736873.7|737884.3|736884.3|737857.2|736857.2|26
1621439470000|2021-05-19 15:51:10|737875.7|736875.7|737856.3|736856.3|737886.5|736886.5|737854.6|736854.6|17
1621439480000|2021-05-19 15:51:20|737868.3|736868.3|737892.6|736892.6|738393.9|736904.1|737854.8|736386.6|32
1621439490000|2021-05-19 15:51:30|737892.1|736892.1|737859.8|736859.8|738387.5|736893.5|737859.8|736377.9|24
1621439500000|2021-05-19 15:51:40|737870.9|736870.9|737870.3|736870.3|737886.1|736886.1|737862.8|736862.8|23
1621439510000|2021-05-19 15:51:50|737872.3|736872.3|737842|736842|738341.5|736880.5|737828|736322|26
1621439520000|2021-05-19 15:52:00|737838.8|736838.8|737855.3|736855.3|737855.3|736855.3|737838.8|736838.8|23
1621439530000|2021-05-19 15:52:10|737854.9|736854.9|737859.4|736859.4|737859.4|736859.4|737830|736830|26
1621439540000|2021-05-19 15:52:20|737862.2|736862.2|737851.6|736851.6|737865|736865|737851.6|736851.6|16
1621439550000|2021-05-19 15:52:30|737849.6|736849.6|737816|736816|737850.9|736850.9|737778.5|736778.5|25
1621439560000|2021-05-19 15:52:40|737809.6|736809.6|737805.6|736805.6|737828.5|736828.5|737790.5|736790.5|25
1621439570000|2021-05-19 15:52:50|737809.1|736809.1|737804.2|736804.2|737811.4|736811.4|737790.5|736790.5|17
1621439580000|2021-05-19 15:53:00|737803.7|736803.7|737810|736810|737833.3|736833.3|737797.2|736797.2|25
1621439590000|2021-05-19 15:53:10|737810.4|736810.4|737795.8|736795.8|737834.2|736834.2|737794.5|736794.5|17
1621439600000|2021-05-19 15:53:20|737795.4|736795.4|737811.7|736811.7|737811.9|736811.9|737795.4|736795.4|16
1621439610000|2021-05-19 15:53:30|737811.5|736811.5|737798.4|736798.4|737811.5|736811.5|737795.3|736795.3|17
1621439620000|2021-05-19 15:53:40|737798.8|736798.8|737791.4|736791.4|737808.5|736808.5|737789.3|736789.3|17
1621439630000|2021-05-19 15:53:50|737795.8|736795.8|737802|736802|737811.1|736811.1|737781.7|736781.7|28
1621439640000|2021-05-19 15:54:00|737801.1|736801.1|737780.1|736780.1|737808.6|736808.6|737780.1|736780.1|20
1621439650000|2021-05-19 15:54:10|737778.1|736778.1|737789.6|736789.6|737803.9|736803.9|737778.1|736778.1|23
1621439660000|2021-05-19 15:54:20|737778.7|736778.7|737624.4|736624.4|737783.3|736783.3|737620.1|736620.1|27
1621439670000|2021-05-19 15:54:30|737626.2|736626.2|738128.6|736128.6|738144.7|736663.2|737625.3|736124.1|31
1621439680000|2021-05-19 15:54:40|738129.2|736129.2|737618.4|736618.4|738152.7|736654.2|737618.4|736125.7|28
1621439690000|2021-05-19 15:54:50|737629.8|736629.8|738132.3|736132.3|738146.3|736648.5|737621.3|736116.5|29
1621439700000|2021-05-19 15:55:00|738124.9|736124.9|738106.4|736106.4|738124.9|736594.2|737565.2|736082.2|31
1621439710000|2021-05-19 15:55:10|738103.5|736103.5|738101.6|736101.6|738108.1|736621.3|737600|736099.2|23
1621439720000|2021-05-19 15:55:20|737613.6|736613.6|737638.4|736638.4|738147.8|736671.4|737611.5|736143.1|36
1621439730000|2021-05-19 15:55:30|737647.1|736647.1|738204.2|736204.2|738204.2|736689.7|737642.9|736163.8|28
1621439740000|2021-05-19 15:55:40|738178.2|736178.2|737704.6|736704.6|738210.6|736715.5|737680.7|736161.3|27
1621439750000|2021-05-19 15:55:50|737706.9|736706.9|738182|736182|738183.3|736708.6|737683.1|736166.4|25
1621439760000|2021-05-19 15:56:00|738161.6|736161.6|737726.8|736726.8|738219.5|736741.8|737699.5|736156.2|30
1621439770000|2021-05-19 15:56:10|737727.3|736727.3|737729.7|736729.7|737733.3|736733.3|737724.4|736724.4|25
1621439780000|2021-05-19 15:56:20|737749.2|736749.2|737737.2|736737.2|737749.2|736749.2|737728.5|736728.5|24
1621439790000|2021-05-19 15:56:30|737735.5|736735.5|737751.3|736751.3|737751.3|736751.3|737733.1|736733.1|26
1621439800000|2021-05-19 15:56:40|737755.5|736755.5|738266.8|736266.8|738279.7|736796.5|737748.6|736243|34
1621439810000|2021-05-19 15:56:50|738258.7|736258.7|738255.4|736255.4|738270.2|736270.2|738235.4|736235.4|25
1621439820000|2021-05-19 15:57:00|738254.5|736254.5|738228.6|736228.6|738254.5|736254.5|738220.3|736220.3|27
1621439830000|2021-05-19 15:57:10|738228.2|736228.2|738221.7|736221.7|738238.3|736238.3|738209.5|736209.5|30
1621439840000|2021-05-19 15:57:20|738224.6|736224.6|738219.9|736219.9|738231.1|736231.1|738214.1|736214.1|27
1621439850000|2021-05-19 15:57:30|738217.9|736217.9|737704.6|736704.6|738226.7|736704.6|737704.6|736216.3|22
1621439860000|2021-05-19 15:57:40|738214.4|736214.4|738211.2|736211.2|738214.4|736214.4|738204.4|736204.4|23
1621439870000|2021-05-19 15:57:50|738212.7|736212.7|738203.4|736203.4|738233.3|736788.1|737757.5|736199.5|25
1621439880000|2021-05-19 15:58:00|738230.6|736230.6|738224.6|736224.6|738240.7|736737.2|737737.2|736213|27
1621439890000|2021-05-19 15:58:10|738222|736222|738217.6|736217.6|738242.6|736242.6|738201.8|736201.8|25
1621439900000|2021-05-19 15:58:20|738221.5|736221.5|738202.8|736202.8|738227.1|736227.1|738200.5|736200.5|24
1621439910000|2021-05-19 15:58:30|738204.7|736204.7|738226.4|736226.4|738226.4|736226.4|738177.5|736177.5|28
1621439920000|2021-05-19 15:58:40|738222.5|736222.5|738200.6|736200.6|738225.5|736225.5|738185.5|736185.5|29
1621439930000|2021-05-19 15:58:50|738204.4|736204.4|738200.5|736200.5|738204.7|736204.7|738194.6|736194.6|26
1621439940000|2021-05-19 15:59:00|738201.6|736201.6|738223.2|736223.2|738228.1|736228.1|738184.8|736184.8|25
1621439950000|2021-05-19 15:59:10|738228.1|736228.1|738224.8|736224.8|738235.8|736235.8|738204.3|736204.3|19
1621439960000|2021-05-19 15:59:20|738223|736223|738221.1|736221.1|738226.1|736226.1|738198.7|736198.7|26
1621439970000|2021-05-19 15:59:30|738223.1|736223.1|738199.1|736199.1|738229|736808.9|737772.8|736194.7|18
1621439980000|2021-05-19 15:59:40|738199.9|736199.9|738099.9|736099.9|738204.3|736204.3|738073|736073|22
1621439990000|2021-05-19 15:59:50|738099.6|736099.6|738110.4|736110.4|738146.9|736146.9|738069.5|736069.5|30
1621440000000|2021-05-19 16:00:00|738130.9|736130.9|738174.2|736174.2|738174.2|736174.2|738116.3|736116.3|39
1621440010000|2021-05-19 16:00:10|738173.5|736173.5|738229.5|736229.5|738229.7|736229.7|738169.3|736169.3|27
1621440020000|2021-05-19 16:00:20|738228.9|736228.9|738226.8|736226.8|738231.7|736231.7|738225.3|736225.3|22
1621440030000|2021-05-19 16:00:30|738228.1|736228.1|738238.4|736238.4|738239.5|736239.5|738226.7|736226.7|23
1621440040000|2021-05-19 16:00:40|738234|736234|738228.8|736228.8|738234|736234|738224.1|736224.1|22
1621440050000|2021-05-19 16:00:50|738230.9|736230.9|738224.6|736224.6|738230.9|736230.9|738221.2|736221.2|21
1621440060000|2021-05-19 16:01:00|738228.9|736228.9|738227.5|736227.5|738228.9|736228.9|738225.6|736225.6|13
1621440070000|2021-05-19 16:01:10|738228|736228|738225.5|736225.5|738228|736228|738221.7|736221.7|22
1621440080000|2021-05-19 16:01:20|738223.4|736223.4|738236.4|736236.4|738236.4|736780.5|737742.3|736222.9|25
1621440090000|2021-05-19 16:01:30|738239|736239|738233.8|736233.8|738242.5|736242.5|738233.8|736233.8|12
1621440100000|2021-05-19 16:01:40|738233.4|736233.4|738226.7|736226.7|738248|736248|738226.7|736226.7|15
1621440110000|2021-05-19 16:01:50|738221.6|736221.6|738194.8|736194.8|738230.3|736743.8|737725.7|736192.6|23
1621440120000|2021-05-19 16:02:00|738196|736196|738212.7|736212.7|738215.9|736215.9|738194|736194|21
1621440130000|2021-05-19 16:02:10|738211.9|736211.9|738202.7|736202.7|738218.6|736218.6|738197.7|736197.7|25
1621440140000|2021-05-19 16:02:20|738203.2|736203.2|738206.5|736206.5|738206.5|736206.5|738191.8|736191.8|24
1621440150000|2021-05-19 16:02:30|738207|736207|738200.6|736200.6|738207.6|736207.6|738198.2|736198.2|16
1621440160000|2021-05-19 16:02:40|738206.3|736206.3|738211.8|736211.8|738216.5|736216.5|738202.1|736202.1|17
1621440170000|2021-05-19 16:02:50|738212.1|736212.1|738208.6|736208.6|738216.6|736216.6|738208.6|736208.6|17
1621440180000|2021-05-19 16:03:00|738207.6|736207.6|738167.9|736167.9|738208.7|736208.7|738163.9|736163.9|19
1621440190000|2021-05-19 16:03:10|738168.4|736168.4|738169.7|736169.7|738169.7|736169.7|738163.8|736163.8|20
1621440200000|2021-05-19 16:03:20|738167.8|736167.8|738398.3|736398.3|738425.4|736425.4|738167.8|736167.8|29
1621440210000|2021-05-19 16:03:30|738395.7|736395.7|738381.6|736381.6|738400.1|736400.1|738381.6|736381.6|23
1621440220000|2021-05-19 16:03:40|738381.8|736381.8|738378.7|736378.7|738395.8|736395.8|738378.7|736378.7|21
1621440230000|2021-05-19 16:03:50|738377.9|736377.9|738374.1|736374.1|738382.8|736382.8|738367.6|736367.6|29
1621440240000|2021-05-19 16:04:00|738367.1|736367.1|738374.3|736374.3|738389|736389|738367.1|736367.1|26
1621440250000|2021-05-19 16:04:10|738384.8|736384.8|738374.6|736374.6|738384.8|736384.8|738369.4|736369.4|19
1621440260000|2021-05-19 16:04:20|738372.5|736372.5|738362.5|736362.5|738375.4|736375.4|738353.5|736353.5|23
1621440270000|2021-05-19 16:04:30|738363.8|736363.8|738361.1|736361.1|738369.3|736369.3|738354.6|736354.6|25
1621440280000|2021-05-19 16:04:40|738359.8|736359.8|738350.5|736350.5|738363.6|736363.6|738345.3|736345.3|27
1621440290000|2021-05-19 16:04:50|738354.7|736354.7|738351.9|736351.9|738357.1|736357.1|738349.7|736349.7|28
1621440300000|2021-05-19 16:05:00|738352.6|736352.6|738223.6|736223.6|738357.2|736357.2|738203.8|736203.8|38
1621440310000|2021-05-19 16:05:10|738223.7|736223.7|738221.3|736221.3|738238.4|736238.4|738220.9|736220.9|35
1621440320000|2021-05-19 16:05:20|738218.7|736218.7|738210.1|736210.1|738220.4|736220.4|738201.9|736201.9|28
1621440330000|2021-05-19 16:05:30|738210.4|736210.4|738212.6|736212.6|738226.2|736226.2|738190.9|736190.9|33
1621440340000|2021-05-19 16:05:40|738213.1|736213.1|738205.4|736205.4|738213.2|736213.2|738201.6|736201.6|32
1621440350000|2021-05-19 16:05:50|738202.8|736202.8|738180|736180|738211.2|736211.2|738180|736180|27
1621440360000|2021-05-19 16:06:00|738179.2|736179.2|738173.9|736173.9|738188.4|736700.1|737694.4|736172|21
1621440370000|2021-05-19 16:06:10|738174|736174|737815.9|736815.9|738179.5|736815.9|737718.1|736172|23
1621440380000|2021-05-19 16:06:20|737816.6|736816.6|737806.7|736806.7|737821.5|736821.5|737802|736802|23
1621440390000|2021-05-19 16:06:30|737806.5|736806.5|737819.6|736819.6|737819.6|736819.6|737802.3|736802.3|22
1621440400000|2021-05-19 16:06:40|737819.3|736819.3|737810|736810|737819.9|736819.9|737810|736810|23
1621440410000|2021-05-19 16:06:50|737795.7|736795.7|737782.8|736782.8|737799.2|736799.2|737782.2|736782.2|21
1621440420000|2021-05-19 16:07:00|737782|736782|738069.8|736069.8|738086.2|736782|737578.7|736064.3|33
1621440430000|2021-05-19 16:07:10|738068.2|736068.2|738126.8|736126.8|738127.8|736568.9|737568.9|736067.9|36
1621440440000|2021-05-19 16:07:20|738142.8|736142.8|738218.3|736218.3|738218.5|736657.3|737650.1|736142.8|34
1621440450000|2021-05-19 16:07:30|738217.7|736217.7|738216.4|736216.4|738240|736240|738208.7|736208.7|36
1621440460000|2021-05-19 16:07:40|738220|736220|738177.7|736177.7|738220|736220|738175.2|736175.2|33
1621440470000|2021-05-19 16:07:50|738184.7|736184.7|738172.8|736172.8|738195.7|736195.7|738167.5|736167.5|35
1621440480000|2021-05-19 16:08:00|738180.7|736180.7|738178.7|736178.7|738189.2|736189.2|738164|736164|39
1621440490000|2021-05-19 16:08:10|738178.1|736178.1|738189|736189|738203.8|736203.8|738177.7|736177.7|38
1621440500000|2021-05-19 16:08:20|738187.8|736187.8|738234.3|736234.3|738252.8|736710|737676.5|736184.9|34
1621440510000|2021-05-19 16:08:30|738233.4|736233.4|738242.8|736242.8|738283.9|736283.9|738233.4|736233.4|33
1621440520000|2021-05-19 16:08:40|738243.9|736243.9|737739.9|736739.9|738253|736782.5|737739.9|736220.3|32
1621440530000|2021-05-19 16:08:50|737745.2|736745.2|737776.2|736776.2|738291.5|736836.1|737735.4|736231.2|35
1621440540000|2021-05-19 16:09:00|737783.4|736783.4|738294.5|736294.5|738302.4|736829.8|737780.3|736270.1|37
1621440550000|2021-05-19 16:09:10|738297.3|736297.3|738295.5|736295.5|738305.9|736305.9|738278.3|736278.3|39
1621440560000|2021-05-19 16:09:20|738293.5|736293.5|738333.5|736333.5|738333.5|736333.5|738241.1|736241.1|35
1621440570000|2021-05-19 16:09:30|737904.1|736904.1|737969.8|736969.8|737988.7|736988.7|737904.1|736904.1|35
1621440580000|2021-05-19 16:09:40|737973.1|736973.1|738358.4|736358.4|738389.3|736995.7|737958.8|736358.4|34
1621440590000|2021-05-19 16:09:50|738355.8|736355.8|738360.4|736360.4|738377.1|736377.1|738350.2|736350.2|35
1621440600000|2021-05-19 16:10:00|738360.7|736360.7|738338.2|736338.2|738360.7|736360.7|738323.1|736323.1|34
1621440610000|2021-05-19 16:10:10|738336.1|736336.1|737794.2|736794.2|738336.1|736807.2|737792.1|736303.9|29
1621440620000|2021-05-19 16:10:20|737805.7|736805.7|738307.5|736307.5|738309.1|736808.9|737805.4|736295.2|21
1621440630000|2021-05-19 16:10:30|738306.4|736306.4|737786.4|736786.4|738306.4|736786.4|737786.4|736286.5|19
1621440640000|2021-05-19 16:10:40|737753.1|736753.1|738284.4|736284.4|738294.5|736772.2|737753.1|736284.4|23
1621440650000|2021-05-19 16:10:50|738282.8|736282.8|738232.7|736232.7|738283.8|736783.1|737753.7|736222.5|24
1621440660000|2021-05-19 16:11:00|738230|736230|738283.7|736283.7|738283.7|736283.7|738215.6|736215.6|35
1621440670000|2021-05-19 16:11:10|738283.9|736283.9|738283.1|736283.1|738294|736294|738281.2|736281.2|24
1621440680000|2021-05-19 16:11:20|738283.9|736283.9|738289.3|736289.3|738290.1|736290.1|738276|736276|25
1621440690000|2021-05-19 16:11:30|738289.7|736289.7|738271.7|736271.7|738310.5|736310.5|738234.4|736234.4|32
1621440700000|2021-05-19 16:11:40|738270.5|736270.5|738252|736252|738271.3|736271.3|738251.8|736251.8|33
1621440710000|2021-05-19 16:11:50|738231|736231|738245.3|736245.3|738251.5|736251.5|738228.5|736228.5|29
1621440720000|2021-05-19 16:12:00|738244.2|736244.2|738341.9|736341.9|738341.9|736341.9|738243.6|736243.6|28
1621440730000|2021-05-19 16:12:10|738342.4|736342.4|738346.9|736346.9|738351.7|736351.7|738341.9|736341.9|33
1621440740000|2021-05-19 16:12:20|738344.9|736344.9|738345|736345|738347|736347|738339|736339|30
1621440750000|2021-05-19 16:12:30|738345.9|736345.9|738340.4|736340.4|738348.2|736348.2|738336.8|736336.8|19
1621440760000|2021-05-19 16:12:40|738338.8|736338.8|738337|736337|738341.9|736341.9|738335.7|736335.7|26
1621440770000|2021-05-19 16:12:50|738331.4|736331.4|737895.7|736895.7|738479.3|736909.9|737891.1|736323.2|33
1621440780000|2021-05-19 16:13:00|737895.4|736895.4|738364.9|736364.9|738370.4|736895.4|737856.2|736357.6|26
1621440790000|2021-05-19 16:13:10|738366.2|736366.2|737863.9|736863.9|738374.6|736863.9|737863|736357.5|26
1621440800000|2021-05-19 16:13:20|737864.5|736864.5|738377.5|736377.5|738377.5|736864.5|737844.8|736343.7|22
1621440810000|2021-05-19 16:13:30|738380.3|736380.3|738317.2|736317.2|738380.3|736380.3|738314.6|736314.6|32
1621440820000|2021-05-19 16:13:40|738317.6|736317.6|738339.4|736339.4|738344.6|736819.2|737819.2|736304.5|28
1621440830000|2021-05-19 16:13:50|738340.6|736340.6|738343.7|736343.7|738347.6|736347.6|738339.9|736339.9|26
1621440840000|2021-05-19 16:14:00|738343.5|736343.5|738318.7|736318.7|738343.5|736343.5|738318.7|736318.7|20
1621440850000|2021-05-19 16:14:10|738321.1|736321.1|738325.3|736325.3|738325.3|736325.3|738318.1|736318.1|25
1621440860000|2021-05-19 16:14:20|738325.5|736325.5|738326|736326|738331.7|736783|737730.8|736305.1|31
1621440870000|2021-05-19 16:14:30|738325.5|736325.5|738328.6|736328.6|738329.1|736329.1|738324.2|736324.2|24
1621440880000|2021-05-19 16:14:40|738330|736330|738345.7|736345.7|738345.7|736345.7|738329.2|736329.2|25
1621440890000|2021-05-19 16:14:50|738345.3|736345.3|738355.6|736355.6|738379.7|736379.7|738343|736343|27
1621440900000|2021-05-19 16:15:00|738357|736357|738343.3|736343.3|738372.9|736372.9|738343.1|736343.1|27
1621440910000|2021-05-19 16:15:10|738342.9|736342.9|738356.8|736356.8|738361.1|736361.1|738340.2|736340.2|21
1621440920000|2021-05-19 16:15:20|738358|736358|738360.4|736360.4|738377.9|736377.9|738351.7|736351.7|27
1621440930000|2021-05-19 16:15:30|738364.6|736364.6|738337.3|736337.3|738364.6|736364.6|738337.1|736337.1|32
1621440940000|2021-05-19 16:15:40|738338.2|736338.2|738334.1|736334.1|738351.2|736351.2|738330.7|736330.7|25
1621440950000|2021-05-19 16:15:50|738332.4|736332.4|738337.3|736337.3|738340|736340|738332.4|736332.4|21
1621440960000|2021-05-19 16:16:00|738337|736337|738262.1|736262.1|738337|736767.9|737758.3|736260.1|22
1621440970000|2021-05-19 16:16:10|737756.2|736756.2|738008.1|737008.1|738508.1|737017.3|737754.1|736378.4|30
1621440980000|2021-05-19 16:16:20|738003.8|737003.8|738465.8|736465.8|738465.8|737003.8|737962.5|736460.9|24
1621440990000|2021-05-19 16:16:30|738460.2|736460.2|738456|736456|738462.1|736462.1|738451.9|736451.9|25
1621441000000|2021-05-19 16:16:40|738459|736459|738330.3|736330.3|738459.6|736862.3|737831.3|736330.3|33
1621441010000|2021-05-19 16:16:50|738328.2|736328.2|738002.6|737002.6|738349.4|737008.9|737836.4|736328.2|28
1621441020000|2021-05-19 16:17:00|738005.7|737005.7|738441.9|736441.9|738468.1|737009.4|737938.7|736438.9|29
1621441030000|2021-05-19 16:17:10|738443.7|736443.7|738450.3|736450.3|738451.5|736451.5|738438.6|736438.6|20
1621441040000|2021-05-19 16:17:20|738451.2|736451.2|738414.5|736414.5|738451.2|736451.2|738414.5|736414.5|27
1621441050000|2021-05-19 16:17:30|738411.8|736411.8|738411.6|736411.6|738413.4|736413.4|738404.4|736404.4|25
1621441060000|2021-05-19 16:17:40|738410.9|736410.9|738412.8|736412.8|738420.2|736420.2|738400.4|736400.4|24
1621441070000|2021-05-19 16:17:50|738411.7|736411.7|738435.1|736435.1|738438.3|736438.3|738404.8|736404.8|28
1621441080000|2021-05-19 16:18:00|738430.4|736430.4|738451.6|736451.6|738460.2|736460.2|738426.8|736426.8|27
1621441090000|2021-05-19 16:18:10|738447.5|736447.5|738454.7|736454.7|738462.8|736462.8|738439|736439|33
1621441100000|2021-05-19 16:18:20|738456.3|736456.3|738467.7|736467.7|738476.3|736985.3|737978.8|736454.7|22
1621441110000|2021-05-19 16:18:30|738466.8|736466.8|738462.9|736462.9|738472.7|736472.7|738460.4|736460.4|31
1621441120000|2021-05-19 16:18:40|738464.5|736464.5|738444.2|736444.2|738466.4|736466.4|738440.9|736440.9|24
1621441130000|2021-05-19 16:18:50|738444.8|736444.8|738462.6|736462.6|738474.9|736474.9|738442|736442|24
1621441140000|2021-05-19 16:19:00|738467.6|736467.6|738467.9|736467.9|738470.3|736470.3|738456.5|736456.5|30
1621441150000|2021-05-19 16:19:10|738466.9|736466.9|738084.9|737084.9|738470|737101.8|737994.3|736463.5|26
1621441160000|2021-05-19 16:19:20|738093.2|737093.2|738525.6|736525.6|738529.7|737095|738086.6|736510.1|30
1621441170000|2021-05-19 16:19:30|738526.3|736526.3|738525.8|736525.8|738528.8|736528.8|738522.7|736522.7|27
1621441180000|2021-05-19 16:19:40|738524.1|736524.1|738525.7|736525.7|738528.8|736528.8|738524.1|736524.1|22
1621441190000|2021-05-19 16:19:50|738524.5|736524.5|738516.4|736516.4|738525.4|736525.4|738514.5|736514.5|19
1621441200000|2021-05-19 16:20:00|738523|736523|738449.9|736449.9|738527.5|737011.8|737996.4|736446|32
1621441210000|2021-05-19 16:20:10|738444.4|736444.4|738447.9|736447.9|738452.3|736452.3|738442.6|736442.6|21
1621441220000|2021-05-19 16:20:20|738449.8|736449.8|738464.9|736464.9|738470.8|736470.8|738442.9|736442.9|27
1621441230000|2021-05-19 16:20:30|738467.3|736467.3|738472|736472|738478.6|736478.6|738462.4|736462.4|25
1621441240000|2021-05-19 16:20:40|738472.9|736472.9|738461.1|736461.1|738475.2|736475.2|738458|736458|23
1621441250000|2021-05-19 16:20:50|738463.2|736463.2|738457.8|736457.8|738463.2|736463.2|738445.2|736445.2|26
1621441260000|2021-05-19 16:21:00|738457.3|736457.3|738465.6|736465.6|738471.6|736471.6|738450|736450|26
1621441270000|2021-05-19 16:21:10|738466.6|736466.6|738483.8|736483.8|738483.8|736483.8|738460.2|736460.2|25
1621441280000|2021-05-19 16:21:20|738481.8|736481.8|738462.1|736462.1|738481.8|736481.8|738444.9|736444.9|26
1621441290000|2021-05-19 16:21:30|738461.1|736461.1|738474.8|736474.8|738474.8|736474.8|738458.6|736458.6|23
1621441300000|2021-05-19 16:21:40|738475.7|736475.7|738463|736463|738481|736481|738463|736463|29
1621441310000|2021-05-19 16:21:50|738455.7|736455.7|738440|736440|738455.7|736933.2|737933.2|736427.8|24
1621441320000|2021-05-19 16:22:00|738440.4|736440.4|738429.8|736429.8|738440.4|736440.4|738421.4|736421.4|24
1621441330000|2021-05-19 16:22:10|737916.9|736916.9|738394|736394|738420.1|736921|737883.2|736385.5|34
1621441340000|2021-05-19 16:22:20|738401.5|736401.5|737845.5|736845.5|738423.6|736908.4|737842.6|736350.4|34
1621441350000|2021-05-19 16:22:30|737847|736847|737792.1|736792.1|738325.6|736847|737792.1|736311.6|31
1621441360000|2021-05-19 16:22:40|737797.7|736797.7|738300.9|736300.9|738306.6|736805.6|737793|736300.9|25
1621441370000|2021-05-19 16:22:50|738298|736298|738290.2|736290.2|738302.2|736302.2|738285.9|736285.9|18
1621441380000|2021-05-19 16:23:00|738288.9|736288.9|737760.9|736760.9|738288.9|736788.1|737760.9|736284.9|30
1621441390000|2021-05-19 16:23:10|737766.7|736766.7|737759.4|736759.4|737770.5|736770.5|737756|736756|22
1621441400000|2021-05-19 16:23:20|737761|736761|737757.6|736757.6|737761|736761|737754.9|736754.9|22
1621441410000|2021-05-19 16:23:30|737765|736765|737764.4|736764.4|737767.5|736767.5|737762.6|736762.6|10
1621441420000|2021-05-19 16:23:40|737765.9|736765.9|737765.2|736765.2|737766.2|736766.2|737758|736758|14
1621441430000|2021-05-19 16:23:50|738258.5|736258.5|738234.1|736234.1|738258.5|736258.5|738226.1|736226.1|23
1621441440000|2021-05-19 16:24:00|738240.8|736240.8|738225|736225|738242.4|736242.4|738222.8|736222.8|34
1621441450000|2021-05-19 16:24:10|737705.6|736705.6|737726.1|736726.1|737732.8|736732.8|737705.6|736705.6|28
1621441460000|2021-05-19 16:24:20|737725.9|736725.9|737723.2|736723.2|737729.5|736729.5|737717.8|736717.8|23
1621441470000|2021-05-19 16:24:30|737724|736724|737724.2|736724.2|737724.8|736724.8|737714.7|736714.7|20
1621441480000|2021-05-19 16:24:40|737720.3|736720.3|737724.4|736724.4|738236.4|736736.2|737717.9|736224.7|28
1621441490000|2021-05-19 16:24:50|737725.4|736725.4|737736|736736|737736.2|736736.2|737721.2|736721.2|29
1621441500000|2021-05-19 16:25:00|737733.3|736733.3|737738.5|736738.5|737738.5|736738.5|737724.6|736724.6|30
1621441510000|2021-05-19 16:25:10|737733.6|736733.6|737715.6|736715.6|737755.7|736755.7|737713|736713|24
1621441520000|2021-05-19 16:25:20|737713.3|736713.3|737694.9|736694.9|737713.3|736713.3|737694.1|736694.1|23
1621441530000|2021-05-19 16:25:30|737695.6|736695.6|737701.3|736701.3|737703.4|736703.4|737695.6|736695.6|8
1621441540000|2021-05-19 16:25:40|737700.7|736700.7|738270.4|736270.4|738270.4|736763.9|737699.7|736244|26
1621441550000|2021-05-19 16:25:50|738269|736269|738246.8|736246.8|738269|736269|738240.4|736240.4|28
1621441560000|2021-05-19 16:26:00|738244.3|736244.3|738250.6|736250.6|738254.1|736742.5|737730.6|736211.1|24
1621441570000|2021-05-19 16:26:10|738251.8|736251.8|738246.7|736246.7|738254.2|736254.2|738245.1|736245.1|23
1621441580000|2021-05-19 16:26:20|738246.2|736246.2|738248|736248|738251.5|736251.5|738246.2|736246.2|17
1621441590000|2021-05-19 16:26:30|738247.4|736247.4|738237.8|736237.8|738254|736254|738237.8|736237.8|14
1621441600000|2021-05-19 16:26:40|738237.5|736237.5|738252.1|736252.1|738253|736253|738237.5|736237.5|24
1621441610000|2021-05-19 16:26:50|738252.4|736252.4|738296.6|736296.6|738306.1|736808.8|737808.8|736248.9|32
1621441620000|2021-05-19 16:27:00|738310.6|736310.6|738281.4|736281.4|738310.6|736310.6|738279|736279|21
1621441630000|2021-05-19 16:27:10|738279.8|736279.8|738288|736288|738289.5|736289.5|738275.8|736275.8|23
1621441640000|2021-05-19 16:27:20|738292.3|736292.3|738285.8|736285.8|738293|736293|738271.1|736271.1|27
1621441650000|2021-05-19 16:27:30|738287|736287|738300.3|736300.3|738307.4|736806.5|737786.2|736285.6|28
1621441660000|2021-05-19 16:27:40|738301.6|736301.6|737781.1|736781.1|738312.5|736796.4|737777.7|736296.2|32
1621441670000|2021-05-19 16:27:50|737781.8|736781.8|738264.3|736264.3|738282.3|736785|737781.8|736264.3|25
1621441680000|2021-05-19 16:28:00|738266.3|736266.3|738266.6|736266.6|738270.2|736270.2|738260.3|736260.3|31
1621441690000|2021-05-19 16:28:10|738266.8|736266.8|738264.6|736264.6|738270.5|736270.5|738260.4|736260.4|12
1621441700000|2021-05-19 16:28:20|738264|736264|738276|736276|738276|736276|738264|736264|14
1621441710000|2021-05-19 16:28:30|738274.6|736274.6|738267.4|736267.4|738276.7|736276.7|738262.3|736262.3|16
1621441720000|2021-05-19 16:28:40|738268|736268|737792.9|736792.9|738293.8|736800|737792.9|736268|22
1621441730000|2021-05-19 16:28:50|737795.1|736795.1|738316.9|736316.9|738327.6|736818.2|737792.6|736316.1|16
1621441740000|2021-05-19 16:29:00|738317.3|736317.3|738306.2|736306.2|738325.1|736325.1|738303|736303|23
1621441750000|2021-05-19 16:29:10|738307|736307|738291.9|736291.9|738307|736307|738291.9|736291.9|21
1621441760000|2021-05-19 16:29:20|738290.2|736290.2|737799.6|736799.6|738292|736799.8|737797.2|736290.2|13
1621441770000|2021-05-19 16:29:30|737810.2|736810.2|737798.3|736798.3|737814.4|736814.4|737792.4|736792.4|18
1621441780000|2021-05-19 16:29:40|737798.8|736798.8|737797.5|736797.5|737801.6|736801.6|737797.5|736797.5|18
1621441790000|2021-05-19 16:29:50|737795.8|736795.8|737771.4|736771.4|738286.8|736795.8|737771.4|736279.2|14
1621441800000|2021-05-19 16:30:00|737774.6|736774.6|738263|736263|738277|736774.6|737762|736263|23
1621441810000|2021-05-19 16:30:10|738264|736264|737750.9|736750.9|738266.5|736756.5|737742|736252.5|23
1621441820000|2021-05-19 16:30:20|738253.5|736253.5|737746.1|736746.1|738254.7|736746.1|737729|736246.2|20
1621441830000|2021-05-19 16:30:30|737745.1|736745.1|737719.3|736719.3|738217.9|736745.1|737694.2|736213.5|35
1621441840000|2021-05-19 16:30:40|737718.4|736718.4|738218.1|736218.1|738218.6|736718.5|737718.4|736209.3|29
1621441850000|2021-05-19 16:30:50|738219.8|736219.8|738220|736220|738226.6|736226.6|738217.4|736217.4|22
1621441860000|2021-05-19 16:31:00|738223.1|736223.1|738220.8|736220.8|738223.1|736707|737701.8|736211.8|23
1621441870000|2021-05-19 16:31:10|738214.5|736214.5|738212.6|736212.6|738220.1|736220.1|738211.9|736211.9|23
1621441880000|2021-05-19 16:31:20|738213.4|736213.4|738212.5|736212.5|738237.2|736237.2|738212.5|736212.5|20
1621441890000|2021-05-19 16:31:30|738213.5|736213.5|737711.9|736711.9|738231|736716.9|737707|736213.5|28
1621441900000|2021-05-19 16:31:40|737714.5|736714.5|737717.6|736717.6|738211.7|736720|737699.9|736211.7|24
1621441910000|2021-05-19 16:31:50|737719|736719|737729.3|736729.3|738230.4|736748.1|737719|736212.8|36
1621441920000|2021-05-19 16:32:00|737731.4|736731.4|738236|736236|738238.2|736731.4|737731.4|736232.8|33
1621441930000|2021-05-19 16:32:10|738233.7|736233.7|737713.6|736713.6|738233.7|736723.6|737707.6|736233.7|26
1621441940000|2021-05-19 16:32:20|738214.2|736214.2|738306.8|736306.8|738330.9|736833|737785.5|736201.1|29
1621441950000|2021-05-19 16:32:30|738307.6|736307.6|737843.5|736843.5|738307.6|736846.1|737818.7|736275.9|29
1621441960000|2021-05-19 16:32:40|737843.2|736843.2|738355.5|736355.5|738369.4|736846.4|737842.9|736354|20
1621441970000|2021-05-19 16:32:50|738352|736352|738252.4|736252.4|738352.3|736796.5|737753.8|736252.4|33
1621441980000|2021-05-19 16:33:00|738259|736259|738273.1|736273.1|738274.5|736735.9|737719.1|736211.7|38
1621441990000|2021-05-19 16:33:10|738267.7|736267.7|738335.3|736335.3|738335.3|736335.3|738267.7|736267.7|31
1621442000000|2021-05-19 16:33:20|738327.6|736327.6|738319|736319|738333|736333|738315.7|736315.7|32
1621442010000|2021-05-19 16:33:30|738321.3|736321.3|738315.9|736315.9|738321.3|736321.3|738306.5|736306.5|33
1621442020000|2021-05-19 16:33:40|738316.4|736316.4|738327|736327|738327|736327|738307.3|736307.3|29
1621442030000|2021-05-19 16:33:50|738329|736329|738334|736334|738342.2|736342.2|738326.3|736326.3|25
1621442040000|2021-05-19 16:34:00|738341|736341|737837|736837|738361.9|736838|737832.6|736341|30
1621442050000|2021-05-19 16:34:10|737837.2|736837.2|738343.4|736343.4|738349.8|736837.2|737837.2|736335.7|31
1621442060000|2021-05-19 16:34:20|738342.1|736342.1|738337.3|736337.3|738345.7|736345.7|738333|736333|26
1621442070000|2021-05-19 16:34:30|738345|736345|738355.4|736355.4|738364|736364|738345|736345|29
1621442080000|2021-05-19 16:34:40|738355.5|736355.5|738364.7|736364.7|738364.7|736364.7|738354|736354|20
1621442090000|2021-05-19 16:34:50|738358|736358|738358|736358|738358.9|736358.9|738346.7|736346.7|16
1621442100000|2021-05-19 16:35:00|738356.4|736356.4|738324.2|736324.2|738356.4|736356.4|738324.2|736324.2|25
1621442110000|2021-05-19 16:35:10|738324.3|736324.3|738304.1|736304.1|738324.3|736324.3|738304.1|736304.1|18
1621442120000|2021-05-19 16:35:20|738304.3|736304.3|738296.7|736296.7|738310.3|736310.3|738289.1|736289.1|22
1621442130000|2021-05-19 16:35:30|738296.2|736296.2|738205.4|736205.4|738296.2|736296.2|738197.9|736197.9|29
1621442140000|2021-05-19 16:35:40|738204|736204|738212.7|736212.7|738220|736220|738200.5|736200.5|20
1621442150000|2021-05-19 16:35:50|738214.7|736214.7|737740.3|736740.3|738222.1|736751.6|737719.9|736214.2|26
1621442160000|2021-05-19 16:36:00|737740.6|736740.6|738312.4|736312.4|738336.1|736740.6|737740.6|736247.6|35
1621442170000|2021-05-19 16:36:10|738313.5|736313.5|738356.5|736356.5|738374|736374|738312.2|736312.2|36
1621442180000|2021-05-19 16:36:20|738354.4|736354.4|738375.9|736375.9|738375.9|736375.9|738353.4|736353.4|29
1621442190000|2021-05-19 16:36:30|738375.6|736375.6|738410.6|736410.6|738436.3|736436.3|738375.6|736375.6|38
1621442200000|2021-05-19 16:36:40|738411.6|736411.6|738465.3|736465.3|738471.4|736471.4|738394|736394|36
1621442210000|2021-05-19 16:36:50|738466.1|736466.1|738458.5|736458.5|738466.1|736466.1|738446.2|736446.2|25
1621442220000|2021-05-19 16:37:00|738454.5|736454.5|738434.3|736434.3|738458.9|736458.9|738432.6|736432.6|31
1621442230000|2021-05-19 16:37:10|738434.6|736434.6|738372.8|736372.8|738440.2|736440.2|738372.8|736372.8|35
1621442240000|2021-05-19 16:37:20|738377.2|736377.2|737992.8|736992.8|738377.2|737028.1|737807.1|736332.4|29
1621442250000|2021-05-19 16:37:30|737993.7|736993.7|738581.3|736581.3|738597.9|737152.7|737993.7|736581.2|27
1621442260000|2021-05-19 16:37:40|738579.8|736579.8|738585.8|736585.8|738592.6|736592.6|738575.8|736575.8|28
1621442270000|2021-05-19 16:37:50|738584.7|736584.7|738597.5|736597.5|738600|737081.4|738077.9|736578.9|34
1621442280000|2021-05-19 16:38:00|738590.1|736590.1|738567.8|736567.8|738590.6|736590.6|738564.2|736564.2|34
1621442290000|2021-05-19 16:38:10|738570.1|736570.1|738570.2|736570.2|738580|736580|738563.1|736563.1|30
1621442300000|2021-05-19 16:38:20|738569.6|736569.6|738546.2|736546.2|738572.1|736572.1|738541.5|736541.5|19
1621442310000|2021-05-19 16:38:30|738543.8|736543.8|738544.7|736544.7|738551.3|736551.3|738543.4|736543.4|14
1621442320000|2021-05-19 16:38:40|738548.5|736548.5|738570|736570|738597.5|736597.5|738548.5|736548.5|19
1621442330000|2021-05-19 16:38:50|738569.9|736569.9|738557.4|736557.4|738576.3|736576.3|738554.4|736554.4|26
1621442340000|2021-05-19 16:39:00|738559.3|736559.3|738524.9|736524.9|738566.8|736566.8|738520.6|736520.6|32
1621442350000|2021-05-19 16:39:10|738524.8|736524.8|738500.5|736500.5|738528.3|736528.3|738498.2|736498.2|34
1621442360000|2021-05-19 16:39:20|738501.9|736501.9|738519.2|736519.2|738524.9|736524.9|738501.1|736501.1|37
1621442370000|2021-05-19 16:39:30|738518.5|736518.5|738606.3|736606.3|738606.3|736606.3|738517|736517|36
1621442380000|2021-05-19 16:39:40|738613.7|736613.7|738559.8|736559.8|738613.7|736613.7|738553.4|736553.4|34
1621442390000|2021-05-19 16:39:50|738557.6|736557.6|738472|736472|738557.6|736557.6|738468.9|736468.9|34
1621442400000|2021-05-19 16:40:00|738473.3|736473.3|738480.4|736480.4|738508.3|736508.3|738472.1|736472.1|31
1621442410000|2021-05-19 16:40:10|738478.7|736478.7|738482.6|736482.6|738500.1|736500.1|738471.3|736471.3|36
1621442420000|2021-05-19 16:40:20|738483.6|736483.6|738464.8|736464.8|738484|736484|738464.4|736464.4|33
1621442430000|2021-05-19 16:40:30|738463.5|736463.5|738475.6|736475.6|738492.5|736492.5|738456.2|736456.2|35
1621442440000|2021-05-19 16:40:40|738478.2|736478.2|738485.5|736485.5|738490.5|736490.5|738475.6|736475.6|20
1621442450000|2021-05-19 16:40:50|738487.5|736487.5|738497.1|736497.1|738503.6|736503.6|738481.2|736481.2|31
1621442460000|2021-05-19 16:41:00|738496.7|736496.7|738509.9|736509.9|738524.6|736524.6|738495|736495|31
1621442470000|2021-05-19 16:41:10|738510.4|736510.4|738508.4|736508.4|738512.8|736512.8|738503.3|736503.3|30
1621442480000|2021-05-19 16:41:20|738505.9|736505.9|738517|736517|738541.5|736541.5|738505.9|736505.9|31
1621442490000|2021-05-19 16:41:30|738524.7|736524.7|738483.3|736483.3|738526.3|736991.2|737991.2|736483.3|26
1621442500000|2021-05-19 16:41:40|738482.1|736482.1|738468.9|736468.9|738486.9|736486.9|738466.3|736466.3|34
1621442510000|2021-05-19 16:41:50|738451.2|736451.2|738485.1|736485.1|738494.8|736494.8|738451.2|736451.2|36
1621442520000|2021-05-19 16:42:00|738502.6|736502.6|738452.6|736452.6|738505.2|736505.2|738451.1|736451.1|36
1621442530000|2021-05-19 16:42:10|738460.7|736460.7|738479.1|736479.1|738500.7|736500.7|738460.7|736460.7|22
1621442540000|2021-05-19 16:42:20|738479.8|736479.8|738455.5|736455.5|738488.8|736488.8|738455.5|736455.5|30
1621442550000|2021-05-19 16:42:30|738456.7|736456.7|738441.9|736441.9|738458.9|736458.9|738441|736441|35
1621442560000|2021-05-19 16:42:40|738444.8|736444.8|738443|736443|738450.4|736450.4|738435.4|736435.4|22
1621442570000|2021-05-19 16:42:50|738444.3|736444.3|738441.5|736441.5|738447.3|736447.3|738441.4|736441.4|23
1621442580000|2021-05-19 16:43:00|738437|736437|738280.7|736280.7|738437|736813.5|737807.7|736271.4|39
1621442590000|2021-05-19 16:43:10|738281.8|736281.8|738347.2|736347.2|738353.3|736777.8|737755.9|736263.4|38
1621442600000|2021-05-19 16:43:20|738326.5|736326.5|738377.1|736377.1|738380.6|736380.6|738314.2|736314.2|35
1621442610000|2021-05-19 16:43:30|738378.9|736378.9|738337.3|736337.3|738383.2|736383.2|738337.3|736337.3|33
1621442620000|2021-05-19 16:43:40|738330.9|736330.9|738345.8|736345.8|738345.8|736345.8|738314|736314|38
1621442630000|2021-05-19 16:43:50|738342.8|736342.8|738345.5|736345.5|738357.8|736357.8|738342.8|736342.8|32
1621442640000|2021-05-19 16:44:00|738349.9|736349.9|738379.8|736379.8|738379.8|736379.8|738346.1|736346.1|36
1621442650000|2021-05-19 16:44:10|738380.5|736380.5|738362.4|736362.4|738401.7|736401.7|738356.2|736356.2|35
1621442660000|2021-05-19 16:44:20|738357.4|736357.4|738382.4|736382.4|738382.4|736382.4|738357.4|736357.4|28
1621442670000|2021-05-19 16:44:30|738388.9|736388.9|738401|736401|738410.7|736410.7|738387.7|736387.7|33
1621442680000|2021-05-19 16:44:40|738400.8|736400.8|738407.7|736407.7|738410.1|736410.1|738393|736393|32
1621442690000|2021-05-19 16:44:50|738407.6|736407.6|738371.8|736371.8|738407.6|736407.6|738367.1|736367.1|31
1621442700000|2021-05-19 16:45:00|738372.2|736372.2|738343.5|736343.5|738391.3|736391.3|738332.5|736332.5|29
1621442710000|2021-05-19 16:45:10|738343.6|736343.6|738327|736327|738347.6|736347.6|738325.5|736325.5|34
1621442720000|2021-05-19 16:45:20|738326.8|736326.8|738321|736321|738330.5|736330.5|738313.3|736313.3|33
1621442730000|2021-05-19 16:45:30|738324.4|736324.4|738344.3|736344.3|738349.1|736349.1|738309.2|736309.2|36
1621442740000|2021-05-19 16:45:40|738347.5|736347.5|738359.2|736359.2|738368.3|736368.3|738342.9|736342.9|34
1621442750000|2021-05-19 16:45:50|738358.9|736358.9|738366.6|736366.6|738370.7|736370.7|738354.9|736354.9|29
1621442760000|2021-05-19 16:46:00|738364.7|736364.7|738335.9|736335.9|738364.7|736364.7|738327.3|736327.3|38
1621442770000|2021-05-19 16:46:10|738335.2|736335.2|738356.7|736356.7|738357.8|736357.8|738335.2|736335.2|34
1621442780000|2021-05-19 16:46:20|738356|736356|737924.5|736924.5|738441.1|736924.5|737921.8|736356|39
1621442790000|2021-05-19 16:46:30|737925.1|736925.1|737927.8|736927.8|737932.3|736932.3|737920.8|736920.8|26
1621442800000|2021-05-19 16:46:40|737925.8|736925.8|738426.4|736426.4|738428.8|736929.6|737919.5|736426.4|20
1621442810000|2021-05-19 16:46:50|738424.6|736424.6|738402.3|736402.3|738425.5|736425.5|738397.6|736397.6|30
1621442820000|2021-05-19 16:47:00|738392.5|736392.5|738338.6|736338.6|738393.6|736393.6|738336.9|736336.9|35
1621442830000|2021-05-19 16:47:10|738339.2|736339.2|738357.2|736357.2|738357.2|736357.2|738339.2|736339.2|33
1621442840000|2021-05-19 16:47:20|738355.1|736355.1|738386.4|736386.4|738391.7|736391.7|738354.9|736354.9|31
1621442850000|2021-05-19 16:47:30|738386.9|736386.9|738384.3|736384.3|738391.4|736391.4|738382.7|736382.7|24
1621442860000|2021-05-19 16:47:40|738391.5|736391.5|738379.9|736379.9|738391.5|736391.5|738379.9|736379.9|24
1621442870000|2021-05-19 16:47:50|738379.1|736379.1|738382.8|736382.8|738386.9|736386.9|738379.1|736379.1|21
1621442880000|2021-05-19 16:48:00|738381.3|736381.3|738339.8|736339.8|738381.3|736381.3|738335.8|736335.8|26
1621442890000|2021-05-19 16:48:10|738338.1|736338.1|738384.4|736384.4|738385.5|736385.5|738338.1|736338.1|31
1621442900000|2021-05-19 16:48:20|738386.4|736386.4|738372.1|736372.1|738388.2|736388.2|738365.2|736365.2|31
1621442910000|2021-05-19 16:48:30|738369.1|736369.1|738368.9|736368.9|738384.5|736384.5|738350.7|736350.7|39
1621442920000|2021-05-19 16:48:40|738367.3|736367.3|738379.4|736379.4|738383.9|736383.9|738348.1|736348.1|34
1621442930000|2021-05-19 16:48:50|738377.9|736377.9|738392.9|736392.9|738393.2|736393.2|738371.7|736371.7|28
1621442940000|2021-05-19 16:49:00|738393.8|736393.8|738319|736319|738393.8|736831.5|737831.5|736311.3|36
1621442950000|2021-05-19 16:49:10|738318.7|736318.7|738274.3|736274.3|738320.9|736778.3|737777.7|736270.7|27
1621442960000|2021-05-19 16:49:20|738275|736275|737404.9|736404.9|738285.3|736532.3|737404.9|735954.2|27
1621442970000|2021-05-19 16:49:30|737887.5|735887.5|737801.9|735801.9|737895.5|736416.7|737317.8|735780.3|33
1621442980000|2021-05-19 16:49:40|737806.4|735806.4|737790.3|735790.3|737834.2|735834.2|737783.1|735783.1|31
1621442990000|2021-05-19 16:49:50|737793.7|735793.7|737800.3|735800.3|737802|735802|737791.3|735791.3|27
1621443000000|2021-05-19 16:50:00|737790.1|735790.1|737801.5|735801.5|737814.5|735814.5|737770.9|735770.9|30
1621443010000|2021-05-19 16:50:10|737807|735807|737895.5|735895.5|737901.9|735901.9|737804.8|735804.8|24
1621443020000|2021-05-19 16:50:20|737906.2|735906.2|737853.1|735853.1|737906.2|736318|737267.6|735806|31
1621443030000|2021-05-19 16:50:30|737852.7|735852.7|737836.4|735836.4|737855.6|736329.4|737313.4|735815.6|29
1621443040000|2021-05-19 16:50:40|737841.1|735841.1|737882.6|735882.6|737908.5|736366.7|737366.7|735838.7|26
1621443050000|2021-05-19 16:50:50|737870.1|735870.1|737890.3|735890.3|737890.3|735890.3|737856|735856|29
1621443060000|2021-05-19 16:51:00|737888.9|735888.9|737802.9|735802.9|737890.3|735890.3|737790.8|735790.8|35
1621443070000|2021-05-19 16:51:10|737802.4|735802.4|737803.3|735803.3|737804.2|735804.2|737796.9|735796.9|26
1621443080000|2021-05-19 16:51:20|737794.2|735794.2|737785.4|735785.4|737805.2|735805.2|737783.1|735783.1|35
1621443090000|2021-05-19 16:51:30|737786|735786|737786.8|735786.8|737797.5|735797.5|737784.1|735784.1|27
1621443100000|2021-05-19 16:51:40|737786.1|735786.1|737791.8|735791.8|737791.8|735791.8|737784.4|735784.4|21
1621443110000|2021-05-19 16:51:50|737792.9|735792.9|737119.5|736119.5|737839.3|736329.2|737119.5|735631.3|30
1621443120000|2021-05-19 16:52:00|737628.2|735628.2|737533.8|735533.8|737628.2|735628.2|737524.1|735524.1|36
1621443130000|2021-05-19 16:52:10|737533.3|735533.3|737059.1|735059.1|737549.4|735549.4|737038.2|735038.2|38
1621443140000|2021-05-19 16:52:20|737065.3|735065.3|737180|735180|737187.8|735187.8|737038.5|735038.5|37
1621443150000|2021-05-19 16:52:30|737183.7|735183.7|737171.4|735171.4|737234.4|735713.5|736713.5|735169.5|26
1621443160000|2021-05-19 16:52:40|737177.4|735177.4|737268|735268|737294.8|735783|736767.1|735175.3|27
1621443170000|2021-05-19 16:52:50|737266.4|735266.4|737266|735266|737292.3|735745.9|736745.9|735246.7|28
1621443180000|2021-05-19 16:53:00|737267.7|735267.7|737260.5|735260.5|737273.4|735273.4|737240.2|735240.2|21
1621443190000|2021-05-19 16:53:10|737259.8|735259.8|737267.3|735267.3|737288|735288|737252.7|735252.7|30
1621443200000|2021-05-19 16:53:20|737266|735266|737274.8|735274.8|737281.2|735776.7|736776.7|735259.4|26
1621443210000|2021-05-19 16:53:30|737278.6|735278.6|737268.4|735268.4|737279.6|735279.6|737254.4|735254.4|26
1621443220000|2021-05-19 16:53:40|737267.8|735267.8|737297|735297|737297|735297|737263|735263|20
1621443230000|2021-05-19 16:53:50|737293.4|735293.4|737279.1|735279.1|737293.4|735293.4|737269.7|735269.7|21
1621443240000|2021-05-19 16:54:00|737279|735279|736784.1|735784.1|737279.7|735790.8|736758.3|735265.2|26
1621443250000|2021-05-19 16:54:10|736783.8|735783.8|736794.1|735794.1|736800|735800|736781.4|735781.4|21
1621443260000|2021-05-19 16:54:20|736794.7|735794.7|736788.3|735788.3|737301.3|735795.2|736778.3|735301.3|17
1621443270000|2021-05-19 16:54:30|736846.8|735846.8|736897|735897|737369.3|735897|736834.8|735333.8|29
1621443280000|2021-05-19 16:54:40|736889.7|735889.7|736889.5|735889.5|736907.5|735907.5|736873.9|735873.9|22
1621443290000|2021-05-19 16:54:50|736891.7|735891.7|736923.1|735923.1|737370|735923.1|736857.4|735357.3|25
1621443300000|2021-05-19 16:55:00|736927|735927|736916.8|735916.8|737393.7|735927|736864.2|735355.4|28
1621443310000|2021-05-19 16:55:10|736915.6|735915.6|736911.6|735911.6|736915.7|735915.7|736908.9|735908.9|25
1621443320000|2021-05-19 16:55:20|736912.9|735912.9|737342.1|735342.1|737376.6|735912.9|736841.8|735342.1|30
1621443330000|2021-05-19 16:55:30|737344.6|735344.6|737348.2|735348.2|737381.7|735873.5|736853.2|735338.8|24
1621443340000|2021-05-19 16:55:40|737345.3|735345.3|737360|735360|737360|735360|737343.9|735343.9|19
1621443350000|2021-05-19 16:55:50|737360.5|735360.5|737372.2|735372.2|737376.1|735376.1|737360.3|735360.3|28
1621443360000|2021-05-19 16:56:00|737365.8|735365.8|737367.5|735367.5|737369.8|735369.8|737362.1|735362.1|22
1621443370000|2021-05-19 16:56:10|737367|735367|736843.8|735843.8|737367.2|735863.5|736843.5|735365.4|12
1621443380000|2021-05-19 16:56:20|736856.8|735856.8|737367.3|735367.3|737370.7|735867|736838.5|735361.4|13
1621443390000|2021-05-19 16:56:30|737365.8|735365.8|737338.5|735338.5|737366.1|735850.5|736832.1|735337.5|21
1621443400000|2021-05-19 16:56:40|737339.1|735339.1|736768.5|735768.5|737342.5|735788.2|736768.5|735336.4|15
1621443410000|2021-05-19 16:56:50|736780.7|735780.7|737185.3|735185.3|737190|735780.7|736675.7|735181.9|26
1621443420000|2021-05-19 16:57:00|737181.9|735181.9|736640.8|735640.8|737184.7|735654.5|736640.4|735158.6|28
1621443430000|2021-05-19 16:57:10|736641.1|735641.1|736691.5|735691.5|737201.3|735695.8|736640.5|735197.8|30
1621443440000|2021-05-19 16:57:20|737209.4|735209.4|736695.4|735695.4|737221.5|735717|736695.4|735204.1|29
1621443450000|2021-05-19 16:57:30|736699.6|735699.6|736706.2|735706.2|737222.2|735713.9|736689|735204|33
1621443460000|2021-05-19 16:57:40|736706.3|735706.3|736693.2|735693.2|737222.9|735709.3|736693.2|735203.4|33
1621443470000|2021-05-19 16:57:50|736716.3|735716.3|736731.3|735731.3|737230.4|735735.6|736696|735229.6|32
1621443480000|2021-05-19 16:58:00|736730.2|735730.2|736783.2|735783.2|736783.9|735783.9|736708.3|735708.3|36
1621443490000|2021-05-19 16:58:10|737281|735281|736805.1|735805.1|737285.2|735809.4|736769.7|735276.3|33
1621443500000|2021-05-19 16:58:20|736803.6|735803.6|736813.9|735813.9|736819.3|735819.3|736783|735783|17
1621443510000|2021-05-19 16:58:30|736817.7|735817.7|736831|735831|737334.7|735850.3|736807.6|735327.9|28
1621443520000|2021-05-19 16:58:40|736827.3|735827.3|736828.5|735828.5|736832.4|735832.4|736827.1|735827.1|19
1621443530000|2021-05-19 16:58:50|736827.8|735827.8|736830.1|735830.1|736832.6|735832.6|736825.1|735825.1|17
1621490460000|2021-05-20 06:01:00|737960.1|735960.1|738033.2|736033.2|738033.2|736033.2|737958.6|735958.6|33
1621490470000|2021-05-20 06:01:10|737999.5|735999.5|738038.5|736038.5|738056.5|736056.5|737998.7|735998.7|14
1621490480000|2021-05-20 06:01:20|738005.8|736005.8|738077.2|736077.2|738090.8|736090.8|738005.8|736005.8|19
1621490490000|2021-05-20 06:01:30|738064.5|736064.5|738067.1|736067.1|738078.4|736078.4|738034.3|736034.3|27
1621490500000|2021-05-20 06:01:40|738045.3|736045.3|738060.8|736060.8|738066|736066|738028.3|736028.3|16
1621490510000|2021-05-20 06:01:50|738061.9|736061.9|738052.7|736052.7|738062|736062|738041.1|736041.1|21
1621490520000|2021-05-20 06:02:00|738057.4|736057.4|738016|736016|738058.5|736058.5|738016|736016|21
1621490530000|2021-05-20 06:02:10|738040|736040|738018.2|736018.2|738040|736040|738014.2|736014.2|12
1621490540000|2021-05-20 06:02:20|738029.7|736029.7|738072.2|736072.2|738081|736081|738029.7|736029.7|19
1621490550000|2021-05-20 06:02:30|738061.6|736061.6|738061.4|736061.4|738073.7|736073.7|738056.3|736056.3|17
1621490560000|2021-05-20 06:02:40|738065.2|736065.2|738064.4|736064.4|738071.8|736071.8|738057.4|736057.4|17
1621490570000|2021-05-20 06:02:50|738062.9|736062.9|738025.7|736025.7|738066.5|736066.5|738020.7|736020.7|21
1621490580000|2021-05-20 06:03:00|738023.6|736023.6|738004.6|736004.6|738041.1|736041.1|737989.6|735989.6|24
1621490590000|2021-05-20 06:03:10|737975.4|735975.4|737973.6|735973.6|737995.9|735995.9|737955.1|735955.1|28
1621490600000|2021-05-20 06:03:20|737960.7|735960.7|737966.1|735966.1|737975.8|735975.8|737951.9|735951.9|21
1621490610000|2021-05-20 06:03:30|737970.8|735970.8|737980.3|735980.3|737997.5|735997.5|737968.8|735968.8|23
1621490620000|2021-05-20 06:03:40|737986.7|735986.7|737996.6|735996.6|738015.6|736015.6|737980.2|735980.2|23
1621490630000|2021-05-20 06:03:50|737991.9|735991.9|737990|735990|738007.4|736007.4|737990|735990|12
1621490640000|2021-05-20 06:04:00|737999.3|735999.3|737970.8|735970.8|738008.2|736008.2|737967.7|735967.7|16
1621490650000|2021-05-20 06:04:10|738002.3|736002.3|738045.5|736045.5|738045.5|736045.5|737952.6|735952.6|20
1621490660000|2021-05-20 06:04:20|738013.6|736013.6|737990|735990|738028.2|736028.2|737961.9|735961.9|26
1621490670000|2021-05-20 06:04:30|737989.3|735989.3|737996.9|735996.9|738003.3|736003.3|737972.5|735972.5|18
1621490680000|2021-05-20 06:04:40|737999.8|735999.8|737986.9|735986.9|738000.4|736000.4|737981.3|735981.3|12
1621490690000|2021-05-20 06:04:50|737983.2|735983.2|737987.5|735987.5|738009.1|736009.1|737953.1|735953.1|16
1621490700000|2021-05-20 06:05:00|737992.2|735992.2|737993.1|735993.1|738002.5|736002.5|737981.1|735981.1|15
1621490710000|2021-05-20 06:05:10|737997.8|735997.8|738004.9|736004.9|738005.3|736005.3|737983.2|735983.2|15
1621490720000|2021-05-20 06:05:20|737985.8|735985.8|737958.1|735958.1|738006.2|736006.2|737958.1|735958.1|16
1621490730000|2021-05-20 06:05:30|737986.6|735986.6|737957.1|735957.1|737986.6|735986.6|737946.7|735946.7|14
1621490740000|2021-05-20 06:05:40|737974.8|735974.8|737969.9|735969.9|737976.5|735976.5|737959.1|735959.1|24
1621490750000|2021-05-20 06:05:50|737969.1|735969.1|737993.5|735993.5|738000.8|736000.8|737960.4|735960.4|21
1621490760000|2021-05-20 06:06:00|737997.1|735997.1|738005.9|736005.9|738011|736011|737978.2|735978.2|23
1621490770000|2021-05-20 06:06:10|738007.3|736007.3|738019.3|736019.3|738050|736050|738003.6|736003.6|23
1621490780000|2021-05-20 06:06:20|738015.6|736015.6|738005.5|736005.5|738026|736026|738001.2|736001.2|16
1621490790000|2021-05-20 06:06:30|738027.2|736027.2|738009.4|736009.4|738027.2|736027.2|738009.4|736009.4|13
1621490800000|2021-05-20 06:06:40|738005|736005|737996.6|735996.6|738008|736008|737991|735991|13
1621490810000|2021-05-20 06:06:50|738012.8|736012.8|738058.3|736058.3|738068.4|736068.4|737983.8|735983.8|20
1621490820000|2021-05-20 06:07:00|738115.4|736115.4|738044.4|736044.4|738115.4|736115.4|737948.5|735948.5|28
1621490830000|2021-05-20 06:07:10|738058.3|736058.3|738033.6|736033.6|738058.3|736058.3|738030.8|736030.8|18
1621490840000|2021-05-20 06:07:20|737978.2|735978.2|737991.9|735991.9|738014|736014|737907.5|735907.5|27
1621490850000|2021-05-20 06:07:30|737983.8|735983.8|737998.2|735998.2|738002.5|736002.5|737961.5|735961.5|23
1621490860000|2021-05-20 06:07:40|737999.2|735999.2|737974.3|735974.3|737999.2|735999.2|737962.6|735962.6|16
1621490870000|2021-05-20 06:07:50|737972|735972|738045.4|736045.4|738077.8|736077.8|737961.2|735961.2|24
1621490880000|2021-05-20 06:08:00|738050.7|736050.7|737977.3|735977.3|738059.5|736059.5|737944|735944|18
1621490890000|2021-05-20 06:08:10|737958.9|735958.9|737946.6|735946.6|737984.4|735984.4|737900|735900|16
1621490900000|2021-05-20 06:08:20|737921.4|735921.4|737922.8|735922.8|737939.7|735939.7|737904.8|735904.8|13
1621490910000|2021-05-20 06:08:30|737926.2|735926.2|737883.6|735883.6|737934.6|735934.6|737859.3|735859.3|21
1621490920000|2021-05-20 06:08:40|737890.4|735890.4|737850.1|735850.1|737892.5|735892.5|737827.8|735827.8|22
1621490930000|2021-05-20 06:08:50|737827.3|735827.3|737866.6|735866.6|737866.6|735866.6|737763.8|735763.8|26
1621490940000|2021-05-20 06:09:00|737834.7|735834.7|737760.4|735760.4|737834.7|735834.7|737737.4|735737.4|25
1621490950000|2021-05-20 06:09:10|737751.2|735751.2|737730.6|735730.6|737764.5|735764.5|737725.2|735725.2|23
1621490960000|2021-05-20 06:09:20|737732.1|735732.1|737690.2|735690.2|737742.7|735742.7|737679.8|735679.8|14
1621490970000|2021-05-20 06:09:30|737671|735671|737664.8|735664.8|737699.6|735699.6|737634.7|735634.7|24
1621490980000|2021-05-20 06:09:40|737685.5|735685.5|737691.9|735691.9|737719.5|735719.5|737644|735644|23
1621490990000|2021-05-20 06:09:50|737709.6|735709.6|737728.2|735728.2|737766.5|735766.5|737680.7|735680.7|26
1621491000000|2021-05-20 06:10:00|737737.1|735737.1|737796|735796|737811.1|735811.1|737729.3|735729.3|27
1621491010000|2021-05-20 06:10:10|737806.2|735806.2|737792.3|735792.3|737811.6|735811.6|737781|735781|19
1621491020000|2021-05-20 06:10:20|737774|735774|737818.8|735818.8|737849|735849|737774|735774|20
1621491030000|2021-05-20 06:10:30|737804.7|735804.7|737782|735782|737822.6|735822.6|737734.1|735734.1|24
1621491040000|2021-05-20 06:10:40|737676.4|735676.4|737682.8|735682.8|737766.7|735766.7|737676.4|735676.4|25
1621491050000|2021-05-20 06:10:50|737682.4|735682.4|737698|735698|737714.2|735714.2|737682.4|735682.4|22
1621491060000|2021-05-20 06:11:00|737698.1|735698.1|737696|735696|737700.3|735700.3|737676.9|735676.9|17
1621491070000|2021-05-20 06:11:10|737690.5|735690.5|737677.4|735677.4|737721.5|735721.5|737633.3|735633.3|22
1621491080000|2021-05-20 06:11:20|737698.9|735698.9|737945|735945|737953.2|735953.2|737698.9|735698.9|27
1621491090000|2021-05-20 06:11:30|737881.2|735881.2|737923.6|735923.6|737963.6|735963.6|737881.2|735881.2|19
1621491100000|2021-05-20 06:11:40|737930.2|735930.2|737911.7|735911.7|737958|735958|737898.1|735898.1|24
1621491110000|2021-05-20 06:11:50|737896.4|735896.4|737926.1|735926.1|737957.5|735957.5|737896.4|735896.4|19
1621491120000|2021-05-20 06:12:00|737932.8|735932.8|737867.2|735867.2|737932.8|735932.8|737858.6|735858.6|16
1621491130000|2021-05-20 06:12:10|737865.8|735865.8|737926.4|735926.4|737943.7|735943.7|737864.1|735864.1|25
1621491140000|2021-05-20 06:12:20|737895.9|735895.9|737905.7|735905.7|737925.2|735925.2|737842.2|735842.2|14
1621491150000|2021-05-20 06:12:30|737899.4|735899.4|737909.9|735909.9|737959.9|735959.9|737888.2|735888.2|21
1621491160000|2021-05-20 06:12:40|737909.4|735909.4|737927.4|735927.4|737941.6|735941.6|737909.4|735909.4|14
1621491170000|2021-05-20 06:12:50|737968.6|735968.6|737921.5|735921.5|737983.8|735983.8|737904.9|735904.9|11
1621491180000|2021-05-20 06:13:00|737921|735921|737912.4|735912.4|737972.9|735972.9|737877.7|735877.7|17
1621491190000|2021-05-20 06:13:10|737908.2|735908.2|737995.7|735995.7|737999.6|735999.6|737908.2|735908.2|18
1621491200000|2021-05-20 06:13:20|737972.3|735972.3|737872.4|735872.4|738038.4|736038.4|737844.4|735844.4|21
1621491210000|2021-05-20 06:13:30|737839.5|735839.5|737857.8|735857.8|737870.9|735870.9|737839.5|735839.5|16
1621491220000|2021-05-20 06:13:40|737853.9|735853.9|737656.9|735656.9|737864.6|735864.6|737650.8|735650.8|15
1621491230000|2021-05-20 06:13:50|737657|735657|737820.7|735820.7|737836.7|735836.7|737657|735657|13
1621491240000|2021-05-20 06:14:00|737773.9|735773.9|737791.8|735791.8|737805.3|735805.3|737773.9|735773.9|13
1621491250000|2021-05-20 06:14:10|737798.1|735798.1|737818.9|735818.9|737842.2|735842.2|737778.6|735778.6|21
1621491260000|2021-05-20 06:14:20|737816.6|735816.6|737804.1|735804.1|737816.8|735816.8|737678.6|735678.6|21
1621491270000|2021-05-20 06:14:30|737790.8|735790.8|737746.3|735746.3|737835|735835|737746.3|735746.3|13
1621491280000|2021-05-20 06:14:40|737807.7|735807.7|737804|735804|737820.3|735820.3|737793.2|735793.2|13
1621491290000|2021-05-20 06:14:50|737797.8|735797.8|737810.3|735810.3|737814.9|735814.9|737787.1|735787.1|12
1621491300000|2021-05-20 06:15:00|737798.9|735798.9|737786.3|735786.3|737843.3|735843.3|737740.7|735740.7|24
1621491310000|2021-05-20 06:15:10|737758.6|735758.6|737801.8|735801.8|737833.6|735833.6|737758.6|735758.6|12
1621491320000|2021-05-20 06:15:20|737951|735951|737806.5|735806.5|737951|735951|737769.2|735769.2|19
1621491330000|2021-05-20 06:15:30|737810.6|735810.6|737829.1|735829.1|737841.2|736309.2|737309.2|735782.3|20
1621491340000|2021-05-20 06:15:40|737828.8|735828.8|737854|735854|737865|735865|737805.3|735805.3|15
1621491350000|2021-05-20 06:15:50|737893.1|735893.1|737861|735861|737912.1|735912.1|737861|735861|19
1621491360000|2021-05-20 06:16:00|737860.7|735860.7|737906.5|735906.5|737906.5|735906.5|737860.7|735860.7|11
1621491370000|2021-05-20 06:16:10|737839.8|735839.8|737891.5|735891.5|737892.9|735892.9|737771.4|735771.4|20
1621491380000|2021-05-20 06:16:20|737897.6|735897.6|737876.4|735876.4|737897.6|735897.6|737860.6|735860.6|7
1621491390000|2021-05-20 06:16:30|737897.7|735897.7|737857.1|735857.1|737897.7|735897.7|737842.4|735842.4|17
1621491400000|2021-05-20 06:16:40|737918.6|735918.6|737842.3|735842.3|737918.6|735918.6|737833.7|735833.7|13
1621491410000|2021-05-20 06:16:50|737830.4|735830.4|737875.4|735875.4|737880.1|735880.1|737802|735802|12
1621491420000|2021-05-20 06:17:00|737883.3|735883.3|737820.8|735820.8|737883.3|735883.3|737795.1|735795.1|14
1621491430000|2021-05-20 06:17:10|737826.9|735826.9|737798|735798|737826.9|735826.9|737797.9|735797.9|7
1621491440000|2021-05-20 06:17:20|737845.6|735845.6|737830|735830|737847.6|735847.6|737827.3|735827.3|8
1621491450000|2021-05-20 06:17:30|737823.8|735823.8|737823.4|735823.4|737834.8|735834.8|737823.3|735823.3|12
1621491460000|2021-05-20 06:17:40|737822.1|735822.1|737810.9|735810.9|737822.1|735822.1|737804.6|735804.6|8
1621491470000|2021-05-20 06:17:50|737806|735806|737883.3|735883.3|737920.7|735920.7|737803.4|735803.4|13
1621491480000|2021-05-20 06:18:00|737902.1|735902.1|737841.2|735841.2|737902.1|735902.1|737795.5|735795.5|20
1621491490000|2021-05-20 06:18:10|737947.2|735947.2|737888.4|735888.4|737993.7|735993.7|737876.9|735876.9|12
1621491500000|2021-05-20 06:18:20|737896.7|735896.7|737909.7|735909.7|737909.7|735909.7|737896.6|735896.6|3
1621491510000|2021-05-20 06:18:30|737898.2|735898.2|737916|735916|737916|735916|737861.7|735861.7|15
1621491520000|2021-05-20 06:18:40|737915.7|735915.7|737873.2|735873.2|737933.3|735933.3|737860|735860|10
1621491530000|2021-05-20 06:18:50|737874.6|735874.6|737913.2|735913.2|737956.4|735956.4|737870|735870|7
1621491540000|2021-05-20 06:19:00|737956.4|735956.4|737888.5|735888.5|737957.8|735957.8|737870.3|735870.3|6
1621491550000|2021-05-20 06:19:10|737900.3|735900.3|737908.8|735908.8|737912.5|735912.5|737890.6|735890.6|9
1621491560000|2021-05-20 06:19:20|737942.1|735942.1|737872.4|735872.4|737942.1|735942.1|737872.4|735872.4|11
1621491570000|2021-05-20 06:19:30|737900.1|735900.1|737695.7|735695.7|737929.6|735929.6|737695.7|735695.7|19
1621491580000|2021-05-20 06:19:40|737722.7|735722.7|737723|735723|737734.8|735734.8|737702.3|735702.3|22
1621491590000|2021-05-20 06:19:50|737723.9|735723.9|737714.7|735714.7|737730.1|735730.1|737705|735705|20
1621491600000|2021-05-20 06:20:00|737699.1|735699.1|737723.7|735723.7|737732|735732|737699.1|735699.1|19
1621491610000|2021-05-20 06:20:10|737727.3|735727.3|737722.9|735722.9|737762.3|735762.3|737710.8|735710.8|21
1621491620000|2021-05-20 06:20:20|737753.7|735753.7|737844|735844|737862.5|735862.5|737740.2|735740.2|22
1621491630000|2021-05-20 06:20:30|737819.6|735819.6|737854.4|735854.4|737925|735925|737817.1|735817.1|23
1621491640000|2021-05-20 06:20:40|737857.5|735857.5|737905.8|735905.8|737905.8|735905.8|737857.5|735857.5|21
1621491650000|2021-05-20 06:20:50|737878.4|735878.4|737887.4|735887.4|737905.4|735905.4|737874.2|735874.2|11
1621491660000|2021-05-20 06:21:00|737899.8|735899.8|737882.4|735882.4|737906.5|735906.5|737877.9|735877.9|13
1621491670000|2021-05-20 06:21:10|737890.9|735890.9|737892.5|735892.5|737901.2|735901.2|737881.1|735881.1|13
1621491680000|2021-05-20 06:21:20|737882.5|735882.5|737887.4|735887.4|737899.4|735899.4|737881.8|735881.8|13
1621491690000|2021-05-20 06:21:30|737876.8|735876.8|737896.7|735896.7|737915.5|735915.5|737876.3|735876.3|8
1621491700000|2021-05-20 06:21:40|737891.4|735891.4|737889.1|735889.1|737910.8|735910.8|737874.3|735874.3|8
1621491710000|2021-05-20 06:21:50|737910.8|735910.8|737890.5|735890.5|737999.8|735999.8|737872.1|735872.1|9
1621491720000|2021-05-20 06:22:00|737888|735888|737831.7|735831.7|737913.9|735913.9|737808.4|735808.4|15
1621491730000|2021-05-20 06:22:10|737836|735836|737939|735939|737939|735939|737828.2|735828.2|17
1621491740000|2021-05-20 06:22:20|737943.2|735943.2|737940.5|735940.5|737962.1|735962.1|737934.1|735934.1|16
1621491750000|2021-05-20 06:22:30|737940.6|735940.6|737940.2|735940.2|737961.6|735961.6|737926.2|735926.2|12
1621491760000|2021-05-20 06:22:40|737941.8|735941.8|737944.1|735944.1|737947.6|735947.6|737935.6|735935.6|15
1621491770000|2021-05-20 06:22:50|737942.1|735942.1|737963.9|735963.9|737970.2|735970.2|737942.1|735942.1|15
1621491780000|2021-05-20 06:23:00|737972.5|735972.5|737957.6|735957.6|737972.5|735972.5|737943.6|735943.6|21
1621491790000|2021-05-20 06:23:10|737965.1|735965.1|737976.2|735976.2|737978.4|735978.4|737959.7|735959.7|17
1621491800000|2021-05-20 06:23:20|737973.4|735973.4|737964.1|735964.1|737975.3|735975.3|737962.1|735962.1|10
1621491810000|2021-05-20 06:23:30|737964|735964|737943.1|735943.1|737964|735964|737916.5|735916.5|15
1621491820000|2021-05-20 06:23:40|737946|735946|737946.2|735946.2|737959.9|735959.9|737937.2|735937.2|23
1621491830000|2021-05-20 06:23:50|737942.9|735942.9|737954.9|735954.9|738007.4|736007.4|737918.8|735918.8|18
1621491840000|2021-05-20 06:24:00|737961|735961|737932.7|735932.7|737989.6|735989.6|737916.9|735916.9|16
1621491850000|2021-05-20 06:24:10|737961.2|735961.2|737925|735925|737988.1|735988.1|737909.5|735909.5|14
1621491860000|2021-05-20 06:24:20|737929|735929|737907.2|735907.2|737929|735929|737906.9|735906.9|7
1621491870000|2021-05-20 06:24:30|737926.6|735926.6|737927.4|735927.4|737946.8|735946.8|737914|735914|19
1621491880000|2021-05-20 06:24:40|737939.2|735939.2|737931.4|735931.4|737952.9|735952.9|737920.1|735920.1|26
1621491890000|2021-05-20 06:24:50|737945.4|735945.4|737930.3|735930.3|737951.1|735951.1|737929.7|735929.7|17
1621491900000|2021-05-20 06:25:00|737928.2|735928.2|737893.8|735893.8|737933.8|735933.8|737882|735882|20
1621491910000|2021-05-20 06:25:10|737893.4|735893.4|737920.4|735920.4|737920.4|735920.4|737893.4|735893.4|27
1621491920000|2021-05-20 06:25:20|737918.5|735918.5|737901.2|735901.2|737918.5|735918.5|737888.1|735888.1|22
1621491930000|2021-05-20 06:25:30|737888.9|735888.9|737890.5|735890.5|737902.2|735902.2|737885.5|735885.5|22
1621491940000|2021-05-20 06:25:40|737902.1|735902.1|737934.1|735934.1|737945.3|735945.3|737893.7|735893.7|22
1621491950000|2021-05-20 06:25:50|737928.4|735928.4|737943.1|735943.1|737950.6|735950.6|737928.4|735928.4|13
1621491960000|2021-05-20 06:26:00|737939.2|735939.2|737944.8|735944.8|737951.5|735951.5|737939.2|735939.2|16
1621491970000|2021-05-20 06:26:10|737944.2|735944.2|737919.6|735919.6|737947.9|735947.9|737919.6|735919.6|17
1621491980000|2021-05-20 06:26:20|737916.9|735916.9|737922.1|735922.1|737930.1|735930.1|737916.8|735916.8|22
1621491990000|2021-05-20 06:26:30|737930.1|735930.1|737910.4|735910.4|737930.1|735930.1|737910.4|735910.4|28
1621492000000|2021-05-20 06:26:40|737915.2|735915.2|737920.8|735920.8|737930.8|735930.8|737911.9|735911.9|24
1621492010000|2021-05-20 06:26:50|737929.5|735929.5|737936.2|735936.2|737936.2|735936.2|737921.3|735921.3|20
1621492020000|2021-05-20 06:27:00|737928.7|735928.7|737928.7|735928.7|737935.1|735935.1|737928.7|735928.7|8
1621492030000|2021-05-20 06:27:10|737930.3|735930.3|737916.4|735916.4|737938.7|735938.7|737916.4|735916.4|17
1621492040000|2021-05-20 06:27:20|737924|735924|737933.9|735933.9|737937.1|735937.1|737916.3|735916.3|25
1621492050000|2021-05-20 06:27:30|737933.1|735933.1|737889.4|735889.4|737933.1|735933.1|737883.8|735883.8|31
1621492060000|2021-05-20 06:27:40|737893|735893|737887.7|735887.7|737905.5|735905.5|737874.3|735874.3|20
1621492070000|2021-05-20 06:27:50|737888.4|735888.4|737887.6|735887.6|737898.7|735898.7|737880.1|735880.1|24
1621492080000|2021-05-20 06:28:00|737896.3|735896.3|737885.4|735885.4|737896.8|735896.8|737885.4|735885.4|12
1621492090000|2021-05-20 06:28:10|737897.1|735897.1|737856.6|735856.6|737901.3|735901.3|737831.6|735831.6|15
1621492100000|2021-05-20 06:28:20|737887|735887|737903.9|735903.9|737903.9|735903.9|737855.4|735855.4|12
1621492110000|2021-05-20 06:28:30|737929|735929|737858.4|735858.4|737929|735929|737841.2|735841.2|19
1621492120000|2021-05-20 06:28:40|737855.8|735855.8|737821.4|735821.4|737859.7|735859.7|737817.2|735817.2|19
1621492130000|2021-05-20 06:28:50|737819|735819|737833.9|735833.9|737837.1|735837.1|737804.6|735804.6|19
1621492140000|2021-05-20 06:29:00|737833.6|735833.6|737872.2|735872.2|737872.2|735872.2|737827.8|735827.8|24
1621492150000|2021-05-20 06:29:10|737872.9|735872.9|737896.1|735896.1|737898.3|735898.3|737855.2|735855.2|12
1621492160000|2021-05-20 06:29:20|737897|735897|737856.9|735856.9|737897|735897|737852.3|735852.3|17
1621492170000|2021-05-20 06:29:30|737861.3|735861.3|737867.7|735867.7|737874|735874|737853.8|735853.8|16
1621492180000|2021-05-20 06:29:40|737872|735872|737869.4|735869.4|737873.9|735873.9|737852.1|735852.1|21
1621492190000|2021-05-20 06:29:50|737862.2|735862.2|737909.8|735909.8|737932.7|735932.7|737862.2|735862.2|24
1621492200000|2021-05-20 06:30:00|737899.8|735899.8|737855.7|735855.7|737920.7|735920.7|737847.4|735847.4|21
1621492210000|2021-05-20 06:30:10|737882|735882|737863.8|735863.8|737882|735882|737853.6|735853.6|19
1621492220000|2021-05-20 06:30:20|737865.6|735865.6|737867.9|735867.9|737867.9|735867.9|737847.1|735847.1|16
1621492230000|2021-05-20 06:30:30|737859.5|735859.5|737910.5|735910.5|737910.5|735910.5|737859.5|735859.5|10
1621492240000|2021-05-20 06:30:40|737909.7|735909.7|737939.1|735939.1|737939.1|735939.1|737909.7|735909.7|19
1621492250000|2021-05-20 06:30:50|737938.7|735938.7|737915.2|735915.2|737938.7|735938.7|737906.3|735906.3|18
1621492260000|2021-05-20 06:31:00|737914.5|735914.5|737916.7|735916.7|737918.4|735918.4|737908.3|735908.3|12
1621492270000|2021-05-20 06:31:10|737923.2|735923.2|738007.5|736007.5|738007.5|736007.5|737905.3|735905.3|20
1621492280000|2021-05-20 06:31:20|738015.5|736015.5|738101.9|736101.9|738144.9|736668.3|737642|736008.5|29
1621492290000|2021-05-20 06:31:30|738098.3|736098.3|738116.5|736116.5|738116.5|736116.5|738098.3|736098.3|17
1621492300000|2021-05-20 06:31:40|738116.8|736116.8|738120.5|736120.5|738124.6|736124.6|738100.7|736100.7|23
1621492310000|2021-05-20 06:31:50|738119.6|736119.6|738117.8|736117.8|738126.7|736126.7|738109.9|736109.9|25
1621492320000|2021-05-20 06:32:00|738119.2|736119.2|738103.3|736103.3|738119.2|736119.2|738099.8|736099.8|20
1621492330000|2021-05-20 06:32:10|738103.7|736103.7|738100|736100|738120.7|736120.7|738091.8|736091.8|21
1621492340000|2021-05-20 06:32:20|738097.5|736097.5|738125.3|736125.3|738128.3|736128.3|738091.3|736091.3|23
1621492350000|2021-05-20 06:32:30|738128.5|736128.5|738125.6|736125.6|738131.9|736131.9|738124.8|736124.8|15
1621492360000|2021-05-20 06:32:40|738126.9|736126.9|738122.1|736122.1|738126.9|736126.9|738119.6|736119.6|10
1621492370000|2021-05-20 06:32:50|738123.9|736123.9|738111.2|736111.2|738128.1|736128.1|738102.3|736102.3|18
1621492380000|2021-05-20 06:33:00|738106.1|736106.1|738097.9|736097.9|738107.5|736107.5|738097.9|736097.9|14
1621492390000|2021-05-20 06:33:10|738104.5|736104.5|738119.3|736119.3|738123.6|736123.6|738103|736103|17
1621492400000|2021-05-20 06:33:20|738113.1|736113.1|738100.7|736100.7|738113.8|736113.8|738096.7|736096.7|17
1621492410000|2021-05-20 06:33:30|738101|736101|737991.9|735991.9|738101|736101|737991.2|735991.2|25
1621492420000|2021-05-20 06:33:40|738006.5|736006.5|738005.7|736005.7|738024.8|736024.8|737979.1|735979.1|20
1621492430000|2021-05-20 06:33:50|738005.4|736005.4|737967.2|735967.2|738006.2|736006.2|737967.2|735967.2|20
1621492440000|2021-05-20 06:34:00|737971.3|735971.3|737954.5|735954.5|737984.2|735984.2|737943.5|735943.5|27
1621492450000|2021-05-20 06:34:10|737945.2|735945.2|737939.7|735939.7|737956.9|735956.9|737937.6|735937.6|17
1621492460000|2021-05-20 06:34:20|737945.2|735945.2|737947.9|735947.9|737951|735951|737937.4|735937.4|16
1621492470000|2021-05-20 06:34:30|737948.8|735948.8|737946.8|735946.8|737950.4|735950.4|737933.6|735933.6|15
1621492480000|2021-05-20 06:34:40|737944.6|735944.6|737939.7|735939.7|737950.6|735950.6|737933.5|735933.5|16
1621492490000|2021-05-20 06:34:50|737938.2|735938.2|737938.6|735938.6|737940.1|735940.1|737926.7|735926.7|21
1621492500000|2021-05-20 06:35:00|737941.8|735941.8|737944.6|735944.6|737960|735960|737928.8|735928.8|18
1621492510000|2021-05-20 06:35:10|737947.3|735947.3|738051.8|736051.8|738051.8|736051.8|737936.6|735936.6|26
1621492520000|2021-05-20 06:35:20|738044.5|736044.5|738034|736034|738044.5|736044.5|738033.9|736033.9|18
1621492530000|2021-05-20 06:35:30|738033.9|736033.9|738033.4|736033.4|738042.2|736042.2|738033.4|736033.4|15
1621492540000|2021-05-20 06:35:40|738035.2|736035.2|738036|736036|738036.2|736036.2|738035.2|736035.2|12
1621492550000|2021-05-20 06:35:50|738035.9|736035.9|738038.3|736038.3|738042.7|736042.7|738035.9|736035.9|10
1621492560000|2021-05-20 06:36:00|738038.6|736038.6|738052|736052|738052|736052|738038.4|736038.4|20
1621492570000|2021-05-20 06:36:10|738051.6|736051.6|738066.6|736066.6|738071.2|736071.2|738051.3|736051.3|23
1621492580000|2021-05-20 06:36:20|738065.7|736065.7|738136.9|736136.9|738141|736141|738065.5|736065.5|20
1621492590000|2021-05-20 06:36:30|738132.2|736132.2|738118.1|736118.1|738132.2|736132.2|738117.9|736117.9|19
1621492600000|2021-05-20 06:36:40|738117.8|736117.8|738121.6|736121.6|738121.6|736121.6|738115.5|736115.5|13
1621492610000|2021-05-20 06:36:50|738120.8|736120.8|738131.4|736131.4|738134.9|736134.9|738104|736104|17
1621492620000|2021-05-20 06:37:00|738127.8|736127.8|738198.8|736198.8|738206.5|736206.5|738125.3|736125.3|16
1621492630000|2021-05-20 06:37:10|738196.5|736196.5|738243.9|736243.9|738248.1|736743.1|737741.1|736196.5|19
1621492640000|2021-05-20 06:37:20|738248|736248|738245.1|736245.1|738250.5|736250.5|738242.5|736242.5|11
1621492650000|2021-05-20 06:37:30|738243.4|736243.4|738249|736249|738251.8|736251.8|738242.6|736242.6|15
1621492660000|2021-05-20 06:37:40|738249.1|736249.1|738249.4|736249.4|738251.8|736251.8|738248.7|736248.7|16
1621492670000|2021-05-20 06:37:50|738248.4|736248.4|738254.3|736254.3|738256.5|736256.5|738247.7|736247.7|20
1621492680000|2021-05-20 06:38:00|738253.8|736253.8|738261.2|736261.2|738264.4|736264.4|738250.9|736250.9|13
1621492690000|2021-05-20 06:38:10|738256.2|736256.2|738245.9|736245.9|738257.6|736257.6|738229.6|736229.6|18
1621492700000|2021-05-20 06:38:20|738243.5|736243.5|738235.9|736235.9|738247.6|736247.6|738234.5|736234.5|12
1621492710000|2021-05-20 06:38:30|738236.1|736236.1|738245.8|736245.8|738248.2|736248.2|738233.1|736233.1|11
1621492720000|2021-05-20 06:38:40|738238.2|736238.2|738247.7|736247.7|738248.2|736248.2|738234.7|736234.7|11
1621492730000|2021-05-20 06:38:50|738245.6|736245.6|738252|736252|738252|736252|738239.2|736239.2|15
1621492740000|2021-05-20 06:39:00|738242.3|736242.3|738191.1|736191.1|738242.3|736242.3|738176.3|736176.3|17
1621492750000|2021-05-20 06:39:10|738190|736190|738145|736145|738190|736190|738134.2|736134.2|25
1621492760000|2021-05-20 06:39:20|738144.4|736144.4|738126.4|736126.4|738155.6|736155.6|738118.3|736118.3|20
1621492770000|2021-05-20 06:39:30|738123.8|736123.8|738071.8|736071.8|738129|736129|738068.1|736068.1|32
1621492780000|2021-05-20 06:39:40|738073.4|736073.4|738109.4|736109.4|738117.4|736117.4|738073.4|736073.4|20
1621492790000|2021-05-20 06:39:50|738110.1|736110.1|738122.2|736122.2|738125.5|736125.5|738108.3|736108.3|16
1621492800000|2021-05-20 06:40:00|738112.3|736112.3|738140.5|736140.5|738147.6|736147.6|738111.9|736111.9|18
1621492810000|2021-05-20 06:40:10|738139.8|736139.8|738128.7|736128.7|738140.5|736140.5|738128.7|736128.7|22
1621492820000|2021-05-20 06:40:20|738129.4|736129.4|738128.4|736128.4|738133.2|736133.2|738117.4|736117.4|12
1621492830000|2021-05-20 06:40:30|738129.1|736129.1|738133.6|736133.6|738137.6|736137.6|738128.7|736128.7|20
1621492840000|2021-05-20 06:40:40|738133.2|736133.2|738135.4|736135.4|738135.4|736135.4|738128.1|736128.1|19
1621492850000|2021-05-20 06:40:50|738129.9|736129.9|738144.7|736144.7|738147.7|736147.7|738129.9|736129.9|14
1621492860000|2021-05-20 06:41:00|738143.4|736143.4|737803.3|736803.3|738224.8|736808.4|737744.4|736143.4|24
1621492870000|2021-05-20 06:41:10|737808.3|736808.3|737894.5|736894.5|738387.8|736894.5|737808.3|736358.9|20
1621492880000|2021-05-20 06:41:20|737893.6|736893.6|738400.7|736400.7|738411.2|736893.6|737892|736385.6|23
1621492890000|2021-05-20 06:41:30|738389.7|736389.7|738395.2|736395.2|738403.4|736403.4|738383.3|736383.3|25
1621492900000|2021-05-20 06:41:40|738401.4|736401.4|738389.1|736389.1|738404|736404|738384.8|736384.8|19
1621492910000|2021-05-20 06:41:50|738380.5|736380.5|738415|736415|738457.4|736457.4|738380.5|736380.5|29
1621492920000|2021-05-20 06:42:00|738415.5|736415.5|738661.6|736661.6|738684|736684|738415.5|736415.5|31
1621492930000|2021-05-20 06:42:10|738658.7|736658.7|738614.1|736614.1|738687.3|736687.3|738600.3|736600.3|33
1621492940000|2021-05-20 06:42:20|738608.7|736608.7|738724.1|736724.1|738729.5|736729.5|738605|736605|33
1621492950000|2021-05-20 06:42:30|738743.7|736743.7|738655.9|736655.9|738743.7|736743.7|738637.4|736637.4|32
1621492960000|2021-05-20 06:42:40|738647.3|736647.3|738621.6|736621.6|738695.7|736695.7|738601.4|736601.4|36
1621492970000|2021-05-20 06:42:50|738611.8|736611.8|738582.9|736582.9|738638|736638|738577.4|736577.4|28
1621492980000|2021-05-20 06:43:00|738583.9|736583.9|738568.3|736568.3|738635.4|736635.4|738559.5|736559.5|31
1621492990000|2021-05-20 06:43:10|738555.2|736555.2|738563.2|736563.2|738568.3|736568.3|738548.4|736548.4|23
1621493000000|2021-05-20 06:43:20|738562.7|736562.7|738584|736584|738593.3|736593.3|738559.6|736559.6|28
1621493010000|2021-05-20 06:43:30|738560.6|736560.6|738557.9|736557.9|738581.3|736581.3|738556.3|736556.3|24
1621493020000|2021-05-20 06:43:40|738561.8|736561.8|738563.7|736563.7|738584.8|736584.8|738561.8|736561.8|19
1621493030000|2021-05-20 06:43:50|738565.8|736565.8|738604.2|736604.2|738627.1|736627.1|738561.1|736561.1|31
1621493040000|2021-05-20 06:44:00|738601.8|736601.8|738609.1|736609.1|738623.1|736623.1|738601.7|736601.7|26
1621493050000|2021-05-20 06:44:10|738597.5|736597.5|738609.8|736609.8|738628.3|736628.3|738597.5|736597.5|26
1621493060000|2021-05-20 06:44:20|738609.6|736609.6|738631.3|736631.3|738637.6|736637.6|738609.6|736609.6|30
1621493070000|2021-05-20 06:44:30|738639.4|736639.4|738646.8|736646.8|738646.8|736646.8|738625.3|736625.3|30
1621493080000|2021-05-20 06:44:40|738644.6|736644.6|738636.4|736636.4|738650.1|736650.1|738627|736627|26
1621493090000|2021-05-20 06:44:50|738646.9|736646.9|738638.5|736638.5|738648.1|736648.1|738628.3|736628.3|21
1621493100000|2021-05-20 06:45:00|738640.5|736640.5|738644.2|736644.2|738660.7|736660.7|738637.1|736637.1|19
1621493110000|2021-05-20 06:45:10|738644.1|736644.1|738622.4|736622.4|738652.6|736652.6|738607.8|736607.8|24
1621493120000|2021-05-20 06:45:20|738620.7|736620.7|738614.8|736614.8|738636.2|736636.2|738611.4|736611.4|20
1621493130000|2021-05-20 06:45:30|738618|736618|738611.7|736611.7|738625.6|736625.6|738611.7|736611.7|16
1621493140000|2021-05-20 06:45:40|738612.2|736612.2|738565.4|736565.4|738637.2|736637.2|738562|736562|31
1621493150000|2021-05-20 06:45:50|738566.1|736566.1|738603.6|736603.6|738626.9|736626.9|738564.7|736564.7|23
1621493160000|2021-05-20 06:46:00|738593.7|736593.7|738603.6|736603.6|738616.2|736616.2|738584.2|736584.2|27
1621493170000|2021-05-20 06:46:10|738591.1|736591.1|738544.7|736544.7|738617.7|736617.7|738544.7|736544.7|24
1621493180000|2021-05-20 06:46:20|738538.9|736538.9|738578.1|736578.1|738623.9|736623.9|738534.2|736534.2|27
1621493190000|2021-05-20 06:46:30|738572.8|736572.8|738580.4|736580.4|738591.4|736591.4|738569.5|736569.5|17
1621493200000|2021-05-20 06:46:40|738574|736574|738566.7|736566.7|738581.1|736581.1|738563.2|736563.2|12
1621493210000|2021-05-20 06:46:50|738564.1|736564.1|738524.6|736524.6|738592.6|736592.6|738524.6|736524.6|18
1621493220000|2021-05-20 06:47:00|738558.3|736558.3|738531.1|736531.1|738558.3|736558.3|738527.2|736527.2|28
1621493230000|2021-05-20 06:47:10|738532.4|736532.4|738520.1|736520.1|738546.1|736546.1|738497.5|736497.5|20
1621493240000|2021-05-20 06:47:20|738508|736508|738519.2|736519.2|738538|736538|738508|736508|24
1621493250000|2021-05-20 06:47:30|738520.9|736520.9|738497.2|736497.2|738524.4|736524.4|738473.2|736473.2|23
1621493260000|2021-05-20 06:47:40|738479.8|736479.8|738475.5|736475.5|738492.1|736492.1|738471|736471|21
1621493270000|2021-05-20 06:47:50|738472.4|736472.4|738468.9|736468.9|738489.5|736489.5|738408.3|736408.3|28
1621493280000|2021-05-20 06:48:00|738457.7|736457.7|738480.5|736480.5|738498.9|736498.9|738443.2|736443.2|31
1621493290000|2021-05-20 06:48:10|738481.4|736481.4|738478.5|736478.5|738493.5|736493.5|738455.9|736455.9|26
1621493300000|2021-05-20 06:48:20|738472.9|736472.9|738478.4|736478.4|738525.9|736525.9|738433|736433|29
1621493310000|2021-05-20 06:48:30|738486.2|736486.2|738497.4|736497.4|738511.7|736511.7|738486.2|736486.2|25
1621493320000|2021-05-20 06:48:40|738497.5|736497.5|738524.9|736524.9|738527.3|736527.3|738490.6|736490.6|26
1621493330000|2021-05-20 06:48:50|738517|736517|738515.6|736515.6|738517.6|736517.6|738490.3|736490.3|31
1621493340000|2021-05-20 06:49:00|738513.7|736513.7|738523.5|736523.5|738548.5|736548.5|738471.3|736471.3|27
1621493350000|2021-05-20 06:49:10|738522.8|736522.8|738530.9|736530.9|738533.9|736533.9|738519.7|736519.7|25
1621493360000|2021-05-20 06:49:20|738545.9|736545.9|738573.4|736573.4|738589.9|736589.9|738535.8|736535.8|31
1621493370000|2021-05-20 06:49:30|738570.2|736570.2|738586.3|736586.3|738593.8|736593.8|738566.2|736566.2|32
1621493380000|2021-05-20 06:49:40|738586.6|736586.6|738534.5|736534.5|738596.1|736596.1|738513.6|736513.6|31
1621493390000|2021-05-20 06:49:50|738548.3|736548.3|738531.6|736531.6|738548.3|736548.3|738528.3|736528.3|17
1621493400000|2021-05-20 06:50:00|738525.9|736525.9|738505.7|736505.7|738538.9|736538.9|738505.7|736505.7|17
1621493410000|2021-05-20 06:50:10|738525.6|736525.6|738487.8|736487.8|738525.6|736525.6|738487.8|736487.8|26
1621493420000|2021-05-20 06:50:20|738492|736492|738486|736486|738499.6|736499.6|738485.3|736485.3|31
1621493430000|2021-05-20 06:50:30|738499.4|736499.4|738485.3|736485.3|738503.4|736503.4|738485.3|736485.3|23
1621493440000|2021-05-20 06:50:40|738484.7|736484.7|738484|736484|738487.4|736487.4|738478.4|736478.4|17
1621493450000|2021-05-20 06:50:50|738474.9|736474.9|738477.2|736477.2|738491.7|736491.7|738450|736450|18
1621493460000|2021-05-20 06:51:00|738470.4|736470.4|738464|736464|738476|736476|738460.9|736460.9|9
1621493470000|2021-05-20 06:51:10|738467.8|736467.8|738485.7|736485.7|738491|736491|738449.9|736449.9|20
1621493480000|2021-05-20 06:51:20|738497.9|736497.9|738519.7|736519.7|738519.7|736519.7|738487.5|736487.5|16
1621493490000|2021-05-20 06:51:30|738513.6|736513.6|738354.3|736354.3|738513.6|736513.6|738336.5|736336.5|26
1621493500000|2021-05-20 06:51:40|738355|736355|738486.3|736486.3|738501.5|736501.5|738353.5|736353.5|27
1621493510000|2021-05-20 06:51:50|738480.9|736480.9|738498.6|736498.6|738510.7|736510.7|738480.7|736480.7|22
1621493520000|2021-05-20 06:52:00|738496.6|736496.6|738495.2|736495.2|738513.5|736513.5|738492|736492|28
1621493530000|2021-05-20 06:52:10|738496.2|736496.2|738487.2|736487.2|738503.5|736503.5|738477.7|736477.7|26
1621493540000|2021-05-20 06:52:20|738488.3|736488.3|738496.6|736496.6|738499.8|736499.8|738478.4|736478.4|28
1621493550000|2021-05-20 06:52:30|738493.9|736493.9|738484.8|736484.8|738519.3|736519.3|738484.8|736484.8|26
1621493560000|2021-05-20 06:52:40|738503.2|736503.2|738474|736474|738512|736512|738464.8|736464.8|23
1621493570000|2021-05-20 06:52:50|738476.9|736476.9|738499.4|736499.4|738553.3|736996|737986.3|736476.9|31
1621493580000|2021-05-20 06:53:00|738482.9|736482.9|738511|736511|738511|736511|738482.9|736482.9|22
1621493590000|2021-05-20 06:53:10|738491.6|736491.6|738507.5|736507.5|738510|736510|738482.4|736482.4|22
1621493600000|2021-05-20 06:53:20|738506.4|736506.4|738484|736484|738506.4|736506.4|738484|736484|21
1621493610000|2021-05-20 06:53:30|738486.7|736486.7|738475|736475|738495.3|736495.3|738467.2|736467.2|21
1621493620000|2021-05-20 06:53:40|738480.5|736480.5|738488.9|736488.9|738488.9|736488.9|738459.1|736459.1|27
1621493630000|2021-05-20 06:53:50|738487.1|736487.1|738481.3|736481.3|738493.6|736493.6|738462.6|736462.6|14
1621493640000|2021-05-20 06:54:00|738482.6|736482.6|738485.5|736485.5|738512.8|736512.8|738471.9|736471.9|29
1621493650000|2021-05-20 06:54:10|738494.4|736494.4|738480.6|736480.6|738494.4|736494.4|738475.2|736475.2|23
1621493660000|2021-05-20 06:54:20|738481.2|736481.2|738458.2|736458.2|738488.5|736488.5|738444.4|736444.4|28
1621493670000|2021-05-20 06:54:30|738457.8|736457.8|738457.5|736457.5|738471.5|736471.5|738453.5|736453.5|23
1621493680000|2021-05-20 06:54:40|738456.8|736456.8|738449.3|736449.3|738470.4|736470.4|738446.1|736446.1|27
1621493690000|2021-05-20 06:54:50|738451.5|736451.5|738464.3|736464.3|738465|736465|738449.6|736449.6|28
1621493700000|2021-05-20 06:55:00|738467.3|736467.3|738458.2|736458.2|738474.2|736474.2|738452.4|736452.4|21
1621493710000|2021-05-20 06:55:10|738457.7|736457.7|738446.1|736446.1|738467.5|736467.5|738420.5|736420.5|25
1621493720000|2021-05-20 06:55:20|738422.6|736422.6|738421.2|736421.2|738435.2|736435.2|738405.3|736405.3|31
1621493730000|2021-05-20 06:55:30|738422.1|736422.1|738396.5|736396.5|738428.3|736428.3|738383.8|736383.8|31
1621493740000|2021-05-20 06:55:40|738398.1|736398.1|738414.5|736414.5|738414.5|736414.5|738367.8|736367.8|21
1621493750000|2021-05-20 06:55:50|738413.2|736413.2|738413.6|736413.6|738419.6|736419.6|738375.9|736375.9|29
1621493760000|2021-05-20 06:56:00|738413.2|736413.2|738460.3|736460.3|738482.4|736482.4|738410.8|736410.8|21
1621493770000|2021-05-20 06:56:10|738462.9|736462.9|738476.4|736476.4|738476.4|736476.4|738458.8|736458.8|17
1621493780000|2021-05-20 06:56:20|738474.8|736474.8|738479.4|736479.4|738479.4|736479.4|738473|736473|12
1621493790000|2021-05-20 06:56:30|738476.7|736476.7|738489.2|736489.2|738489.2|736489.2|738468.2|736468.2|21
1621493800000|2021-05-20 06:56:40|738490.8|736490.8|738492.6|736492.6|738493.7|736493.7|738475.9|736475.9|19
1621493810000|2021-05-20 06:56:50|738494.8|736494.8|738496|736496|738496.9|736496.9|738481.5|736481.5|15
1621493820000|2021-05-20 06:57:00|738486.9|736486.9|738606.8|736606.8|738612.7|737019.2|737983.3|736486.9|19
1621493830000|2021-05-20 06:57:10|738595.6|736595.6|738718.4|736718.4|738731.3|736731.3|738595.6|736595.6|38
1621493840000|2021-05-20 06:57:20|738731.3|736731.3|738756|736756|738771.1|736771.1|738711.3|736711.3|28
1621493850000|2021-05-20 06:57:30|738757.9|736757.9|738757.4|736757.4|738786|736786|738750.3|736750.3|27
1621493860000|2021-05-20 06:57:40|738750.7|736750.7|738768.9|736768.9|738776.7|736776.7|738750.7|736750.7|23
1621493870000|2021-05-20 06:57:50|738768.5|736768.5|738778.6|736778.6|738778.6|736778.6|738757.1|736757.1|19
1621493880000|2021-05-20 06:58:00|738733|736733|738765.9|736765.9|738775.1|736775.1|738733|736733|29
1621493890000|2021-05-20 06:58:10|738768.5|736768.5|738752.8|736752.8|738776.4|736776.4|738749.9|736749.9|20
1621493900000|2021-05-20 06:58:20|738746.1|736746.1|738757.7|736757.7|738770|736770|738746.1|736746.1|23
1621493910000|2021-05-20 06:58:30|738771.1|736771.1|738786.3|736786.3|738791.6|736791.6|738753.7|736753.7|19
1621493920000|2021-05-20 06:58:40|738784.7|736784.7|738786.4|736786.4|738788.2|736788.2|738764.3|736764.3|25
1621493930000|2021-05-20 06:58:50|738788.6|736788.6|738779.9|736779.9|738792.6|736792.6|738776.1|736776.1|23
1621493940000|2021-05-20 06:59:00|738778.7|736778.7|738746.3|736746.3|738784.4|736784.4|738746.3|736746.3|26
1621493950000|2021-05-20 06:59:10|738746.9|736746.9|738754.4|736754.4|738766.5|736766.5|738745.8|736745.8|19
1621493960000|2021-05-20 06:59:20|738764.9|736764.9|738770.2|736770.2|738772.4|736772.4|738755.7|736755.7|28
1621493970000|2021-05-20 06:59:30|738770.6|736770.6|738768.1|736768.1|738774.1|736774.1|738763.3|736763.3|22
1621493980000|2021-05-20 06:59:40|738768.8|736768.8|738738.3|736738.3|738771.9|736771.9|738737.4|736737.4|27
1621493990000|2021-05-20 06:59:50|738737.8|736737.8|738754.1|736754.1|738767.5|736767.5|738727.8|736727.8|32
1621494000000|2021-05-20 07:00:00|738775.8|736775.8|738681|736681|738794|737252.1|738195.3|736661.8|39
1621494010000|2021-05-20 07:00:10|738680|736680|738492.9|736492.9|738685.8|737011|737971.8|736485.8|39
1621494020000|2021-05-20 07:00:20|738473.4|736473.4|738461.9|736461.9|738478.6|736956.3|737924.9|736436.6|33
1621494030000|2021-05-20 07:00:30|738445.4|736445.4|737912.4|736912.4|738447.5|736915.2|737910.6|736407.8|32
1621494040000|2021-05-20 07:00:40|737906.1|736906.1|738241.1|736241.1|738340.4|736916.8|737906.1|736240.9|37
1621494050000|2021-05-20 07:00:50|738224.7|736224.7|738236.5|736236.5|738257.4|736257.4|738224.7|736224.7|38
1621494060000|2021-05-20 07:01:00|737736|736736|737991.5|735991.5|738216.8|736738.7|737612.2|735974.6|40
1621494070000|2021-05-20 07:01:10|737987.1|735987.1|737974.6|735974.6|738014.7|736014.7|737966.3|735966.3|32
1621494080000|2021-05-20 07:01:20|737980.4|735980.4|737816.8|735816.8|737981|735981|737807.7|735807.7|35
1621494090000|2021-05-20 07:01:30|737821.3|735821.3|737924.9|735924.9|737924.9|736415.7|737412.2|735807.8|37
1621494100000|2021-05-20 07:01:40|737921.2|735921.2|737985.9|735985.9|737985.9|735985.9|737907.3|735907.3|37
1621494110000|2021-05-20 07:01:50|737981.3|735981.3|737979.7|735979.7|738102.6|736102.6|737967.2|735967.2|39
1621494120000|2021-05-20 07:02:00|737970.7|735970.7|738045.9|736045.9|738045.9|736045.9|737906.5|735906.5|35
1621494130000|2021-05-20 07:02:10|738068.9|736068.9|738029.7|736029.7|738118.2|736118.2|738029.7|736029.7|36
1621494140000|2021-05-20 07:02:20|738032.3|736032.3|738045.4|736045.4|738045.4|736045.4|738004.6|736004.6|35
1621494150000|2021-05-20 07:02:30|738047.8|736047.8|738243.1|736243.1|738257.4|736714|737714|736026.6|33
1621494160000|2021-05-20 07:02:40|738244.3|736244.3|738189.1|736189.1|738411.2|736411.2|738181.4|736181.4|38
1621494170000|2021-05-20 07:02:50|738192.9|736192.9|738364.3|736364.3|738381.7|736381.7|738163.8|736163.8|38
1621494180000|2021-05-20 07:03:00|738376.9|736376.9|738364.9|736364.9|738408.4|736408.4|738352.4|736352.4|32
1621494190000|2021-05-20 07:03:10|738377.4|736377.4|738330|736330|738382.7|736382.7|738314.6|736314.6|34
1621494200000|2021-05-20 07:03:20|738280.5|736280.5|738332.6|736332.6|738333.7|736333.7|738276.1|736276.1|27
1621494210000|2021-05-20 07:03:30|738334.8|736334.8|738331.4|736331.4|738345.4|736345.4|738328.9|736328.9|22
1621494220000|2021-05-20 07:03:40|738332.1|736332.1|738224.2|736224.2|738332.1|736817.8|737806.1|736224.2|31
1621494230000|2021-05-20 07:03:50|738228.6|736228.6|738238.5|736238.5|738284.1|736684.1|737672.2|736178.9|38
1621494240000|2021-05-20 07:04:00|738230.8|736230.8|738193.1|736193.1|738244.8|736244.8|738189.6|736189.6|37
1621494250000|2021-05-20 07:04:10|738194|736194|737645.6|736645.6|738194.3|736679.7|737641.1|736171.6|33
1621494260000|2021-05-20 07:04:20|737646.4|736646.4|737652.4|736652.4|737654.2|736654.2|737646.4|736646.4|28
1621494270000|2021-05-20 07:04:30|737648.2|736648.2|738131.2|736131.2|738133.4|736648.3|737647|735988.8|33
1621494280000|2021-05-20 07:04:40|738130.5|736130.5|738043.2|736043.2|738130.5|736130.5|738043.2|736043.2|38
1621494290000|2021-05-20 07:04:50|738060|736060|738098.2|736098.2|738099.6|736099.6|738040.1|736040.1|36
1621494300000|2021-05-20 07:05:00|738098.5|736098.5|737526.3|736526.3|738098.5|736601.6|737523.1|736043.7|36
1621494310000|2021-05-20 07:05:10|737525.7|736525.7|737416.9|736416.9|737937|736525.7|737398.6|735909.1|38
1621494320000|2021-05-20 07:05:20|737414.2|736414.2|737966.2|735966.2|737969.4|736415|737357.5|735945.9|35
1621494330000|2021-05-20 07:05:30|737956.7|735956.7|737441.8|736441.8|737961.2|736505.2|737429.7|735935.5|37
1621494340000|2021-05-20 07:05:40|737439.8|736439.8|737592.7|736592.7|738096|736592.9|737425.3|736031.3|38
1621494350000|2021-05-20 07:05:50|737590.1|736590.1|737591.8|736591.8|737594.8|736594.8|737583|736583|31
1621494360000|2021-05-20 07:06:00|737588.9|736588.9|737619.5|736619.5|737628.5|736628.5|737533|736533|36
1621494370000|2021-05-20 07:06:10|737613.4|736613.4|738058|736058|738101.9|736622|737569.2|736058|36
1621494380000|2021-05-20 07:06:20|738069.5|736069.5|737601.9|736601.9|738069.5|736607|737543.9|736066.9|32
1621494390000|2021-05-20 07:06:30|737595.4|736595.4|737589.1|736589.1|737597.9|736597.9|737569.8|736569.8|32
1621494400000|2021-05-20 07:06:40|737590.6|736590.6|737588.6|736588.6|737607|736607|737576.5|736576.5|37
1621494410000|2021-05-20 07:06:50|737584.3|736584.3|737568.6|736568.6|737586.4|736586.4|737548.4|736548.4|36
1621494420000|2021-05-20 07:07:00|737573|736573|737524.2|736524.2|737573|736573|737517.8|736517.8|35
1621494430000|2021-05-20 07:07:10|737522.1|736522.1|737467.9|736467.9|737945|736523.1|737386.3|735927.2|37
1621494440000|2021-05-20 07:07:20|737472.1|736472.1|737486.2|736486.2|737497.5|736497.5|737464.9|736464.9|30
1621494450000|2021-05-20 07:07:30|737475.6|736475.6|737497.8|736497.8|737548.4|736548.4|737475.6|736475.6|33
1621494460000|2021-05-20 07:07:40|737497.5|736497.5|737460.1|736460.1|737508.1|736508.1|737428.7|736428.7|35
1621494470000|2021-05-20 07:07:50|737457.3|736457.3|737504.6|736504.6|737511.8|736511.8|737457.3|736457.3|32
1621494480000|2021-05-20 07:08:00|737497.5|736497.5|737845.6|735845.6|737941.8|736497.5|737389|735845.6|34
1621494490000|2021-05-20 07:08:10|737844.9|735844.9|737379.6|736379.6|737886.6|736392.7|737355.5|735844.9|32
1621494500000|2021-05-20 07:08:20|737384.8|736384.8|737353.1|736353.1|737895.1|736399.9|737334.6|735881.8|31
1621494510000|2021-05-20 07:08:30|737353.5|736353.5|737319.9|736319.9|737366.5|736366.5|737318.2|736318.2|37
1621494520000|2021-05-20 07:08:40|737320.8|736320.8|737321.6|736321.6|737327.6|736327.6|737319.9|736319.9|32
1621494530000|2021-05-20 07:08:50|737315.7|736315.7|737324|736324|737328|736328|737310.2|736310.2|29
1621494540000|2021-05-20 07:09:00|737323.6|736323.6|737150.4|736150.4|737324.2|736324.2|737091.8|736091.8|36
1621494550000|2021-05-20 07:09:10|737154.4|736154.4|737252.7|736252.7|737755.1|736275.9|737138.8|735755.1|39
1621494560000|2021-05-20 07:09:20|737251.9|736251.9|737248.6|736248.6|737261.5|736261.5|737200.7|736200.7|39
1621494570000|2021-05-20 07:09:30|737248.1|736248.1|737059.7|736059.7|737257.4|736257.4|737044|736044|39
1621494580000|2021-05-20 07:09:40|737031.1|736031.1|737156.2|736156.2|737171.6|736171.6|737019.7|736019.7|38
1621494590000|2021-05-20 07:09:50|737145.8|736145.8|737085|736085|737156|736156|737060.9|736060.9|38
1621494600000|2021-05-20 07:10:00|737082.9|736082.9|737089.8|736089.8|737113|736113|737055.6|736055.6|40
1621494610000|2021-05-20 07:10:10|737088.3|736088.3|737123.9|736123.9|737808.4|736335.1|737088.3|735611.2|40
1621494620000|2021-05-20 07:10:20|737124.1|736124.1|737136.4|736136.4|737851.4|736354.8|737124.1|735732|38
1621494630000|2021-05-20 07:10:30|737623.4|735623.4|737304.2|736304.2|737808.5|736315|737135.1|735623.4|38
1621494640000|2021-05-20 07:10:40|737306.3|736306.3|737166.5|736166.5|737734.3|736306.3|737124.9|735661.5|40
1621494650000|2021-05-20 07:10:50|737143.1|736143.1|737705.5|735705.5|737720.8|736235.3|737143.1|735643.7|37
1621494660000|2021-05-20 07:11:00|737203.8|736203.8|737172.6|736172.6|737214.3|736214.3|737163.6|736163.6|36
1621494670000|2021-05-20 07:11:10|737159.7|736159.7|737222.7|736222.7|737681.3|736237.2|737159.7|735681|34
1621494680000|2021-05-20 07:11:20|737217.9|736217.9|737220.3|736220.3|737703.6|736228.2|737197.6|735703.6|32
1621494690000|2021-05-20 07:11:30|737220.2|736220.2|737235|736235|737251.5|736251.5|737208.4|736208.4|36
1621494700000|2021-05-20 07:11:40|737242.9|736242.9|737445|736445|737939.3|736455.2|737242|735839.6|39
1621494710000|2021-05-20 07:11:50|737447.2|736447.2|738015.3|736015.3|738070.7|736511.1|737447.2|735954.1|40
1621494720000|2021-05-20 07:12:00|738014.7|736014.7|737441.7|736441.7|738014.7|736493.9|737382.3|735971.3|38
1621494730000|2021-05-20 07:12:10|737440.7|736440.7|737893.6|735893.6|737936|736448.3|737411.6|735883.9|39
1621494740000|2021-05-20 07:12:20|737895.7|735895.7|737826.9|735826.9|737896.8|735896.8|737823.5|735823.5|32
1621494750000|2021-05-20 07:12:30|737319.1|736319.1|737808.9|735808.9|737808.9|736319.1|737250.3|735725.4|33
1621494760000|2021-05-20 07:12:40|737829.6|735829.6|737282.9|736282.9|737829.6|736329.9|737274.5|735799.1|32
1621494770000|2021-05-20 07:12:50|737283.8|736283.8|737300.3|736300.3|737312.5|736312.5|737283.8|736283.8|30
1621494780000|2021-05-20 07:13:00|737295.1|736295.1|737670.7|735670.7|737703|736295.1|737163.4|735662.5|37
1621494790000|2021-05-20 07:13:10|737669|735669|737645.5|735645.5|737670.7|736167.6|737138.2|735645.1|38
1621494800000|2021-05-20 07:13:20|737649.1|735649.1|737185|736185|737665.5|736185|737136.1|735637.5|39
1621494810000|2021-05-20 07:13:30|737169.7|736169.7|736980.9|735980.9|737664|736169.7|736946.8|735484.7|39
1621494820000|2021-05-20 07:13:40|737471.5|735471.5|736956.4|735956.4|737477.8|735975|736925.4|735435.6|38
1621494830000|2021-05-20 07:13:50|736952.9|735952.9|736963.1|735963.1|737496.9|735983.5|736943.3|735440.1|40
1621494840000|2021-05-20 07:14:00|736951.9|735951.9|736913|735913|737482.5|735988.9|736913|735443.7|37
1621494850000|2021-05-20 07:14:10|736914.7|735914.7|736925.2|735925.2|736943|735943|736914.7|735914.7|37
1621494860000|2021-05-20 07:14:20|736924.2|735924.2|736922|735922|737439.1|735939.8|736887.6|735434|33
1621494870000|2021-05-20 07:14:30|736924.9|735924.9|736818.3|735818.3|737332.5|735924.9|736810.4|735315.7|34
1621494880000|2021-05-20 07:14:40|736804.3|735804.3|736747.2|735747.2|737360|735856.5|736720.7|735351|39
1621494890000|2021-05-20 07:14:50|736759|735759|736757.8|735757.8|736795.6|735795.6|736735.8|735735.8|39
1621494900000|2021-05-20 07:15:00|736756.2|735756.2|736663.1|735663.1|737221.4|735756.2|736609.8|735166.3|39
1621494910000|2021-05-20 07:15:10|736654.9|735654.9|736641.6|735641.6|736664.4|735664.4|736618.9|735618.9|38
1621494920000|2021-05-20 07:15:20|736641.8|735641.8|736760.9|735760.9|736773.8|735773.8|736641.8|735641.8|33
1621494930000|2021-05-20 07:15:30|736766.7|735766.7|736792.2|735792.2|736803.5|735803.5|736754.4|735754.4|38
1621494940000|2021-05-20 07:15:40|736780.5|735780.5|736746.4|735746.4|736797.6|735797.6|736720.2|735720.2|38
1621494950000|2021-05-20 07:15:50|736751.4|735751.4|736753.7|735753.7|736790.9|735790.9|736750.9|735750.9|37
1621494960000|2021-05-20 07:16:00|736756.1|735756.1|736697.4|735697.4|736759.8|735759.8|736697.4|735697.4|38
1621494970000|2021-05-20 07:16:10|736700.6|735700.6|736725.8|735725.8|736727.4|735727.4|736700.6|735700.6|36
1621494980000|2021-05-20 07:16:20|736720.7|735720.7|736690.4|735690.4|736727|735727|736690.4|735690.4|33
1621494990000|2021-05-20 07:16:30|736688.5|735688.5|736796.7|735796.7|736796.7|735796.7|736680.5|735680.5|36
1621495000000|2021-05-20 07:16:40|736798.2|735798.2|736823.3|735823.3|736829.5|735829.5|736784|735784|35
1621495010000|2021-05-20 07:16:50|736822.2|735822.2|736837.5|735837.5|736891.8|735891.8|736815.5|735815.5|35
1621495020000|2021-05-20 07:17:00|736836.5|735836.5|736837.4|735837.4|736852.8|735852.8|736829.6|735829.6|33
1621495030000|2021-05-20 07:17:10|736821.7|735821.7|736734.7|735734.7|736829.5|735829.5|736723.3|735723.3|28
1621495040000|2021-05-20 07:17:20|736735|735735|736619.5|735619.5|736738.7|735738.7|736619.5|735619.5|33
1621495050000|2021-05-20 07:17:30|736602|735602|736703.1|735703.1|736710.3|735710.3|736590|735590|36
1621495060000|2021-05-20 07:17:40|736715.1|735715.1|736645.5|735645.5|736730.5|735730.5|736642|735642|34
1621495070000|2021-05-20 07:17:50|736652.7|735652.7|736706.6|735706.6|736712.1|735712.1|736606.9|735606.9|35
1621495080000|2021-05-20 07:18:00|736699.9|735699.9|736721.1|735721.1|736742.8|735742.8|736681.4|735681.4|40
1621495090000|2021-05-20 07:18:10|736720.4|735720.4|736653.8|735653.8|736723.1|735723.1|736647.7|735647.7|38
1621495100000|2021-05-20 07:18:20|736653.2|735653.2|736647.1|735647.1|736691.5|735691.5|736632.1|735632.1|33
1621495110000|2021-05-20 07:18:30|736624.1|735624.1|736603.9|735603.9|736633|735633|736585.1|735585.1|35
1621495120000|2021-05-20 07:18:40|736609.9|735609.9|736610.7|735610.7|736733.4|735733.4|736607.3|735607.3|38
1621495130000|2021-05-20 07:18:50|736611.1|735611.1|736612.2|735612.2|736637.6|735637.6|736600.9|735600.9|38
1621495140000|2021-05-20 07:19:00|736613.6|735613.6|736548.8|735548.8|736613.6|735613.6|736548.6|735548.6|34
1621495150000|2021-05-20 07:19:10|736555.5|735555.5|736683.3|735683.3|736686.3|735686.3|736555.5|735555.5|34
1621495160000|2021-05-20 07:19:20|736681.9|735681.9|736631.4|735631.4|737112.6|735720.3|736566.6|735083.5|37
1621495170000|2021-05-20 07:19:30|736638.8|735638.8|736643.7|735643.7|737148.1|735655.9|736625.8|735148.1|28
1621495180000|2021-05-20 07:19:40|736644.4|735644.4|736651.1|735651.1|736651.1|735651.1|736629.8|735629.8|27
1621495190000|2021-05-20 07:19:50|736649|735649|736673|735673|736677.3|735677.3|736646.3|735646.3|37
1621495200000|2021-05-20 07:20:00|736672.4|735672.4|736619|735619|736672.4|735672.4|736613.2|735613.2|38
1621495210000|2021-05-20 07:20:10|736615.8|735615.8|736582.1|735582.1|736637.6|735637.6|736582.1|735582.1|35
1621495220000|2021-05-20 07:20:20|736610.3|735610.3|736619.3|735619.3|736628|735628|736596.4|735596.4|35
1621495230000|2021-05-20 07:20:30|736620.8|735620.8|736673|735673|736681.7|735681.7|736619.5|735619.5|32
1621495240000|2021-05-20 07:20:40|736673.3|735673.3|736732.1|735732.1|736741.7|735741.7|736673.3|735673.3|36
1621495250000|2021-05-20 07:20:50|736741.7|735741.7|736722.9|735722.9|736741.7|735741.7|736714.7|735714.7|35
1621495260000|2021-05-20 07:21:00|736723.4|735723.4|736635.8|735635.8|737138.4|735723.4|736622.4|735120.9|37
1621495270000|2021-05-20 07:21:10|736637.4|735637.4|736711.5|735711.5|737140.6|735711.5|736612.9|735134.2|33
1621495280000|2021-05-20 07:21:20|736711.9|735711.9|736851.5|735851.5|736870.1|735870.1|736710.3|735710.3|36
1621495290000|2021-05-20 07:21:30|736844.9|735844.9|736844|735844|736861.1|735861.1|736831.1|735831.1|33
1621495300000|2021-05-20 07:21:40|736847.6|735847.6|736829.6|735829.6|736855.8|735855.8|736804.9|735804.9|39
1621495310000|2021-05-20 07:21:50|736774.8|735774.8|736759.9|735759.9|736784.3|735784.3|736758.9|735758.9|30
1621495320000|2021-05-20 07:22:00|736758.3|735758.3|736738.8|735738.8|737238|735774.4|736716.2|735230.5|38
1621495330000|2021-05-20 07:22:10|736740.5|735740.5|736691.3|735691.3|737190.9|735740.5|736684.2|735180|36
1621495340000|2021-05-20 07:22:20|736688.5|735688.5|736712.5|735712.5|736727.4|735727.4|736684.4|735684.4|33
1621495350000|2021-05-20 07:22:30|736713.9|735713.9|736691.9|735691.9|736715|735715|736642.4|735642.4|35
1621495360000|2021-05-20 07:22:40|736693.1|735693.1|736685.1|735685.1|736693.1|735693.1|736665.3|735665.3|30
1621495370000|2021-05-20 07:22:50|736686.3|735686.3|736718.9|735718.9|736722|735722|736685.6|735685.6|29
1621495380000|2021-05-20 07:23:00|736715.9|735715.9|736693|735693|736717|735717|736674.9|735674.9|32
1621495390000|2021-05-20 07:23:10|736695.2|735695.2|736674.9|735674.9|736698.5|735698.5|736664.6|735664.6|33
1621495400000|2021-05-20 07:23:20|736673.4|735673.4|736725.5|735725.5|736735.4|735735.4|736672.9|735672.9|37
1621495410000|2021-05-20 07:23:30|736727.3|735727.3|736722.7|735722.7|736736|735736|736719.1|735719.1|32
1621495420000|2021-05-20 07:23:40|736713.1|735713.1|736734.4|735734.4|736753.8|735753.8|736710.3|735710.3|33
1621495430000|2021-05-20 07:23:50|736733.3|735733.3|736746|735746|736765.2|735765.2|736733.3|735733.3|30
1621495440000|2021-05-20 07:24:00|736755.6|735755.6|736959.2|735959.2|736983.7|735983.7|736728.9|735728.9|39
1621495450000|2021-05-20 07:24:10|736957.8|735957.8|736931.3|735931.3|736984.8|735984.8|736931.3|735931.3|38
1621495460000|2021-05-20 07:24:20|736929.3|735929.3|737468.4|735468.4|737486.2|736024.3|736929.3|735467.1|38
1621495470000|2021-05-20 07:24:30|736957.7|735957.7|736883.9|735883.9|737030.1|736030.1|736881.1|735881.1|40
1621495480000|2021-05-20 07:24:40|736883.5|735883.5|736858.6|735858.6|736890.7|735890.7|736846|735846|32
1621495490000|2021-05-20 07:24:50|736853|735853|736920.2|735920.2|736935|735935|736853|735853|38
1621495500000|2021-05-20 07:25:00|736906.6|735906.6|736814.2|735814.2|737309.3|735906.6|736799|735299|35
1621495510000|2021-05-20 07:25:10|736819.9|735819.9|736753.9|735753.9|736819.9|735819.9|736745.9|735745.9|36
1621495520000|2021-05-20 07:25:20|736753.1|735753.1|736795.7|735795.7|736795.7|735795.7|736747.4|735747.4|36
1621495530000|2021-05-20 07:25:30|736786.8|735786.8|736739.7|735739.7|736795.1|735795.1|736718.4|735718.4|38
1621495540000|2021-05-20 07:25:40|736744.7|735744.7|736801.7|735801.7|736827.5|735827.5|736744.7|735744.7|34
1621495550000|2021-05-20 07:25:50|736805.1|735805.1|736816.5|735816.5|736818.7|735818.7|736795.9|735795.9|28
1621495560000|2021-05-20 07:26:00|736812.3|735812.3|736791.9|735791.9|736817.2|735817.2|736789.7|735789.7|31
1621495570000|2021-05-20 07:26:10|736790.9|735790.9|736825.2|735825.2|736825.2|735825.2|736784.3|735784.3|32
1621495580000|2021-05-20 07:26:20|736828.7|735828.7|736842.8|735842.8|736855.9|735855.9|736825.7|735825.7|28
1621495590000|2021-05-20 07:26:30|736849.1|735849.1|736873.4|735873.4|736873.4|735873.4|736846.8|735846.8|26
1621495600000|2021-05-20 07:26:40|736876.1|735876.1|736769.9|735769.9|736880.8|735880.8|736769.9|735769.9|38
1621495610000|2021-05-20 07:26:50|736771.1|735771.1|736740.8|735740.8|736771.1|735771.1|736724.6|735724.6|35
1621495620000|2021-05-20 07:27:00|736734.6|735734.6|736727.6|735727.6|736752.4|735752.4|736720.9|735720.9|35
1621495630000|2021-05-20 07:27:10|736727.5|735727.5|736666.9|735666.9|736727.6|735727.6|736656.2|735656.2|35
1621495640000|2021-05-20 07:27:20|736667.7|735667.7|736702.1|735702.1|736702.1|735702.1|736653.7|735653.7|27
1621495650000|2021-05-20 07:27:30|736700.5|735700.5|736683.5|735683.5|736706|735706|736683.5|735683.5|25
1621495660000|2021-05-20 07:27:40|736681.5|735681.5|736562|735562|736682.4|735682.4|736558.7|735558.7|30
1621495670000|2021-05-20 07:27:50|736561.8|735561.8|736562.2|735562.2|736564.5|735564.5|736557.2|735557.2|25
1621495680000|2021-05-20 07:28:00|736561.8|735561.8|736560|735560|736562|735562|736556.9|735556.9|26
1621495690000|2021-05-20 07:28:10|736559.1|735559.1|736565.7|735565.7|736570.6|735570.6|736558.9|735558.9|25
1621495700000|2021-05-20 07:28:20|736463.1|735463.1|736208.9|735208.9|736890.7|735463.1|736208.9|734722.1|40
1621495710000|2021-05-20 07:28:30|736214.8|735214.8|736803.4|734803.4|736831|735312.9|736204.9|734718.4|39
1621495720000|2021-05-20 07:28:40|736803|734803|736268.4|735268.4|736852.1|735331|736197.7|734712.8|37
1621495730000|2021-05-20 07:28:50|736263.7|735263.7|736766.3|734766.3|736794.5|735287.8|736217.7|734729.1|40
1621495740000|2021-05-20 07:29:00|736751.7|734751.7|736711.9|734711.9|736751.8|735212.5|736211.1|734694.1|40
1621495750000|2021-05-20 07:29:10|736719|734719|736254.9|735254.9|736735.3|735254.9|736199.5|734715.3|37
1621495760000|2021-05-20 07:29:20|736752.3|734752.3|736252.8|735252.8|736752.3|735282.6|736233.6|734741.6|28
1621495770000|2021-05-20 07:29:30|736249.1|735249.1|736350.6|735350.6|736842.7|735369.4|736249.1|734840.7|36
1621495780000|2021-05-20 07:29:40|736365|735365|736359.7|735359.7|736376.6|735376.6|736324|735324|32
1621495790000|2021-05-20 07:29:50|736351.3|735351.3|736360.3|735360.3|736364.1|735364.1|736343.5|735343.5|32
1621495800000|2021-05-20 07:30:00|736344.5|735344.5|736729.6|734729.6|736777.6|735353.8|736212.9|734728.8|37
1621495810000|2021-05-20 07:30:10|736731|734731|736209.7|735209.7|736732.5|735244.5|736174.3|734665.1|39
1621495820000|2021-05-20 07:30:20|736210.5|735210.5|736708.3|734708.3|736708.3|735243.7|736157.1|734692.7|37
1621495830000|2021-05-20 07:30:30|736196.1|735196.1|736189.5|735189.5|736214.7|735214.7|736172.5|735172.5|37
1621495840000|2021-05-20 07:30:40|736196.6|735196.6|736803.5|734803.5|736803.5|735293.7|736193|734803.5|36
1621495850000|2021-05-20 07:30:50|736800.6|734800.6|736338.1|735338.1|736806|735346.8|736292.4|734794|37
1621495860000|2021-05-20 07:31:00|736331.5|735331.5|736326.9|735326.9|736331.9|735331.9|736303.8|735303.8|38
1621495870000|2021-05-20 07:31:10|736321.1|735321.1|736298.5|735298.5|736335.3|735335.3|736283.7|735283.7|35
1621495880000|2021-05-20 07:31:20|736300.1|735300.1|736460.4|735460.4|736460.4|735460.4|736287.3|735287.3|31
1621495890000|2021-05-20 07:31:30|736458.2|735458.2|736476.3|735476.3|736476.3|735476.3|736451.2|735451.2|30
1621495900000|2021-05-20 07:31:40|736476|735476|736456.6|735456.6|736926.7|735476|736422.4|734926.7|39
1621495910000|2021-05-20 07:31:50|736454.1|735454.1|736597|735597|736597|735597|736451.5|735451.5|35
1621495920000|2021-05-20 07:32:00|736587.3|735587.3|736519.2|735519.2|736587.3|735587.3|736464.4|735464.4|39
1621495930000|2021-05-20 07:32:10|736522.1|735522.1|736540.1|735540.1|736547.7|735547.7|736510.1|735510.1|37
1621495940000|2021-05-20 07:32:20|736546.6|735546.6|736589.4|735589.4|737093.7|735610.2|736546.6|735059.3|34
1621495950000|2021-05-20 07:32:30|736585.8|735585.8|736598.1|735598.1|736598.2|735598.2|736549.5|735549.5|33
1621495960000|2021-05-20 07:32:40|736588.2|735588.2|736629.8|735629.8|737104.8|735629.8|736571.5|735097.1|37
1621495970000|2021-05-20 07:32:50|736630|735630|736613.6|735613.6|736637.7|735637.7|736613.6|735613.6|28
1621495980000|2021-05-20 07:33:00|736610.2|735610.2|736618.7|735618.7|736618.7|735618.7|736587.4|735587.4|31
1621495990000|2021-05-20 07:33:10|736626.1|735626.1|736663.6|735663.6|736669.7|735669.7|736626.1|735626.1|34
1621496000000|2021-05-20 07:33:20|736662.7|735662.7|736667.8|735667.8|736674.7|735674.7|736658.9|735658.9|26
1621496010000|2021-05-20 07:33:30|736670.1|735670.1|736723.9|735723.9|736734.8|735734.8|736670.1|735670.1|35
1621496020000|2021-05-20 07:33:40|736722.5|735722.5|736699.2|735699.2|736735.7|735735.7|736683.3|735683.3|37
1621496030000|2021-05-20 07:33:50|736701.5|735701.5|736713.2|735713.2|736714.6|735714.6|736696.3|735696.3|29
1621496040000|2021-05-20 07:34:00|736709.5|735709.5|736549.9|735549.9|736709.5|735709.5|736549.9|735549.9|33
1621496050000|2021-05-20 07:34:10|736550.1|735550.1|736558.4|735558.4|736565.3|735565.3|736544.1|735544.1|36
1621496060000|2021-05-20 07:34:20|736558.9|735558.9|736553.6|735553.6|736561.3|735561.3|736547.8|735547.8|30
1621496070000|2021-05-20 07:34:30|736553.1|735553.1|736539.7|735539.7|736560.7|735560.7|736528.7|735528.7|24
1621496080000|2021-05-20 07:34:40|736540.2|735540.2|736532.3|735532.3|736540.2|735540.2|736522.8|735522.8|30
1621496090000|2021-05-20 07:34:50|736532.5|735532.5|736486.5|735486.5|736532.5|735532.5|736485.9|735485.9|35
1621496100000|2021-05-20 07:35:00|736503.7|735503.7|736478.7|735478.7|736526.3|735526.3|736467.2|735467.2|39
1621496110000|2021-05-20 07:35:10|736489.4|735489.4|736436.7|735436.7|736489.4|735489.4|736434.6|735434.6|39
1621496120000|2021-05-20 07:35:20|736434.1|735434.1|736415.3|735415.3|736478.5|735478.5|736413.4|735413.4|37
1621496130000|2021-05-20 07:35:30|736403.4|735403.4|736355.7|735355.7|736403.4|735403.4|736349.7|735349.7|39
1621496140000|2021-05-20 07:35:40|736358.5|735358.5|736406.8|735406.8|736407.7|735407.7|736348.6|735348.6|36
1621496150000|2021-05-20 07:35:50|736399.4|735399.4|736408.4|735408.4|736412.6|735412.6|736380.3|735380.3|36
1621496160000|2021-05-20 07:36:00|736395.4|735395.4|736428.3|735428.3|736791.6|735428.3|736266.6|734781.3|40
1621496170000|2021-05-20 07:36:10|736434.3|735434.3|736802.4|734802.4|736895.7|735443.3|736307.7|734796.3|39
1621496180000|2021-05-20 07:36:20|736796|734796|736408.6|735408.6|736856.6|735412.6|736305.6|734796|40
1621496190000|2021-05-20 07:36:30|736427.7|735427.7|736498.9|735498.9|736498.9|735498.9|736412.7|735412.7|40
1621496200000|2021-05-20 07:36:40|736503.1|735503.1|736612.4|735612.4|736612.4|735612.4|736497.7|735497.7|36
1621496210000|2021-05-20 07:36:50|736613.1|735613.1|736362.4|735362.4|736906.1|735621.6|736362.4|734894.6|40
1621496220000|2021-05-20 07:37:00|736357.1|735357.1|736362.7|735362.7|736397.9|735397.9|736336|735336|35
1621496230000|2021-05-20 07:37:10|736394.2|735394.2|736402.3|735402.3|736414.2|735414.2|736389.6|735389.6|31
1621496240000|2021-05-20 07:37:20|736397.8|735397.8|736448.5|735448.5|736452|735452|736397|735397|36
1621496250000|2021-05-20 07:37:30|736448.3|735448.3|736346.7|735346.7|736451.3|735451.3|736342.5|735342.5|29
1621496260000|2021-05-20 07:37:40|736345.9|735345.9|736255|735255|736356.5|735356.5|736242.4|735242.4|35
1621496270000|2021-05-20 07:37:50|736243.6|735243.6|736296.5|735296.5|736327.5|735327.5|736233.3|735233.3|37
1621496280000|2021-05-20 07:38:00|736293.3|735293.3|736248.9|735248.9|736293.3|735293.3|736242.8|735242.8|31
1621496290000|2021-05-20 07:38:10|736248.3|735248.3|736258.5|735258.5|736277.9|735277.9|736242.6|735242.6|30
1621496300000|2021-05-20 07:38:20|736198.6|735198.6|736197.3|735197.3|736214.9|735214.9|736186.8|735186.8|31
1621496310000|2021-05-20 07:38:30|736186.6|735186.6|736210.2|735210.2|736234.8|735234.8|736163.5|735163.5|39
1621496320000|2021-05-20 07:38:40|736214.5|735214.5|736232.4|735232.4|736234|735234|736198.6|735198.6|28
1621496330000|2021-05-20 07:38:50|736233.4|735233.4|736327.7|735327.7|736336.3|735336.3|736233.4|735233.4|28
1621496340000|2021-05-20 07:39:00|736324.9|735324.9|736333.6|735333.6|736341.3|735341.3|736299.5|735299.5|36
1621496350000|2021-05-20 07:39:10|736332.4|735332.4|736197.5|735197.5|736332.4|735332.4|736197.5|735197.5|36
1621496360000|2021-05-20 07:39:20|736192.1|735192.1|736178.1|735178.1|736202.4|735202.4|736146.5|735146.5|38
1621496370000|2021-05-20 07:39:30|736170.8|735170.8|736181.4|735181.4|736189.6|735189.6|736157.4|735157.4|37
1621496380000|2021-05-20 07:39:40|736177.9|735177.9|736168.7|735168.7|736186.5|735186.5|736168.7|735168.7|30
1621496390000|2021-05-20 07:39:50|736170.5|735170.5|736156.5|735156.5|736190|735190|736155.4|735155.4|32
1621496400000|2021-05-20 07:40:00|736146.4|735146.4|736362.1|734362.1|736371.6|735156.9|735854.3|734362.1|39
1621496410000|2021-05-20 07:40:10|736363.8|734363.8|735861.7|734861.7|736392.9|734926.4|735861.7|734363.8|39
1621496420000|2021-05-20 07:40:20|735860.9|734860.9|735863.9|734863.9|735902.5|734902.5|735853.5|734853.5|35
1621496430000|2021-05-20 07:40:30|735858|734858|735981.4|734981.4|735982.7|734982.7|735837.3|734837.3|39
1621496440000|2021-05-20 07:40:40|735987.7|734987.7|735896.8|734896.8|735987.7|734987.7|735859.9|734859.9|37
1621496450000|2021-05-20 07:40:50|735906.4|734906.4|736103.1|735103.1|736122|735122|735906.4|734906.4|39
1621496460000|2021-05-20 07:41:00|736102.8|735102.8|736060.7|735060.7|736137|735137|736041.7|735041.7|39
1621496470000|2021-05-20 07:41:10|736060.5|735060.5|735937.4|734937.4|736393.2|735074.5|735874.8|734393.2|40
1621496480000|2021-05-20 07:41:20|735934.2|734934.2|735960.8|734960.8|735960.8|734960.8|735888.2|734888.2|37
1621496490000|2021-05-20 07:41:30|735952.1|734952.1|735942.5|734942.5|736467.7|734957|735940.1|734452.8|33
1621496500000|2021-05-20 07:41:40|735946|734946|736054.8|735054.8|736054.8|735054.8|735945|734945|37
1621496510000|2021-05-20 07:41:50|736047.1|735047.1|736043.9|735043.9|736079.3|735079.3|736041.4|735041.4|34
1621496520000|2021-05-20 07:42:00|736050.5|735050.5|736081.6|735081.6|736089.4|735089.4|736050.5|735050.5|27
1621496530000|2021-05-20 07:42:10|736082|735082|736056.8|735056.8|736091.3|735091.3|736051.6|735051.6|32
1621496540000|2021-05-20 07:42:20|736052.9|735052.9|736059.8|735059.8|736064.7|735064.7|736046.2|735046.2|27
1621496550000|2021-05-20 07:42:30|736060|735060|736056.6|735056.6|736064.2|735064.2|736034.8|735034.8|36
1621496560000|2021-05-20 07:42:40|736057.3|735057.3|736061.4|735061.4|736066.2|735066.2|736056.4|735056.4|28
1621496570000|2021-05-20 07:42:50|736063.1|735063.1|736009.9|735009.9|736063.7|735063.7|736009.9|735009.9|31
1621496580000|2021-05-20 07:43:00|736004.7|735004.7|736032.4|735032.4|736032.4|735032.4|735990.6|734990.6|32
1621496590000|2021-05-20 07:43:10|736025.6|735025.6|736124.5|735124.5|736153.5|735153.5|736025.6|735025.6|36
1621496600000|2021-05-20 07:43:20|736123.9|735123.9|736126.7|735126.7|736144.3|735144.3|736118.5|735118.5|32
1621496610000|2021-05-20 07:43:30|736130.8|735130.8|736165.5|735165.5|736165.5|735165.5|736128.8|735128.8|36
1621496620000|2021-05-20 07:43:40|736160.9|735160.9|736103.1|735103.1|736173|735173|736094.2|735094.2|29
1621496630000|2021-05-20 07:43:50|736098.8|735098.8|736145.2|735145.2|736152.2|735152.2|736098.3|735098.3|29
1621496640000|2021-05-20 07:44:00|736150.3|735150.3|736118.1|735118.1|736154.7|735154.7|736118.1|735118.1|29
1621496650000|2021-05-20 07:44:10|736117.4|735117.4|736107.2|735107.2|736138.7|735138.7|736103.3|735103.3|38
1621496660000|2021-05-20 07:44:20|736111.3|735111.3|736094.3|735094.3|736111.3|735111.3|736091.2|735091.2|32
1621496670000|2021-05-20 07:44:30|736091.7|735091.7|736105.8|735105.8|736119.8|735119.8|736091.7|735091.7|38
1621496680000|2021-05-20 07:44:40|736094.6|735094.6|736086.9|735086.9|736107.5|735107.5|736080.7|735080.7|36
1621496690000|2021-05-20 07:44:50|736087|735087|736071.9|735071.9|736090|735090|736054.4|735054.4|39
1621496700000|2021-05-20 07:45:00|736071.2|735071.2|736045.9|735045.9|736071.2|735071.2|735956.7|734956.7|40
1621496710000|2021-05-20 07:45:10|736041|735041|736045|735045|736050.5|735050.5|736039.1|735039.1|36
1621496720000|2021-05-20 07:45:20|736048.5|735048.5|736085.7|735085.7|736085.7|735085.7|736044.4|735044.4|30
1621496730000|2021-05-20 07:45:30|736095.5|735095.5|736070.8|735070.8|736103.9|735103.9|736059.2|735059.2|34
1621496740000|2021-05-20 07:45:40|736080.1|735080.1|736278|734278|736304.3|735080.1|735702.9|734215|40
1621496750000|2021-05-20 07:45:50|735789.5|734789.5|735795.9|734795.9|736466.3|734947.5|735767.6|734325.4|35
1621496760000|2021-05-20 07:46:00|735789.4|734789.4|735905.1|734905.1|736351.6|734909|735684|734182.2|39
1621496770000|2021-05-20 07:46:10|735918.8|734918.8|736435|734435|736464.1|734958.2|735903.9|734411|40
1621496780000|2021-05-20 07:46:20|736434.5|734434.5|735929.9|734929.9|736462.5|734997.2|735926.9|734434|37
1621496790000|2021-05-20 07:46:30|735898.1|734898.1|735953.1|734953.1|735955.1|734955.1|735898.1|734898.1|36
1621496800000|2021-05-20 07:46:40|735952.5|734952.5|736255.3|734255.3|736270.2|734954.1|735773.7|734255.3|29
1621496810000|2021-05-20 07:46:50|736262.2|734262.2|736228.5|734228.5|736266.4|734710.3|735563.3|734154|38
1621496820000|2021-05-20 07:47:00|736217.3|734217.3|735893.6|734893.6|736397.9|734949|735722.9|734215.2|40
1621496830000|2021-05-20 07:47:10|735893.4|734893.4|736415.2|734415.2|736417.3|734921.3|735891|734414.4|37
1621496840000|2021-05-20 07:47:20|736411.1|734411.1|736038.5|735038.5|736526.8|735040.7|735908.8|734411.1|40
1621496850000|2021-05-20 07:47:30|736049|735049|736043.6|735043.6|736049.3|735049.3|736034.5|735034.5|37
1621496860000|2021-05-20 07:47:40|736043|735043|736067|735067|736548.2|735067|736036.4|734544.1|36
1621496870000|2021-05-20 07:47:50|736082.3|735082.3|736066.5|735066.5|736598.8|735099.4|736055.3|734598.8|38
1621496880000|2021-05-20 07:48:00|736067.9|735067.9|736097.3|735097.3|736097.3|735097.3|736045.1|735045.1|38
1621496890000|2021-05-20 07:48:10|736122.8|735122.8|736178.5|735178.5|736673.7|735181.6|736121.7|734621.2|33
1621496900000|2021-05-20 07:48:20|736178|735178|736178.7|735178.7|736189.2|735189.2|736172.6|735172.6|36
1621496910000|2021-05-20 07:48:30|736193|735193|736303.7|735303.7|736306.3|735306.3|736183.3|735183.3|36
1621496920000|2021-05-20 07:48:40|736302.7|735302.7|736326.4|735326.4|736326.4|735326.4|736263.6|735263.6|39
1621496930000|2021-05-20 07:48:50|736339.6|735339.6|736313.8|735313.8|736339.6|735339.6|736311.9|735311.9|33
1621496940000|2021-05-20 07:49:00|736320.6|735320.6|736794.2|734794.2|736838.9|735334.5|736295.5|734794.1|35
1621496950000|2021-05-20 07:49:10|736790.2|734790.2|736254.5|735254.5|736791.1|735294.6|736246.6|734775.8|40
1621496960000|2021-05-20 07:49:20|736256.5|735256.5|736407.1|734407.1|736422|735262.9|736229.2|734399.8|37
1621496970000|2021-05-20 07:49:30|736403|734403|736452.2|734452.2|736452.2|734452.2|736374.9|734374.9|37
1621496980000|2021-05-20 07:49:40|736448.2|734448.2|735958.1|734958.1|736477.4|734983|735944.6|734426.6|36
1621496990000|2021-05-20 07:49:50|735958.7|734958.7|736041.1|735041.1|736553.9|735054.8|735958.7|734534.8|35
1621497000000|2021-05-20 07:50:00|736040.3|735040.3|736003.4|735003.4|736041.4|735041.4|735997.3|734997.3|37
1621497010000|2021-05-20 07:50:10|736004.3|735004.3|735929.9|734929.9|736474.3|735030.2|735926.5|734466|36
1621497020000|2021-05-20 07:50:20|735930.2|734930.2|736017.5|735017.5|736522.6|735058.6|735919.9|734498.5|27
1621497030000|2021-05-20 07:50:30|736038.5|735038.5|736087.9|735087.9|736562.9|735099.3|736038.5|734555.8|38
1621497040000|2021-05-20 07:50:40|736085.5|735085.5|736236|735236|736246.9|735246.9|736085.5|735085.5|37
1621497050000|2021-05-20 07:50:50|736235.8|735235.8|736288.9|735288.9|736294.6|735294.6|736162.1|735162.1|35
1621497060000|2021-05-20 07:51:00|736282.6|735282.6|736345|735345|736352.5|735352.5|736264.3|735264.3|35
1621497070000|2021-05-20 07:51:10|736346.5|735346.5|736237.5|735237.5|736743.8|735350|736231.7|734741.9|37
1621497080000|2021-05-20 07:51:20|736239.1|735239.1|736275.2|735275.2|736318.3|735318.3|736236.7|735236.7|36
1621497090000|2021-05-20 07:51:30|736275|735275|736293.3|735293.3|736314|735314|736252.6|735252.6|38
1621497100000|2021-05-20 07:51:40|736291.5|735291.5|736303.5|735303.5|736310.3|735310.3|736286.6|735286.6|37
1621497110000|2021-05-20 07:51:50|736333.8|735333.8|736341.7|735341.7|736349.3|735349.3|736325.7|735325.7|32
1621497120000|2021-05-20 07:52:00|736342.6|735342.6|736343|735343|736346.1|735346.1|736337|735337|24
1621497130000|2021-05-20 07:52:10|736319|735319|736261.7|735261.7|736319|735319|736176.5|735176.5|38
1621497140000|2021-05-20 07:52:20|736280.9|735280.9|736321.9|735321.9|736330.1|735330.1|736280.7|735280.7|33
1621497150000|2021-05-20 07:52:30|736323.9|735323.9|736338.7|735338.7|736341.9|735341.9|736319.8|735319.8|38
1621497160000|2021-05-20 07:52:40|736339.6|735339.6|736318.8|735318.8|736351.4|735351.4|736307.3|735307.3|35
1621497170000|2021-05-20 07:52:50|736321.3|735321.3|736429.2|735429.2|736444.7|735444.7|736318.7|735318.7|31
1621497180000|2021-05-20 07:53:00|736406.7|735406.7|736376.4|735376.4|736406.7|735406.7|736364.4|735364.4|34
1621497190000|2021-05-20 07:53:10|736376.2|735376.2|736427.7|735427.7|736435.1|735435.1|736376.2|735376.2|32
1621497200000|2021-05-20 07:53:20|736428.7|735428.7|736318.9|735318.9|736845.7|735428.7|736311|734840.8|34
1621497210000|2021-05-20 07:53:30|736327.4|735327.4|736326.4|735326.4|736806.7|735340|736268.5|734761|37
1621497220000|2021-05-20 07:53:40|736334.9|735334.9|736323.4|735323.4|736365.2|735365.2|736323|735323|36
1621497230000|2021-05-20 07:53:50|736322.3|735322.3|736318.8|735318.8|736330|735330|736301.3|735301.3|31
1621497240000|2021-05-20 07:54:00|736323.2|735323.2|736315.1|735315.1|736348.8|735348.8|736315.1|735315.1|36
1621497250000|2021-05-20 07:54:10|736315.5|735315.5|736279.5|735279.5|736315.5|735315.5|736217.2|735217.2|38
1621497260000|2021-05-20 07:54:20|736280.3|735280.3|736325.8|735325.8|736330.3|735330.3|736280.3|735280.3|35
1621497270000|2021-05-20 07:54:30|736324.9|735324.9|736283|735283|736325.3|735325.3|736269.5|735269.5|38
1621497280000|2021-05-20 07:54:40|736282.4|735282.4|736264.5|735264.5|736295.6|735295.6|736264.5|735264.5|30
1621497290000|2021-05-20 07:54:50|736279.6|735279.6|736293.7|735293.7|736334.3|735334.3|736277.8|735277.8|37
1621497300000|2021-05-20 07:55:00|736295.2|735295.2|736152.5|735152.5|736299.2|735299.2|736152.5|735152.5|39
1621497310000|2021-05-20 07:55:10|736169.1|735169.1|736186.7|735186.7|736268|735268|736164|735164|36
1621497320000|2021-05-20 07:55:20|736183.8|735183.8|736226.5|735226.5|736238.7|735238.7|736141.6|735141.6|36
1621497330000|2021-05-20 07:55:30|736224.6|735224.6|736153.1|735153.1|736231.1|735231.1|736112.6|735112.6|37
1621497340000|2021-05-20 07:55:40|736168.5|735168.5|736168.5|735168.5|736205.4|735205.4|736119.7|735119.7|38
1621497350000|2021-05-20 07:55:50|736178.4|735178.4|736234.6|735234.6|736279.1|735279.1|736175.5|735175.5|39
1621497360000|2021-05-20 07:56:00|736249|735249|736058.1|735058.1|736252.9|735252.9|736058.1|735058.1|37
1621497370000|2021-05-20 07:56:10|736053.1|735053.1|736061.3|735061.3|736061.6|735061.6|736051.2|735051.2|30
1621497380000|2021-05-20 07:56:20|736073.2|735073.2|736030.1|735030.1|736081.6|735081.6|736019.8|735019.8|29
1621497390000|2021-05-20 07:56:30|736027.2|735027.2|736117|735117|736117|735117|736007.2|735007.2|23
1621497400000|2021-05-20 07:56:40|736117.6|735117.6|736148.3|735148.3|736170.1|735170.1|736112.7|735112.7|31
1621497410000|2021-05-20 07:56:50|736147.8|735147.8|736130.5|735130.5|736166.1|735166.1|736086.1|735086.1|34
1621497420000|2021-05-20 07:57:00|736139.2|735139.2|736573.1|734573.1|736577|735139.2|736080.5|734573.1|34
1621497430000|2021-05-20 07:57:10|736058.4|735058.4|736103.6|735103.6|736118.3|735118.3|736058.4|735058.4|32
1621497440000|2021-05-20 07:57:20|736110.4|735110.4|736078.7|735078.7|736110.4|735110.4|736062.2|735062.2|31
1621497450000|2021-05-20 07:57:30|736075.6|735075.6|736063|735063|736075.6|735075.6|736047.6|735047.6|32
1621497460000|2021-05-20 07:57:40|736062.9|735062.9|736163.1|735163.1|736174.1|735174.1|736055.4|735055.4|39
1621497470000|2021-05-20 07:57:50|736148.7|735148.7|736129.4|735129.4|736157.3|735157.3|736111.4|735111.4|37
1621497480000|2021-05-20 07:58:00|736136.2|735136.2|736107.3|735107.3|736136.2|735136.2|736099.5|735099.5|33
1621497490000|2021-05-20 07:58:10|736098|735098|736089.9|735089.9|736108.5|735108.5|736021.1|735021.1|35
1621497500000|2021-05-20 07:58:20|736088.3|735088.3|736086.4|735086.4|736090.5|735090.5|736068.1|735068.1|29
1621497510000|2021-05-20 07:58:30|736085.4|735085.4|736168.4|735168.4|736170.6|735170.6|736071.8|735071.8|29
1621497520000|2021-05-20 07:58:40|736158.7|735158.7|736139|735139|736167.8|735167.8|736129.1|735129.1|31
1621497530000|2021-05-20 07:58:50|736138.7|735138.7|736164|735164|736167.3|735167.3|736125|735125|27
1621497540000|2021-05-20 07:59:00|736162.2|735162.2|736309.5|735309.5|736321.9|735321.9|736162.2|735162.2|36
1621497550000|2021-05-20 07:59:10|736298.7|735298.7|736311|735311|736333.4|735333.4|736297.8|735297.8|26
1621497560000|2021-05-20 07:59:20|736320.2|735320.2|736331.5|735331.5|736363.5|735363.5|736305.4|735305.4|34
1621497570000|2021-05-20 07:59:30|736335.3|735335.3|736356|735356|736371.3|735371.3|736335.3|735335.3|33
1621497580000|2021-05-20 07:59:40|736355.2|735355.2|736365.3|735365.3|736371.2|735371.2|736317.2|735317.2|37
1621497590000|2021-05-20 07:59:50|736367.8|735367.8|736389.5|735389.5|736392.9|735392.9|736367.8|735367.8|36
1621497600000|2021-05-20 08:00:00|736383.3|735383.3|736400|735400|736410.8|735410.8|736380.5|735380.5|32
1621497610000|2021-05-20 08:00:10|736399.2|735399.2|736473.8|735473.8|736505.2|735505.2|736396.7|735396.7|40
1621497620000|2021-05-20 08:00:20|736485.3|735485.3|736506.3|735506.3|736522.9|735522.9|736467.7|735467.7|39
1621497630000|2021-05-20 08:00:30|736492.5|735492.5|736512|735512|736512|735512|736448.2|735448.2|40
1621497640000|2021-05-20 08:00:40|736505.8|735505.8|736490.6|735490.6|736538.2|735538.2|736458|735458|40
1621497650000|2021-05-20 08:00:50|736486|735486|736463.8|735463.8|736530.7|735530.7|736463.8|735463.8|38
1621497660000|2021-05-20 08:01:00|736454.9|735454.9|736431.7|735431.7|736488.2|735488.2|736431.7|735431.7|37
1621497670000|2021-05-20 08:01:10|736437.8|735437.8|736471|735471|736527.9|735527.9|736437.8|735437.8|38
1621497680000|2021-05-20 08:01:20|736463.2|735463.2|736464.4|735464.4|736485.8|735485.8|736463.2|735463.2|26
1621497690000|2021-05-20 08:01:30|736472.2|735472.2|736454.8|735454.8|736481.3|735481.3|736454.8|735454.8|33
1621497700000|2021-05-20 08:01:40|736463.9|735463.9|736479.6|735479.6|736498.5|735498.5|736463.8|735463.8|35
1621497710000|2021-05-20 08:01:50|736479.7|735479.7|736490.1|735490.1|736510|735510|736458.7|735458.7|37
1621497720000|2021-05-20 08:02:00|736489.9|735489.9|736512.5|735512.5|736530.4|735530.4|736488.5|735488.5|37
1621497730000|2021-05-20 08:02:10|736515.3|735515.3|736542.2|735542.2|736548.3|735548.3|736489.6|735489.6|38
1621497740000|2021-05-20 08:02:20|736541.4|735541.4|736531.1|735531.1|736561|735561|736524.6|735524.6|34
1621497750000|2021-05-20 08:02:30|736550.1|735550.1|736557.2|735557.2|736565.6|735565.6|736545.3|735545.3|34
1621497760000|2021-05-20 08:02:40|736558.1|735558.1|736534.3|735534.3|736576.6|735576.6|736532.7|735532.7|36
1621497770000|2021-05-20 08:02:50|736531.7|735531.7|736560.5|735560.5|736565.5|735565.5|736531.7|735531.7|34
1621497780000|2021-05-20 08:03:00|736559.5|735559.5|736592.6|735592.6|736593.1|735593.1|736559.1|735559.1|30
1621497790000|2021-05-20 08:03:10|736590.5|735590.5|736582.9|735582.9|736598|735598|736581.6|735581.6|27
1621497800000|2021-05-20 08:03:20|736589.3|735589.3|736585.7|735585.7|736598.7|735598.7|736579.4|735579.4|31
1621497810000|2021-05-20 08:03:30|736585.1|735585.1|736605.8|735605.8|736638.9|735638.9|736560.8|735560.8|39
1621497820000|2021-05-20 08:03:40|736612.2|735612.2|736591.2|735591.2|737115.5|735621.6|736571.5|735112.7|38
1621497830000|2021-05-20 08:03:50|736590|735590|736575.1|735575.1|736590|735590|736559.5|735559.5|35
1621497840000|2021-05-20 08:04:00|736574.4|735574.4|736637.1|735637.1|736661.4|735661.4|736574.4|735574.4|37
1621497850000|2021-05-20 08:04:10|736661.7|735661.7|736656.4|735656.4|736669.6|735669.6|736645.4|735645.4|37
1621497860000|2021-05-20 08:04:20|736658.5|735658.5|736653.7|735653.7|736665|735665|736651.9|735651.9|33
1621497870000|2021-05-20 08:04:30|736651.3|735651.3|736656.2|735656.2|736666.9|735666.9|736651.3|735651.3|28
1621497880000|2021-05-20 08:04:40|736651.9|735651.9|736668.3|735668.3|736676.1|735676.1|736644.8|735644.8|32
1621497890000|2021-05-20 08:04:50|736665.7|735665.7|736763.4|735763.4|736770.2|735770.2|736665.7|735665.7|35
1621497900000|2021-05-20 08:05:00|736762.1|735762.1|736726.2|735726.2|736768.5|735768.5|736724.9|735724.9|37
1621497910000|2021-05-20 08:05:10|736743.9|735743.9|736595|735595|736757.4|735757.4|736566|735566|40
1621497920000|2021-05-20 08:05:20|736611.6|735611.6|736665.8|735665.8|736666.7|735666.7|736611.6|735611.6|35
1621497930000|2021-05-20 08:05:30|736662.8|735662.8|736656.3|735656.3|736672.7|735672.7|736654|735654|35
1621497940000|2021-05-20 08:05:40|736664.9|735664.9|736674.5|735674.5|736682.3|735682.3|736638.2|735638.2|37
1621497950000|2021-05-20 08:05:50|736668.4|735668.4|736667.1|735667.1|736696.7|735696.7|736666.7|735666.7|36
1621497960000|2021-05-20 08:06:00|736658.7|735658.7|736750.4|735750.4|736771.5|735771.5|736658.7|735658.7|34
1621497970000|2021-05-20 08:06:10|736749.3|735749.3|736761.2|735761.2|736776.5|735776.5|736736.2|735736.2|31
1621497980000|2021-05-20 08:06:20|736757|735757|736720.1|735720.1|736784.8|735784.8|736713.6|735713.6|39
1621497990000|2021-05-20 08:06:30|736722.4|735722.4|736738.1|735738.1|736738.1|735738.1|736684.5|735684.5|34
1621498000000|2021-05-20 08:06:40|736738.2|735738.2|736743.5|735743.5|736786.6|735786.6|736733.9|735733.9|33
1621498010000|2021-05-20 08:06:50|736745.5|735745.5|736763.8|735763.8|736777|735777|736735.5|735735.5|32
1621498020000|2021-05-20 08:07:00|736763.7|735763.7|736710.9|735710.9|736764.3|735764.3|736710.9|735710.9|33
1621498030000|2021-05-20 08:07:10|736706.5|735706.5|736763.5|735763.5|736777.5|735777.5|736706.5|735706.5|34
1621498040000|2021-05-20 08:07:20|736752.2|735752.2|736817.6|735817.6|736817.6|735817.6|736751.7|735751.7|35
1621498050000|2021-05-20 08:07:30|736815.1|735815.1|736809.9|735809.9|736823.7|735823.7|736799.9|735799.9|39
1621498060000|2021-05-20 08:07:40|736841.3|735841.3|736944.1|735944.1|736961.7|735961.7|736841.3|735841.3|38
1621498070000|2021-05-20 08:07:50|736941.9|735941.9|736928.8|735928.8|736958.8|735958.8|736928.8|735928.8|34
1621498080000|2021-05-20 08:08:00|736925.9|735925.9|736853.2|735853.2|736925.9|735925.9|736853.2|735853.2|39
1621498090000|2021-05-20 08:08:10|736850.2|735850.2|736857.4|735857.4|736864.3|735864.3|736847.5|735847.5|31
1621498100000|2021-05-20 08:08:20|736856.7|735856.7|736909.5|735909.5|736924|735924|736856.7|735856.7|35
1621498110000|2021-05-20 08:08:30|736890.9|735890.9|736873.9|735873.9|736890.9|735890.9|736850.8|735850.8|37
1621498120000|2021-05-20 08:08:40|736872.9|735872.9|736864.5|735864.5|736876.2|735876.2|736850.3|735850.3|31
1621498130000|2021-05-20 08:08:50|736863.8|735863.8|736870|735870|736876.4|735876.4|736862.5|735862.5|25
1621498140000|2021-05-20 08:09:00|736866.4|735866.4|736862.1|735862.1|736868.4|735868.4|736858.8|735858.8|28
1621498150000|2021-05-20 08:09:10|736859.7|735859.7|736857.6|735857.6|736861.8|735861.8|736856.6|735856.6|24
1621498160000|2021-05-20 08:09:20|736861.7|735861.7|736858.4|735858.4|736861.7|735861.7|736854.5|735854.5|30
1621498170000|2021-05-20 08:09:30|736858.2|735858.2|736827.3|735827.3|736858.4|735858.4|736827.3|735827.3|23
1621498180000|2021-05-20 08:09:40|736826.8|735826.8|736840.3|735840.3|736847|735847|736826.8|735826.8|19
1621498190000|2021-05-20 08:09:50|736841|735841|736824.3|735824.3|736849.7|735849.7|736823.6|735823.6|18
1621498200000|2021-05-20 08:10:00|736821.5|735821.5|736831|735831|736831.6|735831.6|736821.5|735821.5|29
1621498210000|2021-05-20 08:10:10|736830.3|735830.3|736829.7|735829.7|736833.4|735833.4|736828.1|735828.1|16
1621498220000|2021-05-20 08:10:20|736832.3|735832.3|736895.1|735895.1|736909.4|735909.4|736827.8|735827.8|23
1621498230000|2021-05-20 08:10:30|736899.8|735899.8|736874.2|735874.2|736899.8|735899.8|736871.3|735871.3|30
1621498240000|2021-05-20 08:10:40|736873.1|735873.1|736859|735859|736873.1|735873.1|736847.7|735847.7|31
1621498250000|2021-05-20 08:10:50|736858.5|735858.5|736864.8|735864.8|736868.3|735868.3|736849.3|735849.3|29
1621498260000|2021-05-20 08:11:00|736863.2|735863.2|736854.9|735854.9|736874.5|735874.5|736851.2|735851.2|28
1621498270000|2021-05-20 08:11:10|736855.7|735855.7|736856.6|735856.6|736869.9|735869.9|736852.9|735852.9|28
1621498280000|2021-05-20 08:11:20|736857|735857|736862|735862|736881.9|735881.9|736857|735857|25
1621498290000|2021-05-20 08:11:30|736863.2|735863.2|736692.8|735692.8|736883.6|735883.6|736671.4|735671.4|28
1621498300000|2021-05-20 08:11:40|736682|735682|736538|735538|736700.6|735700.6|736514.4|735514.4|35
1621498310000|2021-05-20 08:11:50|736528.5|735528.5|736573.6|735573.6|736608.7|735608.7|736527.2|735527.2|36
1621498320000|2021-05-20 08:12:00|736570|735570|736540.8|735540.8|736597.1|735597.1|736522.5|735522.5|38
1621498330000|2021-05-20 08:12:10|736539|735539|736544.6|735544.6|736555.9|735555.9|736517.1|735517.1|34
1621498340000|2021-05-20 08:12:20|736539.5|735539.5|736538.7|735538.7|736544.3|735544.3|736528.8|735528.8|25
1621498350000|2021-05-20 08:12:30|736536.5|735536.5|736581.7|735581.7|736597|735597|736503.7|735503.7|35
1621498360000|2021-05-20 08:12:40|736580.8|735580.8|736610|735610|736610|735610|736549.5|735549.5|35
1621498370000|2021-05-20 08:12:50|736609.6|735609.6|736582.6|735582.6|736682.5|735682.5|736577.9|735577.9|39
1621498380000|2021-05-20 08:13:00|736587.2|735587.2|736626.8|735626.8|736626.8|735626.8|736580.8|735580.8|35
1621498390000|2021-05-20 08:13:10|736623.8|735623.8|736577.7|735577.7|736623.8|735623.8|736571|735571|32
1621498400000|2021-05-20 08:13:20|736580.4|735580.4|736571.6|735571.6|736583|735583|736554.7|735554.7|37
1621498410000|2021-05-20 08:13:30|736570.9|735570.9|736565.5|735565.5|736583.8|735583.8|736546.8|735546.8|38
1621498420000|2021-05-20 08:13:40|736576.3|735576.3|736577.2|735577.2|736584.7|735584.7|736559.7|735559.7|26
1621498430000|2021-05-20 08:13:50|736577.8|735577.8|736579.4|735579.4|736583.6|735583.6|736573.9|735573.9|25
1621498440000|2021-05-20 08:14:00|736571.8|735571.8|736569.4|735569.4|736579.3|735579.3|736554.7|735554.7|31
1621498450000|2021-05-20 08:14:10|736570.2|735570.2|736574.3|735574.3|736585.6|735585.6|736566.6|735566.6|29
1621498460000|2021-05-20 08:14:20|736572.6|735572.6|736589.7|735589.7|736589.7|735589.7|736557|735557|32
1621498470000|2021-05-20 08:14:30|736597.2|735597.2|736584.9|735584.9|736619.4|735619.4|736577.5|735577.5|23
1621498480000|2021-05-20 08:14:40|736582.8|735582.8|736631.2|735631.2|736655.4|735655.4|736559.7|735559.7|36
1621498490000|2021-05-20 08:14:50|736646.9|735646.9|736650.4|735650.4|736670.4|735670.4|736645|735645|34
1621498500000|2021-05-20 08:15:00|736661.2|735661.2|736681.1|735681.1|736696.7|735696.7|736620.2|735620.2|33
1621498510000|2021-05-20 08:15:10|736679.7|735679.7|736589.3|735589.3|736681.5|735681.5|736575.8|735575.8|30
1621498520000|2021-05-20 08:15:20|736596.1|735596.1|736618|735618|736639.8|735639.8|736559.2|735559.2|34
1621498530000|2021-05-20 08:15:30|736625.1|735625.1|736589.6|735589.6|736625.1|735625.1|736584.3|735584.3|33
1621498540000|2021-05-20 08:15:40|736589.4|735589.4|736568.2|735568.2|736621.5|735621.5|736566.7|735566.7|30
1621498550000|2021-05-20 08:15:50|736571.1|735571.1|736578.8|735578.8|736592.1|735592.1|736571.1|735571.1|30
1621498560000|2021-05-20 08:16:00|736575.2|735575.2|736525|735525|736575.2|735575.2|736492.8|735492.8|34
1621498570000|2021-05-20 08:16:10|736527.8|735527.8|736537.4|735537.4|736544.7|735544.7|736520.5|735520.5|29
1621498580000|2021-05-20 08:16:20|736536.9|735536.9|736529.4|735529.4|736554.1|735554.1|736524|735524|29
1621498590000|2021-05-20 08:16:30|736523.2|735523.2|736511.1|735511.1|736556|735556|736500.5|735500.5|31
1621498600000|2021-05-20 08:16:40|736525.1|735525.1|736521.7|735521.7|736532.9|735532.9|736508.6|735508.6|22
1621498610000|2021-05-20 08:16:50|736528.2|735528.2|736504.7|735504.7|736538.3|735538.3|736504.7|735504.7|33
1621498620000|2021-05-20 08:17:00|736506.6|735506.6|736528.8|735528.8|736533.2|735533.2|736504.5|735504.5|34
1621498630000|2021-05-20 08:17:10|736525.1|735525.1|736556.4|735556.4|736595.3|735595.3|736522.5|735522.5|35
1621498640000|2021-05-20 08:17:20|736547|735547|736573.1|735573.1|736593|735593|736545.2|735545.2|34
1621498650000|2021-05-20 08:17:30|736561.7|735561.7|736504.7|735504.7|736585.6|735585.6|736497.9|735497.9|32
1621498660000|2021-05-20 08:17:40|736508.3|735508.3|736519|735519|736551|735551|736500.7|735500.7|32
1621498670000|2021-05-20 08:17:50|736521.8|735521.8|736526.4|735526.4|736540.5|735540.5|736516.2|735516.2|28
1621498680000|2021-05-20 08:18:00|736529.2|735529.2|736418.2|735418.2|736529.2|735529.2|736338.5|735338.5|36
1621498690000|2021-05-20 08:18:10|736422.7|735422.7|736443.9|735443.9|736450.2|735450.2|736411|735411|31
1621498700000|2021-05-20 08:18:20|736448.9|735448.9|736542.7|735542.7|736542.7|735542.7|736444.5|735444.5|28
1621498710000|2021-05-20 08:18:30|736543.1|735543.1|736541.6|735541.6|736558.5|735558.5|736504.5|735504.5|27
1621498720000|2021-05-20 08:18:40|736529.6|735529.6|736579.4|735579.4|736579.4|735579.4|736529.6|735529.6|30
1621498730000|2021-05-20 08:18:50|736579|735579|736589.6|735589.6|736590.3|735590.3|736572.7|735572.7|31
1621498740000|2021-05-20 08:19:00|736587.4|735587.4|736583.1|735583.1|736589.6|735589.6|736580.4|735580.4|29
1621498750000|2021-05-20 08:19:10|736584.4|735584.4|736608.5|735608.5|736608.7|735608.7|736576.9|735576.9|38
1621498760000|2021-05-20 08:19:20|736614.2|735614.2|736581.2|735581.2|736618.3|735618.3|736541.1|735541.1|34
1621498770000|2021-05-20 08:19:30|736580.3|735580.3|736596.9|735596.9|736611.9|735611.9|736577.1|735577.1|29
1621498780000|2021-05-20 08:19:40|736596.8|735596.8|736620.2|735620.2|736630.6|735630.6|736596.8|735596.8|35
1621498790000|2021-05-20 08:19:50|736619.5|735619.5|736705.5|735705.5|736705.5|735705.5|736618.6|735618.6|25
1621498800000|2021-05-20 08:20:00|736695|735695|736767.3|735767.3|736771.2|735771.2|736693.7|735693.7|35
1621498810000|2021-05-20 08:20:10|736764.5|735764.5|736762|735762|736790|735790|736738.5|735738.5|36
1621498820000|2021-05-20 08:20:20|736763.1|735763.1|736763.5|735763.5|736778.3|735778.3|736759.9|735759.9|27
1621498830000|2021-05-20 08:20:30|736746.8|735746.8|736769.1|735769.1|736770.5|735770.5|736744.2|735744.2|29
1621498840000|2021-05-20 08:20:40|736768.9|735768.9|736758.6|735758.6|736775.5|735775.5|736737.9|735737.9|30
1621498850000|2021-05-20 08:20:50|736759.4|735759.4|736768.7|735768.7|736774.2|735774.2|736757.7|735757.7|22
1621498860000|2021-05-20 08:21:00|736764.5|735764.5|736774.4|735774.4|736774.4|735774.4|736762.9|735762.9|22
1621498870000|2021-05-20 08:21:10|736773.5|735773.5|736768.6|735768.6|736776.8|735776.8|736756.4|735756.4|31
1621498880000|2021-05-20 08:21:20|736769.5|735769.5|736787.4|735787.4|736788.4|735788.4|736769.2|735769.2|22
1621498890000|2021-05-20 08:21:30|736786.3|735786.3|736848.3|735848.3|736851.1|735851.1|736775.8|735775.8|23
1621498900000|2021-05-20 08:21:40|736849.7|735849.7|736939.1|735939.1|736946.3|735946.3|736841.3|735841.3|34
1621498910000|2021-05-20 08:21:50|736938.8|735938.8|736954.7|735954.7|736967.8|735967.8|736938.8|735938.8|24
1621498920000|2021-05-20 08:22:00|736952.8|735952.8|736952.9|735952.9|737002.4|736002.4|736952.1|735952.1|38
1621498930000|2021-05-20 08:22:10|736960.4|735960.4|736967.4|735967.4|736968.3|735968.3|736947.7|735947.7|30
1621498940000|2021-05-20 08:22:20|736957.9|735957.9|736828.8|735828.8|736969.8|735969.8|736812.9|735812.9|31
1621498950000|2021-05-20 08:22:30|736828.3|735828.3|736794.4|735794.4|736828.3|735828.3|736781.9|735781.9|29
1621498960000|2021-05-20 08:22:40|736792.8|735792.8|736802.9|735802.9|736804.8|735804.8|736778.7|735778.7|31
1621498970000|2021-05-20 08:22:50|736810.6|735810.6|736898.8|735898.8|736898.8|735898.8|736801.7|735801.7|36
1621498980000|2021-05-20 08:23:00|736918.5|735918.5|736892|735892|736918.5|735918.5|736876.5|735876.5|34
1621498990000|2021-05-20 08:23:10|736889.7|735889.7|736903.3|735903.3|736907.3|735907.3|736886.7|735886.7|31
1621499000000|2021-05-20 08:23:20|736906.4|735906.4|736885.7|735885.7|736906.6|735906.6|736872.1|735872.1|37
1621499010000|2021-05-20 08:23:30|736887.9|735887.9|736884.2|735884.2|736892|735892|736874.5|735874.5|35
1621499020000|2021-05-20 08:23:40|736884.1|735884.1|736977.9|735977.9|736981.2|735981.2|736884|735884|31
1621499030000|2021-05-20 08:23:50|736975.8|735975.8|736974.9|735974.9|737008.7|736008.7|736969|735969|31
1621499040000|2021-05-20 08:24:00|736973|735973|736975.4|735975.4|736976.1|735976.1|736938.1|735938.1|37
1621499050000|2021-05-20 08:24:10|736976.2|735976.2|736981.4|735981.4|736996.1|735996.1|736970.3|735970.3|29
1621499060000|2021-05-20 08:24:20|736980.3|735980.3|736966.4|735966.4|736991.2|735991.2|736958.4|735958.4|35
1621499070000|2021-05-20 08:24:30|736965.6|735965.6|736956.1|735956.1|736973.3|735973.3|736955.2|735955.2|30
1621499080000|2021-05-20 08:24:40|736955.1|735955.1|736975|735975|736978.6|735978.6|736938.4|735938.4|37
1621499090000|2021-05-20 08:24:50|736970.2|735970.2|736980.6|735980.6|736990.3|735990.3|736955.5|735955.5|34
1621499100000|2021-05-20 08:25:00|736980.5|735980.5|736963.7|735963.7|736980.5|735980.5|736963.7|735963.7|36
1621499110000|2021-05-20 08:25:10|736962.2|735962.2|736905.9|735905.9|736970.8|735970.8|736880.7|735880.7|37
1621499120000|2021-05-20 08:25:20|736895.6|735895.6|736913.1|735913.1|736915.2|735915.2|736887.8|735887.8|30
1621499130000|2021-05-20 08:25:30|736907.1|735907.1|736909.9|735909.9|736936.2|735936.2|736899|735899|36
1621499140000|2021-05-20 08:25:40|736913.1|735913.1|736901|735901|736917.9|735917.9|736898.7|735898.7|38
1621499150000|2021-05-20 08:25:50|736900.5|735900.5|736912.7|735912.7|736926.4|735926.4|736900.5|735900.5|32
1621499160000|2021-05-20 08:26:00|736914.4|735914.4|736939.4|735939.4|736965.7|735965.7|736880.5|735880.5|33
1621499170000|2021-05-20 08:26:10|736951.7|735951.7|736933.4|735933.4|736951.7|735951.7|736917.6|735917.6|37
1621499180000|2021-05-20 08:26:20|736932.4|735932.4|736954.2|735954.2|736962|735962|736930.6|735930.6|27
1621499190000|2021-05-20 08:26:30|736950.8|735950.8|736952.3|735952.3|736958.6|735958.6|736921|735921|29
1621499200000|2021-05-20 08:26:40|736951.4|735951.4|736910.1|735910.1|736951.5|735951.5|736910.1|735910.1|33
1621499210000|2021-05-20 08:26:50|736914.8|735914.8|736890|735890|736928.2|735928.2|736873.1|735873.1|26
1621499220000|2021-05-20 08:27:00|736886.1|735886.1|736945.4|735945.4|736947|735947|736877.6|735877.6|34
1621499230000|2021-05-20 08:27:10|736947.3|735947.3|736957.4|735957.4|736963.9|735963.9|736926.1|735926.1|38
1621499240000|2021-05-20 08:27:20|736969.6|735969.6|737034|736034|737035.8|736035.8|736954.4|735954.4|38
1621499250000|2021-05-20 08:27:30|737023.7|736023.7|737065|736065|737070.7|736070.7|737007|736007|38
1621499260000|2021-05-20 08:27:40|737064.2|736064.2|737081.1|736081.1|737096.5|736096.5|737064.2|736064.2|33
1621499270000|2021-05-20 08:27:50|737083.8|736083.8|737232.7|736232.7|737246.6|736246.6|737083.8|736083.8|37
1621499280000|2021-05-20 08:28:00|737220.9|736220.9|737124.1|736124.1|737226.2|736226.2|737115.4|736115.4|36
1621499290000|2021-05-20 08:28:10|737119.5|736119.5|737125.5|736125.5|737159.7|736159.7|737109.6|736109.6|35
1621499300000|2021-05-20 08:28:20|737116.9|736116.9|737124.6|736124.6|737132.6|736132.6|737114.3|736114.3|21
1621499310000|2021-05-20 08:28:30|737128.2|736128.2|737225.7|736225.7|737225.7|736225.7|737110.9|736110.9|32
1621499320000|2021-05-20 08:28:40|737201.9|736201.9|737265.2|736265.2|737270.2|736270.2|737201.9|736201.9|37
1621499330000|2021-05-20 08:28:50|737256.7|736256.7|737173.4|736173.4|737273.9|736273.9|737170.7|736170.7|35
1621499340000|2021-05-20 08:29:00|737173.9|736173.9|737164.6|736164.6|737179.6|736179.6|737124.3|736124.3|36
1621499350000|2021-05-20 08:29:10|737160.1|736160.1|737115.1|736115.1|737160.1|736160.1|737113|736113|37
1621499360000|2021-05-20 08:29:20|737108|736108|737052.4|736052.4|737116.5|736116.5|737047.9|736047.9|32
1621499370000|2021-05-20 08:29:30|737045.1|736045.1|737005.6|736005.6|737045.1|736045.1|737001.5|736001.5|32
1621499380000|2021-05-20 08:29:40|737004.2|736004.2|737046.6|736046.6|737047.2|736047.2|736994.1|735994.1|31
1621499390000|2021-05-20 08:29:50|737048.1|736048.1|737034.8|736034.8|737048.1|736048.1|736994.5|735994.5|34
1621499400000|2021-05-20 08:30:00|737029.1|736029.1|736986.7|735986.7|737032.5|736032.5|736974.4|735974.4|33
1621499410000|2021-05-20 08:30:10|736984.5|735984.5|736960.7|735960.7|736986.3|735986.3|736928.5|735928.5|35
1621499420000|2021-05-20 08:30:20|736960.9|735960.9|736952.3|735952.3|736980.1|735980.1|736941|735941|39
1621499430000|2021-05-20 08:30:30|736934.4|735934.4|736983.5|735983.5|737014.6|736014.6|736934.4|735934.4|37
1621499440000|2021-05-20 08:30:40|736985.8|735985.8|736967.5|735967.5|736991.6|735991.6|736907.1|735907.1|28
1621499450000|2021-05-20 08:30:50|736962.8|735962.8|736964.9|735964.9|736976.5|735976.5|736918.2|735918.2|35
1621499460000|2021-05-20 08:31:00|736957|735957|737129.9|736129.9|737132.5|736132.5|736957|735957|37
1621499470000|2021-05-20 08:31:10|737131.2|736131.2|737137.7|736137.7|737158.1|736158.1|737131.2|736131.2|36
1621499480000|2021-05-20 08:31:20|737137.4|736137.4|737126.2|736126.2|737171.1|736171.1|737117.1|736117.1|36
1621499490000|2021-05-20 08:31:30|737120.6|736120.6|737014.8|736014.8|737120.6|736120.6|737013.8|736013.8|35
1621499500000|2021-05-20 08:31:40|737016.1|736016.1|737112.4|736112.4|737112.4|736112.4|737016.1|736016.1|35
1621499510000|2021-05-20 08:31:50|737067.1|736067.1|737078.9|736078.9|737113|736113|737066.3|736066.3|34
1621499520000|2021-05-20 08:32:00|737090.9|736090.9|737079.3|736079.3|737106.7|736106.7|737057.6|736057.6|35
1621499530000|2021-05-20 08:32:10|737076.2|736076.2|737057.3|736057.3|737076.2|736076.2|737048.8|736048.8|31
1621499540000|2021-05-20 08:32:20|737057|736057|737093.5|736093.5|737097.2|736097.2|737048.1|736048.1|37
1621499550000|2021-05-20 08:32:30|737090.9|736090.9|737098.4|736098.4|737125.3|736125.3|737053.6|736053.6|36
1621499560000|2021-05-20 08:32:40|737108|736108|737075.7|736075.7|737119.2|736119.2|737059.1|736059.1|32
1621499570000|2021-05-20 08:32:50|737083|736083|737114.3|736114.3|737128.4|736128.4|737081|736081|35
1621499580000|2021-05-20 08:33:00|737091.4|736091.4|737117.6|736117.6|737117.6|736117.6|737079|736079|34
1621499590000|2021-05-20 08:33:10|737124.3|736124.3|737139.9|736139.9|737147.9|736147.9|737100.8|736100.8|38
1621499600000|2021-05-20 08:33:20|737140.4|736140.4|737093.3|736093.3|737151.8|736151.8|737093.3|736093.3|38
1621499610000|2021-05-20 08:33:30|737092.3|736092.3|737102.2|736102.2|737114.4|736114.4|737092.3|736092.3|34
1621499620000|2021-05-20 08:33:40|737101.3|736101.3|737044.4|736044.4|737104.4|736104.4|737037.2|736037.2|36
1621499630000|2021-05-20 08:33:50|737043|736043|737058.3|736058.3|737059.2|736059.2|737043|736043|35
1621499640000|2021-05-20 08:34:00|737057.2|736057.2|737077.1|736077.1|737101.3|736101.3|737028.4|736028.4|35
1621499650000|2021-05-20 08:34:10|737071.9|736071.9|737121.5|736121.5|737135.8|736135.8|737071.9|736071.9|39
1621499660000|2021-05-20 08:34:20|737117.3|736117.3|737164|736164|737164|736164|737115.2|736115.2|32
1621499670000|2021-05-20 08:34:30|737150.2|736150.2|737148.1|736148.1|737167.5|736167.5|737132|736132|26
1621499680000|2021-05-20 08:34:40|737145.1|736145.1|737177.8|736177.8|737190.3|736190.3|737114.5|736114.5|36
1621499690000|2021-05-20 08:34:50|737176.4|736176.4|737233.2|736233.2|737233.2|736233.2|737176.4|736176.4|35
1621499700000|2021-05-20 08:35:00|737227.5|736227.5|737211.2|736211.2|737260.2|736260.2|737200.9|736200.9|37
1621499710000|2021-05-20 08:35:10|737210.6|736210.6|737255.3|736255.3|737359|736359|737181.3|736181.3|36
1621499720000|2021-05-20 08:35:20|737257.2|736257.2|737185.6|736185.6|737267.3|736267.3|737174.9|736174.9|39
1621499730000|2021-05-20 08:35:30|737180.3|736180.3|737269.6|736269.6|737285|736285|737178.9|736178.9|32
1621499740000|2021-05-20 08:35:40|737267.7|736267.7|737154.8|736154.8|737283.1|736283.1|737148.2|736148.2|36
1621499750000|2021-05-20 08:35:50|737151|736151|737152|736152|737167.4|736167.4|737133.5|736133.5|34
1621499760000|2021-05-20 08:36:00|737148.1|736148.1|737245.8|736245.8|737245.8|736245.8|737147.2|736147.2|36
1621499770000|2021-05-20 08:36:10|737238.8|736238.8|737209.1|736209.1|737238.8|736238.8|737202.5|736202.5|34
1621499780000|2021-05-20 08:36:20|737214.1|736214.1|737277.8|736277.8|737303|736303|737207.4|736207.4|28
1621499790000|2021-05-20 08:36:30|737276.6|736276.6|737340.9|736340.9|737355.7|736355.7|737276.5|736276.5|37
1621499800000|2021-05-20 08:36:40|737332.4|736332.4|737353.1|736353.1|737355.3|736355.3|737326.7|736326.7|30
1621499810000|2021-05-20 08:36:50|737355.1|736355.1|737404.9|736404.9|737421.8|736421.8|737355.1|736355.1|32
1621499820000|2021-05-20 08:37:00|737406.4|736406.4|737319.6|736319.6|737408.1|736408.1|737287.9|736287.9|39
1621499830000|2021-05-20 08:37:10|737321.4|736321.4|737388.5|736388.5|737416.5|736416.5|737321.4|736321.4|38
1621499840000|2021-05-20 08:37:20|737385|736385|737399.6|736399.6|737410.3|736410.3|737385|736385|27
1621499850000|2021-05-20 08:37:30|737394.8|736394.8|737383.8|736383.8|737407.2|736407.2|737372.2|736372.2|38
1621499860000|2021-05-20 08:37:40|737382.7|736382.7|737385.8|736385.8|737391.3|736391.3|737376.9|736376.9|36
1621499870000|2021-05-20 08:37:50|737383.9|736383.9|737385.9|736385.9|737386.9|736386.9|737379.3|736379.3|24
1621499880000|2021-05-20 08:38:00|737377.2|736377.2|737406.4|736406.4|737416.7|736416.7|737373.8|736373.8|37
1621499890000|2021-05-20 08:38:10|737408.7|736408.7|737249.4|736249.4|737408.7|736408.7|737240.3|736240.3|33
1621499900000|2021-05-20 08:38:20|737250.1|736250.1|737301.7|736301.7|737310.8|736310.8|737248.8|736248.8|40
1621499910000|2021-05-20 08:38:30|737285.9|736285.9|737296.1|736296.1|737297|736297|737271.8|736271.8|33
1621499920000|2021-05-20 08:38:40|737290|736290|737262.1|736262.1|737309|736309|737262.1|736262.1|33
1621499930000|2021-05-20 08:38:50|737270.6|736270.6|737307.1|736307.1|737309.2|736309.2|737237.6|736237.6|39
1621499940000|2021-05-20 08:39:00|737302.2|736302.2|737298.1|736298.1|737308.3|736308.3|737246.4|736246.4|39
1621499950000|2021-05-20 08:39:10|737296.5|736296.5|737300.2|736300.2|737344.2|736344.2|737290.1|736290.1|34
1621499960000|2021-05-20 08:39:20|737299.6|736299.6|737366.7|736366.7|737366.7|736366.7|737286|736286|38
1621499970000|2021-05-20 08:39:30|737362.5|736362.5|737367.2|736367.2|737368|736368|737357|736357|34
1621499980000|2021-05-20 08:39:40|737371.8|736371.8|737368.7|736368.7|737382.5|736382.5|737366.6|736366.6|32
1621499990000|2021-05-20 08:39:50|737374.3|736374.3|737365.7|736365.7|737381.1|736381.1|737353.9|736353.9|35
1621500000000|2021-05-20 08:40:00|737376.3|736376.3|737397.4|736397.4|737411.4|736411.4|737358.4|736358.4|37
1621500010000|2021-05-20 08:40:10|737397.6|736397.6|737380.7|736380.7|737400.4|736400.4|737376.6|736376.6|30
1621500020000|2021-05-20 08:40:20|737377.1|736377.1|737288.1|736288.1|737388.3|736388.3|737285.4|736285.4|35
1621500030000|2021-05-20 08:40:30|737301.2|736301.2|737319.8|736319.8|737319.9|736319.9|737279.4|736279.4|34
1621500040000|2021-05-20 08:40:40|737321|736321|737353.6|736353.6|737358|736358|737321|736321|32
1621500050000|2021-05-20 08:40:50|737361.3|736361.3|737342.5|736342.5|737365.6|736365.6|737341.2|736341.2|32
1621500060000|2021-05-20 08:41:00|737344.1|736344.1|737358|736358|737371.5|736371.5|737318.5|736318.5|33
1621500070000|2021-05-20 08:41:10|737363.9|736363.9|737342|736342|737363.9|736363.9|737323.4|736323.4|38
1621500080000|2021-05-20 08:41:20|737342.9|736342.9|737322|736322|737355.3|736355.3|737318|736318|28
1621500090000|2021-05-20 08:41:30|737319.3|736319.3|737256.9|736256.9|737319.3|736319.3|737254.1|736254.1|22
1621500100000|2021-05-20 08:41:40|737258.5|736258.5|737262.1|736262.1|737269.3|736269.3|737244.8|736244.8|33
1621500110000|2021-05-20 08:41:50|737263.5|736263.5|737326.5|736326.5|737341.4|736341.4|737254.2|736254.2|35
1621500120000|2021-05-20 08:42:00|737319.7|736319.7|737332.4|736332.4|737358.4|736358.4|737297.4|736297.4|40
1621500130000|2021-05-20 08:42:10|737333.1|736333.1|737353.1|736353.1|737377.2|736377.2|737329|736329|35
1621500140000|2021-05-20 08:42:20|737354.7|736354.7|737454.7|736454.7|737465.5|736465.5|737352.6|736352.6|37
1621500150000|2021-05-20 08:42:30|737453.2|736453.2|737439.2|736439.2|737465.3|736465.3|737422.9|736422.9|34
1621500160000|2021-05-20 08:42:40|737451.8|736451.8|737465.7|736465.7|737482.7|736482.7|737440.9|736440.9|37
1621500170000|2021-05-20 08:42:50|737466.9|736466.9|737548|736548|737552.4|736552.4|737466.9|736466.9|37
1621500180000|2021-05-20 08:43:00|737536.9|736536.9|737535.5|736535.5|737555.6|736555.6|737535.5|736535.5|35
1621500190000|2021-05-20 08:43:10|737542.2|736542.2|737555.5|736555.5|737563.2|736563.2|737519.7|736519.7|35
1621500200000|2021-05-20 08:43:20|737546.6|736546.6|737540.1|736540.1|737560.8|736560.8|737539|736539|33
1621500210000|2021-05-20 08:43:30|737555.2|736555.2|737480.8|736480.8|737555.2|736555.2|737476.8|736476.8|37
1621500220000|2021-05-20 08:43:40|737482.4|736482.4|737453.1|736453.1|737506|736506|737433.8|736433.8|39
1621500230000|2021-05-20 08:43:50|737457.1|736457.1|737274.6|736274.6|737466.4|736466.4|737261.2|736261.2|40
1621500240000|2021-05-20 08:44:00|737252.8|736252.8|737299.9|736299.9|737320.6|736320.6|737241.5|736241.5|33
1621500250000|2021-05-20 08:44:10|737292.9|736292.9|737281.3|736281.3|737300|736300|737261.9|736261.9|31
1621500260000|2021-05-20 08:44:20|737282.4|736282.4|737383|736383|737398.6|736398.6|737279.9|736279.9|34
1621500270000|2021-05-20 08:44:30|737329.4|736329.4|737406.9|736406.9|737420.3|736420.3|737313.4|736313.4|36
1621500280000|2021-05-20 08:44:40|737404.1|736404.1|737454.6|736454.6|737454.6|736454.6|737369.3|736369.3|37
1621500290000|2021-05-20 08:44:50|737441.9|736441.9|737463.5|736463.5|737470.2|736470.2|737441.9|736441.9|37
1621500300000|2021-05-20 08:45:00|737464.9|736464.9|737591.5|736591.5|737594.1|736594.1|737461.7|736461.7|40
1621500310000|2021-05-20 08:45:10|737588|736588|737592|736592|737592.4|736592.4|737566.9|736566.9|35
1621500320000|2021-05-20 08:45:20|737589.1|736589.1|737567.7|736567.7|737596.7|736596.7|737541.4|736541.4|39
1621500330000|2021-05-20 08:45:30|737559.7|736559.7|737582|736582|737591.3|736591.3|737559.7|736559.7|36
1621500340000|2021-05-20 08:45:40|737582.1|736582.1|737372.8|736372.8|737582.1|736582.1|737358.2|736358.2|39
1621500350000|2021-05-20 08:45:50|737374.1|736374.1|737363.6|736363.6|737384|736384|737357.2|736357.2|35
1621500360000|2021-05-20 08:46:00|737342.3|736342.3|737258.5|736258.5|737342.3|736342.3|737255.3|736255.3|36
1621500370000|2021-05-20 08:46:10|737262.9|736262.9|737257.8|736257.8|737292.9|736292.9|737257.8|736257.8|33
1621500380000|2021-05-20 08:46:20|737264.9|736264.9|737269.3|736269.3|737275.9|736275.9|737245.1|736245.1|31
1621500390000|2021-05-20 08:46:30|737268.1|736268.1|737268.3|736268.3|737279.9|736279.9|737252.6|736252.6|36
1621500400000|2021-05-20 08:46:40|737260.8|736260.8|737225.1|736225.1|737270.5|736270.5|737219.8|736219.8|31
1621500410000|2021-05-20 08:46:50|737223.9|736223.9|737278|736278|737290.8|736290.8|737220.9|736220.9|25
1621500420000|2021-05-20 08:47:00|737278.9|736278.9|737282.3|736282.3|737306.1|736306.1|737278|736278|28
1621500430000|2021-05-20 08:47:10|737277.5|736277.5|737244.7|736244.7|737279.3|736279.3|737239.9|736239.9|36
1621500440000|2021-05-20 08:47:20|737248.5|736248.5|737211.5|736211.5|737249.4|736249.4|737207|736207|21
1621500450000|2021-05-20 08:47:30|737218.8|736218.8|737227.6|736227.6|737227.6|736227.6|737193.9|736193.9|25
1621500460000|2021-05-20 08:47:40|737222.4|736222.4|737213.2|736213.2|737236.4|736236.4|737213.2|736213.2|25
1621500470000|2021-05-20 08:47:50|737226.2|736226.2|737231|736231|737237|736237|737213.2|736213.2|20
1621500480000|2021-05-20 08:48:00|737230.4|736230.4|737429.6|736429.6|737439.9|736439.9|737230.4|736230.4|37
1621500490000|2021-05-20 08:48:10|737430.6|736430.6|737426|736426|737458.2|736458.2|737398.4|736398.4|31
1621500500000|2021-05-20 08:48:20|737417.7|736417.7|737398.6|736398.6|737439.9|736439.9|737394|736394|33
1621500510000|2021-05-20 08:48:30|737397|736397|737441.3|736441.3|737926.3|736484.5|737390.1|735926.3|34
1621500520000|2021-05-20 08:48:40|737450.6|736450.6|737393.7|736393.7|737450.6|736450.6|737373|736373|36
1621500530000|2021-05-20 08:48:50|737386.9|736386.9|737403.1|736403.1|737418.1|736418.1|737386.9|736386.9|38
1621500540000|2021-05-20 08:49:00|737399.9|736399.9|737506.6|736506.6|737543.5|736543.5|737393.9|736393.9|39
1621500550000|2021-05-20 08:49:10|737499.7|736499.7|737505.9|736505.9|738025|736530|737477.5|736025|39
1621500560000|2021-05-20 08:49:20|737497.1|736497.1|737478|736478|737509.1|736509.1|737439.3|736439.3|40
1621500570000|2021-05-20 08:49:30|737493.8|736493.8|737367|736367|737500.4|736500.4|737337|736337|38
1621500580000|2021-05-20 08:49:40|737367.3|736367.3|737389.8|736389.8|737389.8|736389.8|737351.3|736351.3|38
1621500590000|2021-05-20 08:49:50|737382.3|736382.3|737416.7|736416.7|737423|736423|737344.9|736344.9|37
1621500600000|2021-05-20 08:50:00|737416|736416|737391.2|736391.2|737430.5|736430.5|737391.2|736391.2|38
1621500610000|2021-05-20 08:50:10|737391.5|736391.5|737348.7|736348.7|737406.5|736406.5|737348.5|736348.5|34
1621500620000|2021-05-20 08:50:20|737350.1|736350.1|737419|736419|737430.3|736430.3|737349.8|736349.8|39
1621500630000|2021-05-20 08:50:30|737417.7|736417.7|737463.1|736463.1|737474.9|736474.9|737394.1|736394.1|37
1621500640000|2021-05-20 08:50:40|737464.9|736464.9|737476.3|736476.3|737476.3|736476.3|737458.1|736458.1|36
1621500650000|2021-05-20 08:50:50|737474.7|736474.7|737560.1|736560.1|737570.8|736570.8|737474.7|736474.7|36
1621500660000|2021-05-20 08:51:00|737556.5|736556.5|737559.3|736559.3|737576.2|736576.2|737551.6|736551.6|37
1621500670000|2021-05-20 08:51:10|737554.6|736554.6|737536.1|736536.1|737571.2|736571.2|737536.1|736536.1|38
1621500680000|2021-05-20 08:51:20|737528.8|736528.8|737555.7|736555.7|737555.7|736555.7|737517|736517|33
1621500690000|2021-05-20 08:51:30|737553|736553|737616.2|736616.2|737626.9|736626.9|737545.2|736545.2|37
1621500700000|2021-05-20 08:51:40|737608.8|736608.8|737617|736617|737637.9|736637.9|737578|736578|37
1621500710000|2021-05-20 08:51:50|737628.9|736628.9|737630|736630|737640.9|736640.9|737600.4|736600.4|37
1621500720000|2021-05-20 08:52:00|737644.3|736644.3|737654.5|736654.5|737667.2|736667.2|737640.8|736640.8|35
1621500730000|2021-05-20 08:52:10|737656.4|736656.4|737611.1|736611.1|737662.7|736662.7|737585.8|736585.8|34
1621500740000|2021-05-20 08:52:20|737606.7|736606.7|737577.3|736577.3|737606.7|736606.7|737553.3|736553.3|36
1621500750000|2021-05-20 08:52:30|737573|736573|737629.3|736629.3|737638|736638|737573|736573|31
1621500760000|2021-05-20 08:52:40|737623.4|736623.4|737632.7|736632.7|737639.6|736639.6|737606.9|736606.9|32
1621500770000|2021-05-20 08:52:50|737634.4|736634.4|737631.1|736631.1|737634.4|736634.4|737604.4|736604.4|31
1621500780000|2021-05-20 08:53:00|737639.7|736639.7|737642.9|736642.9|737652.5|736652.5|737624.2|736624.2|36
1621500790000|2021-05-20 08:53:10|737642.5|736642.5|737654.8|736654.8|737658.6|736658.6|737639.5|736639.5|26
1621500800000|2021-05-20 08:53:20|737654.6|736654.6|737654.6|736654.6|737667.1|736667.1|737654.6|736654.6|25
1621500810000|2021-05-20 08:53:30|737647|736647|737583.6|736583.6|737657.2|736657.2|737575|736575|24
1621500820000|2021-05-20 08:53:40|737573.8|736573.8|737545.8|736545.8|737582.5|736582.5|737543.7|736543.7|35
1621500830000|2021-05-20 08:53:50|737542.7|736542.7|737545.2|736545.2|737548.6|736548.6|737536.9|736536.9|35
1621500840000|2021-05-20 08:54:00|737542.6|736542.6|737561.2|736561.2|737561.3|736561.3|737535.3|736535.3|32
1621500850000|2021-05-20 08:54:10|737547.6|736547.6|737542.3|736542.3|737549.8|736549.8|737528.4|736528.4|33
1621500860000|2021-05-20 08:54:20|737535.7|736535.7|737619.7|736619.7|737619.7|736619.7|737531|736531|39
1621500870000|2021-05-20 08:54:30|737614.2|736614.2|737547.8|736547.8|737614.2|736614.2|737540.7|736540.7|37
1621500880000|2021-05-20 08:54:40|737552.6|736552.6|737626.7|736626.7|737626.7|736626.7|737517.5|736517.5|38
1621500890000|2021-05-20 08:54:50|737609.1|736609.1|737609.6|736609.6|737625.9|736625.9|737603.7|736603.7|28
1621500900000|2021-05-20 08:55:00|737617.2|736617.2|737491.9|736491.9|737639.4|736639.4|737491.9|736491.9|34
1621500910000|2021-05-20 08:55:10|737511.1|736511.1|737631.7|736631.7|737631.7|736631.7|737478.3|736478.3|38
1621500920000|2021-05-20 08:55:20|737631.1|736631.1|737643.3|736643.3|737662.7|736662.7|737575.2|736575.2|33
1621500930000|2021-05-20 08:55:30|737651.8|736651.8|737646.7|736646.7|737664.8|736664.8|737646.7|736646.7|37
1621500940000|2021-05-20 08:55:40|737646.6|736646.6|737652|736652|737661.1|736661.1|737645.7|736645.7|32
1621500950000|2021-05-20 08:55:50|737663.9|736663.9|737668.6|736668.6|737668.6|736668.6|737624|736624|35
1621500960000|2021-05-20 08:56:00|737659.2|736659.2|737642.4|736642.4|737660.6|736660.6|737638.7|736638.7|36
1621500970000|2021-05-20 08:56:10|737652.3|736652.3|737630.4|736630.4|737652.3|736652.3|737630.4|736630.4|35
1621500980000|2021-05-20 08:56:20|737630.2|736630.2|737664.2|736664.2|737671.7|736671.7|737630.2|736630.2|35
1621500990000|2021-05-20 08:56:30|737659.8|736659.8|737688|736688|737689.2|736689.2|737650.7|736650.7|22
1621501000000|2021-05-20 08:56:40|737688.3|736688.3|737673.9|736673.9|737707.6|736707.6|737664.2|736664.2|30
1621501010000|2021-05-20 08:56:50|737676.4|736676.4|737695.6|736695.6|737699|736699|737669|736669|30
1621501020000|2021-05-20 08:57:00|737688.9|736688.9|737695.4|736695.4|737703.1|736703.1|737681.2|736681.2|32
1621501030000|2021-05-20 08:57:10|737695.1|736695.1|737673.5|736673.5|737699.1|736699.1|737670.3|736670.3|34
1621501040000|2021-05-20 08:57:20|737673.9|736673.9|737688.4|736688.4|737709.5|736709.5|737670.1|736670.1|34
1621501050000|2021-05-20 08:57:30|737695.6|736695.6|737672|736672|737695.6|736695.6|737669.5|736669.5|31
1621501060000|2021-05-20 08:57:40|737672.3|736672.3|737677.6|736677.6|737679.8|736679.8|737672.2|736672.2|25
1621501070000|2021-05-20 08:57:50|737684.3|736684.3|737677.5|736677.5|737687.6|736687.6|737669.2|736669.2|22
1621501080000|2021-05-20 08:58:00|737675.8|736675.8|737701.2|736701.2|737719.6|736719.6|737665.9|736665.9|37
1621501090000|2021-05-20 08:58:10|737693.6|736693.6|737698.6|736698.6|737708|736708|737684.7|736684.7|34
1621501100000|2021-05-20 08:58:20|737698.4|736698.4|737692.1|736692.1|737705.3|736705.3|737692.1|736692.1|35
1621501110000|2021-05-20 08:58:30|737690.4|736690.4|737747.9|736747.9|737756.7|736756.7|737669|736669|39
1621501120000|2021-05-20 08:58:40|737748.5|736748.5|737708.4|736708.4|737758|736758|737683.3|736683.3|36
1621501130000|2021-05-20 08:58:50|737706.3|736706.3|737707.9|736707.9|737742.3|736742.3|737699|736699|37
1621501140000|2021-05-20 08:59:00|737715.9|736715.9|737862.6|736862.6|737929.8|736929.8|737632|736632|40
1621501150000|2021-05-20 08:59:10|737872.3|736872.3|737859.2|736859.2|737899.7|736899.7|737844.8|736844.8|35
1621501160000|2021-05-20 08:59:20|737855.7|736855.7|737812.3|736812.3|738337.5|736857.3|737801.4|736309.1|38
1621501170000|2021-05-20 08:59:30|737796.7|736796.7|737815.6|736815.6|737829.4|736829.4|737766|736766|40
1621501180000|2021-05-20 08:59:40|737814.4|736814.4|737755.8|736755.8|737832.8|736832.8|737745.9|736745.9|37
1621501190000|2021-05-20 08:59:50|737753.6|736753.6|737629|736629|737754.5|736754.5|737629|736629|38
1621501200000|2021-05-20 09:00:00|737642.6|736642.6|737854.3|736854.3|737915.2|736915.2|737642.6|736642.6|39
1621501210000|2021-05-20 09:00:10|737849.9|736849.9|737878.6|736878.6|737884.9|736884.9|737801.1|736801.1|39
1621501220000|2021-05-20 09:00:20|737874.1|736874.1|737863.8|736863.8|737876.4|736876.4|737763.5|736763.5|38
1621501230000|2021-05-20 09:00:30|737830.4|736830.4|737697.2|736697.2|738336.9|736838.4|737678.3|736327|39
1621501240000|2021-05-20 09:00:40|737699.5|736699.5|737786|736786|738315|736856.5|737663.3|736312.3|40
1621501250000|2021-05-20 09:00:50|737784.1|736784.1|737721.8|736721.8|738269.9|736814.9|737712.9|736252.5|40
1621501260000|2021-05-20 09:01:00|737716.6|736716.6|737635.6|736635.6|737792.5|736792.5|737635.6|736635.6|36
1621501270000|2021-05-20 09:01:10|737650.2|736650.2|737842.6|736842.6|737851.4|736851.4|737627.5|736627.5|37
1621501280000|2021-05-20 09:01:20|737858.6|736858.6|737872.5|736872.5|737885.4|736885.4|737842.5|736842.5|37
1621501290000|2021-05-20 09:01:30|737868.3|736868.3|737793|736793|737872.7|736872.7|737773.4|736773.4|35
1621501300000|2021-05-20 09:01:40|737796.6|736796.6|737781.7|736781.7|737796.6|736796.6|737771.8|736771.8|30
1621501310000|2021-05-20 09:01:50|737777.4|736777.4|737666.3|736666.3|737782.6|736782.6|737653.5|736653.5|38
1621501320000|2021-05-20 09:02:00|737650.7|736650.7|737651|736651|737684.4|736684.4|737619.9|736619.9|36
1621501330000|2021-05-20 09:02:10|737644.1|736644.1|737533.5|736533.5|737648.2|736648.2|737533.5|736533.5|37
1621501340000|2021-05-20 09:02:20|737543.1|736543.1|737591.6|736591.6|737610.6|736610.6|737528.5|736528.5|35
1621501350000|2021-05-20 09:02:30|737577.3|736577.3|737554.9|736554.9|738092.6|736607|737533.5|736092.6|37
1621501360000|2021-05-20 09:02:40|737570.4|736570.4|737385.9|736385.9|737996.3|736579.2|737379.7|735994|40
1621501370000|2021-05-20 09:02:50|737377.8|736377.8|737510.7|736510.7|737552.2|736552.2|737374.4|736374.4|39
1621501380000|2021-05-20 09:03:00|737504.4|736504.4|737543|736543|737566|736566|737503.4|736503.4|35
1621501390000|2021-05-20 09:03:10|737554.2|736554.2|737430.3|736430.3|737555.3|736555.3|737422.3|736422.3|28
1621501400000|2021-05-20 09:03:20|737426.1|736426.1|737438.2|736438.2|738008.1|736510.2|737405|736008.1|34
1621501410000|2021-05-20 09:03:30|737446.4|736446.4|737394.9|736394.9|737514.7|736514.7|737394.9|736394.9|37
1621501420000|2021-05-20 09:03:40|737379.2|736379.2|737263.7|736263.7|737404.5|736404.5|737263.7|736263.7|27
1621501430000|2021-05-20 09:03:50|737283.7|736283.7|737298.6|736298.6|737855.2|736343.2|737256.9|735855.2|33
1621501440000|2021-05-20 09:04:00|737308|736308|737270.8|736270.8|737847.9|736353.6|737245.3|735841.4|38
1621501450000|2021-05-20 09:04:10|737267.5|736267.5|737258.1|736258.1|737287.1|736287.1|737241.8|736241.8|37
1621501460000|2021-05-20 09:04:20|737255|736255|737234|736234|737366|736366|737209.8|736209.8|36
1621501470000|2021-05-20 09:04:30|737232.2|736232.2|737260.5|736260.5|737275|736275|737208.8|736208.8|37
1621501480000|2021-05-20 09:04:40|737265.7|736265.7|737267.6|736267.6|737290.8|736290.8|737256.8|736256.8|36
1621501490000|2021-05-20 09:04:50|737253.3|736253.3|737225|736225|737267|736267|737137|736137|35
1621501500000|2021-05-20 09:05:00|737738|735738|737260.4|736260.4|737738|736260.4|737212.3|735738|36
1621501510000|2021-05-20 09:05:10|737256|736256|737361.6|736361.6|737747.9|736361.6|737220.3|735731.3|35
1621501520000|2021-05-20 09:05:20|737364.7|736364.7|737368.7|736368.7|737392.2|736392.2|737364.7|736364.7|26
1621501530000|2021-05-20 09:05:30|737365.8|736365.8|737352.4|736352.4|737384.6|736384.6|737344.6|736344.6|35
1621501540000|2021-05-20 09:05:40|737340.8|736340.8|737259.8|736259.8|737341.3|736341.3|737241|736241|35
1621501550000|2021-05-20 09:05:50|737275|736275|737261.1|736261.1|737288.3|736288.3|737259.7|736259.7|35
1621501560000|2021-05-20 09:06:00|737266.2|736266.2|737256.4|736256.4|737745|736266.2|737169.5|735745|34
1621501570000|2021-05-20 09:06:10|737253.6|736253.6|737317.3|736317.3|737346.8|736346.8|737237.5|736237.5|31
1621501580000|2021-05-20 09:06:20|737318.8|736318.8|737244.8|736244.8|737420.2|736420.2|737236.1|736236.1|35
1621501590000|2021-05-20 09:06:30|737235.9|736235.9|737250.5|736250.5|737259.2|736259.2|737232|736232|27
1621501600000|2021-05-20 09:06:40|737238.7|736238.7|737229.1|736229.1|737277.4|736277.4|737227.1|736227.1|37
1621501610000|2021-05-20 09:06:50|737226.8|736226.8|737196.2|736196.2|737242.6|736242.6|737161.8|736161.8|31
1621501620000|2021-05-20 09:07:00|737190.4|736190.4|737227.5|736227.5|737278.8|736278.8|737168|736168|38
1621501630000|2021-05-20 09:07:10|737223.3|736223.3|737168.4|736168.4|737265.1|736265.1|737150.5|736150.5|35
1621501640000|2021-05-20 09:07:20|737161.7|736161.7|737251.5|736251.5|737286.1|736286.1|737134.5|736134.5|39
1621501650000|2021-05-20 09:07:30|737253.5|736253.5|737198.8|736198.8|737281.8|736281.8|737191.3|736191.3|35
1621501660000|2021-05-20 09:07:40|737202.4|736202.4|737202.2|736202.2|737229.8|736229.8|737171|736171|35
1621501670000|2021-05-20 09:07:50|737187.4|736187.4|737400.1|736400.1|737400.1|736400.1|737187.4|736187.4|33
1621501680000|2021-05-20 09:08:00|737393.8|736393.8|737370.2|736370.2|737418.7|736418.7|737329.8|736329.8|36
1621501690000|2021-05-20 09:08:10|737349|736349|737413|736413|737423.6|736423.6|737312.2|736312.2|39
1621501700000|2021-05-20 09:08:20|737374.5|736374.5|737294.5|736294.5|737401.3|736401.3|737294.5|736294.5|36
1621501710000|2021-05-20 09:08:30|737268.9|736268.9|737274|736274|737330.7|736330.7|737243.3|736243.3|38
1621501720000|2021-05-20 09:08:40|737274.6|736274.6|737343.3|736343.3|737399.2|736399.2|737256.1|736256.1|28
1621501730000|2021-05-20 09:08:50|737347.7|736347.7|737415.5|736415.5|737429.7|736429.7|737276.5|736276.5|36
1621501740000|2021-05-20 09:09:00|737412.3|736412.3|737345|736345|737432|736432|737332.1|736332.1|37
1621501750000|2021-05-20 09:09:10|737346.4|736346.4|737343.5|736343.5|737401.5|736401.5|737320.2|736320.2|36
1621501760000|2021-05-20 09:09:20|737347.9|736347.9|737450.7|736450.7|737454.6|736454.6|737345.2|736345.2|29
1621501770000|2021-05-20 09:09:30|737399.2|736399.2|737374.6|736374.6|737427.8|736427.8|737299.5|736299.5|33
1621501780000|2021-05-20 09:09:40|737392.4|736392.4|737269.5|736269.5|737395|736395|737261.2|736261.2|34
1621501790000|2021-05-20 09:09:50|737265|736265|737348.7|736348.7|737376.3|736376.3|737259.2|736259.2|34
1621501800000|2021-05-20 09:10:00|737352.9|736352.9|737429.8|736429.8|737441.7|736441.7|737295.4|736295.4|36
1621501810000|2021-05-20 09:10:10|737421|736421|737422.3|736422.3|737433.6|736433.6|737377.5|736377.5|36
1621501820000|2021-05-20 09:10:20|737412.9|736412.9|737308|736308|737422.2|736422.2|737308|736308|34
1621501830000|2021-05-20 09:10:30|737312.6|736312.6|737262|736262|737312.6|736312.6|737247.1|736247.1|37
1621501840000|2021-05-20 09:10:40|737257|736257|737249.2|736249.2|737271.7|736271.7|737238.3|736238.3|38
1621501850000|2021-05-20 09:10:50|737254|736254|736958.6|735958.6|737479|736271.3|736958.6|735479|38
1621501860000|2021-05-20 09:11:00|737439.9|735439.9|737343.9|735343.9|737439.9|735888.1|736859.1|735343.4|37
1621501870000|2021-05-20 09:11:10|737346.3|735346.3|736848.1|735848.1|737519.4|736024.3|736842.7|735346.3|37
1621501880000|2021-05-20 09:11:20|736847.2|735847.2|736949|735949|736977.2|735977.2|736837.4|735837.4|35
1621501890000|2021-05-20 09:11:30|736956|735956|736986.7|735986.7|737490.7|735986.7|736938.4|735480.8|30
1621501900000|2021-05-20 09:11:40|736984.7|735984.7|736951|735951|736984.7|735984.7|736951|735951|29
1621501910000|2021-05-20 09:11:50|736953.5|735953.5|737009.4|736009.4|737449.1|736010.1|736948.1|735449.1|30
1621501920000|2021-05-20 09:12:00|737019.9|736019.9|737110.6|736110.6|737110.6|736110.6|736995.3|735995.3|38
1621501930000|2021-05-20 09:12:10|737087.7|736087.7|737045.9|736045.9|737096.5|736096.5|737045.9|736045.9|32
1621501940000|2021-05-20 09:12:20|736996.3|735996.3|737018.2|736018.2|737026.7|736026.7|736976.4|735976.4|37
1621501950000|2021-05-20 09:12:30|737018.7|736018.7|736984.8|735984.8|737019.5|736019.5|736972.5|735972.5|35
1621501960000|2021-05-20 09:12:40|736987.6|735987.6|737041|736041|737041|736041|736982.1|735982.1|33
1621501970000|2021-05-20 09:12:50|737038.2|736038.2|737074|736074|737083.6|736083.6|737022.5|736022.5|37
1621501980000|2021-05-20 09:13:00|737063.2|736063.2|737027.6|736027.6|737063.2|736063.2|737012.1|736012.1|29
1621501990000|2021-05-20 09:13:10|737027.1|736027.1|737207|736207|737207|736207|736991.5|735991.5|40
1621502000000|2021-05-20 09:13:20|737208.7|736208.7|737011.5|736011.5|737208.7|736208.7|736985.1|735985.1|35
1621502010000|2021-05-20 09:13:30|737003.8|736003.8|737001.7|736001.7|737007.2|736007.2|736992|735992|29
1621502020000|2021-05-20 09:13:40|737004.3|736004.3|737140.4|736140.4|737141.6|736141.6|737001.7|736001.7|38
1621502030000|2021-05-20 09:13:50|737118.6|736118.6|736998.7|735998.7|737623.5|736119.4|736992.5|735623.5|35
1621502040000|2021-05-20 09:14:00|736982.5|735982.5|737135.8|736135.8|737141.2|736141.2|736979.6|735979.6|38
1621502050000|2021-05-20 09:14:10|737136.2|736136.2|737140.9|736140.9|737201.5|736201.5|737120.1|736120.1|36
1621502060000|2021-05-20 09:14:20|737147.2|736147.2|737137.8|736137.8|737155|736155|737130.6|736130.6|34
1621502070000|2021-05-20 09:14:30|737130.2|736130.2|737140.5|736140.5|737140.5|736140.5|737100.8|736100.8|28
1621502080000|2021-05-20 09:14:40|737142.1|736142.1|737122.6|736122.6|737145.9|736145.9|737113.6|736113.6|34
1621502090000|2021-05-20 09:14:50|737122.9|736122.9|737123.3|736123.3|737136|736136|737116.5|736116.5|33
1621502100000|2021-05-20 09:15:00|737117|736117|737135.6|736135.6|737135.6|736135.6|737117|736117|35
1621502110000|2021-05-20 09:15:10|737121.4|736121.4|737113.5|736113.5|737142.9|736142.9|737112.7|736112.7|30
1621502120000|2021-05-20 09:15:20|737112.2|736112.2|737131|736131|737142.8|736142.8|737103.3|736103.3|29
1621502130000|2021-05-20 09:15:30|737134.1|736134.1|737119.7|736119.7|737136|736136|737119.7|736119.7|30
1621502140000|2021-05-20 09:15:40|737119|736119|737137|736137|737144.6|736144.6|737117.5|736117.5|30
1621502150000|2021-05-20 09:15:50|737130.7|736130.7|737141.4|736141.4|737151|736151|737122.2|736122.2|31
1621502160000|2021-05-20 09:16:00|737126|736126|737137.1|736137.1|737148.2|736148.2|737126|736126|27
1621502170000|2021-05-20 09:16:10|737145|736145|737137|736137|737145|736145|737118.4|736118.4|28
1621502180000|2021-05-20 09:16:20|737136.9|736136.9|737166|736166|737181.5|736181.5|737136.9|736136.9|24
1621502190000|2021-05-20 09:16:30|737164.9|736164.9|737161.4|736161.4|737165.7|736165.7|737144.9|736144.9|25
1621502200000|2021-05-20 09:16:40|737162.8|736162.8|737126.7|736126.7|737166.4|736166.4|737088|736088|34
1621502210000|2021-05-20 09:16:50|737126.1|736126.1|737112.4|736112.4|737126.1|736126.1|737050.5|736050.5|33
1621502220000|2021-05-20 09:17:00|737114.2|736114.2|737056.8|736056.8|737114.2|736114.2|737037.5|736037.5|30
1621502230000|2021-05-20 09:17:10|737056.5|736056.5|737109.1|736109.1|737109.1|736109.1|737056.1|736056.1|36
1621502240000|2021-05-20 09:17:20|737112.1|736112.1|737142.8|736142.8|737153.7|736153.7|737112.1|736112.1|33
1621502250000|2021-05-20 09:17:30|737145.8|736145.8|737140|736140|737641.9|736149.9|737131.9|735641.4|31
1621502260000|2021-05-20 09:17:40|737138.9|736138.9|737165.5|736165.5|737165.5|736165.5|737137.2|736137.2|28
1621502270000|2021-05-20 09:17:50|737166.8|736166.8|737312.9|736312.9|737328.6|736328.6|737161.1|736161.1|36
1621502280000|2021-05-20 09:18:00|737310.2|736310.2|737271|736271|737322.8|736322.8|737262.2|736262.2|38
1621502290000|2021-05-20 09:18:10|737268.7|736268.7|737270.1|736270.1|737276.6|736276.6|737255.9|736255.9|33
1621502300000|2021-05-20 09:18:20|737269.9|736269.9|737353.4|736353.4|737361.5|736361.5|737269.9|736269.9|32
1621502310000|2021-05-20 09:18:30|737355.4|736355.4|737339.6|736339.6|737363.1|736363.1|737337.9|736337.9|32
1621502320000|2021-05-20 09:18:40|737350.5|736350.5|737322.7|736322.7|737365.8|736365.8|737322.7|736322.7|33
1621502330000|2021-05-20 09:18:50|737322.6|736322.6|737360.9|736360.9|737361.3|736361.3|737322.6|736322.6|28
1621502340000|2021-05-20 09:19:00|737364.6|736364.6|737451.8|736451.8|737456.9|736456.9|737358.1|736358.1|35
1621502350000|2021-05-20 09:19:10|737451.1|736451.1|737473.9|736473.9|737474.3|736474.3|737450|736450|38
1621502360000|2021-05-20 09:19:20|737473.4|736473.4|737475.1|736475.1|737475.2|736475.2|737471.9|736471.9|21
1621502370000|2021-05-20 09:19:30|737475.7|736475.7|737455.4|736455.4|737486.7|736486.7|737447.4|736447.4|27
1621502380000|2021-05-20 09:19:40|737456.4|736456.4|737381.5|736381.5|737456.4|736456.4|737361.4|736361.4|31
1621502390000|2021-05-20 09:19:50|737377.3|736377.3|737380.8|736380.8|737381.4|736381.4|737373.8|736373.8|31
1621502400000|2021-05-20 09:20:00|737377.3|736377.3|737381.5|736381.5|737386.5|736386.5|737366.9|736366.9|34
1621502410000|2021-05-20 09:20:10|737381.2|736381.2|737377.7|736377.7|737390.9|736390.9|737374.9|736374.9|26
1621502420000|2021-05-20 09:20:20|737377.9|736377.9|737386.1|736386.1|737395|736395|737377.9|736377.9|25
1621502430000|2021-05-20 09:20:30|737389.9|736389.9|737377|736377|737403|736403|737376.7|736376.7|36
1621502440000|2021-05-20 09:20:40|737375.1|736375.1|737363.5|736363.5|737382.1|736382.1|737352.4|736352.4|35
1621502450000|2021-05-20 09:20:50|737364.5|736364.5|737374.3|736374.3|737374.3|736374.3|737364|736364|26
1621502460000|2021-05-20 09:21:00|737369.1|736369.1|737276.7|736276.7|737369.1|736369.1|737256.6|736256.6|34
1621502470000|2021-05-20 09:21:10|737279.4|736279.4|737206.8|736206.8|737305.7|736305.7|737206.8|736206.8|31
1621502480000|2021-05-20 09:21:20|737179.8|736179.8|737214.9|736214.9|737246|736246|737149.8|736149.8|32
1621502490000|2021-05-20 09:21:30|737202.5|736202.5|737278|736278|737301.2|736301.2|737202.5|736202.5|32
1621502500000|2021-05-20 09:21:40|737277.8|736277.8|737332|736332|737339.8|736339.8|737276.6|736276.6|31
1621502510000|2021-05-20 09:21:50|737334|736334|737321.4|736321.4|737334.7|736334.7|737312.6|736312.6|24
1621502520000|2021-05-20 09:22:00|737320.2|736320.2|737340.5|736340.5|737350.3|736350.3|737320.2|736320.2|35
1621502530000|2021-05-20 09:22:10|737340.8|736340.8|737354.3|736354.3|737380.4|736380.4|737340.8|736340.8|34
1621502540000|2021-05-20 09:22:20|737355.5|736355.5|737475.2|736475.2|737496.1|736496.1|737355.5|736355.5|34
1621502550000|2021-05-20 09:22:30|737466.8|736466.8|737410.1|736410.1|737493.2|736493.2|737388|736388|38
1621502560000|2021-05-20 09:22:40|737410|736410|737461.4|736461.4|737464.9|736464.9|737408.1|736408.1|30
1621502570000|2021-05-20 09:22:50|737459.1|736459.1|737453.5|736453.5|737462.5|736462.5|737423.5|736423.5|28
1621502580000|2021-05-20 09:23:00|737445.8|736445.8|737467.1|736467.1|737470.8|736470.8|737444.5|736444.5|29
1621502590000|2021-05-20 09:23:10|737466.1|736466.1|737563.8|736563.8|737563.8|736563.8|737466.1|736466.1|35
1621502600000|2021-05-20 09:23:20|737561.2|736561.2|737597.7|736597.7|737608.1|736608.1|737550.1|736550.1|33
1621502610000|2021-05-20 09:23:30|737603.9|736603.9|737540.4|736540.4|737603.9|736603.9|737538.4|736538.4|36
1621502620000|2021-05-20 09:23:40|737547.3|736547.3|737594.3|736594.3|737613.1|736613.1|737539.8|736539.8|33
1621502630000|2021-05-20 09:23:50|737595.7|736595.7|737563.2|736563.2|737625.4|736625.4|737549|736549|33
1621502640000|2021-05-20 09:24:00|737566.5|736566.5|737588.8|736588.8|737593.2|736593.2|737552.6|736552.6|31
1621502650000|2021-05-20 09:24:10|737590.3|736590.3|737579.4|736579.4|737590.3|736590.3|737571.8|736571.8|33
1621502660000|2021-05-20 09:24:20|737584.7|736584.7|737594.1|736594.1|737601.6|736601.6|737584.4|736584.4|31
1621502670000|2021-05-20 09:24:30|737556|736556|737546.4|736546.4|737602.8|736602.8|737492.8|736492.8|37
1621502680000|2021-05-20 09:24:40|737555.9|736555.9|737452.2|736452.2|737574.1|736574.1|737442|736442|35
1621502690000|2021-05-20 09:24:50|737455.7|736455.7|737378|736378|737982.5|736530|737378|735966.5|39
1621502700000|2021-05-20 09:25:00|737368.5|736368.5|737269|736269|737902.9|736423.2|737232.6|735902.9|39
1621502710000|2021-05-20 09:25:10|737284.5|736284.5|737379.4|736379.4|737388.5|736388.5|737256|736256|36
1621502720000|2021-05-20 09:25:20|737371.6|736371.6|737414.1|736414.1|737414.1|736414.1|737351.8|736351.8|32
1621502730000|2021-05-20 09:25:30|737415.4|736415.4|737285.8|736285.8|737423.8|736423.8|737261.2|736261.2|35
1621502740000|2021-05-20 09:25:40|737286.5|736286.5|737474|736474|737911.5|736474|737285.6|735911.5|37
1621502750000|2021-05-20 09:25:50|737470|736470|737426.1|736426.1|737906.3|736491.4|737387.7|735906.3|34
1621502760000|2021-05-20 09:26:00|737429.3|736429.3|737451.9|736451.9|737452.8|736452.8|737399.6|736399.6|33
1621502770000|2021-05-20 09:26:10|737456.4|736456.4|737330.9|736330.9|737465.5|736465.5|737307.2|736307.2|29
1621502780000|2021-05-20 09:26:20|737326.3|736326.3|737204.3|736204.3|737332.2|736332.2|737165.8|736165.8|32
1621502790000|2021-05-20 09:26:30|737210.5|736210.5|737118.5|736118.5|737252|736252|737095.1|736095.1|36
1621502800000|2021-05-20 09:26:40|737130.1|736130.1|737069.2|736069.2|737135.4|736135.4|737068.3|736068.3|35
1621502810000|2021-05-20 09:26:50|737069.4|736069.4|736984.3|735984.3|737083|736083|736972.6|735972.6|34
1621502820000|2021-05-20 09:27:00|736984|735984|737019.2|736019.2|737040.4|736040.4|736982.3|735982.3|33
1621502830000|2021-05-20 09:27:10|737019.6|736019.6|736987.1|735987.1|737030|736030|736980|735980|33
1621502840000|2021-05-20 09:27:20|736991.7|735991.7|736993|735993|737006.5|736006.5|736974.1|735974.1|28
1621502850000|2021-05-20 09:27:30|736987.8|735987.8|737018|736018|737057.2|736057.2|736914.7|735914.7|37
1621502860000|2021-05-20 09:27:40|737024.8|736024.8|737015.6|736015.6|737065.4|736065.4|737006.1|736006.1|37
1621502870000|2021-05-20 09:27:50|737025.8|736025.8|737064.8|736064.8|737110.6|736110.6|737013.5|736013.5|40
1621502880000|2021-05-20 09:28:00|737080.3|736080.3|737045.5|736045.5|737081.3|736081.3|737038|736038|33
1621502890000|2021-05-20 09:28:10|737043.9|736043.9|737048.5|736048.5|737060.3|736060.3|737041.8|736041.8|34
1621502900000|2021-05-20 09:28:20|737049.4|736049.4|736880.7|735880.7|737064.1|736064.1|736874.4|735874.4|36
1621502910000|2021-05-20 09:28:30|736864.2|735864.2|736850.6|735850.6|736875.1|735875.1|736828.6|735828.6|31
1621502920000|2021-05-20 09:28:40|736861.4|735861.4|736747.5|735747.5|736908.5|735908.5|736734.6|735734.6|37
1621502930000|2021-05-20 09:28:50|736745.9|735745.9|736698.9|735698.9|736754.5|735754.5|736650.3|735650.3|34
1621502940000|2021-05-20 09:29:00|736688.2|735688.2|736696.7|735696.7|736706.3|735706.3|736568.7|735568.7|33
1621502950000|2021-05-20 09:29:10|736705.7|735705.7|736703.6|735703.6|736717.8|735717.8|736684.7|735684.7|37
1621502960000|2021-05-20 09:29:20|736715.5|735715.5|736706|735706|736839.9|735839.9|736701.7|735701.7|34
1621502970000|2021-05-20 09:29:30|736710.8|735710.8|736652.6|735652.6|736711.2|735711.2|736593.5|735593.5|34
1621502980000|2021-05-20 09:29:40|736651.7|735651.7|736795.4|735795.4|736801.9|735801.9|736651.7|735651.7|36
1621502990000|2021-05-20 09:29:50|736797|735797|736745.6|735745.6|737272.5|735892.2|736737.9|735261.9|31
1621503000000|2021-05-20 09:30:00|736750.8|735750.8|736857.6|735857.6|736857.6|735857.6|736749.3|735749.3|37
1621503010000|2021-05-20 09:30:10|736853.7|735853.7|736976.1|735976.1|736976.1|735976.1|736853.7|735853.7|38
1621503020000|2021-05-20 09:30:20|736995.1|735995.1|736992.1|735992.1|737021.4|736021.4|736976.5|735976.5|29
1621503030000|2021-05-20 09:30:30|736999.9|735999.9|737024.9|736024.9|737097.7|736097.7|736979.6|735979.6|36
1621503040000|2021-05-20 09:30:40|737044.5|736044.5|737038.9|736038.9|737122.2|736122.2|737009.9|736009.9|39
1621503050000|2021-05-20 09:30:50|737059.1|736059.1|737145.6|736145.6|737147.4|736147.4|737052.2|736052.2|38
1621503060000|2021-05-20 09:31:00|737131.4|736131.4|737123|736123|737196.1|736196.1|737107.2|736107.2|38
1621503070000|2021-05-20 09:31:10|737123.5|736123.5|737118|736118|737139.9|736139.9|737116.7|736116.7|34
1621503080000|2021-05-20 09:31:20|737123.2|736123.2|737180.8|736180.8|737193.9|736193.9|737118.4|736118.4|25
1621503090000|2021-05-20 09:31:30|737182.7|736182.7|737183.9|736183.9|737192.1|736192.1|737170.3|736170.3|27
1621503100000|2021-05-20 09:31:40|737183.4|736183.4|737266.7|736266.7|737266.7|736266.7|737180.9|736180.9|34
1621503110000|2021-05-20 09:31:50|737263.6|736263.6|737251|736251|737271|736271|737240.7|736240.7|33
1621503120000|2021-05-20 09:32:00|737254.5|736254.5|737216.5|736216.5|737258.9|736258.9|737155.5|736155.5|37
1621503130000|2021-05-20 09:32:10|737235.3|736235.3|737228.8|736228.8|737283.7|736283.7|737217.9|736217.9|29
1621503140000|2021-05-20 09:32:20|737226.5|736226.5|737215.9|736215.9|737233.6|736233.6|737205.6|736205.6|23
1621503150000|2021-05-20 09:32:30|737205.6|736205.6|737143.6|736143.6|737207.4|736207.4|737115.1|736115.1|37
1621503160000|2021-05-20 09:32:40|737148.6|736148.6|737164.2|736164.2|737173.4|736173.4|737141|736141|23
1621503170000|2021-05-20 09:32:50|737166.2|736166.2|737179.7|736179.7|737231.7|736231.7|737157.2|736157.2|30
1621503180000|2021-05-20 09:33:00|737181.1|736181.1|737167.9|736167.9|737183.1|736183.1|737167.9|736167.9|29
1621503190000|2021-05-20 09:33:10|737167.4|736167.4|737166.4|736166.4|737177.3|736177.3|737166.1|736166.1|29
1621503200000|2021-05-20 09:33:20|737167.7|736167.7|737168.3|736168.3|737172.1|736172.1|737163.6|736163.6|29
1621503210000|2021-05-20 09:33:30|737166.1|736166.1|737083.9|736083.9|737166.1|736166.1|737073.2|736073.2|31
1621503220000|2021-05-20 09:33:40|737084|736084|737087.1|736087.1|737098.5|736098.5|737070.3|736070.3|34
1621503230000|2021-05-20 09:33:50|737079.5|736079.5|737107.5|736107.5|737117.1|736117.1|737073|736073|34
1621503240000|2021-05-20 09:34:00|737110.1|736110.1|737104.7|736104.7|737110.9|736110.9|737092.8|736092.8|26
1621503250000|2021-05-20 09:34:10|737107.9|736107.9|737106.6|736106.6|737112.2|736112.2|737095|736095|19
1621503260000|2021-05-20 09:34:20|737107.7|736107.7|737099.4|736099.4|737113.4|736113.4|737086.8|736086.8|17
1621503270000|2021-05-20 09:34:30|737099.8|736099.8|737140.5|736140.5|737140.5|736140.5|737088.8|736088.8|28
1621503280000|2021-05-20 09:34:40|737142.6|736142.6|737151.5|736151.5|737151.5|736151.5|737127.4|736127.4|28
1621503290000|2021-05-20 09:34:50|737156.5|736156.5|737162.2|736162.2|737165.4|736165.4|737133.2|736133.2|34
1621503300000|2021-05-20 09:35:00|737159.8|736159.8|737120.9|736120.9|737159.8|736159.8|737116.7|736116.7|24
1621503310000|2021-05-20 09:35:10|737095.8|736095.8|737095.7|736095.7|737125|736125|737065.4|736065.4|35
1621503320000|2021-05-20 09:35:20|737084.8|736084.8|737123.6|736123.6|737124.2|736124.2|737084.8|736084.8|21
1621503330000|2021-05-20 09:35:30|737134.1|736134.1|737099.7|736099.7|737134.1|736134.1|737092.6|736092.6|32
1621503340000|2021-05-20 09:35:40|737105.3|736105.3|737106|736106|737115.5|736115.5|737105.3|736105.3|27
1621503350000|2021-05-20 09:35:50|737109.4|736109.4|737116.6|736116.6|737119.6|736119.6|737108.3|736108.3|26
1621503360000|2021-05-20 09:36:00|737111.3|736111.3|737115.7|736115.7|737116.7|736116.7|737053|736053|30
1621503370000|2021-05-20 09:36:10|737120.8|736120.8|737184.9|736184.9|737187.9|736187.9|737113.7|736113.7|36
1621503380000|2021-05-20 09:36:20|737186.6|736186.6|737189.4|736189.4|737221.1|736221.1|737176.7|736176.7|28
1621503390000|2021-05-20 09:36:30|737206.3|736206.3|737188.4|736188.4|737212.5|736212.5|737183.8|736183.8|30
1621503400000|2021-05-20 09:36:40|737187.5|736187.5|737188|736188|737192.8|736192.8|737148.4|736148.4|33
1621503410000|2021-05-20 09:36:50|737191.3|736191.3|737239.9|736239.9|737239.9|736239.9|737185.8|736185.8|29
1621503420000|2021-05-20 09:37:00|737240.1|736240.1|737239|736239|737241|736241|737216.9|736216.9|28
1621503430000|2021-05-20 09:37:10|737241.7|736241.7|737256.4|736256.4|737261.9|736261.9|737240.8|736240.8|29
1621503440000|2021-05-20 09:37:20|737264.8|736264.8|737263|736263|737267.9|736267.9|737258.2|736258.2|29
1621503450000|2021-05-20 09:37:30|737258.5|736258.5|737258.7|736258.7|737266.9|736266.9|737246.1|736246.1|29
1621503460000|2021-05-20 09:37:40|737259|736259|737256.1|736256.1|737267.8|736267.8|737228.6|736228.6|30
1621503470000|2021-05-20 09:37:50|737259|736259|737252.4|736252.4|737259.2|736259.2|737247.3|736247.3|25
1621503480000|2021-05-20 09:38:00|737250.5|736250.5|737248.1|736248.1|737257.3|736257.3|737232.1|736232.1|24
1621503490000|2021-05-20 09:38:10|737250.7|736250.7|737272.6|736272.6|737274.5|736274.5|737235.2|736235.2|31
1621503500000|2021-05-20 09:38:20|737262.3|736262.3|737258.7|736258.7|737283.6|736283.6|737248.9|736248.9|33
1621503510000|2021-05-20 09:38:30|737252.4|736252.4|737246.4|736246.4|737267.4|736267.4|737238|736238|30
1621503520000|2021-05-20 09:38:40|737248.1|736248.1|737249.1|736249.1|737255.8|736255.8|737241.8|736241.8|21
1621503530000|2021-05-20 09:38:50|737249|736249|737249.3|736249.3|737253.2|736253.2|737236.7|736236.7|31
1621503540000|2021-05-20 09:39:00|737246.5|736246.5|737265.2|736265.2|737271.9|736271.9|737246.5|736246.5|35
1621503550000|2021-05-20 09:39:10|737267.7|736267.7|737243.4|736243.4|737275.9|736275.9|737242.4|736242.4|27
1621503560000|2021-05-20 09:39:20|737247.8|736247.8|737270.2|736270.2|737270.8|736270.8|737245.6|736245.6|29
1621503570000|2021-05-20 09:39:30|737265.9|736265.9|737279.4|736279.4|737284.3|736284.3|737264.7|736264.7|32
1621503580000|2021-05-20 09:39:40|737278|736278|737239.4|736239.4|737335.3|736335.3|737239.4|736239.4|34
1621503590000|2021-05-20 09:39:50|737253|736253|737314.9|736314.9|737317.5|736317.5|737251.6|736251.6|28
1621503600000|2021-05-20 09:40:00|737319.5|736319.5|737314.8|736314.8|737337.4|736337.4|737300.3|736300.3|31
1621503610000|2021-05-20 09:40:10|737318.5|736318.5|737236.3|736236.3|737320.9|736320.9|737222.2|736222.2|32
1621503620000|2021-05-20 09:40:20|737236.9|736236.9|737254.9|736254.9|737283.5|736283.5|737233.4|736233.4|26
1621503630000|2021-05-20 09:40:30|737258.5|736258.5|737250.8|736250.8|737258.5|736258.5|737242|736242|20
1621503640000|2021-05-20 09:40:40|737251.2|736251.2|737248.4|736248.4|737251.6|736251.6|737237.1|736237.1|24
1621503650000|2021-05-20 09:40:50|737247.3|736247.3|737241.1|736241.1|737249.3|736249.3|737241.1|736241.1|24
1621503660000|2021-05-20 09:41:00|737237.4|736237.4|737219.5|736219.5|737242.3|736242.3|737203|736203|25
1621503670000|2021-05-20 09:41:10|737218.2|736218.2|737186.9|736186.9|737231.8|736231.8|737161.3|736161.3|28
1621503680000|2021-05-20 09:41:20|737184.8|736184.8|737218.3|736218.3|737241.8|736241.8|737176.5|736176.5|20
1621503690000|2021-05-20 09:41:30|737215.9|736215.9|737326.9|736326.9|737333.2|736333.2|737207|736207|27
1621503700000|2021-05-20 09:41:40|737329.2|736329.2|737353.9|736353.9|737361.9|736361.9|737318.7|736318.7|29
1621503710000|2021-05-20 09:41:50|737355.7|736355.7|737383.4|736383.4|737385|736385|737355.3|736355.3|23
1621503720000|2021-05-20 09:42:00|737382.2|736382.2|737458.1|736458.1|737474.1|736474.1|737379.3|736379.3|29
1621503730000|2021-05-20 09:42:10|737461.2|736461.2|737432.1|736432.1|737461.2|736461.2|737422.6|736422.6|26
1621503740000|2021-05-20 09:42:20|737431.8|736431.8|737480.7|736480.7|737480.7|736480.7|737422.9|736422.9|22
1621503750000|2021-05-20 09:42:30|737481.1|736481.1|737461.6|736461.6|737483.2|736483.2|737457.5|736457.5|26
1621503760000|2021-05-20 09:42:40|737463.7|736463.7|737458.3|736458.3|737463.7|736463.7|737446.8|736446.8|25
1621503770000|2021-05-20 09:42:50|737458.7|736458.7|737447.4|736447.4|737465.2|736465.2|737447.4|736447.4|20
1621503780000|2021-05-20 09:43:00|737443.7|736443.7|737473.2|736473.2|737476.8|736476.8|737443.7|736443.7|27
1621503790000|2021-05-20 09:43:10|737476.3|736476.3|737480.7|736480.7|737486.6|736486.6|737471.7|736471.7|25
1621503800000|2021-05-20 09:43:20|737476.4|736476.4|737492.6|736492.6|737492.6|736492.6|737471.6|736471.6|21
1621503810000|2021-05-20 09:43:30|737482.3|736482.3|737453.3|736453.3|737484.6|736484.6|737440.3|736440.3|36
1621503820000|2021-05-20 09:43:40|737458.6|736458.6|737461.6|736461.6|737467.4|736467.4|737457.5|736457.5|26
1621503830000|2021-05-20 09:43:50|737459.3|736459.3|737292.4|736292.4|737468.5|736468.5|737292.4|736292.4|34
1621503840000|2021-05-20 09:44:00|737286.9|736286.9|737454.7|736454.7|737485.5|736485.5|737286.9|736286.9|36
1621503850000|2021-05-20 09:44:10|737453.3|736453.3|737331|736331|737453.3|736453.3|737323|736323|38
1621503860000|2021-05-20 09:44:20|737330.1|736330.1|737417.3|736417.3|737441.8|736441.8|737329.5|736329.5|34
1621503870000|2021-05-20 09:44:30|737413.5|736413.5|737411|736411|737442.9|736442.9|737402.4|736402.4|27
1621503880000|2021-05-20 09:44:40|737412.5|736412.5|737382.6|736382.6|737418.6|736418.6|737382.6|736382.6|23
1621503890000|2021-05-20 09:44:50|737397.5|736397.5|737401.5|736401.5|737405|736405|737378.8|736378.8|27
1621503900000|2021-05-20 09:45:00|737389.4|736389.4|737423.8|736423.8|737426.5|736426.5|737389.4|736389.4|26
1621503910000|2021-05-20 09:45:10|737423.5|736423.5|737447.2|736447.2|737457.2|736457.2|737423.5|736423.5|30
1621503920000|2021-05-20 09:45:20|737443|736443|737447.9|736447.9|737450.7|736450.7|737425.7|736425.7|32
1621503930000|2021-05-20 09:45:30|737448.7|736448.7|737343.6|736343.6|737461.5|736461.5|737330.4|736330.4|32
1621503940000|2021-05-20 09:45:40|737347.8|736347.8|737360.9|736360.9|737365.2|736365.2|737344.2|736344.2|25
1621503950000|2021-05-20 09:45:50|737363.1|736363.1|737269.9|736269.9|737367.9|736367.9|737246.2|736246.2|35
1621503960000|2021-05-20 09:46:00|737262.5|736262.5|737312.5|736312.5|737312.5|736312.5|737251.8|736251.8|36
1621503970000|2021-05-20 09:46:10|737292.7|736292.7|737333.6|736333.6|737353.7|736353.7|737292.7|736292.7|31
1621503980000|2021-05-20 09:46:20|737353|736353|737388.2|736388.2|737394.6|736394.6|737345.2|736345.2|29
1621503990000|2021-05-20 09:46:30|737380.3|736380.3|737397.9|736397.9|737402.5|736402.5|737377.8|736377.8|25
1621504000000|2021-05-20 09:46:40|737398.2|736398.2|737413.1|736413.1|737413.1|736413.1|737396.4|736396.4|31
1621504010000|2021-05-20 09:46:50|737412.4|736412.4|737397.6|736397.6|737412.4|736412.4|737394.8|736394.8|25
1621504020000|2021-05-20 09:47:00|737394.7|736394.7|737398.7|736398.7|737402.3|736402.3|737390.2|736390.2|28
1621504030000|2021-05-20 09:47:10|737397.2|736397.2|737376.6|736376.6|737402.7|736402.7|737376.6|736376.6|30
1621504040000|2021-05-20 09:47:20|737368.6|736368.6|737320.4|736320.4|737389.2|736389.2|737305.1|736305.1|31
1621504050000|2021-05-20 09:47:30|737317.6|736317.6|737328.8|736328.8|737328.8|736328.8|737299.8|736299.8|30
1621504060000|2021-05-20 09:47:40|737324.1|736324.1|737269.6|736269.6|737324.8|736324.8|737251.3|736251.3|35
1621504070000|2021-05-20 09:47:50|737257.7|736257.7|737243.7|736243.7|737257.7|736257.7|737186.4|736186.4|32
1621504080000|2021-05-20 09:48:00|737242.1|736242.1|737265.8|736265.8|737265.8|736265.8|737220|736220|26
1621504090000|2021-05-20 09:48:10|737267.8|736267.8|737227.3|736227.3|737267.8|736267.8|737217.8|736217.8|29
1621504100000|2021-05-20 09:48:20|737226.4|736226.4|737351.7|736351.7|737356.8|736356.8|737223.6|736223.6|27
1621504110000|2021-05-20 09:48:30|737346.7|736346.7|737348.4|736348.4|737352.8|736352.8|737339.5|736339.5|28
1621504120000|2021-05-20 09:48:40|737348.1|736348.1|737343.7|736343.7|737350.6|736350.6|737339.7|736339.7|19
1621504130000|2021-05-20 09:48:50|737345.2|736345.2|737356.4|736356.4|737356.6|736356.6|737341.4|736341.4|22
1621504140000|2021-05-20 09:49:00|737350.7|736350.7|737337|736337|737352.4|736352.4|737335.7|736335.7|22
1621504150000|2021-05-20 09:49:10|737338.6|736338.6|737355.9|736355.9|737360.2|736360.2|737338|736338|30
1621504160000|2021-05-20 09:49:20|737357.3|736357.3|737352|736352|737359.3|736359.3|737351.4|736351.4|20
1621504170000|2021-05-20 09:49:30|737351.8|736351.8|737354.9|736354.9|737354.9|736354.9|737336.3|736336.3|21
1621504180000|2021-05-20 09:49:40|737354.5|736354.5|737348.8|736348.8|737360.9|736360.9|737346.4|736346.4|26
1621504190000|2021-05-20 09:49:50|737350.2|736350.2|737215.6|736215.6|737350.2|736350.2|737210.6|736210.6|31
1621504200000|2021-05-20 09:50:00|737212.1|736212.1|737245.3|736245.3|737245.3|736245.3|737179|736179|32
1621504210000|2021-05-20 09:50:10|737243.3|736243.3|737216.7|736216.7|737246.6|736246.6|737212.8|736212.8|24
1621504220000|2021-05-20 09:50:20|737223.2|736223.2|737224.8|736224.8|737237.4|736237.4|737221|736221|24
1621504230000|2021-05-20 09:50:30|737244.1|736244.1|737267|736267|737267.7|736267.7|737226.2|736226.2|32
1621504240000|2021-05-20 09:50:40|737267.4|736267.4|737273.1|736273.1|737275.9|736275.9|737262.4|736262.4|29
1621504250000|2021-05-20 09:50:50|737273.9|736273.9|737287.4|736287.4|737318|736318|737271.8|736271.8|29
1621504260000|2021-05-20 09:51:00|737287.7|736287.7|737325.2|736325.2|737325.2|736325.2|737283.9|736283.9|28
1621504270000|2021-05-20 09:51:10|737321|736321|737323.4|736323.4|737328.8|736328.8|737319.8|736319.8|27
1621504280000|2021-05-20 09:51:20|737323.1|736323.1|737362|736362|737364.4|736364.4|737322.3|736322.3|24
1621504290000|2021-05-20 09:51:30|737355.1|736355.1|737354.2|736354.2|737355.1|736355.1|737316.6|736316.6|29
1621504300000|2021-05-20 09:51:40|737355.8|736355.8|737331.5|736331.5|737357.1|736357.1|737331.5|736331.5|29
1621504310000|2021-05-20 09:51:50|737337.6|736337.6|737301.5|736301.5|737337.6|736337.6|737296|736296|30
1621504320000|2021-05-20 09:52:00|737292.5|736292.5|737294.1|736294.1|737302.4|736302.4|737290.9|736290.9|25
1621504330000|2021-05-20 09:52:10|737292.7|736292.7|737291.1|736291.1|737302.8|736302.8|737289|736289|31
1621504340000|2021-05-20 09:52:20|737291.2|736291.2|737289.7|736289.7|737291.6|736291.6|737284.3|736284.3|16
1621504350000|2021-05-20 09:52:30|737287.4|736287.4|737296.1|736296.1|737298.7|736298.7|737281.1|736281.1|25
1621504360000|2021-05-20 09:52:40|737294.5|736294.5|737281.6|736281.6|737295.9|736295.9|737275.2|736275.2|21
1621504370000|2021-05-20 09:52:50|737285.4|736285.4|737281.7|736281.7|737288.3|736288.3|737278.3|736278.3|23
1621504380000|2021-05-20 09:53:00|737276.9|736276.9|737267.5|736267.5|737285.2|736285.2|737267.5|736267.5|25
1621504390000|2021-05-20 09:53:10|737276.9|736276.9|737252.3|736252.3|737277.7|736277.7|737247|736247|34
1621504400000|2021-05-20 09:53:20|737248.2|736248.2|737257|736257|737260.2|736260.2|737248.2|736248.2|21
1621504410000|2021-05-20 09:53:30|737254.4|736254.4|737184|736184|737254.4|736254.4|737141.4|736141.4|27
1621504420000|2021-05-20 09:53:40|737181.3|736181.3|737177.7|736177.7|737182.2|736182.2|737176.5|736176.5|26
1621504430000|2021-05-20 09:53:50|737177.9|736177.9|737178.7|736178.7|737180|736180|737173.9|736173.9|32
1621504440000|2021-05-20 09:54:00|737172.9|736172.9|737156.7|736156.7|737180.4|736180.4|737151.7|736151.7|28
1621504450000|2021-05-20 09:54:10|737156.2|736156.2|737148|736148|737158.7|736158.7|737125.6|736125.6|31
1621504460000|2021-05-20 09:54:20|737152.3|736152.3|737149.3|736149.3|737158.4|736158.4|737138.6|736138.6|30
1621504470000|2021-05-20 09:54:30|737136.8|736136.8|737181.2|736181.2|737181.2|736181.2|737136.8|736136.8|32
1621504480000|2021-05-20 09:54:40|737183.6|736183.6|737178.6|736178.6|737183.6|736183.6|737174.9|736174.9|23
1621504490000|2021-05-20 09:54:50|737168.4|736168.4|737175.7|736175.7|737179.5|736179.5|737166.8|736166.8|22
1621504500000|2021-05-20 09:55:00|737175.6|736175.6|737176.9|736176.9|737178.3|736178.3|737173.3|736173.3|18
1621504510000|2021-05-20 09:55:10|737175.5|736175.5|737198.4|736198.4|737203.3|736203.3|737175.5|736175.5|29
1621504520000|2021-05-20 09:55:20|737200.7|736200.7|737208.2|736208.2|737213.7|736213.7|737193.4|736193.4|26
1621504530000|2021-05-20 09:55:30|737217.1|736217.1|737250.2|736250.2|737250.3|736250.3|737217.1|736217.1|33
1621504540000|2021-05-20 09:55:40|737250.4|736250.4|737296.3|736296.3|737299.5|736299.5|737250.4|736250.4|33
1621504550000|2021-05-20 09:55:50|737296.9|736296.9|737291.4|736291.4|737296.9|736296.9|737287.6|736287.6|27
1621504560000|2021-05-20 09:56:00|737291.8|736291.8|737251|736251|737292.7|736292.7|737242.5|736242.5|33
1621504570000|2021-05-20 09:56:10|737248.2|736248.2|737256.5|736256.5|737256.5|736256.5|737247.1|736247.1|23
1621504580000|2021-05-20 09:56:20|737256.9|736256.9|737205.5|736205.5|737256.9|736256.9|737198.4|736198.4|35
1621504590000|2021-05-20 09:56:30|737210.2|736210.2|737197.3|736197.3|737212.3|736212.3|737195.6|736195.6|24
1621504600000|2021-05-20 09:56:40|737195.4|736195.4|737200|736200|737201|736201|737176.4|736176.4|28
1621504610000|2021-05-20 09:56:50|737200.1|736200.1|737259.9|736259.9|737259.9|736259.9|737197.5|736197.5|26
1621504620000|2021-05-20 09:57:00|737258.3|736258.3|737271.9|736271.9|737277|736277|737244.3|736244.3|32
1621504630000|2021-05-20 09:57:10|737291.6|736291.6|737292.9|736292.9|737296.1|736296.1|737283.3|736283.3|35
1621504640000|2021-05-20 09:57:20|737292.6|736292.6|737292.5|736292.5|737294.2|736294.2|737291.5|736291.5|15
1621504650000|2021-05-20 09:57:30|737282.3|736282.3|737292.4|736292.4|737294.6|736294.6|737282.3|736282.3|25
1621504660000|2021-05-20 09:57:40|737293.5|736293.5|737292.6|736292.6|737294.5|736294.5|737286|736286|24
1621504670000|2021-05-20 09:57:50|737292.5|736292.5|737314.4|736314.4|737314.4|736314.4|737287.8|736287.8|26
1621504680000|2021-05-20 09:58:00|737307.9|736307.9|737318.1|736318.1|737318.1|736318.1|737305.1|736305.1|25
1621504690000|2021-05-20 09:58:10|737317.5|736317.5|737318.4|736318.4|737319|736319|737315.3|736315.3|15
1621504700000|2021-05-20 09:58:20|737330.3|736330.3|737309.8|736309.8|737330.3|736330.3|737300.1|736300.1|25
1621504710000|2021-05-20 09:58:30|737311.6|736311.6|737350.7|736350.7|737352.3|736352.3|737265.5|736265.5|28
1621504720000|2021-05-20 09:58:40|737346.4|736346.4|737368.3|736368.3|737397.8|736397.8|737338.8|736338.8|27
1621504730000|2021-05-20 09:58:50|737368.2|736368.2|737368|736368|737374.9|736374.9|737351.7|736351.7|19
1621504740000|2021-05-20 09:59:00|737365.5|736365.5|737372.4|736372.4|737377|736377|737358.2|736358.2|19
1621504750000|2021-05-20 09:59:10|737371.2|736371.2|737391.7|736391.7|737394.7|736394.7|737370.3|736370.3|24
1621504760000|2021-05-20 09:59:20|737389.7|736389.7|737391|736391|737400.4|736400.4|737376.5|736376.5|26
1621504770000|2021-05-20 09:59:30|737379.1|736379.1|737396.8|736396.8|737408.9|736408.9|737379.1|736379.1|24
1621504780000|2021-05-20 09:59:40|737396.1|736396.1|737438|736438|737443.2|736443.2|737396.1|736396.1|26
1621504790000|2021-05-20 09:59:50|737437.6|736437.6|737457.4|736457.4|737462.1|736462.1|737436.8|736436.8|21
1621504800000|2021-05-20 10:00:00|737454.4|736454.4|737430.9|736430.9|737454.4|736454.4|737421.3|736421.3|30
1621504810000|2021-05-20 10:00:10|737433.4|736433.4|737448.8|736448.8|737452.5|736452.5|737431.7|736431.7|28
1621504820000|2021-05-20 10:00:20|737449.9|736449.9|737465.4|736465.4|737473.2|736473.2|737445|736445|25
1621504830000|2021-05-20 10:00:30|737466.4|736466.4|737402.6|736402.6|737467.6|736467.6|737398.1|736398.1|24
1621504840000|2021-05-20 10:00:40|737399.1|736399.1|737403.7|736403.7|737408.4|736408.4|737387.3|736387.3|30
1621504850000|2021-05-20 10:00:50|737404.5|736404.5|737422.2|736422.2|737425.3|736425.3|737398|736398|27
1621504860000|2021-05-20 10:01:00|737419.8|736419.8|737417.3|736417.3|737421.4|736421.4|737409.9|736409.9|29
1621504870000|2021-05-20 10:01:10|737411.9|736411.9|737417.2|736417.2|737422.2|736422.2|737408.7|736408.7|22
1621504880000|2021-05-20 10:01:20|737411|736411|737419.6|736419.6|737424.8|736424.8|737411|736411|20
1621504890000|2021-05-20 10:01:30|737417.2|736417.2|737406.7|736406.7|737421.9|736421.9|737392.3|736392.3|32
1621504900000|2021-05-20 10:01:40|737392.1|736392.1|737427.8|736427.8|737430.9|736430.9|737392.1|736392.1|16
1621504910000|2021-05-20 10:01:50|737427.1|736427.1|737442.4|736442.4|737448.6|736448.6|737427.1|736427.1|19
1621504920000|2021-05-20 10:02:00|737442.5|736442.5|737451.1|736451.1|737463.9|736463.9|737437.9|736437.9|29
1621504930000|2021-05-20 10:02:10|737450|736450|737455.4|736455.4|737462.9|736462.9|737444|736444|24
1621504940000|2021-05-20 10:02:20|737457.7|736457.7|737458.5|736458.5|737464.1|736464.1|737444.1|736444.1|28
1621504950000|2021-05-20 10:02:30|737456.8|736456.8|737459.6|736459.6|737462.5|736462.5|737443.8|736443.8|29
1621504960000|2021-05-20 10:02:40|737459.7|736459.7|737448.4|736448.4|737464.3|736464.3|737442.5|736442.5|19
1621504970000|2021-05-20 10:02:50|737446.9|736446.9|737450.4|736450.4|737452.5|736452.5|737435.8|736435.8|28
1621504980000|2021-05-20 10:03:00|737447.1|736447.1|737484.3|736484.3|737489.9|736489.9|737447.1|736447.1|31
1621504990000|2021-05-20 10:03:10|737482.6|736482.6|737460.4|736460.4|737482.6|736482.6|737446.7|736446.7|30
1621505000000|2021-05-20 10:03:20|737460.3|736460.3|737444.2|736444.2|737461.3|736461.3|737441.5|736441.5|27
1621505010000|2021-05-20 10:03:30|737439.3|736439.3|737445.8|736445.8|737448.8|736448.8|737437.8|736437.8|31
1621505020000|2021-05-20 10:03:40|737431.6|736431.6|737416.7|736416.7|737442.6|736442.6|737406.4|736406.4|32
1621505030000|2021-05-20 10:03:50|737415.5|736415.5|737377.4|736377.4|737417.9|736417.9|737361.3|736361.3|32
1621505040000|2021-05-20 10:04:00|737378.4|736378.4|737406|736406|737432.7|736432.7|737377.3|736377.3|27
1621505050000|2021-05-20 10:04:10|737406.5|736406.5|737385.1|736385.1|737423.7|736423.7|737382.5|736382.5|25
1621505060000|2021-05-20 10:04:20|737373.4|736373.4|737266.8|736266.8|737385.1|736385.1|737262.3|736262.3|37
1621505070000|2021-05-20 10:04:30|737253.7|736253.7|737278.2|736278.2|737288.5|736288.5|737250.9|736250.9|32
1621505080000|2021-05-20 10:04:40|737279.5|736279.5|737248.1|736248.1|737280.2|736280.2|737248.1|736248.1|29
1621505090000|2021-05-20 10:04:50|737251.6|736251.6|737238.9|736238.9|737257|736257|737232.4|736232.4|32
1621505100000|2021-05-20 10:05:00|737238.4|736238.4|737232.1|736232.1|737244.4|736244.4|737224.9|736224.9|25
1621505110000|2021-05-20 10:05:10|737231.3|736231.3|737231.9|736231.9|737239.4|736239.4|737223.4|736223.4|18
1621505120000|2021-05-20 10:05:20|737242.6|736242.6|737243.5|736243.5|737247.7|736247.7|737236.6|736236.6|20
1621505130000|2021-05-20 10:05:30|737252.4|736252.4|737242|736242|737252.4|736252.4|737240.4|736240.4|17
1621505140000|2021-05-20 10:05:40|737244|736244|737246.5|736246.5|737248.2|736248.2|737239.6|736239.6|15
1621505150000|2021-05-20 10:05:50|737249.5|736249.5|737247.5|736247.5|737254.1|736254.1|737237.1|736237.1|31
1621505160000|2021-05-20 10:06:00|737248|736248|737231.8|736231.8|737248|736248|737226.4|736226.4|24
1621505170000|2021-05-20 10:06:10|737235.3|736235.3|737229.4|736229.4|737235.3|736235.3|737219.6|736219.6|24
1621505180000|2021-05-20 10:06:20|737232.5|736232.5|737231.6|736231.6|737234|736234|737225|736225|20
1621505190000|2021-05-20 10:06:30|737231.5|736231.5|737229.6|736229.6|737234.8|736234.8|737222.8|736222.8|25
1621505200000|2021-05-20 10:06:40|737230|736230|737232.7|736232.7|737234.3|736234.3|737226.2|736226.2|21
1621505210000|2021-05-20 10:06:50|737242.9|736242.9|737233.2|736233.2|737243.7|736243.7|737229.4|736229.4|31
1621505220000|2021-05-20 10:07:00|737232|736232|737227.4|736227.4|737237.7|736237.7|737194.8|736194.8|32
1621505230000|2021-05-20 10:07:10|737226.2|736226.2|737215.3|736215.3|737236.5|736236.5|737210.7|736210.7|31
1621505240000|2021-05-20 10:07:20|737215.9|736215.9|737218.2|736218.2|737219.1|736219.1|737213.8|736213.8|24
1621505250000|2021-05-20 10:07:30|737217.3|736217.3|737204|736204|737226.9|736226.9|737180|736180|32
1621505260000|2021-05-20 10:07:40|737203.5|736203.5|737199|736199|737211.2|736211.2|737177.5|736177.5|32
1621505270000|2021-05-20 10:07:50|737175.9|736175.9|737182.5|736182.5|737191.5|736191.5|737175.9|736175.9|24
1621505280000|2021-05-20 10:08:00|737173.1|736173.1|737177.2|736177.2|737185.2|736185.2|737151.8|736151.8|34
1621505290000|2021-05-20 10:08:10|737176.9|736176.9|737183.8|736183.8|737193.6|736193.6|737175.8|736175.8|32
1621505300000|2021-05-20 10:08:20|737184.7|736184.7|737190.6|736190.6|737190.6|736190.6|737181.6|736181.6|26
1621505310000|2021-05-20 10:08:30|737180.6|736180.6|737165.4|736165.4|737181|736181|737163.6|736163.6|24
1621505320000|2021-05-20 10:08:40|737178.2|736178.2|737216.1|736216.1|737216.1|736216.1|737178.2|736178.2|27
1621505330000|2021-05-20 10:08:50|737218.4|736218.4|737237.1|736237.1|737239.7|736239.7|737209.9|736209.9|33
1621505340000|2021-05-20 10:09:00|737224.7|736224.7|737213.1|736213.1|737230.9|736230.9|737199.3|736199.3|34
1621505350000|2021-05-20 10:09:10|737215.4|736215.4|737219.1|736219.1|737229.2|736229.2|737210.5|736210.5|31
1621505360000|2021-05-20 10:09:20|737216.4|736216.4|737206.4|736206.4|737217.8|736217.8|737191.8|736191.8|22
1621505370000|2021-05-20 10:09:30|737204.9|736204.9|737208.8|736208.8|737219.3|736219.3|737200.2|736200.2|22
1621505380000|2021-05-20 10:09:40|737207.4|736207.4|737214.3|736214.3|737217.9|736217.9|737204.5|736204.5|29
1621505390000|2021-05-20 10:09:50|737213|736213|737287.6|736287.6|737288.3|736288.3|737213|736213|32
1621505400000|2021-05-20 10:10:00|737288|736288|737325.7|736325.7|737325.7|736325.7|737287.3|736287.3|33
1621505410000|2021-05-20 10:10:10|737324.8|736324.8|737304|736304|737324.8|736324.8|737264.6|736264.6|37
1621505420000|2021-05-20 10:10:20|737304.8|736304.8|737251|736251|737304.8|736304.8|737247|736247|31
1621505430000|2021-05-20 10:10:30|737239|736239|737257.8|736257.8|737262.3|736262.3|737230.1|736230.1|28
1621505440000|2021-05-20 10:10:40|737258.4|736258.4|737267|736267|737267.4|736267.4|737245|736245|24
1621505450000|2021-05-20 10:10:50|737265.8|736265.8|737254.5|736254.5|737289.2|736289.2|737245.5|736245.5|35
1621505460000|2021-05-20 10:11:00|737257.4|736257.4|737304.9|736304.9|737305.3|736305.3|737249.4|736249.4|25
1621505470000|2021-05-20 10:11:10|737303.3|736303.3|737317.6|736317.6|737318.3|736318.3|737293.7|736293.7|37
1621505480000|2021-05-20 10:11:20|737315.5|736315.5|737317.3|736317.3|737321.1|736321.1|737312.8|736312.8|27
1621505490000|2021-05-20 10:11:30|737301.8|736301.8|737278|736278|737311.4|736311.4|737272.7|736272.7|27
1621505500000|2021-05-20 10:11:40|737277.8|736277.8|737252.6|736252.6|737278|736278|737252.6|736252.6|31
1621505510000|2021-05-20 10:11:50|737247.9|736247.9|737250.8|736250.8|737258.7|736258.7|737247.2|736247.2|19
1621505520000|2021-05-20 10:12:00|737243.7|736243.7|737270.4|736270.4|737273|736273|737243.7|736243.7|32
1621505530000|2021-05-20 10:12:10|737271.6|736271.6|737287.5|736287.5|737288.3|736288.3|737260.2|736260.2|32
1621505540000|2021-05-20 10:12:20|737289.1|736289.1|737216.7|736216.7|737294|736294|737191.7|736191.7|32
1621505550000|2021-05-20 10:12:30|737228.9|736228.9|737210.5|736210.5|737230.6|736230.6|737203.8|736203.8|35
1621505560000|2021-05-20 10:12:40|737211|736211|737210.7|736210.7|737216.8|736216.8|737205.8|736205.8|24
1621505570000|2021-05-20 10:12:50|737214.1|736214.1|737211.7|736211.7|737217.4|736217.4|737207.1|736207.1|26
1621505580000|2021-05-20 10:13:00|737211.6|736211.6|737199.4|736199.4|737211.6|736211.6|737195.6|736195.6|29
1621505590000|2021-05-20 10:13:10|737199.6|736199.6|737206|736206|737206.3|736206.3|737195|736195|24
1621505600000|2021-05-20 10:13:20|737205.8|736205.8|737238.5|736238.5|737248.2|736248.2|737205.8|736205.8|33
1621505610000|2021-05-20 10:13:30|737233.2|736233.2|737232.9|736232.9|737242.2|736242.2|737214.9|736214.9|34
1621505620000|2021-05-20 10:13:40|737244.4|736244.4|737249.7|736249.7|737251.2|736251.2|737234.9|736234.9|33
1621505630000|2021-05-20 10:13:50|737242.5|736242.5|737239.5|736239.5|737244.4|736244.4|737232.2|736232.2|35
1621505640000|2021-05-20 10:14:00|737237.4|736237.4|737215.3|736215.3|737237.4|736237.4|737210.2|736210.2|27
1621505650000|2021-05-20 10:14:10|737205.7|736205.7|737231|736231|737231|736231|737205.7|736205.7|20
1621505660000|2021-05-20 10:14:20|737232.9|736232.9|737251.2|736251.2|737259.9|736259.9|737231.7|736231.7|29
1621505670000|2021-05-20 10:14:30|737247.2|736247.2|737234.1|736234.1|737262.7|736262.7|737228|736228|31
1621505680000|2021-05-20 10:14:40|737235.3|736235.3|737239.1|736239.1|737244.3|736244.3|737220|736220|22
1621505690000|2021-05-20 10:14:50|737233.6|736233.6|737245.4|736245.4|737247.6|736247.6|737230.7|736230.7|17
1621505700000|2021-05-20 10:15:00|737243.4|736243.4|737256.5|736256.5|737271.5|736271.5|737235.7|736235.7|27
1621505710000|2021-05-20 10:15:10|737259.4|736259.4|737247.6|736247.6|737274.9|736274.9|737240.6|736240.6|20
1621505720000|2021-05-20 10:15:20|737248.3|736248.3|737243.6|736243.6|737276|736276|737243.6|736243.6|27
1621505730000|2021-05-20 10:15:30|737246|736246|737259.2|736259.2|737259.2|736259.2|737246|736246|26
1621505740000|2021-05-20 10:15:40|737258.6|736258.6|737258.7|736258.7|737259.5|736259.5|737250.5|736250.5|23
1621505750000|2021-05-20 10:15:50|737262.6|736262.6|737258.6|736258.6|737265.8|736265.8|737243.5|736243.5|20
1621505760000|2021-05-20 10:16:00|737261|736261|737262.7|736262.7|737262.7|736262.7|737246.9|736246.9|27
1621505770000|2021-05-20 10:16:10|737262.6|736262.6|737250.5|736250.5|737270.9|736270.9|737247|736247|30
1621505780000|2021-05-20 10:16:20|737251.7|736251.7|737247.5|736247.5|737260.2|736260.2|737238.6|736238.6|14
1621505790000|2021-05-20 10:16:30|737242.3|736242.3|737158.8|736158.8|737253.7|736253.7|737150|736150|16
1621505800000|2021-05-20 10:16:40|737159.5|736159.5|737210.8|736210.8|737214|736214|737159.5|736159.5|37
1621505810000|2021-05-20 10:16:50|737209.5|736209.5|737254.2|736254.2|737254.2|736254.2|737203.1|736203.1|30
1621505820000|2021-05-20 10:17:00|737255.5|736255.5|737167.3|736167.3|737255.5|736255.5|737167.1|736167.1|27
1621505830000|2021-05-20 10:17:10|737165.5|736165.5|737191|736191|737191|736191|737162.5|736162.5|29
1621505840000|2021-05-20 10:17:20|737216|736216|737158.8|736158.8|737216.7|736216.7|737149.6|736149.6|29
1621505850000|2021-05-20 10:17:30|737158.2|736158.2|737195|736195|737198.9|736198.9|737154.9|736154.9|25
1621505860000|2021-05-20 10:17:40|737190.8|736190.8|737195.2|736195.2|737222.4|736222.4|737185.4|736185.4|24
1621505870000|2021-05-20 10:17:50|737195.4|736195.4|737120.1|736120.1|737195.4|736195.4|737099.1|736099.1|34
1621505880000|2021-05-20 10:18:00|737117.2|736117.2|737131.9|736131.9|737135.7|736135.7|737101.4|736101.4|32
1621505890000|2021-05-20 10:18:10|737137.7|736137.7|737100.6|736100.6|737137.7|736137.7|737063.4|736063.4|31
1621505900000|2021-05-20 10:18:20|737106.2|736106.2|737002.5|736002.5|737172.5|736172.5|737002.5|736002.5|34
1621505910000|2021-05-20 10:18:30|737024.6|736024.6|737045.1|736045.1|737089.6|736089.6|736999|735999|23
1621505920000|2021-05-20 10:18:40|737039.2|736039.2|737060.6|736060.6|737115|736115|737039.2|736039.2|28
1621505930000|2021-05-20 10:18:50|737056.1|736056.1|737195.7|736195.7|737248.7|736248.7|737043.6|736043.6|34
1621505940000|2021-05-20 10:19:00|737197.6|736197.6|737183.1|736183.1|737197.6|736197.6|737159|736159|29
1621505950000|2021-05-20 10:19:10|737182.4|736182.4|737047|736047|737182.4|736182.4|737047|736047|25
1621505960000|2021-05-20 10:19:20|737046.4|736046.4|737030.2|736030.2|737050.4|736050.4|737028.9|736028.9|31
1621505970000|2021-05-20 10:19:30|737027|736027|736978.5|735978.5|737027|736027|736975.2|735975.2|34
1621505980000|2021-05-20 10:19:40|736994.3|735994.3|737001.1|736001.1|737019.6|736019.6|736976.7|735976.7|29
1621505990000|2021-05-20 10:19:50|736999.5|735999.5|736974.4|735974.4|737000.5|736000.5|736974.4|735974.4|30
1621506000000|2021-05-20 10:20:00|736976|735976|736980.6|735980.6|736988.5|735988.5|736970.4|735970.4|29
1621506010000|2021-05-20 10:20:10|736980.8|735980.8|736979.2|735979.2|736986.7|735986.7|736977.5|735977.5|19
1621506020000|2021-05-20 10:20:20|736979.3|735979.3|736980.5|735980.5|736997.7|735997.7|736977.7|735977.7|26
1621506030000|2021-05-20 10:20:30|736982|735982|736996.6|735996.6|737013|736013|736959.3|735959.3|30
1621506040000|2021-05-20 10:20:40|736994.5|735994.5|736917.6|735917.6|736994.5|735994.5|736909.4|735909.4|31
1621506050000|2021-05-20 10:20:50|736951.2|735951.2|736916.6|735916.6|736990.5|735990.5|736914.5|735914.5|36
1621506060000|2021-05-20 10:21:00|736902.2|735902.2|736900|735900|736904.4|735904.4|736884.2|735884.2|31
1621506070000|2021-05-20 10:21:10|736901.2|735901.2|736919.5|735919.5|736921.9|735921.9|736899.9|735899.9|31
1621506080000|2021-05-20 10:21:20|736922.5|735922.5|736904.8|735904.8|737019.1|736019.1|736891.9|735891.9|34
1621506090000|2021-05-20 10:21:30|736904.9|735904.9|736947.9|735947.9|736957.4|735957.4|736883.6|735883.6|34
1621506100000|2021-05-20 10:21:40|736948.2|735948.2|736942.6|735942.6|736953.5|735953.5|736940.7|735940.7|19
1621506110000|2021-05-20 10:21:50|736942.2|735942.2|736930.8|735930.8|736952.9|735952.9|736930.8|735930.8|16
1621506120000|2021-05-20 10:22:00|736931.3|735931.3|736955.2|735955.2|736961.2|735961.2|736919.9|735919.9|32
1621506130000|2021-05-20 10:22:10|736953.6|735953.6|737085.3|736085.3|737089.1|736089.1|736953.6|735953.6|26
1621506140000|2021-05-20 10:22:20|737083.1|736083.1|737102.3|736102.3|737117.1|736117.1|737072.5|736072.5|30
1621506150000|2021-05-20 10:22:30|737098.6|736098.6|737099|736099|737102.2|736102.2|737070.8|736070.8|29
1621506160000|2021-05-20 10:22:40|737086.4|736086.4|737059|736059|737093.8|736093.8|737047.2|736047.2|27
1621506170000|2021-05-20 10:22:50|737058.6|736058.6|737106|736106|737142.8|736142.8|737058.6|736058.6|24
1621506180000|2021-05-20 10:23:00|737113.8|736113.8|737107|736107|737131.4|736131.4|737105.6|736105.6|29
1621506190000|2021-05-20 10:23:10|737100.5|736100.5|737090.1|736090.1|737109.2|736109.2|737085.5|736085.5|29
1621506200000|2021-05-20 10:23:20|737096.5|736096.5|737144.7|736144.7|737146.7|736146.7|737090.5|736090.5|25
1621506210000|2021-05-20 10:23:30|737156.8|736156.8|737118.8|736118.8|737159.4|736159.4|737100.6|736100.6|23
1621506220000|2021-05-20 10:23:40|737123.9|736123.9|737098.8|736098.8|737133.6|736133.6|737092.7|736092.7|26
1621506230000|2021-05-20 10:23:50|737104.3|736104.3|737125|736125|737133.9|736133.9|737104.3|736104.3|25
1621506240000|2021-05-20 10:24:00|737107.9|736107.9|737120.3|736120.3|737124.4|736124.4|737098|736098|25
1621506250000|2021-05-20 10:24:10|737115.2|736115.2|737124.4|736124.4|737145.7|736145.7|737115.2|736115.2|22
1621506260000|2021-05-20 10:24:20|737131|736131|737097.5|736097.5|737131|736131|737093.8|736093.8|23
1621506270000|2021-05-20 10:24:30|737079.2|736079.2|737052.1|736052.1|737079.2|736079.2|737049.8|736049.8|32
1621506280000|2021-05-20 10:24:40|737051.2|736051.2|737044.8|736044.8|737052.3|736052.3|737022.2|736022.2|28
1621506290000|2021-05-20 10:24:50|737050|736050|737142.4|736142.4|737146.7|736146.7|737046.6|736046.6|28
1621506300000|2021-05-20 10:25:00|737140|736140|737136|736136|737140|736140|737127.4|736127.4|25
1621506310000|2021-05-20 10:25:10|737139.7|736139.7|737076.6|736076.6|737139.7|736139.7|737076.6|736076.6|34
1621506320000|2021-05-20 10:25:20|737077|736077|737093.1|736093.1|737098.3|736098.3|737077|736077|22
1621506330000|2021-05-20 10:25:30|737096.7|736096.7|737126.1|736126.1|737126.1|736126.1|737087.8|736087.8|24
1621506340000|2021-05-20 10:25:40|737118.1|736118.1|737092.3|736092.3|737118.1|736118.1|737083.9|736083.9|25
1621506350000|2021-05-20 10:25:50|737082.1|736082.1|737131.1|736131.1|737131.1|736131.1|737082.1|736082.1|20
1621506360000|2021-05-20 10:26:00|737120.1|736120.1|737083.7|736083.7|737125.1|736125.1|737077.1|736077.1|27
1621506370000|2021-05-20 10:26:10|737079.5|736079.5|737072.1|736072.1|737087.5|736087.5|737054.6|736054.6|28
1621506380000|2021-05-20 10:26:20|737077.7|736077.7|737049.1|736049.1|737084.8|736084.8|737044.9|736044.9|31
1621506390000|2021-05-20 10:26:30|737057.4|736057.4|737053.4|736053.4|737063.1|736063.1|737047.8|736047.8|28
1621506400000|2021-05-20 10:26:40|737053.3|736053.3|737072.8|736072.8|737076.6|736076.6|737051.8|736051.8|22
1621506410000|2021-05-20 10:26:50|737069.6|736069.6|737117.3|736117.3|737130.3|736130.3|737069.6|736069.6|24
1621506420000|2021-05-20 10:27:00|737116.8|736116.8|737175.5|736175.5|737177|736177|737087.4|736087.4|34
1621506430000|2021-05-20 10:27:10|737182.9|736182.9|737187|736187|737203.3|736203.3|737169.6|736169.6|30
1621506440000|2021-05-20 10:27:20|737187.8|736187.8|737186|736186|737216.9|736216.9|737184.6|736184.6|31
1621506450000|2021-05-20 10:27:30|737184.9|736184.9|737200.4|736200.4|737216.5|736216.5|737184.9|736184.9|25
1621506460000|2021-05-20 10:27:40|737205.8|736205.8|737203.1|736203.1|737213.7|736213.7|737199.9|736199.9|23
1621506470000|2021-05-20 10:27:50|737204.4|736204.4|737177.1|736177.1|737204.4|736204.4|737167.5|736167.5|26
1621506480000|2021-05-20 10:28:00|737178.3|736178.3|737175|736175|737185.5|736185.5|737162.4|736162.4|26
1621506490000|2021-05-20 10:28:10|737193.3|736193.3|737176.6|736176.6|737197.2|736197.2|737160.3|736160.3|25
1621506500000|2021-05-20 10:28:20|737175.3|736175.3|737174.5|736174.5|737176.2|736176.2|737167.7|736167.7|17
1621506510000|2021-05-20 10:28:30|737171.6|736171.6|737174.9|736174.9|737174.9|736174.9|737167.3|736167.3|11
1621506520000|2021-05-20 10:28:40|737175.8|736175.8|737191.9|736191.9|737197.2|736197.2|737168.6|736168.6|13
1621506530000|2021-05-20 10:28:50|737212.6|736212.6|737183.2|736183.2|737212.6|736212.6|737165|736165|22
1621506540000|2021-05-20 10:29:00|737188.8|736188.8|737134.7|736134.7|737205.2|736205.2|737115.7|736115.7|25
1621506550000|2021-05-20 10:29:10|737131.5|736131.5|737142.5|736142.5|737146.5|736146.5|737117.8|736117.8|24
1621506560000|2021-05-20 10:29:20|737139.2|736139.2|737151.7|736151.7|737178.6|736178.6|737123.7|736123.7|30
1621506570000|2021-05-20 10:29:30|737159.2|736159.2|737193.9|736193.9|737198.9|736198.9|737155.3|736155.3|25
1621506580000|2021-05-20 10:29:40|737193.5|736193.5|737195.1|736195.1|737198.7|736198.7|737175.9|736175.9|23
1621506590000|2021-05-20 10:29:50|737195.7|736195.7|737172.6|736172.6|737199.6|736199.6|737170|736170|32
1621506600000|2021-05-20 10:30:00|737163|736163|737181|736181|737192.4|736192.4|737141|736141|31
1621506610000|2021-05-20 10:30:10|737180.4|736180.4|737188.9|736188.9|737190.6|736190.6|737179.5|736179.5|19
1621506620000|2021-05-20 10:30:20|737190.3|736190.3|737161.3|736161.3|737198.7|736198.7|737160.4|736160.4|23
1621506630000|2021-05-20 10:30:30|737161.2|736161.2|737093.8|736093.8|737161.2|736161.2|737092.5|736092.5|27
1621506640000|2021-05-20 10:30:40|737094.4|736094.4|737109.8|736109.8|737109.8|736109.8|737093.8|736093.8|23
1621506650000|2021-05-20 10:30:50|737110|736110|737107.7|736107.7|737130.9|736130.9|737104.4|736104.4|24
1621506660000|2021-05-20 10:31:00|737113.1|736113.1|737073|736073|737602.7|736113.1|737063|735602.7|30
1621506670000|2021-05-20 10:31:10|737082.3|736082.3|737162.1|736162.1|737162.1|736162.1|737050.3|736050.3|35
1621506680000|2021-05-20 10:31:20|737169.8|736169.8|737162.2|736162.2|737183.3|736183.3|737159|736159|29
1621506690000|2021-05-20 10:31:30|737152.6|736152.6|737167.6|736167.6|737167.6|736167.6|737143.3|736143.3|29
1621506700000|2021-05-20 10:31:40|737166.1|736166.1|737126.2|736126.2|737167.9|736167.9|737115.6|736115.6|28
1621506710000|2021-05-20 10:31:50|737129|736129|737129.5|736129.5|737133.1|736133.1|737114.7|736114.7|18
1621506720000|2021-05-20 10:32:00|737127.1|736127.1|737136.3|736136.3|737137.4|736137.4|737124.3|736124.3|26
1621506730000|2021-05-20 10:32:10|737135.8|736135.8|737130.6|736130.6|737142|736142|737120.8|736120.8|31
1621506740000|2021-05-20 10:32:20|737130.5|736130.5|737130.7|736130.7|737131.7|736131.7|737126.2|736126.2|20
1621506750000|2021-05-20 10:32:30|737128.3|736128.3|737120.4|736120.4|737128.3|736128.3|737087|736087|35
1621506760000|2021-05-20 10:32:40|737120|736120|737133.5|736133.5|737137.3|736137.3|737116.2|736116.2|29
1621506770000|2021-05-20 10:32:50|737134|736134|737178.2|736178.2|737180.2|736180.2|737132.1|736132.1|30
1621506780000|2021-05-20 10:33:00|737169.8|736169.8|737168|736168|737186.8|736186.8|737162.2|736162.2|28
1621506790000|2021-05-20 10:33:10|737175.5|736175.5|737185.7|736185.7|737193.5|736193.5|737163.4|736163.4|35
1621506800000|2021-05-20 10:33:20|737185.4|736185.4|737173.3|736173.3|737195.7|736195.7|737168.7|736168.7|30
1621506810000|2021-05-20 10:33:30|737168.3|736168.3|737167.1|736167.1|737171.3|736171.3|737164.1|736164.1|21
1621506820000|2021-05-20 10:33:40|737166.6|736166.6|737174.4|736174.4|737176.8|736176.8|737165.7|736165.7|21
1621506830000|2021-05-20 10:33:50|737173.7|736173.7|737169.2|736169.2|737178.5|736178.5|737160.4|736160.4|20
1621506840000|2021-05-20 10:34:00|737165.7|736165.7|737052.9|736052.9|737173|736173|737052.9|736052.9|33
1621506850000|2021-05-20 10:34:10|737052.8|736052.8|737048.2|736048.2|737052.8|736052.8|737043.5|736043.5|19
1621506860000|2021-05-20 10:34:20|737047|736047|737064.8|736064.8|737087.5|736087.5|737026.3|736026.3|24
1621506870000|2021-05-20 10:34:30|737059.5|736059.5|737067.7|736067.7|737070.1|736070.1|737059.5|736059.5|20
1621506880000|2021-05-20 10:34:40|737066.2|736066.2|737057.8|736057.8|737070.6|736070.6|737048.6|736048.6|27
1621506890000|2021-05-20 10:34:50|737058.5|736058.5|737066|736066|737075.7|736075.7|737058.3|736058.3|22
1621506900000|2021-05-20 10:35:00|737063.9|736063.9|737060.5|736060.5|737078.8|736078.8|737059.2|736059.2|38
1621506910000|2021-05-20 10:35:10|737061.5|736061.5|736973.6|735973.6|737062.3|736062.3|736962.3|735962.3|32
1621506920000|2021-05-20 10:35:20|736973.5|735973.5|736968.6|735968.6|736973.8|735973.8|736966|735966|23
1621506930000|2021-05-20 10:35:30|736970.6|735970.6|736960.8|735960.8|736970.6|735970.6|736954.3|735954.3|26
1621506940000|2021-05-20 10:35:40|736960.6|735960.6|736961.3|735961.3|736965.5|735965.5|736955.4|735955.4|23
1621506950000|2021-05-20 10:35:50|736960.8|735960.8|736950.5|735950.5|736960.8|735960.8|736950.5|735950.5|26
1621506960000|2021-05-20 10:36:00|736950.4|735950.4|736949|735949|736960.1|735960.1|736942.9|735942.9|28
1621506970000|2021-05-20 10:36:10|736947.3|735947.3|736958.9|735958.9|736967.8|735967.8|736947.1|735947.1|22
1621506980000|2021-05-20 10:36:20|736959.1|735959.1|736964.5|735964.5|736969.9|735969.9|736958|735958|21
1621506990000|2021-05-20 10:36:30|736961.1|735961.1|736962.9|735962.9|736981.6|735981.6|736961.1|735961.1|27
1621507000000|2021-05-20 10:36:40|736963.8|735963.8|736988|735988|736988.7|735988.7|736962.6|735962.6|36
1621507010000|2021-05-20 10:36:50|736987.2|735987.2|736985.6|735985.6|736988.7|735988.7|736977.8|735977.8|23
1621507020000|2021-05-20 10:37:00|736985.2|735985.2|736989.8|735989.8|736991.7|735991.7|736979.3|735979.3|21
1621507030000|2021-05-20 10:37:10|736990.2|735990.2|736893.4|735893.4|736991.8|735991.8|736893.4|735893.4|29
1621507040000|2021-05-20 10:37:20|736913|735913|736936|735936|736939.4|735939.4|736908.7|735908.7|26
1621507050000|2021-05-20 10:37:30|736938.5|735938.5|736912.3|735912.3|736944.8|735944.8|736903.5|735903.5|33
1621507060000|2021-05-20 10:37:40|736906.1|735906.1|736846.1|735846.1|736918|735918|736840.9|735840.9|34
1621507070000|2021-05-20 10:37:50|736845.7|735845.7|736873.7|735873.7|736898.9|735898.9|736842|735842|31
1621507080000|2021-05-20 10:38:00|736862|735862|736721.8|735721.8|736862|735862|736721.8|735721.8|38
1621507090000|2021-05-20 10:38:10|736727.5|735727.5|736759.6|735759.6|736780|735780|736727.5|735727.5|32
1621507100000|2021-05-20 10:38:20|736768.1|735768.1|736671.1|735671.1|736773.6|735773.6|736655.2|735655.2|32
1621507110000|2021-05-20 10:38:30|736666.6|735666.6|736632.8|735632.8|736666.6|735666.6|736628.3|735628.3|35
1621507120000|2021-05-20 10:38:40|736639.7|735639.7|736648.3|735648.3|736654.6|735654.6|736613.3|735613.3|34
1621507130000|2021-05-20 10:38:50|736653.2|735653.2|736661.9|735661.9|736669.9|735669.9|736642.1|735642.1|27
1621507140000|2021-05-20 10:39:00|736650.2|735650.2|736652.4|735652.4|736667.1|735667.1|736647.4|735647.4|28
1621507150000|2021-05-20 10:39:10|736656.7|735656.7|736654.8|735654.8|736661.2|735661.2|736650.6|735650.6|29
1621507160000|2021-05-20 10:39:20|736659.2|735659.2|736656.1|735656.1|736665.7|735665.7|736652.1|735652.1|22
1621507170000|2021-05-20 10:39:30|736657|735657|736664.7|735664.7|736665.3|735665.3|736650.9|735650.9|29
1621507180000|2021-05-20 10:39:40|736663.1|735663.1|736661.9|735661.9|736664.3|735664.3|736651.6|735651.6|27
1621507190000|2021-05-20 10:39:50|736658.4|735658.4|736667.8|735667.8|736667.8|735667.8|736651.3|735651.3|28
1621507200000|2021-05-20 10:40:00|736655.4|735655.4|736635.4|735635.4|736658.5|735658.5|736634.1|735634.1|33
1621507210000|2021-05-20 10:40:10|736637.8|735637.8|736647.1|735647.1|736654.6|735654.6|736637.8|735637.8|29
1621507220000|2021-05-20 10:40:20|736652.1|735652.1|736652|735652|736661.1|735661.1|736641.5|735641.5|29
1621507230000|2021-05-20 10:40:30|736651.8|735651.8|736652.7|735652.7|736659.8|735659.8|736651.8|735651.8|15
1621507240000|2021-05-20 10:40:40|736654|735654|736650.9|735650.9|736660.6|735660.6|736648.4|735648.4|23
1621507250000|2021-05-20 10:40:50|736649.6|735649.6|736643.9|735643.9|736656.9|735656.9|736639.3|735639.3|22
1621507260000|2021-05-20 10:41:00|736643.5|735643.5|736650.3|735650.3|736650.3|735650.3|736643.5|735643.5|19
1621507270000|2021-05-20 10:41:10|736652.5|735652.5|736647.6|735647.6|736655.8|735655.8|736647.6|735647.6|17
1621507280000|2021-05-20 10:41:20|736647.1|735647.1|736636.3|735636.3|736647.1|735647.1|736631.2|735631.2|25
1621507290000|2021-05-20 10:41:30|736637.6|735637.6|736640.7|735640.7|736642.5|735642.5|736628.3|735628.3|24
1621507300000|2021-05-20 10:41:40|736639|735639|736619.1|735619.1|736639|735639|736619.1|735619.1|28
1621507310000|2021-05-20 10:41:50|736621|735621|736633.3|735633.3|736634.6|735634.6|736619|735619|22
1621507320000|2021-05-20 10:42:00|736634.1|735634.1|736586.9|735586.9|736634.1|735634.1|736578.3|735578.3|37
1621507330000|2021-05-20 10:42:10|736584.8|735584.8|736598.6|735598.6|736601.3|735601.3|736577.7|735577.7|37
1621507340000|2021-05-20 10:42:20|736598.7|735598.7|736602.7|735602.7|736610.3|735610.3|736593.7|735593.7|31
1621507350000|2021-05-20 10:42:30|736599.3|735599.3|736607.4|735607.4|736610.7|735610.7|736598.9|735598.9|19
1621507360000|2021-05-20 10:42:40|736607.9|735607.9|736608.8|735608.8|736618.2|735618.2|736601.3|735601.3|23
1621507370000|2021-05-20 10:42:50|736611.7|735611.7|736639.2|735639.2|736643.1|735643.1|736607.1|735607.1|28
1621507380000|2021-05-20 10:43:00|736619.6|735619.6|736620.7|735620.7|736630.5|735630.5|736605.4|735605.4|32
1621507390000|2021-05-20 10:43:10|736621.5|735621.5|736632.3|735632.3|736632.6|735632.6|736617.6|735617.6|24
1621507400000|2021-05-20 10:43:20|736633|735633|736556.2|735556.2|736641.1|735641.1|736554|735554|31
1621507410000|2021-05-20 10:43:30|736570.2|735570.2|736566.6|735566.6|736570.2|735570.2|736555.6|735555.6|25
1621507420000|2021-05-20 10:43:40|736566.7|735566.7|736604.4|735604.4|736609.2|735609.2|736565.9|735565.9|28
1621507430000|2021-05-20 10:43:50|736601.1|735601.1|736602.9|735602.9|736602.9|735602.9|736572|735572|23
1621507440000|2021-05-20 10:44:00|736598.9|735598.9|736614.1|735614.1|736614.7|735614.7|736591.5|735591.5|31
1621507450000|2021-05-20 10:44:10|736614|735614|736572.1|735572.1|736614.3|735614.3|736562|735562|25
1621507460000|2021-05-20 10:44:20|736571.9|735571.9|736654.8|735654.8|736690.5|735690.5|736569.2|735569.2|31
1621507470000|2021-05-20 10:44:30|736659.4|735659.4|736665.7|735665.7|736668.6|735668.6|736650.7|735650.7|34
1621507480000|2021-05-20 10:44:40|736668.3|735668.3|736670.1|735670.1|736675.5|735675.5|736668.3|735668.3|22
1621507490000|2021-05-20 10:44:50|736670.3|735670.3|736669.6|735669.6|736672.8|735672.8|736665.3|735665.3|21
1621507500000|2021-05-20 10:45:00|736669|735669|736671.8|735671.8|736672|735672|736659.2|735659.2|27
1621507510000|2021-05-20 10:45:10|736672.1|735672.1|736685.2|735685.2|736727|735727|736669.9|735669.9|36
1621507520000|2021-05-20 10:45:20|736679.8|735679.8|736689.2|735689.2|736692.9|735692.9|736679.8|735679.8|27
1621507530000|2021-05-20 10:45:30|736689.5|735689.5|736657.8|735657.8|736749.4|735749.4|736654.6|735654.6|31
1621507540000|2021-05-20 10:45:40|736656.8|735656.8|736660.3|735660.3|736660.3|735660.3|736644.6|735644.6|21
1621507550000|2021-05-20 10:45:50|736659.6|735659.6|736671.9|735671.9|736673.4|735673.4|736659.6|735659.6|20
1621507560000|2021-05-20 10:46:00|736665.3|735665.3|736670.5|735670.5|736670.5|735670.5|736657.2|735657.2|15
1621507570000|2021-05-20 10:46:10|736669.5|735669.5|736659.3|735659.3|736672.3|735672.3|736655.6|735655.6|27
1621507580000|2021-05-20 10:46:20|736657|735657|736662.9|735662.9|736674|735674|736657|735657|21
1621507590000|2021-05-20 10:46:30|736654.4|735654.4|736662.8|735662.8|736663.4|735663.4|736638.1|735638.1|29
1621507600000|2021-05-20 10:46:40|736663.5|735663.5|736804.3|735804.3|736814.5|735814.5|736662.4|735662.4|29
1621507610000|2021-05-20 10:46:50|736805.6|735805.6|736807.6|735807.6|736815.3|735815.3|736786.6|735786.6|31
1621507620000|2021-05-20 10:47:00|736800.6|735800.6|736802|735802|736807|735807|736796.6|735796.6|23
1621507630000|2021-05-20 10:47:10|736802.2|735802.2|736790.9|735790.9|736845.9|735845.9|736781|735781|30
1621507640000|2021-05-20 10:47:20|736774.1|735774.1|736813.7|735813.7|736821|735821|736755.6|735755.6|37
1621507650000|2021-05-20 10:47:30|736828.5|735828.5|736795.5|735795.5|736828.5|735828.5|736791.4|735791.4|28
1621507660000|2021-05-20 10:47:40|736795.7|735795.7|736842.5|735842.5|736842.5|735842.5|736794.9|735794.9|27
1621507670000|2021-05-20 10:47:50|736841.7|735841.7|736855.1|735855.1|736861|735861|736839.6|735839.6|32
1621507680000|2021-05-20 10:48:00|736851.6|735851.6|736835.1|735835.1|736855.8|735855.8|736835.1|735835.1|31
1621507690000|2021-05-20 10:48:10|736837.9|735837.9|736826.9|735826.9|736837.9|735837.9|736814.2|735814.2|33
1621507700000|2021-05-20 10:48:20|736830.6|735830.6|736764.7|735764.7|736833.2|735833.2|736755.8|735755.8|38
1621507710000|2021-05-20 10:48:30|736758.3|735758.3|736754.9|735754.9|736776.5|735776.5|736738.8|735738.8|26
1621507720000|2021-05-20 10:48:40|736763.1|735763.1|736841.7|735841.7|736841.7|735841.7|736760.3|735760.3|35
1621507730000|2021-05-20 10:48:50|736841.8|735841.8|736847.2|735847.2|736906.9|735906.9|736841.2|735841.2|33
1621507740000|2021-05-20 10:49:00|736849.1|735849.1|736851.3|735851.3|736863.1|735863.1|736831.3|735831.3|35
1621507750000|2021-05-20 10:49:10|736850.5|735850.5|736827.9|735827.9|736853.7|735853.7|736817.6|735817.6|32
1621507760000|2021-05-20 10:49:20|736826.8|735826.8|736815.9|735815.9|736827.9|735827.9|736812.5|735812.5|26
1621507770000|2021-05-20 10:49:30|736810|735810|736823.7|735823.7|736832.5|735832.5|736799.7|735799.7|31
1621507780000|2021-05-20 10:49:40|736823.1|735823.1|736759.2|735759.2|736823.1|735823.1|736755.5|735755.5|36
1621507790000|2021-05-20 10:49:50|736758.4|735758.4|736766.2|735766.2|736771.3|735771.3|736754|735754|33
1621507800000|2021-05-20 10:50:00|736766.8|735766.8|736864.4|735864.4|736902.3|735902.3|736761.2|735761.2|37
1621507810000|2021-05-20 10:50:10|736868.6|735868.6|736901.1|735901.1|736921.5|735921.5|736866.1|735866.1|33
1621507820000|2021-05-20 10:50:20|736887|735887|736883.3|735883.3|736913.7|735913.7|736872|735872|34
1621507830000|2021-05-20 10:50:30|736861.3|735861.3|736856.1|735856.1|736873.5|735873.5|736851.2|735851.2|23
1621507840000|2021-05-20 10:50:40|736854.7|735854.7|736855.6|735855.6|736861.5|735861.5|736853.1|735853.1|28
1621507850000|2021-05-20 10:50:50|736858.5|735858.5|736913.2|735913.2|736913.2|735913.2|736849.6|735849.6|26
1621507860000|2021-05-20 10:51:00|736886.5|735886.5|736872.3|735872.3|736888.8|735888.8|736869.2|735869.2|34
1621507870000|2021-05-20 10:51:10|736870.6|735870.6|736879.9|735879.9|736880.4|735880.4|736868.4|735868.4|27
1621507880000|2021-05-20 10:51:20|736874.2|735874.2|736883|735883|736883.2|735883.2|736867.5|735867.5|30
1621507890000|2021-05-20 10:51:30|736878.6|735878.6|736948.6|735948.6|736948.6|735948.6|736878.6|735878.6|23
1621507900000|2021-05-20 10:51:40|736953.2|735953.2|736953.7|735953.7|736958.4|735958.4|736949.7|735949.7|28
1621507910000|2021-05-20 10:51:50|736954.1|735954.1|736950.4|735950.4|736955.8|735955.8|736949.9|735949.9|24
1621507920000|2021-05-20 10:52:00|736938|735938|736944.2|735944.2|736957.1|735957.1|736922.5|735922.5|35
1621507930000|2021-05-20 10:52:10|736943.9|735943.9|736962|735962|736963.6|735963.6|736941.6|735941.6|29
1621507940000|2021-05-20 10:52:20|736961.4|735961.4|736972.1|735972.1|736974.6|735974.6|736957|735957|22
1621507950000|2021-05-20 10:52:30|736969.2|735969.2|737007.6|736007.6|737009.7|736009.7|736956.6|735956.6|26
1621507960000|2021-05-20 10:52:40|737011.1|736011.1|736984.6|735984.6|737022.2|736022.2|736971.5|735971.5|30
1621507970000|2021-05-20 10:52:50|736995.5|735995.5|736952|735952|736995.5|735995.5|736945.8|735945.8|34
1621507980000|2021-05-20 10:53:00|736953.4|735953.4|736920.4|735920.4|736962.2|735962.2|736920.4|735920.4|24
1621507990000|2021-05-20 10:53:10|736929.3|735929.3|736953.7|735953.7|736958.9|735958.9|736923.3|735923.3|34
1621508000000|2021-05-20 10:53:20|736953.4|735953.4|736960.4|735960.4|736984.5|735984.5|736952.5|735952.5|33
1621508010000|2021-05-20 10:53:30|736963.9|735963.9|736957.5|735957.5|736963.9|735963.9|736955.9|735955.9|30
1621508020000|2021-05-20 10:53:40|736957.6|735957.6|736959.2|735959.2|736962.8|735962.8|736957.6|735957.6|20
1621508030000|2021-05-20 10:53:50|736962.6|735962.6|736929.8|735929.8|736962.6|735962.6|736924.4|735924.4|24
1621508040000|2021-05-20 10:54:00|736931.4|735931.4|736930.8|735930.8|736933.9|735933.9|736928.2|735928.2|25
1621508050000|2021-05-20 10:54:10|736923.5|735923.5|736885.9|735885.9|736923.5|735923.5|736874.8|735874.8|33
1621508060000|2021-05-20 10:54:20|736886.1|735886.1|736803.5|735803.5|736889.5|735889.5|736762.8|735762.8|35
1621508070000|2021-05-20 10:54:30|736800.4|735800.4|736741.4|735741.4|736802.7|735802.7|736741.4|735741.4|35
1621508080000|2021-05-20 10:54:40|736746.9|735746.9|736743.2|735743.2|736754.5|735754.5|736741.9|735741.9|30
1621508090000|2021-05-20 10:54:50|736745.5|735745.5|736712.8|735712.8|736745.5|735745.5|736698.4|735698.4|35
1621508100000|2021-05-20 10:55:00|736731.5|735731.5|736750.9|735750.9|736757.1|735757.1|736718.1|735718.1|34
1621508110000|2021-05-20 10:55:10|736750|735750|736744.5|735744.5|736750|735750|736735.8|735735.8|24
1621508120000|2021-05-20 10:55:20|736744.3|735744.3|736741.7|735741.7|736745.8|735745.8|736721.5|735721.5|32
1621508130000|2021-05-20 10:55:30|736735.7|735735.7|736747.8|735747.8|736753.1|735753.1|736733.3|735733.3|27
1621508140000|2021-05-20 10:55:40|736747|735747|736757.1|735757.1|736757.1|735757.1|736742.1|735742.1|31
1621508150000|2021-05-20 10:55:50|736760.3|735760.3|736758|735758|736760.3|735760.3|736749.5|735749.5|25
1621508160000|2021-05-20 10:56:00|736759.7|735759.7|736757.9|735757.9|736761.1|735761.1|736753.2|735753.2|25
1621508170000|2021-05-20 10:56:10|736769.3|735769.3|736772.5|735772.5|736778.5|735778.5|736756.5|735756.5|26
1621508180000|2021-05-20 10:56:20|736778.3|735778.3|736777.4|735777.4|736779.5|735779.5|736772.2|735772.2|20
1621508190000|2021-05-20 10:56:30|736769|735769|736762|735762|736769.8|735769.8|736755.9|735755.9|16
1621508200000|2021-05-20 10:56:40|736761.8|735761.8|736756.6|735756.6|736765.3|735765.3|736751.6|735751.6|22
1621508210000|2021-05-20 10:56:50|736755.2|735755.2|736774.7|735774.7|736778.1|735778.1|736755.2|735755.2|29
1621508220000|2021-05-20 10:57:00|736770.8|735770.8|736753.5|735753.5|736773.5|735773.5|736753.5|735753.5|29
1621508230000|2021-05-20 10:57:10|736755|735755|736748.1|735748.1|736757.4|735757.4|736746.9|735746.9|22
1621508240000|2021-05-20 10:57:20|736747.5|735747.5|736749|735749|736758.1|735758.1|736745.6|735745.6|20
1621508250000|2021-05-20 10:57:30|736747.8|735747.8|736745.8|735745.8|736753.3|735753.3|736739.5|735739.5|23
1621508260000|2021-05-20 10:57:40|736745.2|735745.2|736749.8|735749.8|736755|735755|736745|735745|23
1621508270000|2021-05-20 10:57:50|736749.3|735749.3|736748.6|735748.6|736754.3|735754.3|736747.6|735747.6|23
1621508280000|2021-05-20 10:58:00|736746.3|735746.3|736750.7|735750.7|736754.8|735754.8|736743.7|735743.7|27
1621508290000|2021-05-20 10:58:10|736750.1|735750.1|736733.5|735733.5|736750.1|735750.1|736733.2|735733.2|28
1621508300000|2021-05-20 10:58:20|736732.8|735732.8|736750.3|735750.3|736761.2|735761.2|736732.8|735732.8|27
1621508310000|2021-05-20 10:58:30|736749.6|735749.6|736749.5|735749.5|736753.7|735753.7|736748.1|735748.1|21
1621508320000|2021-05-20 10:58:40|736746|735746|736749.6|735749.6|736751.1|735751.1|736742.1|735742.1|23
1621508330000|2021-05-20 10:58:50|736749.3|735749.3|736761.6|735761.6|736770.9|735770.9|736746.7|735746.7|22
1621508340000|2021-05-20 10:59:00|736761.5|735761.5|736760.7|735760.7|736761.7|735761.7|736745.5|735745.5|19
1621508350000|2021-05-20 10:59:10|736758.5|735758.5|736750.4|735750.4|736762.8|735762.8|736749.6|735749.6|29
1621508360000|2021-05-20 10:59:20|736747.1|735747.1|736755.3|735755.3|736761.5|735761.5|736747.1|735747.1|28
1621508370000|2021-05-20 10:59:30|736748.5|735748.5|736754|735754|736760.8|735760.8|736748.5|735748.5|31
1621508380000|2021-05-20 10:59:40|736756.1|735756.1|736755.5|735755.5|736758.4|735758.4|736750.6|735750.6|23
1621508390000|2021-05-20 10:59:50|736753.2|735753.2|736742.8|735742.8|736760.3|735760.3|736731.9|735731.9|21
1621508400000|2021-05-20 11:00:00|736738.1|735738.1|736748.9|735748.9|736749.8|735749.8|736737.3|735737.3|34
1621508410000|2021-05-20 11:00:10|736747.6|735747.6|736747.3|735747.3|736751.6|735751.6|736740.9|735740.9|19
1621508420000|2021-05-20 11:00:20|736747|735747|736742.9|735742.9|736749.6|735749.6|736739.1|735739.1|14
1621508430000|2021-05-20 11:00:30|736742.5|735742.5|736737.1|735737.1|736742.5|735742.5|736732.8|735732.8|20
1621508440000|2021-05-20 11:00:40|736737.5|735737.5|736741.9|735741.9|736741.9|735741.9|736732.1|735732.1|23
1621508450000|2021-05-20 11:00:50|736737.8|735737.8|736741.8|735741.8|736742.7|735742.7|736735.7|735735.7|19
1621508460000|2021-05-20 11:01:00|736739.9|735739.9|736711.6|735711.6|736739.9|735739.9|736711.6|735711.6|29
1621508470000|2021-05-20 11:01:10|736710.2|735710.2|736709|735709|736710.2|735710.2|736688.5|735688.5|28
1621508480000|2021-05-20 11:01:20|736705.9|735705.9|736714.9|735714.9|736716|735716|736698.8|735698.8|27
1621508490000|2021-05-20 11:01:30|736711.4|735711.4|736728.7|735728.7|736731|735731|736710.1|735710.1|20
1621508500000|2021-05-20 11:01:40|736728.8|735728.8|736723.5|735723.5|736731.2|735731.2|736713.5|735713.5|20
1621508510000|2021-05-20 11:01:50|736720.7|735720.7|736710.2|735710.2|736720.7|735720.7|736696.4|735696.4|14
1621508520000|2021-05-20 11:02:00|736707.3|735707.3|736709|735709|736713.1|735713.1|736702.1|735702.1|21
1621508530000|2021-05-20 11:02:10|736709.6|735709.6|736775.3|735775.3|736792.8|735792.8|736709.6|735709.6|27
1621508540000|2021-05-20 11:02:20|736775.2|735775.2|736775.2|735775.2|736777.9|735777.9|736772.7|735772.7|9
1621508550000|2021-05-20 11:02:30|736772.1|735772.1|736768.7|735768.7|736775.3|735775.3|736766.6|735766.6|12
1621508560000|2021-05-20 11:02:40|736768|735768|736780|735780|736780|735780|736767.2|735767.2|23
1621508570000|2021-05-20 11:02:50|736772.1|735772.1|736773.9|735773.9|736774.5|735774.5|736770.9|735770.9|10
1621508580000|2021-05-20 11:03:00|736773.1|735773.1|736771.3|735771.3|736774.3|735774.3|736760.5|735760.5|16
1621508590000|2021-05-20 11:03:10|736773.4|735773.4|736792.7|735792.7|736797.5|735797.5|736767.9|735767.9|28
1621508600000|2021-05-20 11:03:20|736790.9|735790.9|736861.5|735861.5|736861.7|735861.7|736789|735789|22
1621508610000|2021-05-20 11:03:30|736855|735855|736914.9|735914.9|736921.9|735921.9|736853.5|735853.5|29
1621508620000|2021-05-20 11:03:40|736914.5|735914.5|736919.9|735919.9|736939.4|735939.4|736914.5|735914.5|28
1621508630000|2021-05-20 11:03:50|736919.6|735919.6|736925.6|735925.6|736928.6|735928.6|736919|735919|23
1621508640000|2021-05-20 11:04:00|736924.6|735924.6|736823.6|735823.6|736926.1|735926.1|736810.8|735810.8|27
1621508650000|2021-05-20 11:04:10|736825.8|735825.8|736766.5|735766.5|736832.5|735832.5|736745.9|735745.9|30
1621508660000|2021-05-20 11:04:20|736753.7|735753.7|736759.7|735759.7|736775.9|735775.9|736727.3|735727.3|32
1621508670000|2021-05-20 11:04:30|736734.3|735734.3|736814.1|735814.1|736814.1|735814.1|736729.5|735729.5|32
1621508680000|2021-05-20 11:04:40|736811.4|735811.4|736800.4|735800.4|736813.5|735813.5|736792.9|735792.9|19
1621508690000|2021-05-20 11:04:50|736800|735800|736798.7|735798.7|736807|735807|736793.3|735793.3|27
1621508700000|2021-05-20 11:05:00|736798|735798|736846.7|735846.7|736850.8|735850.8|736772|735772|30
1621508710000|2021-05-20 11:05:10|736834.1|735834.1|736845.3|735845.3|736853.1|735853.1|736834.1|735834.1|27
1621508720000|2021-05-20 11:05:20|736848.1|735848.1|736829.9|735829.9|736848.1|735848.1|736733.9|735733.9|28
1621508730000|2021-05-20 11:05:30|736817.3|735817.3|736931.3|735931.3|736931.6|735931.6|736810.3|735810.3|36
1621508740000|2021-05-20 11:05:40|736931.5|735931.5|736734.4|735734.4|736932.1|735932.1|736720|735720|32
1621508750000|2021-05-20 11:05:50|736779.1|735779.1|736882.2|735882.2|736885.7|735885.7|736779.1|735779.1|36
1621508760000|2021-05-20 11:06:00|736890.2|735890.2|736904.4|735904.4|736907.7|735907.7|736880|735880|37
1621508770000|2021-05-20 11:06:10|736904.5|735904.5|736905.5|735905.5|736908|735908|736904.2|735904.2|26
1621508780000|2021-05-20 11:06:20|736905.2|735905.2|736926.5|735926.5|736926.5|735926.5|736904.7|735904.7|27
1621508790000|2021-05-20 11:06:30|736904.9|735904.9|736907.3|735907.3|736908.2|735908.2|736895.1|735895.1|35
1621508800000|2021-05-20 11:06:40|736906.5|735906.5|736905.6|735905.6|736909.3|735909.3|736894.5|735894.5|25
1621508810000|2021-05-20 11:06:50|736907.7|735907.7|736897.9|735897.9|736907.7|735907.7|736879.4|735879.4|28
1621508820000|2021-05-20 11:07:00|736895.2|735895.2|736904.9|735904.9|736906.9|735906.9|736895.2|735895.2|33
1621508830000|2021-05-20 11:07:10|736905.2|735905.2|736849.7|735849.7|736905.2|735905.2|736848.5|735848.5|31
1621508840000|2021-05-20 11:07:20|736849.8|735849.8|736889.9|735889.9|736893.8|735893.8|736849.6|735849.6|29
1621508850000|2021-05-20 11:07:30|736888.8|735888.8|736924.4|735924.4|736928.5|735928.5|736879.4|735879.4|31
1621508860000|2021-05-20 11:07:40|736924.7|735924.7|736938.5|735938.5|736939.3|735939.3|736923.3|735923.3|28
1621508870000|2021-05-20 11:07:50|736938.8|735938.8|736935|735935|736938.8|735938.8|736920.6|735920.6|31
1621508880000|2021-05-20 11:08:00|736934.1|735934.1|736918.1|735918.1|736934.7|735934.7|736898.9|735898.9|30
1621508890000|2021-05-20 11:08:10|736918.4|735918.4|736930.3|735930.3|736933.1|735933.1|736914.5|735914.5|34
1621508900000|2021-05-20 11:08:20|736931.9|735931.9|736939|735939|736943|735943|736923.2|735923.2|27
1621508910000|2021-05-20 11:08:30|736936|735936|736929.7|735929.7|736938.2|735938.2|736929.4|735929.4|23
1621508920000|2021-05-20 11:08:40|736929.3|735929.3|736917.6|735917.6|736936.1|735936.1|736872.1|735872.1|25
1621508930000|2021-05-20 11:08:50|736923.3|735923.3|736929.5|735929.5|736932.8|735932.8|736920.2|735920.2|28
1621508940000|2021-05-20 11:09:00|736933.5|735933.5|736927.4|735927.4|736933.6|735933.6|736925|735925|25
1621508950000|2021-05-20 11:09:10|736926.8|735926.8|736883|735883|736930.7|735930.7|736875.1|735875.1|29
1621508960000|2021-05-20 11:09:20|736876.8|735876.8|736861.3|735861.3|736880.3|735880.3|736861.3|735861.3|32
1621508970000|2021-05-20 11:09:30|736861.6|735861.6|736857.3|735857.3|736874.5|735874.5|736853.6|735853.6|32
1621508980000|2021-05-20 11:09:40|736866.9|735866.9|736913.8|735913.8|736915.7|735915.7|736865.4|735865.4|31
1621508990000|2021-05-20 11:09:50|736923.9|735923.9|736932.3|735932.3|736933|735933|736914.9|735914.9|25
1621509000000|2021-05-20 11:10:00|736929.9|735929.9|736900.4|735900.4|736934.7|735934.7|736894.1|735894.1|30
1621509010000|2021-05-20 11:10:10|736899.1|735899.1|736895.7|735895.7|736902|735902|736865.7|735865.7|33
1621509020000|2021-05-20 11:10:20|736898.4|735898.4|736916.4|735916.4|736920.2|735920.2|736898.4|735898.4|29
1621509030000|2021-05-20 11:10:30|736914.9|735914.9|736919.9|735919.9|736920.7|735920.7|736898.1|735898.1|29
1621509040000|2021-05-20 11:10:40|736919|735919|736894|735894|736921|735921|736894|735894|30
1621509050000|2021-05-20 11:10:50|736902.6|735902.6|736923.7|735923.7|736932|735932|736894.7|735894.7|30
1621509060000|2021-05-20 11:11:00|736905.1|735905.1|736896|735896|736917|735917|736891.2|735891.2|32
1621509070000|2021-05-20 11:11:10|736897.9|735897.9|736889.6|735889.6|736897.9|735897.9|736870.6|735870.6|36
1621509080000|2021-05-20 11:11:20|736889.9|735889.9|736850.7|735850.7|736891.6|735891.6|736844.9|735844.9|34
1621509090000|2021-05-20 11:11:30|736833.2|735833.2|736850.4|735850.4|736852.8|735852.8|736833.2|735833.2|35
1621509100000|2021-05-20 11:11:40|736853.5|735853.5|736921.1|735921.1|736927.5|735927.5|736848.5|735848.5|31
1621509110000|2021-05-20 11:11:50|736918.9|735918.9|736858|735858|736921.6|735921.6|736850.8|735850.8|36
1621509120000|2021-05-20 11:12:00|736859.7|735859.7|736888.1|735888.1|736894.8|735894.8|736855.2|735855.2|32
1621509130000|2021-05-20 11:12:10|736887.7|735887.7|736891.7|735891.7|736894.8|735894.8|736885.3|735885.3|19
1621509140000|2021-05-20 11:12:20|736892|735892|736867.7|735867.7|736892.2|735892.2|736855.6|735855.6|25
1621509150000|2021-05-20 11:12:30|736865.5|735865.5|736837.3|735837.3|736865.5|735865.5|736825.6|735825.6|32
1621509160000|2021-05-20 11:12:40|736836.1|735836.1|736846.4|735846.4|736847.3|735847.3|736835.5|735835.5|25
1621509170000|2021-05-20 11:12:50|736842.7|735842.7|736845.5|735845.5|736867.8|735867.8|736841.7|735841.7|28
1621509180000|2021-05-20 11:13:00|736849|735849|736828.9|735828.9|736866.1|735866.1|736812|735812|37
1621509190000|2021-05-20 11:13:10|736832.1|735832.1|736865.5|735865.5|736866.4|735866.4|736821.1|735821.1|31
1621509200000|2021-05-20 11:13:20|736865.4|735865.4|736867.2|735867.2|736868.4|735868.4|736864.6|735864.6|19
1621509210000|2021-05-20 11:13:30|736860.5|735860.5|736920.7|735920.7|736920.7|735920.7|736852|735852|29
1621509220000|2021-05-20 11:13:40|736920.6|735920.6|736879.4|735879.4|736928.1|735928.1|736863.8|735863.8|37
1621509230000|2021-05-20 11:13:50|736879.1|735879.1|736888.8|735888.8|736891|735891|736876.9|735876.9|27
1621509240000|2021-05-20 11:14:00|736886.8|735886.8|736883|735883|736893.1|735893.1|736882.3|735882.3|28
1621509250000|2021-05-20 11:14:10|736875.9|735875.9|736846.6|735846.6|736883.4|735883.4|736818.2|735818.2|39
1621509260000|2021-05-20 11:14:20|736847.4|735847.4|736842.3|735842.3|736852.9|735852.9|736839.8|735839.8|27
1621509270000|2021-05-20 11:14:30|736839.3|735839.3|736859.2|735859.2|736859.7|735859.7|736829.9|735829.9|35
1621509280000|2021-05-20 11:14:40|736858.8|735858.8|736819.8|735819.8|736859.3|735859.3|736818.5|735818.5|30
1621509290000|2021-05-20 11:14:50|736819.5|735819.5|736819|735819|736824.2|735824.2|736814.7|735814.7|23
1621509300000|2021-05-20 11:15:00|736817.7|735817.7|736843.7|735843.7|736843.7|735843.7|736817.7|735817.7|37
1621509310000|2021-05-20 11:15:10|736842.2|735842.2|736816.8|735816.8|736843|735843|736813|735813|25
1621509320000|2021-05-20 11:15:20|736816.9|735816.9|736815.7|735815.7|736817.4|735817.4|736807.6|735807.6|11
1621509330000|2021-05-20 11:15:30|736816.5|735816.5|736855.6|735855.6|736856.1|735856.1|736813.7|735813.7|31
1621509340000|2021-05-20 11:15:40|736855.5|735855.5|736840.2|735840.2|736861.8|735861.8|736834.8|735834.8|27
1621509350000|2021-05-20 11:15:50|736840.5|735840.5|736849.3|735849.3|736849.6|735849.6|736835.1|735835.1|28
1621509360000|2021-05-20 11:16:00|736843.6|735843.6|736830.9|735830.9|736843.6|735843.6|736819.7|735819.7|22
1621509370000|2021-05-20 11:16:10|736829.8|735829.8|736818.9|735818.9|736833.2|735833.2|736816.8|735816.8|15
1621509380000|2021-05-20 11:16:20|736818.4|735818.4|736774.8|735774.8|736818.4|735818.4|736760.3|735760.3|31
1621509390000|2021-05-20 11:16:30|736767.9|735767.9|736757.6|735757.6|736767.9|735767.9|736753.2|735753.2|29
1621509400000|2021-05-20 11:16:40|736757.4|735757.4|736781.5|735781.5|736781.5|735781.5|736731.5|735731.5|35
1621509410000|2021-05-20 11:16:50|736781.4|735781.4|736829.5|735829.5|736834.2|735834.2|736781.4|735781.4|30
1621509420000|2021-05-20 11:17:00|736813.3|735813.3|736810.4|735810.4|736814.7|735814.7|736805.9|735805.9|38
1621509430000|2021-05-20 11:17:10|736810.5|735810.5|736787.1|735787.1|736813|735813|736780.9|735780.9|32
1621509440000|2021-05-20 11:17:20|736785.9|735785.9|736780.7|735780.7|736790.6|735790.6|736780.3|735780.3|26
1621509450000|2021-05-20 11:17:30|736777.7|735777.7|736811.1|735811.1|736812.1|735812.1|736773|735773|31
1621509460000|2021-05-20 11:17:40|736815.3|735815.3|736823.8|735823.8|736847.5|735847.5|736812.4|735812.4|29
1621509470000|2021-05-20 11:17:50|736824|735824|736751|735751|736824.2|735824.2|736750.5|735750.5|26
1621509480000|2021-05-20 11:18:00|736749.5|735749.5|736628.6|735628.6|736751.9|735751.9|736628.6|735628.6|29
1621509490000|2021-05-20 11:18:10|736629.2|735629.2|736647.4|735647.4|736656.7|735656.7|736627.5|735627.5|29
1621509500000|2021-05-20 11:18:20|736647.5|735647.5|736643.8|735643.8|736654.3|735654.3|736638.2|735638.2|29
1621509510000|2021-05-20 11:18:30|736639.5|735639.5|736655.3|735655.3|736655.3|735655.3|736639.2|735639.2|25
1621509520000|2021-05-20 11:18:40|736655.1|735655.1|736680.1|735680.1|736680.1|735680.1|736654.7|735654.7|27
1621509530000|2021-05-20 11:18:50|736679.1|735679.1|736672.8|735672.8|736703.2|735703.2|736666.9|735666.9|32
1621509540000|2021-05-20 11:19:00|736661.5|735661.5|736737.4|735737.4|736751.5|735751.5|736630.4|735630.4|36
1621509550000|2021-05-20 11:19:10|736736.7|735736.7|736700|735700|736740.9|735740.9|736698.2|735698.2|32
1621509560000|2021-05-20 11:19:20|736700.6|735700.6|736708.2|735708.2|736724.2|735724.2|736697.5|735697.5|29
1621509570000|2021-05-20 11:19:30|736704.9|735704.9|736728.2|735728.2|736734.6|735734.6|736701.5|735701.5|22
1621509580000|2021-05-20 11:19:40|736719.2|735719.2|736750.7|735750.7|736751.5|735751.5|736707.6|735707.6|30
1621509590000|2021-05-20 11:19:50|736749.6|735749.6|736749.6|735749.6|736756.2|735756.2|736747.3|735747.3|28
1621509600000|2021-05-20 11:20:00|736746.3|735746.3|736747.1|735747.1|736748.4|735748.4|736735.4|735735.4|31
1621509610000|2021-05-20 11:20:10|736746|735746|736752.4|735752.4|736757.9|735757.9|736744.7|735744.7|21
1621509620000|2021-05-20 11:20:20|736752.1|735752.1|736773.2|735773.2|736774.2|735774.2|736752.1|735752.1|33
1621509630000|2021-05-20 11:20:30|736769.3|735769.3|736773.9|735773.9|736776.4|735776.4|736764.4|735764.4|30
1621509640000|2021-05-20 11:20:40|736772.2|735772.2|736767.9|735767.9|736775.2|735775.2|736766.7|735766.7|19
1621509650000|2021-05-20 11:20:50|736767.4|735767.4|736762.7|735762.7|736769.7|735769.7|736738.6|735738.6|17
1621509660000|2021-05-20 11:21:00|736743.2|735743.2|736732.7|735732.7|736749.7|735749.7|736723.3|735723.3|34
1621509670000|2021-05-20 11:21:10|736734.4|735734.4|736742.5|735742.5|736744.3|735744.3|736734.1|735734.1|26
1621509680000|2021-05-20 11:21:20|736739.7|735739.7|736720.8|735720.8|736742.6|735742.6|736716|735716|16
1621509690000|2021-05-20 11:21:30|736719.8|735719.8|736730.9|735730.9|736731.2|735731.2|736716.5|735716.5|27
1621509700000|2021-05-20 11:21:40|736732.9|735732.9|736733.1|735733.1|736749.7|735749.7|736718.2|735718.2|31
1621509710000|2021-05-20 11:21:50|736732.8|735732.8|736501.2|735501.2|736998.4|735732.8|736488.2|734998.4|24
1621509720000|2021-05-20 11:22:00|736496.9|735496.9|736349.5|735349.5|736529.2|735529.2|736341.7|735341.7|35
1621509730000|2021-05-20 11:22:10|736344.6|735344.6|736349.5|735349.5|736362|735362|736344.6|735344.6|28
1621509740000|2021-05-20 11:22:20|736350.3|735350.3|736356.6|735356.6|736359.1|735359.1|736348.1|735348.1|26
1621509750000|2021-05-20 11:22:30|736355.6|735355.6|736287.2|735287.2|736357|735357|736275|735275|25
1621509760000|2021-05-20 11:22:40|736295.6|735295.6|736295.6|735295.6|736298.4|735298.4|736281.8|735281.8|27
1621509770000|2021-05-20 11:22:50|736283.2|735283.2|736302.2|735302.2|736310.2|735310.2|736283.2|735283.2|26
1621509780000|2021-05-20 11:23:00|736302.3|735302.3|736309.3|735309.3|736324.2|735324.2|736295.4|735295.4|34
1621509790000|2021-05-20 11:23:10|736310.6|735310.6|736305.1|735305.1|736311.8|735311.8|736291.1|735291.1|26
1621509800000|2021-05-20 11:23:20|736306|735306|736294.9|735294.9|736307.7|735307.7|736284.3|735284.3|36
1621509810000|2021-05-20 11:23:30|736294.3|735294.3|736306.4|735306.4|736334.1|735334.1|736284.1|735284.1|30
1621509820000|2021-05-20 11:23:40|736308.6|735308.6|736388.4|735388.4|736403|735403|736301.7|735301.7|34
1621509830000|2021-05-20 11:23:50|736390.4|735390.4|736398.9|735398.9|736399.5|735399.5|736386.8|735386.8|29
1621509840000|2021-05-20 11:24:00|736400.8|735400.8|736416.2|735416.2|736422.3|735422.3|736384.1|735384.1|28
1621509850000|2021-05-20 11:24:10|736397.6|735397.6|736420.6|735420.6|736420.6|735420.6|736392.5|735392.5|31
1621509860000|2021-05-20 11:24:20|736421.1|735421.1|736458.2|735458.2|736462.8|735462.8|736413.8|735413.8|33
1621509870000|2021-05-20 11:24:30|736458|735458|736392.7|735392.7|736462.5|735462.5|736385.7|735385.7|31
1621509880000|2021-05-20 11:24:40|736396.3|735396.3|736398.1|735398.1|736405.1|735405.1|736385.3|735385.3|29
1621509890000|2021-05-20 11:24:50|736392.4|735392.4|736455.6|735455.6|736465.8|735465.8|736392.4|735392.4|33
1621509900000|2021-05-20 11:25:00|736518.4|735518.4|736608.3|735608.3|737089.3|735615.7|736502.2|735019.8|39
1621509910000|2021-05-20 11:25:10|736601|735601|736542|735542|737064.3|735601.5|736540.1|735042.6|38
1621509920000|2021-05-20 11:25:20|736534.6|735534.6|736556.8|735556.8|736561.9|735561.9|736534.6|735534.6|27
1621509930000|2021-05-20 11:25:30|736555.5|735555.5|736550.7|735550.7|736562.7|735562.7|736548.7|735548.7|18
1621509940000|2021-05-20 11:25:40|736556.7|735556.7|736556.8|735556.8|736573.8|735573.8|736551.5|735551.5|18
1621509950000|2021-05-20 11:25:50|736557.1|735557.1|736550.3|735550.3|736562.8|735562.8|736535|735535|23
1621509960000|2021-05-20 11:26:00|736553.4|735553.4|736541|735541|736553.9|735553.9|736534.8|735534.8|26
1621509970000|2021-05-20 11:26:10|736546|735546|737005.7|735005.7|737008.5|735546|736499.9|735005.7|33
1621509980000|2021-05-20 11:26:20|736511.5|735511.5|737036.6|735036.6|737047.5|735570|736511.5|735017|27
1621509990000|2021-05-20 11:26:30|736552.1|735552.1|736619.3|735619.3|736624.1|735624.1|736536.8|735536.8|27
1621510000000|2021-05-20 11:26:40|736623.4|735623.4|736580.5|735580.5|737124.6|735624.7|736568.2|735079.3|29
1621510010000|2021-05-20 11:26:50|736582|735582|736550.9|735550.9|737089.7|735589.3|736549.5|735070.7|26
1621510020000|2021-05-20 11:27:00|736556.9|735556.9|736542|735542|737055.1|735556.9|736534.2|735037.2|20
1621510030000|2021-05-20 11:27:10|736545.3|735545.3|736539.5|735539.5|737055.6|735573|736538.8|735049|33
1621510040000|2021-05-20 11:27:20|737039.6|735039.6|736551.6|735551.6|737044.7|735551.6|736521|735011.7|30
1621510050000|2021-05-20 11:27:30|736558.3|735558.3|736554.7|735554.7|736565.9|735565.9|736543.3|735543.3|22
1621510060000|2021-05-20 11:27:40|736557.8|735557.8|736564|735564|736564|735564|736543.8|735543.8|30
1621510070000|2021-05-20 11:27:50|736570.6|735570.6|737077.8|735077.8|737091.7|735584.2|736561.7|735077.8|25
1621510080000|2021-05-20 11:28:00|737077|735077|737058.9|735058.9|737081.6|735579.3|736570.8|735050|30
1621510090000|2021-05-20 11:28:10|737065.6|735065.6|736561.1|735561.1|737099.5|735596|736556.7|735063.3|26
1621510100000|2021-05-20 11:28:20|736567.1|735567.1|737086.6|735086.6|737087.8|735577.1|736566.2|735061|34
1621510110000|2021-05-20 11:28:30|737087.1|735087.1|736581.9|735581.9|737087.1|735584.9|736574|735084|29
1621510120000|2021-05-20 11:28:40|736583.3|735583.3|736625.7|735625.7|737095.4|735625.7|736580.9|735089.7|21
1621510130000|2021-05-20 11:28:50|736618.1|735618.1|736608.4|735608.4|736655.6|735655.6|736602.1|735602.1|25
1621510140000|2021-05-20 11:29:00|736609.5|735609.5|736609.4|735609.4|736616.9|735616.9|736601.8|735601.8|30
1621510150000|2021-05-20 11:29:10|736609.3|735609.3|736608.1|735608.1|736610.1|735610.1|736606.7|735606.7|18
1621510160000|2021-05-20 11:29:20|736610.8|735610.8|736604.6|735604.6|736617.6|735617.6|736604.1|735604.1|28
1621510170000|2021-05-20 11:29:30|736603|735603|736596.6|735596.6|736611.9|735611.9|736592.7|735592.7|30
1621510180000|2021-05-20 11:29:40|736600.8|735600.8|736520.2|735520.2|737090.6|735601.9|736497.7|735033.5|31
1621510190000|2021-05-20 11:29:50|736523|735523|737036.7|735036.7|737038.1|735538|736518.6|735028|25
1621510200000|2021-05-20 11:30:00|737031.8|735031.8|736537.7|735537.7|737037.9|735552.6|736517|735023.1|38
1621510210000|2021-05-20 11:30:10|736538.8|735538.8|736560.5|735560.5|737025.1|735564.6|736528.6|735025.1|32
1621510220000|2021-05-20 11:30:20|736559.5|735559.5|737065.6|735065.6|737071.1|735568.3|736558.2|735051.5|32
1621510230000|2021-05-20 11:30:30|736552.2|735552.2|736544.7|735544.7|737046.9|735554.4|736520.4|735021.1|31
1621510240000|2021-05-20 11:30:40|736544.5|735544.5|736581|735581|736581.3|735581.3|736543.6|735543.6|36
1621510250000|2021-05-20 11:30:50|736582.2|735582.2|736622.3|735622.3|737089.5|735626|736580.9|735089.5|29
1621510260000|2021-05-20 11:31:00|736615.6|735615.6|736593.6|735593.6|736618.4|735618.4|736582.1|735582.1|35
1621510270000|2021-05-20 11:31:10|736595.5|735595.5|736555.8|735555.8|736600.5|735600.5|736495.2|735495.2|36
1621510280000|2021-05-20 11:31:20|736556.7|735556.7|736557.5|735557.5|736562|735562|736555.3|735555.3|32
1621510290000|2021-05-20 11:31:30|736548.6|735548.6|736541.6|735541.6|736554.4|735554.4|736534|735534|29
1621510300000|2021-05-20 11:31:40|736541|735541|736544.9|735544.9|736551|735551|736535.4|735535.4|31
1621510310000|2021-05-20 11:31:50|736547.5|735547.5|736525.9|735525.9|736549.5|735549.5|736525.9|735525.9|22
1621510320000|2021-05-20 11:32:00|736502.7|735502.7|736528.5|735528.5|736528.8|735528.8|736502.7|735502.7|27
1621510330000|2021-05-20 11:32:10|736525.6|735525.6|736525.3|735525.3|736537.5|735537.5|736525.3|735525.3|23
1621510340000|2021-05-20 11:32:20|736525.4|735525.4|736532.3|735532.3|736534.6|735534.6|736520.2|735520.2|23
1621510350000|2021-05-20 11:32:30|736527|735527|736533.4|735533.4|736544.3|735544.3|736525.8|735525.8|26
1621510360000|2021-05-20 11:32:40|736533.6|735533.6|736557.3|735557.3|736559.3|735559.3|736533.4|735533.4|27
1621510370000|2021-05-20 11:32:50|736556.5|735556.5|736599.6|735599.6|736668.5|735668.5|736549.3|735549.3|30
1621510380000|2021-05-20 11:33:00|736594.2|735594.2|736539.9|735539.9|736595.5|735595.5|736539.9|735539.9|24
1621510390000|2021-05-20 11:33:10|736540.1|735540.1|736547.5|735547.5|736547.5|735547.5|736529.6|735529.6|23
1621510400000|2021-05-20 11:33:20|736548.1|735548.1|736547.4|735547.4|736558.9|735558.9|736545.7|735545.7|16
1621510410000|2021-05-20 11:33:30|736546.2|735546.2|736556.6|735556.6|736560.6|735560.6|736545.5|735545.5|21
1621510420000|2021-05-20 11:33:40|736557.8|735557.8|736569.2|735569.2|737055.8|735578|736557.8|735055.8|20
1621510430000|2021-05-20 11:33:50|736571.7|735571.7|736551|735551|736586.2|735586.2|736551|735551|18
1621510440000|2021-05-20 11:34:00|736543.5|735543.5|736554|735554|736555.8|735555.8|736543.2|735543.2|25
1621510450000|2021-05-20 11:34:10|736553.7|735553.7|736529.6|735529.6|736555.8|735555.8|736519.8|735519.8|18
1621510460000|2021-05-20 11:34:20|736520.5|735520.5|736540.6|735540.6|736540.6|735540.6|736509.6|735509.6|25
1621510470000|2021-05-20 11:34:30|736540.4|735540.4|736541.9|735541.9|736549|735549|736526.8|735526.8|25
1621510480000|2021-05-20 11:34:40|736542.9|735542.9|736542.8|735542.8|736549.2|735549.2|736539.9|735539.9|22
1621510490000|2021-05-20 11:34:50|736550.7|735550.7|736664.7|735664.7|736678.3|735678.3|736542.1|735542.1|27
1621510500000|2021-05-20 11:35:00|736659.8|735659.8|736735.9|735735.9|736735.9|735735.9|736642.5|735642.5|33
1621510510000|2021-05-20 11:35:10|736731.4|735731.4|736637.3|735637.3|736731.4|735731.4|736582.2|735582.2|32
1621510520000|2021-05-20 11:35:20|736638.3|735638.3|736611|735611|736641.9|735641.9|736603.1|735603.1|29
1621510530000|2021-05-20 11:35:30|736608.4|735608.4|736594.2|735594.2|736608.4|735608.4|736584|735584|30
1621510540000|2021-05-20 11:35:40|736597.2|735597.2|736614.1|735614.1|736616.9|735616.9|736595|735595|30
1621510550000|2021-05-20 11:35:50|736613.6|735613.6|736606.6|735606.6|736615.2|735615.2|736594.3|735594.3|23
1621510560000|2021-05-20 11:36:00|736606.9|735606.9|736568.6|735568.6|736606.9|735606.9|736565.1|735565.1|24
1621510570000|2021-05-20 11:36:10|736570.3|735570.3|736558|735558|736572.7|735572.7|736552.9|735552.9|29
1621510580000|2021-05-20 11:36:20|736557.8|735557.8|736452.1|735452.1|736558.5|735558.5|736446.4|735446.4|30
1621510590000|2021-05-20 11:36:30|736431.3|735431.3|736491.1|735491.1|736494.2|735494.2|736418.5|735418.5|33
1621510600000|2021-05-20 11:36:40|736491.9|735491.9|736584.9|735584.9|736587.2|735587.2|736491.1|735491.1|33
1621510610000|2021-05-20 11:36:50|736579.3|735579.3|736586.6|735586.6|736595.6|735595.6|736579.3|735579.3|36
1621510620000|2021-05-20 11:37:00|736590.4|735590.4|736631.7|735631.7|736637.3|735637.3|736585.5|735585.5|37
1621510630000|2021-05-20 11:37:10|736615.4|735615.4|736630.6|735630.6|736635.5|735635.5|736612.5|735612.5|33
1621510640000|2021-05-20 11:37:20|736631.3|735631.3|736642.8|735642.8|736642.8|735642.8|736611.1|735611.1|26
1621510650000|2021-05-20 11:37:30|736640.1|735640.1|736630.9|735630.9|736642.8|735642.8|736623.3|735623.3|18
1621510660000|2021-05-20 11:37:40|736647.1|735647.1|736727|735727|736727.5|735727.5|736616.6|735616.6|31
1621510670000|2021-05-20 11:37:50|736726.9|735726.9|736731.1|735731.1|736734.1|735734.1|736726.9|735726.9|25
1621510680000|2021-05-20 11:38:00|736729.5|735729.5|736723|735723|736729.5|735729.5|736707.8|735707.8|25
1621510690000|2021-05-20 11:38:10|736721.5|735721.5|736690|735690|736721.5|735721.5|736686.3|735686.3|25
1621510700000|2021-05-20 11:38:20|736692.7|735692.7|736801.7|735801.7|736814.9|735814.9|736692.7|735692.7|27
1621510710000|2021-05-20 11:38:30|736790.7|735790.7|736736.3|735736.3|736790.7|735790.7|736735.2|735735.2|35
1621510720000|2021-05-20 11:38:40|736736.2|735736.2|736738.3|735738.3|736757.8|735757.8|736735.2|735735.2|32
1621510730000|2021-05-20 11:38:50|736737.5|735737.5|736741.7|735741.7|736744.6|735744.6|736737.5|735737.5|18
1621510740000|2021-05-20 11:39:00|736740.8|735740.8|736738|735738|736746.4|735746.4|736736.9|735736.9|25
1621510750000|2021-05-20 11:39:10|736733.8|735733.8|736759.2|735759.2|736759.2|735759.2|736717.8|735717.8|34
1621510760000|2021-05-20 11:39:20|736754.5|735754.5|736760|735760|736766.5|735766.5|736744.6|735744.6|33
1621510770000|2021-05-20 11:39:30|736753.2|735753.2|736748.7|735748.7|736753.2|735753.2|736734.5|735734.5|31
1621510780000|2021-05-20 11:39:40|736769|735769|736780.6|735780.6|736790|735790|736763.2|735763.2|31
1621510790000|2021-05-20 11:39:50|736785.8|735785.8|736826.7|735826.7|736826.7|735826.7|736775.3|735775.3|28
1621510800000|2021-05-20 11:40:00|736825.8|735825.8|736847.7|735847.7|736850.6|735850.6|736825.1|735825.1|22
1621510810000|2021-05-20 11:40:10|736847.9|735847.9|736857.2|735857.2|736857.3|735857.3|736847.7|735847.7|25
1621510820000|2021-05-20 11:40:20|736861|735861|736865.2|735865.2|736874.3|735874.3|736860.1|735860.1|29
1621510830000|2021-05-20 11:40:30|736862.4|735862.4|736852|735852|736862.5|735862.5|736847.3|735847.3|25
1621510840000|2021-05-20 11:40:40|736847.3|735847.3|736885.9|735885.9|736888.7|735888.7|736845.6|735845.6|20
1621510850000|2021-05-20 11:40:50|736887.5|735887.5|736885.9|735885.9|736887.5|735887.5|736877.3|735877.3|24
1621510860000|2021-05-20 11:41:00|736886|735886|736905.8|735905.8|736922.1|735922.1|736886|735886|27
1621510870000|2021-05-20 11:41:10|736899.7|735899.7|736888.8|735888.8|736899.7|735899.7|736874.6|735874.6|24
1621510880000|2021-05-20 11:41:20|736890.4|735890.4|736873.9|735873.9|736894.8|735894.8|736873.9|735873.9|18
1621510890000|2021-05-20 11:41:30|736865.8|735865.8|736746.8|735746.8|736873.7|735873.7|736738.5|735738.5|33
1621510900000|2021-05-20 11:41:40|736737.4|735737.4|736747.3|735747.3|736748.1|735748.1|736737.4|735737.4|25
1621510910000|2021-05-20 11:41:50|736746.6|735746.6|736829.8|735829.8|736829.8|735829.8|736746.6|735746.6|30
1621510920000|2021-05-20 11:42:00|736836.1|735836.1|736786.1|735786.1|736836.1|735836.1|736784.3|735784.3|35
1621510930000|2021-05-20 11:42:10|736786.5|735786.5|736737.9|735737.9|736840.9|735840.9|736732.5|735732.5|31
1621510940000|2021-05-20 11:42:20|736736.4|735736.4|736714.8|735714.8|736832.9|735832.9|736708|735708|29
1621510950000|2021-05-20 11:42:30|736713|735713|736743|735743|736748.7|735748.7|736710.6|735710.6|25
1621510960000|2021-05-20 11:42:40|736742.6|735742.6|736750.5|735750.5|736759.9|735759.9|736738.1|735738.1|24
1621510970000|2021-05-20 11:42:50|736749|735749|736763.1|735763.1|736764.1|735764.1|736740.1|735740.1|27
1621510980000|2021-05-20 11:43:00|736749.3|735749.3|736748.3|735748.3|736758.8|735758.8|736746.1|735746.1|17
1621510990000|2021-05-20 11:43:10|736749.3|735749.3|736746.9|735746.9|736757.3|735757.3|736746.9|735746.9|15
1621511000000|2021-05-20 11:43:20|736747.7|735747.7|736761.3|735761.3|736784.5|735784.5|736746.6|735746.6|19
1621511010000|2021-05-20 11:43:30|736761|735761|736786.2|735786.2|736792.5|735792.5|736755.8|735755.8|25
1621511020000|2021-05-20 11:43:40|736781.3|735781.3|736752.2|735752.2|736781.3|735781.3|736745|735745|31
1621511030000|2021-05-20 11:43:50|736755.3|735755.3|736733.8|735733.8|736756.2|735756.2|736731.8|735731.8|17
1621511040000|2021-05-20 11:44:00|736730.5|735730.5|736656.2|735656.2|736879.9|735879.9|736652.8|735652.8|32
1621511050000|2021-05-20 11:44:10|736656.8|735656.8|736644.4|735644.4|736657.2|735657.2|736638.6|735638.6|29
1621511060000|2021-05-20 11:44:20|736645.4|735645.4|736681.7|735681.7|736681.7|735681.7|736636.6|735636.6|25
1621511070000|2021-05-20 11:44:30|736670.3|735670.3|736712.4|735712.4|736712.4|735712.4|736667.8|735667.8|29
1621511080000|2021-05-20 11:44:40|736713|735713|736750.8|735750.8|736752.8|735752.8|736713|735713|35
1621511090000|2021-05-20 11:44:50|736737.9|735737.9|736741|735741|736748.9|735748.9|736721.5|735721.5|28
1621511100000|2021-05-20 11:45:00|736742|735742|736729.6|735729.6|736742|735742|736721.9|735721.9|29
1621511110000|2021-05-20 11:45:10|736730.1|735730.1|736724.6|735724.6|736744|735744|736710|735710|24
1621511120000|2021-05-20 11:45:20|736723.5|735723.5|736648.9|735648.9|736725.8|735725.8|736638|735638|24
1621511130000|2021-05-20 11:45:30|736630.6|735630.6|736660.3|735660.3|736663.3|735663.3|736605.5|735605.5|28
1621511140000|2021-05-20 11:45:40|736661.7|735661.7|736656.3|735656.3|736677.7|735677.7|736647|735647|24
1621511150000|2021-05-20 11:45:50|736656.1|735656.1|736697.3|735697.3|736704.2|735704.2|736656.1|735656.1|21
1621511160000|2021-05-20 11:46:00|736655.1|735655.1|736686.1|735686.1|736693|735693|736650.5|735650.5|34
1621511170000|2021-05-20 11:46:10|736687.1|735687.1|736680.1|735680.1|736687.1|735687.1|736672.1|735672.1|25
1621511180000|2021-05-20 11:46:20|736680.3|735680.3|736701.7|735701.7|736705.9|735705.9|736678|735678|17
1621511190000|2021-05-20 11:46:30|736699.5|735699.5|736661.8|735661.8|736705.3|735705.3|736654.1|735654.1|24
1621511200000|2021-05-20 11:46:40|736666.1|735666.1|736685.3|735685.3|736690.5|735690.5|736663.5|735663.5|21
1621511210000|2021-05-20 11:46:50|736679.2|735679.2|736675.4|735675.4|736684.2|735684.2|736675.4|735675.4|12
1621511220000|2021-05-20 11:47:00|736676.3|735676.3|736682.3|735682.3|736682.3|735682.3|736662.2|735662.2|22
1621511230000|2021-05-20 11:47:10|736681.9|735681.9|736708.7|735708.7|736711.2|735711.2|736680.5|735680.5|27
1621511240000|2021-05-20 11:47:20|736711.1|735711.1|736703.3|735703.3|736717|735717|736697|735697|28
1621511250000|2021-05-20 11:47:30|736706.5|735706.5|736661.7|735661.7|736706.5|735706.5|736637|735637|22
1621511260000|2021-05-20 11:47:40|736669.5|735669.5|736668.7|735668.7|736676.8|735676.8|736661.6|735661.6|24
1621511270000|2021-05-20 11:47:50|736669.9|735669.9|736635.7|735635.7|736670.7|735670.7|736634.2|735634.2|26
1621511280000|2021-05-20 11:48:00|736632.6|735632.6|736636.6|735636.6|736641.3|735641.3|736632.6|735632.6|24
1621511290000|2021-05-20 11:48:10|736637.4|735637.4|736629.2|735629.2|736639.9|735639.9|736625.6|735625.6|22
1621511300000|2021-05-20 11:48:20|736629.1|735629.1|736637.8|735637.8|736639.7|735639.7|736626.2|735626.2|27
1621511310000|2021-05-20 11:48:30|736636.6|735636.6|736651|735651|736667.1|735667.1|736633.3|735633.3|26
1621511320000|2021-05-20 11:48:40|736651.1|735651.1|736600.2|735600.2|736655.2|735655.2|736585.6|735585.6|27
1621511330000|2021-05-20 11:48:50|736599.6|735599.6|736607.7|735607.7|736607.7|735607.7|736594.6|735594.6|24
1621511340000|2021-05-20 11:49:00|736607.1|735607.1|736621.1|735621.1|736621.1|735621.1|736607.1|735607.1|25
1621511350000|2021-05-20 11:49:10|736619.2|735619.2|736608.1|735608.1|736619.2|735619.2|736606.1|735606.1|21
1621511360000|2021-05-20 11:49:20|736610.1|735610.1|736630.1|735630.1|736634.2|735634.2|736609.4|735609.4|23
1621511370000|2021-05-20 11:49:30|736629.7|735629.7|736634.1|735634.1|736635.3|735635.3|736627.4|735627.4|25
1621511380000|2021-05-20 11:49:40|736632|735632|736635.6|735635.6|736635.6|735635.6|736631.3|735631.3|17
1621511390000|2021-05-20 11:49:50|736636|735636|736653.5|735653.5|736662.8|735662.8|736635.2|735635.2|22
1621511400000|2021-05-20 11:50:00|736642.2|735642.2|736653.2|735653.2|736657.2|735657.2|736642.2|735642.2|10
1621511410000|2021-05-20 11:50:10|736654.1|735654.1|736653|735653|736667.6|735667.6|736653|735653|23
1621511420000|2021-05-20 11:50:20|736654|735654|736662.7|735662.7|736665.2|735665.2|736650|735650|25
1621511430000|2021-05-20 11:50:30|736659.2|735659.2|736658.2|735658.2|736659.8|735659.8|736651.7|735651.7|27
1621511440000|2021-05-20 11:50:40|736657.3|735657.3|736650.8|735650.8|736660.2|735660.2|736644.4|735644.4|26
1621511450000|2021-05-20 11:50:50|736650.7|735650.7|736644.2|735644.2|736653.3|735653.3|736633.6|735633.6|28
1621511460000|2021-05-20 11:51:00|736646|735646|736636.5|735636.5|736646|735646|736632.4|735632.4|30
1621511470000|2021-05-20 11:51:10|736637.7|735637.7|736632.4|735632.4|736641.3|735641.3|736626.3|735626.3|32
1621511480000|2021-05-20 11:51:20|736634.1|735634.1|736632.8|735632.8|736634.2|735634.2|736627.7|735627.7|28
1621511490000|2021-05-20 11:51:30|736626.1|735626.1|736633.2|735633.2|736633.2|735633.2|736626.1|735626.1|17
1621511500000|2021-05-20 11:51:40|736634.3|735634.3|736636.4|735636.4|736637.3|735637.3|736629.1|735629.1|16
1621511510000|2021-05-20 11:51:50|736631.8|735631.8|736631.6|735631.6|736643.5|735643.5|736631.6|735631.6|21
1621511520000|2021-05-20 11:52:00|736634.1|735634.1|736640|735640|736641.8|735641.8|736631.1|735631.1|21
1621511530000|2021-05-20 11:52:10|736641.6|735641.6|736641.4|735641.4|736668.1|735668.1|736639.4|735639.4|33
1621511540000|2021-05-20 11:52:20|736641.6|735641.6|736633.8|735633.8|736641.6|735641.6|736632.4|735632.4|18
1621511550000|2021-05-20 11:52:30|736636.1|735636.1|736630.8|735630.8|736638.2|735638.2|736627|735627|32
1621511560000|2021-05-20 11:52:40|736634|735634|736549.5|735549.5|736634.1|735634.1|736537.8|735537.8|32
1621511570000|2021-05-20 11:52:50|736534.8|735534.8|736518.8|735518.8|736534.8|735534.8|736517.8|735517.8|30
1621511580000|2021-05-20 11:53:00|736509.1|735509.1|736476.7|735476.7|736509.1|735509.1|736467.5|735467.5|36
1621511590000|2021-05-20 11:53:10|736476.9|735476.9|736481.1|735481.1|736484.9|735484.9|736457.7|735457.7|29
1621511600000|2021-05-20 11:53:20|736472.9|735472.9|736510.7|735510.7|736517.6|735517.6|736472.9|735472.9|33
1621511610000|2021-05-20 11:53:30|736526.9|735526.9|736522.7|735522.7|736538.1|735538.1|736508.9|735508.9|32
1621511620000|2021-05-20 11:53:40|736523|735523|736522.2|735522.2|736533.9|735533.9|736517.1|735517.1|23
1621511630000|2021-05-20 11:53:50|736520.6|735520.6|736531.6|735531.6|736541|735541|736520.6|735520.6|25
1621511640000|2021-05-20 11:54:00|736526.2|735526.2|736524.2|735524.2|736526.3|735526.3|736517.2|735517.2|26
1621511650000|2021-05-20 11:54:10|736525.4|735525.4|736414.2|735414.2|736525.4|735525.4|736411.2|735411.2|35
1621511660000|2021-05-20 11:54:20|736414.9|735414.9|736376.5|735376.5|736420.4|735420.4|736352.4|735352.4|31
1621511670000|2021-05-20 11:54:30|736376.9|735376.9|736406.3|735406.3|736416.3|735416.3|736375.7|735375.7|27
1621511680000|2021-05-20 11:54:40|736403.5|735403.5|736433.5|735433.5|736449.4|735449.4|736403.5|735403.5|37
1621511690000|2021-05-20 11:54:50|736441.4|735441.4|736460|735460|736460|735460|736430.4|735430.4|26
1621511700000|2021-05-20 11:55:00|736454|735454|736468.5|735468.5|736468.5|735468.5|736433.3|735433.3|35
1621511710000|2021-05-20 11:55:10|736470|735470|736488.8|735488.8|736488.8|735488.8|736458.8|735458.8|30
1621511720000|2021-05-20 11:55:20|736486.7|735486.7|736478.3|735478.3|736488|735488|736473.7|735473.7|27
1621511730000|2021-05-20 11:55:30|736456.7|735456.7|736437.2|735437.2|736461.7|735461.7|736419|735419|34
1621511740000|2021-05-20 11:55:40|736434.4|735434.4|736446.5|735446.5|736446.5|735446.5|736430|735430|27
1621511750000|2021-05-20 11:55:50|736446.7|735446.7|736430.8|735430.8|736457.6|735457.6|736420.7|735420.7|25
1621511760000|2021-05-20 11:56:00|736428.7|735428.7|736407.1|735407.1|736431|735431|736397.7|735397.7|29
1621511770000|2021-05-20 11:56:10|736415.5|735415.5|736407.6|735407.6|736416.1|735416.1|736404.6|735404.6|28
1621511780000|2021-05-20 11:56:20|736409|735409|736382.3|735382.3|736409|735409|736367.8|735367.8|25
1621511790000|2021-05-20 11:56:30|736373.5|735373.5|736354.8|735354.8|736373.5|735373.5|736352.2|735352.2|26
1621511800000|2021-05-20 11:56:40|736353.2|735353.2|736330.1|735330.1|736356|735356|736325.2|735325.2|20
1621511810000|2021-05-20 11:56:50|736339.3|735339.3|736380.3|735380.3|736386|735386|736328.4|735328.4|33
1621511820000|2021-05-20 11:57:00|736369.2|735369.2|736358.9|735358.9|736369.2|735369.2|736345.6|735345.6|34
1621511830000|2021-05-20 11:57:10|736362.2|735362.2|736259.3|735259.3|736385.5|735385.5|736256.6|735256.6|31
1621511840000|2021-05-20 11:57:20|736261.7|735261.7|736266.8|735266.8|736266.8|735266.8|736257.9|735257.9|22
1621511850000|2021-05-20 11:57:30|736264.6|735264.6|736265.9|735265.9|736272|735272|736262.8|735262.8|28
1621511860000|2021-05-20 11:57:40|736266.6|735266.6|736274.2|735274.2|736274.2|735274.2|736263.1|735263.1|27
1621511870000|2021-05-20 11:57:50|736274.9|735274.9|736315|735315|736319|735319|736251.6|735251.6|31
1621511880000|2021-05-20 11:58:00|736315.6|735315.6|736326.2|735326.2|736326.2|735326.2|736300.3|735300.3|26
1621511890000|2021-05-20 11:58:10|736305.6|735305.6|736322.8|735322.8|736325.3|735325.3|736279.6|735279.6|32
1621511900000|2021-05-20 11:58:20|736322.7|735322.7|736325|735325|736328.5|735328.5|736309.5|735309.5|32
1621511910000|2021-05-20 11:58:30|736324.2|735324.2|736308.7|735308.7|736336.3|735336.3|736303|735303|28
1621511920000|2021-05-20 11:58:40|736301.5|735301.5|736310.9|735310.9|736310.9|735310.9|736249.1|735249.1|31
1621511930000|2021-05-20 11:58:50|736305.7|735305.7|736296.7|735296.7|736309.4|735309.4|736293.5|735293.5|25
1621511940000|2021-05-20 11:59:00|736309.6|735309.6|736279.5|735279.5|736326|735326|736260.3|735260.3|25
1621511950000|2021-05-20 11:59:10|736276|735276|736282.5|735282.5|736320.4|735320.4|736249.9|735249.9|36
1621511960000|2021-05-20 11:59:20|736278.6|735278.6|736302.3|735302.3|736310|735310|736271.5|735271.5|30
1621511970000|2021-05-20 11:59:30|736307.5|735307.5|736316.1|735316.1|736317.5|735317.5|736303|735303|24
1621511980000|2021-05-20 11:59:40|736314.8|735314.8|736320.1|735320.1|736344.2|735344.2|736314.2|735314.2|20
1621511990000|2021-05-20 11:59:50|736324.7|735324.7|736342.2|735342.2|736348.8|735348.8|736324.7|735324.7|32
1621512000000|2021-05-20 12:00:00|736343.2|735343.2|736364|735364|736368.2|735368.2|736324.4|735324.4|38
1621512010000|2021-05-20 12:00:10|736361.1|735361.1|736358.2|735358.2|736364.5|735364.5|736288.1|735288.1|36
1621512020000|2021-05-20 12:00:20|736358.9|735358.9|736344.7|735344.7|736365.6|735365.6|736336.6|735336.6|28
1621512030000|2021-05-20 12:00:30|736346.2|735346.2|736316.7|735316.7|736406|735406|736308.6|735308.6|29
1621512040000|2021-05-20 12:00:40|736319|735319|736305|735305|736321.8|735321.8|736295.8|735295.8|26
1621512050000|2021-05-20 12:00:50|736302.7|735302.7|736311.7|735311.7|736317.1|735317.1|736302.7|735302.7|25
1621512060000|2021-05-20 12:01:00|736314|735314|736300.1|735300.1|736314|735314|736295.7|735295.7|26
1621512070000|2021-05-20 12:01:10|736301.2|735301.2|736308.4|735308.4|736312.2|735312.2|736300.4|735300.4|23
1621512080000|2021-05-20 12:01:20|736309.8|735309.8|736319.8|735319.8|736324.3|735324.3|736304.2|735304.2|24
1621512090000|2021-05-20 12:01:30|736318.6|735318.6|736320.8|735320.8|736343.7|735343.7|736315.3|735315.3|32
1621512100000|2021-05-20 12:01:40|736326.1|735326.1|736016.8|735016.8|736326.1|735326.1|736016.8|735016.8|34
1621512110000|2021-05-20 12:01:50|736012.9|735012.9|736033.2|735033.2|736532.4|735048.9|736012.9|734524.6|39
1621512120000|2021-05-20 12:02:00|736026|735026|736076.9|735076.9|736113.7|735113.7|736010.7|735010.7|38
1621512130000|2021-05-20 12:02:10|736071.9|735071.9|735966|734966|736084.5|735084.5|735954.6|734954.6|37
1621512140000|2021-05-20 12:02:20|735966.7|734966.7|735882.2|734882.2|735966.7|734966.7|735875.3|734875.3|37
1621512150000|2021-05-20 12:02:30|735878.9|734878.9|735855.8|734855.8|735897.9|734897.9|735845.4|734845.4|39
1621512160000|2021-05-20 12:02:40|735854.1|734854.1|735886.3|734886.3|735889.7|734889.7|735847|734847|35
1621512170000|2021-05-20 12:02:50|735887|734887|736016.6|735016.6|736041|735041|735885.5|734885.5|36
1621512180000|2021-05-20 12:03:00|736001.2|735001.2|735838.4|734838.4|736001.2|735001.2|735818|734818|38
1621512190000|2021-05-20 12:03:10|735823.4|734823.4|735825.6|734825.6|735848.5|734848.5|735814.8|734814.8|34
1621512200000|2021-05-20 12:03:20|735835.6|734835.6|735857.3|734857.3|735869.2|734869.2|735826.3|734826.3|37
1621512210000|2021-05-20 12:03:30|735873.2|734873.2|735871.6|734871.6|735899.2|734899.2|735845|734845|31
1621512220000|2021-05-20 12:03:40|735870.6|734870.6|735873.9|734873.9|735893.3|734893.3|735855|734855|33
1621512230000|2021-05-20 12:03:50|735885.1|734885.1|735945|734945|735960.5|734960.5|735879.9|734879.9|30
1621512240000|2021-05-20 12:04:00|735945.6|734945.6|735946.8|734946.8|735949.6|734949.6|735930.3|734930.3|32
1621512250000|2021-05-20 12:04:10|735937.4|734937.4|735988.7|734988.7|735995.7|734995.7|735924.2|734924.2|33
1621512260000|2021-05-20 12:04:20|735983.1|734983.1|736017.8|735017.8|736022.5|735022.5|735983.1|734983.1|28
1621512270000|2021-05-20 12:04:30|736028.3|735028.3|736052.6|735052.6|736066.4|735066.4|736008.6|735008.6|35
1621512280000|2021-05-20 12:04:40|736062.6|735062.6|736128.8|735128.8|736178.6|735178.6|736062.6|735062.6|38
1621512290000|2021-05-20 12:04:50|736121.1|735121.1|736135.5|735135.5|736136.4|735136.4|736119.5|735119.5|29
1621512300000|2021-05-20 12:05:00|736129|735129|736130.7|735130.7|736140.2|735140.2|736112.1|735112.1|33
1621512310000|2021-05-20 12:05:10|736130.8|735130.8|736134.6|735134.6|736148.7|735148.7|736120.3|735120.3|31
1621512320000|2021-05-20 12:05:20|736134.1|735134.1|736224.7|735224.7|736225.2|735225.2|736130.2|735130.2|30
1621512330000|2021-05-20 12:05:30|736220.8|735220.8|736232.4|735232.4|736232.4|735232.4|736219.6|735219.6|25
1621512340000|2021-05-20 12:05:40|736234.1|735234.1|736248.2|735248.2|736252.7|735252.7|736233.8|735233.8|34
1621512350000|2021-05-20 12:05:50|736254.5|735254.5|736237.6|735237.6|736262.8|735262.8|736237.6|735237.6|27
1621512360000|2021-05-20 12:06:00|736231|735231|736230|735230|736259.2|735259.2|736215.2|735215.2|35
1621512370000|2021-05-20 12:06:10|736223.9|735223.9|736220.9|735220.9|736232|735232|736212.1|735212.1|24
1621512380000|2021-05-20 12:06:20|736227|735227|736272.1|735272.1|736272.1|735272.1|736221.4|735221.4|29
1621512390000|2021-05-20 12:06:30|736287.3|735287.3|736280.4|735280.4|736298.5|735298.5|736273.7|735273.7|33
1621512400000|2021-05-20 12:06:40|736281.2|735281.2|736311.4|735311.4|736314|735314|736250.3|735250.3|34
1621512410000|2021-05-20 12:06:50|736308.6|735308.6|736328.8|735328.8|736332.3|735332.3|736308.6|735308.6|27
1621512420000|2021-05-20 12:07:00|736325.3|735325.3|736204.9|735204.9|736325.3|735325.3|736194.1|735194.1|33
1621512430000|2021-05-20 12:07:10|736204.3|735204.3|736186.8|735186.8|736204.3|735204.3|736169.4|735169.4|24
1621512440000|2021-05-20 12:07:20|736185.4|735185.4|736207.8|735207.8|736209.8|735209.8|736162.7|735162.7|25
1621512450000|2021-05-20 12:07:30|736203.5|735203.5|736236.7|735236.7|736240.2|735240.2|736203.5|735203.5|25
1621512460000|2021-05-20 12:07:40|736236.2|735236.2|736271.2|735271.2|736288.3|735288.3|736236.2|735236.2|37
1621512470000|2021-05-20 12:07:50|736270.1|735270.1|736325|735325|736325|735325|736270.1|735270.1|33
1621512480000|2021-05-20 12:08:00|736321.6|735321.6|736273.9|735273.9|736321.6|735321.6|736261.3|735261.3|30
1621512490000|2021-05-20 12:08:10|736275.3|735275.3|736305|735305|736310.4|735310.4|736274.2|735274.2|36
1621512500000|2021-05-20 12:08:20|736303.8|735303.8|736398.4|735398.4|736398.4|735398.4|736303.4|735303.4|36
1621512510000|2021-05-20 12:08:30|736389.8|735389.8|736431.1|735431.1|736433.7|735433.7|736389.8|735389.8|33
1621512520000|2021-05-20 12:08:40|736431.5|735431.5|736460.9|735460.9|736463.2|735463.2|736431.5|735431.5|38
1621512530000|2021-05-20 12:08:50|736457.4|735457.4|736520.1|735520.1|736521.1|735521.1|736446.6|735446.6|32
1621512540000|2021-05-20 12:09:00|736523.4|735523.4|736527.5|735527.5|736527.5|735527.5|736504.9|735504.9|27
1621512550000|2021-05-20 12:09:10|736526.4|735526.4|736494.1|735494.1|736529.2|735529.2|736488.5|735488.5|30
1621512560000|2021-05-20 12:09:20|736494.4|735494.4|736493.4|735493.4|736526.6|735526.6|736476.3|735476.3|35
1621512570000|2021-05-20 12:09:30|736489.7|735489.7|736500.7|735500.7|736523.9|735523.9|736489.7|735489.7|33
1621512580000|2021-05-20 12:09:40|736506|735506|736451|735451|736506|735506|736451|735451|34
1621512590000|2021-05-20 12:09:50|736451.7|735451.7|736461.5|735461.5|736465.8|735465.8|736439.2|735439.2|37
1621512600000|2021-05-20 12:10:00|736457.7|735457.7|736513.1|735513.1|736515.5|735515.5|736457.7|735457.7|36
1621512610000|2021-05-20 12:10:10|736518|735518|736470.3|735470.3|736564.2|735564.2|736461.9|735461.9|36
1621512620000|2021-05-20 12:10:20|736468.1|735468.1|736491.3|735491.3|736495.1|735495.1|736460.7|735460.7|25
1621512630000|2021-05-20 12:10:30|736493|735493|736510|735510|736511.9|735511.9|736493|735493|32
1621512640000|2021-05-20 12:10:40|736510.4|735510.4|736479.7|735479.7|736512.8|735512.8|736470.6|735470.6|31
1621512650000|2021-05-20 12:10:50|736483.6|735483.6|736520.2|735520.2|736533.8|735533.8|736482.9|735482.9|34
1621512660000|2021-05-20 12:11:00|736518.5|735518.5|736529.7|735529.7|736535.3|735535.3|736515.6|735515.6|37
1621512670000|2021-05-20 12:11:10|736527.9|735527.9|736534.8|735534.8|736534.8|735534.8|736523.1|735523.1|28
1621512680000|2021-05-20 12:11:20|736534.9|735534.9|736616.7|735616.7|736616.7|735616.7|736534.6|735534.6|32
1621512690000|2021-05-20 12:11:30|736607.6|735607.6|736638.5|735638.5|736639.2|735639.2|736607.6|735607.6|33
1621512700000|2021-05-20 12:11:40|736640.4|735640.4|736607.5|735607.5|736644.3|735644.3|736602.2|735602.2|34
1621512710000|2021-05-20 12:11:50|736605.3|735605.3|736588.4|735588.4|736607.5|735607.5|736572.5|735572.5|30
1621512720000|2021-05-20 12:12:00|736580.1|735580.1|736621.9|735621.9|736627.6|735627.6|736579.3|735579.3|28
1621512730000|2021-05-20 12:12:10|736631.7|735631.7|736643.6|735643.6|736669|735669|736630.5|735630.5|36
1621512740000|2021-05-20 12:12:20|736642.6|735642.6|736686.3|735686.3|736690.6|735690.6|736622.9|735622.9|27
1621512750000|2021-05-20 12:12:30|736681.8|735681.8|736685.9|735685.9|736730.2|735730.2|736651.2|735651.2|37
1621512760000|2021-05-20 12:12:40|736687.6|735687.6|736718.6|735718.6|736726.6|735726.6|736687.6|735687.6|31
1621512770000|2021-05-20 12:12:50|736724.2|735724.2|736685.2|735685.2|736724.3|735724.3|736685.2|735685.2|35
1621512780000|2021-05-20 12:13:00|736687.2|735687.2|736693.3|735693.3|736705.6|735705.6|736683.9|735683.9|30
1621512790000|2021-05-20 12:13:10|736693.8|735693.8|736708.3|735708.3|736721|735721|736690.8|735690.8|29
1621512800000|2021-05-20 12:13:20|736710.6|735710.6|736733.3|735733.3|736735.8|735735.8|736710.3|735710.3|31
1621512810000|2021-05-20 12:13:30|736731.3|735731.3|736723.4|735723.4|736733.4|735733.4|736723.4|735723.4|24
1621512820000|2021-05-20 12:13:40|736722.9|735722.9|736696.9|735696.9|736722.9|735722.9|736692.1|735692.1|28
1621512830000|2021-05-20 12:13:50|736693.6|735693.6|736690.9|735690.9|736700.9|735700.9|736689.6|735689.6|22
1621512840000|2021-05-20 12:14:00|736693.1|735693.1|736703.3|735703.3|736703.8|735703.8|736679.9|735679.9|36
1621512850000|2021-05-20 12:14:10|736699|735699|736689.8|735689.8|736710|735710|736684.6|735684.6|26
1621512860000|2021-05-20 12:14:20|736691.4|735691.4|736713.5|735713.5|736716.6|735716.6|736682.6|735682.6|32
1621512870000|2021-05-20 12:14:30|736710.6|735710.6|736677|735677|736711.6|735711.6|736674|735674|26
1621512880000|2021-05-20 12:14:40|736677.2|735677.2|736651.5|735651.5|736684.3|735684.3|736648.5|735648.5|35
1621512890000|2021-05-20 12:14:50|736646.6|735646.6|736649.2|735649.2|736653.8|735653.8|736646.6|735646.6|28
1621512900000|2021-05-20 12:15:00|736648.3|735648.3|736645.8|735645.8|736650|735650|736635.7|735635.7|34
1621512910000|2021-05-20 12:15:10|736645.4|735645.4|736610.7|735610.7|736646.7|735646.7|736610|735610|26
1621512920000|2021-05-20 12:15:20|736604.2|735604.2|736571.3|735571.3|736604.2|735604.2|736569.7|735569.7|32
1621512930000|2021-05-20 12:15:30|736562.7|735562.7|736558.4|735558.4|736563.3|735563.3|736546|735546|28
1621512940000|2021-05-20 12:15:40|736560.4|735560.4|736548.1|735548.1|736561.8|735561.8|736548.1|735548.1|22
1621512950000|2021-05-20 12:15:50|736548.4|735548.4|736537.6|735537.6|736559.5|735559.5|736537.6|735537.6|26
1621512960000|2021-05-20 12:16:00|736538.5|735538.5|736542.1|735542.1|736551.3|735551.3|736538.5|735538.5|30
1621512970000|2021-05-20 12:16:10|736542.7|735542.7|736546.4|735546.4|736550.8|735550.8|736531.5|735531.5|29
1621512980000|2021-05-20 12:16:20|736553|735553|736539.5|735539.5|736553|735553|736535.1|735535.1|29
1621512990000|2021-05-20 12:16:30|736535.9|735535.9|736535.5|735535.5|736543.7|735543.7|736535.5|735535.5|23
1621513000000|2021-05-20 12:16:40|736555.3|735555.3|736531.3|735531.3|736555.3|735555.3|736531.3|735531.3|35
1621513010000|2021-05-20 12:16:50|736532.6|735532.6|736530.6|735530.6|736544.4|735544.4|736529|735529|28
1621513020000|2021-05-20 12:17:00|736515.9|735515.9|736514.1|735514.1|736525.8|735525.8|736501.4|735501.4|33
1621513030000|2021-05-20 12:17:10|736518.4|735518.4|736567|735567|736575|735575|736516.8|735516.8|32
1621513040000|2021-05-20 12:17:20|736560.6|735560.6|736543.6|735543.6|736568.9|735568.9|736543.1|735543.1|33
1621513050000|2021-05-20 12:17:30|736543.5|735543.5|736546.1|735546.1|736546.3|735546.3|736519|735519|34
1621513060000|2021-05-20 12:17:40|736545.5|735545.5|736536.5|735536.5|736551.7|735551.7|736536.5|735536.5|30
1621513070000|2021-05-20 12:17:50|736543.4|735543.4|736637.1|735637.1|736646.5|735646.5|736540|735540|29
1621513080000|2021-05-20 12:18:00|736629.6|735629.6|736613.2|735613.2|736637.1|735637.1|736609.2|735609.2|30
1621513090000|2021-05-20 12:18:10|736612.8|735612.8|736661.8|735661.8|736668.5|735668.5|736612.8|735612.8|41
1621513100000|2021-05-20 12:18:20|736663.1|735663.1|736712.2|735712.2|736712.2|735712.2|736649.4|735649.4|31
1621513110000|2021-05-20 12:18:30|736711.3|735711.3|736702.2|735702.2|736712.6|735712.6|736697.8|735697.8|28
1621513120000|2021-05-20 12:18:40|736702.7|735702.7|736730.8|735730.8|736734.1|735734.1|736702|735702|24
1621513130000|2021-05-20 12:18:50|736733.8|735733.8|736767.6|735767.6|736783.5|735783.5|736730.2|735730.2|24
1621513140000|2021-05-20 12:19:00|736755.9|735755.9|736804.6|735804.6|736808.6|735808.6|736754.3|735754.3|29
1621513150000|2021-05-20 12:19:10|736805.5|735805.5|736818.4|735818.4|736818.4|735818.4|736803.6|735803.6|26
1621513160000|2021-05-20 12:19:20|736817.7|735817.7|736810.3|735810.3|736829.2|735829.2|736810.3|735810.3|25
1621513170000|2021-05-20 12:19:30|736824.2|735824.2|736825.4|735825.4|736826.1|735826.1|736824|735824|18
1621513180000|2021-05-20 12:19:40|736825.7|735825.7|736824.4|735824.4|736827.1|735827.1|736818.5|735818.5|23
1621513190000|2021-05-20 12:19:50|736823.8|735823.8|736827.1|735827.1|736829.8|735829.8|736822.7|735822.7|19
1621513200000|2021-05-20 12:20:00|736827.2|735827.2|736787.1|735787.1|736830.2|735830.2|736753.1|735753.1|32
1621513210000|2021-05-20 12:20:10|736792.4|735792.4|736816.6|735816.6|736819.2|735819.2|736792.4|735792.4|25
1621513220000|2021-05-20 12:20:20|736816.9|735816.9|736813.7|735813.7|736820.3|735820.3|736811.4|735811.4|29
1621513230000|2021-05-20 12:20:30|736812.6|735812.6|736779.8|735779.8|736815.3|735815.3|736779.8|735779.8|27
1621513240000|2021-05-20 12:20:40|736782.3|735782.3|736825|735825|736831.8|735831.8|736780.3|735780.3|32
1621513250000|2021-05-20 12:20:50|736819.3|735819.3|736762.9|735762.9|736820|735820|736760.8|735760.8|33
1621513260000|2021-05-20 12:21:00|736762.2|735762.2|736739.7|735739.7|736772|735772|736728.7|735728.7|34
1621513270000|2021-05-20 12:21:10|736741.7|735741.7|736739.2|735739.2|736753|735753|736731.8|735731.8|27
1621513280000|2021-05-20 12:21:20|736741.3|735741.3|736740.6|735740.6|736749.4|735749.4|736735.5|735735.5|23
1621513290000|2021-05-20 12:21:30|736740.1|735740.1|736745.3|735745.3|736757.9|735757.9|736740.1|735740.1|27
1621513300000|2021-05-20 12:21:40|736729.6|735729.6|736854.4|735854.4|736857.1|735857.1|736729.6|735729.6|36
1621513310000|2021-05-20 12:21:50|736860.2|735860.2|736887.2|735887.2|736891.3|735891.3|736856.4|735856.4|34
1621513320000|2021-05-20 12:22:00|736880.7|735880.7|736936.7|735936.7|736937|735937|736880.7|735880.7|34
1621513330000|2021-05-20 12:22:10|736931.1|735931.1|736945.7|735945.7|736953.2|735953.2|736927.9|735927.9|28
1621513340000|2021-05-20 12:22:20|736945.3|735945.3|736938.6|735938.6|736945.3|735945.3|736933|735933|22
1621513350000|2021-05-20 12:22:30|736938.4|735938.4|736962|735962|736963.9|735963.9|736938.4|735938.4|26
1621513360000|2021-05-20 12:22:40|736962.6|735962.6|736982.7|735982.7|736985.9|735985.9|736961.8|735961.8|29
1621513370000|2021-05-20 12:22:50|736981.9|735981.9|736984.6|735984.6|736984.7|735984.7|736981.1|735981.1|12
1621513380000|2021-05-20 12:23:00|736983.8|735983.8|736985.6|735985.6|736985.8|735985.8|736966.4|735966.4|29
1621513390000|2021-05-20 12:23:10|736984.1|735984.1|736977.2|735977.2|736986.2|735986.2|736974.2|735974.2|27
1621513400000|2021-05-20 12:23:20|736975.6|735975.6|736979.8|735979.8|736982.3|735982.3|736964.9|735964.9|36
1621513410000|2021-05-20 12:23:30|736971.5|735971.5|736982.6|735982.6|736996.3|735996.3|736971.2|735971.2|28
1621513420000|2021-05-20 12:23:40|736983.3|735983.3|736981.1|735981.1|736984.6|735984.6|736977|735977|26
1621513430000|2021-05-20 12:23:50|736980.5|735980.5|736979.7|735979.7|736993.9|735993.9|736974.4|735974.4|27
1621513440000|2021-05-20 12:24:00|736978.8|735978.8|736965.6|735965.6|736984.9|735984.9|736962.2|735962.2|22
1621513450000|2021-05-20 12:24:10|736971.4|735971.4|736736.7|735736.7|736974.6|735974.6|736733|735733|32
1621513460000|2021-05-20 12:24:20|736741.5|735741.5|736720.7|735720.7|736764.2|735764.2|736709.1|735709.1|34
1621513470000|2021-05-20 12:24:30|736736.8|735736.8|736757.3|735757.3|737266.5|735775.3|736734.5|735266.5|37
1621513480000|2021-05-20 12:24:40|736760.9|735760.9|736721.7|735721.7|736763.9|735763.9|736719|735719|39
1621513490000|2021-05-20 12:24:50|736685.8|735685.8|736697.6|735697.6|736709|735709|736671.9|735671.9|34
1621513500000|2021-05-20 12:25:00|736693.5|735693.5|736690.5|735690.5|736701.3|735701.3|736686.1|735686.1|29
1621513510000|2021-05-20 12:25:10|736692.3|735692.3|736568.9|735568.9|736693|735693|736560.6|735560.6|36
1621513520000|2021-05-20 12:25:20|736560.4|735560.4|736538.4|735538.4|736562.8|735562.8|736522.5|735522.5|35
1621513530000|2021-05-20 12:25:30|736542.5|735542.5|736715.2|735715.2|736721.7|735721.7|736539.2|735539.2|35
1621513540000|2021-05-20 12:25:40|736718.4|735718.4|736719.1|735719.1|736722.3|735722.3|736715.6|735715.6|25
1621513550000|2021-05-20 12:25:50|736721.2|735721.2|736727.2|735727.2|736731.8|735731.8|736714.7|735714.7|17
1621513560000|2021-05-20 12:26:00|736731.4|735731.4|736725.2|735725.2|736736.7|735736.7|736717.4|735717.4|22
1621513570000|2021-05-20 12:26:10|736724.7|735724.7|736673.7|735673.7|736724.7|735724.7|736660.2|735660.2|32
1621513580000|2021-05-20 12:26:20|736671.3|735671.3|736713.4|735713.4|736713.4|735713.4|736669.9|735669.9|24
1621513590000|2021-05-20 12:26:30|736713.1|735713.1|736715.6|735715.6|736727.3|735727.3|736705.3|735705.3|22
1621513600000|2021-05-20 12:26:40|736723|735723|736762.9|735762.9|736764.1|735764.1|736707.9|735707.9|30
1621513610000|2021-05-20 12:26:50|736760.5|735760.5|736831|735831|736841.2|735841.2|736760.5|735760.5|30
1621513620000|2021-05-20 12:27:00|736835.2|735835.2|736825.7|735825.7|736846.6|735846.6|736815.7|735815.7|25
1621513630000|2021-05-20 12:27:10|736817.8|735817.8|737274.6|735274.6|737275.4|735825.5|736739|735250.4|34
1621513640000|2021-05-20 12:27:20|737267.5|735267.5|736919.8|735919.8|737267.5|735924|736850.2|735243|33
1621513650000|2021-05-20 12:27:30|736920.2|735920.2|737045.5|736045.5|737067.1|736067.1|736907.1|735907.1|28
1621513660000|2021-05-20 12:27:40|737047.9|736047.9|737507.3|735507.3|737509.7|736048.7|737030|735491.2|23
1621513670000|2021-05-20 12:27:50|736984.1|735984.1|737312.3|735312.3|737398.1|736010|736898.4|735307.4|35
1621513680000|2021-05-20 12:28:00|737312.5|735312.5|736952.6|735952.6|737453.8|735955.1|736831.6|735312.5|32
1621513690000|2021-05-20 12:28:10|736947.8|735947.8|736947.6|735947.6|736952.3|735952.3|736938.2|735938.2|26
1621513700000|2021-05-20 12:28:20|736947.7|735947.7|736983.8|735983.8|737496.5|735988.6|736938|735489.3|30
1621513710000|2021-05-20 12:28:30|736990|735990|736979.5|735979.5|737491.7|735990|736954.7|735479.5|26
1621513720000|2021-05-20 12:28:40|736976.9|735976.9|736970.5|735970.5|736979.2|735979.2|736959.3|735959.3|15
1621513730000|2021-05-20 12:28:50|736970|735970|736972.8|735972.8|736974.1|735974.1|736958.5|735958.5|25
1621513740000|2021-05-20 12:29:00|736970.3|735970.3|737004|736004|737495.8|736004|736967.8|735476.1|25
1621513750000|2021-05-20 12:29:10|736997.8|735997.8|737029.2|736029.2|737529.4|736033.9|736997.8|735502.2|25
1621513760000|2021-05-20 12:29:20|737030.3|736030.3|736980.9|735980.9|737030.3|736030.3|736973.4|735973.4|19
1621513770000|2021-05-20 12:29:30|736980|735980|736983.2|735983.2|736983.2|735983.2|736974.9|735974.9|19
1621513780000|2021-05-20 12:29:40|736984.3|735984.3|736982.9|735982.9|736986.5|735986.5|736978.9|735978.9|17
1621513790000|2021-05-20 12:29:50|737477.5|735477.5|737486.6|735486.6|737486.6|735486.6|737456.1|735456.1|29
1621513800000|2021-05-20 12:30:00|737485.8|735485.8|736937.7|735937.7|737596.7|735974.1|736937.7|735442.6|29
1621513810000|2021-05-20 12:30:10|736959.5|735959.5|736872.3|735872.3|737459.6|735959.5|736872.3|735440.9|35
1621513820000|2021-05-20 12:30:20|736876.7|735876.7|736868.2|735868.2|736886|735886|736858.2|735858.2|33
1621513830000|2021-05-20 12:30:30|736875|735875|736820.7|735820.7|736886.8|735886.8|736820.7|735820.7|25
1621513840000|2021-05-20 12:30:40|736822.2|735822.2|736821.2|735821.2|736830.9|735830.9|736809.8|735809.8|29
1621513850000|2021-05-20 12:30:50|736819.9|735819.9|736841.4|735841.4|736868|735868|736819.9|735819.9|30
1621513860000|2021-05-20 12:31:00|736842.5|735842.5|736832.9|735832.9|736857.3|735857.3|736827.8|735827.8|24
1621513870000|2021-05-20 12:31:10|736833.9|735833.9|736745.8|735745.8|736835.9|735835.9|736725.2|735725.2|35
1621513880000|2021-05-20 12:31:20|736748.6|735748.6|736738.8|735738.8|736751|735751|736732.8|735732.8|33
1621513890000|2021-05-20 12:31:30|736737.4|735737.4|736804.5|735804.5|736807.2|735807.2|736737.4|735737.4|34
1621513900000|2021-05-20 12:31:40|736805.1|735805.1|736804.1|735804.1|736806.3|735806.3|736784.3|735784.3|28
1621513910000|2021-05-20 12:31:50|736799.1|735799.1|736993.3|735993.3|737474.2|736009.9|736778.4|735474.2|39
1621513920000|2021-05-20 12:32:00|736996.1|735996.1|737057.3|736057.3|737057.4|736057.4|736965.8|735965.8|36
1621513930000|2021-05-20 12:32:10|737062.7|736062.7|737044.1|736044.1|737065.8|736065.8|737034.3|736034.3|32
1621513940000|2021-05-20 12:32:20|737042.8|736042.8|737059.7|736059.7|737084|736084|737042.8|736042.8|37
1621513950000|2021-05-20 12:32:30|737064.8|736064.8|736978.8|735978.8|737067|736067|736943.1|735943.1|38
1621513960000|2021-05-20 12:32:40|736981.2|735981.2|737069.5|736069.5|737069.5|736069.5|736977.8|735977.8|36
1621513970000|2021-05-20 12:32:50|737064.6|736064.6|737065|736065|737068.3|736068.3|737048.4|736048.4|28
1621513980000|2021-05-20 12:33:00|737054.8|736054.8|737054.2|736054.2|737054.8|736054.8|737038.1|736038.1|29
1621513990000|2021-05-20 12:33:10|737061.6|736061.6|736976.2|735976.2|737074.7|736074.7|736913.1|735913.1|34
1621514000000|2021-05-20 12:33:20|736974.1|735974.1|736969.1|735969.1|736977.1|735977.1|736950|735950|31
1621514010000|2021-05-20 12:33:30|736970.6|735970.6|736950.6|735950.6|736974.5|735974.5|736948.4|735948.4|35
1621514020000|2021-05-20 12:33:40|736949.1|735949.1|736867.2|735867.2|736949.5|735949.5|736855.1|735855.1|36
1621514030000|2021-05-20 12:33:50|736878|735878|736799.6|735799.6|736881.9|735881.9|736794.7|735794.7|30
1621514040000|2021-05-20 12:34:00|736781.3|735781.3|736838.4|735838.4|736842.7|735842.7|736750.9|735750.9|38
1621514050000|2021-05-20 12:34:10|736824.1|735824.1|736750.1|735750.1|736836.4|735836.4|736750.1|735750.1|30
1621514060000|2021-05-20 12:34:20|736746.3|735746.3|736713.3|735713.3|736751.9|735751.9|736701|735701|32
1621514070000|2021-05-20 12:34:30|736713.7|735713.7|736700.5|735700.5|736715.1|735715.1|736687.6|735687.6|32
1621514080000|2021-05-20 12:34:40|736692.3|735692.3|736681.5|735681.5|736697.9|735697.9|736674.8|735674.8|35
1621514090000|2021-05-20 12:34:50|736690.8|735690.8|736737.2|735737.2|736737.2|735737.2|736685.5|735685.5|34
1621514100000|2021-05-20 12:35:00|736736.4|735736.4|736742.3|735742.3|736764.5|735764.5|736736.4|735736.4|37
1621514110000|2021-05-20 12:35:10|736748.8|735748.8|736676.9|735676.9|736748.8|735748.8|736669.5|735669.5|32
1621514120000|2021-05-20 12:35:20|736682.4|735682.4|736731.4|735731.4|736733|735733|736676|735676|31
1621514130000|2021-05-20 12:35:30|736738.3|735738.3|736777.2|735777.2|736777.2|735777.2|736732.6|735732.6|36
1621514140000|2021-05-20 12:35:40|736774.3|735774.3|736836.9|735836.9|736837.9|735837.9|736773|735773|35
1621514150000|2021-05-20 12:35:50|736829.1|735829.1|736839|735839|736843|735843|736829.1|735829.1|36
1621514160000|2021-05-20 12:36:00|736839.3|735839.3|736767.7|735767.7|736839.3|735839.3|736766.3|735766.3|34
1621514170000|2021-05-20 12:36:10|736765.7|735765.7|736762.5|735762.5|736768.2|735768.2|736762|735762|29
1621514180000|2021-05-20 12:36:20|736763.4|735763.4|736739|735739|736764.3|735764.3|736719|735719|32
1621514190000|2021-05-20 12:36:30|736739.8|735739.8|736783|735783|736794.5|735794.5|736738.8|735738.8|27
1621514200000|2021-05-20 12:36:40|736783.1|735783.1|736844.2|735844.2|736855.3|735855.3|736783|735783|34
1621514210000|2021-05-20 12:36:50|736843.5|735843.5|736837|735837|736845.7|735845.7|736823.4|735823.4|25
1621514220000|2021-05-20 12:37:00|736837.5|735837.5|736855.2|735855.2|736867.1|735867.1|736816.1|735816.1|33
1621514230000|2021-05-20 12:37:10|736846.9|735846.9|736861.2|735861.2|736891.1|735891.1|736846.9|735846.9|28
1621514240000|2021-05-20 12:37:20|736865.8|735865.8|736796|735796|736868.4|735868.4|736792.7|735792.7|27
1621514250000|2021-05-20 12:37:30|736798.8|735798.8|736744.5|735744.5|736798.8|735798.8|736738.2|735738.2|28
1621514260000|2021-05-20 12:37:40|736743.3|735743.3|736742.5|735742.5|736747.2|735747.2|736717.9|735717.9|31
1621514270000|2021-05-20 12:37:50|736740.1|735740.1|736724.4|735724.4|736741.9|735741.9|736718.5|735718.5|27
1621514280000|2021-05-20 12:38:00|736720.9|735720.9|736702.7|735702.7|736720.9|735720.9|736643.9|735643.9|35
1621514290000|2021-05-20 12:38:10|736707.9|735707.9|736765.6|735765.6|736769.1|735769.1|736702.4|735702.4|33
1621514300000|2021-05-20 12:38:20|736763.6|735763.6|736760.1|735760.1|736766.5|735766.5|736735.7|735735.7|29
1621514310000|2021-05-20 12:38:30|736759.9|735759.9|736805.7|735805.7|736805.7|735805.7|736759.7|735759.7|32
1621514320000|2021-05-20 12:38:40|736812.9|735812.9|736810.5|735810.5|736823.4|735823.4|736807.8|735807.8|26
1621514330000|2021-05-20 12:38:50|736810|735810|736764.6|735764.6|736811.3|735811.3|736759|735759|33
1621514340000|2021-05-20 12:39:00|736766.4|735766.4|736725.5|735725.5|736766.4|735766.4|736720.7|735720.7|19
1621514350000|2021-05-20 12:39:10|736717.7|735717.7|736786.3|735786.3|736787.3|735787.3|736715.7|735715.7|33
1621514360000|2021-05-20 12:39:20|736785.7|735785.7|736855.9|735855.9|736873.8|735873.8|736785.7|735785.7|35
1621514370000|2021-05-20 12:39:30|736856.1|735856.1|736873.8|735873.8|736873.8|735873.8|736849.8|735849.8|22
1621514380000|2021-05-20 12:39:40|736876.3|735876.3|736883.5|735883.5|736883.5|735883.5|736847|735847|32
1621514390000|2021-05-20 12:39:50|736889.9|735889.9|736865.7|735865.7|736889.9|735889.9|736851|735851|17
1621514400000|2021-05-20 12:40:00|736868.3|735868.3|736855.9|735855.9|736868.9|735868.9|736851.9|735851.9|36
1621514410000|2021-05-20 12:40:10|736858|735858|736863.7|735863.7|736884.2|735884.2|736823.5|735823.5|32
1621514420000|2021-05-20 12:40:20|736873.3|735873.3|736902|735902|736902|735902|736856.9|735856.9|28
1621514430000|2021-05-20 12:40:30|736901|735901|736895.7|735895.7|736909|735909|736879.6|735879.6|31
1621514440000|2021-05-20 12:40:40|736897.4|735897.4|736891.7|735891.7|736898.9|735898.9|736886.3|735886.3|22
1621514450000|2021-05-20 12:40:50|736888.2|735888.2|736858.8|735858.8|736888.2|735888.2|736852.2|735852.2|26
1621514460000|2021-05-20 12:41:00|736840.2|735840.2|736836.5|735836.5|736846.5|735846.5|736831.6|735831.6|20
1621514470000|2021-05-20 12:41:10|736837.1|735837.1|736791|735791|736844.6|735844.6|736780.4|735780.4|31
1621514480000|2021-05-20 12:41:20|736788.5|735788.5|736768.3|735768.3|736799.1|735799.1|736759.6|735759.6|23
1621514490000|2021-05-20 12:41:30|736767.2|735767.2|736753.8|735753.8|736767.2|735767.2|736750|735750|25
1621514500000|2021-05-20 12:41:40|736753.7|735753.7|736758.8|735758.8|736765.1|735765.1|736741.6|735741.6|30
1621514510000|2021-05-20 12:41:50|736755.3|735755.3|736760.2|735760.2|736761.8|735761.8|736752.3|735752.3|22
1621514520000|2021-05-20 12:42:00|736760.6|735760.6|736756.3|735756.3|736762.1|735762.1|736751.2|735751.2|21
1621514530000|2021-05-20 12:42:10|736757.1|735757.1|736753.3|735753.3|736760.4|735760.4|736753.3|735753.3|17
1621514540000|2021-05-20 12:42:20|736753.4|735753.4|736743.3|735743.3|736753.4|735753.4|736735.6|735735.6|14
1621514550000|2021-05-20 12:42:30|736739.4|735739.4|736743|735743|736751.1|735751.1|736739.4|735739.4|17
1621514560000|2021-05-20 12:42:40|736741.7|735741.7|736776.3|735776.3|736776.3|735776.3|736741.5|735741.5|16
1621514570000|2021-05-20 12:42:50|736779.2|735779.2|736787.5|735787.5|736801.3|735801.3|736771.7|735771.7|23
1621514580000|2021-05-20 12:43:00|736787.2|735787.2|736773.4|735773.4|736791|735791|736770.6|735770.6|20
1621514590000|2021-05-20 12:43:10|736774|735774|736785|735785|736786.9|735786.9|736774|735774|21
1621514600000|2021-05-20 12:43:20|736784.4|735784.4|736763.2|735763.2|736794.9|735794.9|736762|735762|28
1621514610000|2021-05-20 12:43:30|736767.9|735767.9|736758.3|735758.3|736770.6|735770.6|736723|735723|31
1621514620000|2021-05-20 12:43:40|736767.3|735767.3|736774.1|735774.1|736781.4|735781.4|736767.3|735767.3|19
1621514630000|2021-05-20 12:43:50|736773.7|735773.7|736758.6|735758.6|736773.7|735773.7|736755.2|735755.2|18
1621514640000|2021-05-20 12:44:00|736766.1|735766.1|736771.3|735771.3|736773.2|735773.2|736761.6|735761.6|22
1621514650000|2021-05-20 12:44:10|736767.3|735767.3|736815.7|735815.7|736815.7|735815.7|736767.3|735767.3|25
1621514660000|2021-05-20 12:44:20|736815.3|735815.3|736826.5|735826.5|736831.7|735831.7|736793.3|735793.3|20
1621514670000|2021-05-20 12:44:30|736815.5|735815.5|736969.9|735969.9|736986.2|735986.2|736815.5|735815.5|29
1621514680000|2021-05-20 12:44:40|736971.4|735971.4|736976.1|735976.1|736983.8|735983.8|736968.8|735968.8|22
1621514690000|2021-05-20 12:44:50|736974.4|735974.4|736976|735976|736976|735976|736966|735966|22
1621514700000|2021-05-20 12:45:00|736980.4|735980.4|736978.5|735978.5|736996|735996|736976.3|735976.3|29
1621514710000|2021-05-20 12:45:10|736978.7|735978.7|736977.1|735977.1|736980.7|735980.7|736945.6|735945.6|27
1621514720000|2021-05-20 12:45:20|736976.8|735976.8|736956.6|735956.6|736980.1|735980.1|736954.4|735954.4|28
1621514730000|2021-05-20 12:45:30|736955.7|735955.7|736959.8|735959.8|736962|735962|736955.4|735955.4|20
1621514740000|2021-05-20 12:45:40|736959.9|735959.9|736945.9|735945.9|736968|735968|736918.6|735918.6|24
1621514750000|2021-05-20 12:45:50|736945.3|735945.3|736933.3|735933.3|736959.4|735959.4|736922.5|735922.5|30
1621514760000|2021-05-20 12:46:00|736932.1|735932.1|736964.6|735964.6|736964.6|735964.6|736932.1|735932.1|26
1621514770000|2021-05-20 12:46:10|736954.6|735954.6|736939.3|735939.3|736961.9|735961.9|736939.1|735939.1|27
1621514780000|2021-05-20 12:46:20|736938.5|735938.5|736928.7|735928.7|736943.3|735943.3|736918.5|735918.5|20
1621514790000|2021-05-20 12:46:30|736929.6|735929.6|736942.5|735942.5|736964.8|735964.8|736924.6|735924.6|25
1621514800000|2021-05-20 12:46:40|736942.3|735942.3|736961|735961|736968.1|735968.1|736936.9|735936.9|28
1621514810000|2021-05-20 12:46:50|736957.6|735957.6|736967.7|735967.7|736972.7|735972.7|736936|735936|17
1621514820000|2021-05-20 12:47:00|736969.2|735969.2|736969.4|735969.4|736978.5|735978.5|736963.9|735963.9|16
1621514830000|2021-05-20 12:47:10|736971.5|735971.5|736931.5|735931.5|736971.8|735971.8|736931.5|735931.5|15
1621514840000|2021-05-20 12:47:20|736925.9|735925.9|736969.6|735969.6|736971.1|735971.1|736910.3|735910.3|32
1621514850000|2021-05-20 12:47:30|736964.5|735964.5|736955.5|735955.5|736987.1|735987.1|736950.9|735950.9|34
1621514860000|2021-05-20 12:47:40|736951.1|735951.1|736960.8|735960.8|736963.7|735963.7|736936|735936|31
1621514870000|2021-05-20 12:47:50|736960.4|735960.4|737093.3|736093.3|737124.5|736124.5|736957.1|735957.1|36
1621514880000|2021-05-20 12:48:00|737089.4|736089.4|737077.9|736077.9|737116.2|736116.2|737074.9|736074.9|33
1621514890000|2021-05-20 12:48:10|737059|736059|737049.7|736049.7|737059|736059|737033.4|736033.4|35
1621514900000|2021-05-20 12:48:20|737050.8|736050.8|737014.7|736014.7|737050.8|736050.8|737010.6|736010.6|39
1621514910000|2021-05-20 12:48:30|737015.5|736015.5|737012.5|736012.5|737016.6|736016.6|736994.2|735994.2|35
1621514920000|2021-05-20 12:48:40|737007.6|736007.6|737005|736005|737018.3|736018.3|736988.1|735988.1|34
1621514930000|2021-05-20 12:48:50|737004.8|736004.8|737045.1|736045.1|737046|736046|736998.5|735998.5|26
1621514940000|2021-05-20 12:49:00|737039.8|736039.8|737024.7|736024.7|737039.8|736039.8|737007.4|736007.4|28
1621514950000|2021-05-20 12:49:10|737026|736026|736995.6|735995.6|737026|736026|736992.8|735992.8|34
1621514960000|2021-05-20 12:49:20|736985.4|735985.4|736966.4|735966.4|736988.1|735988.1|736964.5|735964.5|32
1621514970000|2021-05-20 12:49:30|736962.6|735962.6|737033.4|736033.4|737038.9|736038.9|736957.3|735957.3|33
1621514980000|2021-05-20 12:49:40|737031.8|736031.8|737032.3|736032.3|737052.2|736052.2|737029.4|736029.4|36
1621514990000|2021-05-20 12:49:50|737039.1|736039.1|737094.6|736094.6|737102.3|736102.3|737032.7|736032.7|32
1621515000000|2021-05-20 12:50:00|737093.8|736093.8|737090.1|736090.1|737106.9|736106.9|737087.4|736087.4|30
1621515010000|2021-05-20 12:50:10|737090.4|736090.4|737054.3|736054.3|737097.4|736097.4|737054.3|736054.3|26
1621515020000|2021-05-20 12:50:20|737051.5|736051.5|737032.2|736032.2|737059.2|736059.2|737028.3|736028.3|25
1621515030000|2021-05-20 12:50:30|737028.9|736028.9|737032.7|736032.7|737033|736033|737022.5|736022.5|25
1621515040000|2021-05-20 12:50:40|737030.5|736030.5|737028.8|736028.8|737033.1|736033.1|737022.5|736022.5|27
1621515050000|2021-05-20 12:50:50|737029.3|736029.3|736971.6|735971.6|737029.3|736029.3|736956.9|735956.9|28
1621515060000|2021-05-20 12:51:00|736970.2|735970.2|736637.3|735637.3|736990.8|735990.8|736637.3|735637.3|37
1621515070000|2021-05-20 12:51:10|736641.8|735641.8|736642.3|735642.3|736710.7|735710.7|736638.1|735638.1|37
1621515080000|2021-05-20 12:51:20|736632.8|735632.8|736605.8|735605.8|736643.6|735643.6|736590.2|735590.2|37
1621515090000|2021-05-20 12:51:30|736607.8|735607.8|736499.8|735499.8|736607.8|735607.8|736453.2|735453.2|34
1621515100000|2021-05-20 12:51:40|736491.8|735491.8|736551.9|735551.9|736557.4|735557.4|736480.5|735480.5|33
1621515110000|2021-05-20 12:51:50|736551.6|735551.6|736548|735548|736552.6|735552.6|736537.1|735537.1|29
1621515120000|2021-05-20 12:52:00|736549.1|735549.1|736539.1|735539.1|736605.2|735605.2|736483.1|735483.1|35
1621515130000|2021-05-20 12:52:10|736523.3|735523.3|736490|735490|736526.2|735526.2|736489.5|735489.5|32
1621515140000|2021-05-20 12:52:20|736482.9|735482.9|736528.2|735528.2|736559.3|735559.3|736481.3|735481.3|28
1621515150000|2021-05-20 12:52:30|736532.2|735532.2|736548.5|735548.5|736550.2|735550.2|736528.4|735528.4|31
1621515160000|2021-05-20 12:52:40|736565.9|735565.9|736556.9|735556.9|736573.8|735573.8|736537.1|735537.1|35
1621515170000|2021-05-20 12:52:50|736557.2|735557.2|736550|735550|736569.3|735569.3|736537|735537|38
1621515180000|2021-05-20 12:53:00|736550.6|735550.6|736554|735554|736567.4|735567.4|736543.7|735543.7|33
1621515190000|2021-05-20 12:53:10|736550.6|735550.6|736493.2|735493.2|736551.1|735551.1|736493.2|735493.2|31
1621515200000|2021-05-20 12:53:20|736490.5|735490.5|736478.5|735478.5|736495|735495|736475.8|735475.8|30
1621515210000|2021-05-20 12:53:30|736488.9|735488.9|736490.6|735490.6|736491.9|735491.9|736480.5|735480.5|25
1621515220000|2021-05-20 12:53:40|736486.1|735486.1|736480.7|735480.7|736512.2|735512.2|736463.9|735463.9|27
1621515230000|2021-05-20 12:53:50|736491.1|735491.1|736478.1|735478.1|736506.8|735506.8|736470.6|735470.6|29
1621515240000|2021-05-20 12:54:00|736474.6|735474.6|736479.6|735479.6|736487.2|735487.2|736461.3|735461.3|28
1621515250000|2021-05-20 12:54:10|736464.7|735464.7|736468|735468|736478.3|735478.3|736464.7|735464.7|26
1621515260000|2021-05-20 12:54:20|736470|735470|736559|735559|736569|735569|736470|735470|28
1621515270000|2021-05-20 12:54:30|736556|735556|736675|735675|736731.3|735731.3|736556|735556|35
1621515280000|2021-05-20 12:54:40|736676.2|735676.2|736684.8|735684.8|736688|735688|736663.4|735663.4|35
1621515290000|2021-05-20 12:54:50|736695.7|735695.7|736722.2|735722.2|736726.3|735726.3|736692.8|735692.8|32
1621515300000|2021-05-20 12:55:00|736718.5|735718.5|736732.7|735732.7|736735.1|735735.1|736708.6|735708.6|30
1621515310000|2021-05-20 12:55:10|736734|735734|736557.7|735557.7|736734.3|735734.3|736535.7|735535.7|37
1621515320000|2021-05-20 12:55:20|736554.5|735554.5|736538.7|735538.7|736562.1|735562.1|736533.4|735533.4|37
1621515330000|2021-05-20 12:55:30|736542.2|735542.2|736513.5|735513.5|736574.5|735574.5|736474.7|735474.7|36
1621515340000|2021-05-20 12:55:40|736514|735514|736656.9|735656.9|736660.6|735660.6|736468.3|735468.3|36
1621515350000|2021-05-20 12:55:50|736659.5|735659.5|736646.4|735646.4|736662.9|735662.9|736628.6|735628.6|35
1621515360000|2021-05-20 12:56:00|736645.2|735645.2|736585.6|735585.6|736645.2|735645.2|736579.7|735579.7|38
1621515370000|2021-05-20 12:56:10|736588|735588|736529.3|735529.3|736599.2|735599.2|736529.3|735529.3|32
1621515380000|2021-05-20 12:56:20|736505.1|735505.1|736515.2|735515.2|736536.2|735536.2|736499.1|735499.1|32
1621515390000|2021-05-20 12:56:30|736505|735505|736513.5|735513.5|736526|735526|736474.3|735474.3|30
1621515400000|2021-05-20 12:56:40|736517.6|735517.6|736509.7|735509.7|736526.5|735526.5|736498.2|735498.2|25
1621515410000|2021-05-20 12:56:50|736511.3|735511.3|736511.9|735511.9|736512.4|735512.4|736490.5|735490.5|23
1621515420000|2021-05-20 12:57:00|736509.8|735509.8|736490.3|735490.3|736509.8|735509.8|736470.9|735470.9|28
1621515430000|2021-05-20 12:57:10|736493.2|735493.2|736461.7|735461.7|736493.2|735493.2|736461.7|735461.7|24
1621515440000|2021-05-20 12:57:20|736463.5|735463.5|736464|735464|736471.7|735471.7|736458|735458|19
1621515450000|2021-05-20 12:57:30|736461.2|735461.2|736463|735463|736469.6|735469.6|736456.5|735456.5|14
1621515460000|2021-05-20 12:57:40|736462.9|735462.9|736465.1|735465.1|736468.8|735468.8|736461.2|735461.2|19
1621515470000|2021-05-20 12:57:50|736459.8|735459.8|736436|735436|736464.1|735464.1|736425.2|735425.2|34
1621515480000|2021-05-20 12:58:00|736473.4|735473.4|736448.1|735448.1|736473.4|735473.4|736429.7|735429.7|37
1621515490000|2021-05-20 12:58:10|736438.2|735438.2|736628.2|735628.2|736655.5|735655.5|736434.6|735434.6|35
1621515500000|2021-05-20 12:58:20|736620.6|735620.6|736596.4|735596.4|736623.5|735623.5|736573.4|735573.4|29
1621515510000|2021-05-20 12:58:30|736602.1|735602.1|736642.5|735642.5|736642.5|735642.5|736598.9|735598.9|26
1621515520000|2021-05-20 12:58:40|736638.4|735638.4|736723.8|735723.8|736728.9|735728.9|736638.4|735638.4|32
1621515530000|2021-05-20 12:58:50|736711.9|735711.9|736697.4|735697.4|736760.2|735760.2|736670.5|735670.5|36
1621515540000|2021-05-20 12:59:00|736698.9|735698.9|736718.1|735718.1|736756.9|735756.9|736634.7|735634.7|35
1621515550000|2021-05-20 12:59:10|736717.4|735717.4|736711.8|735711.8|736719.7|735719.7|736691|735691|35
1621515560000|2021-05-20 12:59:20|736712.5|735712.5|736730.3|735730.3|736787.8|735787.8|736711.5|735711.5|38
1621515570000|2021-05-20 12:59:30|736729.9|735729.9|736665.9|735665.9|736743.5|735743.5|736655.7|735655.7|33
1621515580000|2021-05-20 12:59:40|736664.9|735664.9|736738.2|735738.2|736753.5|735753.5|736630.5|735630.5|37
1621515590000|2021-05-20 12:59:50|736737.6|735737.6|736558.9|735558.9|736738.1|735738.1|736558.9|735558.9|36
1621515600000|2021-05-20 13:00:00|736546.6|735546.6|736545.4|735545.4|736603.1|735603.1|736409.7|735409.7|40
1621515610000|2021-05-20 13:00:10|736564.3|735564.3|736532.2|735532.2|736564.3|735564.3|736397.7|735397.7|39
1621515620000|2021-05-20 13:00:20|736520.8|735520.8|736496.7|735496.7|736652.5|735652.5|736485.5|735485.5|39
1621515630000|2021-05-20 13:00:30|736493.6|735493.6|736496.3|735496.3|736529.4|735529.4|736413.8|735413.8|35
1621515640000|2021-05-20 13:00:40|736435.2|735435.2|736509.8|735509.8|736509.8|735509.8|736422|735422|36
1621515650000|2021-05-20 13:00:50|736506|735506|736570.3|735570.3|736592.2|735592.2|736498.9|735498.9|35
1621515660000|2021-05-20 13:01:00|736574.7|735574.7|736428.1|735428.1|736963.3|735679.7|736425.6|734921.9|40
1621515670000|2021-05-20 13:01:10|736427.2|735427.2|736441.8|735441.8|736451.3|735451.3|736411.4|735411.4|36
1621515680000|2021-05-20 13:01:20|736445.5|735445.5|736494.9|735494.9|736503.8|735503.8|736445.5|735445.5|39
1621515690000|2021-05-20 13:01:30|736497.3|735497.3|736467|735467|736500.7|735500.7|736467|735467|36
1621515700000|2021-05-20 13:01:40|736465.8|735465.8|736516.5|735516.5|736522.3|735522.3|736459.6|735459.6|34
1621515710000|2021-05-20 13:01:50|736512.8|735512.8|736530.4|735530.4|736533.6|735533.6|736490.5|735490.5|36
1621515720000|2021-05-20 13:02:00|736528|735528|736674.9|735674.9|736682.5|735682.5|736528|735528|36
1621515730000|2021-05-20 13:02:10|736681.5|735681.5|736690.6|735690.6|736723.3|735723.3|736668|735668|35
1621515740000|2021-05-20 13:02:20|736693.6|735693.6|736725.5|735725.5|736751.1|735751.1|736693.6|735693.6|37
1621515750000|2021-05-20 13:02:30|736725.4|735725.4|736716|735716|736726.5|735726.5|736695.6|735695.6|34
1621515760000|2021-05-20 13:02:40|736715.4|735715.4|736769.8|735769.8|736774.8|735774.8|736710.9|735710.9|35
1621515770000|2021-05-20 13:02:50|736767.8|735767.8|736672.5|735672.5|736769.3|735769.3|736668.4|735668.4|32
1621515780000|2021-05-20 13:03:00|736662.8|735662.8|736705.3|735705.3|736730.7|735730.7|736637.9|735637.9|37
1621515790000|2021-05-20 13:03:10|736707.5|735707.5|736701.2|735701.2|736723.6|735723.6|736697|735697|36
1621515800000|2021-05-20 13:03:20|736720.4|735720.4|736688.7|735688.7|736724.2|735724.2|736674.1|735674.1|28
1621515810000|2021-05-20 13:03:30|736695.3|735695.3|736696.5|735696.5|736723.1|735723.1|736686.5|735686.5|32
1621515820000|2021-05-20 13:03:40|736696.9|735696.9|736719.5|735719.5|736724.1|735724.1|736685.3|735685.3|35
1621515830000|2021-05-20 13:03:50|736714|735714|736813.3|735813.3|736826.5|735826.5|736714|735714|33
1621515840000|2021-05-20 13:04:00|736817.3|735817.3|736759.7|735759.7|736817.4|735817.4|736756.6|735756.6|35
1621515850000|2021-05-20 13:04:10|736749.5|735749.5|736784.6|735784.6|736784.6|735784.6|736747.2|735747.2|34
1621515860000|2021-05-20 13:04:20|736778.8|735778.8|736749.7|735749.7|736807.6|735807.6|736717.2|735717.2|37
1621515870000|2021-05-20 13:04:30|736742.1|735742.1|736641|735641|736745.3|735745.3|736637.1|735637.1|35
1621515880000|2021-05-20 13:04:40|736640|735640|736688.2|735688.2|736708.9|735708.9|736635.4|735635.4|33
1621515890000|2021-05-20 13:04:50|736690|735690|736707.2|735707.2|736720.2|735720.2|736686.5|735686.5|30
1621515900000|2021-05-20 13:05:00|736708.9|735708.9|736684.3|735684.3|736708.9|735708.9|736664.3|735664.3|34
1621515910000|2021-05-20 13:05:10|736683.6|735683.6|736840|735840|737208|735843.9|736649.1|735208|38
1621515920000|2021-05-20 13:05:20|736839.5|735839.5|736749|735749|736846.5|735846.5|736749|735749|35
1621515930000|2021-05-20 13:05:30|736753.5|735753.5|736677.9|735677.9|736753.8|735753.8|736677.9|735677.9|40
1621515940000|2021-05-20 13:05:40|736677.7|735677.7|736665.3|735665.3|736679|735679|736640.2|735640.2|38
1621515950000|2021-05-20 13:05:50|736662|735662|736775.9|735775.9|736777.4|735777.4|736656.8|735656.8|35
1621515960000|2021-05-20 13:06:00|736771.8|735771.8|736671.3|735671.3|736771.8|735771.8|736666.9|735666.9|34
1621515970000|2021-05-20 13:06:10|736669.8|735669.8|736689.6|735689.6|736689.6|735689.6|736639.5|735639.5|35
1621515980000|2021-05-20 13:06:20|736686.4|735686.4|736664|735664|736686.4|735686.4|736664|735664|31
1621515990000|2021-05-20 13:06:30|736663.9|735663.9|736648.7|735648.7|736690.2|735690.2|736643.4|735643.4|28
1621516000000|2021-05-20 13:06:40|736648.2|735648.2|736664.3|735664.3|736686.1|735686.1|736635.2|735635.2|34
1621516010000|2021-05-20 13:06:50|736640.7|735640.7|736670.3|735670.3|736679.6|735679.6|736640|735640|30
1621516020000|2021-05-20 13:07:00|736670.1|735670.1|736660.1|735660.1|736674.9|735674.9|736658.7|735658.7|36
1621516030000|2021-05-20 13:07:10|736659.7|735659.7|736703.3|735703.3|736714.1|735714.1|736659.7|735659.7|35
1621516040000|2021-05-20 13:07:20|736710.5|735710.5|736716.8|735716.8|736789.1|735789.1|736710.5|735710.5|40
1621516050000|2021-05-20 13:07:30|736716|735716|736740|735740|736740|735740|736678.1|735678.1|38
1621516060000|2021-05-20 13:07:40|736748.6|735748.6|736779.8|735779.8|736783.3|735783.3|736728.3|735728.3|35
1621516070000|2021-05-20 13:07:50|736776.6|735776.6|736834.3|735834.3|736844.1|735844.1|736762.4|735762.4|31
1621516080000|2021-05-20 13:08:00|736835.3|735835.3|736852.4|735852.4|736866.5|735866.5|736794.4|735794.4|36
1621516090000|2021-05-20 13:08:10|736849.3|735849.3|736893.3|735893.3|736899.5|735899.5|736847.4|735847.4|28
1621516100000|2021-05-20 13:08:20|736899.9|735899.9|736876.4|735876.4|736899.9|735899.9|736856.5|735856.5|30
1621516110000|2021-05-20 13:08:30|736880.3|735880.3|736871.2|735871.2|736902.9|735902.9|736868.1|735868.1|32
1621516120000|2021-05-20 13:08:40|736867.9|735867.9|736892.4|735892.4|736892.4|735892.4|736847.3|735847.3|36
1621516130000|2021-05-20 13:08:50|736892.8|735892.8|736945.4|735945.4|736969.6|735969.6|736891.1|735891.1|31
1621516140000|2021-05-20 13:09:00|736939.2|735939.2|736903.5|735903.5|736951.9|735951.9|736903.3|735903.3|37
1621516150000|2021-05-20 13:09:10|736902.4|735902.4|736893.2|735893.2|736902.4|735902.4|736877.1|735877.1|37
1621516160000|2021-05-20 13:09:20|736900|735900|736904.6|735904.6|736907.1|735907.1|736888.3|735888.3|36
1621516170000|2021-05-20 13:09:30|736904.3|735904.3|736944.3|735944.3|736946.4|735946.4|736902.1|735902.1|26
1621516180000|2021-05-20 13:09:40|736947.4|735947.4|736929.7|735929.7|736947.4|735947.4|736919|735919|29
1621516190000|2021-05-20 13:09:50|736957|735957|736946.6|735946.6|736957.2|735957.2|736939.4|735939.4|30
1621516200000|2021-05-20 13:10:00|736950.6|735950.6|736936.7|735936.7|736975.1|735975.1|736933.4|735933.4|34
1621516210000|2021-05-20 13:10:10|736937.3|735937.3|736945.7|735945.7|736962.1|735962.1|736930|735930|36
1621516220000|2021-05-20 13:10:20|736950.6|735950.6|736947.3|735947.3|736968.1|735968.1|736940.7|735940.7|34
1621516230000|2021-05-20 13:10:30|736944.3|735944.3|736948.1|735948.1|736966.1|735966.1|736931.7|735931.7|37
1621516240000|2021-05-20 13:10:40|736941.7|735941.7|736861|735861|737376.5|735960.1|736859.3|735371.1|34
1621516250000|2021-05-20 13:10:50|736860.2|735860.2|736803.9|735803.9|736860.2|735860.2|736784.2|735784.2|32
1621516260000|2021-05-20 13:11:00|736803|735803|736801.5|735801.5|736849.7|735849.7|736801.5|735801.5|36
1621516270000|2021-05-20 13:11:10|736811.2|735811.2|736797.9|735797.9|736815.7|735815.7|736760.3|735760.3|38
1621516280000|2021-05-20 13:11:20|736799.6|735799.6|736782.9|735782.9|736803.8|735803.8|736779.7|735779.7|33
1621516290000|2021-05-20 13:11:30|736781|735781|736754.6|735754.6|736781|735781|736752.6|735752.6|31
1621516300000|2021-05-20 13:11:40|736749.4|735749.4|736738.6|735738.6|736758.4|735758.4|736719.1|735719.1|31
1621516310000|2021-05-20 13:11:50|736740|735740|736646|735646|736753.6|735753.6|736644.4|735644.4|28
1621516320000|2021-05-20 13:12:00|736644.2|735644.2|736598.6|735598.6|736644.2|735644.2|736596.4|735596.4|32
1621516330000|2021-05-20 13:12:10|736609.3|735609.3|736599|735599|736615.3|735615.3|736593.7|735593.7|37
1621516340000|2021-05-20 13:12:20|736601.6|735601.6|736602.7|735602.7|736605.5|735605.5|736596.7|735596.7|27
1621516350000|2021-05-20 13:12:30|736597.7|735597.7|736598.8|735598.8|736605.2|735605.2|736589.5|735589.5|28
1621516360000|2021-05-20 13:12:40|736601.4|735601.4|736599.7|735599.7|736608.5|735608.5|736584.5|735584.5|28
1621516370000|2021-05-20 13:12:50|736592.3|735592.3|736620|735620|736628.6|735628.6|736592.3|735592.3|31
1621516380000|2021-05-20 13:13:00|736620.6|735620.6|736624.2|735624.2|736627.6|735627.6|736587|735587|31
1621516390000|2021-05-20 13:13:10|736612.8|735612.8|736637.8|735637.8|736649.6|735649.6|736612.8|735612.8|32
1621516400000|2021-05-20 13:13:20|736636|735636|736624.6|735624.6|736646.9|735646.9|736613.8|735613.8|31
1621516410000|2021-05-20 13:13:30|736638.6|735638.6|736611.2|735611.2|736638.6|735638.6|736596.2|735596.2|27
1621516420000|2021-05-20 13:13:40|736602.2|735602.2|736613.2|735613.2|736621.2|735621.2|736602.2|735602.2|32
1621516430000|2021-05-20 13:13:50|736611.8|735611.8|736630.8|735630.8|736645|735645|736611.8|735611.8|28
1621516440000|2021-05-20 13:14:00|736632.4|735632.4|736729.6|735729.6|736752.2|735752.2|736628.6|735628.6|27
1621516450000|2021-05-20 13:14:10|736729.3|735729.3|736710.7|735710.7|736743.4|735743.4|736701.9|735701.9|28
1621516460000|2021-05-20 13:14:20|736708.6|735708.6|736598.4|735598.4|736714.2|735714.2|736598.4|735598.4|34
1621516470000|2021-05-20 13:14:30|736585.9|735585.9|736509.8|735509.8|736585.9|735585.9|736508.6|735508.6|33
1621516480000|2021-05-20 13:14:40|736507.4|735507.4|736517.7|735517.7|736533.5|735533.5|736507.4|735507.4|24
1621516490000|2021-05-20 13:14:50|736517.9|735517.9|736507.5|735507.5|736527.5|735527.5|736491.1|735491.1|32
1621516500000|2021-05-20 13:15:00|736507.3|735507.3|736530.1|735530.1|736530.1|735530.1|736507.3|735507.3|27
1621516510000|2021-05-20 13:15:10|736532.5|735532.5|736547.9|735547.9|736550.1|735550.1|736524.9|735524.9|29
1621516520000|2021-05-20 13:15:20|736548.4|735548.4|736565.5|735565.5|736571.7|735571.7|736542.4|735542.4|25
1621516530000|2021-05-20 13:15:30|736562.2|735562.2|736565.1|735565.1|736575.3|735575.3|736554.1|735554.1|17
1621516540000|2021-05-20 13:15:40|736561.7|735561.7|736571|735571|736578.8|735578.8|736561.7|735561.7|17
1621516550000|2021-05-20 13:15:50|736571.4|735571.4|736654|735654|736670.4|735670.4|736565.1|735565.1|31
1621516560000|2021-05-20 13:16:00|736650.7|735650.7|736617.5|735617.5|736655.6|735655.6|736594|735594|34
1621516570000|2021-05-20 13:16:10|736616.6|735616.6|736613|735613|736624.6|735624.6|736608.3|735608.3|30
1621516580000|2021-05-20 13:16:20|736619.5|735619.5|736530|735530|737038.4|735619.5|736518.1|735020.7|37
1621516590000|2021-05-20 13:16:30|736524|735524|736484.6|735484.6|736535.7|735535.7|736473.8|735473.8|34
1621516600000|2021-05-20 13:16:40|736483.5|735483.5|736560.9|735560.9|737066.8|735569|736470.3|735043.4|27
1621516610000|2021-05-20 13:16:50|736562.2|735562.2|736536.2|735536.2|736562.2|735562.2|736533.7|735533.7|28
1621516620000|2021-05-20 13:17:00|736533.4|735533.4|736578.6|735578.6|737087.4|735606.3|736533.4|735079.7|33
1621516630000|2021-05-20 13:17:10|736578.1|735578.1|736604.1|735604.1|736613.8|735613.8|736560.1|735560.1|36
1621516640000|2021-05-20 13:17:20|736603|735603|736625.3|735625.3|737145.6|735653.5|736602|735145.6|30
1621516650000|2021-05-20 13:17:30|736623|735623|736580.5|735580.5|736629.3|735629.3|736573.6|735573.6|33
1621516660000|2021-05-20 13:17:40|736575.2|735575.2|736660.3|735660.3|737179.2|735705.2|736544.9|735179.2|33
1621516670000|2021-05-20 13:17:50|736659.1|735659.1|737123.2|735123.2|737137.4|735662.9|736630.5|735123.2|34
1621516680000|2021-05-20 13:18:00|737120.4|735120.4|737041.6|735041.6|737120.4|735609.2|736542.7|735039.3|33
1621516690000|2021-05-20 13:18:10|737042.1|735042.1|736606.1|735606.1|737110.2|735621.1|736592|735042.1|37
1621516700000|2021-05-20 13:18:20|736596.6|735596.6|736592.4|735592.4|737106.5|735598|736571.4|735089|33
1621516710000|2021-05-20 13:18:30|736589.6|735589.6|736586.8|735586.8|736598.5|735598.5|736586.8|735586.8|32
1621516720000|2021-05-20 13:18:40|736587|735587|736566.2|735566.2|736587.8|735587.8|736544.5|735544.5|31
1621516730000|2021-05-20 13:18:50|736561.3|735561.3|736563.7|735563.7|736586.9|735586.9|736552.4|735552.4|28
1621516740000|2021-05-20 13:19:00|736564.8|735564.8|736537.8|735537.8|736614.4|735614.4|736528.5|735528.5|37
1621516750000|2021-05-20 13:19:10|736532.8|735532.8|736546.9|735546.9|736551.8|735551.8|736527.7|735527.7|31
1621516760000|2021-05-20 13:19:20|736546.5|735546.5|736537.6|735537.6|736560.1|735560.1|736529.7|735529.7|33
1621516770000|2021-05-20 13:19:30|736542.5|735542.5|736546.1|735546.1|736555.4|735555.4|736533.4|735533.4|33
1621516780000|2021-05-20 13:19:40|736544.5|735544.5|736551.1|735551.1|736564.8|735564.8|736516.8|735516.8|35
1621516790000|2021-05-20 13:19:50|736550.1|735550.1|736530.1|735530.1|736556.7|735556.7|736527.2|735527.2|26
1621516800000|2021-05-20 13:20:00|736532|735532|736553.4|735553.4|736557.1|735557.1|736457.9|735457.9|38
1621516810000|2021-05-20 13:20:10|736550.3|735550.3|736545.1|735545.1|736571.5|735571.5|736536.3|735536.3|27
1621516820000|2021-05-20 13:20:20|736539.9|735539.9|736542.1|735542.1|736553.6|735553.6|736536.6|735536.6|29
1621516830000|2021-05-20 13:20:30|736542.4|735542.4|736470|735470|736542.4|735542.4|736455.3|735455.3|34
1621516840000|2021-05-20 13:20:40|736474.3|735474.3|736544|735544|736551.8|735551.8|736471.8|735471.8|34
1621516850000|2021-05-20 13:20:50|736548.3|735548.3|736542.1|735542.1|736548.3|735548.3|736529|735529|34
1621516860000|2021-05-20 13:21:00|736540.6|735540.6|736548.5|735548.5|736563.2|735563.2|736535.8|735535.8|28
1621516870000|2021-05-20 13:21:10|736552.1|735552.1|736520.4|735520.4|736563.4|735563.4|736520.4|735520.4|25
1621516880000|2021-05-20 13:21:20|736529.4|735529.4|736535.5|735535.5|736540.9|735540.9|736529.4|735529.4|31
1621516890000|2021-05-20 13:21:30|736534|735534|736528.4|735528.4|736547.7|735547.7|736523.3|735523.3|29
1621516900000|2021-05-20 13:21:40|736532.8|735532.8|736519.1|735519.1|736538.4|735538.4|736485.9|735485.9|30
1621516910000|2021-05-20 13:21:50|736507.3|735507.3|736533.9|735533.9|736544.4|735544.4|736470.2|735470.2|39
1621516920000|2021-05-20 13:22:00|736536.2|735536.2|736533.8|735533.8|736536.2|735536.2|736505.8|735505.8|32
1621516930000|2021-05-20 13:22:10|736538.2|735538.2|736493.3|735493.3|736543|735543|736493.3|735493.3|25
1621516940000|2021-05-20 13:22:20|736507.1|735507.1|736512.6|735512.6|736513.8|735513.8|736472.2|735472.2|28
1621516950000|2021-05-20 13:22:30|736521.1|735521.1|736497.2|735497.2|736524.7|735524.7|736485|735485|21
1621516960000|2021-05-20 13:22:40|736492.8|735492.8|736481.6|735481.6|736514.5|735514.5|736477.8|735477.8|26
1621516970000|2021-05-20 13:22:50|736474.5|735474.5|736468.2|735468.2|736474.5|735474.5|736438.8|735438.8|24
1621516980000|2021-05-20 13:23:00|736463.8|735463.8|736474.1|735474.1|736946.9|735474.1|736432.5|734933.9|25
1621516990000|2021-05-20 13:23:10|736462.2|735462.2|736475.5|735475.5|736479.5|735479.5|736459.1|735459.1|23
1621517000000|2021-05-20 13:23:20|736477.4|735477.4|736468.9|735468.9|736477.4|735477.4|736466.5|735466.5|17
1621517010000|2021-05-20 13:23:30|736469.5|735469.5|736467.6|735467.6|736477.6|735477.6|736463.2|735463.2|22
1621517020000|2021-05-20 13:23:40|736468.9|735468.9|736580.8|735580.8|736592.9|735592.9|736468.9|735468.9|21
1621517030000|2021-05-20 13:23:50|736607.9|735607.9|736587.7|735587.7|736607.9|735607.9|736575.1|735575.1|25
1621517040000|2021-05-20 13:24:00|736588.5|735588.5|736563.4|735563.4|736609.2|735609.2|736560.3|735560.3|26
1621517050000|2021-05-20 13:24:10|736551.8|735551.8|736622.7|735622.7|736629.1|735629.1|736548.4|735548.4|27
1621517060000|2021-05-20 13:24:20|736622.4|735622.4|736585.4|735585.4|736623.5|735623.5|736569.8|735569.8|28
1621517070000|2021-05-20 13:24:30|736585.6|735585.6|736605|735605|736610.8|735610.8|736572.6|735572.6|18
1621517080000|2021-05-20 13:24:40|736601.6|735601.6|736594.2|735594.2|736601.6|735601.6|736556.3|735556.3|26
1621517090000|2021-05-20 13:24:50|736593.5|735593.5|736573.8|735573.8|736594.5|735594.5|736567.7|735567.7|24
1621517100000|2021-05-20 13:25:00|736598.5|735598.5|736569.6|735569.6|736618.3|735618.3|736569.6|735569.6|26
1621517110000|2021-05-20 13:25:10|736547.6|735547.6|736571.4|735571.4|736590.1|735590.1|736547.6|735547.6|22
1621517120000|2021-05-20 13:25:20|736572.3|735572.3|736572.3|735572.3|736594.4|735594.4|736562.4|735562.4|20
1621517130000|2021-05-20 13:25:30|736582.3|735582.3|736530.1|735530.1|736582.3|735582.3|736522.5|735522.5|25
1621517140000|2021-05-20 13:25:40|736529.7|735529.7|736531.9|735531.9|736532.7|735532.7|736516|735516|18
1621517150000|2021-05-20 13:25:50|736530.6|735530.6|736472.4|735472.4|736537.9|735537.9|736465.2|735465.2|24
1621517160000|2021-05-20 13:26:00|736470.4|735470.4|736461.9|735461.9|736478.1|735478.1|736429.7|735429.7|25
1621517170000|2021-05-20 13:26:10|736458.7|735458.7|736456.3|735456.3|736472.2|735472.2|736451.6|735451.6|20
1621517180000|2021-05-20 13:26:20|736468.4|735468.4|736452.5|735452.5|736468.4|735468.4|736443|735443|19
1621517190000|2021-05-20 13:26:30|736447.1|735447.1|736450.8|735450.8|736459.8|735459.8|736442.2|735442.2|21
1621517200000|2021-05-20 13:26:40|736451.5|735451.5|736466.7|735466.7|736467.1|735467.1|736449.1|735449.1|24
1621517210000|2021-05-20 13:26:50|736461.3|735461.3|736459.1|735459.1|736468.2|735468.2|736457.4|735457.4|24
1621517220000|2021-05-20 13:27:00|736463.4|735463.4|736452.6|735452.6|736467.1|735467.1|736450.1|735450.1|25
1621517230000|2021-05-20 13:27:10|736459.4|735459.4|736419|735419|736466.7|735466.7|736414.4|735414.4|23
1621517240000|2021-05-20 13:27:20|736397.5|735397.5|736456.3|735456.3|736456.8|735456.8|736382.7|735382.7|19
1621517250000|2021-05-20 13:27:30|736446.4|735446.4|736448.6|735448.6|736454.2|735454.2|736388|735388|21
1621517260000|2021-05-20 13:27:40|736442.3|735442.3|736447.4|735447.4|736447.4|735447.4|736429.8|735429.8|23
1621517270000|2021-05-20 13:27:50|736448.2|735448.2|736450.4|735450.4|736452.8|735452.8|736433.6|735433.6|11
1621517280000|2021-05-20 13:28:00|736445.3|735445.3|736456.1|735456.1|736464.7|735464.7|736445.3|735445.3|24
1621517290000|2021-05-20 13:28:10|736456.7|735456.7|736452.2|735452.2|736461.2|735461.2|736444.2|735444.2|22
1621517300000|2021-05-20 13:28:20|736450.9|735450.9|736437.8|735437.8|736459.4|735459.4|736437.8|735437.8|23
1621517310000|2021-05-20 13:28:30|736437.2|735437.2|736421|735421|736437.2|735437.2|736399.3|735399.3|21
1621517320000|2021-05-20 13:28:40|736413.8|735413.8|736386.4|735386.4|736432.7|735432.7|736383.1|735383.1|23
1621517330000|2021-05-20 13:28:50|736437.2|735437.2|736379.6|735379.6|736443.4|735443.4|736364.8|735364.8|28
1621517340000|2021-05-20 13:29:00|736373.2|735373.2|736420.7|735420.7|736432.1|735432.1|736372.7|735372.7|23
1621517350000|2021-05-20 13:29:10|736418.6|735418.6|736456.1|735456.1|736477.8|735477.8|736418.6|735418.6|26
1621517360000|2021-05-20 13:29:20|736443.4|735443.4|736427.7|735427.7|736465|735465|736427.7|735427.7|23
1621517370000|2021-05-20 13:29:30|736423.3|735423.3|736437|735437|736442.5|735442.5|736421.7|735421.7|21
1621517380000|2021-05-20 13:29:40|736430.7|735430.7|736453.8|735453.8|736465.4|735465.4|736430.7|735430.7|24
1621517390000|2021-05-20 13:29:50|736453.1|735453.1|736509.8|735509.8|736534.6|735534.6|736452|735452|26
1621517400000|2021-05-20 13:30:00|736519.7|735519.7|736521.3|735521.3|736542.7|735542.7|736485.9|735485.9|28
1621517410000|2021-05-20 13:30:10|736515.8|735515.8|736529.1|735529.1|736548.5|735548.5|736515.8|735515.8|28
1621517420000|2021-05-20 13:30:20|736530|735530|736501.7|735501.7|736530|735530|736492.7|735492.7|24
1621517430000|2021-05-20 13:30:30|736508.2|735508.2|736477.6|735477.6|736510.7|735510.7|736429.7|735429.7|28
1621517440000|2021-05-20 13:30:40|736482|735482|736490|735490|736493.8|735493.8|736471.2|735471.2|26
1621517450000|2021-05-20 13:30:50|736493|735493|736472.7|735472.7|736493.2|735493.2|736467|735467|27
1621517460000|2021-05-20 13:31:00|736474.3|735474.3|736476.8|735476.8|736516.1|735516.1|736467.9|735467.9|28
1621517470000|2021-05-20 13:31:10|736502.2|735502.2|736493.4|735493.4|736512.8|735512.8|736486.1|735486.1|27
1621517480000|2021-05-20 13:31:20|736488.9|735488.9|736492.2|735492.2|736501.3|735501.3|736481.3|735481.3|28
1621517490000|2021-05-20 13:31:30|736493.7|735493.7|736474.9|735474.9|736498.6|735498.6|736468|735468|27
1621517500000|2021-05-20 13:31:40|736465.7|735465.7|736489.7|735489.7|736500.7|735500.7|736465.7|735465.7|28
1621517510000|2021-05-20 13:31:50|736490.8|735490.8|736491.8|735491.8|736506.5|735506.5|736486.6|735486.6|24
1621517520000|2021-05-20 13:32:00|736485.7|735485.7|736594.8|735594.8|736614.3|735614.3|736484.3|735484.3|28
1621517530000|2021-05-20 13:32:10|736597.9|735597.9|736573.2|735573.2|736621.2|735621.2|736558.9|735558.9|25
1621517540000|2021-05-20 13:32:20|736573.8|735573.8|736520|735520|736578.1|735578.1|736489.1|735489.1|29
1621517550000|2021-05-20 13:32:30|736513.6|735513.6|736622.3|735622.3|736648.6|735648.6|736501.5|735501.5|25
1621517560000|2021-05-20 13:32:40|736618.9|735618.9|736622.7|735622.7|736632.3|735632.3|736606.9|735606.9|22
1621517570000|2021-05-20 13:32:50|736621.5|735621.5|736621.2|735621.2|736626.5|735626.5|736603.7|735603.7|27
1621517580000|2021-05-20 13:33:00|736614.4|735614.4|736617.6|735617.6|736631.8|735631.8|736614.1|735614.1|27
1621517590000|2021-05-20 13:33:10|736620.5|735620.5|736621.9|735621.9|736636.5|735636.5|736605.6|735605.6|27
1621517600000|2021-05-20 13:33:20|736622.2|735622.2|736619.9|735619.9|736644.3|735644.3|736594.1|735594.1|25
1621517610000|2021-05-20 13:33:30|736611.9|735611.9|736596.6|735596.6|736621.1|735621.1|736596.6|735596.6|24
1621517620000|2021-05-20 13:33:40|736609.3|735609.3|736616.1|735616.1|736622.2|735622.2|736596.3|735596.3|20
1621517630000|2021-05-20 13:33:50|736615.5|735615.5|736616.2|735616.2|736621.9|735621.9|736615.1|735615.1|24
1621517640000|2021-05-20 13:34:00|736618.1|735618.1|736614|735614|736623.9|735623.9|736613.6|735613.6|25
1621517650000|2021-05-20 13:34:10|736614.1|735614.1|736760.9|735760.9|736764.1|735764.1|736611.7|735611.7|26
1621517660000|2021-05-20 13:34:20|736764.4|735764.4|736778.6|735778.6|736828.5|735828.5|736764.4|735764.4|27
1621517670000|2021-05-20 13:34:30|736790.8|735790.8|736804.9|735804.9|736820.6|735820.6|736777.3|735777.3|27
1621517680000|2021-05-20 13:34:40|736816.2|735816.2|736832.8|735832.8|736842.2|735842.2|736811.5|735811.5|28
1621517690000|2021-05-20 13:34:50|736833.1|735833.1|736859.2|735859.2|736868.1|735868.1|736828.6|735828.6|26
1621517700000|2021-05-20 13:35:00|736857.8|735857.8|736850.7|735850.7|736861.7|735861.7|736845.2|735845.2|28
1621517710000|2021-05-20 13:35:10|736851.9|735851.9|736823.4|735823.4|736854.1|735854.1|736807.2|735807.2|27
1621517720000|2021-05-20 13:35:20|736824.4|735824.4|736750.9|735750.9|736826.1|735826.1|736729.7|735729.7|27
1621517730000|2021-05-20 13:35:30|736751.1|735751.1|736763.2|735763.2|736783.5|735783.5|736747.4|735747.4|28
1621517740000|2021-05-20 13:35:40|736774|735774|736738.4|735738.4|736784.6|735784.6|736732.5|735732.5|25
1621517750000|2021-05-20 13:35:50|736743.5|735743.5|736746.5|735746.5|736759.7|735759.7|736710.2|735710.2|24
1621517760000|2021-05-20 13:36:00|736741.3|735741.3|736692.5|735692.5|736811.1|735811.1|736684.7|735684.7|28
1621517770000|2021-05-20 13:36:10|736696.2|735696.2|736694|735694|736709.3|735709.3|736682.2|735682.2|24
1621517780000|2021-05-20 13:36:20|736699.5|735699.5|736702.9|735702.9|736730|735730|736691.8|735691.8|28
1621517790000|2021-05-20 13:36:30|736710.6|735710.6|736692.2|735692.2|736710.6|735710.6|736687.5|735687.5|25
1621517800000|2021-05-20 13:36:40|736697.2|735697.2|736711|735711|736711|735711|736686.1|735686.1|24
1621517810000|2021-05-20 13:36:50|736716.9|735716.9|736726.1|735726.1|736738.1|735738.1|736701.5|735701.5|26
1621517820000|2021-05-20 13:37:00|736733.5|735733.5|736727.7|735727.7|736756.8|735756.8|736708.9|735708.9|26
1621517830000|2021-05-20 13:37:10|736733.1|735733.1|736813.3|735813.3|736813.3|735813.3|736731.3|735731.3|28
1621517840000|2021-05-20 13:37:20|736809|735809|736817|735817|736823.7|735823.7|736798.7|735798.7|27
1621517850000|2021-05-20 13:37:30|736817.7|735817.7|736814|735814|736828.8|735828.8|736806.2|735806.2|27
1621517860000|2021-05-20 13:37:40|736810.9|735810.9|736836.5|735836.5|736837.4|735837.4|736804.7|735804.7|25
1621517870000|2021-05-20 13:37:50|736822.7|735822.7|736810.8|735810.8|736833.4|735833.4|736791.9|735791.9|27
1621517880000|2021-05-20 13:38:00|736811.7|735811.7|736803.1|735803.1|736815.4|735815.4|736796.7|735796.7|26
1621517890000|2021-05-20 13:38:10|736801.3|735801.3|736793.5|735793.5|736811.8|735811.8|736793.5|735793.5|25
1621517900000|2021-05-20 13:38:20|736796|735796|736774.1|735774.1|736802|735802|736768.8|735768.8|23
1621517910000|2021-05-20 13:38:30|736768.4|735768.4|736759.5|735759.5|736769.7|735769.7|736752.3|735752.3|26
1621517920000|2021-05-20 13:38:40|736757.2|735757.2|736785.2|735785.2|736799.4|735799.4|736756.3|735756.3|24
1621517930000|2021-05-20 13:38:50|736778.9|735778.9|736780.6|735780.6|736785.3|735785.3|736771.6|735771.6|27
1621517940000|2021-05-20 13:39:00|736782.5|735782.5|736804.5|735804.5|736804.5|735804.5|736774.6|735774.6|21
1621517950000|2021-05-20 13:39:10|736810.8|735810.8|736797.5|735797.5|736810.8|735810.8|736788.6|735788.6|24
1621517960000|2021-05-20 13:39:20|736812.6|735812.6|736800.7|735800.7|736815.3|735815.3|736784.1|735784.1|26
1621517970000|2021-05-20 13:39:30|736803|735803|736786.3|735786.3|736805.3|735805.3|736768.7|735768.7|26
1621517980000|2021-05-20 13:39:40|736788.6|735788.6|736841.3|735841.3|736841.3|735841.3|736788.6|735788.6|24
1621517990000|2021-05-20 13:39:50|736839.3|735839.3|736854.9|735854.9|736858.7|735858.7|736826.8|735826.8|28
1621518000000|2021-05-20 13:40:00|736854.7|735854.7|736872.7|735872.7|736895.3|735895.3|736854.7|735854.7|29
1621518010000|2021-05-20 13:40:10|736866.6|735866.6|736825.8|735825.8|736866.6|735866.6|736825.8|735825.8|26
1621518020000|2021-05-20 13:40:20|736827|735827|736823.4|735823.4|736835.2|735835.2|736805.5|735805.5|25
1621518030000|2021-05-20 13:40:30|736822|735822|736832.7|735832.7|736857.6|735857.6|736777.8|735777.8|24
1621518040000|2021-05-20 13:40:40|736840.3|735840.3|736791.7|735791.7|736840.3|735840.3|736784.8|735784.8|26
1621518050000|2021-05-20 13:40:50|736787.8|735787.8|736784|735784|736823.2|735823.2|736763.8|735763.8|25
1621518060000|2021-05-20 13:41:00|736791.1|735791.1|736923|735923|736929.4|735929.4|736790.1|735790.1|25
1621518070000|2021-05-20 13:41:10|736922.3|735922.3|736905|735905|737411.5|735928.2|736896|735407.4|28
1621518080000|2021-05-20 13:41:20|736889.4|735889.4|736884.9|735884.9|736916|735916|736872.1|735872.1|26
1621518090000|2021-05-20 13:41:30|736890.2|735890.2|736885.1|735885.1|736906.6|735906.6|736854.6|735854.6|26
1621518100000|2021-05-20 13:41:40|736873.9|735873.9|736879.1|735879.1|736882.8|735882.8|736856.1|735856.1|28
1621518110000|2021-05-20 13:41:50|736877.8|735877.8|736862.5|735862.5|736877.8|735877.8|736860.7|735860.7|24
1621518120000|2021-05-20 13:42:00|736859.5|735859.5|736822.5|735822.5|736867.6|735867.6|736787.6|735787.6|27
1621518130000|2021-05-20 13:42:10|736829.6|735829.6|736872.6|735872.6|736880.2|735880.2|736829.6|735829.6|25
1621518140000|2021-05-20 13:42:20|736874.3|735874.3|736875.9|735875.9|736881.4|735881.4|736864.4|735864.4|23
1621518150000|2021-05-20 13:42:30|736895.7|735895.7|736882.7|735882.7|736898.3|735898.3|736881.9|735881.9|23
1621518160000|2021-05-20 13:42:40|736875.8|735875.8|736942.4|735942.4|736957|735957|736875.8|735875.8|29
1621518170000|2021-05-20 13:42:50|736912.8|735912.8|736789.5|735789.5|737303.2|735912.8|736770.9|735303.2|25
1621518180000|2021-05-20 13:43:00|736787.1|735787.1|736840.5|735840.5|736854.7|735854.7|736775|735775|27
1621518190000|2021-05-20 13:43:10|736840.8|735840.8|736554.5|735554.5|737089|735840.8|736554.5|735063.5|28
1621518200000|2021-05-20 13:43:20|736555.6|735555.6|736671.8|735671.8|737152.5|735675.8|736555.6|735122.3|28
1621518210000|2021-05-20 13:43:30|736670.7|735670.7|737148.2|735148.2|737168.6|735678.3|736650.6|735142|28
1621518220000|2021-05-20 13:43:40|737154.4|735154.4|736766.4|735766.4|737273.9|735779.9|736667.5|735150.3|28
1621518230000|2021-05-20 13:43:50|736764.3|735764.3|737032.3|735032.3|737056.4|735768.6|736512.7|735019.1|28
1621518240000|2021-05-20 13:44:00|736496.1|735496.1|736993.1|734993.1|737020|735507|736480.3|734978.6|27
1621518250000|2021-05-20 13:44:10|736994.1|734994.1|736504|735504|737009.1|735525.9|736483.5|734969.6|28
1621518260000|2021-05-20 13:44:20|736506.2|735506.2|736558|735558|736949.4|735558|736399.5|734913.5|27
1621518270000|2021-05-20 13:44:30|736566.6|735566.6|736576|735576|737050.9|735581.4|736542.1|735030.1|29
1621518280000|2021-05-20 13:44:40|736573.4|735573.4|736545.2|735545.2|736581.9|735581.9|736511.7|735511.7|26
1621518290000|2021-05-20 13:44:50|736547.4|735547.4|736564.3|735564.3|736564.5|735564.5|736534.8|735534.8|26
1621518300000|2021-05-20 13:45:00|736568.4|735568.4|736573.3|735573.3|737051.9|735573.3|736531.2|735051.9|26
1621518310000|2021-05-20 13:45:10|736560.6|735560.6|736530.8|735530.8|736562|735562|736530.8|735530.8|27
1621518320000|2021-05-20 13:45:20|736525.9|735525.9|736419.2|735419.2|736927.8|735542.7|736376|734878.3|27
1621518330000|2021-05-20 13:45:30|736423.3|735423.3|736394|735394|736890.4|735423.3|736353.8|734890.4|27
1621518340000|2021-05-20 13:45:40|736386.3|735386.3|736369.5|735369.5|736912.5|735422.8|736368.9|734908.3|27
1621518350000|2021-05-20 13:45:50|736360|735360|736353|735353|736363.5|735363.5|736322.6|735322.6|27
1621518360000|2021-05-20 13:46:00|736359|735359|736317.7|735317.7|736359|735359|736314.9|735314.9|27
1621518370000|2021-05-20 13:46:10|736309.4|735309.4|736325.4|735325.4|736325.4|735325.4|736299.1|735299.1|23
1621518380000|2021-05-20 13:46:20|736325.5|735325.5|736221.7|735221.7|736325.5|735325.5|736221.7|735221.7|28
1621518390000|2021-05-20 13:46:30|736198.5|735198.5|736183.7|735183.7|736224.6|735224.6|736163.3|735163.3|28
1621518400000|2021-05-20 13:46:40|736182.3|735182.3|736141.8|735141.8|736185.5|735185.5|736129.1|735129.1|29
1621518410000|2021-05-20 13:46:50|736138|735138|736172.7|735172.7|736189.9|735189.9|736116.8|735116.8|27
1621518420000|2021-05-20 13:47:00|736180|735180|736135.2|735135.2|736180|735180|736093.6|735093.6|30
1621518430000|2021-05-20 13:47:10|736135.1|735135.1|736173.8|735173.8|736173.8|735173.8|736131.1|735131.1|37
1621518440000|2021-05-20 13:47:20|736177.8|735177.8|736196.3|735196.3|736196.3|735196.3|736134.7|735134.7|39
1621518450000|2021-05-20 13:47:30|736183.9|735183.9|736175.3|735175.3|736213.8|735213.8|736175.3|735175.3|33
1621518460000|2021-05-20 13:47:40|736180|735180|736211.3|735211.3|736214.3|735214.3|736180|735180|32
1621518470000|2021-05-20 13:47:50|736205|735205|736239.2|735239.2|736283.8|735283.8|736201.8|735201.8|39
1621518480000|2021-05-20 13:48:00|736250.5|735250.5|736197|735197|736266.9|735266.9|736177.4|735177.4|38
1621518490000|2021-05-20 13:48:10|736197.8|735197.8|736176.3|735176.3|736203.7|735203.7|736170.2|735170.2|32
1621518500000|2021-05-20 13:48:20|736175.1|735175.1|736186.5|735186.5|736692|735205.2|736175.1|734692|32
1621518510000|2021-05-20 13:48:30|736184.1|735184.1|736205.6|735205.6|736221.7|735221.7|736180.6|735180.6|39
1621518520000|2021-05-20 13:48:40|736191.6|735191.6|736233.2|735233.2|736241.4|735241.4|736173.5|735173.5|39
1621518530000|2021-05-20 13:48:50|736235.2|735235.2|736213.1|735213.1|736247.6|735247.6|736203.2|735203.2|38
1621518540000|2021-05-20 13:49:00|736212.3|735212.3|736193.7|735193.7|736681.8|735216.2|736156.3|734681.8|36
1621518550000|2021-05-20 13:49:10|736196.7|735196.7|736150.9|735150.9|736199|735199|736148.2|735148.2|35
1621518560000|2021-05-20 13:49:20|736146.4|735146.4|736172.2|735172.2|736178.3|735178.3|736145.8|735145.8|35
1621518570000|2021-05-20 13:49:30|736164.6|735164.6|736198.1|735198.1|736199.7|735199.7|736163.2|735163.2|34
1621518580000|2021-05-20 13:49:40|736187.3|735187.3|736176.7|735176.7|736192.6|735192.6|736165.7|735165.7|34
1621518590000|2021-05-20 13:49:50|736176.2|735176.2|736192.2|735192.2|736243|735243|736149.6|735149.6|31
1621518600000|2021-05-20 13:50:00|736180.5|735180.5|736116.8|735116.8|736648.7|735180.5|736108.8|734633.4|40
1621518610000|2021-05-20 13:50:10|736121.2|735121.2|736000.9|735000.9|736125.1|735125.1|735944.2|734944.2|36
1621518620000|2021-05-20 13:50:20|736006.4|735006.4|735955.1|734955.1|736454.7|735006.4|735937.3|734435|40
1621518630000|2021-05-20 13:50:30|735954.2|734954.2|735950.2|734950.2|735999|734999|735948.8|734948.8|37
1621518640000|2021-05-20 13:50:40|735948.3|734948.3|736046.6|735046.6|736055.4|735055.4|735931.1|734931.1|36
1621518650000|2021-05-20 13:50:50|736032.8|735032.8|736117.9|735117.9|736133.6|735133.6|736032.8|735032.8|38
1621518660000|2021-05-20 13:51:00|736119.2|735119.2|736062|735062|736126.3|735126.3|736054.2|735054.2|37
1621518670000|2021-05-20 13:51:10|736063|735063|736019.8|735019.8|736069.5|735069.5|736019.8|735019.8|39
1621518680000|2021-05-20 13:51:20|736001.5|735001.5|736039|735039|736044|735044|735984.5|734984.5|37
1621518690000|2021-05-20 13:51:30|736049.2|735049.2|736075|735075|736087.6|735087.6|736042|735042|38
1621518700000|2021-05-20 13:51:40|736075.8|735075.8|736103.8|735103.8|736123.3|735123.3|736073.3|735073.3|34
1621518710000|2021-05-20 13:51:50|736118.1|735118.1|736140.7|735140.7|736166.2|735166.2|736114.3|735114.3|39
1621518720000|2021-05-20 13:52:00|736153.3|735153.3|736167|735167|736207.7|735207.7|736126.5|735126.5|40
1621518730000|2021-05-20 13:52:10|736168.1|735168.1|736224.4|735224.4|736225.5|735225.5|736151.8|735151.8|39
1621518740000|2021-05-20 13:52:20|736201.3|735201.3|736204.9|735204.9|736210.1|735210.1|736165.4|735165.4|34
1621518750000|2021-05-20 13:52:30|736202.9|735202.9|736270|735270|736767.4|735294.5|736199.5|734767.4|36
1621518760000|2021-05-20 13:52:40|736272.6|735272.6|736239.6|735239.6|736769.3|735272.6|736212.3|734719|36
1621518770000|2021-05-20 13:52:50|736243.4|735243.4|736189.7|735189.7|736290|735290|736189.7|735189.7|35
1621518780000|2021-05-20 13:53:00|736185|735185|736076.2|735076.2|736604.1|735185|736047.6|734549.7|39
1621518790000|2021-05-20 13:53:10|736073.5|735073.5|736082|735082|736586.9|735082.3|736059.2|734568.1|35
1621518800000|2021-05-20 13:53:20|736100.1|735100.1|736152.8|735152.8|736618.4|735159.7|736093.4|734599.9|36
1621518810000|2021-05-20 13:53:30|736152.9|735152.9|736245.1|735245.1|736780.4|735289.1|736127.4|734746.2|39
1621518820000|2021-05-20 13:53:40|736753.1|734753.1|736252.7|735252.7|736761.3|735274.5|736194.2|734712.8|38
1621518830000|2021-05-20 13:53:50|736767.5|734767.5|736714.4|734714.4|736771.7|735262.1|736196.3|734696.7|32
1621518840000|2021-05-20 13:54:00|736217|735217|736743.2|734743.2|736763.5|735265.1|736174.9|734675.8|36
1621518850000|2021-05-20 13:54:10|736745.6|734745.6|736251.9|735251.9|736768.3|735251.9|736249.8|734745.6|25
1621518860000|2021-05-20 13:54:20|736251.3|735251.3|736247.1|735247.1|736762.7|735275.5|736238.8|734741.5|29
1621518870000|2021-05-20 13:54:30|736244.9|735244.9|736213.1|735213.1|736757.4|735244.9|736203.1|734699.9|36
1621518880000|2021-05-20 13:54:40|736221.2|735221.2|736230.1|735230.1|736725.5|735233.5|736186.7|734725.5|38
1621518890000|2021-05-20 13:54:50|736241.4|735241.4|736188.9|735188.9|736708.5|735243.5|736183.4|734708.5|35
1621518900000|2021-05-20 13:55:00|736197.6|735197.6|736165.6|735165.6|736200.1|735200.1|736152.5|735152.5|36
1621518910000|2021-05-20 13:55:10|736163.7|735163.7|736274.7|735274.7|736770.2|735284|736152.3|734693.2|38
1621518920000|2021-05-20 13:55:20|736284.7|735284.7|736321.5|735321.5|736321.9|735321.9|736254.4|735254.4|35
1621518930000|2021-05-20 13:55:30|736327.5|735327.5|736313.9|735313.9|736362.8|735362.8|736279.8|735279.8|37
1621518940000|2021-05-20 13:55:40|736305|735305|736713.3|734713.3|736713.3|735308.7|736178.2|734713.3|39
1621518950000|2021-05-20 13:55:50|736220|735220|736179|735179|736721|735230.6|736172.9|734711|38
1621518960000|2021-05-20 13:56:00|736177.1|735177.1|736058.4|735058.4|736614.3|735180.5|736058.4|734595.1|36
1621518970000|2021-05-20 13:56:10|736061.1|735061.1|736036.5|735036.5|736061.1|735061.1|736034.2|735034.2|35
1621518980000|2021-05-20 13:56:20|736036.1|735036.1|736020.2|735020.2|736040.3|735040.3|735977.2|734977.2|37
1621518990000|2021-05-20 13:56:30|736008.9|735008.9|736035|735035|736044.4|735044.4|736008.9|735008.9|35
1621519000000|2021-05-20 13:56:40|736035.5|735035.5|736092.2|735092.2|736096.9|735096.9|736004.7|735004.7|37
1621519010000|2021-05-20 13:56:50|736110.9|735110.9|736014.5|735014.5|736665|735208.8|736000.3|734644.3|34
1621519020000|2021-05-20 13:57:00|736017.8|735017.8|736018.1|735018.1|736026.7|735026.7|736000|735000|35
1621519030000|2021-05-20 13:57:10|736016.9|735016.9|735985.6|734985.6|736018.7|735018.7|735968|734968|37
1621519040000|2021-05-20 13:57:20|735985.9|734985.9|735999.4|734999.4|736000.3|735000.3|735974.6|734974.6|28
1621519050000|2021-05-20 13:57:30|735999.8|734999.8|736034.2|735034.2|736034.2|735034.2|735965.1|734965.1|32
1621519060000|2021-05-20 13:57:40|736027.5|735027.5|736118.2|735118.2|736143.1|735143.1|736007.8|735007.8|36
1621519070000|2021-05-20 13:57:50|736110|735110|736166.3|735166.3|736177.3|735177.3|736110|735110|36
1621519080000|2021-05-20 13:58:00|736169.7|735169.7|736179.6|735179.6|736185.3|735185.3|736142.1|735142.1|36
1621519090000|2021-05-20 13:58:10|736171.4|735171.4|736163.8|735163.8|736184.1|735184.1|736161.4|735161.4|34
1621519100000|2021-05-20 13:58:20|736179.2|735179.2|736215.3|735215.3|736227.3|735227.3|736171.9|735171.9|33
1621519110000|2021-05-20 13:58:30|736195.4|735195.4|736225|735225|736241.9|735241.9|736195.4|735195.4|32
1621519120000|2021-05-20 13:58:40|736224.8|735224.8|736223.8|735223.8|736237.6|735237.6|736220.3|735220.3|36
1621519130000|2021-05-20 13:58:50|736221.3|735221.3|736221.4|735221.4|736245.3|735245.3|736206.6|735206.6|38
1621519140000|2021-05-20 13:59:00|736228.2|735228.2|736250.6|735250.6|736257.2|735257.2|736225.6|735225.6|35
1621519150000|2021-05-20 13:59:10|736256.6|735256.6|736250.4|735250.4|736277.1|735277.1|736250.4|735250.4|38
1621519160000|2021-05-20 13:59:20|736251.9|735251.9|736293.4|735293.4|736839.1|735372.5|736251.9|734839.1|39
1621519170000|2021-05-20 13:59:30|736794.4|734794.4|736292.3|735292.3|736794.4|735294.9|736282.1|734791.5|31
1621519180000|2021-05-20 13:59:40|736291.5|735291.5|736358.5|735358.5|736358.5|735358.5|736291.4|735291.4|30
1621519190000|2021-05-20 13:59:50|736342.9|735342.9|736881.6|734881.6|736890.8|735379.8|736342.9|734850.2|34
1621519200000|2021-05-20 14:00:00|736883.2|734883.2|736367.1|735367.1|736890.6|735386.6|736367.1|734857.2|38
1621519210000|2021-05-20 14:00:10|736358.3|735358.3|736311.2|735311.2|736363.8|735363.8|736298.1|735298.1|36
1621519220000|2021-05-20 14:00:20|736281|735281|736331.5|735331.5|736349.3|735349.3|736281|735281|33
1621519230000|2021-05-20 14:00:30|736405.5|735405.5|736479.7|735479.7|736959.7|735493.8|736405.5|734957.6|36
1621519240000|2021-05-20 14:00:40|736479.3|735479.3|736579.3|735579.3|737088.3|735589.7|736479.3|735088.3|34
1621519250000|2021-05-20 14:00:50|736598.5|735598.5|736570.8|735570.8|737086.1|735601.5|736561|735052.8|39
1621519260000|2021-05-20 14:01:00|736578.8|735578.8|736535.2|735535.2|737036.5|735578.8|736518.2|735013.9|37
1621519270000|2021-05-20 14:01:10|736529.6|735529.6|736490.4|735490.4|737081.4|735616.3|736490.4|735017.1|37
1621519280000|2021-05-20 14:01:20|736511.3|735511.3|736568.3|735568.3|737008.9|735580.9|736451.5|735008.9|38
1621519290000|2021-05-20 14:01:30|736564.5|735564.5|736551.7|735551.7|736578.1|735578.1|736545.4|735545.4|37
1621519300000|2021-05-20 14:01:40|736552.2|735552.2|736537.1|735537.1|736557.1|735557.1|736519.3|735519.3|37
1621519310000|2021-05-20 14:01:50|736520.9|735520.9|736511.5|735511.5|736548.1|735548.1|736492.9|735492.9|34
1621519320000|2021-05-20 14:02:00|736517|735517|736530.3|735530.3|736548.7|735548.7|736448.4|735448.4|38
1621519330000|2021-05-20 14:02:10|736533.6|735533.6|736391.1|735391.1|736533.6|735533.6|736381.7|735381.7|36
1621519340000|2021-05-20 14:02:20|736390.5|735390.5|736323|735323|736390.5|735390.5|736280.9|735280.9|37
1621519350000|2021-05-20 14:02:30|736322.8|735322.8|736273.3|735273.3|736322.8|735322.8|736255.8|735255.8|35
1621519360000|2021-05-20 14:02:40|736253.4|735253.4|736285.4|735285.4|736290.3|735290.3|736242.1|735242.1|38
1621519370000|2021-05-20 14:02:50|736286.4|735286.4|736246.4|735246.4|736296.4|735296.4|736232.3|735232.3|38
1621519380000|2021-05-20 14:03:00|736246.1|735246.1|736259.7|735259.7|736261.8|735261.8|736212|735212|38
1621519390000|2021-05-20 14:03:10|736250|735250|736230.5|735230.5|736271.5|735271.5|736230.5|735230.5|37
1621519400000|2021-05-20 14:03:20|736259.3|735259.3|736252.5|735252.5|736267.2|735267.2|736228.9|735228.9|38
1621519410000|2021-05-20 14:03:30|736252.7|735252.7|736286.2|735286.2|736335.2|735335.2|736242.9|735242.9|36
1621519420000|2021-05-20 14:03:40|736287|735287|736293.1|735293.1|736329.4|735329.4|736287|735287|37
1621519430000|2021-05-20 14:03:50|736314.4|735314.4|736291.6|735291.6|736329.8|735329.8|736264.9|735264.9|34
1621519440000|2021-05-20 14:04:00|736302.2|735302.2|736282.2|735282.2|736305|735305|736272|735272|38
1621519450000|2021-05-20 14:04:10|736280|735280|736247.1|735247.1|736289.3|735289.3|736239.9|735239.9|33
1621519460000|2021-05-20 14:04:20|736243.2|735243.2|736243.5|735243.5|736246.3|735246.3|736218.5|735218.5|35
1621519470000|2021-05-20 14:04:30|736241.1|735241.1|736313.9|735313.9|736316|735316|736218.7|735218.7|34
1621519480000|2021-05-20 14:04:40|736308|735308|736261.3|735261.3|736324.1|735324.1|736256.8|735256.8|32
1621519490000|2021-05-20 14:04:50|736259.9|735259.9|736265.6|735265.6|736275.7|735275.7|736232.3|735232.3|37
1621519500000|2021-05-20 14:05:00|736262.4|735262.4|736300.7|735300.7|736304.5|735304.5|736262.4|735262.4|39
1621519510000|2021-05-20 14:05:10|736277.1|735277.1|736281.8|735281.8|736294.3|735294.3|736263.5|735263.5|34
1621519520000|2021-05-20 14:05:20|736290.6|735290.6|736156.7|735156.7|736290.6|735290.6|736154.5|735154.5|31
1621519530000|2021-05-20 14:05:30|736157.2|735157.2|736130|735130|736162|735162|736098.5|735098.5|34
1621519540000|2021-05-20 14:05:40|736124.7|735124.7|736199|735199|736199|735199|736123.7|735123.7|35
1621519550000|2021-05-20 14:05:50|736169|735169|736167.3|735167.3|736702.5|735208.5|736163.9|734702.5|36
1621519560000|2021-05-20 14:06:00|736188.2|735188.2|736170|735170|736634.6|735188.3|736090.8|734634.6|39
1621519570000|2021-05-20 14:06:10|736662.7|734662.7|736163|735163|736676.4|735194.2|736163|734662.7|37
1621519580000|2021-05-20 14:06:20|736173.3|735173.3|736223.2|735223.2|736230.4|735230.4|736164.8|735164.8|38
1621519590000|2021-05-20 14:06:30|736229.1|735229.1|736222.7|735222.7|736231.1|735231.1|736169.2|735169.2|34
1621519600000|2021-05-20 14:06:40|736206.8|735206.8|736225.9|735225.9|736241.2|735241.2|736196.9|735196.9|36
1621519610000|2021-05-20 14:06:50|736223.2|735223.2|736303.5|735303.5|736312.6|735312.6|736205.8|735205.8|38
1621519620000|2021-05-20 14:07:00|736286.6|735286.6|736327.9|735327.9|736337.6|735337.6|736270.4|735270.4|38
1621519630000|2021-05-20 14:07:10|736327.7|735327.7|736374.1|735374.1|736376.3|735376.3|736308.7|735308.7|36
1621519640000|2021-05-20 14:07:20|736389.4|735389.4|736416.6|735416.6|736442.6|735442.6|736377.9|735377.9|33
1621519650000|2021-05-20 14:07:30|736411.4|735411.4|736421.9|735421.9|736441.4|735441.4|736395.8|735395.8|35
1621519660000|2021-05-20 14:07:40|736422.9|735422.9|736409.3|735409.3|736430.5|735430.5|736382.1|735382.1|31
1621519670000|2021-05-20 14:07:50|736386.9|735386.9|736437.4|735437.4|736439.8|735439.8|736386.9|735386.9|35
1621519680000|2021-05-20 14:08:00|736451.3|735451.3|736441.4|735441.4|736451.3|735451.3|736402.2|735402.2|37
1621519690000|2021-05-20 14:08:10|736424.5|735424.5|736431.3|735431.3|736436.8|735436.8|736408.5|735408.5|35
1621519700000|2021-05-20 14:08:20|736424.7|735424.7|736453.5|735453.5|736457.9|735457.9|736424.7|735424.7|30
1621519710000|2021-05-20 14:08:30|736452.5|735452.5|736498.2|735498.2|736573.9|735573.9|736452.5|735452.5|34
1621519720000|2021-05-20 14:08:40|736500.3|735500.3|736570.7|735570.7|737025.4|735574|736500.3|734997.8|36
1621519730000|2021-05-20 14:08:50|736559|735559|736612|735612|737146.7|735642.7|736559|735146.7|40
1621519740000|2021-05-20 14:09:00|736617.7|735617.7|736471.7|735471.7|736982.1|735632.6|736426.6|734969.8|36
1621519750000|2021-05-20 14:09:10|736455.5|735455.5|736429.6|735429.6|736493.8|735493.8|736425.6|735425.6|37
1621519760000|2021-05-20 14:09:20|736432.3|735432.3|736311.2|735311.2|736823.6|735432.3|736295.1|734815|39
1621519770000|2021-05-20 14:09:30|736307.6|735307.6|736307.9|735307.9|736799.5|735348.7|736302.6|734799.5|35
1621519780000|2021-05-20 14:09:40|736305.8|735305.8|736366.6|735366.6|736367.4|735367.4|736301.3|735301.3|38
1621519790000|2021-05-20 14:09:50|736372.1|735372.1|736414.5|735414.5|736415.1|735415.1|736359.5|735359.5|33
1621519800000|2021-05-20 14:10:00|736407.9|735407.9|736359.9|735359.9|736844.7|735409.9|736343.2|734842.8|38
1621519810000|2021-05-20 14:10:10|736351.3|735351.3|736266.5|735266.5|736354.8|735354.8|736257.4|735257.4|34
1621519820000|2021-05-20 14:10:20|736275.3|735275.3|736243.1|735243.1|736798.9|735298.9|736243.1|734749.9|36
1621519830000|2021-05-20 14:10:30|736255.4|735255.4|736198.2|735198.2|736717.4|735257.5|736190.9|734691.8|32
1621519840000|2021-05-20 14:10:40|736184.9|735184.9|736558.2|734558.2|736558.2|735184.9|736046.5|734546.7|38
1621519850000|2021-05-20 14:10:50|736570.4|734570.4|736056.4|735056.4|736570.4|735075.5|736044.2|734563.8|33
1621519860000|2021-05-20 14:11:00|736067.5|735067.5|736075.8|735075.8|736625.4|735112.5|736056.5|734596|38
1621519870000|2021-05-20 14:11:10|736071|735071|736046|735046|736097.8|735097.8|736043.1|735043.1|35
1621519880000|2021-05-20 14:11:20|736042.8|735042.8|736053.6|735053.6|736062.1|735062.1|736038.8|735038.8|36
1621519890000|2021-05-20 14:11:30|736052.6|735052.6|736046.2|735046.2|736052.6|735052.6|736034|735034|33
1621519900000|2021-05-20 14:11:40|736047.3|735047.3|736050.7|735050.7|736131.4|735131.4|736040.5|735040.5|33
1621519910000|2021-05-20 14:11:50|736046.5|735046.5|736043.9|735043.9|736066.8|735066.8|736042.6|735042.6|29
1621519920000|2021-05-20 14:12:00|736055.9|735055.9|736057.8|735057.8|736057.8|735057.8|736032.1|735032.1|36
1621519930000|2021-05-20 14:12:10|736058.5|735058.5|736087.2|735087.2|736097.4|735097.4|736051.9|735051.9|38
1621519940000|2021-05-20 14:12:20|736082.4|735082.4|736097.4|735097.4|736100.8|735100.8|736081.8|735081.8|28
1621519950000|2021-05-20 14:12:30|736097.3|735097.3|736109|735109|736110.6|735110.6|736072.7|735072.7|33
1621519960000|2021-05-20 14:12:40|736113.9|735113.9|736097.6|735097.6|736113.9|735113.9|736066|735066|33
1621519970000|2021-05-20 14:12:50|736085.8|735085.8|736097.4|735097.4|736106.6|735106.6|736083.9|735083.9|28
1621519980000|2021-05-20 14:13:00|736088.4|735088.4|736094|735094|736115|735115|736088.4|735088.4|33
1621519990000|2021-05-20 14:13:10|736093.5|735093.5|736129.2|735129.2|736131|735131|736089.9|735089.9|31
1621520000000|2021-05-20 14:13:20|736139.1|735139.1|736083.2|735083.2|736139.1|735139.1|736083.2|735083.2|32
1621520010000|2021-05-20 14:13:30|736076.2|735076.2|736105.6|735105.6|736117.2|735117.2|736076.2|735076.2|35
1621520020000|2021-05-20 14:13:40|736102.5|735102.5|736126|735126|736141|735141|736087.7|735087.7|34
1621520030000|2021-05-20 14:13:50|736125.2|735125.2|736173.9|735173.9|736668.8|735173.9|736111.4|734667.5|38
1621520040000|2021-05-20 14:14:00|736164.4|735164.4|736126.1|735126.1|736165.2|735165.2|736126.1|735126.1|33
1621520050000|2021-05-20 14:14:10|736126.6|735126.6|736060.6|735060.6|736127.8|735127.8|736049.5|735049.5|32
1621520060000|2021-05-20 14:14:20|736060.9|735060.9|736069|735069|736083.7|735083.7|736060.2|735060.2|28
1621520070000|2021-05-20 14:14:30|736068.9|735068.9|736021.9|735021.9|736069.2|735069.2|736021.9|735021.9|32
1621520080000|2021-05-20 14:14:40|736018|735018|736035.7|735035.7|736045.7|735045.7|736018|735018|34
1621520090000|2021-05-20 14:14:50|736043.3|735043.3|736037.4|735037.4|736047.3|735047.3|736026|735026|33
1621520100000|2021-05-20 14:15:00|736030.9|735030.9|735959.5|734959.5|736036|735036|735959.5|734959.5|36
1621520110000|2021-05-20 14:15:10|735955.1|734955.1|735980.3|734980.3|736000.6|735000.6|735944.6|734944.6|37
1621520120000|2021-05-20 14:15:20|735979.2|734979.2|736059.6|735059.6|736069.2|735069.2|735971.6|734971.6|37
1621520130000|2021-05-20 14:15:30|736054.7|735054.7|736084.6|735084.6|736088.1|735088.1|736037.8|735037.8|38
1621520140000|2021-05-20 14:15:40|736084|735084|736041.3|735041.3|736084|735084|736038.8|735038.8|34
1621520150000|2021-05-20 14:15:50|736045.4|735045.4|736122|735122|736132.1|735132.1|736045.4|735045.4|39
1621520160000|2021-05-20 14:16:00|736129.5|735129.5|736184.1|735184.1|736702.1|735214.5|736123.7|734698|36
1621520170000|2021-05-20 14:16:10|736188.9|735188.9|736194.1|735194.1|736692.2|735206.1|736182.6|734689.5|36
1621520180000|2021-05-20 14:16:20|736197.4|735197.4|736239.6|735239.6|736239.6|735239.6|736193.6|735193.6|34
1621520190000|2021-05-20 14:16:30|736242.7|735242.7|736199.7|735199.7|736242.7|735242.7|736183.4|735183.4|35
1621520200000|2021-05-20 14:16:40|736201|735201|736203.7|735203.7|736203.7|735203.7|736195.9|735195.9|25
1621520210000|2021-05-20 14:16:50|736202.7|735202.7|736194.8|735194.8|736217|735217|736192.9|735192.9|35
1621520220000|2021-05-20 14:17:00|736197.1|735197.1|736197.9|735197.9|736243.1|735243.1|736191.2|735191.2|38
1621520230000|2021-05-20 14:17:10|736196.9|735196.9|736266.5|735266.5|736287.3|735287.3|736185.8|735185.8|38
1621520240000|2021-05-20 14:17:20|736268.6|735268.6|736167.8|735167.8|736273.3|735273.3|736162.2|735162.2|33
1621520250000|2021-05-20 14:17:30|736170.1|735170.1|736175.5|735175.5|736189.4|735189.4|736170.1|735170.1|27
1621520260000|2021-05-20 14:17:40|736176.2|735176.2|736163.1|735163.1|736176.2|735176.2|736158.5|735158.5|26
1621520270000|2021-05-20 14:17:50|736163.5|735163.5|736144.5|735144.5|736164.1|735164.1|736139.8|735139.8|28
1621520280000|2021-05-20 14:18:00|736141.5|735141.5|736244.9|735244.9|736248.4|735248.4|736141.5|735141.5|39
1621520290000|2021-05-20 14:18:10|736243.3|735243.3|736280|735280|736283.4|735283.4|736241.9|735241.9|38
1621520300000|2021-05-20 14:18:20|736287.3|735287.3|736169.9|735169.9|736416.4|735416.4|736150.8|735150.8|37
1621520310000|2021-05-20 14:18:30|736162.7|735162.7|736148.2|735148.2|736180.4|735180.4|736134.7|735134.7|33
1621520320000|2021-05-20 14:18:40|736149.6|735149.6|736150.5|735150.5|736154.3|735154.3|736124.1|735124.1|34
1621520330000|2021-05-20 14:18:50|736148.5|735148.5|736025.6|735025.6|736153.4|735153.4|736016.2|735016.2|36
1621520340000|2021-05-20 14:19:00|736027.1|735027.1|735994.7|734994.7|736519.1|735027.1|735944.8|734489.6|39
1621520350000|2021-05-20 14:19:10|736014.6|735014.6|736035.9|735035.9|736038.4|735038.4|736008|735008|32
1621520360000|2021-05-20 14:19:20|736020.8|735020.8|735985.3|734985.3|736500.9|735020.8|735950.1|734479.9|39
1621520370000|2021-05-20 14:19:30|735993.5|734993.5|736045.8|735045.8|736067.2|735067.2|735969.6|734969.6|35
1621520380000|2021-05-20 14:19:40|736055.4|735055.4|736017.3|735017.3|736546.9|735055.4|736010.3|734534.9|34
1621520390000|2021-05-20 14:19:50|736016.9|735016.9|736038.5|735038.5|736533|735040.8|736012.9|734509.7|29
1621520400000|2021-05-20 14:20:00|736035.8|735035.8|736054|735054|736546.5|735066.7|736005.2|734542.7|38
1621520410000|2021-05-20 14:20:10|736055.5|735055.5|736076.6|735076.6|736091.3|735091.3|736020|735020|37
1621520420000|2021-05-20 14:20:20|736065.3|735065.3|736066.1|735066.1|736083.6|735083.6|736040.8|735040.8|35
1621520430000|2021-05-20 14:20:30|736074.4|735074.4|736068.5|735068.5|736081.2|735081.2|736042.5|735042.5|40
1621520440000|2021-05-20 14:20:40|736069.1|735069.1|736082.9|735082.9|736111.7|735111.7|736056.1|735056.1|38
1621520450000|2021-05-20 14:20:50|736098.3|735098.3|736143.8|735143.8|736663.6|735173.1|736098.3|734645.4|35
1621520460000|2021-05-20 14:21:00|736146.3|735146.3|736117.9|735117.9|736154.8|735154.8|736096.9|735096.9|39
1621520470000|2021-05-20 14:21:10|736118.2|735118.2|736109|735109|736122.2|735122.2|736098|735098|37
1621520480000|2021-05-20 14:21:20|736107.4|735107.4|736051.9|735051.9|736602|735123.7|736045|734601.2|37
1621520490000|2021-05-20 14:21:30|736043.9|735043.9|736041.9|735041.9|736053.5|735053.5|736031.9|735031.9|37
1621520500000|2021-05-20 14:21:40|736038.3|735038.3|736032.7|735032.7|736048|735048|736009.5|735009.5|29
1621520510000|2021-05-20 14:21:50|736043.8|735043.8|736099.8|735099.8|736103.9|735103.9|736015.6|735015.6|36
1621520520000|2021-05-20 14:22:00|736086.9|735086.9|736018.4|735018.4|736097.9|735097.9|735952.5|734952.5|35
1621520530000|2021-05-20 14:22:10|736033.3|735033.3|736051.3|735051.3|736051.3|735051.3|736028.7|735028.7|32
1621520540000|2021-05-20 14:22:20|736032.6|735032.6|736042.6|735042.6|736088|735088|736032.6|735032.6|37
1621520550000|2021-05-20 14:22:30|736052.8|735052.8|736037.9|735037.9|736059.4|735059.4|736024.6|735024.6|33
1621520560000|2021-05-20 14:22:40|736041.4|735041.4|736013.5|735013.5|736042.8|735042.8|735990.8|734990.8|33
1621520570000|2021-05-20 14:22:50|736015.9|735015.9|735974.5|734974.5|736015.9|735015.9|735960.5|734960.5|37
1621520580000|2021-05-20 14:23:00|735974.1|734974.1|735966.6|734966.6|735974.1|734974.1|735941.3|734941.3|32
1621520590000|2021-05-20 14:23:10|735965.3|734965.3|735848.4|734848.4|735968.9|734968.9|735841.8|734841.8|37
1621520600000|2021-05-20 14:23:20|735847|734847|735836.5|734836.5|735848.4|734848.4|735783.3|734783.3|31
1621520610000|2021-05-20 14:23:30|735840.5|734840.5|735838.2|734838.2|735847|734847|735808.7|734808.7|32
1621520620000|2021-05-20 14:23:40|735838.8|734838.8|735841.5|734841.5|735842.5|734842.5|735822.2|734822.2|33
1621520630000|2021-05-20 14:23:50|735840.9|734840.9|735843.2|734843.2|735845.9|734845.9|735838.8|734838.8|29
1621520640000|2021-05-20 14:24:00|735841.3|734841.3|735845.4|734845.4|735845.6|734845.6|735834.5|734834.5|34
1621520650000|2021-05-20 14:24:10|735847.5|734847.5|735947.4|734947.4|735948.4|734948.4|735838.3|734838.3|36
1621520660000|2021-05-20 14:24:20|735944.4|734944.4|735946.1|734946.1|735979.3|734979.3|735937.4|734937.4|33
1621520670000|2021-05-20 14:24:30|735933.8|734933.8|735955|734955|735955|734955|735903.6|734903.6|34
1621520680000|2021-05-20 14:24:40|735948.2|734948.2|735944.2|734944.2|735999.6|734999.6|735925.4|734925.4|37
1621520690000|2021-05-20 14:24:50|735942.4|734942.4|735931.9|734931.9|735949.2|734949.2|735930.5|734930.5|29
1621520700000|2021-05-20 14:25:00|735940.4|734940.4|735887.1|734887.1|735940.4|734940.4|735887.1|734887.1|35
1621520710000|2021-05-20 14:25:10|735886.1|734886.1|735866.1|734866.1|735899.1|734899.1|735866.1|734866.1|36
1621520720000|2021-05-20 14:25:20|735866.4|734866.4|735877.3|734877.3|735877.3|734877.3|735855.5|734855.5|31
1621520730000|2021-05-20 14:25:30|735877|734877|735858.4|734858.4|735888.9|734888.9|735858.2|734858.2|35
1621520740000|2021-05-20 14:25:40|735859.3|734859.3|735871.4|734871.4|735877.1|734877.1|735859.3|734859.3|31
1621520750000|2021-05-20 14:25:50|735875.6|734875.6|735905.4|734905.4|735944.5|734944.5|735872.2|734872.2|32
1621520760000|2021-05-20 14:26:00|735893.4|734893.4|735875.1|734875.1|735908|734908|735872.8|734872.8|26
1621520770000|2021-05-20 14:26:10|735876.6|734876.6|735883.6|734883.6|735891.8|734891.8|735865.6|734865.6|30
1621520780000|2021-05-20 14:26:20|735878.1|734878.1|735878.4|734878.4|735881.9|734881.9|735868.4|734868.4|35
1621520790000|2021-05-20 14:26:30|735878.8|734878.8|735875.4|734875.4|735889.6|734889.6|735860.4|734860.4|31
1621520800000|2021-05-20 14:26:40|735868.8|734868.8|735885.2|734885.2|735885.2|734885.2|735864.8|734864.8|32
1621520810000|2021-05-20 14:26:50|735885|734885|736023.9|735023.9|736023.9|735023.9|735876.4|734876.4|30
1621520820000|2021-05-20 14:27:00|735989.2|734989.2|735989.5|734989.5|736021.5|735021.5|735989.2|734989.2|37
1621520830000|2021-05-20 14:27:10|735980.3|734980.3|736002.3|735002.3|736011.8|735011.8|735964.6|734964.6|33
1621520840000|2021-05-20 14:27:20|735987.8|734987.8|736156.7|735156.7|736158.7|735158.7|735987.8|734987.8|37
1621520850000|2021-05-20 14:27:30|736158.4|735158.4|736155.8|735155.8|736636.7|735166|736130.9|734632.3|36
1621520860000|2021-05-20 14:27:40|736157.5|735157.5|736161|735161|736659.5|735176.1|736134.9|734659.5|35
1621520870000|2021-05-20 14:27:50|736162.3|735162.3|736675.7|734675.7|736675.7|735179.3|736152.7|734650.2|36
1621520880000|2021-05-20 14:28:00|736671.5|734671.5|736119.9|735119.9|736674|735169.6|736110.7|734671.5|32
1621520890000|2021-05-20 14:28:10|736120.4|735120.4|736174|735174|736601.2|735174|736097.2|734596.7|28
1621520900000|2021-05-20 14:28:20|736170.2|735170.2|736080.1|735080.1|736676.9|735180.8|736052.2|734675.3|35
1621520910000|2021-05-20 14:28:30|736079.1|735079.1|736170.1|735170.1|736601.2|735173.2|736069|734601.2|25
1621520920000|2021-05-20 14:28:40|736186|735186|736083.3|735083.3|736582|735198.2|736027.7|734568.8|37
1621520930000|2021-05-20 14:28:50|736079.5|735079.5|736093.6|735093.6|736612.9|735107.1|736070.9|734602.3|33
1621520940000|2021-05-20 14:29:00|736097.6|735097.6|736042.6|735042.6|736649.4|735142|736034|734615.4|37
1621520950000|2021-05-20 14:29:10|736033|735033|736022.8|735022.8|736065.9|735065.9|736011.3|735011.3|32
1621520960000|2021-05-20 14:29:20|736038.8|735038.8|736036.8|735036.8|736043.1|735043.1|735996.7|734996.7|33
1621520970000|2021-05-20 14:29:30|736018.6|735018.6|736040.9|735040.9|736045.8|735045.8|736008.7|735008.7|32
1621520980000|2021-05-20 14:29:40|736033.7|735033.7|736034.7|735034.7|736059.9|735059.9|736026.5|735026.5|27
1621520990000|2021-05-20 14:29:50|736034.6|735034.6|736052.8|735052.8|736075.1|735075.1|736019.6|735019.6|34
1621521000000|2021-05-20 14:30:00|736048.2|735048.2|736061.8|735061.8|736063|735063|736030.3|735030.3|33
1621521010000|2021-05-20 14:30:10|736059.7|735059.7|736110.2|735110.2|736110.2|735110.2|736059.7|735059.7|37
1621521020000|2021-05-20 14:30:20|736103|735103|736108.3|735108.3|736137.2|735137.2|736086.7|735086.7|33
1621521030000|2021-05-20 14:30:30|736089.3|735089.3|736110.7|735110.7|736111.4|735111.4|736089|735089|34
1621521040000|2021-05-20 14:30:40|736109.5|735109.5|736092|735092|736618.2|735131|736089.7|734596.1|35
1621521050000|2021-05-20 14:30:50|736104.9|735104.9|736099.2|735099.2|736115.8|735115.8|736095|735095|38
1621521060000|2021-05-20 14:31:00|736109.1|735109.1|736097.7|735097.7|736119.8|735119.8|736070.7|735070.7|36
1621521070000|2021-05-20 14:31:10|736596.3|734596.3|736082.5|735082.5|736616.2|735108.2|736082.3|734596.3|31
1621521080000|2021-05-20 14:31:20|736086.5|735086.5|736089.3|735089.3|736100.8|735100.8|736086.3|735086.3|24
1621521090000|2021-05-20 14:31:30|736090.6|735090.6|736109.2|735109.2|736122.8|735122.8|736041.6|735041.6|30
1621521100000|2021-05-20 14:31:40|736111.7|735111.7|736187.9|735187.9|736206.3|735206.3|736111.7|735111.7|32
1621521110000|2021-05-20 14:31:50|736187.1|735187.1|736190.3|735190.3|736199.8|735199.8|736175.4|735175.4|31
1621521120000|2021-05-20 14:32:00|736191.6|735191.6|736137.6|735137.6|736193.8|735193.8|736116.5|735116.5|32
1621521130000|2021-05-20 14:32:10|736139|735139|736205.8|735205.8|736208.8|735208.8|736138|735138|39
1621521140000|2021-05-20 14:32:20|736201.4|735201.4|736253.2|735253.2|736256|735256|736199.8|735199.8|34
1621521150000|2021-05-20 14:32:30|736253.6|735253.6|736215.4|735215.4|736257.5|735257.5|736215.4|735215.4|27
1621521160000|2021-05-20 14:32:40|736219.7|735219.7|736316.9|735316.9|736316.9|735316.9|736217.2|735217.2|34
1621521170000|2021-05-20 14:32:50|736411.4|735411.4|736367.1|735367.1|736921.8|735464.4|736366.4|734907.2|34
1621521180000|2021-05-20 14:33:00|736367.6|735367.6|736349.3|735349.3|736368.8|735368.8|736346.8|735346.8|28
1621521190000|2021-05-20 14:33:10|736355.4|735355.4|736351.7|735351.7|736357.9|735357.9|736350.1|735350.1|21
1621521200000|2021-05-20 14:33:20|736321.8|735321.8|736295.3|735295.3|736321.8|735321.8|736284.9|735284.9|35
1621521210000|2021-05-20 14:33:30|736292.1|735292.1|736304.7|735304.7|736317|735317|736292.1|735292.1|30
1621521220000|2021-05-20 14:33:40|736304.8|735304.8|736242.9|735242.9|736308.5|735308.5|736205.4|735205.4|36
1621521230000|2021-05-20 14:33:50|736242.5|735242.5|736254.8|735254.8|736277|735277|736242.5|735242.5|37
1621521240000|2021-05-20 14:34:00|736255.9|735255.9|736150.3|735150.3|736258.2|735258.2|736150|735150|37
1621521250000|2021-05-20 14:34:10|736150|735150|736181.2|735181.2|736188.1|735188.1|736140.6|735140.6|35
1621521260000|2021-05-20 14:34:20|736181.6|735181.6|736195.5|735195.5|736218.6|735218.6|736181.1|735181.1|32
1621521270000|2021-05-20 14:34:30|736198.6|735198.6|736197.5|735197.5|736200.3|735200.3|736177.3|735177.3|22
1621521280000|2021-05-20 14:34:40|736189.2|735189.2|736205.2|735205.2|736216.8|735216.8|736189.2|735189.2|28
1621521290000|2021-05-20 14:34:50|736207.2|735207.2|736234.7|735234.7|736242.9|735242.9|736198.7|735198.7|30
1621521300000|2021-05-20 14:35:00|736236|735236|736286.1|735286.1|736292.9|735292.9|736236|735236|36
1621521310000|2021-05-20 14:35:10|736288.8|735288.8|736288.9|735288.9|736294.3|735294.3|736279.5|735279.5|27
1621521320000|2021-05-20 14:35:20|736289.2|735289.2|736349.2|735349.2|736352.6|735352.6|736289.2|735289.2|36
1621521330000|2021-05-20 14:35:30|736395.6|735395.6|736919.5|734919.5|736923.5|735562|736395.6|734918.5|39
1621521340000|2021-05-20 14:35:40|736920.7|734920.7|736315.8|735315.8|736922|735421.7|736304.7|734797.6|39
1621521350000|2021-05-20 14:35:50|736311.5|735311.5|736327|735327|736365|735365|736311.5|735311.5|37
1621521360000|2021-05-20 14:36:00|736333|735333|736403.4|735403.4|736403.4|735403.4|736331|735331|37
1621521370000|2021-05-20 14:36:10|736413.1|735413.1|736839.8|734839.8|736850.4|735413.1|736342.6|734838|38
1621521380000|2021-05-20 14:36:20|736839.4|734839.4|736790.6|734790.6|736839.4|735335.9|736296.8|734789.4|36
1621521390000|2021-05-20 14:36:30|736799.2|734799.2|736737.1|734737.1|736799.2|735322.6|736229.5|734737.1|33
1621521400000|2021-05-20 14:36:40|736736.9|734736.9|736235.2|735235.2|736736.9|735247.3|736204.9|734729.1|39
1621521410000|2021-05-20 14:36:50|736232.4|735232.4|736268.7|735268.7|736275.5|735275.5|736229.2|735229.2|34
1621521420000|2021-05-20 14:37:00|736264.6|735264.6|736244.3|735244.3|736762.6|735264.6|736234.1|734752.5|34
1621521430000|2021-05-20 14:37:10|736247.9|735247.9|736335.2|735335.2|736353.6|735353.6|736243|735243|33
1621521440000|2021-05-20 14:37:20|736341.8|735341.8|736356.2|735356.2|736356.4|735356.4|736324.9|735324.9|25
1621521450000|2021-05-20 14:37:30|736356.4|735356.4|736314.8|735314.8|736356.5|735356.5|736310.4|735310.4|37
1621521460000|2021-05-20 14:37:40|736314.3|735314.3|736256.1|735256.1|736774|735318|736256.1|734765.4|31
1621521470000|2021-05-20 14:37:50|736254.7|735254.7|736208.4|735208.4|736258.3|735258.3|736208.4|735208.4|22
1621521480000|2021-05-20 14:38:00|736205.3|735205.3|736204.4|735204.4|736215.9|735215.9|736193.3|735193.3|33
1621521490000|2021-05-20 14:38:10|736202.7|735202.7|736184.5|735184.5|736230.5|735230.5|736178.1|735178.1|30
1621521500000|2021-05-20 14:38:20|736179.5|735179.5|736144|735144|736180.1|735180.1|736137.6|735137.6|34
1621521510000|2021-05-20 14:38:30|736143.6|735143.6|736249.4|735249.4|736260.6|735260.6|736143.1|735143.1|31
1621521520000|2021-05-20 14:38:40|736251.3|735251.3|736199.5|735199.5|736251.3|735251.3|736196|735196|35
1621521530000|2021-05-20 14:38:50|736208.2|735208.2|736252.1|735252.1|736252.1|735252.1|736197.6|735197.6|38
1621521540000|2021-05-20 14:39:00|736252.2|735252.2|736263.4|735263.4|736333|735333|736246.9|735246.9|33
1621521550000|2021-05-20 14:39:10|736255.3|735255.3|736262.8|735262.8|736275.9|735275.9|736253.9|735253.9|30
1621521560000|2021-05-20 14:39:20|736261.3|735261.3|736296.4|735296.4|736326.1|735326.1|736261.3|735261.3|29
1621521570000|2021-05-20 14:39:30|736282|735282|736265.9|735265.9|736307.7|735307.7|736251|735251|23
1621521580000|2021-05-20 14:39:40|736269.1|735269.1|736221.6|735221.6|736269.1|735269.1|736220.2|735220.2|31
1621521590000|2021-05-20 14:39:50|736231.1|735231.1|736232.8|735232.8|736234.1|735234.1|736195|735195|31
1621521600000|2021-05-20 14:40:00|736253.1|735253.1|736227|735227|736253.1|735253.1|736213|735213|37
1621521610000|2021-05-20 14:40:10|736234|735234|736172.8|735172.8|736234|735234|736172.8|735172.8|38
1621521620000|2021-05-20 14:40:20|736171.7|735171.7|736167.1|735167.1|736205.3|735205.3|736147.8|735147.8|35
1621521630000|2021-05-20 14:40:30|736166.8|735166.8|736159.1|735159.1|736185.1|735185.1|736152.7|735152.7|39
1621521640000|2021-05-20 14:40:40|736158|735158|736181.6|735181.6|736190.2|735190.2|736158|735158|36
1621521650000|2021-05-20 14:40:50|736182.6|735182.6|736161.8|735161.8|736201.2|735201.2|736157.4|735157.4|35
1621521660000|2021-05-20 14:41:00|736161.7|735161.7|736155.3|735155.3|736161.7|735161.7|736145.8|735145.8|33
1621521670000|2021-05-20 14:41:10|736145.7|735145.7|736092.7|735092.7|736154.1|735154.1|736075.4|735075.4|36
1621521680000|2021-05-20 14:41:20|736087.9|735087.9|736091.3|735091.3|736096.2|735096.2|736081.7|735081.7|34
1621521690000|2021-05-20 14:41:30|736082.6|735082.6|736001.5|735001.5|736097.8|735097.8|735997|734997|40
1621521700000|2021-05-20 14:41:40|736004|735004|736510.8|734510.8|736510.8|735030.8|736002.6|734510.8|27
1621521710000|2021-05-20 14:41:50|736510.6|734510.6|736029.5|735029.5|736510.6|735030.4|735989|734510.6|30
1621521720000|2021-05-20 14:42:00|736025.6|735025.6|736085.6|735085.6|736087.2|735087.2|736022.2|735022.2|36
1621521730000|2021-05-20 14:42:10|736086.1|735086.1|736054.3|735054.3|736086.2|735086.2|736042.5|735042.5|26
1621521740000|2021-05-20 14:42:20|736052.1|735052.1|736084|735084|736093.3|735093.3|736048|735048|36
1621521750000|2021-05-20 14:42:30|736079.4|735079.4|736087.4|735087.4|736581.6|735087.4|736060.2|734581.6|29
1621521760000|2021-05-20 14:42:40|736086.3|735086.3|736089.1|735089.1|736089.1|735089.1|736069.5|735069.5|26
1621521770000|2021-05-20 14:42:50|736087.5|735087.5|736093.8|735093.8|736096.5|735096.5|736085.2|735085.2|25
1621521780000|2021-05-20 14:43:00|736095.2|735095.2|736080.6|735080.6|736095.2|735095.2|736079|735079|24
1621521790000|2021-05-20 14:43:10|736083.5|735083.5|736082.4|735082.4|736091.6|735091.6|736070.6|735070.6|26
1621521800000|2021-05-20 14:43:20|736082.2|735082.2|736028.7|735028.7|736082.5|735082.5|736022.8|735022.8|30
1621521810000|2021-05-20 14:43:30|736021.2|735021.2|736066.9|735066.9|736067.4|735067.4|736021.2|735021.2|33
1621521820000|2021-05-20 14:43:40|736063.2|735063.2|736107.5|735107.5|736578.2|735107.5|736057.2|734563.2|33
1621521830000|2021-05-20 14:43:50|736094|735094|736064.8|735064.8|736107.8|735107.8|736059.5|735059.5|34
1621521840000|2021-05-20 14:44:00|736067.9|735067.9|736087.7|735087.7|736088.4|735088.4|736056.2|735056.2|34
1621521850000|2021-05-20 14:44:10|736055.3|735055.3|736046.3|735046.3|736055.3|735055.3|736031.6|735031.6|34
1621521860000|2021-05-20 14:44:20|736045.7|735045.7|736047.8|735047.8|736566.8|735056.5|736025.6|734558.1|33
1621521870000|2021-05-20 14:44:30|736058.8|735058.8|736064.8|735064.8|736068.6|735068.6|736052.2|735052.2|25
1621521880000|2021-05-20 14:44:40|736059.5|735059.5|736067.7|735067.7|736067.7|735067.7|736044.8|735044.8|24
1621521890000|2021-05-20 14:44:50|736068.2|735068.2|736036.7|735036.7|736068.2|735068.2|736027.1|735027.1|36
1621521900000|2021-05-20 14:45:00|736037.2|735037.2|736004.3|735004.3|736037.2|735037.2|735993.7|734993.7|37
1621521910000|2021-05-20 14:45:10|736009.9|735009.9|736454.3|734454.3|736454.3|735009.9|735949.7|734448.5|38
1621521920000|2021-05-20 14:45:20|736449.7|734449.7|735896.9|734896.9|736451.6|734945.3|735892.6|734445.3|38
1621521930000|2021-05-20 14:45:30|735879.6|734879.6|735952.1|734952.1|735952.1|734952.1|735877.9|734877.9|36
1621521940000|2021-05-20 14:45:40|735941.6|734941.6|735930.8|734930.8|735957.9|734957.9|735927.8|734927.8|28
1621521950000|2021-05-20 14:45:50|735932.8|734932.8|735883.9|734883.9|735942.3|734942.3|735877|734877|36
1621521960000|2021-05-20 14:46:00|735888.3|734888.3|735887|734887|735890.4|734890.4|735876.5|734876.5|27
1621521970000|2021-05-20 14:46:10|735887.3|734887.3|735947.9|734947.9|735947.9|734947.9|735886.4|734886.4|35
1621521980000|2021-05-20 14:46:20|735944.7|734944.7|735969.8|734969.8|735972|734972|735942.2|734942.2|28
1621521990000|2021-05-20 14:46:30|735978.8|734978.8|735969.2|734969.2|735989|734989|735957.3|734957.3|28
1621522000000|2021-05-20 14:46:40|735974.9|734974.9|736037.9|735037.9|736080|735080|735969.4|734969.4|31
1621522010000|2021-05-20 14:46:50|736043|735043|736061.8|735061.8|736061.8|735061.8|736021.8|735021.8|25
1621522020000|2021-05-20 14:47:00|736039.8|735039.8|736040.3|735040.3|736052.3|735052.3|736017.9|735017.9|37
1621522030000|2021-05-20 14:47:10|736022.5|735022.5|736013.6|735013.6|736518.1|735028|735960.6|734510.5|30
1621522040000|2021-05-20 14:47:20|736015|735015|736013.8|735013.8|736029.5|735029.5|736001.4|735001.4|32
1621522050000|2021-05-20 14:47:30|736000.9|735000.9|736000.6|735000.6|736529.5|735020.4|735996.1|734512.8|34
1621522060000|2021-05-20 14:47:40|736003.6|735003.6|736038.2|735038.2|736053.4|735053.4|736003.5|735003.5|31
1621522070000|2021-05-20 14:47:50|736060.5|735060.5|736069.2|735069.2|736091.9|735091.9|736060.5|735060.5|26
1621522080000|2021-05-20 14:48:00|736079.1|735079.1|736123.1|735123.1|736123.1|735123.1|736074.9|735074.9|32
1621522090000|2021-05-20 14:48:10|736116|735116|736164.8|735164.8|736165.6|735165.6|736107.5|735107.5|30
1621522100000|2021-05-20 14:48:20|736171.4|735171.4|736156.6|735156.6|736171.4|735171.4|736143.5|735143.5|25
1621522110000|2021-05-20 14:48:30|736142.9|735142.9|736175.3|735175.3|736196.1|735196.1|736135.1|735135.1|34
1621522120000|2021-05-20 14:48:40|736174.2|735174.2|736133.9|735133.9|736190.5|735190.5|736131.3|735131.3|28
1621522130000|2021-05-20 14:48:50|736130.5|735130.5|736115|735115|736645.5|735142.1|736090.8|734645.5|31
1621522140000|2021-05-20 14:49:00|736103.1|735103.1|736140.8|735140.8|736161|735161|736087.2|735087.2|39
1621522150000|2021-05-20 14:49:10|736152.3|735152.3|736190.3|735190.3|736202.9|735202.9|736141.9|735141.9|34
1621522160000|2021-05-20 14:49:20|736191.3|735191.3|736132.7|735132.7|736197.2|735197.2|736124.9|735124.9|31
1621522170000|2021-05-20 14:49:30|736128.6|735128.6|736132.2|735132.2|736152.8|735152.8|736123.3|735123.3|27
1621522180000|2021-05-20 14:49:40|736132.6|735132.6|736132.9|735132.9|736144.1|735144.1|736105.1|735105.1|31
1621522190000|2021-05-20 14:49:50|736135.5|735135.5|736135.1|735135.1|736147.2|735147.2|736126|735126|24
1621522200000|2021-05-20 14:50:00|736137.9|735137.9|736079.6|735079.6|736138.8|735138.8|736067.9|735067.9|34
1621522210000|2021-05-20 14:50:10|736073.2|735073.2|736296.7|734296.7|736352|735073.3|735755.8|734265|33
1621522220000|2021-05-20 14:50:20|736293.6|734293.6|735758.3|734758.3|736307|734787|735758.3|734276.5|39
1621522230000|2021-05-20 14:50:30|735775.7|734775.7|736311.8|734311.8|736320.7|734821.3|735760.3|734303.1|32
1621522240000|2021-05-20 14:50:40|736310.9|734310.9|735788.7|734788.7|736320.3|734805.4|735774.7|734299.8|32
1621522250000|2021-05-20 14:50:50|735787.6|734787.6|735736.2|734736.2|735797.4|734797.4|735723.9|734723.9|29
1621522260000|2021-05-20 14:51:00|735736.9|734736.9|735718.4|734718.4|735760.5|734760.5|735692.9|734692.9|34
1621522270000|2021-05-20 14:51:10|735719.2|734719.2|735728.4|734728.4|735753.8|734753.8|735701.8|734701.8|34
1621522280000|2021-05-20 14:51:20|735739.1|734739.1|735801.3|734801.3|735802.5|734802.5|735712.9|734712.9|30
1621522290000|2021-05-20 14:51:30|735803.2|734803.2|735834.8|734834.8|735843.4|734843.4|735796.8|734796.8|32
1621522300000|2021-05-20 14:51:40|735833.9|734833.9|735898.7|734898.7|735935.8|734935.8|735821.9|734821.9|36
1621522310000|2021-05-20 14:51:50|735902.3|734902.3|735861.2|734861.2|735928.8|734928.8|735840.5|734840.5|35
1621522320000|2021-05-20 14:52:00|735864.9|734864.9|735869.4|734869.4|735876.5|734876.5|735855.9|734855.9|33
1621522330000|2021-05-20 14:52:10|735869.6|734869.6|735842.4|734842.4|735870.7|734870.7|735828.6|734828.6|31
1621522340000|2021-05-20 14:52:20|735845.7|734845.7|735739|734739|735846.1|734846.1|735727.7|734727.7|25
1621522350000|2021-05-20 14:52:30|735737.8|734737.8|735784.8|734784.8|735804.5|734804.5|735736.6|734736.6|32
1621522360000|2021-05-20 14:52:40|735780.9|734780.9|735813|734813|735818|734818|735764.9|734764.9|29
1621522370000|2021-05-20 14:52:50|735823.3|734823.3|735826.2|734826.2|735830.4|734830.4|735823.3|734823.3|16
1621522380000|2021-05-20 14:53:00|735827.4|734827.4|735826.2|734826.2|735840.1|734840.1|735824.2|734824.2|28
1621522390000|2021-05-20 14:53:10|735834.4|734834.4|735833|734833|735842.7|734842.7|735812.1|734812.1|31
1621522400000|2021-05-20 14:53:20|735835.9|734835.9|735820.6|734820.6|735836.8|734836.8|735816.9|734816.9|26
1621522410000|2021-05-20 14:53:30|735822.4|734822.4|735807.5|734807.5|735825.3|734825.3|735804.6|734804.6|33
1621522420000|2021-05-20 14:53:40|735808.3|734808.3|735839.6|734839.6|735855.2|734855.2|735808.3|734808.3|35
1621522430000|2021-05-20 14:53:50|735846.8|734846.8|735843.1|734843.1|735876.7|734876.7|735797.1|734797.1|33
1621522440000|2021-05-20 14:54:00|735848.3|734848.3|735859.9|734859.9|736364.9|734867.5|735845.3|734353.7|31
1621522450000|2021-05-20 14:54:10|735867|734867|735831.2|734831.2|735870.5|734870.5|735829.9|734829.9|31
1621522460000|2021-05-20 14:54:20|735833.9|734833.9|735878.6|734878.6|735878.6|734878.6|735831.6|734831.6|31
1621522470000|2021-05-20 14:54:30|735881.7|734881.7|735915.1|734915.1|735941|734941|735863.4|734863.4|28
1621522480000|2021-05-20 14:54:40|735917.9|734917.9|735914.5|734914.5|735919|734919|735907.8|734907.8|24
1621522490000|2021-05-20 14:54:50|735913.9|734913.9|735931.8|734931.8|735934|734934|735913.9|734913.9|18
1621522500000|2021-05-20 14:55:00|735837.8|734837.8|735836.5|734836.5|735854|734854|735827.7|734827.7|30
1621522510000|2021-05-20 14:55:10|735837.4|734837.4|735757.7|734757.7|736321.1|734837.4|735742.1|734305.3|36
1621522520000|2021-05-20 14:55:20|735746.3|734746.3|736227.8|734227.8|736227.8|734754.7|735718|734218.1|27
1621522530000|2021-05-20 14:55:30|736227.1|734227.1|735726.1|734726.1|736228.6|734744|735706.9|734211.4|30
1621522540000|2021-05-20 14:55:40|735725.2|734725.2|735753.8|734753.8|735754.7|734754.7|735718.9|734718.9|31
1621522550000|2021-05-20 14:55:50|735754.5|734754.5|736252.3|734252.3|736259|734754.5|735739.1|734247.9|33
1621522560000|2021-05-20 14:56:00|736250.6|734250.6|735698.3|734698.3|736255.1|734774.1|735688.5|734248.3|29
1621522570000|2021-05-20 14:56:10|735703.8|734703.8|735765.5|734765.5|735770.5|734770.5|735698.4|734698.4|29
1621522580000|2021-05-20 14:56:20|735754.3|734754.3|735713.5|734713.5|735762.6|734762.6|735706|734706|22
1621522590000|2021-05-20 14:56:30|735717.5|734717.5|735743.5|734743.5|735763.8|734763.8|735701.5|734701.5|27
1621522600000|2021-05-20 14:56:40|735741.1|734741.1|735748.7|734748.7|735748.7|734748.7|735692.9|734692.9|32
1621522610000|2021-05-20 14:56:50|735749|734749|735770.5|734770.5|735772.4|734772.4|735749|734749|27
1621522620000|2021-05-20 14:57:00|735770.7|734770.7|735784.4|734784.4|735787.4|734787.4|735770.7|734770.7|22
1621522630000|2021-05-20 14:57:10|735781.2|734781.2|735783.1|734783.1|735787.5|734787.5|735781.2|734781.2|21
1621522640000|2021-05-20 14:57:20|735786.5|734786.5|735815.3|734815.3|736368.2|734871.1|735784|734368.2|34
1621522650000|2021-05-20 14:57:30|735816|734816|735854.7|734854.7|735874.5|734874.5|735816|734816|38
1621522660000|2021-05-20 14:57:40|735835.7|734835.7|735831|734831|735863.1|734863.1|735807.1|734807.1|39
1621522670000|2021-05-20 14:57:50|735840.2|734840.2|735842.2|734842.2|735858.3|734858.3|735819|734819|40
1621522680000|2021-05-20 14:58:00|735845.6|734845.6|735850.7|734850.7|735853.5|734853.5|735822.8|734822.8|36
1621522690000|2021-05-20 14:58:10|735848.2|734848.2|735944.9|734944.9|735945.1|734945.1|735825.2|734825.2|39
1621522700000|2021-05-20 14:58:20|735946|734946|735957.4|734957.4|735979.8|734979.8|735936|734936|40
1621522710000|2021-05-20 14:58:30|735957.6|734957.6|735958.7|734958.7|735987.9|734987.9|735948|734948|32
1621522720000|2021-05-20 14:58:40|735964.7|734964.7|735994.3|734994.3|735994.3|734994.3|735952.3|734952.3|35
1621522730000|2021-05-20 14:58:50|735992.9|734992.9|735935.3|734935.3|736005.6|735005.6|735928.4|734928.4|38
1621522740000|2021-05-20 14:59:00|735934.6|734934.6|735946.3|734946.3|735980.8|734980.8|735926.6|734926.6|40
1621522750000|2021-05-20 14:59:10|735946.5|734946.5|735928.2|734928.2|736427|734954.2|735912.3|734410.2|39
1621522760000|2021-05-20 14:59:20|735921|734921|735921.9|734921.9|735952.4|734952.4|735909.7|734909.7|38
1621522770000|2021-05-20 14:59:30|735915.8|734915.8|735960.4|734960.4|735988|734988|735915.8|734915.8|37
1621522780000|2021-05-20 14:59:40|735961|734961|735980|734980|735992.6|734992.6|735960.5|734960.5|37
1621522790000|2021-05-20 14:59:50|735977.7|734977.7|736065.6|735065.6|736087.7|735087.7|735977.7|734977.7|39
1621522800000|2021-05-20 15:00:00|736058.2|735058.2|736083|735083|736100.8|735100.8|736046.6|735046.6|37
1621522810000|2021-05-20 15:00:10|736084.4|735084.4|736098.1|735098.1|736098.2|735098.2|736057.3|735057.3|37
1621522820000|2021-05-20 15:00:20|736097.8|735097.8|736116|735116|736116|735116|736047.5|735047.5|35
1621522830000|2021-05-20 15:00:30|736118.9|735118.9|736141|735141|736144.4|735144.4|736114.2|735114.2|38
1621522840000|2021-05-20 15:00:40|736142.7|735142.7|736211.5|735211.5|736215.8|735215.8|736136.3|735136.3|30
1621522850000|2021-05-20 15:00:50|736194.8|735194.8|736153.1|735153.1|736199.1|735199.1|736120.7|735120.7|39
1621522860000|2021-05-20 15:01:00|736153.6|735153.6|736152.9|735152.9|736163.7|735163.7|736130.4|735130.4|38
1621522870000|2021-05-20 15:01:10|736158.5|735158.5|736154|735154|736174.8|735174.8|736141.2|735141.2|38
1621522880000|2021-05-20 15:01:20|736161.5|735161.5|736149.3|735149.3|736200|735200|736146.5|735146.5|34
1621522890000|2021-05-20 15:01:30|736151.7|735151.7|736168.4|735168.4|736183.2|735183.2|736139.7|735139.7|38
1621522900000|2021-05-20 15:01:40|736168.1|735168.1|736175.6|735175.6|736181.6|735181.6|736164.2|735164.2|36
1621522910000|2021-05-20 15:01:50|736177.4|735177.4|736174.2|735174.2|736180.1|735180.1|736156.1|735156.1|38
1621522920000|2021-05-20 15:02:00|736176|735176|736156.8|735156.8|736200.8|735200.8|736148.7|735148.7|39
1621522930000|2021-05-20 15:02:10|736155.3|735155.3|736182.7|735182.7|736192.8|735192.8|736142.7|735142.7|38
1621522940000|2021-05-20 15:02:20|736178.1|735178.1|736183.1|735183.1|736187|735187|736155.4|735155.4|37
1621522950000|2021-05-20 15:02:30|736186.8|735186.8|736175.3|735175.3|736186.8|735186.8|736169.6|735169.6|27
1621522960000|2021-05-20 15:02:40|736171.1|735171.1|736036.4|735036.4|736171.1|735171.1|736031.9|735031.9|34
1621522970000|2021-05-20 15:02:50|736037.1|735037.1|736044.7|735044.7|736044.7|735044.7|736024.8|735024.8|25
1621522980000|2021-05-20 15:03:00|736042.7|735042.7|736038.6|735038.6|736047.7|735047.7|736030.2|735030.2|27
1621522990000|2021-05-20 15:03:10|736040.7|735040.7|736029|735029|736041.1|735041.1|736008.8|735008.8|31
1621523000000|2021-05-20 15:03:20|736030.6|735030.6|736485.4|734485.4|736490|735035.4|735992.2|734472.8|32
1621523010000|2021-05-20 15:03:30|736483.9|734483.9|735990.1|734990.1|736489.4|735006.8|735984.3|734481.8|32
1621523020000|2021-05-20 15:03:40|735996.3|734996.3|736009.3|735009.3|736019.3|735019.3|735995.2|734995.2|32
1621523030000|2021-05-20 15:03:50|736005.8|735005.8|736022.4|735022.4|736028.1|735028.1|736001.6|735001.6|31
1621523040000|2021-05-20 15:04:00|736022.8|735022.8|736023.7|735023.7|736033.8|735033.8|736014.2|735014.2|34
1621523050000|2021-05-20 15:04:10|736031.8|735031.8|735973|734973|736065.2|735065.2|735966.9|734966.9|31
1621523060000|2021-05-20 15:04:20|735968.5|734968.5|735937.7|734937.7|735988.9|734988.9|735930.2|734930.2|30
1621523070000|2021-05-20 15:04:30|735941.5|734941.5|735911.3|734911.3|735942.7|734942.7|735911.3|734911.3|29
1621523080000|2021-05-20 15:04:40|735909.5|734909.5|735921.8|734921.8|735921.8|734921.8|735909.5|734909.5|22
1621523090000|2021-05-20 15:04:50|735918.4|734918.4|735883.7|734883.7|735924.4|734924.4|735877.9|734877.9|26
1621523100000|2021-05-20 15:05:00|735886.9|734886.9|735890.3|734890.3|735901.5|734901.5|735883|734883|31
1621523110000|2021-05-20 15:05:10|735881.4|734881.4|735889.6|734889.6|735908.2|734908.2|735867.5|734867.5|29
1621523120000|2021-05-20 15:05:20|735883.2|734883.2|735903.5|734903.5|735924|734924|735883.2|734883.2|28
1621523130000|2021-05-20 15:05:30|735916.7|734916.7|735933.5|734933.5|735943.1|734943.1|735908.6|734908.6|35
1621523140000|2021-05-20 15:05:40|735931.9|734931.9|735920.8|734920.8|735931.9|734931.9|735909.8|734909.8|26
1621523150000|2021-05-20 15:05:50|735917.7|734917.7|735874.6|734874.6|735925.7|734925.7|735865.3|734865.3|30
1621523160000|2021-05-20 15:06:00|735869.7|734869.7|735902.3|734902.3|735907.4|734907.4|735869.7|734869.7|28
1621523170000|2021-05-20 15:06:10|735909.2|734909.2|735903|734903|735915.4|734915.4|735897|734897|27
1621523180000|2021-05-20 15:06:20|735904.8|734904.8|735883.5|734883.5|735909.9|734909.9|735866.9|734866.9|29
1621523190000|2021-05-20 15:06:30|735884.8|734884.8|735921.2|734921.2|735937.9|734937.9|735884.8|734884.8|29
1621523200000|2021-05-20 15:06:40|735921.7|734921.7|735926.5|734926.5|735929.7|734929.7|735919.1|734919.1|24
1621523210000|2021-05-20 15:06:50|735928.4|734928.4|736046.2|735046.2|736081.5|735081.5|735928.4|734928.4|32
1621523220000|2021-05-20 15:07:00|736051.4|735051.4|736065.7|735065.7|736093|735093|736051.4|735051.4|33
1621523230000|2021-05-20 15:07:10|736065.5|735065.5|736049.5|735049.5|736081.7|735081.7|736043.4|735043.4|32
1621523240000|2021-05-20 15:07:20|736048.1|735048.1|736053.3|735053.3|736073.1|735073.1|736027.5|735027.5|28
1621523250000|2021-05-20 15:07:30|736055.2|735055.2|736062.3|735062.3|736067.5|735067.5|736026.3|735026.3|31
1621523260000|2021-05-20 15:07:40|736061.6|735061.6|735977.8|734977.8|736061.6|735061.6|735950.1|734950.1|31
1621523270000|2021-05-20 15:07:50|735957.5|734957.5|736024|735024|736026.5|735026.5|735943|734943|27
1621523280000|2021-05-20 15:08:00|736034.1|735034.1|736038.5|735038.5|736047|735047|736013|735013|30
1621523290000|2021-05-20 15:08:10|736038.4|735038.4|736029.9|735029.9|736039.1|735039.1|735993.3|734993.3|23
1621523300000|2021-05-20 15:08:20|736022.1|735022.1|735998.3|734998.3|736024.2|735024.2|735955.7|734955.7|34
1621523310000|2021-05-20 15:08:30|735996.5|734996.5|735974|734974|735996.5|734996.5|735928.1|734928.1|34
1621523320000|2021-05-20 15:08:40|735973|734973|735969.4|734969.4|735974.3|734974.3|735945|734945|30
1621523330000|2021-05-20 15:08:50|735969.2|734969.2|735943.9|734943.9|735975.8|734975.8|735943.9|734943.9|27
1621523340000|2021-05-20 15:09:00|735939.8|734939.8|735944.6|734944.6|735949.2|734949.2|735908.5|734908.5|29
1621523350000|2021-05-20 15:09:10|735949|734949|735965.1|734965.1|735981.1|734981.1|735948.3|734948.3|31
1621523360000|2021-05-20 15:09:20|735935.2|734935.2|735947.9|734947.9|735951.9|734951.9|735900.2|734900.2|33
1621523370000|2021-05-20 15:09:30|735943.9|734943.9|735939.5|734939.5|735953.7|734953.7|735935.2|734935.2|19
1621523380000|2021-05-20 15:09:40|735933.6|734933.6|735950.1|734950.1|735955.6|734955.6|735918.6|734918.6|22
1621523390000|2021-05-20 15:09:50|735950.5|734950.5|735975.9|734975.9|735980.8|734980.8|735935.6|734935.6|29
1621523400000|2021-05-20 15:10:00|735971.7|734971.7|735923|734923|735971.7|734971.7|735912.2|734912.2|31
1621523410000|2021-05-20 15:10:10|735939.4|734939.4|735917|734917|735948.5|734948.5|735905.4|734905.4|31
1621523420000|2021-05-20 15:10:20|735926.5|734926.5|735927.7|734927.7|735931.1|734931.1|735904.5|734904.5|29
1621523430000|2021-05-20 15:10:30|735927.4|734927.4|735939.7|734939.7|735957.2|734957.2|735901.5|734901.5|31
1621523440000|2021-05-20 15:10:40|735949.1|734949.1|735942.3|734942.3|735957.2|734957.2|735919.5|734919.5|26
1621523450000|2021-05-20 15:10:50|735954.5|734954.5|735930.2|734930.2|735959.3|734959.3|735918.9|734918.9|35
1621523460000|2021-05-20 15:11:00|735935.3|734935.3|735878.5|734878.5|735935.4|734935.4|735846.8|734846.8|35
1621523470000|2021-05-20 15:11:10|735897|734897|735905.8|734905.8|736398.5|734909.4|735875.5|734398.5|26
1621523480000|2021-05-20 15:11:20|735897.7|734897.7|735821.4|734821.4|735903.6|734903.6|735821.4|734821.4|29
1621523490000|2021-05-20 15:11:30|735826.4|734826.4|735822.3|734822.3|735837.9|734837.9|735809.1|734809.1|37
1621523500000|2021-05-20 15:11:40|735820.8|734820.8|735819.1|734819.1|735833.1|734833.1|735814.6|734814.6|29
1621523510000|2021-05-20 15:11:50|735813.8|734813.8|735806.3|734806.3|735836.5|734836.5|735805.8|734805.8|28
1621523520000|2021-05-20 15:12:00|735807.5|734807.5|735776.9|734776.9|735831.8|734831.8|735766.2|734766.2|32
1621523530000|2021-05-20 15:12:10|735775|734775|735752.9|734752.9|735775|734775|735747|734747|29
1621523540000|2021-05-20 15:12:20|735757|734757|735666.6|734666.6|735758.5|734758.5|735660.5|734660.5|32
1621523550000|2021-05-20 15:12:30|735657.6|734657.6|735512.7|734512.7|735664.6|734664.6|735494.7|734494.7|36
1621523560000|2021-05-20 15:12:40|735509.4|734509.4|735256|734256|735823.4|734509.4|735250.8|733751.9|38
1621523570000|2021-05-20 15:12:50|735241|734241|735239.6|734239.6|735298.6|734298.6|735218.3|734218.3|40
1621523580000|2021-05-20 15:13:00|735249.5|734249.5|735226.4|734226.4|735738.7|734271.4|735209|733738.7|39
1621523590000|2021-05-20 15:13:10|735237.2|734237.2|735369.1|734369.1|735387.9|734387.9|735190.4|734190.4|39
1621523600000|2021-05-20 15:13:20|735373.7|734373.7|735266.5|734266.5|735819.8|734373.7|735237.1|733800.8|39
1621523610000|2021-05-20 15:13:30|735270.4|734270.4|735269.3|734269.3|735806.8|734327.9|735212.4|733806.8|40
1621523620000|2021-05-20 15:13:40|735277.2|734277.2|735265|734265|735815.7|734322.5|735265|733815.7|39
1621523630000|2021-05-20 15:13:50|735278.9|734278.9|735302.6|734302.6|735326.6|734326.6|735278.9|734278.9|40
1621523640000|2021-05-20 15:14:00|735282.2|734282.2|735267.5|734267.5|735309.5|734309.5|735243.5|734243.5|37
1621523650000|2021-05-20 15:14:10|735269.6|734269.6|735241.9|734241.9|735269.6|734269.6|735235.7|734235.7|30
1621523660000|2021-05-20 15:14:20|735244.1|734244.1|735253.8|734253.8|735263.2|734263.2|735228.9|734228.9|39
1621523670000|2021-05-20 15:14:30|735262|734262|735383.7|734383.7|735437.8|734437.8|735262|734262|38
1621523680000|2021-05-20 15:14:40|735363.2|734363.2|735314.3|734314.3|735829.7|734363.2|735309.7|733819.9|38
1621523690000|2021-05-20 15:14:50|735315.5|734315.5|735299.3|734299.3|735328.6|734328.6|735299.3|734299.3|37
1621523700000|2021-05-20 15:15:00|735278.8|734278.8|735314|734314|735745.8|734314|735245.6|733745.8|37
1621523710000|2021-05-20 15:15:10|735295.2|734295.2|735295|734295|735309|734309|735290.2|734290.2|33
1621523720000|2021-05-20 15:15:20|735300.7|734300.7|735375.3|734375.3|735386.5|734386.5|735279.6|734279.6|34
1621523730000|2021-05-20 15:15:30|735378.5|734378.5|735331.8|734331.8|735908.1|734405.9|735296.5|733908.1|31
1621523740000|2021-05-20 15:15:40|735329.2|734329.2|735338|734338|735343.4|734343.4|735316.5|734316.5|25
1621523750000|2021-05-20 15:15:50|735339.1|734339.1|735314.7|734314.7|735835.1|734350.4|735301.1|733832|34
1621523760000|2021-05-20 15:16:00|735315.3|734315.3|735299.2|734299.2|735315.3|734315.3|735243.9|734243.9|29
1621523770000|2021-05-20 15:16:10|735294.4|734294.4|735282.6|734282.6|735317.7|734317.7|735282.6|734282.6|28
1621523780000|2021-05-20 15:16:20|735288.7|734288.7|735288.9|734288.9|735310.1|734310.1|735276|734276|37
1621523790000|2021-05-20 15:16:30|735290.3|734290.3|735298.6|734298.6|735305.5|734305.5|735288.7|734288.7|28
1621523800000|2021-05-20 15:16:40|735306.5|734306.5|735335.2|734335.2|735335.2|734335.2|735288.7|734288.7|30
1621523810000|2021-05-20 15:16:50|735334.8|734334.8|735323.3|734323.3|735339.3|734339.3|735321.9|734321.9|25
1621523820000|2021-05-20 15:17:00|735321|734321|735399.2|734399.2|735405.9|734405.9|735316.5|734316.5|28
1621523830000|2021-05-20 15:17:10|735399.3|734399.3|735379.7|734379.7|735890.1|734405.7|735379.7|733888.1|28
1621523840000|2021-05-20 15:17:20|735380|734380|735375.8|734375.8|735383.7|734383.7|735369.6|734369.6|21
1621523850000|2021-05-20 15:17:30|735377.4|734377.4|735380.7|734380.7|735384.2|734384.2|735366.8|734366.8|21
1621523860000|2021-05-20 15:17:40|735377.8|734377.8|735383.8|734383.8|735383.8|734383.8|735371.6|734371.6|17
1621523870000|2021-05-20 15:17:50|735385|734385|735369.7|734369.7|735846.6|734395.4|735345.8|733844|24
1621523880000|2021-05-20 15:18:00|735339|734339|735346.3|734346.3|735355.5|734355.5|735337.6|734337.6|30
1621523890000|2021-05-20 15:18:10|735346|734346|735372.2|734372.2|735373|734373|735338.3|734338.3|30
1621523900000|2021-05-20 15:18:20|735359.9|734359.9|735365.5|734365.5|735371|734371|735349.3|734349.3|26
1621523910000|2021-05-20 15:18:30|735362.8|734362.8|735376.7|734376.7|735379.9|734379.9|735361.8|734361.8|27
1621523920000|2021-05-20 15:18:40|735383.3|734383.3|735380.5|734380.5|735384.9|734384.9|735364.8|734364.8|22
1621523930000|2021-05-20 15:18:50|735379.5|734379.5|735367.1|734367.1|735393|734393|735344|734344|27
1621523940000|2021-05-20 15:19:00|735366.2|734366.2|735348.9|734348.9|735824|734367.4|735233|733824|31
1621523950000|2021-05-20 15:19:10|735347.8|734347.8|735373.8|734373.8|735375.8|734375.8|735335.1|734335.1|32
1621523960000|2021-05-20 15:19:20|735371.9|734371.9|735496|734496|735519.8|734519.8|735358.8|734358.8|33
1621523970000|2021-05-20 15:19:30|735503.3|734503.3|735565.9|734565.9|735567.7|734567.7|735480.3|734480.3|36
1621523980000|2021-05-20 15:19:40|735566.3|734566.3|735572.4|734572.4|735577.3|734577.3|735562.7|734562.7|26
1621523990000|2021-05-20 15:19:50|735572.8|734572.8|735524|734524|735572.8|734572.8|735513.8|734513.8|27
1621524000000|2021-05-20 15:20:00|735518.5|734518.5|735420.7|734420.7|735518.5|734518.5|735396.5|734396.5|34
1621524010000|2021-05-20 15:20:10|735418.3|734418.3|735375.8|734375.8|735440.6|734440.6|735375.8|734375.8|29
1621524020000|2021-05-20 15:20:20|735377.2|734377.2|735362.5|734362.5|735382.2|734382.2|735338.9|734338.9|32
1621524030000|2021-05-20 15:20:30|735363.3|734363.3|735248.1|734248.1|735365.8|734365.8|735233.9|734233.9|33
1621524040000|2021-05-20 15:20:40|735238.1|734238.1|735122.6|734122.6|735604|734252.3|735086.5|733582.1|40
1621524050000|2021-05-20 15:20:50|735111.7|734111.7|735039|734039|735111.7|734111.7|735039|734039|39
1621524060000|2021-05-20 15:21:00|735035.8|734035.8|735006.8|734006.8|735045.2|734045.2|735006.8|734006.8|37
1621524070000|2021-05-20 15:21:10|735024.3|734024.3|735184.5|734184.5|735689|734202.4|735024.3|733689|30
1621524080000|2021-05-20 15:21:20|735199.3|734199.3|735202.7|734202.7|735222.4|734222.4|735168.3|734168.3|30
1621524090000|2021-05-20 15:21:30|735213.1|734213.1|735281.2|734281.2|735288.7|734288.7|735210.1|734210.1|35
1621524100000|2021-05-20 15:21:40|735285.7|734285.7|735243.5|734243.5|735285.7|734285.7|735235.7|734235.7|28
1621524110000|2021-05-20 15:21:50|735246.3|734246.3|735270.1|734270.1|735339|734339|735246.3|734246.3|33
1621524120000|2021-05-20 15:22:00|735269|734269|735449.6|734449.6|735464.1|734464.1|735268|734268|34
1621524130000|2021-05-20 15:22:10|735458.6|734458.6|735434.3|734434.3|735458.6|734458.6|735396.9|734396.9|36
1621524140000|2021-05-20 15:22:20|735287.3|734287.3|735282.5|734282.5|735304|734304|735250|734250|38
1621524150000|2021-05-20 15:22:30|735282.7|734282.7|735288.7|734288.7|735326.3|734326.3|735282.6|734282.6|33
1621524160000|2021-05-20 15:22:40|735284.8|734284.8|735285.1|734285.1|735289.4|734289.4|735275.9|734275.9|31
1621524170000|2021-05-20 15:22:50|735279.4|734279.4|735262.1|734262.1|735287.3|734287.3|735234.1|734234.1|35
1621524180000|2021-05-20 15:23:00|735267.7|734267.7|735261.5|734261.5|735286.1|734286.1|735257.3|734257.3|38
1621524190000|2021-05-20 15:23:10|735260.9|734260.9|735250.5|734250.5|735266.3|734266.3|735229.5|734229.5|37
1621524200000|2021-05-20 15:23:20|735251|734251|735269.7|734269.7|735276.7|734276.7|735250.9|734250.9|24
1621524210000|2021-05-20 15:23:30|735269.6|734269.6|735247.1|734247.1|735286.9|734286.9|735203.4|734203.4|32
1621524220000|2021-05-20 15:23:40|735245.9|734245.9|735237.5|734237.5|735252.9|734252.9|735192|734192|34
1621524230000|2021-05-20 15:23:50|735235.7|734235.7|735292.6|734292.6|735705.1|734292.6|735225.8|733705.1|30
1621524240000|2021-05-20 15:24:00|735299.1|734299.1|735283.9|734283.9|735304.1|734304.1|735239|734239|35
1621524250000|2021-05-20 15:24:10|735293.4|734293.4|735275.3|734275.3|735293.4|734293.4|735261.6|734261.6|32
1621524260000|2021-05-20 15:24:20|735278.1|734278.1|735290|734290|735294.7|734294.7|735263.2|734263.2|22
1621524270000|2021-05-20 15:24:30|735284.5|734284.5|735248.3|734248.3|735287.7|734287.7|735237.9|734237.9|26
1621524280000|2021-05-20 15:24:40|735225.3|734225.3|735338.1|734338.1|735338.1|734338.1|735218|734218|30
1621524290000|2021-05-20 15:24:50|735340.4|734340.4|735322.6|734322.6|735349.5|734349.5|735316.4|734316.4|28
1621524300000|2021-05-20 15:25:00|735316.6|734316.6|735332.2|734332.2|735332.2|734332.2|735245|734245|28
1621524310000|2021-05-20 15:25:10|735341.3|734341.3|735366.9|734366.9|735395.7|734395.7|735341.3|734341.3|33
1621524320000|2021-05-20 15:25:20|735363.8|734363.8|735377.1|734377.1|735386.6|734386.6|735363.8|734363.8|27
1621524330000|2021-05-20 15:25:30|735377.7|734377.7|735397.1|734397.1|735400.6|734400.6|735365|734365|34
1621524340000|2021-05-20 15:25:40|735399|734399|735390|734390|735408.4|734408.4|735380.1|734380.1|33
1621524350000|2021-05-20 15:25:50|735389|734389|735421.8|734421.8|735421.8|734421.8|735376.4|734376.4|36
1621524360000|2021-05-20 15:26:00|735426.5|734426.5|735579.4|734579.4|735605.2|734605.2|735395.5|734395.5|30
1621524370000|2021-05-20 15:26:10|735579.6|734579.6|735575.7|734575.7|736171.3|734675.1|735567.3|734162.7|34
1621524380000|2021-05-20 15:26:20|735594.1|734594.1|735631.1|734631.1|735645.6|734645.6|735559.5|734559.5|38
1621524390000|2021-05-20 15:26:30|735644.3|734644.3|735630.3|734630.3|735648.5|734648.5|735620.6|734620.6|30
1621524400000|2021-05-20 15:26:40|735631.8|734631.8|735488.9|734488.9|735631.8|734631.8|735479|734479|34
1621524410000|2021-05-20 15:26:50|735473.3|734473.3|735532.5|734532.5|736039.9|734558.3|735463.5|734027.6|36
1621524420000|2021-05-20 15:27:00|735537.8|734537.8|735555.7|734555.7|735561.9|734561.9|735519.5|734519.5|33
1621524430000|2021-05-20 15:27:10|735553.9|734553.9|735608.8|734608.8|735608.8|734608.8|735535.3|734535.3|31
1621524440000|2021-05-20 15:27:20|735581.5|734581.5|735585.3|734585.3|735620.4|734620.4|735577.7|734577.7|38
1621524450000|2021-05-20 15:27:30|735587.5|734587.5|735622.2|734622.2|735622.2|734622.2|735528.8|734528.8|35
1621524460000|2021-05-20 15:27:40|735638|734638|735610.2|734610.2|736118.9|734638|735603.6|734108.2|24
1621524470000|2021-05-20 15:27:50|735605.9|734605.9|735600.2|734600.2|735605.9|734605.9|735580.3|734580.3|21
1621524480000|2021-05-20 15:28:00|735603.3|734603.3|735636|734636|735666.9|734666.9|735601.1|734601.1|25
1621524490000|2021-05-20 15:28:10|735617|734617|735720.3|734720.3|735720.3|734720.3|735613.3|734613.3|30
1621524500000|2021-05-20 15:28:20|735703.8|734703.8|735750.7|734750.7|736239.7|734763.4|735700.9|734239.7|34
1621524510000|2021-05-20 15:28:30|735751.8|734751.8|735731.2|734731.2|736236.7|734756.1|735681.4|734220.9|34
1621524520000|2021-05-20 15:28:40|735733.4|734733.4|736241.9|734241.9|736265.9|734756.1|735712|734215|35
1621524530000|2021-05-20 15:28:50|736236.7|734236.7|736207.5|734207.5|736248|734747.6|735719.1|734207.5|29
1621524540000|2021-05-20 15:29:00|736207.3|734207.3|735730.1|734730.1|736209.9|734737.7|735710.5|734207.3|30
1621524550000|2021-05-20 15:29:10|735731|734731|736215|734215|736227.8|734763.8|735685|734198.4|35
1621524560000|2021-05-20 15:29:20|736197.1|734197.1|735716.4|734716.4|736224.9|734733.6|735705.6|734197.1|29
1621524570000|2021-05-20 15:29:30|735706.2|734706.2|736191.6|734191.6|736197.9|734706.2|735691|734184|30
1621524580000|2021-05-20 15:29:40|736188.7|734188.7|736191.1|734191.1|736203.7|734203.7|736187.2|734187.2|16
1621524590000|2021-05-20 15:29:50|736192.1|734192.1|736255.4|734255.4|736257.2|734745.3|735673.2|734189.6|33
1621524600000|2021-05-20 15:30:00|736278|734278|735741.6|734741.6|736278|734751.4|735731.3|734230.4|36
1621524610000|2021-05-20 15:30:10|735758.7|734758.7|735769.1|734769.1|736262.2|734785|735743.4|734262.2|33
1621524620000|2021-05-20 15:30:20|735768.1|734768.1|735777|734777|735784.8|734784.8|735743.5|734743.5|28
1621524630000|2021-05-20 15:30:30|735773.4|734773.4|735759.2|734759.2|735774|734774|735759.2|734759.2|17
1621524640000|2021-05-20 15:30:40|735758.4|734758.4|735764.2|734764.2|736244.4|734780.8|735731|734244.4|33
1621524650000|2021-05-20 15:30:50|735762.2|734762.2|735766.9|734766.9|736286.5|734793.4|735758.3|734286.5|34
1621524660000|2021-05-20 15:31:00|735766.4|734766.4|735767.5|734767.5|735802.8|734802.8|735741.5|734741.5|29
1621524670000|2021-05-20 15:31:10|735770.7|734770.7|735817.5|734817.5|735817.5|734817.5|735770.7|734770.7|31
1621524680000|2021-05-20 15:31:20|735803.5|734803.5|736435.8|734435.8|736452.2|734976|735803.5|734435.8|38
1621524690000|2021-05-20 15:31:30|736453.6|734453.6|736423.4|734423.4|736453.6|734972.4|735941.9|734418.6|35
1621524700000|2021-05-20 15:31:40|735945.8|734945.8|735983.6|734983.6|736492.1|734995.5|735935.1|734428.4|38
1621524710000|2021-05-20 15:31:50|736486.3|734486.3|736438.4|734438.4|736486.3|734983.2|735941.7|734420.4|40
1621524720000|2021-05-20 15:32:00|736443.2|734443.2|735957.6|734957.6|736463.7|734970.6|735943.8|734428.1|36
1621524730000|2021-05-20 15:32:10|735958.7|734958.7|736380.5|734380.5|736462.5|734965|735907.8|734372.3|36
1621524740000|2021-05-20 15:32:20|735881.9|734881.9|736356.1|734356.1|736358|734881.9|735837|734339|33
1621524750000|2021-05-20 15:32:30|736353.1|734353.1|736289.1|734289.1|736353.1|734843.2|735782|734277.3|37
1621524760000|2021-05-20 15:32:40|736291.9|734291.9|736278|734278|736300|734794.9|735778.6|734277.5|29
1621524770000|2021-05-20 15:32:50|736283.9|734283.9|736301.4|734301.4|736312.2|734794.8|735778.6|734267.6|32
1621524780000|2021-05-20 15:33:00|736297.1|734297.1|736304.3|734304.3|736320.2|734808.7|735775.9|734267.9|33
1621524790000|2021-05-20 15:33:10|735792.3|734792.3|736243.9|734243.9|736293.5|734801.2|735736.4|734239.7|34
1621524800000|2021-05-20 15:33:20|736241|734241|735741.4|734741.4|736249.5|734751.3|735741.4|734226.8|34
1621524810000|2021-05-20 15:33:30|735730.2|734730.2|736166.5|734166.5|736228.8|734730.2|735656.4|734156.6|34
1621524820000|2021-05-20 15:33:40|736159.1|734159.1|735607.9|734607.9|736159.1|734656.2|735585.8|734099.5|37
1621524830000|2021-05-20 15:33:50|735611.4|734611.4|735611|734611|735617.3|734617.3|735605.4|734605.4|26
1621524840000|2021-05-20 15:34:00|735609.5|734609.5|735616.2|734616.2|736135.1|734639.5|735607.9|734125.8|32
1621524850000|2021-05-20 15:34:10|735604.1|734604.1|736182.1|734182.1|736182.1|734706.9|735602.2|734177.2|33
1621524860000|2021-05-20 15:34:20|736185|734185|735697.2|734697.2|736194.2|734709|735670.5|734173.1|34
1621524870000|2021-05-20 15:34:30|735711.8|734711.8|735699.2|734699.2|735724.5|734724.5|735684.4|734684.4|23
1621524880000|2021-05-20 15:34:40|735697.7|734697.7|735692.6|734692.6|735704.3|734704.3|735673.8|734673.8|25
1621524890000|2021-05-20 15:34:50|735690.8|734690.8|736198.7|734198.7|736202.6|734696.5|735675.8|734183.5|31
1621524900000|2021-05-20 15:35:00|735685.2|734685.2|735662.8|734662.8|736185.8|734716.5|735649|734163.4|35
1621524910000|2021-05-20 15:35:10|735654.7|734654.7|735622.3|734622.3|736147.8|734667.7|735622.3|734127|33
1621524920000|2021-05-20 15:35:20|735620.5|734620.5|735607.2|734607.2|736112.1|734651.2|735606.2|734099|35
1621524930000|2021-05-20 15:35:30|735609.6|734609.6|735676|734676|736177.9|734688.7|735609.6|734112.7|33
1621524940000|2021-05-20 15:35:40|735670.2|734670.2|735561.3|734561.3|736146.4|734678.4|735555|734135.8|32
1621524950000|2021-05-20 15:35:50|735569.3|734569.3|735553.5|734553.5|735580.7|734580.7|735538.4|734538.4|30
1621524960000|2021-05-20 15:36:00|735543.8|734543.8|735583.7|734583.7|736047.7|734583.7|735504.2|734023.3|37
1621524970000|2021-05-20 15:36:10|735590.5|734590.5|735497.2|734497.2|735612.6|734612.6|735497.2|734497.2|35
1621524980000|2021-05-20 15:36:20|735537.2|734537.2|735603.8|734603.8|736087.4|734603.8|735489.2|733986.8|34
1621524990000|2021-05-20 15:36:30|735604.7|734604.7|735670.2|734670.2|736105.8|734670.2|735551|734068.2|33
1621525000000|2021-05-20 15:36:40|735662.3|734662.3|735647.7|734647.7|736186.5|734682.2|735621.5|734161|38
1621525010000|2021-05-20 15:36:50|735654.4|734654.4|735656.6|734656.6|735677.5|734677.5|735632|734632|23
1621525020000|2021-05-20 15:37:00|735677.1|734677.1|735654.4|734654.4|735677.1|734677.1|735640.6|734640.6|30
1621525030000|2021-05-20 15:37:10|735655.2|734655.2|735637.9|734637.9|735656.6|734656.6|735619.7|734619.7|30
1621525040000|2021-05-20 15:37:20|735635.5|734635.5|735658.9|734658.9|735661.5|734661.5|735622.9|734622.9|23
1621525050000|2021-05-20 15:37:30|735653.5|734653.5|735648.2|734648.2|735658.7|734658.7|735648.2|734648.2|15
1621525060000|2021-05-20 15:37:40|735649.1|734649.1|735631.7|734631.7|735649.1|734649.1|735631.7|734631.7|21
1621525070000|2021-05-20 15:37:50|735631.2|734631.2|735577.3|734577.3|735638.4|734638.4|735563.8|734563.8|25
1621525080000|2021-05-20 15:38:00|735581.4|734581.4|735563.7|734563.7|735581.4|734581.4|735552.8|734552.8|30
1621525090000|2021-05-20 15:38:10|735563.9|734563.9|735580.4|734580.4|736096.4|734612.1|735563.1|734091.2|33
1621525100000|2021-05-20 15:38:20|735580.1|734580.1|735569.9|734569.9|735583.2|734583.2|735556.1|734556.1|29
1621525110000|2021-05-20 15:38:30|735570.5|734570.5|735604.3|734604.3|735604.3|734604.3|735566.6|734566.6|28
1621525120000|2021-05-20 15:38:40|735608.1|734608.1|735565.1|734565.1|735610.6|734610.6|735561.7|734561.7|32
1621525130000|2021-05-20 15:38:50|735563.8|734563.8|735437|734437|735567.2|734567.2|735436.6|734436.6|28
1621525140000|2021-05-20 15:39:00|735434.6|734434.6|735455.8|734455.8|735903.2|734458.5|735388|733883.8|33
1621525150000|2021-05-20 15:39:10|735437.8|734437.8|735441.9|734441.9|735959.3|734500.8|735408.7|733944.8|34
1621525160000|2021-05-20 15:39:20|735411|734411|735480|734480|735988.5|734508.7|735411|733911|39
1621525170000|2021-05-20 15:39:30|735481.2|734481.2|735507.3|734507.3|736008.9|734507.3|735468|734008.9|29
1621525180000|2021-05-20 15:39:40|735509.1|734509.1|735259.6|734259.6|735776.4|734509.1|735240.4|733762.9|37
1621525190000|2021-05-20 15:39:50|735265.7|734265.7|735226|734226|735772.6|734270.8|735226|733772.6|32
1621525200000|2021-05-20 15:40:00|735252|734252|735799|733799|735805.2|734312.4|735240.7|733786.3|38
1621525210000|2021-05-20 15:40:10|735308.9|734308.9|735249.4|734249.4|735776.4|734308.9|735237.5|733745.7|36
1621525220000|2021-05-20 15:40:20|735251.5|734251.5|735764.5|733764.5|735788.9|734282.7|735236.8|733759.1|33
1621525230000|2021-05-20 15:40:30|735765.6|733765.6|735760.2|733760.2|735783.2|734277.3|735269.9|733758.8|39
1621525240000|2021-05-20 15:40:40|735753.4|733753.4|735732.7|733732.7|735775.1|734244.4|735230.1|733719.6|27
1621525250000|2021-05-20 15:40:50|735715.4|733715.4|735252.2|734252.2|735757.4|734275.8|735233.7|733715.4|35
1621525260000|2021-05-20 15:41:00|735748.9|733748.9|735774.8|733774.8|735776.7|734268.6|735260.9|733731.9|31
1621525270000|2021-05-20 15:41:10|735775.7|733775.7|735324.3|734324.3|735788.5|734324.3|735306|733775.7|36
1621525280000|2021-05-20 15:41:20|735320.3|734320.3|735308.3|734308.3|735818.4|734320.3|735290.8|733781.5|40
1621525290000|2021-05-20 15:41:30|735261.6|734261.6|735251.6|734251.6|735776.1|734282|735250.9|733761.3|36
1621525300000|2021-05-20 15:41:40|735258.8|734258.8|735251.7|734251.7|735265.8|734265.8|735242.4|734242.4|28
1621525310000|2021-05-20 15:41:50|735250.9|734250.9|735682.6|733682.6|735753.9|734259.5|735165.5|733681.5|35
1621525320000|2021-05-20 15:42:00|735683.2|733683.2|735164.3|734164.3|735697|734195|735153.8|733664.1|37
1621525330000|2021-05-20 15:42:10|735163.6|734163.6|735164.2|734164.2|735643.5|734186.9|735106.5|733643.5|35
1621525340000|2021-05-20 15:42:20|735140|734140|735186.7|734186.7|735705.6|734186.7|735138.4|733667.9|34
1621525350000|2021-05-20 15:42:30|735184.7|734184.7|735206.6|734206.6|735710.3|734208.8|735175.7|733706.6|35
1621525360000|2021-05-20 15:42:40|735209.1|734209.1|735749.8|733749.8|735757.4|734239.2|735190.9|733693.1|38
1621525370000|2021-05-20 15:42:50|735755.4|733755.4|735765.1|733765.1|735781.2|734282.6|735252.7|733721.3|34
1621525380000|2021-05-20 15:43:00|735768.4|733768.4|735745.8|733745.8|735788.9|734262.3|735246.2|733745.8|38
1621525390000|2021-05-20 15:43:10|735747.8|733747.8|735757.1|733757.1|735762.3|733762.3|735744.4|733744.4|39
1621525400000|2021-05-20 15:43:20|735757.8|733757.8|735365.1|734365.1|735817.3|734372.1|735237.1|733756.6|37
1621525410000|2021-05-20 15:43:30|735355.5|734355.5|735837|733837|735904.6|734374.6|735344.7|733829|39
1621525420000|2021-05-20 15:43:40|735834.4|733834.4|735811.6|733811.6|735874|733874|735810.1|733810.1|38
1621525430000|2021-05-20 15:43:50|735811.7|733811.7|735812.7|733812.7|735820.3|733820.3|735796.2|733796.2|36
1621525440000|2021-05-20 15:44:00|735839.9|733839.9|735912|733912|735948.5|733948.5|735839.9|733839.9|38
1621525450000|2021-05-20 15:44:10|735903.6|733903.6|735844.3|733844.3|735919.4|733919.4|735841.7|733841.7|39
1621525460000|2021-05-20 15:44:20|735844.5|733844.5|735788.7|733788.7|735845.8|733845.8|735788.7|733788.7|33
1621525470000|2021-05-20 15:44:30|735791.2|733791.2|735857.4|733857.4|735862|733862|735764.5|733764.5|29
1621525480000|2021-05-20 15:44:40|735857.2|733857.2|735872.2|733872.2|735875.7|733875.7|735857.2|733857.2|24
1621525490000|2021-05-20 15:44:50|735870.2|733870.2|735900.6|733900.6|735900.6|733900.6|735870.2|733870.2|27
1621525500000|2021-05-20 15:45:00|735918|733918|735958.2|733958.2|735967.6|734464.6|735432.7|733905.5|23
1621525510000|2021-05-20 15:45:10|735964.7|733964.7|735864.1|733864.1|735964.7|734376.8|735375.7|733862.6|27
1621525520000|2021-05-20 15:45:20|735869.1|733869.1|735831.4|733831.4|735885|734320.9|735317.2|733811.5|24
1621525530000|2021-05-20 15:45:30|735840.5|733840.5|735668.3|733668.3|735840.5|733840.5|735663.5|733663.5|27
1621525540000|2021-05-20 15:45:40|735668.5|733668.5|735757.3|733757.3|735764.1|733764.1|735651.6|733651.6|21
1621525550000|2021-05-20 15:45:50|735758.8|733758.8|735760.6|733760.6|735760.6|733760.6|735745.7|733745.7|13
1621525560000|2021-05-20 15:46:00|735759.3|733759.3|735739.1|733739.1|735761.7|734270.9|735254.1|733739.1|19
1621525570000|2021-05-20 15:46:10|735746.7|733746.7|735753.3|733753.3|735771|733771|735738|733738|23
1621525580000|2021-05-20 15:46:20|735755.7|733755.7|735793.7|733793.7|735804.9|733804.9|735743.9|733743.9|20
1621525590000|2021-05-20 15:46:30|735807.3|733807.3|735791.1|733791.1|735807.3|733807.3|735782.5|733782.5|19
1621525600000|2021-05-20 15:46:40|735797.2|733797.2|735777.1|733777.1|735809.1|733809.1|735777.1|733777.1|19
1621525610000|2021-05-20 15:46:50|735783.4|733783.4|735774.8|733774.8|735795.5|733795.5|735774.8|733774.8|20
1621525620000|2021-05-20 15:47:00|735776.3|733776.3|735801.4|733801.4|735801.4|733801.4|735770.3|733770.3|26
1621525630000|2021-05-20 15:47:10|735802.8|733802.8|735273.5|734273.5|735803.9|734296.1|735264.7|733769|19
1621525640000|2021-05-20 15:47:20|735292.1|734292.1|735312.5|734312.5|735805.6|734312.5|735274.3|733793.1|22
1621525650000|2021-05-20 15:47:30|735320.5|734320.5|735811.4|733811.4|735811.4|734320.5|735275.6|733749|24
1621525660000|2021-05-20 15:47:40|735819|733819|735295.8|734295.8|735846.7|734319.9|735289.7|733794.6|20
1621525670000|2021-05-20 15:47:50|735266.7|734266.7|735304.4|734304.4|735319.9|734319.9|735266.7|734266.7|25
1621525680000|2021-05-20 15:48:00|735302.7|734302.7|735824.4|733824.4|735824.4|734313.5|735286.5|733824.4|15
1621525690000|2021-05-20 15:48:10|735825.7|733825.7|735274|734274|735825.7|734301.5|735251.7|733825.7|17
1621525700000|2021-05-20 15:48:20|735273.1|734273.1|735303.7|734303.7|735303.7|734303.7|735253.2|734253.2|15
1621525710000|2021-05-20 15:48:30|735304.7|734304.7|735258.9|734258.9|735304.7|734304.7|735232.9|734232.9|24
1621525720000|2021-05-20 15:48:40|735260.2|734260.2|735441.4|734441.4|735907.6|734441.4|735257.3|733859.6|22
1621525730000|2021-05-20 15:48:50|735441.5|734441.5|735348.3|734348.3|735876.8|734441.5|735348.3|733843.6|25
1621525740000|2021-05-20 15:49:00|735808.3|733808.3|735754.5|733754.5|735826.2|734331|735308.1|733676.5|23
1621525750000|2021-05-20 15:49:10|735719.9|733719.9|735323.5|734323.5|735822.8|734342.6|735277.4|733719.9|28
1621525760000|2021-05-20 15:49:20|735327.8|734327.8|735823.5|733823.5|735836.6|734327.8|735323.8|733822.2|18
1621525770000|2021-05-20 15:49:30|735823|733823|735821.1|733821.1|735828.3|733828.3|735814.7|733814.7|17
1621525780000|2021-05-20 15:49:40|735826.3|733826.3|735349.2|734349.2|735831.7|734358.5|735341.9|733820.2|20
1621525790000|2021-05-20 15:49:50|735348.1|734348.1|735340.6|734340.6|735351|734351|735340.6|734340.6|14
1621525800000|2021-05-20 15:50:00|735342.8|734342.8|735350.2|734350.2|735354.8|734354.8|735331.3|734331.3|18
1621525810000|2021-05-20 15:50:10|735351.1|734351.1|735357.5|734357.5|735361.8|734361.8|735343.7|734343.7|23
1621525820000|2021-05-20 15:50:20|735357.6|734357.6|735352.8|734352.8|735359.9|734359.9|735352.8|734352.8|15
1621525830000|2021-05-20 15:50:30|735355|734355|735355.5|734355.5|735360.7|734360.7|735348.9|734348.9|13
1621525840000|2021-05-20 15:50:40|735355.7|734355.7|735373.3|734373.3|735376|734376|735355.7|734355.7|21
1621525850000|2021-05-20 15:50:50|735372.2|734372.2|735362.5|734362.5|735389.5|734389.5|735357.8|734357.8|16
1621525860000|2021-05-20 15:51:00|735364.2|734364.2|735381.6|734381.6|735397.8|734397.8|735364.2|734364.2|23
1621525870000|2021-05-20 15:51:10|735387.3|734387.3|735348.1|734348.1|735397.4|734397.4|735347.7|734347.7|18
1621525880000|2021-05-20 15:51:20|735347.7|734347.7|735378.6|734378.6|735380.5|734380.5|735347.7|734347.7|16
1621525890000|2021-05-20 15:51:30|735379|734379|735895.2|733895.2|735896.8|734392.5|735358.5|733878.5|24
1621525900000|2021-05-20 15:51:40|735900.4|733900.4|735425.3|734425.3|735900.6|734431.6|735406|733897|19
1621525910000|2021-05-20 15:51:50|735426.5|734426.5|735939.1|733939.1|735939.1|734426.5|735410.7|733925.2|16
1621525920000|2021-05-20 15:52:00|735936.2|733936.2|735931.1|733931.1|735956.3|734468.1|735430.4|733931.1|21
1621525930000|2021-05-20 15:52:10|735930|733930|735977.9|733977.9|735992.3|734501.8|735501.8|733930|18
1621525940000|2021-05-20 15:52:20|735970.2|733970.2|735994.6|733994.6|735995.2|733995.2|735970.2|733970.2|12
1621525950000|2021-05-20 15:52:30|735994.5|733994.5|736155.7|734155.7|736159.1|734613.3|735613.3|733981.4|23
1621525960000|2021-05-20 15:52:40|736145.9|734145.9|736150.8|734150.8|736154.1|734154.1|736130.2|734130.2|20
1621525970000|2021-05-20 15:52:50|736150.9|734150.9|735643.1|734643.1|736150.9|734644.7|735638.6|734143.7|20
1621525980000|2021-05-20 15:53:00|736136.1|734136.1|735636.6|734636.6|736139|734638.3|735620.6|734130.2|19
1621525990000|2021-05-20 15:53:10|735634.4|734634.4|736125.9|734125.9|736132.6|734636.4|735632.8|734120.3|17
1621526000000|2021-05-20 15:53:20|736127.6|734127.6|736122.7|734122.7|736129.3|734129.3|736122.7|734122.7|11
1621526010000|2021-05-20 15:53:30|736129.3|734129.3|735628.6|734628.6|736129.3|734650|735628.6|734129.3|12
1621526020000|2021-05-20 15:53:40|735631.4|734631.4|736147.1|734147.1|736152.8|734645.2|735631.4|734143.3|10
1621526030000|2021-05-20 15:53:50|736162.3|734162.3|736141.1|734141.1|736162.3|734642.5|735635.1|734137.5|19
1621526040000|2021-05-20 15:54:00|736139.4|734139.4|735648.4|734648.4|736148.6|734648.4|735644.3|734139.3|12
1621526050000|2021-05-20 15:54:10|735647.9|734647.9|736173.4|734173.4|736173.4|734656|735647.9|734151.2|15
1621526060000|2021-05-20 15:54:20|736161.8|734161.8|736164.5|734164.5|736164.5|734164.5|736156.9|734156.9|9
1621526070000|2021-05-20 15:54:30|736163.8|734163.8|736149.1|734149.1|736163.8|734163.8|736149.1|734149.1|13
1621526080000|2021-05-20 15:54:40|736152.3|734152.3|736141.7|734141.7|736156.3|734156.3|736137.5|734137.5|18
1621526090000|2021-05-20 15:54:50|736146.7|734146.7|736153.2|734153.2|736160.4|734160.4|736146.7|734146.7|5
1621526100000|2021-05-20 15:55:00|736141.4|734141.4|735648.7|734648.7|736153.2|734653.9|735645|734141.4|18
1621526110000|2021-05-20 15:55:10|735648.4|734648.4|736151.8|734151.8|736158.8|734652.9|735642|734141.9|11
1621526120000|2021-05-20 15:55:20|736154.8|734154.8|736149.1|734149.1|736161.6|734161.6|736145.9|734145.9|9
1621526130000|2021-05-20 15:55:30|736151.4|734151.4|736185.2|734185.2|736206.9|734682.3|735682.3|734147.6|20
1621526140000|2021-05-20 15:55:40|736190.8|734190.8|735712.6|734712.6|736218.8|734721.3|735707.5|734190.6|20
1621526150000|2021-05-20 15:55:50|735710.8|734710.8|735699|734699|736216|734711.5|735699|734204.4|14
1621526160000|2021-05-20 15:56:00|735700.9|734700.9|736196.7|734196.7|736209.5|734707.5|735699.8|734195.1|15
1621526170000|2021-05-20 15:56:10|736198.3|734198.3|736182|734182|736201.4|734201.4|736181.5|734181.5|17
1621526180000|2021-05-20 15:56:20|736183.1|734183.1|736181.2|734181.2|736185.8|734185.8|736179.8|734179.8|14
1621526190000|2021-05-20 15:56:30|736199.2|734199.2|736203.9|734203.9|736209.5|734726.5|735713.5|734197.6|19
1621526200000|2021-05-20 15:56:40|736204.2|734204.2|735711|734711|736219.5|734722.6|735708.1|734204.2|18
1621526210000|2021-05-20 15:56:50|735714.1|734714.1|736179.9|734179.9|736193|734714.1|735707.5|734167.5|21
1621526220000|2021-05-20 15:57:00|736176.9|734176.9|736209.8|734209.8|736209.8|734698|735693.1|734166.3|20
1621526230000|2021-05-20 15:57:10|736205.1|734205.1|736221.4|734221.4|736224.1|734224.1|736202.6|734202.6|24
1621526240000|2021-05-20 15:57:20|736219.6|734219.6|736216.9|734216.9|736237.1|734726.4|735726.4|734215.9|20
1621526250000|2021-05-20 15:57:30|736212.9|734212.9|736228.4|734228.4|736233.2|734233.2|736206.5|734206.5|26
1621526260000|2021-05-20 15:57:40|736218.4|734218.4|736252.3|734252.3|736253.5|734760.5|735727.7|734200|23
1621526270000|2021-05-20 15:57:50|736252|734252|736254.4|734254.4|736258.6|734258.6|736246.9|734246.9|15
1621526280000|2021-05-20 15:58:00|736253.2|734253.2|736140.1|734140.1|736274.5|734662.6|735640.1|734088.4|27
1621526290000|2021-05-20 15:58:10|735662.8|734662.8|736188.7|734188.7|736192.8|734662.8|735662.8|734135.1|21
1621526300000|2021-05-20 15:58:20|736190.8|734190.8|735738.9|734738.9|736251.5|734751.1|735738.9|734188.3|22
1621526310000|2021-05-20 15:58:30|736244.2|734244.2|736248.1|734248.1|736254.5|734254.5|736241|734241|18
1621526320000|2021-05-20 15:58:40|736247.9|734247.9|736296.4|734296.4|736324.5|734324.5|736242.2|734242.2|20
1621526330000|2021-05-20 15:58:50|736295.4|734295.4|736274.1|734274.1|736316.9|734821.2|735764.6|734265.8|24
1621526340000|2021-05-20 15:59:00|736272.1|734272.1|735796.2|734796.2|736351.7|734851.2|735791|734272.1|32
1621526350000|2021-05-20 15:59:10|735794.2|734794.2|735842.1|734842.1|736327.3|734842.1|735794.2|734265.5|26
1621526360000|2021-05-20 15:59:20|735836.8|734836.8|735755.4|734755.4|736331.7|734839|735755|734327.1|24
1621526370000|2021-05-20 15:59:30|735751.3|734751.3|736267.7|734267.7|736269.7|734763.7|735749.4|734245.2|22
1621526380000|2021-05-20 15:59:40|736263.3|734263.3|735758|734758|736267.8|734769.7|735751|734263.3|24
1621526390000|2021-05-20 15:59:50|736240.6|734240.6|736281.3|734281.3|736281.3|734788.5|735715|734235.8|27
1621526400000|2021-05-20 16:00:00|735796.8|734796.8|736306.9|734306.9|736321.5|734826.1|735796.8|734283.8|21
1621526410000|2021-05-20 16:00:10|736317.3|734317.3|736266.3|734266.3|736317.3|734805|735788.3|734266.3|16
1621526420000|2021-05-20 16:00:20|736266.4|734266.4|736242.7|734242.7|736271.3|734271.3|736242|734242|19
1621526430000|2021-05-20 16:00:30|736242|734242|736270.9|734270.9|736280.1|734782.5|735770|734241.9|20
1621526440000|2021-05-20 16:00:40|736266.8|734266.8|736273.7|734273.7|736285|734285|736266.8|734266.8|20
1621526450000|2021-05-20 16:00:50|736276.4|734276.4|736146.8|734146.8|736281.4|734736.6|735650.4|734141.6|21
1621526460000|2021-05-20 16:01:00|736147|734147|736138|734138|736151.7|734151.7|736131.3|734131.3|26
1621526470000|2021-05-20 16:01:10|736137.7|734137.7|736155.7|734155.7|736166.2|734642.6|735634|734137.7|26
1621526480000|2021-05-20 16:01:20|736151.4|734151.4|735639.5|734639.5|736162.6|734655.9|735639.5|734120.5|22
1621526490000|2021-05-20 16:01:30|735640.7|734640.7|736149.3|734149.3|736149.3|734655|735627.1|734148.6|23
1621526500000|2021-05-20 16:01:40|736151.6|734151.6|736206.4|734206.4|736226.8|734742.3|735729.1|734151.6|23
1621526510000|2021-05-20 16:01:50|736206|734206|736214.2|734214.2|736226.4|734722.4|735717.1|734206|22
1621526520000|2021-05-20 16:02:00|736213.5|734213.5|736213.3|734213.3|736224.4|734224.4|736208.3|734208.3|30
1621526530000|2021-05-20 16:02:10|736213|734213|736211.4|734211.4|736227.7|734227.7|736211.2|734211.2|18
1621526540000|2021-05-20 16:02:20|736214.4|734214.4|735720.1|734720.1|736236.7|734720.1|735720.1|734204.3|12
1621526550000|2021-05-20 16:02:30|735715.5|734715.5|736209.4|734209.4|736209.4|734716.4|735713.9|734209.4|11
1621526560000|2021-05-20 16:02:40|736211.8|734211.8|736213.8|734213.8|736218.4|734218.4|736202|734202|19
1621526570000|2021-05-20 16:02:50|736211.6|734211.6|736206.9|734206.9|736211.6|734211.6|736201.9|734201.9|18
1621526580000|2021-05-20 16:03:00|736201.5|734201.5|736200.9|734200.9|736214.9|734214.9|736199.1|734199.1|18
1621526590000|2021-05-20 16:03:10|736199.8|734199.8|736196.5|734196.5|736201.8|734201.8|736191.9|734191.9|15
1621526600000|2021-05-20 16:03:20|736196.9|734196.9|736196.3|734196.3|736200.7|734200.7|736193.5|734193.5|14
1621526610000|2021-05-20 16:03:30|736199.7|734199.7|735688.9|734688.9|736200.3|734688.9|735688.9|734187|12
1621526620000|2021-05-20 16:03:40|735669.6|734669.6|735661.5|734661.5|736180.2|734672.5|735659.8|734156.8|17
1621526630000|2021-05-20 16:03:50|735663|734663|736222.5|734222.5|736224|734665|735660.6|734198.5|20
1621526640000|2021-05-20 16:04:00|736222.3|734222.3|736163.3|734163.3|736222.8|734222.8|736162.5|734162.5|20
1621526650000|2021-05-20 16:04:10|736162.1|734162.1|736155|734155|736162.2|734162.2|736155|734155|13
1621526660000|2021-05-20 16:04:20|736160.8|734160.8|736400|734400|736446.4|734931.5|735918.3|734160.8|27
1621526670000|2021-05-20 16:04:30|736395.9|734395.9|736428.5|734428.5|736428.5|734428.5|736395.9|734395.9|20
1621526680000|2021-05-20 16:04:40|736429.1|734429.1|736421.1|734421.1|736430|734430|736421.1|734421.1|13
1621526690000|2021-05-20 16:04:50|736421.8|734421.8|736311.5|734311.5|736422.9|734422.9|736300.9|734300.9|16
1621526700000|2021-05-20 16:05:00|736313|734313|736189.9|734189.9|736315.4|734785.8|735671.3|734178.5|39
1621526710000|2021-05-20 16:05:10|736192.8|734192.8|736268.5|734268.5|736269.3|734269.3|736192.6|734192.6|30
1621526720000|2021-05-20 16:05:20|736267|734267|736288.5|734288.5|736293.6|734293.6|736265.9|734265.9|29
1621526730000|2021-05-20 16:05:30|736288.7|734288.7|736295.1|734295.1|736318.9|734318.9|736236.4|734236.4|31
1621526740000|2021-05-20 16:05:40|736312.5|734312.5|736288.2|734288.2|736312.5|734808.7|735790.6|734280.5|28
1621526750000|2021-05-20 16:05:50|736286.9|734286.9|736335|734335|736338.6|734837.8|735812.5|734286.9|20
1621526760000|2021-05-20 16:06:00|736326.1|734326.1|736332.2|734332.2|736376.6|734860.8|735840.5|734326|29
1621526770000|2021-05-20 16:06:10|736335.9|734335.9|736288.8|734288.8|736335.9|734815.5|735797.1|734286.5|25
1621526780000|2021-05-20 16:06:20|736290.4|734290.4|736280.9|734280.9|736294|734294|736279.3|734279.3|21
1621526790000|2021-05-20 16:06:30|736284.3|734284.3|736291.2|734291.2|736326.3|734326.3|736280.9|734280.9|19
1621526800000|2021-05-20 16:06:40|736287.8|734287.8|736508.4|734508.4|736533|735007|735876.2|734287.8|34
1621526810000|2021-05-20 16:06:50|736028.5|735028.5|736509.6|734509.6|736528.1|735028.9|736027.1|734498|33
1621526820000|2021-05-20 16:07:00|736507.9|734507.9|736506.8|734506.8|736523.2|735033.9|736004.6|734492.3|30
1621526830000|2021-05-20 16:07:10|736487.4|734487.4|736436.7|734436.7|736498|734498|736429.1|734429.1|21
1621526840000|2021-05-20 16:07:20|736441.1|734441.1|736365|734365|736446.1|734956|735932.8|734347.3|31
1621526850000|2021-05-20 16:07:30|736364|734364|736355.6|734355.6|736372.2|734890|735838.3|734353.9|20
1621526860000|2021-05-20 16:07:40|736354.8|734354.8|736354.5|734354.5|736369|734369|736354.5|734354.5|23
1621526870000|2021-05-20 16:07:50|736358.9|734358.9|736342.5|734342.5|736358.9|734358.9|736326.6|734326.6|25
1621526880000|2021-05-20 16:08:00|736343.4|734343.4|736345|734345|736346.3|734346.3|736330.9|734330.9|25
1621526890000|2021-05-20 16:08:10|736344.6|734344.6|736307.1|734307.1|736347.5|734347.5|736305.6|734305.6|23
1621526900000|2021-05-20 16:08:20|736306.7|734306.7|736292.8|734292.8|736310.5|734310.5|736287.5|734287.5|19
1621526910000|2021-05-20 16:08:30|736293.5|734293.5|736334.5|734334.5|736334.5|734334.5|736292.7|734292.7|26
1621526920000|2021-05-20 16:08:40|736330.5|734330.5|736328.5|734328.5|736336.1|734336.1|736309.8|734309.8|30
1621526930000|2021-05-20 16:08:50|736328.2|734328.2|736331.4|734331.4|736337.7|734337.7|736313.5|734313.5|34
1621526940000|2021-05-20 16:09:00|736327.7|734327.7|736326.9|734326.9|736331|734331|736315.1|734315.1|36
1621526950000|2021-05-20 16:09:10|736321|734321|736317.2|734317.2|736330.5|734330.5|736317.2|734317.2|32
1621526960000|2021-05-20 16:09:20|736318.3|734318.3|736323.6|734323.6|736330.2|734330.2|736315.8|734315.8|27
1621526970000|2021-05-20 16:09:30|736323.5|734323.5|736336.8|734336.8|736337.6|734337.6|736320.9|734320.9|19
1621526980000|2021-05-20 16:09:40|736336.2|734336.2|736367.8|734367.8|736395.2|734395.2|736336.2|734336.2|28
1621526990000|2021-05-20 16:09:50|736363.7|734363.7|736334.9|734334.9|736363.7|734363.7|736331.4|734331.4|35
1621527000000|2021-05-20 16:10:00|736334.1|734334.1|736370.3|734370.3|736373.6|734373.6|736333.5|734333.5|28
1621527010000|2021-05-20 16:10:10|736369.9|734369.9|736370|734370|736375.9|734375.9|736349.7|734349.7|24
1621527020000|2021-05-20 16:10:20|736372|734372|736397.7|734397.7|736416.8|734416.8|736369|734369|26
1621527030000|2021-05-20 16:10:30|736402|734402|736377.3|734377.3|736414|734414|736365.6|734365.6|19
1621527040000|2021-05-20 16:10:40|736376.3|734376.3|736380|734380|736380.4|734380.4|736376.3|734376.3|10
1621527050000|2021-05-20 16:10:50|736380.6|734380.6|736419|734419|736420.5|734420.5|736376|734376|24
1621527060000|2021-05-20 16:11:00|736413.2|734413.2|736541.2|734541.2|736550|734550|736413.2|734413.2|33
1621527070000|2021-05-20 16:11:10|736539.6|734539.6|736481.7|734481.7|736539.6|734539.6|736480.3|734480.3|38
1621527080000|2021-05-20 16:11:20|736484.9|734484.9|736490.3|734490.3|736512.7|734512.7|736481.4|734481.4|38
1621527090000|2021-05-20 16:11:30|736490.1|734490.1|736491.2|734491.2|736493.8|734493.8|736483.7|734483.7|33
1621527100000|2021-05-20 16:11:40|736490.1|734490.1|736461.7|734461.7|736576.1|734576.1|736446.9|734446.9|29
1621527110000|2021-05-20 16:11:50|736458.7|734458.7|736399.2|734399.2|736459.7|734459.7|736396.2|734396.2|32
1621527120000|2021-05-20 16:12:00|736405.3|734405.3|736382.8|734382.8|736405.3|734901.8|735895.4|734382.8|32
1621527130000|2021-05-20 16:12:10|736404.5|734404.5|736416.1|734416.1|736449|734945.8|735945.8|734403.1|36
1621527140000|2021-05-20 16:12:20|736420.9|734420.9|735833.5|734833.5|736420.9|734840.3|735817.8|734417.9|23
1621527150000|2021-05-20 16:12:30|735835.6|734835.6|735831.6|734831.6|735835.6|734835.6|735827.2|734827.2|17
1621527160000|2021-05-20 16:12:40|735834.3|734834.3|735804.9|734804.9|735834.3|734834.3|735795.6|734795.6|23
1621527170000|2021-05-20 16:12:50|735800.5|734800.5|736276|734276|736279.4|734804.3|735771|734275.6|30
1621527180000|2021-05-20 16:13:00|736276.8|734276.8|736300.8|734300.8|736301.6|734796|735789.1|734273.9|29
1621527190000|2021-05-20 16:13:10|736301.5|734301.5|735795|734795|736302.3|734805.4|735794.4|734300.3|19
1621527200000|2021-05-20 16:13:20|735794.2|734794.2|736297.4|734297.4|736297.7|734794.4|735794.2|734294.1|17
1621527210000|2021-05-20 16:13:30|736294.2|734294.2|736449.7|734449.7|736477.4|734477.4|736294.2|734294.2|29
1621527220000|2021-05-20 16:13:40|736439.4|734439.4|736466.5|734466.5|736469|734469|736439.4|734439.4|21
1621527230000|2021-05-20 16:13:50|736471.9|734471.9|736524.9|734524.9|736536.9|734536.9|736471.5|734471.5|31
1621527240000|2021-05-20 16:14:00|736526.4|734526.4|736517.6|734517.6|736526.4|734526.4|736504.2|734504.2|34
1621527250000|2021-05-20 16:14:10|736517.5|734517.5|736527.8|734527.8|736535.6|734535.6|736516.1|734516.1|24
1621527260000|2021-05-20 16:14:20|736527.4|734527.4|736421.8|734421.8|736544.2|735018|735965.1|734421.8|26
1621527270000|2021-05-20 16:14:30|736424|734424|736438.2|734438.2|736449.1|734449.1|736424|734424|23
1621527280000|2021-05-20 16:14:40|736435.4|734435.4|736417.6|734417.6|736435.4|734435.4|736397|734397|27
1621527290000|2021-05-20 16:14:50|736421.4|734421.4|736395.3|734395.3|736427.4|734427.4|736378.3|734378.3|23
1621527300000|2021-05-20 16:15:00|736402|734402|736353.7|734353.7|736402|734835.9|735807.6|734305|28
1621527310000|2021-05-20 16:15:10|736350.5|734350.5|736294.4|734294.4|736353.5|734353.5|736288.4|734288.4|25
1621527320000|2021-05-20 16:15:20|736298.3|734298.3|736293.9|734293.9|736303|734303|736290.8|734290.8|21
1621527330000|2021-05-20 16:15:30|736292.8|734292.8|736304.3|734304.3|736311.5|734311.5|736292.8|734292.8|21
1621527340000|2021-05-20 16:15:40|736310.7|734310.7|736322.7|734322.7|736331.4|734331.4|736310.7|734310.7|20
1621527350000|2021-05-20 16:15:50|736325.7|734325.7|736354.3|734354.3|736354.7|734354.7|736325.7|734325.7|21
1621527360000|2021-05-20 16:16:00|736349.6|734349.6|736344.6|734344.6|736356.4|734356.4|736335.8|734335.8|28
1621527370000|2021-05-20 16:16:10|736346.8|734346.8|736352.1|734352.1|736355|734355|736340.6|734340.6|17
1621527380000|2021-05-20 16:16:20|736352|734352|736349.4|734349.4|736352|734352|736345.7|734345.7|10
1621527390000|2021-05-20 16:16:30|736363.3|734363.3|735757.8|734757.8|736363.3|734757.8|735742.6|734271.2|20
1621527400000|2021-05-20 16:16:40|735748|734748|736349.8|734349.8|736349.8|734808|735748|734308.5|28
1621527410000|2021-05-20 16:16:50|736350.2|734350.2|736373.2|734373.2|736384.9|734384.9|736342.8|734342.8|22
1621527420000|2021-05-20 16:17:00|736375.3|734375.3|736421.8|734421.8|736431.5|734919.1|735919.1|734363.7|21
1621527430000|2021-05-20 16:17:10|736424.2|734424.2|736422.6|734422.6|736437.5|734437.5|736420.2|734420.2|24
1621527440000|2021-05-20 16:17:20|736427.8|734427.8|736428.3|734428.3|736450.5|734450.5|736406.8|734406.8|21
1621527450000|2021-05-20 16:17:30|736422.7|734422.7|736442.2|734442.2|736475|734957.3|735957.3|734420.8|22
1621527460000|2021-05-20 16:17:40|736433.6|734433.6|736426.9|734426.9|736453.1|734920.2|735920.2|734417.7|13
1621527470000|2021-05-20 16:17:50|736420.7|734420.7|736298.7|734298.7|736435.8|734843.5|735843.5|734287.6|24
1621527480000|2021-05-20 16:18:00|736296.1|734296.1|736285.4|734285.4|736309.1|734309.1|736285.4|734285.4|15
1621527490000|2021-05-20 16:18:10|736287.4|734287.4|736284.6|734284.6|736315.3|734315.3|736282|734282|30
1621527500000|2021-05-20 16:18:20|736282.1|734282.1|736301.3|734301.3|736307.6|734307.6|736281|734281|27
1621527510000|2021-05-20 16:18:30|736297.4|734297.4|736298.5|734298.5|736300.7|734300.7|736286.9|734286.9|28
1621527520000|2021-05-20 16:18:40|736298.3|734298.3|736317|734317|736324.4|734324.4|736298.3|734298.3|25
1621527530000|2021-05-20 16:18:50|736314.9|734314.9|736291.5|734291.5|736314.9|734314.9|736283.5|734283.5|25
1621527540000|2021-05-20 16:19:00|736293.4|734293.4|736249|734249|736293.4|734293.4|736240.4|734240.4|37
1621527550000|2021-05-20 16:19:10|736245.4|734245.4|736296|734296|736306|734306|736245.4|734245.4|30
1621527560000|2021-05-20 16:19:20|736297.9|734297.9|736298.9|734298.9|736304.9|734304.9|736293.7|734293.7|26
1621527570000|2021-05-20 16:19:30|736299.3|734299.3|736308.3|734308.3|736332.9|734332.9|736296.3|734296.3|25
1621527580000|2021-05-20 16:19:40|736310.4|734310.4|736349.7|734349.7|736367.5|734367.5|736310.4|734310.4|23
1621527590000|2021-05-20 16:19:50|736347.2|734347.2|736336|734336|736350|734350|736332.9|734332.9|20
1621527600000|2021-05-20 16:20:00|736338.2|734338.2|736323.5|734323.5|736344.7|734344.7|736321.3|734321.3|30
1621527610000|2021-05-20 16:20:10|736323.7|734323.7|736279.6|734279.6|736324.5|734324.5|736259.6|734259.6|34
1621527620000|2021-05-20 16:20:20|736280.1|734280.1|736270.7|734270.7|736281.7|734281.7|736260.4|734260.4|26
1621527630000|2021-05-20 16:20:30|736255.4|734255.4|736163.4|734163.4|736255.4|734628.3|735628.3|734107.6|26
1621527640000|2021-05-20 16:20:40|736161.2|734161.2|736238.6|734238.6|736245.8|734245.8|736161.2|734161.2|36
1621527650000|2021-05-20 16:20:50|736241.3|734241.3|736237.2|734237.2|736252.6|734252.6|736229.9|734229.9|32
1621527660000|2021-05-20 16:21:00|736237|734237|736270.8|734270.8|736270.8|734270.8|736237|734237|32
1621527670000|2021-05-20 16:21:10|736268.9|734268.9|736302|734302|736302|734302|736267.6|734267.6|24
1621527680000|2021-05-20 16:21:20|736300.8|734300.8|736187.6|734187.6|736328.6|734840.4|735693.8|734183.1|26
1621527690000|2021-05-20 16:21:30|736182.7|734182.7|735697.7|734697.7|736188.7|734701.6|735694.3|734182.7|18
1621527700000|2021-05-20 16:21:40|735701.4|734701.4|735701|734701|735706|734706|735698.3|734698.3|14
1621527710000|2021-05-20 16:21:50|735701.5|734701.5|735702.7|734702.7|735702.7|734702.7|735700.3|734700.3|12
1621527720000|2021-05-20 16:22:00|735702.6|734702.6|735690.2|734690.2|735702.6|734702.6|735690.2|734690.2|12
1621527730000|2021-05-20 16:22:10|735694|734694|735684.1|734684.1|736183.5|734696.9|735680.4|734183.5|20
1621527740000|2021-05-20 16:22:20|735683.2|734683.2|735679.8|734679.8|735683.2|734683.2|735677.8|734677.8|11
1621527750000|2021-05-20 16:22:30|735679|734679|735679.4|734679.4|735682.3|734682.3|735677.4|734677.4|18
1621527760000|2021-05-20 16:22:40|735678.7|734678.7|735679.8|734679.8|735681.8|734681.8|735678.2|734678.2|12
1621527770000|2021-05-20 16:22:50|735678.8|734678.8|735691.2|734691.2|736194.8|734695.6|735678.5|734183.2|23
1621527780000|2021-05-20 16:23:00|736196.1|734196.1|735699.1|734699.1|736196.2|734703.8|735699|734183|18
1621527790000|2021-05-20 16:23:10|735697.9|734697.9|735675.9|734675.9|735700.2|734700.2|735670.3|734670.3|20
1621527800000|2021-05-20 16:23:20|735673.5|734673.5|736155.8|734155.8|736170.3|734681.7|735654.3|734155.8|18
1621527810000|2021-05-20 16:23:30|736158.1|734158.1|736163.2|734163.2|736171.5|734171.5|736154.7|734154.7|21
1621527820000|2021-05-20 16:23:40|736162.7|734162.7|735674.2|734674.2|736174.5|734674.3|735674.2|734162.1|14
1621527830000|2021-05-20 16:23:50|735673.4|734673.4|736148.4|734148.4|736158.2|734675.1|735673.2|734139.1|22
1621527840000|2021-05-20 16:24:00|736151.1|734151.1|736244|734244|736340.7|734734.5|735734.5|734151.1|33
1621527850000|2021-05-20 16:24:10|736243.8|734243.8|736257.7|734257.7|736266.5|734266.5|736235.9|734235.9|20
1621527860000|2021-05-20 16:24:20|736256.9|734256.9|736246.4|734246.4|736256.9|734256.9|736245.8|734245.8|18
1621527870000|2021-05-20 16:24:30|736244.3|734244.3|736234.3|734234.3|736246.3|734246.3|736228.7|734228.7|18
1621527880000|2021-05-20 16:24:40|736239.9|734239.9|736260.2|734260.2|736260.6|734260.6|736198.4|734198.4|22
1621527890000|2021-05-20 16:24:50|736255.7|734255.7|736264.8|734264.8|736270.1|734270.1|736255.4|734255.4|19
1621527900000|2021-05-20 16:25:00|736264.7|734264.7|736240.7|734240.7|736264.7|734264.7|736237|734237|34
1621527910000|2021-05-20 16:25:10|736221.3|734221.3|736241.7|734241.7|736247.4|734247.4|736221.3|734221.3|35
1621527920000|2021-05-20 16:25:20|736240.9|734240.9|736228.5|734228.5|736252.2|734252.2|736219|734219|28
1621527930000|2021-05-20 16:25:30|736228.4|734228.4|736240|734240|736245.8|734245.8|736215.5|734215.5|34
1621527940000|2021-05-20 16:25:40|736241.2|734241.2|736232.9|734232.9|736242.4|734242.4|736232|734232|30
1621527950000|2021-05-20 16:25:50|736233.4|734233.4|736241.1|734241.1|736254.4|734254.4|736229.9|734229.9|37
1621527960000|2021-05-20 16:26:00|736242.6|734242.6|736336.2|734336.2|736351.5|734351.5|736241.7|734241.7|32
1621527970000|2021-05-20 16:26:10|736335.5|734335.5|736349|734349|736349|734349|736332.9|734332.9|26
1621527980000|2021-05-20 16:26:20|736348.9|734348.9|736369.4|734369.4|736369.4|734369.4|736348.9|734348.9|28
1621527990000|2021-05-20 16:26:30|736366.9|734366.9|736428.1|734428.1|736431.9|734431.9|736366.9|734366.9|30
1621528000000|2021-05-20 16:26:40|736423.6|734423.6|736419.1|734419.1|736448|734448|736408.6|734408.6|33
1621528010000|2021-05-20 16:26:50|736419.3|734419.3|736407.5|734407.5|736427.8|734427.8|736405.8|734405.8|30
1621528020000|2021-05-20 16:27:00|736406.5|734406.5|736360.7|734360.7|736406.5|734406.5|736360.7|734360.7|29
1621528030000|2021-05-20 16:27:10|736361.3|734361.3|736367.4|734367.4|736370.1|734370.1|736361.3|734361.3|27
1621528040000|2021-05-20 16:27:20|736370.7|734370.7|736400|734400|736403.7|734403.7|736369.4|734369.4|32
1621528050000|2021-05-20 16:27:30|736399.8|734399.8|736385.4|734385.4|736401.9|734401.9|736378.8|734378.8|29
1621528060000|2021-05-20 16:27:40|736385.1|734385.1|736265.2|734265.2|736385.1|734385.1|736248.2|734248.2|29
1621528070000|2021-05-20 16:27:50|736264.3|734264.3|736268.6|734268.6|736278.6|734278.6|736260.5|734260.5|28
1621528080000|2021-05-20 16:28:00|736269.5|734269.5|736277.1|734277.1|736286.6|734286.6|736264.3|734264.3|34
1621528090000|2021-05-20 16:28:10|736276.7|734276.7|736285.9|734285.9|736287.4|734287.4|736267.6|734267.6|34
1621528100000|2021-05-20 16:28:20|736286.7|734286.7|736277.2|734277.2|736291.7|734291.7|736276.9|734276.9|27
1621528110000|2021-05-20 16:28:30|736277.3|734277.3|736278.3|734278.3|736279.6|734279.6|736271.7|734271.7|16
1621528120000|2021-05-20 16:28:40|736277.5|734277.5|736263.3|734263.3|736286.3|734286.3|736262.6|734262.6|17
1621528130000|2021-05-20 16:28:50|736264.6|734264.6|736260.2|734260.2|736264.6|734264.6|736254.2|734254.2|19
1621528140000|2021-05-20 16:29:00|736260|734260|736259.8|734259.8|736261|734261|736256.2|734256.2|20
1621528150000|2021-05-20 16:29:10|736259.6|734259.6|736260.3|734260.3|736260.7|734260.7|736258.6|734258.6|17
1621528160000|2021-05-20 16:29:20|736260|734260|736284.9|734284.9|736289.9|734289.9|736260|734260|14
1621528170000|2021-05-20 16:29:30|736285.6|734285.6|736271.5|734271.5|736286.3|734286.3|736271|734271|19
1621528180000|2021-05-20 16:29:40|736272.5|734272.5|736288.6|734288.6|736288.6|734288.6|736259.8|734259.8|28
1621528190000|2021-05-20 16:29:50|736286|734286|736281|734281|736287.4|734287.4|736274.9|734274.9|21
1621528200000|2021-05-20 16:30:00|736277.8|734277.8|736265.4|734265.4|736277.8|734277.8|736265.4|734265.4|19
1621528210000|2021-05-20 16:30:10|736265.1|734265.1|736258.9|734258.9|736271.2|734271.2|736237.1|734237.1|24
1621528220000|2021-05-20 16:30:20|736253.9|734253.9|736238.6|734238.6|736253.9|734253.9|736235.9|734235.9|26
1621528230000|2021-05-20 16:30:30|736227.5|734227.5|736232.2|734232.2|736236.8|734236.8|736227.5|734227.5|23
1621528240000|2021-05-20 16:30:40|736235.6|734235.6|736228.4|734228.4|736235.6|734235.6|736224.7|734224.7|20
1621528250000|2021-05-20 16:30:50|736228.7|734228.7|736263.1|734263.1|736264.9|734264.9|736227.5|734227.5|20
1621528260000|2021-05-20 16:31:00|736260.4|734260.4|736244.4|734244.4|736268.4|734744.3|735738|734240.9|30
1621528270000|2021-05-20 16:31:10|736242.5|734242.5|735726.7|734726.7|736244.1|734733.5|735716.3|734213.1|26
1621528280000|2021-05-20 16:31:20|735726.4|734726.4|736227.3|734227.3|736242.7|734726.4|735724.6|734216.9|30
1621528290000|2021-05-20 16:31:30|736250.5|734250.5|736243|734243|736263.9|734746.8|735741.2|734241.3|29
1621528300000|2021-05-20 16:31:40|736240.2|734240.2|736246.8|734246.8|736261.2|734261.2|736239.5|734239.5|19
1621528310000|2021-05-20 16:31:50|736247.2|734247.2|736243.6|734243.6|736249.5|734760.5|735755.7|734243.4|11
1621528320000|2021-05-20 16:32:00|736246.5|734246.5|736267|734267|736267|734267|736246.5|734246.5|21
1621528330000|2021-05-20 16:32:10|736267.3|734267.3|736244.1|734244.1|736267.3|734267.3|736244.1|734244.1|21
1621528340000|2021-05-20 16:32:20|736247.8|734247.8|736277.7|734277.7|736277.7|734277.7|736244.4|734244.4|22
1621528350000|2021-05-20 16:32:30|736276.7|734276.7|736273.1|734273.1|736277.9|734277.9|736269.5|734269.5|20
1621528360000|2021-05-20 16:32:40|736272.3|734272.3|736273|734273|736277.2|734277.2|736271.2|734271.2|20
1621528370000|2021-05-20 16:32:50|736268.5|734268.5|736280.6|734280.6|736280.9|734280.9|736268.5|734268.5|15
1621528380000|2021-05-20 16:33:00|736273.4|734273.4|736311.7|734311.7|736314.5|734314.5|736273.4|734273.4|25
1621528390000|2021-05-20 16:33:10|736311.3|734311.3|736307.2|734307.2|736312.2|734312.2|736301.6|734301.6|20
1621528400000|2021-05-20 16:33:20|736294.9|734294.9|736264.3|734264.3|736294.9|734294.9|736264|734264|29
1621528410000|2021-05-20 16:33:30|736264.9|734264.9|736295.4|734295.4|736298.1|734298.1|736264.9|734264.9|30
1621528420000|2021-05-20 16:33:40|736292.5|734292.5|736327.8|734327.8|736327.8|734327.8|736291.9|734291.9|21
1621528430000|2021-05-20 16:33:50|736328.3|734328.3|736312.9|734312.9|736332.8|734332.8|736312.9|734312.9|9
1621528440000|2021-05-20 16:34:00|736318.6|734318.6|736318.2|734318.2|736325.5|734325.5|736312.9|734312.9|6
1621528450000|2021-05-20 16:34:10|736326|734326|736312.7|734312.7|736326|734326|736312.7|734312.7|8
1621528460000|2021-05-20 16:34:20|736316.1|734316.1|736363.5|734363.5|736366.5|734366.5|736316.1|734316.1|17
1621528470000|2021-05-20 16:34:30|736363.9|734363.9|736353|734353|736363.9|734363.9|736335.8|734335.8|23
1621528480000|2021-05-20 16:34:40|736344.4|734344.4|736387|734387|736407.4|734407.4|736344.4|734344.4|32
1621528490000|2021-05-20 16:34:50|736389.3|734389.3|736398.2|734398.2|736398.2|734398.2|736377.9|734377.9|23
1621528500000|2021-05-20 16:35:00|736390.2|734390.2|736426|734426|736426|734426|736380.6|734380.6|22
1621528510000|2021-05-20 16:35:10|736424.6|734424.6|736434.5|734434.5|736450|734450|736411.5|734411.5|32
1621528520000|2021-05-20 16:35:20|736436|734436|736418.2|734418.2|736443|734443|736388.3|734388.3|37
1621528530000|2021-05-20 16:35:30|736416.6|734416.6|736419.9|734419.9|736422.1|734422.1|736409.7|734409.7|19
1621528540000|2021-05-20 16:35:40|736413.4|734413.4|736406.2|734406.2|736418.3|734418.3|736401.3|734401.3|24
1621528550000|2021-05-20 16:35:50|736403.3|734403.3|736390.7|734390.7|736406.1|734406.1|736390.7|734390.7|16
1621528560000|2021-05-20 16:36:00|736389.8|734389.8|736392.3|734392.3|736392.6|734392.6|736389|734389|11
1621528570000|2021-05-20 16:36:10|736391.1|734391.1|736431|734431|736431.4|734431.4|736390.1|734390.1|18
1621528580000|2021-05-20 16:36:20|736432.4|734432.4|736451|734451|736451|734451|736432.2|734432.2|19
1621528590000|2021-05-20 16:36:30|736464|734464|736583.7|734583.7|736583.7|734583.7|736464|734464|27
1621528600000|2021-05-20 16:36:40|736582.8|734582.8|736581.3|734581.3|736583.6|734583.6|736540.5|734540.5|28
1621528610000|2021-05-20 16:36:50|736574|734574|736584.5|734584.5|736632.4|734632.4|736573|734573|32
1621528620000|2021-05-20 16:37:00|736589.5|734589.5|736619.3|734619.3|736622.2|734622.2|736586.4|734586.4|28
1621528630000|2021-05-20 16:37:10|736618.1|734618.1|736626.9|734626.9|736638.1|734638.1|736618.1|734618.1|29
1621528640000|2021-05-20 16:37:20|736626.5|734626.5|736611.6|734611.6|736652.4|734652.4|736611.6|734611.6|33
1621528650000|2021-05-20 16:37:30|736614.1|734614.1|736620.8|734620.8|736623.9|734623.9|736601.7|734601.7|29
1621528660000|2021-05-20 16:37:40|736623.7|734623.7|736646.3|734646.3|736650.6|734650.6|736605.1|734605.1|31
1621528670000|2021-05-20 16:37:50|736651.1|734651.1|736700|734700|736707.6|734707.6|736651.1|734651.1|14
1621528680000|2021-05-20 16:38:00|736707.5|734707.5|736717.6|734717.6|736725.3|735209.5|736209.5|734705.5|20
1621528690000|2021-05-20 16:38:10|736722.5|734722.5|736700.9|734700.9|736722.5|734722.5|736691.5|734691.5|10
1621528700000|2021-05-20 16:38:20|736703.6|734703.6|736681.3|734681.3|736707.7|734707.7|736665.5|734665.5|35
1621528710000|2021-05-20 16:38:30|736681.7|734681.7|736674|734674|736688.1|734688.1|736667.8|734667.8|27
1621528720000|2021-05-20 16:38:40|736674.3|734674.3|736608.9|734608.9|736676.2|735289.5|736223.3|734601.9|28
1621528730000|2021-05-20 16:38:50|736598|734598|736617.1|734617.1|736626.6|734626.6|736598|734598|28
1621528740000|2021-05-20 16:39:00|736614.6|734614.6|736590.3|734590.3|736635|734635|736588.3|734588.3|35
1621528750000|2021-05-20 16:39:10|736599.1|734599.1|736519.7|734519.7|736599.1|734599.1|736515.2|734515.2|27
1621528760000|2021-05-20 16:39:20|736525.3|734525.3|736511.5|734511.5|736525.3|734525.3|736488.1|734488.1|31
1621528770000|2021-05-20 16:39:30|736510|734510|736541.7|734541.7|736541.7|734541.7|736505.4|734505.4|27
1621528780000|2021-05-20 16:39:40|736539.3|734539.3|736551.7|734551.7|736551.7|734551.7|736527.2|734527.2|22
1621528790000|2021-05-20 16:39:50|736551.6|734551.6|736589.4|734589.4|736595.3|734595.3|736551.6|734551.6|18
1621528800000|2021-05-20 16:40:00|736589.6|734589.6|736640.9|734640.9|736656.6|734656.6|736585.1|734585.1|26
1621528810000|2021-05-20 16:40:10|736643.7|734643.7|736687.1|734687.1|736687.1|734687.1|736643.7|734643.7|26
1621528820000|2021-05-20 16:40:20|736686.6|734686.6|736682.4|734682.4|736689.9|734689.9|736673.3|734673.3|25
1621528830000|2021-05-20 16:40:30|736683.3|734683.3|736642.8|734642.8|736693.4|734693.4|736631.2|734631.2|32
1621528840000|2021-05-20 16:40:40|736642.5|734642.5|736664.5|734664.5|736668.9|734668.9|736641.1|734641.1|14
1621528850000|2021-05-20 16:40:50|736650.2|734650.2|736653|734653|736657|734657|736648.5|734648.5|23
1621528860000|2021-05-20 16:41:00|736652.1|734652.1|736657.5|734657.5|736657.5|734657.5|736647.4|734647.4|15
1621528870000|2021-05-20 16:41:10|736648.4|734648.4|736638.9|734638.9|736658.9|734658.9|736638.9|734638.9|23
1621528880000|2021-05-20 16:41:20|736639.8|734639.8|736598.7|734598.7|736641.5|734641.5|736594.7|734594.7|31
1621528890000|2021-05-20 16:41:30|736598.5|734598.5|736587.9|734587.9|736602.2|734602.2|736577.5|734577.5|24
1621528900000|2021-05-20 16:41:40|736587.5|734587.5|736611.4|734611.4|736611.4|734611.4|736564.6|734564.6|30
1621528910000|2021-05-20 16:41:50|736619.8|734619.8|736612.4|734612.4|736621|734621|736599.8|734599.8|26
1621528920000|2021-05-20 16:42:00|736611.5|734611.5|736605|734605|736624.9|734624.9|736599.4|734599.4|23
1621528930000|2021-05-20 16:42:10|736605.4|734605.4|736595.2|734595.2|736605.4|734605.4|736553|734553|28
1621528940000|2021-05-20 16:42:20|736595.3|734595.3|736592.9|734592.9|736609.7|734609.7|736592.9|734592.9|28
1621528950000|2021-05-20 16:42:30|736593.5|734593.5|736587.5|734587.5|736598|734598|736579.7|734579.7|15
1621528960000|2021-05-20 16:42:40|736585.9|734585.9|736593.3|734593.3|736593.3|734593.3|736582.5|734582.5|14
1621528970000|2021-05-20 16:42:50|736593.4|734593.4|736613.1|734613.1|736621.2|734621.2|736584.2|734584.2|20
1621528980000|2021-05-20 16:43:00|736619.6|734619.6|736678.7|734678.7|736678.7|734678.7|736617.8|734617.8|26
1621528990000|2021-05-20 16:43:10|736678|734678|736660.7|734660.7|736684.5|734684.5|736650.8|734650.8|22
1621529000000|2021-05-20 16:43:20|736658.4|734658.4|736648.1|734648.1|736665.3|734665.3|736645.5|734645.5|20
1621529010000|2021-05-20 16:43:30|736579.9|734579.9|736617.5|734617.5|736618.3|734618.3|736565.1|734565.1|32
1621529020000|2021-05-20 16:43:40|736616.9|734616.9|736621.5|734621.5|736626.8|734626.8|736616|734616|25
1621529030000|2021-05-20 16:43:50|736622|734622|736621.7|734621.7|736622.3|734622.3|736619.4|734619.4|14
1621529040000|2021-05-20 16:44:00|736638.8|734638.8|736636.9|734636.9|736644.5|734644.5|736624|734624|27
1621529050000|2021-05-20 16:44:10|736634.8|734634.8|736611.2|734611.2|736634.8|734634.8|736595.7|734595.7|23
1621529060000|2021-05-20 16:44:20|736611.4|734611.4|736597.6|734597.6|736614.2|734614.2|736597.6|734597.6|19
1621529070000|2021-05-20 16:44:30|736592.3|734592.3|736583.3|734583.3|736599.1|734599.1|736574|734574|18
1621529080000|2021-05-20 16:44:40|736584.5|734584.5|736620.6|734620.6|736625|734625|736584.5|734584.5|17
1621529090000|2021-05-20 16:44:50|736620.9|734620.9|736589.2|734589.2|736633.8|734633.8|736589.2|734589.2|27
1621529100000|2021-05-20 16:45:00|736095.6|735095.6|736565.6|734565.6|736587.5|735095.6|736095.6|734558.9|20
1621529110000|2021-05-20 16:45:10|736568.8|734568.8|736554.9|734554.9|736581.9|734581.9|736548.9|734548.9|23
1621529120000|2021-05-20 16:45:20|736567|734567|736544.5|734544.5|736580.1|734580.1|736544.4|734544.4|25
1621529130000|2021-05-20 16:45:30|736544.8|734544.8|736034.2|735034.2|736547.3|735042.7|736030|734533.3|19
1621529140000|2021-05-20 16:45:40|736529.1|734529.1|736042.6|735042.6|736556.9|735058.9|736036.1|734529.1|28
1621529150000|2021-05-20 16:45:50|736042.1|735042.1|736050.7|735050.7|736056.1|735056.1|736039.4|735039.4|17
1621529160000|2021-05-20 16:46:00|736047.7|735047.7|736547.4|734547.4|736552.8|735054|736033.1|734547.4|20
1621529170000|2021-05-20 16:46:10|736542.8|734542.8|736026.8|735026.8|736542.8|735050.5|736024.3|734539.2|8
1621529180000|2021-05-20 16:46:20|736027|735027|736042.6|735042.6|736537.3|735044.2|736027|734527.7|19
1621529190000|2021-05-20 16:46:30|736041.6|735041.6|736044.1|735044.1|736051.2|735051.2|736032.8|735032.8|13
1621529200000|2021-05-20 16:46:40|736039.1|735039.1|736050.2|735050.2|736061|735061|736039.1|735039.1|20
1621529210000|2021-05-20 16:46:50|736053.8|735053.8|736043.6|735043.6|736076.9|735076.9|736043.6|735043.6|30
1621529220000|2021-05-20 16:47:00|736048.4|735048.4|736567|734567|736577.7|735064.2|736048.4|734545.5|28
1621529230000|2021-05-20 16:47:10|736566.7|734566.7|736050.6|735050.6|736572|735067.3|736048.5|734561|24
1621529240000|2021-05-20 16:47:20|736051|735051|736562.9|734562.9|736565.7|735076|736051|734562.9|24
1621529250000|2021-05-20 16:47:30|736564|734564|736058.1|735058.1|736564|735063.9|736047.3|734559.2|16
1621529260000|2021-05-20 16:47:40|736056.7|735056.7|736053.4|735053.4|736558.4|735073.6|736050.3|734557.7|17
1621529270000|2021-05-20 16:47:50|736058.8|735058.8|736070.4|735070.4|736572.5|735077.5|736057.2|734553.4|32
1621529280000|2021-05-20 16:48:00|736067.5|735067.5|736622.4|734622.4|736634.7|735133.6|736067.5|734572.4|25
1621529290000|2021-05-20 16:48:10|736628.5|734628.5|736591.2|734591.2|736631.5|735115.8|736115.8|734590.3|21
1621529300000|2021-05-20 16:48:20|736596.3|734596.3|736069.5|735069.5|736597.7|735081|736054.6|734573.5|21
1621529310000|2021-05-20 16:48:30|736052.5|735052.5|736559|734559|736559.9|735062|736052.5|734559|16
1621529320000|2021-05-20 16:48:40|736558.7|734558.7|736535.1|734535.1|736559.2|734559.2|736535.1|734535.1|11
1621529330000|2021-05-20 16:48:50|736540.4|734540.4|736555|734555|736559.5|734559.5|736536.1|734536.1|17
1621529340000|2021-05-20 16:49:00|736551.3|734551.3|736585.9|734585.9|736588|734588|736551.3|734551.3|22
1621529350000|2021-05-20 16:49:10|736579.1|734579.1|736559.6|734559.6|736584.6|734584.6|736559.6|734559.6|15
1621529360000|2021-05-20 16:49:20|736558.7|734558.7|736014|735014|736581.6|735014|736008.4|734507.5|28
1621529370000|2021-05-20 16:49:30|736011.1|735011.1|736012.5|735012.5|736018|735018|736007.9|735007.9|16
1621529380000|2021-05-20 16:49:40|736011.8|735011.8|736011.5|735011.5|736021.6|735021.6|735999.6|734999.6|15
1621529390000|2021-05-20 16:49:50|736013|735013|736022|735022|736526|735024.2|736001.2|734499.8|14
1621529400000|2021-05-20 16:50:00|736023|735023|736025.4|735025.4|736025.4|735025.4|736014.7|735014.7|25
1621529410000|2021-05-20 16:50:10|736024.6|735024.6|736004.5|735004.5|736024.6|735024.6|736004.5|735004.5|15
1621529420000|2021-05-20 16:50:20|736004.4|735004.4|736023.7|735023.7|736023.7|735023.7|736004.4|735004.4|11
1621529430000|2021-05-20 16:50:30|736025.3|735025.3|736005.9|735005.9|736025.3|735025.3|736005.9|735005.9|16
1621529440000|2021-05-20 16:50:40|736005.2|735005.2|736008|735008|736011.3|735011.3|736000.6|735000.6|17
1621529450000|2021-05-20 16:50:50|736007.3|735007.3|736372.7|734372.7|736390|735007.6|735853.7|734360.5|29
1621529460000|2021-05-20 16:51:00|736370.6|734370.6|736362|734362|736370.6|734370.6|736362|734362|18
1621529470000|2021-05-20 16:51:10|736364|734364|736382.2|734382.2|736384|734894.8|735873.2|734364|21
1621529480000|2021-05-20 16:51:20|736383.8|734383.8|735870.5|734870.5|736403.7|734907.9|735870.5|734372.5|25
1621529490000|2021-05-20 16:51:30|735868.4|734868.4|735853.3|734853.3|736389|734882|735852.3|734367.9|20
1621529500000|2021-05-20 16:51:40|735852.5|734852.5|735869.6|734869.6|736371|734880|735852.5|734363.9|26
1621529510000|2021-05-20 16:51:50|735868.9|734868.9|735896.8|734896.8|735912.7|734912.7|735867.2|734867.2|28
1621529520000|2021-05-20 16:52:00|735892|734892|735884.3|734884.3|736406.1|734916.3|735884.3|734389.5|30
1621529530000|2021-05-20 16:52:10|736379.1|734379.1|736391.5|734391.5|736391.5|734888.7|735860.9|734358.3|27
1621529540000|2021-05-20 16:52:20|736398.8|734398.8|736403.3|734403.3|736409.3|734409.3|736396|734396|12
1621529550000|2021-05-20 16:52:30|736402.5|734402.5|736402|734402|736416.5|734416.5|736401.8|734401.8|19
1621529560000|2021-05-20 16:52:40|736401.2|734401.2|736393.1|734393.1|736403.2|734403.2|736383.3|734383.3|16
1621529570000|2021-05-20 16:52:50|736390.4|734390.4|736404.6|734404.6|736414|734414|736389.8|734389.8|17
1621529580000|2021-05-20 16:53:00|736424.4|734424.4|736437.8|734437.8|736450.5|734450.5|736424.4|734424.4|20
1621529590000|2021-05-20 16:53:10|736438|734438|736441.9|734441.9|736441.9|734441.9|736435.5|734435.5|10
1621529600000|2021-05-20 16:53:20|736441.7|734441.7|736433.4|734433.4|736441.8|734441.8|736431.1|734431.1|19
1621529610000|2021-05-20 16:53:30|736437.7|734437.7|736411.1|734411.1|736440|734440|736410.4|734410.4|25
1621529620000|2021-05-20 16:53:40|736410.2|734410.2|736404.9|734404.9|736410.2|734907.4|735896|734392.2|18
1621529630000|2021-05-20 16:53:50|736402.6|734402.6|736416.6|734416.6|736433.7|734433.7|736402.6|734402.6|16
1621529640000|2021-05-20 16:54:00|736418.6|734418.6|736419.8|734419.8|736419.8|734419.8|736407.5|734407.5|15
1621529650000|2021-05-20 16:54:10|736418.6|734418.6|736423.5|734423.5|736429.5|734429.5|736418.2|734418.2|17
1621529660000|2021-05-20 16:54:20|736419.2|734419.2|736451.2|734451.2|736455.3|734455.3|736419.2|734419.2|23
1621529670000|2021-05-20 16:54:30|736446.6|734446.6|736444|734444|736450.5|734450.5|736441.3|734441.3|20
1621529680000|2021-05-20 16:54:40|736446|734446|736443.4|734443.4|736446.4|734446.4|736441.8|734441.8|12
1621529690000|2021-05-20 16:54:50|736441.3|734441.3|736449.5|734449.5|736449.5|734449.5|736440.3|734440.3|13
1621529700000|2021-05-20 16:55:00|736438.2|734438.2|736543.4|734543.4|736562.4|734562.4|736438.2|734438.2|25
1621529710000|2021-05-20 16:55:10|736557|734557|736517.7|734517.7|736557|735056.7|736049.7|734517.5|30
1621529720000|2021-05-20 16:55:20|736515.5|734515.5|736511.3|734511.3|736519.5|734519.5|736480.8|734480.8|23
1621529730000|2021-05-20 16:55:30|736511.9|734511.9|736505.5|734505.5|736512|734512|736500.5|734500.5|11
1621529740000|2021-05-20 16:55:40|736506|734506|736486.2|734486.2|736508.6|734508.6|736485|734485|20
1621529750000|2021-05-20 16:55:50|736485.5|734485.5|736472.1|734472.1|736486.1|734486.1|736470.5|734470.5|16
1621529760000|2021-05-20 16:56:00|736471.7|734471.7|736474.1|734474.1|736485.5|734485.5|736468.1|734468.1|24
1621529770000|2021-05-20 16:56:10|736469.6|734469.6|736571.9|734571.9|736571.9|734571.9|736463.2|734463.2|24
1621529780000|2021-05-20 16:56:20|736572.4|734572.4|736568.9|734568.9|736584.2|734584.2|736564.9|734564.9|23
1621529790000|2021-05-20 16:56:30|736567.9|734567.9|736563.1|734563.1|736570.5|734570.5|736538.2|734538.2|25
1621529800000|2021-05-20 16:56:40|736564.8|734564.8|736541|734541|736566.5|734566.5|736541|734541|25
1621529810000|2021-05-20 16:56:50|736540.8|734540.8|736539.4|734539.4|736544.7|734544.7|736537.4|734537.4|20
1621529820000|2021-05-20 16:57:00|736544.7|734544.7|736544.1|734544.1|736551.3|734551.3|736533|734533|24
1621529830000|2021-05-20 16:57:10|736544.5|734544.5|736065.3|735065.3|736559.8|735065.3|736065.3|734535.3|19
1621529840000|2021-05-20 16:57:20|736061.2|735061.2|736063.3|735063.3|736067.6|735067.6|736060.8|735060.8|19
1621529850000|2021-05-20 16:57:30|736064.8|735064.8|736057.3|735057.3|736066|735066|736057.3|735057.3|16
1621529860000|2021-05-20 16:57:40|736058.2|735058.2|736062.8|735062.8|736062.9|735062.9|736056.6|735056.6|15
1621529870000|2021-05-20 16:57:50|736061.6|735061.6|736047|735047|736554|735062.2|736031.9|734543.4|23
1621529880000|2021-05-20 16:58:00|736045.8|735045.8|736037.7|735037.7|736046.5|735046.5|736037.2|735037.2|14
1621529890000|2021-05-20 16:58:10|736038.4|735038.4|736052.5|735052.5|736561.5|735063.2|736038.4|734539.1|23
1621529900000|2021-05-20 16:58:20|736051.8|735051.8|736552.7|734552.7|736556.6|735071.9|736040.5|734536.4|18
1621529910000|2021-05-20 16:58:30|736557.9|734557.9|736558.8|734558.8|736558.8|734558.8|736551|734551|13
1621529920000|2021-05-20 16:58:40|736558.1|734558.1|736502.7|734502.7|736567.1|735021.9|736021.9|734498.3|20
1621529930000|2021-05-20 16:58:50|736500.2|734500.2|736481.6|734481.6|736502.4|734502.4|736479.7|734479.7|22
1621576860000|2021-05-21 06:01:00|736403|734403|736395.1|734395.1|736442.3|734442.3|736379.8|734379.8|19
1621576870000|2021-05-21 06:01:10|736400.8|734400.8|736397|734397|736426.5|734426.5|736389.1|734389.1|15
1621576880000|2021-05-21 06:01:20|736405.9|734405.9|736405.8|734405.8|736405.9|734405.9|736400.1|734400.1|4
1621576890000|2021-05-21 06:01:30|736405.2|734405.2|736423|734423|736423|734423|736387.7|734387.7|9
1621576900000|2021-05-21 06:01:40|736419.6|734419.6|736439.6|734439.6|736439.6|734439.6|736383.2|734383.2|12
1621576910000|2021-05-21 06:01:50|736543.8|734543.8|736428.1|734428.1|736543.8|734543.8|736417|734417|9
1621576920000|2021-05-21 06:02:00|736424.9|734424.9|736399|734399|736433|734433|736399|734399|17
1621576930000|2021-05-21 06:02:10|736401.2|734401.2|736419.2|734419.2|736419.2|734419.2|736395|734395|15
1621576940000|2021-05-21 06:02:20|736406|734406|736420.9|734420.9|736445.2|734445.2|736406|734406|10
1621576950000|2021-05-21 06:02:30|736420.4|734420.4|736509.8|734509.8|736509.8|734509.8|736375.5|734375.5|9
1621576960000|2021-05-21 06:02:40|736436|734436|736402.8|734402.8|736436.3|734436.3|736402.8|734402.8|4
1621576970000|2021-05-21 06:02:50|736417.9|734417.9|736432.1|734432.1|736443.4|734443.4|736404.1|734404.1|6
1621576980000|2021-05-21 06:03:00|736443.4|734443.4|736446.3|734446.3|736446.3|734446.3|736443.4|734443.4|3
1621576990000|2021-05-21 06:03:10|736406.4|734406.4|736411.8|734411.8|736423|734423|736398.6|734398.6|6
1621577000000|2021-05-21 06:03:20|736366.7|734366.7|736332.4|734332.4|736366.7|734366.7|736309.5|734309.5|16
1621577010000|2021-05-21 06:03:30|736337.4|734337.4|736313|734313|736337.4|734337.4|736313|734313|10
1621577020000|2021-05-21 06:03:40|736340.3|734340.3|736369.2|734369.2|736488.5|734488.5|736338.1|734338.1|17
1621577030000|2021-05-21 06:03:50|736373.2|734373.2|736339.5|734339.5|736406.6|734406.6|736335.8|734335.8|15
1621577040000|2021-05-21 06:04:00|736357.9|734357.9|736316.4|734316.4|736381.5|734381.5|736309.5|734309.5|13
1621577050000|2021-05-21 06:04:10|736315.8|734315.8|736357.2|734357.2|736372.3|734372.3|736302.3|734302.3|9
1621577060000|2021-05-21 06:04:20|736281.6|734281.6|736332.2|734332.2|736335.4|734335.4|736281.6|734281.6|12
1621577070000|2021-05-21 06:04:30|736334.2|734334.2|736173.2|734173.2|736380.3|734380.3|736119.5|734119.5|27
1621577080000|2021-05-21 06:04:40|736163.2|734163.2|736150.9|734150.9|736188|734188|736097.3|734097.3|26
1621577090000|2021-05-21 06:04:50|736152.1|734152.1|736148.5|734148.5|736195|734195|736120|734120|14
1621577100000|2021-05-21 06:05:00|736138.5|734138.5|736149.1|734149.1|736156.2|734156.2|736134.4|734134.4|17
1621577110000|2021-05-21 06:05:10|736135.3|734135.3|736151.6|734151.6|736161.8|734161.8|736129.2|734129.2|17
1621577120000|2021-05-21 06:05:20|736144.2|734144.2|736100|734100|736185.1|734185.1|736069.7|734069.7|18
1621577130000|2021-05-21 06:05:30|736100.2|734100.2|736107.2|734107.2|736144|734144|735972.6|733972.6|29
1621577140000|2021-05-21 06:05:40|736117|734117|736141.6|734141.6|736156.2|734156.2|736104.4|734104.4|19
1621577150000|2021-05-21 06:05:50|736141.1|734141.1|736137.7|734137.7|736141.1|734141.1|736125.4|734125.4|20
1621577160000|2021-05-21 06:06:00|736140.9|734140.9|736132.2|734132.2|736152.6|734152.6|736119.3|734119.3|22
1621577170000|2021-05-21 06:06:10|736122.4|734122.4|736138.3|734138.3|736140.2|734140.2|736122.4|734122.4|18
1621577180000|2021-05-21 06:06:20|736137.1|734137.1|736240.6|734240.6|736240.6|734240.6|736135.4|734135.4|21
1621577190000|2021-05-21 06:06:30|736230.6|734230.6|736232|734232|736241.8|734241.8|736212|734212|19
1621577200000|2021-05-21 06:06:40|736231.7|734231.7|736266.6|734266.6|736278.4|734278.4|736228.9|734228.9|25
1621577210000|2021-05-21 06:06:50|736258.2|734258.2|736241.8|734241.8|736272.7|734272.7|736234.7|734234.7|26
1621577220000|2021-05-21 06:07:00|736243.1|734243.1|736250.9|734250.9|736250.9|734250.9|736233.7|734233.7|16
1621577230000|2021-05-21 06:07:10|736251.2|734251.2|736287.1|734287.1|736287.1|734287.1|736244.7|734244.7|25
1621577240000|2021-05-21 06:07:20|736286.8|734286.8|736301.9|734301.9|736301.9|734301.9|736258|734258|17
1621577250000|2021-05-21 06:07:30|736299|734299|736139.7|734139.7|736299|734299|736120.6|734120.6|24
1621577260000|2021-05-21 06:07:40|736137.1|734137.1|736191.5|734191.5|736204.5|734204.5|736137.1|734137.1|32
1621577270000|2021-05-21 06:07:50|736181.3|734181.3|736183.3|734183.3|736213|734213|736165.2|734165.2|27
1621577280000|2021-05-21 06:08:00|736175.9|734175.9|736184.5|734184.5|736204.4|734204.4|736156.9|734156.9|31
1621577290000|2021-05-21 06:08:10|736203.8|734203.8|736235|734235|736235|734235|736168.8|734168.8|29
1621577300000|2021-05-21 06:08:20|736205.6|734205.6|736215.3|734215.3|736256.3|734256.3|736197|734197|25
1621577310000|2021-05-21 06:08:30|736225.4|734225.4|736255.2|734255.2|736288.4|734288.4|736225.4|734225.4|25
1621577320000|2021-05-21 06:08:40|736246.5|734246.5|736287.5|734287.5|736295.9|734295.9|736214|734214|23
1621577330000|2021-05-21 06:08:50|736300.6|734300.6|736306.5|734306.5|736334.6|734334.6|736271.1|734271.1|21
1621577340000|2021-05-21 06:09:00|736303.4|734303.4|736386.2|734386.2|736399.6|734399.6|736268|734268|24
1621577350000|2021-05-21 06:09:10|736381.1|734381.1|736364.8|734364.8|736382.2|734382.2|736360.9|734360.9|18
1621577360000|2021-05-21 06:09:20|736367.9|734367.9|736389.6|734389.6|736402.4|734402.4|736367.9|734367.9|7
1621577370000|2021-05-21 06:09:30|736389.1|734389.1|736379.5|734379.5|736389.1|734389.1|736379.5|734379.5|4
1621577380000|2021-05-21 06:09:40|736359.1|734359.1|736371.1|734371.1|736378.6|734378.6|736359.1|734359.1|14
1621577390000|2021-05-21 06:09:50|736366.7|734366.7|736409|734409|736409|734409|736366.7|734366.7|10
1621577400000|2021-05-21 06:10:00|736372.1|734372.1|736376.4|734376.4|736376.4|734376.4|736360.5|734360.5|14
1621577410000|2021-05-21 06:10:10|736376|734376|736382|734382|736386.8|734386.8|736376|734376|11
1621577420000|2021-05-21 06:10:20|736387.6|734387.6|736358.4|734358.4|736393.5|734393.5|736358.4|734358.4|14
1621577430000|2021-05-21 06:10:30|736331|734331|736396.5|734396.5|736398.7|734398.7|736331|734331|14
1621577440000|2021-05-21 06:10:40|736392|734392|736390.5|734390.5|736406.5|734406.5|736388.4|734388.4|15
1621577450000|2021-05-21 06:10:50|736395.5|734395.5|736371.8|734371.8|736395.5|734395.5|736368.9|734368.9|8
1621577460000|2021-05-21 06:11:00|736383.6|734383.6|736380.2|734380.2|736392.8|734392.8|736351|734351|14
1621577480000|2021-05-21 06:11:20|736385.6|734385.6|736348.2|734348.2|736385.6|734385.6|736319|734319|17
1621577490000|2021-05-21 06:11:30|736351.1|734351.1|736345.1|734345.1|736353.8|734353.8|736339|734339|15
1621577500000|2021-05-21 06:11:40|736344.5|734344.5|736325.9|734325.9|736344.5|734344.5|736312.1|734312.1|18
1621577510000|2021-05-21 06:11:50|736318.4|734318.4|736372.8|734372.8|736394|734394|736318.4|734318.4|22
1621577520000|2021-05-21 06:12:00|736376.8|734376.8|736377.7|734377.7|736408|734408|736364.2|734364.2|16
1621577530000|2021-05-21 06:12:10|736364|734364|736385.4|734385.4|736406.7|734406.7|736364|734364|17
1621577540000|2021-05-21 06:12:20|736386|734386|736385.2|734385.2|736388.7|734388.7|736377.5|734377.5|8
1621577550000|2021-05-21 06:12:30|736388.1|734388.1|736392.8|734392.8|736407|734407|736381.7|734381.7|11
1621577560000|2021-05-21 06:12:40|736373.9|734373.9|736174.1|734174.1|736373.9|734373.9|736152.8|734152.8|22
1621577570000|2021-05-21 06:12:50|736170|734170|736175|734175|736201|734201|736169.7|734169.7|19
1621577580000|2021-05-21 06:13:00|736167.3|734167.3|736173|734173|736193.5|734193.5|736146.7|734146.7|24
1621577590000|2021-05-21 06:13:10|736155.4|734155.4|736173.9|734173.9|736204.6|734204.6|736149.7|734149.7|14
1621577600000|2021-05-21 06:13:20|736157|734157|736203.6|734203.6|736244.2|734244.2|736157|734157|16
1621577610000|2021-05-21 06:13:30|736202.2|734202.2|736218.1|734218.1|736279.6|734279.6|736202.2|734202.2|24
1621577620000|2021-05-21 06:13:40|736217.1|734217.1|736228.6|734228.6|736272.3|734272.3|736203.3|734203.3|29
1621577630000|2021-05-21 06:13:50|736261.1|734261.1|736219.5|734219.5|736280.6|734280.6|736196.8|734196.8|23
1621577640000|2021-05-21 06:14:00|736228.6|734228.6|736245.9|734245.9|736273.4|734273.4|736213.9|734213.9|28
1621577650000|2021-05-21 06:14:10|736245.7|734245.7|736240.5|734240.5|736266.1|734266.1|736234.5|734234.5|23
1621577660000|2021-05-21 06:14:20|736229.9|734229.9|736224.1|734224.1|736264.2|734264.2|736220|734220|15
1621577670000|2021-05-21 06:14:30|736232.3|734232.3|736257.1|734257.1|736268.8|734268.8|736225.8|734225.8|21
1621577680000|2021-05-21 06:14:40|736270.1|734270.1|736248.5|734248.5|736270.1|734270.1|736238.4|734238.4|16
1621577690000|2021-05-21 06:14:50|736239.2|734239.2|736276.1|734276.1|736277.9|734277.9|736239.2|734239.2|14
1621577700000|2021-05-21 06:15:00|736282.6|734282.6|736246.2|734246.2|736282.6|734282.6|736246.2|734246.2|18
1621577710000|2021-05-21 06:15:10|736259|734259|736284.8|734284.8|736298.9|734298.9|736241.6|734241.6|28
1621577720000|2021-05-21 06:15:20|736280.5|734280.5|736332.1|734332.1|736348.5|734348.5|736273.2|734273.2|22
1621577730000|2021-05-21 06:15:30|736345.7|734345.7|736317.7|734317.7|736345.7|734345.7|736304.5|734304.5|26
1621577740000|2021-05-21 06:15:40|736316.8|734316.8|736300.5|734300.5|736328.4|734328.4|736300.5|734300.5|17
1621577750000|2021-05-21 06:15:50|736299.1|734299.1|736327|734327|736330.9|734330.9|736287|734287|20
1621577760000|2021-05-21 06:16:00|736324.9|734324.9|736293.5|734293.5|736324.9|734324.9|736287.1|734287.1|22
1621577770000|2021-05-21 06:16:10|736285.7|734285.7|736289.3|734289.3|736324.5|734324.5|736278|734278|20
1621577780000|2021-05-21 06:16:20|736288.8|734288.8|736290.1|734290.1|736304.5|734304.5|736280.9|734280.9|23
1621577790000|2021-05-21 06:16:30|736293.6|734293.6|736268.5|734268.5|736307.8|734307.8|736268.5|734268.5|23
1621577800000|2021-05-21 06:16:40|736281.3|734281.3|736293.5|734293.5|736308.1|734308.1|736279.1|734279.1|20
1621577810000|2021-05-21 06:16:50|736281.3|734281.3|736286.7|734286.7|736325.8|734325.8|736255.2|734255.2|25
1621577820000|2021-05-21 06:17:00|736288|734288|736300.2|734300.2|736356.9|734356.9|736272.1|734272.1|21
1621577830000|2021-05-21 06:17:10|736305.9|734305.9|736310.5|734310.5|736326.8|734326.8|736298|734298|9
1621577840000|2021-05-21 06:17:20|736299.6|734299.6|736311.3|734311.3|736343.4|734343.4|736285.8|734285.8|20
1621577850000|2021-05-21 06:17:30|736296.4|734296.4|736245.6|734245.6|736303.9|734303.9|736203.9|734203.9|26
1621577860000|2021-05-21 06:17:40|736239.8|734239.8|736240.7|734240.7|736300.9|734300.9|736215.2|734215.2|24
1621577870000|2021-05-21 06:17:50|736254.2|734254.2|736261.2|734261.2|736276.6|734276.6|736239.7|734239.7|21
1621577880000|2021-05-21 06:18:00|736273.6|734273.6|736258.7|734258.7|736285.5|734285.5|736241.2|734241.2|18
1621577890000|2021-05-21 06:18:10|736257.4|734257.4|736310.4|734310.4|736348.6|734348.6|736257.2|734257.2|25
1621577900000|2021-05-21 06:18:20|736304.5|734304.5|736315.7|734315.7|736319.8|734319.8|736304.5|734304.5|10
1621577910000|2021-05-21 06:18:30|736316.8|734316.8|736325.7|734325.7|736341.7|734341.7|736310.4|734310.4|14
1621577920000|2021-05-21 06:18:40|736330.5|734330.5|736334.5|734334.5|736334.8|734334.8|736326.1|734326.1|8
1621577930000|2021-05-21 06:18:50|736323.5|734323.5|736360.9|734360.9|736405.7|734405.7|736320.2|734320.2|16
1621577940000|2021-05-21 06:19:00|736346.3|734346.3|736329|734329|736376.2|734376.2|736329|734329|27
1621577950000|2021-05-21 06:19:10|736355.3|734355.3|736362|734362|736408.8|734408.8|736341.8|734341.8|19
1621577960000|2021-05-21 06:19:20|736354.6|734354.6|736372.7|734372.7|736372.7|734372.7|736354.1|734354.1|10
1621577970000|2021-05-21 06:19:30|736414.7|734414.7|736374.8|734374.8|736414.7|734414.7|736364.6|734364.6|13
1621577980000|2021-05-21 06:19:40|736368.6|734368.6|736356.4|734356.4|736389.3|734389.3|736348.6|734348.6|18
1621577990000|2021-05-21 06:19:50|736342.4|734342.4|736359.7|734359.7|736378.7|734378.7|736342.4|734342.4|16
1621578000000|2021-05-21 06:20:00|736365.3|734365.3|736360.5|734360.5|736408.7|734408.7|736353.7|734353.7|19
1621578010000|2021-05-21 06:20:10|736345.2|734345.2|736365.2|734365.2|736376.6|734376.6|736345.2|734345.2|15
1621578020000|2021-05-21 06:20:20|736364.6|734364.6|736380.3|734380.3|736426.6|734426.6|736364.2|734364.2|9
1621578030000|2021-05-21 06:20:30|736351.3|734351.3|736367.3|734367.3|736403.3|734403.3|736351.3|734351.3|15
1621578040000|2021-05-21 06:20:40|736362.1|734362.1|736374|734374|736381.5|734381.5|736362|734362|17
1621578050000|2021-05-21 06:20:50|736399.8|734399.8|736393.8|734393.8|736402.4|734402.4|736371.6|734371.6|15
1621578060000|2021-05-21 06:21:00|736390.6|734390.6|736368.7|734368.7|736400|734400|736363.7|734363.7|22
1621578070000|2021-05-21 06:21:10|736378.2|734378.2|736418.5|734418.5|736444.1|734444.1|736378.2|734378.2|27
1621578080000|2021-05-21 06:21:20|736417.6|734417.6|736482.3|734482.3|736482.3|734482.3|736415.6|734415.6|30
1621578090000|2021-05-21 06:21:30|736478.9|734478.9|736529.3|734529.3|736532.6|734532.6|736478.9|734478.9|30
1621578100000|2021-05-21 06:21:40|736531.8|734531.8|736504.4|734504.4|736538.5|734538.5|736498|734498|23
1621578110000|2021-05-21 06:21:50|736504.8|734504.8|736511.1|734511.1|736511.1|734511.1|736477.9|734477.9|25
1621578120000|2021-05-21 06:22:00|736498.9|734498.9|736467.1|734467.1|736502.1|734502.1|736439.6|734439.6|22
1621578130000|2021-05-21 06:22:10|736466.6|734466.6|736476.5|734476.5|736499|734499|736436.6|734436.6|38
1621578140000|2021-05-21 06:22:20|736478.9|734478.9|736476.7|734476.7|736485.7|734485.7|736453.5|734453.5|26
1621578150000|2021-05-21 06:22:30|736476.4|734476.4|736417.6|734417.6|736483.1|734483.1|736417|734417|29
1621578160000|2021-05-21 06:22:40|736418.9|734418.9|736419.2|734419.2|736424.5|734424.5|736394.5|734394.5|25
1621578170000|2021-05-21 06:22:50|736422.5|734422.5|736417.3|734417.3|736430.5|734430.5|736413.1|734413.1|21
1621578180000|2021-05-21 06:23:00|736415.9|734415.9|736441.9|734441.9|736465.1|734465.1|736403.4|734403.4|24
1621578190000|2021-05-21 06:23:10|736425.2|734425.2|736449.4|734449.4|736467.9|734467.9|736398|734398|19
1621578200000|2021-05-21 06:23:20|736450.6|734450.6|736431|734431|736469.7|734469.7|736417|734417|19
1621578210000|2021-05-21 06:23:30|736442.1|734442.1|736452|734452|736477.9|734477.9|736391|734391|21
1621578220000|2021-05-21 06:23:40|736416|734416|736450.1|734450.1|736495.8|734495.8|736416|734416|15
1621578230000|2021-05-21 06:23:50|736419.9|734419.9|736390|734390|736440.3|734440.3|736388.9|734388.9|23
1621578240000|2021-05-21 06:24:00|736382.3|734382.3|736387|734387|736392|734392|736358.3|734358.3|23
1621578250000|2021-05-21 06:24:10|736379.8|734379.8|736340.9|734340.9|736379.8|734379.8|736322.5|734322.5|22
1621578260000|2021-05-21 06:24:20|736347.3|734347.3|736351|734351|736359|734359|736337.6|734337.6|12
1621578270000|2021-05-21 06:24:30|736312.6|734312.6|736359.3|734359.3|736372.5|734372.5|736312.6|734312.6|21
1621578280000|2021-05-21 06:24:40|736345.7|734345.7|736330.8|734330.8|736378.6|734378.6|736309.6|734309.6|21
1621578290000|2021-05-21 06:24:50|736340.5|734340.5|736368.2|734368.2|736380.3|734380.3|736330.8|734330.8|26
1621578300000|2021-05-21 06:25:00|736360.1|734360.1|736392.3|734392.3|736415.5|734415.5|736341|734341|31
1621578310000|2021-05-21 06:25:10|736390.5|734390.5|736374.3|734374.3|736406.9|734406.9|736374.3|734374.3|25
1621578320000|2021-05-21 06:25:20|736379|734379|736361.6|734361.6|736390.9|734390.9|736348.1|734348.1|28
1621578330000|2021-05-21 06:25:30|736365.3|734365.3|736367.2|734367.2|736381.9|734381.9|736340.9|734340.9|19
1621578340000|2021-05-21 06:25:40|736379|734379|736364.7|734364.7|736395.2|734395.2|736358.3|734358.3|24
1621578350000|2021-05-21 06:25:50|736360.5|734360.5|736364.3|734364.3|736381.8|734381.8|736352.9|734352.9|29
1621578360000|2021-05-21 06:26:00|736382.2|734382.2|736398|734398|736406.4|734406.4|736365|734365|30
1621578370000|2021-05-21 06:26:10|736399.4|734399.4|736363.3|734363.3|736430.6|734430.6|736363.3|734363.3|28
1621578380000|2021-05-21 06:26:20|736374.7|734374.7|736376.9|734376.9|736394.1|734394.1|736359|734359|28
1621578390000|2021-05-21 06:26:30|736369.4|734369.4|736354.5|734354.5|736390.1|734390.1|736352.4|734352.4|26
1621578400000|2021-05-21 06:26:40|736362.8|734362.8|736337.2|734337.2|736380.4|734380.4|736324.6|734324.6|27
1621578410000|2021-05-21 06:26:50|736338.6|734338.6|736482.8|734482.8|736531.5|734531.5|736338.6|734338.6|29
1621578420000|2021-05-21 06:27:00|736488.8|734488.8|736488.4|734488.4|736496.2|734496.2|736467.1|734467.1|33
1621578430000|2021-05-21 06:27:10|736490.5|734490.5|736504.8|734504.8|736516.2|734516.2|736480|734480|32
1621578440000|2021-05-21 06:27:20|736506.1|734506.1|736411.5|734411.5|736534.5|734534.5|736411.5|734411.5|25
1621578450000|2021-05-21 06:27:30|736431.8|734431.8|736438|734438|736472.2|734472.2|736424.4|734424.4|18
1621578460000|2021-05-21 06:27:40|736447.9|734447.9|736397.5|734397.5|736491.1|734491.1|736397.5|734397.5|25
1621578470000|2021-05-21 06:27:50|736396.7|734396.7|736370.4|734370.4|736408.2|734408.2|736351.7|734351.7|22
1621578480000|2021-05-21 06:28:00|736364.7|734364.7|736323.1|734323.1|736388|734388|736323.1|734323.1|27
1621578490000|2021-05-21 06:28:10|736313.5|734313.5|736377.5|734377.5|736406.1|734406.1|736313.5|734313.5|23
1621578500000|2021-05-21 06:28:20|736391.7|734391.7|736368|734368|736393|734393|736355.9|734355.9|19
1621578510000|2021-05-21 06:28:30|736367.9|734367.9|736407.3|734407.3|736412.1|734412.1|736367.9|734367.9|14
1621578520000|2021-05-21 06:28:40|736407|734407|736396.3|734396.3|736407|734407|736378.4|734378.4|20
1621578530000|2021-05-21 06:28:50|736383.1|734383.1|736412.4|734412.4|736418.8|734418.8|736383.1|734383.1|12
1621578540000|2021-05-21 06:29:00|736408.8|734408.8|736390.7|734390.7|736418.7|734418.7|736385.3|734385.3|20
1621578550000|2021-05-21 06:29:10|736384.5|734384.5|736387|734387|736392|734392|736373.1|734373.1|15
1621578560000|2021-05-21 06:29:20|736389.1|734389.1|736386.4|734386.4|736402.3|734402.3|736383.6|734383.6|16
1621578570000|2021-05-21 06:29:30|736388.9|734388.9|736423.3|734423.3|736431.4|734431.4|736388.9|734388.9|19
1621578580000|2021-05-21 06:29:40|736424.3|734424.3|736401.3|734401.3|736424.3|734424.3|736368.6|734368.6|24
1621578590000|2021-05-21 06:29:50|736399.3|734399.3|736431.9|734431.9|736455.5|734455.5|736388.9|734388.9|24
1621578600000|2021-05-21 06:30:00|736433.3|734433.3|736424.9|734424.9|736438.5|734438.5|736419.5|734419.5|18
1621578610000|2021-05-21 06:30:10|736429.3|734429.3|736451.4|734451.4|736459.6|734459.6|736425.5|734425.5|11
1621578620000|2021-05-21 06:30:20|736444.2|734444.2|736429.4|734429.4|736451.5|734451.5|736414.7|734414.7|15
1621578630000|2021-05-21 06:30:30|736430|734430|736420.6|734420.6|736436.5|734436.5|736419.6|734419.6|12
1621578640000|2021-05-21 06:30:40|736420.5|734420.5|736438.5|734438.5|736449.4|734449.4|736415.6|734415.6|18
1621578650000|2021-05-21 06:30:50|736438.8|734438.8|736316.1|734316.1|736448.7|734448.7|736316.1|734316.1|19
1621578660000|2021-05-21 06:31:00|736297.9|734297.9|736384.7|734384.7|736394.9|734394.9|736297.9|734297.9|25
1621578670000|2021-05-21 06:31:10|736371.9|734371.9|736358.9|734358.9|736379.7|734379.7|736355.7|734355.7|21
1621578680000|2021-05-21 06:31:20|736360.1|734360.1|736357|734357|736373.8|734373.8|736356.4|734356.4|24
1621578690000|2021-05-21 06:31:30|736367.2|734367.2|736364.4|734364.4|736390.1|734390.1|736357.5|734357.5|26
1621578700000|2021-05-21 06:31:40|736367.9|734367.9|736370.3|734370.3|736379|734379|736359.2|734359.2|12
1621578710000|2021-05-21 06:31:50|736370.1|734370.1|736360.5|734360.5|736395.8|734395.8|736360.5|734360.5|25
1621578720000|2021-05-21 06:32:00|736362.7|734362.7|736348.8|734348.8|736392.9|734392.9|736340.2|734340.2|23
1621578730000|2021-05-21 06:32:10|736339.9|734339.9|736367.6|734367.6|736380.9|734380.9|736339.9|734339.9|18
1621578740000|2021-05-21 06:32:20|736342.7|734342.7|736398.6|734398.6|736415.5|734415.5|736319.5|734319.5|19
1621578750000|2021-05-21 06:32:30|736404.8|734404.8|736373.9|734373.9|736405.6|734405.6|736373.9|734373.9|13
1621578760000|2021-05-21 06:32:40|736379.3|734379.3|736380.1|734380.1|736406.5|734406.5|736367.8|734367.8|17
1621578770000|2021-05-21 06:32:50|736375.1|734375.1|736396.1|734396.1|736410.9|734410.9|736361.4|734361.4|23
1621578780000|2021-05-21 06:33:00|736397.3|734397.3|736386.2|734386.2|736418.6|734418.6|736372.6|734372.6|23
1621578790000|2021-05-21 06:33:10|736382.6|734382.6|736416.3|734416.3|736420.9|734420.9|736382.6|734382.6|19
1621578800000|2021-05-21 06:33:20|736417.1|734417.1|736421.2|734421.2|736421.3|734421.3|736404.4|734404.4|12
1621578810000|2021-05-21 06:33:30|736419.1|734419.1|736419.4|734419.4|736426.7|734426.7|736387.6|734387.6|10
1621578820000|2021-05-21 06:33:40|736412.1|734412.1|736373.6|734373.6|736412.1|734412.1|736373.6|734373.6|18
1621578830000|2021-05-21 06:33:50|736369|734369|736393.2|734393.2|736415.5|734415.5|736358.4|734358.4|26
1621578840000|2021-05-21 06:34:00|736397.3|734397.3|736418.7|734418.7|736430.7|734430.7|736378.8|734378.8|24
1621578850000|2021-05-21 06:34:10|736420.8|734420.8|736458.6|734458.6|736458.6|734458.6|736396.8|734396.8|14
1621578860000|2021-05-21 06:34:20|736427.5|734427.5|736484.2|734484.2|736484.2|734484.2|736427.5|734427.5|23
1621578870000|2021-05-21 06:34:30|736467.4|734467.4|736500|734500|736500|734500|736452.5|734452.5|24
1621578880000|2021-05-21 06:34:40|736498|734498|736486.8|734486.8|736498|734498|736478.8|734478.8|21
1621578890000|2021-05-21 06:34:50|736489.8|734489.8|736502.6|734502.6|736513.6|734513.6|736482.9|734482.9|18
1621578900000|2021-05-21 06:35:00|736505.1|734505.1|736479.4|734479.4|736505.9|734505.9|736479|734479|24
1621578910000|2021-05-21 06:35:10|736477.5|734477.5|736485|734485|736496.7|734496.7|736477.5|734477.5|19
1621578920000|2021-05-21 06:35:20|736486.8|734486.8|736485.8|734485.8|736502.9|734502.9|736481.6|734481.6|16
1621578930000|2021-05-21 06:35:30|736486.4|734486.4|736498|734498|736522.1|734522.1|736475.8|734475.8|17
1621578940000|2021-05-21 06:35:40|736509.5|734509.5|736521.7|734521.7|736530.9|734530.9|736502.7|734502.7|21
1621578950000|2021-05-21 06:35:50|736525.3|734525.3|736489.2|734489.2|736525.3|734525.3|736481|734481|18
1621578960000|2021-05-21 06:36:00|736502.9|734502.9|736506.1|734506.1|736520.3|734520.3|736487.4|734487.4|21
1621578970000|2021-05-21 06:36:10|736488.1|734488.1|736492.5|734492.5|736525.2|734525.2|736488.1|734488.1|8
1621578980000|2021-05-21 06:36:20|736493.4|734493.4|736508.7|734508.7|736515.4|734515.4|736485.5|734485.5|14
1621578990000|2021-05-21 06:36:30|736501.2|734501.2|736542|734542|736543.4|734543.4|736492.9|734492.9|15
1621579000000|2021-05-21 06:36:40|736543.5|734543.5|736923.8|734923.8|736941.7|734941.7|736528.7|734528.7|27
1621579010000|2021-05-21 06:36:50|736933.6|734933.6|736930|734930|736937.9|734937.9|736920.4|734920.4|28
1621579020000|2021-05-21 06:37:00|736926.8|734926.8|736946.2|734946.2|736955.8|734955.8|736926.4|734926.4|28
1621579030000|2021-05-21 06:37:10|736946.3|734946.3|736881.3|734881.3|736952.4|734952.4|736865.8|734865.8|32
1621579040000|2021-05-21 06:37:20|736897.4|734897.4|736796.9|734796.9|736899.3|734899.3|736792.3|734792.3|35
1621579050000|2021-05-21 06:37:30|736794.4|734794.4|736719|734719|736817.3|734817.3|736709.4|734709.4|26
1621579060000|2021-05-21 06:37:40|736719.8|734719.8|736721.6|734721.6|736727.3|734727.3|736709.2|734709.2|21
1621579070000|2021-05-21 06:37:50|736721.7|734721.7|736723.5|734723.5|736726.1|734726.1|736715.4|734715.4|17
1621579080000|2021-05-21 06:38:00|736723.7|734723.7|736724.3|734724.3|736732.9|734732.9|736715.6|734715.6|15
1621579090000|2021-05-21 06:38:10|736724.4|734724.4|736725.9|734725.9|736725.9|734725.9|736715.8|734715.8|17
1621579100000|2021-05-21 06:38:20|736725.1|734725.1|736721.2|734721.2|736725.4|734725.4|736704.3|734704.3|19
1621579110000|2021-05-21 06:38:30|736722.8|734722.8|736700.7|734700.7|736722.8|734722.8|736682|734682|19
1621579120000|2021-05-21 06:38:40|736683|734683|736679.4|734679.4|736702.2|734702.2|736678.2|734678.2|12
1621579130000|2021-05-21 06:38:50|736679.2|734679.2|736729|734729|736730.3|734730.3|736679.2|734679.2|20
1621579140000|2021-05-21 06:39:00|736729.4|734729.4|736841.2|734841.2|736868.5|735240.8|736240.8|734719.2|25
1621579150000|2021-05-21 06:39:10|736854.9|734854.9|736597.3|734597.3|736854.9|734854.9|736577.8|734577.8|36
1621579160000|2021-05-21 06:39:20|736603.8|734603.8|736604|734604|736619.6|734619.6|736597.1|734597.1|23
1621579170000|2021-05-21 06:39:30|736621.7|734621.7|736599.5|734599.5|736626.8|734626.8|736584.7|734584.7|23
1621579180000|2021-05-21 06:39:40|736603.5|734603.5|736616.8|734616.8|736616.8|734616.8|736587.5|734587.5|23
1621579190000|2021-05-21 06:39:50|736613.6|734613.6|736609.2|734609.2|736615.1|734615.1|736602|734602|20
1621579200000|2021-05-21 06:40:00|736610.8|734610.8|736892.3|734892.3|736892.3|734892.3|736610.8|734610.8|33
1621579210000|2021-05-21 06:40:10|736882.2|734882.2|736907.1|734907.1|736913.1|734913.1|736874.5|734874.5|32
1621579220000|2021-05-21 06:40:20|736907.8|734907.8|736847.5|734847.5|736910.7|734910.7|736829.1|734829.1|26
1621579230000|2021-05-21 06:40:30|736832.7|734832.7|736884.5|734884.5|736886.1|734886.1|736832.7|734832.7|31
1621579240000|2021-05-21 06:40:40|736882.2|734882.2|736896.3|734896.3|736935.7|734935.7|736862.6|734862.6|24
1621579250000|2021-05-21 06:40:50|736910.3|734910.3|736969|734969|736972.4|734972.4|736907.6|734907.6|25
1621579260000|2021-05-21 06:41:00|736966.4|734966.4|736944.5|734944.5|736966.4|734966.4|736943.7|734943.7|27
1621579270000|2021-05-21 06:41:10|736953.4|734953.4|736947.6|734947.6|736959.9|734959.9|736945.2|734945.2|16
1621579280000|2021-05-21 06:41:20|736948.5|734948.5|736949.2|734949.2|736966.1|734966.1|736941.8|734941.8|16
1621579290000|2021-05-21 06:41:30|736942.3|734942.3|736931.1|734931.1|736952.9|734952.9|736928.7|734928.7|29
1621579300000|2021-05-21 06:41:40|736940.8|734940.8|736942.5|734942.5|736948.6|734948.6|736930.8|734930.8|31
1621579310000|2021-05-21 06:41:50|736942.1|734942.1|737008.8|735008.8|737008.8|735008.8|736900|734900|33
1621579320000|2021-05-21 06:42:00|736999.7|734999.7|737001|735001|737016.4|735016.4|736970|734970|26
1621579330000|2021-05-21 06:42:10|737008|735008|736998.9|734998.9|737013.6|735013.6|736955|734955|27
1621579340000|2021-05-21 06:42:20|736988.9|734988.9|736987.4|734987.4|737004.8|735004.8|736970.1|734970.1|31
1621579350000|2021-05-21 06:42:30|737000.9|735000.9|736978|734978|737013|735013|736964.9|734964.9|28
1621579360000|2021-05-21 06:42:40|736978.6|734978.6|736954.5|734954.5|736985.8|734985.8|736937.6|734937.6|24
1621579370000|2021-05-21 06:42:50|736950.6|734950.6|736927.6|734927.6|736959|734959|736917.1|734917.1|24
1621579380000|2021-05-21 06:43:00|736922.8|734922.8|736933.1|734933.1|736980.8|734980.8|736920.7|734920.7|31
1621579390000|2021-05-21 06:43:10|736934.9|734934.9|736920.3|734920.3|736942.4|734942.4|736911.8|734911.8|31
1621579400000|2021-05-21 06:43:20|736924.5|734924.5|736922.1|734922.1|736938.7|734938.7|736918.2|734918.2|24
1621579410000|2021-05-21 06:43:30|736913.9|734913.9|736885.7|734885.7|736917.8|734917.8|736871.9|734871.9|25
1621579420000|2021-05-21 06:43:40|736887.2|734887.2|736885.3|734885.3|736894.8|734894.8|736882.2|734882.2|20
1621579430000|2021-05-21 06:43:50|736885.9|734885.9|736914|734914|736931|734931|736884.8|734884.8|14
1621579440000|2021-05-21 06:44:00|736910.4|734910.4|736934.6|734934.6|736952|734952|736910.4|734910.4|17
1621579450000|2021-05-21 06:44:10|736936.7|734936.7|736940.3|734940.3|736949.3|734949.3|736929.4|734929.4|19
1621579460000|2021-05-21 06:44:20|736930.7|734930.7|736940.5|734940.5|736954.6|734954.6|736921.4|734921.4|21
1621579470000|2021-05-21 06:44:30|736939.8|734939.8|736947.9|734947.9|736960.4|734960.4|736928.7|734928.7|18
1621579480000|2021-05-21 06:44:40|736951.7|734951.7|736953.8|734953.8|736961.6|734961.6|736925.7|734925.7|27
1621579490000|2021-05-21 06:44:50|736947.8|734947.8|736927.2|734927.2|736952.1|734952.1|736925.6|734925.6|21
1621579500000|2021-05-21 06:45:00|736923.5|734923.5|736976.3|734976.3|736998.3|734998.3|736923.5|734923.5|29
1621579510000|2021-05-21 06:45:10|736966.2|734966.2|736987.4|734987.4|736993.6|734993.6|736966.2|734966.2|20
1621579520000|2021-05-21 06:45:20|736987.6|734987.6|736981|734981|736994.8|734994.8|736976.5|734976.5|15
1621579530000|2021-05-21 06:45:30|736980|734980|736979.2|734979.2|736988.7|734988.7|736964|734964|16
1621579540000|2021-05-21 06:45:40|736992.3|734992.3|736977.5|734977.5|737012.8|735012.8|736964.2|734964.2|25
1621579550000|2021-05-21 06:45:50|736975.9|734975.9|736959.8|734959.8|736989.7|734989.7|736959.8|734959.8|18
1621579560000|2021-05-21 06:46:00|736977.6|734977.6|736953.9|734953.9|737001|735001|736953.9|734953.9|26
1621579570000|2021-05-21 06:46:10|736952.4|734952.4|736934.7|734934.7|736967.8|734967.8|736918.8|734918.8|25
1621579580000|2021-05-21 06:46:20|736936.4|734936.4|736910.4|734910.4|736944.9|734944.9|736906.4|734906.4|24
1621579590000|2021-05-21 06:46:30|736914.9|734914.9|736872.1|734872.1|736914.9|734914.9|736813.5|734813.5|21
1621579600000|2021-05-21 06:46:40|736872.2|734872.2|736844.8|734844.8|736874|734874|736844.8|734844.8|28
1621579610000|2021-05-21 06:46:50|736844.9|734844.9|736853.6|734853.6|736873.6|734873.6|736832.5|734832.5|26
1621579620000|2021-05-21 06:47:00|736838.5|734838.5|736832.1|734832.1|736839.5|734839.5|736815.4|734815.4|21
1621579630000|2021-05-21 06:47:10|736822.9|734822.9|736822.9|734822.9|736826.3|734826.3|736809.2|734809.2|16
1621579640000|2021-05-21 06:47:20|736808.7|734808.7|736842.7|734842.7|736861.8|734861.8|736808.7|734808.7|20
1621579650000|2021-05-21 06:47:30|736838.1|734838.1|736836.9|734836.9|736844.4|734844.4|736829.5|734829.5|18
1621579660000|2021-05-21 06:47:40|736836.5|734836.5|736845.6|734845.6|736860|734860|736835|734835|17
1621579670000|2021-05-21 06:47:50|736841.8|734841.8|736828.9|734828.9|736866.9|734866.9|736818.3|734818.3|22
1621579680000|2021-05-21 06:48:00|736836|734836|736863.9|734863.9|736876.5|734876.5|736825|734825|19
1621579690000|2021-05-21 06:48:10|736860.1|734860.1|736872.4|734872.4|736892.3|734892.3|736853.1|734853.1|16
1621579700000|2021-05-21 06:48:20|736862.6|734862.6|736907.2|734907.2|736914.6|734914.6|736859.4|734859.4|14
1621579710000|2021-05-21 06:48:30|736907.5|734907.5|736903.2|734903.2|736919.3|734919.3|736903.2|734903.2|15
1621579720000|2021-05-21 06:48:40|736900.4|734900.4|736925.6|734925.6|736945.3|734945.3|736894.3|734894.3|27
1621579730000|2021-05-21 06:48:50|736935.3|734935.3|736941.9|734941.9|736958|734958|736928.8|734928.8|21
1621579740000|2021-05-21 06:49:00|736954|734954|736908.6|734908.6|736959.5|734959.5|736908.6|734908.6|19
1621579750000|2021-05-21 06:49:10|736938.3|734938.3|736913.8|734913.8|736953.2|734953.2|736887.9|734887.9|22
1621579760000|2021-05-21 06:49:20|736914.6|734914.6|736902.8|734902.8|736973.3|734973.3|736880.5|734880.5|22
1621579770000|2021-05-21 06:49:30|736934.7|734934.7|736979|734979|736979.5|734979.5|736897.1|734897.1|18
1621579780000|2021-05-21 06:49:40|736978.6|734978.6|736935.1|734935.1|736978.6|734978.6|736914|734914|12
1621579790000|2021-05-21 06:49:50|736940.8|734940.8|736899.7|734899.7|736940.9|734940.9|736899.7|734899.7|18
1621579800000|2021-05-21 06:50:00|736879.6|734879.6|736908.2|734908.2|736911.1|734911.1|736879.6|734879.6|18
1621579810000|2021-05-21 06:50:10|736913.2|734913.2|736918.9|734918.9|736923.6|735419.3|736390.2|734899.5|20
1621579820000|2021-05-21 06:50:20|736918.2|734918.2|736902.1|734902.1|736931.9|735432.4|736410.1|734896.1|22
1621579830000|2021-05-21 06:50:30|736898.4|734898.4|736887.7|734887.7|736933.6|735452.8|736415.2|734887.7|23
1621579840000|2021-05-21 06:50:40|736897.2|734897.2|736861.6|734861.6|736897.2|734897.2|736834|734834|26
1621579850000|2021-05-21 06:50:50|736347|735347|736855.9|734855.9|736885.4|735370.5|736347|734851.2|23
1621579860000|2021-05-21 06:51:00|736355.9|735355.9|736356.8|735356.8|736369.6|735369.6|736348.8|735348.8|15
1621579870000|2021-05-21 06:51:10|736357.2|735357.2|736851|734851|736864.5|735366.7|736343.5|734839.2|19
1621579880000|2021-05-21 06:51:20|736868.9|734868.9|736851.7|734851.7|736878.3|735346|736341.5|734829.1|16
1621579890000|2021-05-21 06:51:30|736862.7|734862.7|736836.3|734836.3|736862.7|734862.7|736836.3|734836.3|14
1621579900000|2021-05-21 06:51:40|736846.8|734846.8|736850.6|734850.6|736885.5|734885.5|736821.2|734821.2|20
1621579910000|2021-05-21 06:51:50|736867.2|734867.2|736367.4|735367.4|736911.5|735367.8|736348.5|734844.2|23
1621579920000|2021-05-21 06:52:00|736369.6|735369.6|736378.6|735378.6|736892.1|735395.9|736369.6|734876.3|22
1621579930000|2021-05-21 06:52:10|736896.8|734896.8|736878.1|734878.1|736896.8|735383.2|736368.5|734878.1|11
1621579940000|2021-05-21 06:52:20|736871.7|734871.7|736889|734889|736889.8|734889.8|736871.6|734871.6|17
1621579950000|2021-05-21 06:52:30|736879.3|734879.3|736883.1|734883.1|736889.7|735389.2|736385.1|734877.5|18
1621579960000|2021-05-21 06:52:40|736880.8|734880.8|736847.1|734847.1|736887.6|735375.6|736375.6|734847.1|18
1621579970000|2021-05-21 06:52:50|736860.6|734860.6|736864|734864|736875.3|734875.3|736831.8|734831.8|11
1621579980000|2021-05-21 06:53:00|736840.5|734840.5|736830.7|734830.7|736871.2|734871.2|736820.3|734820.3|21
1621579990000|2021-05-21 06:53:10|736826.7|734826.7|736847|734847|736853.2|734853.2|736808|734808|24
1621580000000|2021-05-21 06:53:20|736848.8|734848.8|736854.8|734854.8|736863.7|734863.7|736803.5|734803.5|21
1621580010000|2021-05-21 06:53:30|736853.7|734853.7|736812|734812|736858.9|734858.9|736812|734812|29
1621580020000|2021-05-21 06:53:40|736831.6|734831.6|736889.8|734889.8|736922.9|734922.9|736763.9|734763.9|22
1621580030000|2021-05-21 06:53:50|736901.5|734901.5|736880|734880|736901.5|734901.5|736877.6|734877.6|13
1621580040000|2021-05-21 06:54:00|736885.3|734885.3|736389.6|735389.6|736885.3|735390.4|736362.3|734875.7|17
1621580050000|2021-05-21 06:54:10|736395.6|735395.6|736903.9|734903.9|736904.1|735406.1|736395.6|734893.3|11
1621580060000|2021-05-21 06:54:20|736934.9|734934.9|736905.1|734905.1|736934.9|734934.9|736882.2|734882.2|13
1621580070000|2021-05-21 06:54:30|736856.7|734856.7|736858.3|734858.3|736908.1|734908.1|736856.7|734856.7|13
1621580080000|2021-05-21 06:54:40|736888.3|734888.3|736842.2|734842.2|736888.3|734888.3|736810.5|734810.5|20
1621580090000|2021-05-21 06:54:50|736870.9|734870.9|736851.7|734851.7|736870.9|734870.9|736843.1|734843.1|20
1621580100000|2021-05-21 06:55:00|736843.1|734843.1|736853.1|734853.1|736871|734871|736806.1|734806.1|20
1621580110000|2021-05-21 06:55:10|736858.3|734858.3|736844.5|734844.5|736858.3|734858.3|736821.1|734821.1|24
1621580120000|2021-05-21 06:55:20|736865.9|734865.9|736808.4|734808.4|736889.6|734889.6|736808.4|734808.4|28
1621580130000|2021-05-21 06:55:30|736819.3|734819.3|736824.6|734824.6|736843.1|734843.1|736808.1|734808.1|22
1621580140000|2021-05-21 06:55:40|736821.3|734821.3|736659.7|734659.7|736829|734829|736659|734659|31
1621580150000|2021-05-21 06:55:50|736696.7|734696.7|736689.8|734689.8|736707.1|734707.1|736669.4|734669.4|21
1621580160000|2021-05-21 06:56:00|736677.6|734677.6|736679|734679|736713.1|734713.1|736655.4|734655.4|26
1621580170000|2021-05-21 06:56:10|736685.4|734685.4|736671.7|734671.7|736706.3|734706.3|736649.1|734649.1|27
1621580180000|2021-05-21 06:56:20|736668.6|734668.6|736667.7|734667.7|736685|734685|736632|734632|30
1621580190000|2021-05-21 06:56:30|736671.5|734671.5|736667|734667|736677.8|734677.8|736652.3|734652.3|29
1621580200000|2021-05-21 06:56:40|736665.4|734665.4|736669.7|734669.7|736677.1|734677.1|736653.6|734653.6|19
1621580210000|2021-05-21 06:56:50|736678.7|734678.7|736680.8|734680.8|736685.6|734685.6|736673.9|734673.9|13
1621580220000|2021-05-21 06:57:00|736658.7|734658.7|736652.8|734652.8|736683.3|734683.3|736638.2|734638.2|17
1621580230000|2021-05-21 06:57:10|736673|734673|736690.8|734690.8|736691.4|734691.4|736645.7|734645.7|23
1621580240000|2021-05-21 06:57:20|736685.2|734685.2|736780.1|734780.1|736780.1|734780.1|736670.5|734670.5|31
1621580250000|2021-05-21 06:57:30|736761.2|734761.2|736779.7|734779.7|736825.3|734825.3|736747.5|734747.5|29
1621580260000|2021-05-21 06:57:40|736821.4|734821.4|736797.3|734797.3|736828.7|734828.7|736770|734770|22
1621580270000|2021-05-21 06:57:50|736790.7|734790.7|736801.5|734801.5|736811.1|734811.1|736767.8|734767.8|22
1621580280000|2021-05-21 06:58:00|736789.9|734789.9|736775.3|734775.3|736793.2|734793.2|736760.6|734760.6|27
1621580290000|2021-05-21 06:58:10|736778.5|734778.5|736791.9|734791.9|736816.3|734816.3|736761.2|734761.2|27
1621580300000|2021-05-21 06:58:20|736799.9|734799.9|736801.1|734801.1|736852.3|734852.3|736785.8|734785.8|25
1621580310000|2021-05-21 06:58:30|736817|734817|736805.7|734805.7|736826.6|734826.6|736776.6|734776.6|32
1621580320000|2021-05-21 06:58:40|736791.5|734791.5|736833.3|734833.3|736835.4|734835.4|736791.5|734791.5|15
1621580330000|2021-05-21 06:58:50|736815|734815|736795.5|734795.5|736824.1|734824.1|736795.5|734795.5|12
1621580340000|2021-05-21 06:59:00|736800.3|734800.3|736883.4|734883.4|736883.4|734883.4|736794.8|734794.8|30
1621580350000|2021-05-21 06:59:10|736900.7|734900.7|736883.7|734883.7|736912.2|734912.2|736834.9|734834.9|32
1621580360000|2021-05-21 06:59:20|736883.8|734883.8|736875.8|734875.8|736909.3|734909.3|736875.8|734875.8|24
1621580370000|2021-05-21 06:59:30|736891.3|734891.3|736956.9|734956.9|736956.9|734956.9|736884.6|734884.6|28
1621580380000|2021-05-21 06:59:40|736941.5|734941.5|736937|734937|736969.7|734969.7|736918.1|734918.1|17
1621580390000|2021-05-21 06:59:50|736934.4|734934.4|736942|734942|736946.8|734946.8|736889.8|734889.8|22
1621580400000|2021-05-21 07:00:00|736921.3|734921.3|737022.2|735022.2|737155.1|735605.8|736377.9|734865.1|40
1621580410000|2021-05-21 07:00:10|737029.4|735029.4|736969.4|734969.4|737088.4|735533.7|736436.8|734859.2|39
1621580420000|2021-05-21 07:00:20|736957.5|734957.5|737121.3|735121.3|737160.7|735638.8|736483.5|734957.5|40
1621580430000|2021-05-21 07:00:30|737119|735119|737401.8|735401.8|737419.2|735770.8|736705.8|735089.9|40
1621580440000|2021-05-21 07:00:40|737421.7|735421.7|737479.3|735479.3|737521.6|735934.1|736934.1|735418.3|40
1621580450000|2021-05-21 07:00:50|737491.7|735491.7|737746.2|735746.2|737772.1|736056.1|737056.1|735476|40
1621580460000|2021-05-21 07:01:00|737746.5|735746.5|737933.2|735933.2|737940.5|735940.5|737746.5|735746.5|40
1621580470000|2021-05-21 07:01:10|737929.2|735929.2|737718.6|735718.6|737935.6|736238.2|737238.2|735639|40
1621580480000|2021-05-21 07:01:20|737721.9|735721.9|737639.1|735639.1|737726.6|736234.9|737107.1|735567.6|38
1621580490000|2021-05-21 07:01:30|737638.5|735638.5|737438.5|735438.5|737643.8|736065.1|736950|735418.3|39
1621580500000|2021-05-21 07:01:40|737439.2|735439.2|737433|735433|737461.5|735951.6|736951.6|735395|37
1621580510000|2021-05-21 07:01:50|737455.2|735455.2|737416.7|735416.7|737466.8|735980.1|736874.5|735383.7|37
1621580520000|2021-05-21 07:02:00|737427.9|735427.9|736868.3|735868.3|737442.1|735943.6|736845.9|735395.7|37
1621580530000|2021-05-21 07:02:10|736875.2|735875.2|737348.8|735348.8|737428.9|735913.9|736850.5|735333.1|37
1621580540000|2021-05-21 07:02:20|737353.3|735353.3|737217.4|735217.4|737368.5|735819.3|736660.2|735150.5|37
1621580550000|2021-05-21 07:02:30|737214.8|735214.8|737110.9|735110.9|737214.8|735662.6|736596|735097.1|37
1621580560000|2021-05-21 07:02:40|736610.2|735610.2|736548.5|735548.5|737151.8|735665.9|736536.4|735045.4|40
1621580570000|2021-05-21 07:02:50|736562.5|735562.5|737130.2|735130.2|737181.4|735720.4|736561.4|735063|39
1621580580000|2021-05-21 07:03:00|737126.9|735126.9|737069.4|735069.4|737137.5|735629.4|736566.1|734985.5|37
1621580590000|2021-05-21 07:03:10|737094.6|735094.6|736967|734967|737134.6|735134.6|736951.4|734951.4|31
1621580600000|2021-05-21 07:03:20|736950|734950|737029.3|735029.3|737070.2|735489.1|736485.4|734949.2|33
1621580610000|2021-05-21 07:03:30|737027.3|735027.3|736544.9|735544.9|737036.4|735548|736459.7|734950|36
1621580620000|2021-05-21 07:03:40|736561.8|735561.8|736614.2|735614.2|737100.5|735614.2|736420.2|734916.9|37
1621580630000|2021-05-21 07:03:50|736599.6|735599.6|736453.8|735453.8|737057|735599.6|736450.8|734939|32
1621580640000|2021-05-21 07:04:00|736455.6|735455.6|736411.7|735411.7|736949.3|735455.6|736396.5|734885.3|34
1621580650000|2021-05-21 07:04:10|736415.1|735415.1|736892.9|734892.9|736917.1|735419.7|736352.4|734842.8|34
1621580660000|2021-05-21 07:04:20|736890.5|734890.5|736413.3|735413.3|736911.9|735431.1|736338.2|734887.7|32
1621580670000|2021-05-21 07:04:30|736418.7|735418.7|736854.3|734854.3|736909.9|735418.7|736352.6|734850.4|34
1621580680000|2021-05-21 07:04:40|736853.2|734853.2|736202.4|735202.4|736853.2|735310.6|736202.4|734804.5|33
1621580690000|2021-05-21 07:04:50|736203.8|735203.8|736192.4|735192.4|736232.5|735232.5|736191.9|735191.9|31
1621580700000|2021-05-21 07:05:00|736189|735189|736246.4|735246.4|736281.9|735281.9|736189|735189|36
1621580710000|2021-05-21 07:05:10|736206.9|735206.9|735989.2|734989.2|736497.9|735237.3|735943.8|734464.4|37
1621580720000|2021-05-21 07:05:20|735993.8|734993.8|736420.7|734420.7|736461.9|734993.8|735862.2|734362.8|36
1621580730000|2021-05-21 07:05:30|736417.3|734417.3|735970.3|734970.3|736465.5|734970.3|735953.5|734412.5|32
1621580740000|2021-05-21 07:05:40|735956|734956|735867.1|734867.1|736296.1|734981.2|735703|734199.7|36
1621580750000|2021-05-21 07:05:50|735871.2|734871.2|735839.2|734839.2|735871.2|734871.2|735826.3|734826.3|31
1621580760000|2021-05-21 07:06:00|735850.9|734850.9|735844.3|734844.3|736262|734853.3|735688.3|734223.9|36
1621580770000|2021-05-21 07:06:10|735847.5|734847.5|735850.2|734850.2|735867|734867|735833.8|734833.8|30
1621580780000|2021-05-21 07:06:20|735851.8|734851.8|735818.3|734818.3|735852.8|734852.8|735816.5|734816.5|30
1621580790000|2021-05-21 07:06:30|735822.7|734822.7|735892.4|734892.4|735892.4|734892.4|735710.8|734710.8|40
1621580800000|2021-05-21 07:06:40|735874.5|734874.5|735692|734692|735877.8|734877.8|735680.8|734680.8|38
1621580810000|2021-05-21 07:06:50|735691.1|734691.1|735689.5|734689.5|735726|734726|735660|734660|39
1621580820000|2021-05-21 07:07:00|735690.5|734690.5|735734.2|734734.2|735746|734746|735677.9|734677.9|39
1621580830000|2021-05-21 07:07:10|735735.2|734735.2|735759.5|734759.5|735774.2|734774.2|735735.2|734735.2|36
1621580840000|2021-05-21 07:07:20|735755.2|734755.2|735846.5|734846.5|735854.3|734854.3|735750.5|734750.5|38
1621580850000|2021-05-21 07:07:30|735850.8|734850.8|735856|734856|735866.5|734866.5|735846.6|734846.6|30
1621580860000|2021-05-21 07:07:40|735847.7|734847.7|735898.9|734898.9|735904|734904|735834|734834|38
1621580870000|2021-05-21 07:07:50|735894.9|734894.9|735932.2|734932.2|735938.2|734938.2|735883.2|734883.2|35
1621580880000|2021-05-21 07:08:00|735931.6|734931.6|736039.8|735039.8|736053.4|735053.4|735914.8|734914.8|38
1621580890000|2021-05-21 07:08:10|736040.5|735040.5|735968.7|734968.7|736086.4|735086.4|735939.8|734939.8|39
1621580900000|2021-05-21 07:08:20|735980.2|734980.2|736020.6|735020.6|736039.3|735039.3|735961|734961|36
1621580910000|2021-05-21 07:08:30|736021|735021|736062|735062|736068.6|735068.6|736021|735021|33
1621580920000|2021-05-21 07:08:40|736052.3|735052.3|735969.6|734969.6|736055.9|735055.9|735969.6|734969.6|33
1621580930000|2021-05-21 07:08:50|735974.7|734974.7|735898.1|734898.1|735987.3|734987.3|735845.4|734845.4|37
1621580940000|2021-05-21 07:09:00|735894.1|734894.1|735933.7|734933.7|735961.4|734961.4|735877.7|734877.7|37
1621580950000|2021-05-21 07:09:10|735943.6|734943.6|735876.2|734876.2|735945.7|734945.7|735874.5|734874.5|35
1621580960000|2021-05-21 07:09:20|735885.8|734885.8|735900.2|734900.2|735902.1|734902.1|735875.3|734875.3|37
1621580970000|2021-05-21 07:09:30|735877.1|734877.1|735872.6|734872.6|735895.2|734895.2|735857.7|734857.7|36
1621580980000|2021-05-21 07:09:40|735875.9|734875.9|735840.4|734840.4|735882.8|734882.8|735835.8|734835.8|22
1621580990000|2021-05-21 07:09:50|735840.6|734840.6|735791|734791|735862.2|734862.2|735763.2|734763.2|35
1621581000000|2021-05-21 07:10:00|735774.7|734774.7|735809.5|734809.5|735842.2|734842.2|735774.7|734774.7|37
1621581010000|2021-05-21 07:10:10|735805.3|734805.3|735812.3|734812.3|735835.8|734835.8|735783.8|734783.8|37
1621581020000|2021-05-21 07:10:20|735812.8|734812.8|735870.9|734870.9|735876.2|734876.2|735782|734782|36
1621581030000|2021-05-21 07:10:30|735872.1|734872.1|735843.2|734843.2|735877.1|734877.1|735805.9|734805.9|38
1621581040000|2021-05-21 07:10:40|735844.5|734844.5|735877|734877|735884.3|734884.3|735844.5|734844.5|36
1621581050000|2021-05-21 07:10:50|735878.5|734878.5|735829.8|734829.8|735904.5|734904.5|735829.6|734829.6|40
1621581060000|2021-05-21 07:11:00|735833|734833|735797|734797|735840.3|734840.3|735797|734797|32
1621581070000|2021-05-21 07:11:10|735798.7|734798.7|735789.9|734789.9|735804.7|734804.7|735787.3|734787.3|26
1621581080000|2021-05-21 07:11:20|735791.6|734791.6|735866.6|734866.6|735879.1|734879.1|735791.3|734791.3|33
1621581090000|2021-05-21 07:11:30|735878.5|734878.5|735900.7|734900.7|735905.4|734905.4|735877|734877|30
1621581100000|2021-05-21 07:11:40|735902.7|734902.7|735938.9|734938.9|735948.3|734948.3|735889.2|734889.2|38
1621581110000|2021-05-21 07:11:50|735939.5|734939.5|735945.4|734945.4|735952.7|734952.7|735933.7|734933.7|36
1621581120000|2021-05-21 07:12:00|735939.9|734939.9|735965|734965|735977.2|734977.2|735939.9|734939.9|32
1621581130000|2021-05-21 07:12:10|735964.1|734964.1|735966.3|734966.3|735973|734973|735957.2|734957.2|24
1621581140000|2021-05-21 07:12:20|735965.1|734965.1|735962.1|734962.1|735966.4|734966.4|735947.4|734947.4|35
1621581150000|2021-05-21 07:12:30|735963.8|734963.8|736088.6|735088.6|736088.6|735088.6|735963.8|734963.8|33
1621581160000|2021-05-21 07:12:40|736086.4|735086.4|736078.8|735078.8|736093.2|735093.2|736069.6|735069.6|26
1621581170000|2021-05-21 07:12:50|736078.5|735078.5|736087.5|735087.5|736100.6|735100.6|736073.1|735073.1|30
1621581180000|2021-05-21 07:13:00|736086.3|735086.3|736087.3|735087.3|736093.4|735093.4|736063.2|735063.2|37
1621581190000|2021-05-21 07:13:10|736089.2|735089.2|736113.6|735113.6|736116.5|735116.5|736083.1|735083.1|34
1621581200000|2021-05-21 07:13:20|736100.7|735100.7|736031.3|735031.3|736104|735104|736030.6|735030.6|34
1621581210000|2021-05-21 07:13:30|736031.1|735031.1|736065.4|735065.4|736065.4|735065.4|736031.1|735031.1|27
1621581220000|2021-05-21 07:13:40|736063.2|735063.2|736079.2|735079.2|736088.3|735088.3|736063.2|735063.2|35
1621581230000|2021-05-21 07:13:50|736080.8|735080.8|735983|734983|736082|735082|735982.8|734982.8|29
1621581240000|2021-05-21 07:14:00|735982.6|734982.6|736014.3|735014.3|736014.3|735014.3|735969.4|734969.4|26
1621581250000|2021-05-21 07:14:10|736011.9|735011.9|736065.4|735065.4|736069.8|735069.8|736011.2|735011.2|30
1621581260000|2021-05-21 07:14:20|736064.4|735064.4|736031.9|735031.9|736064.6|735064.6|736030|735030|34
1621581270000|2021-05-21 07:14:30|736032.4|735032.4|736028.6|735028.6|736035.6|735035.6|736025.5|735025.5|28
1621581280000|2021-05-21 07:14:40|736022.4|735022.4|736031.5|735031.5|736046.6|735046.6|736009.1|735009.1|34
1621581290000|2021-05-21 07:14:50|736524.6|734524.6|735979.7|734979.7|736524.6|735018.1|735979.7|734483.9|34
1621581300000|2021-05-21 07:15:00|735983.5|734983.5|735932.9|734932.9|736514.4|734983.8|735929.7|734463.4|40
1621581310000|2021-05-21 07:15:10|735934.1|734934.1|735781.8|734781.8|735939.4|734939.4|735781.8|734781.8|35
1621581320000|2021-05-21 07:15:20|735774.7|734774.7|736086.7|734086.7|736195.5|734775.9|735579.7|734082.8|40
1621581330000|2021-05-21 07:15:30|736080.5|734080.5|736078.9|734078.9|736086.4|734086.4|736070.5|734070.5|33
1621581340000|2021-05-21 07:15:40|736077.6|734077.6|735606.9|734606.9|736082.1|734655.2|735584.2|734069.8|37
1621581350000|2021-05-21 07:15:50|735602.4|734602.4|735766.7|734766.7|735766.7|734766.7|735595.9|734595.9|35
1621581360000|2021-05-21 07:16:00|735767|734767|735805.9|734805.9|735814.1|734814.1|735731.2|734731.2|38
1621581370000|2021-05-21 07:16:10|735814.4|734814.4|735821.6|734821.6|735847.8|734847.8|735810.8|734810.8|31
1621581380000|2021-05-21 07:16:20|735812.9|734812.9|735835.2|734835.2|735849.4|734849.4|735787.3|734787.3|33
1621581390000|2021-05-21 07:16:30|735834.2|734834.2|735798.3|734798.3|736249.1|734901.6|735712.6|734235.3|36
1621581400000|2021-05-21 07:16:40|735797.2|734797.2|735847.2|734847.2|736335.2|734862.8|735739.6|734214.5|36
1621581410000|2021-05-21 07:16:50|735846.4|734846.4|735760|734760|736274.3|734846.4|735756.5|734255.5|37
1621581420000|2021-05-21 07:17:00|735762.7|734762.7|735727.3|734727.3|736275.1|734767.2|735725.9|734263.6|38
1621581430000|2021-05-21 07:17:10|735733.3|734733.3|735733.8|734733.8|735746.1|734746.1|735722.4|734722.4|34
1621581440000|2021-05-21 07:17:20|735723.9|734723.9|735700.2|734700.2|735732.4|734732.4|735695.4|734695.4|26
1621581450000|2021-05-21 07:17:30|735703.8|734703.8|735657.6|734657.6|736202.1|734705.3|735657.6|734189.8|32
1621581460000|2021-05-21 07:17:40|735656.1|734656.1|735647.1|734647.1|735671.6|734671.6|735647.1|734647.1|22
1621581470000|2021-05-21 07:17:50|735643.6|734643.6|735585.6|734585.6|735643.6|734643.6|735579.9|734579.9|31
1621581480000|2021-05-21 07:18:00|735584.3|734584.3|735433.4|734433.4|735599.9|734599.9|735433.4|734433.4|36
1621581490000|2021-05-21 07:18:10|735419.8|734419.8|735815.9|733815.9|735868.5|734419.8|735172.7|733695|39
1621581500000|2021-05-21 07:18:20|735817.4|733817.4|735416.6|734416.6|735839.3|734431.6|735310.6|733794.2|38
1621581510000|2021-05-21 07:18:30|735428.3|734428.3|735450.5|734450.5|735480.9|734480.9|735428.3|734428.3|28
1621581520000|2021-05-21 07:18:40|735447.9|734447.9|735415.6|734415.6|735452.7|734452.7|735395|734395|33
1621581530000|2021-05-21 07:18:50|735417.6|734417.6|735486.7|734486.7|736104.7|734627.9|735412.9|734093.2|38
1621581540000|2021-05-21 07:19:00|735977.8|733977.8|735511|734511|735986.6|734511|735471.3|733977.8|30
1621581550000|2021-05-21 07:19:10|735508.8|734508.8|735649.7|734649.7|736161.2|734656.7|735499.9|734140.3|34
1621581560000|2021-05-21 07:19:20|735650|734650|735599.2|734599.2|735670.3|734670.3|735588.9|734588.9|34
1621581570000|2021-05-21 07:19:30|735594.1|734594.1|735620|734620|735620|734620|735587.1|734587.1|32
1621581580000|2021-05-21 07:19:40|735639.3|734639.3|735567.1|734567.1|735646.4|734646.4|735553.4|734553.4|38
1621581590000|2021-05-21 07:19:50|735568|734568|735623.4|734623.4|735623.4|734623.4|735541.5|734541.5|32
1621581600000|2021-05-21 07:20:00|735622.7|734622.7|735488.7|734488.7|735622.7|734622.7|735487.4|734487.4|33
1621581610000|2021-05-21 07:20:10|735486.1|734486.1|735576.5|734576.5|735997.9|734579.1|735481|733977.7|34
1621581620000|2021-05-21 07:20:20|735575.7|734575.7|735668.2|734668.2|735679.4|734679.4|735533|734533|37
1621581630000|2021-05-21 07:20:30|735667.4|734667.4|735687.1|734687.1|735703.1|734703.1|735667.4|734667.4|30
1621581640000|2021-05-21 07:20:40|735688.8|734688.8|735704.2|734704.2|735709.2|734709.2|735684.9|734684.9|30
1621581650000|2021-05-21 07:20:50|735705.9|734705.9|735708.7|734708.7|735714.2|734714.2|735691.6|734691.6|32
1621581660000|2021-05-21 07:21:00|735706.3|734706.3|735726.2|734726.2|735728.7|734728.7|735666.5|734666.5|34
1621581670000|2021-05-21 07:21:10|735752|734752|735703.5|734703.5|735762.9|734762.9|735689.6|734689.6|35
1621581680000|2021-05-21 07:21:20|735700.8|734700.8|735709.8|734709.8|735721|734721|735686.3|734686.3|28
1621581690000|2021-05-21 07:21:30|735715.9|734715.9|735671|734671|735715.9|734715.9|735668.8|734668.8|32
1621581700000|2021-05-21 07:21:40|735667.4|734667.4|735812.4|734812.4|735815.5|734815.5|735667.4|734667.4|37
1621581710000|2021-05-21 07:21:50|735807.3|734807.3|735731.6|734731.6|735807.3|734807.3|735725.8|734725.8|33
1621581720000|2021-05-21 07:22:00|735729|734729|735736|734736|735737.3|734737.3|735699.7|734699.7|35
1621581730000|2021-05-21 07:22:10|735731.8|734731.8|735609.9|734609.9|735739.5|734739.5|735586.6|734586.6|35
1621581740000|2021-05-21 07:22:20|735599.1|734599.1|735524.3|734524.3|735634.8|734634.8|735515.9|734515.9|35
1621581750000|2021-05-21 07:22:30|735533.4|734533.4|735554.5|734554.5|735579.2|734579.2|735528.7|734528.7|34
1621581760000|2021-05-21 07:22:40|735547.1|734547.1|735518.8|734518.8|735569|734569|735515.8|734515.8|34
1621581770000|2021-05-21 07:22:50|735522.8|734522.8|735590.4|734590.4|735594.2|734594.2|735522.8|734522.8|38
1621581780000|2021-05-21 07:23:00|735592.8|734592.8|735528.7|734528.7|735592.8|734592.8|735522|734522|36
1621581790000|2021-05-21 07:23:10|735528.1|734528.1|735467.9|734467.9|735528.6|734528.6|735464.4|734464.4|30
1621581800000|2021-05-21 07:23:20|735469|734469|735442.8|734442.8|735475.2|734475.2|735434.2|734434.2|29
1621581810000|2021-05-21 07:23:30|735451.1|734451.1|735441.1|734441.1|735460.6|734460.6|735439.5|734439.5|32
1621581820000|2021-05-21 07:23:40|735441.5|734441.5|735408.7|734408.7|735452|734452|735408.7|734408.7|29
1621581830000|2021-05-21 07:23:50|735406.6|734406.6|735412|734412|735413.8|734413.8|735406.6|734406.6|24
1621581840000|2021-05-21 07:24:00|735410.7|734410.7|735390|734390|735414.3|734414.3|735388.3|734388.3|29
1621581850000|2021-05-21 07:24:10|735391.3|734391.3|735390.9|734390.9|735406.3|734406.3|735365.7|734365.7|30
1621581860000|2021-05-21 07:24:20|735391.9|734391.9|735417|734417|735469.3|734469.3|735390.6|734390.6|38
1621581870000|2021-05-21 07:24:30|735423.2|734423.2|735448.2|734448.2|735448.2|734448.2|735418.9|734418.9|33
1621581880000|2021-05-21 07:24:40|735447.4|734447.4|735451.1|734451.1|735945.6|734456.3|735423.3|733939.9|34
1621581890000|2021-05-21 07:24:50|735449.2|734449.2|735615.3|734615.3|735619.4|734619.4|735446.8|734446.8|33
1621581900000|2021-05-21 07:25:00|735615.6|734615.6|735605.3|734605.3|735623.8|734623.8|735603.7|734603.7|36
1621581910000|2021-05-21 07:25:10|735612.8|734612.8|735571.3|734571.3|735612.8|734612.8|735570|734570|35
1621581920000|2021-05-21 07:25:20|735573.4|734573.4|735559|734559|735591.3|734591.3|735556.3|734556.3|34
1621581930000|2021-05-21 07:25:30|735557.5|734557.5|735788.3|734788.3|735788.3|734788.3|735557.5|734557.5|38
1621581940000|2021-05-21 07:25:40|735792.4|734792.4|735898|734898|735898|734898|735792.3|734792.3|34
1621581950000|2021-05-21 07:25:50|735902.9|734902.9|735828.3|734828.3|735934.8|734934.8|735825.4|734825.4|37
1621581960000|2021-05-21 07:26:00|735822.5|734822.5|735794.3|734794.3|735824.5|734824.5|735792.3|734792.3|38
1621581970000|2021-05-21 07:26:10|735793|734793|735793.7|734793.7|735810.1|734810.1|735783.9|734783.9|36
1621581980000|2021-05-21 07:26:20|735793.8|734793.8|735850.9|734850.9|735850.9|734850.9|735788.7|734788.7|32
1621581990000|2021-05-21 07:26:30|735856.6|734856.6|735899.7|734899.7|735908.9|734908.9|735856.6|734856.6|32
1621582000000|2021-05-21 07:26:40|735899.2|734899.2|735893.3|734893.3|735902.1|734902.1|735889.1|734889.1|23
1621582010000|2021-05-21 07:26:50|735891.2|734891.2|735855.6|734855.6|735891.2|734891.2|735855.6|734855.6|31
1621582020000|2021-05-21 07:27:00|735857.4|734857.4|735859.2|734859.2|735868.4|734868.4|735839.2|734839.2|36
1621582030000|2021-05-21 07:27:10|735861|734861|735852.6|734852.6|735888|734888|735849.6|734849.6|33
1621582040000|2021-05-21 07:27:20|735859|734859|735759.1|734759.1|735860.6|734860.6|735758.7|734758.7|32
1621582050000|2021-05-21 07:27:30|735759.9|734759.9|735744.4|734744.4|735759.9|734759.9|735742.6|734742.6|31
1621582060000|2021-05-21 07:27:40|735745.8|734745.8|735758.2|734758.2|735758.2|734758.2|735687.5|734687.5|36
1621582070000|2021-05-21 07:27:50|735759.6|734759.6|735762.8|734762.8|735767.3|734767.3|735758.3|734758.3|29
1621582080000|2021-05-21 07:28:00|735765.9|734765.9|735760.7|734760.7|735768.2|734768.2|735760.2|734760.2|14
1621582090000|2021-05-21 07:28:10|735756.2|734756.2|735744.9|734744.9|735756.2|734756.2|735728.6|734728.6|27
1621582100000|2021-05-21 07:28:20|735744.7|734744.7|735737.5|734737.5|735748.2|734748.2|735734.4|734734.4|31
1621582110000|2021-05-21 07:28:30|735738.3|734738.3|735740.3|734740.3|735742.1|734742.1|735733.9|734733.9|30
1621582120000|2021-05-21 07:28:40|735737.6|734737.6|735689|734689|735741.2|734741.2|735688.9|734688.9|30
1621582130000|2021-05-21 07:28:50|735690.9|734690.9|735641.9|734641.9|735690.9|734690.9|735635.6|734635.6|28
1621582140000|2021-05-21 07:29:00|735643.1|734643.1|735729.9|734729.9|735735.4|734735.4|735638.3|734638.3|29
1621582150000|2021-05-21 07:29:10|735729.3|734729.3|735693.9|734693.9|735729.3|734729.3|735681.2|734681.2|33
1621582160000|2021-05-21 07:29:20|735690.2|734690.2|735729.1|734729.1|735737.2|734737.2|735686.4|734686.4|31
1621582170000|2021-05-21 07:29:30|735729.7|734729.7|735813.9|734813.9|735824.3|734824.3|735723.9|734723.9|35
1621582180000|2021-05-21 07:29:40|735813.4|734813.4|735827.4|734827.4|735831.1|734831.1|735808.2|734808.2|31
1621582190000|2021-05-21 07:29:50|735825.9|734825.9|735843.7|734843.7|735848.4|734848.4|735822.5|734822.5|31
1621582200000|2021-05-21 07:30:00|735844.4|734844.4|735933.7|734933.7|736430.5|734964.2|735844.4|734364.2|38
1621582210000|2021-05-21 07:30:10|735941.5|734941.5|735944.8|734944.8|735953.1|734953.1|735925.9|734925.9|30
1621582220000|2021-05-21 07:30:20|735938.2|734938.2|736156.7|735156.7|736161.1|735161.1|735922.4|734922.4|36
1621582230000|2021-05-21 07:30:30|736156.3|735156.3|736245.6|735245.6|736735.1|735255.8|736156.3|734713.7|36
1621582240000|2021-05-21 07:30:40|736245.2|735245.2|736228.4|735228.4|736750.6|735245.2|736199.4|734746.6|38
1621582250000|2021-05-21 07:30:50|736229.7|735229.7|736199.7|735199.7|736229.7|735229.7|736199.6|735199.6|36
1621582260000|2021-05-21 07:31:00|736199.5|735199.5|736160.9|735160.9|736222.4|735222.4|736160.9|735160.9|36
1621582270000|2021-05-21 07:31:10|736155.8|735155.8|736164.3|735164.3|736167|735167|736102.9|735102.9|37
1621582280000|2021-05-21 07:31:20|736162.4|735162.4|736213.7|735213.7|736213.7|735213.7|736162.4|735162.4|36
1621582290000|2021-05-21 07:31:30|736217|735217|736229.4|735229.4|736246.6|735246.6|736213.1|735213.1|38
1621582300000|2021-05-21 07:31:40|736231.8|735231.8|736221.8|735221.8|736232.6|735232.6|736215.9|735215.9|32
1621582310000|2021-05-21 07:31:50|736225.3|735225.3|736224.5|735224.5|736234|735234|736214.8|735214.8|34
1621582320000|2021-05-21 07:32:00|736220.2|735220.2|736329.1|735329.1|736344.1|735344.1|736218.5|735218.5|33
1621582330000|2021-05-21 07:32:10|736323.8|735323.8|736320|735320|736349.2|735349.2|736302.5|735302.5|36
1621582340000|2021-05-21 07:32:20|736322.1|735322.1|736336.6|735336.6|736362.5|735362.5|736255.5|735255.5|38
1621582350000|2021-05-21 07:32:30|736344.6|735344.6|736344.4|735344.4|736379.9|735379.9|736343.5|735343.5|33
1621582360000|2021-05-21 07:32:40|736323.5|735323.5|736272.8|735272.8|736333.6|735333.6|736272.8|735272.8|38
1621582370000|2021-05-21 07:32:50|736270.4|735270.4|736196.9|735196.9|736325.4|735325.4|736196.9|735196.9|38
1621582380000|2021-05-21 07:33:00|736201.5|735201.5|736248.3|735248.3|736259.9|735259.9|736200.5|735200.5|35
1621582390000|2021-05-21 07:33:10|736219.9|735219.9|736150.2|735150.2|736219.9|735219.9|736119.3|735119.3|37
1621582400000|2021-05-21 07:33:20|736150.5|735150.5|736217.9|735217.9|736217.9|735217.9|736143.8|735143.8|36
1621582410000|2021-05-21 07:33:30|736163.5|735163.5|736064.9|735064.9|736163.5|735163.5|736063.5|735063.5|38
1621582420000|2021-05-21 07:33:40|736067.3|735067.3|736073.1|735073.1|736180.1|735180.1|736054.9|735054.9|36
1621582430000|2021-05-21 07:33:50|736073.5|735073.5|736140.3|735140.3|736143.4|735143.4|736063.9|735063.9|24
1621582440000|2021-05-21 07:34:00|736157.2|735157.2|736041|735041|736161.3|735161.3|736032|735032|34
1621582450000|2021-05-21 07:34:10|736042.5|735042.5|736081.6|735081.6|736086.1|735086.1|736023.9|735023.9|35
1621582460000|2021-05-21 07:34:20|736085|735085|736056.4|735056.4|736117.4|735117.4|736056.4|735056.4|38
1621582470000|2021-05-21 07:34:30|736055|735055|736081.3|735081.3|736100.3|735100.3|736049.9|735049.9|36
1621582480000|2021-05-21 07:34:40|736084.9|735084.9|736120.2|735120.2|736129.3|735129.3|736078.4|735078.4|37
1621582490000|2021-05-21 07:34:50|736117.6|735117.6|736107.5|735107.5|736117.7|735117.7|736076.8|735076.8|35
1621582500000|2021-05-21 07:35:00|736107.4|735107.4|736146.5|735146.5|736167.5|735167.5|736104.9|735104.9|37
1621582510000|2021-05-21 07:35:10|736145.4|735145.4|736115.3|735115.3|736145.4|735145.4|736112.2|735112.2|28
1621582520000|2021-05-21 07:35:20|736111.4|735111.4|736113.9|735113.9|736135.5|735135.5|736108|735108|26
1621582530000|2021-05-21 07:35:30|736114|735114|736047.6|735047.6|736115.5|735115.5|736036.1|735036.1|34
1621582540000|2021-05-21 07:35:40|736048.9|735048.9|736059.3|735059.3|736060.7|735060.7|736048.9|735048.9|25
1621582550000|2021-05-21 07:35:50|736059|735059|736060.6|735060.6|736063.5|735063.5|736055.2|735055.2|21
1621582560000|2021-05-21 07:36:00|736060.3|735060.3|736165.4|735165.4|736165.5|735165.5|736059.7|735059.7|30
1621582570000|2021-05-21 07:36:10|736162.9|735162.9|736090.5|735090.5|736163.8|735163.8|736083.2|735083.2|33
1621582580000|2021-05-21 07:36:20|736081.3|735081.3|736117.5|735117.5|736124|735124|736061.3|735061.3|36
1621582590000|2021-05-21 07:36:30|736117.7|735117.7|736105.4|735105.4|736149.2|735149.2|736100.1|735100.1|30
1621582600000|2021-05-21 07:36:40|736105.9|735105.9|736092.1|735092.1|736149.3|735149.3|736086.3|735086.3|30
1621582610000|2021-05-21 07:36:50|736079.1|735079.1|735804.6|734804.6|736079.1|735079.1|735801.3|734801.3|34
1621582620000|2021-05-21 07:37:00|735785.2|734785.2|735724.6|734724.6|736254.6|734789.2|735719|734222.7|37
1621582630000|2021-05-21 07:37:10|735745.8|734745.8|735737.3|734737.3|735764.1|734764.1|735735.4|734735.4|32
1621582640000|2021-05-21 07:37:20|735741.1|734741.1|735792.6|734792.6|736239.1|734796.4|735675.2|734234.4|38
1621582650000|2021-05-21 07:37:30|735781.9|734781.9|735816.8|734816.8|735840.5|734840.5|735774.4|734774.4|36
1621582660000|2021-05-21 07:37:40|735819.5|734819.5|735780.3|734780.3|735819.5|734819.5|735754.6|734754.6|32
1621582670000|2021-05-21 07:37:50|735780.7|734780.7|735789.2|734789.2|735804|734804|735769.6|734769.6|36
1621582680000|2021-05-21 07:38:00|735789.4|734789.4|735849|734849|735870.6|734870.6|735788.5|734788.5|37
1621582690000|2021-05-21 07:38:10|735849.4|734849.4|735701.8|734701.8|735854.7|734854.7|735687.5|734687.5|29
1621582700000|2021-05-21 07:38:20|735706|734706|735707.1|734707.1|735713.1|734713.1|735686.4|734686.4|27
1621582710000|2021-05-21 07:38:30|735703.9|734703.9|735745.5|734745.5|736247.7|734748|735703.3|734247.7|24
1621582720000|2021-05-21 07:38:40|735745|734745|735833.4|734833.4|735833.4|734833.4|735745|734745|30
1621582730000|2021-05-21 07:38:50|735833|734833|735890.2|734890.2|735890.2|734890.2|735826|734826|32
1621582740000|2021-05-21 07:39:00|735883.6|734883.6|735854.2|734854.2|735883.6|734883.6|735843.3|734843.3|34
1621582750000|2021-05-21 07:39:10|735859|734859|735883.6|734883.6|735890.4|734890.4|735855.6|734855.6|37
1621582760000|2021-05-21 07:39:20|735884.3|734884.3|735846.1|734846.1|735902.5|734902.5|735846.1|734846.1|36
1621582770000|2021-05-21 07:39:30|735834.5|734834.5|735883.1|734883.1|736327.8|734895|735814|734319.5|35
1621582780000|2021-05-21 07:39:40|735881.6|734881.6|735931.7|734931.7|735943.3|734943.3|735881|734881|36
1621582790000|2021-05-21 07:39:50|735920.8|734920.8|736005.6|735005.6|736008|735008|735918.2|734918.2|29
1621582800000|2021-05-21 07:40:00|736004.4|735004.4|736060|735060|736075|735075|736004.4|735004.4|38
1621582810000|2021-05-21 07:40:10|736065|735065|736081.8|735081.8|736116.1|735116.1|736051.5|735051.5|32
1621582820000|2021-05-21 07:40:20|736088.6|735088.6|736077.9|735077.9|736098.9|735098.9|736057.3|735057.3|37
1621582830000|2021-05-21 07:40:30|736085.3|735085.3|736093|735093|736574|735112.6|736067|734568.6|30
1621582840000|2021-05-21 07:40:40|736091|735091|736075.8|735075.8|736118.4|735118.4|736031.1|735031.1|35
1621582850000|2021-05-21 07:40:50|736087.3|735087.3|736054.6|735054.6|736097.6|735097.6|736054.2|735054.2|35
1621582860000|2021-05-21 07:41:00|736058.1|735058.1|736023.4|735023.4|736059.1|735059.1|736017.9|735017.9|34
1621582870000|2021-05-21 07:41:10|736024.4|735024.4|736072.3|735072.3|736072.3|735072.3|736021.9|735021.9|29
1621582880000|2021-05-21 07:41:20|736070.9|735070.9|736111.7|735111.7|736133.5|735133.5|736066.1|735066.1|35
1621582890000|2021-05-21 07:41:30|736124.3|735124.3|736133.9|735133.9|736146.3|735146.3|736122.5|735122.5|34
1621582900000|2021-05-21 07:41:40|736136.6|735136.6|736144.3|735144.3|736144.3|735144.3|736127.9|735127.9|27
1621582910000|2021-05-21 07:41:50|736145.3|735145.3|736073.2|735073.2|736157.3|735157.3|736070.1|735070.1|31
1621582920000|2021-05-21 07:42:00|736072.3|735072.3|736058.7|735058.7|736072.3|735072.3|736046.8|735046.8|32
1621582930000|2021-05-21 07:42:10|736061.6|735061.6|736057.5|735057.5|736061.6|735061.6|736026.4|735026.4|39
1621582940000|2021-05-21 07:42:20|736552.5|734552.5|736072.8|735072.8|736552.5|735085.3|736044.6|734552.5|32
1621582950000|2021-05-21 07:42:30|736071.1|735071.1|736059.7|735059.7|736072|735072|736043.7|735043.7|26
1621582960000|2021-05-21 07:42:40|736064.4|735064.4|736124.9|735124.9|736142|735142|736064.4|735064.4|30
1621582970000|2021-05-21 07:42:50|736125.6|735125.6|736126.4|735126.4|736130.2|735130.2|736118.9|735118.9|23
1621582980000|2021-05-21 07:43:00|736129.6|735129.6|736145.2|735145.2|736148.9|735148.9|736127.3|735127.3|28
1621582990000|2021-05-21 07:43:10|736144.2|735144.2|736138.5|735138.5|736145.9|735145.9|736121.2|735121.2|32
1621583000000|2021-05-21 07:43:20|736136|735136|736139.6|735139.6|736146.7|735146.7|736134.8|735134.8|30
1621583010000|2021-05-21 07:43:30|736141.7|735141.7|736142.7|735142.7|736148.1|735148.1|736137.7|735137.7|24
1621583020000|2021-05-21 07:43:40|736142.5|735142.5|736142.5|735142.5|736146.6|735146.6|736136.9|735136.9|23
1621583030000|2021-05-21 07:43:50|736143.1|735143.1|736145.6|735145.6|736168.3|735168.3|736136.2|735136.2|29
1621583040000|2021-05-21 07:44:00|736141.5|735141.5|736088.8|735088.8|736146.3|735146.3|736085.8|735085.8|34
1621583050000|2021-05-21 07:44:10|736090.9|735090.9|736104.1|735104.1|736104.1|735104.1|736038.1|735038.1|31
1621583060000|2021-05-21 07:44:20|736115.1|735115.1|736128.3|735128.3|736131.2|735131.2|736099.4|735099.4|34
1621583070000|2021-05-21 07:44:30|736126.4|735126.4|736219.3|735219.3|736219.3|735219.3|736071.3|735071.3|30
1621583080000|2021-05-21 07:44:40|736219.2|735219.2|736216.5|735216.5|736220.5|735220.5|736210.2|735210.2|28
1621583090000|2021-05-21 07:44:50|736216.3|735216.3|736212.4|735212.4|736217.1|735217.1|736207.3|735207.3|25
1621583100000|2021-05-21 07:45:00|736219.3|735219.3|736266.7|735266.7|736298.4|735298.4|736219.3|735219.3|36
1621583110000|2021-05-21 07:45:10|736261.4|735261.4|736250.1|735250.1|736269.4|735269.4|736242.8|735242.8|29
1621583120000|2021-05-21 07:45:20|736250.7|735250.7|736319.9|735319.9|736321.7|735321.7|736249.7|735249.7|34
1621583130000|2021-05-21 07:45:30|736318.8|735318.8|736330|735330|736339.9|735339.9|736316|735316|31
1621583140000|2021-05-21 07:45:40|736329.7|735329.7|736319.4|735319.4|736329.7|735329.7|736319.4|735319.4|25
1621583150000|2021-05-21 07:45:50|736320.1|735320.1|736333|735333|736333|735333|736318.2|735318.2|31
1621583160000|2021-05-21 07:46:00|736333.7|735333.7|736328.7|735328.7|736336.3|735336.3|736318.1|735318.1|31
1621583170000|2021-05-21 07:46:10|736333.3|735333.3|736344.9|735344.9|736347.3|735347.3|736323.3|735323.3|30
1621583180000|2021-05-21 07:46:20|736346|735346|736384.7|735384.7|736384.7|735384.7|736333.9|735333.9|27
1621583190000|2021-05-21 07:46:30|736385.3|735385.3|736448.3|735448.3|736451.9|735451.9|736353.4|735353.4|33
1621583200000|2021-05-21 07:46:40|736450.2|735450.2|736482.3|735482.3|736493.7|735493.7|736444.1|735444.1|31
1621583210000|2021-05-21 07:46:50|736479|735479|736322.5|735322.5|736815.3|735480.8|736322.5|734815|35
1621583220000|2021-05-21 07:47:00|736320.7|735320.7|736302.9|735302.9|736334.5|735334.5|736302.9|735302.9|38
1621583230000|2021-05-21 07:47:10|736302.6|735302.6|736315.3|735315.3|736329.9|735329.9|736292.2|735292.2|27
1621583240000|2021-05-21 07:47:20|736323.5|735323.5|736327.4|735327.4|736345.2|735345.2|736315.9|735315.9|26
1621583250000|2021-05-21 07:47:30|736330.5|735330.5|736343.6|735343.6|736343.6|735343.6|736319.1|735319.1|27
1621583260000|2021-05-21 07:47:40|736337.8|735337.8|736329.8|735329.8|736345|735345|736319.6|735319.6|32
1621583270000|2021-05-21 07:47:50|736329.9|735329.9|736319.3|735319.3|736333.7|735333.7|736309.2|735309.2|36
1621583280000|2021-05-21 07:48:00|736323.6|735323.6|736313.5|735313.5|736324.5|735324.5|736305.2|735305.2|33
1621583290000|2021-05-21 07:48:10|736312.3|735312.3|736239.5|735239.5|736327.1|735327.1|736233.6|735233.6|38
1621583300000|2021-05-21 07:48:20|736236.5|735236.5|736282.7|735282.7|736790.3|735290.5|736231.7|734784.7|37
1621583310000|2021-05-21 07:48:30|736282.5|735282.5|736291.2|735291.2|736327.7|735327.7|736276.1|735276.1|34
1621583320000|2021-05-21 07:48:40|736290.4|735290.4|736366.4|735366.4|736366.4|735366.4|736290.4|735290.4|36
1621583330000|2021-05-21 07:48:50|736371.3|735371.3|736373.6|735373.6|736396.8|735396.8|736366.1|735366.1|33
1621583340000|2021-05-21 07:49:00|736372.9|735372.9|736913.5|734913.5|736919.6|735459.3|736372.9|734905.5|39
1621583350000|2021-05-21 07:49:10|736419.7|735419.7|736344.2|735344.2|736419.7|735419.7|736292.7|735292.7|34
1621583360000|2021-05-21 07:49:20|736345|735345|736355.3|735355.3|736355.3|735355.3|736264.5|735264.5|34
1621583370000|2021-05-21 07:49:30|736352.8|735352.8|736328.7|735328.7|736352.8|735352.8|736322.3|735322.3|28
1621583380000|2021-05-21 07:49:40|736331.1|735331.1|736343.9|735343.9|736348.5|735348.5|736326.7|735326.7|25
1621583390000|2021-05-21 07:49:50|736340.4|735340.4|736346.6|735346.6|736349|735349|736325.8|735325.8|25
1621583400000|2021-05-21 07:50:00|736348.1|735348.1|736326.3|735326.3|736361|735361|736308.8|735308.8|34
1621583410000|2021-05-21 07:50:10|736325.6|735325.6|736311.6|735311.6|736330.4|735330.4|736300.1|735300.1|34
1621583420000|2021-05-21 07:50:20|736327.7|735327.7|736310.8|735310.8|736329.5|735329.5|736310.8|735310.8|35
1621583430000|2021-05-21 07:50:30|736310.9|735310.9|736296.5|735296.5|736323.1|735323.1|736296.5|735296.5|33
1621583440000|2021-05-21 07:50:40|736297.6|735297.6|736356.9|735356.9|736364.6|735364.6|736297.6|735297.6|37
1621583450000|2021-05-21 07:50:50|736356.6|735356.6|736339.5|735339.5|736368.3|735368.3|736328.5|735328.5|30
1621583460000|2021-05-21 07:51:00|736337|735337|736330.8|735330.8|736345|735345|736324.6|735324.6|31
1621583470000|2021-05-21 07:51:10|736330.7|735330.7|736321|735321|736337.2|735337.2|736305|735305|32
1621583480000|2021-05-21 07:51:20|736315.8|735315.8|736279.3|735279.3|736315.8|735315.8|736268|735268|27
1621583490000|2021-05-21 07:51:30|736277.8|735277.8|736215.5|735215.5|736279.2|735279.2|736209.9|735209.9|25
1621583500000|2021-05-21 07:51:40|736217|735217|736338.9|735338.9|736363.3|735363.3|736217|735217|32
1621583510000|2021-05-21 07:51:50|736337.9|735337.9|736355.2|735355.2|736369.6|735369.6|736336.9|735336.9|19
1621583520000|2021-05-21 07:52:00|736349.1|735349.1|736354.3|735354.3|736369.5|735369.5|736349.1|735349.1|28
1621583530000|2021-05-21 07:52:10|736355|735355|736360.1|735360.1|736365.3|735365.3|736354.8|735354.8|21
1621583540000|2021-05-21 07:52:20|736361.2|735361.2|736360.4|735360.4|736367.3|735367.3|736354.8|735354.8|17
1621583550000|2021-05-21 07:52:30|736361.2|735361.2|736364.9|735364.9|736364.9|735364.9|736354.9|735354.9|21
1621583560000|2021-05-21 07:52:40|736363.2|735363.2|736375.1|735375.1|736378|735378|736360.5|735360.5|24
1621583570000|2021-05-21 07:52:50|736379.6|735379.6|736400.2|735400.2|736409.5|735409.5|736372.4|735372.4|31
1621583580000|2021-05-21 07:53:00|736406.9|735406.9|736417.7|735417.7|736421.2|735421.2|736400.1|735400.1|28
1621583590000|2021-05-21 07:53:10|736418.6|735418.6|736416|735416|736424.7|735424.7|736416|735416|16
1621583600000|2021-05-21 07:53:20|736416.3|735416.3|736389.6|735389.6|736424.5|735424.5|736374.5|735374.5|24
1621583610000|2021-05-21 07:53:30|736384.7|735384.7|736429.7|735429.7|736432.7|735432.7|736381.2|735381.2|21
1621583620000|2021-05-21 07:53:40|736432.8|735432.8|736397|735397|736439.6|735439.6|736394.1|735394.1|27
1621583630000|2021-05-21 07:53:50|736386.3|735386.3|736374.3|735374.3|736390.7|735390.7|736364.2|735364.2|33
1621583640000|2021-05-21 07:54:00|736375.8|735375.8|736396.8|735396.8|736396.8|735396.8|736364.3|735364.3|32
1621583650000|2021-05-21 07:54:10|736378.5|735378.5|736354.4|735354.4|736379.8|735379.8|736353.5|735353.5|22
1621583660000|2021-05-21 07:54:20|736353.5|735353.5|736322.9|735322.9|736353.5|735353.5|736307.5|735307.5|30
1621583670000|2021-05-21 07:54:30|736329.9|735329.9|736316.1|735316.1|736335.4|735335.4|736308|735308|30
1621583680000|2021-05-21 07:54:40|736317.5|735317.5|736307.8|735307.8|736321.4|735321.4|736290.3|735290.3|27
1621583690000|2021-05-21 07:54:50|736300.5|735300.5|736214.4|735214.4|736335.5|735335.5|736209.5|735209.5|38
1621583700000|2021-05-21 07:55:00|736212.6|735212.6|736259.1|735259.1|736260|735260|736209.7|735209.7|35
1621583710000|2021-05-21 07:55:10|736259.2|735259.2|736259.2|735259.2|736294.2|735294.2|736257.7|735257.7|31
1621583720000|2021-05-21 07:55:20|736252.1|735252.1|736240.2|735240.2|736255.9|735255.9|736223.2|735223.2|32
1621583730000|2021-05-21 07:55:30|736238.9|735238.9|736243.3|735243.3|736244.9|735244.9|736227.3|735227.3|21
1621583740000|2021-05-21 07:55:40|736243.9|735243.9|736245.1|735245.1|736245.7|735245.7|736235|735235|27
1621583750000|2021-05-21 07:55:50|736244.3|735244.3|736243.1|735243.1|736244.5|735244.5|736235.4|735235.4|14
1621583760000|2021-05-21 07:56:00|736243.6|735243.6|736240.4|735240.4|736245|735245|736235.3|735235.3|19
1621583770000|2021-05-21 07:56:10|736241.4|735241.4|736240.7|735240.7|736249.2|735249.2|736232.2|735232.2|27
1621583780000|2021-05-21 07:56:20|736238.4|735238.4|736243.5|735243.5|736280.9|735280.9|736235.7|735235.7|26
1621583790000|2021-05-21 07:56:30|736243.3|735243.3|736252.5|735252.5|736255.4|735255.4|736220.5|735220.5|29
1621583800000|2021-05-21 07:56:40|736253.8|735253.8|736248.1|735248.1|736253.9|735253.9|736237.8|735237.8|25
1621583810000|2021-05-21 07:56:50|736246.9|735246.9|736248|735248|736249.8|735249.8|736240.8|735240.8|17
1621583820000|2021-05-21 07:57:00|736243|735243|736135.3|735135.3|736244.8|735244.8|736130.2|735130.2|22
1621583830000|2021-05-21 07:57:10|736135.9|735135.9|736141.3|735141.3|736152.5|735152.5|736135.9|735135.9|27
1621583840000|2021-05-21 07:57:20|736141.1|735141.1|736134.6|735134.6|736151.1|735151.1|736133.7|735133.7|23
1621583850000|2021-05-21 07:57:30|736132.3|735132.3|736139|735139|736143.3|735143.3|736088.9|735088.9|28
1621583860000|2021-05-21 07:57:40|736138|735138|736144.8|735144.8|736144.8|735144.8|736136|735136|11
1621583870000|2021-05-21 07:57:50|736144.1|735144.1|736080.8|735080.8|736146.4|735146.4|736071.5|735071.5|23
1621583880000|2021-05-21 07:58:00|736076.6|735076.6|736105.2|735105.2|736115|735115|736068|735068|29
1621583890000|2021-05-21 07:58:10|736104|735104|736105|735105|736125.8|735125.8|736104|735104|27
1621583900000|2021-05-21 07:58:20|736102.3|735102.3|736105|735105|736109.1|735109.1|736091.7|735091.7|27
1621583910000|2021-05-21 07:58:30|736104.3|735104.3|736130.2|735130.2|736139|735139|736097.3|735097.3|29
1621583920000|2021-05-21 07:58:40|736134.2|735134.2|736145.8|735145.8|736150.9|735150.9|736129.8|735129.8|24
1621583930000|2021-05-21 07:58:50|736145.1|735145.1|736219.7|735219.7|736683|735225.1|736145.1|734670.5|35
1621583940000|2021-05-21 07:59:00|736212.8|735212.8|736240.2|735240.2|736240.2|735240.2|736208.4|735208.4|30
1621583950000|2021-05-21 07:59:10|736238.9|735238.9|736238.6|735238.6|736243|735243|736228.3|735228.3|21
1621583960000|2021-05-21 07:59:20|736238.3|735238.3|736238.7|735238.7|736240.2|735240.2|736228.7|735228.7|22
1621583970000|2021-05-21 07:59:30|736239.3|735239.3|736246.3|735246.3|736253.7|735253.7|736233.5|735233.5|28
1621583980000|2021-05-21 07:59:40|736246.9|735246.9|736230.6|735230.6|736254.8|735254.8|736224.9|735224.9|32
1621583990000|2021-05-21 07:59:50|736229.2|735229.2|736237.9|735237.9|736738.7|735251.2|736229|734735|32
1621584000000|2021-05-21 08:00:00|736236.3|735236.3|736246.4|735246.4|736253.5|735253.5|736232|735232|25
1621584010000|2021-05-21 08:00:10|736246.8|735246.8|736249.6|735249.6|736255.4|735255.4|736243.7|735243.7|19
1621584020000|2021-05-21 08:00:20|736245.3|735245.3|736242.5|735242.5|736278.9|735278.9|736242.5|735242.5|22
1621584030000|2021-05-21 08:00:30|736250.4|735250.4|736172.5|735172.5|736250.4|735250.4|736172.5|735172.5|32
1621584040000|2021-05-21 08:00:40|736171.8|735171.8|736175.2|735175.2|736658.5|735191.6|736155.9|734658.5|30
1621584050000|2021-05-21 08:00:50|736173.7|735173.7|736204.4|735204.4|736204.4|735204.4|736170.2|735170.2|31
1621584060000|2021-05-21 08:01:00|736203.1|735203.1|736170.5|735170.5|736203.1|735203.1|736168.5|735168.5|31
1621584070000|2021-05-21 08:01:10|736173.3|735173.3|736143.6|735143.6|736173.3|735173.3|736143.6|735143.6|27
1621584080000|2021-05-21 08:01:20|736144|735144|736144|735144|736158.1|735158.1|736142|735142|25
1621584090000|2021-05-21 08:01:30|736143.8|735143.8|736152.3|735152.3|736157.4|735157.4|736134.5|735134.5|32
1621584100000|2021-05-21 08:01:40|736154.5|735154.5|736110|735110|736165|735165|736110|735110|24
1621584110000|2021-05-21 08:01:50|736112|735112|736102.7|735102.7|736119.3|735119.3|736098.7|735098.7|25
1621584120000|2021-05-21 08:02:00|736116.1|735116.1|736146.5|735146.5|736153.2|735153.2|736103.3|735103.3|28
1621584130000|2021-05-21 08:02:10|736142.7|735142.7|736149.5|735149.5|736176|735176|736139.4|735139.4|33
1621584140000|2021-05-21 08:02:20|736149.7|735149.7|736137|735137|736162.6|735162.6|736137|735137|24
1621584150000|2021-05-21 08:02:30|736145.1|735145.1|736097|735097|736145.1|735145.1|736081.7|735081.7|30
1621584160000|2021-05-21 08:02:40|736093.3|735093.3|736165.3|735165.3|736192.2|735192.2|736093.3|735093.3|32
1621584170000|2021-05-21 08:02:50|736156.1|735156.1|736170.4|735170.4|736175.8|735175.8|736142.4|735142.4|29
1621584180000|2021-05-21 08:03:00|736170.9|735170.9|736160.7|735160.7|736181.8|735181.8|736153.3|735153.3|29
1621584190000|2021-05-21 08:03:10|736164.4|735164.4|736148.4|735148.4|736177.4|735177.4|736147.8|735147.8|30
1621584200000|2021-05-21 08:03:20|736149.4|735149.4|736232.8|735232.8|736241.4|735241.4|736149.4|735149.4|30
1621584210000|2021-05-21 08:03:30|736234.3|735234.3|736277.5|735277.5|736287.1|735287.1|736234.3|735234.3|34
1621584220000|2021-05-21 08:03:40|736289.7|735289.7|736276.4|735276.4|736289.7|735289.7|736272.3|735272.3|32
1621584230000|2021-05-21 08:03:50|736276.5|735276.5|736264.4|735264.4|736279|735279|736261.9|735261.9|25
1621584240000|2021-05-21 08:04:00|736265.4|735265.4|736464|735464|736470|735470|736256|735256|27
1621584250000|2021-05-21 08:04:10|736463|735463|736451.2|735451.2|736476|735476|736450.6|735450.6|33
1621584260000|2021-05-21 08:04:20|736459.3|735459.3|736457.9|735457.9|736467.3|735467.3|736409|735409|30
1621584270000|2021-05-21 08:04:30|736456.6|735456.6|736470.1|735470.1|736473.2|735473.2|736455.4|735455.4|29
1621584280000|2021-05-21 08:04:40|736469|735469|736469.3|735469.3|736472|735472|736465|735465|21
1621584290000|2021-05-21 08:04:50|736469.2|735469.2|736656.2|735656.2|736663.7|735663.7|736469|735469|38
1621584300000|2021-05-21 08:05:00|736658.2|735658.2|736675.5|735675.5|736758.9|735758.9|736635.4|735635.4|40
1621584310000|2021-05-21 08:05:10|736670.6|735670.6|736657.4|735657.4|736677.9|735677.9|736651.4|735651.4|38
1621584320000|2021-05-21 08:05:20|736656.3|735656.3|736563.7|735563.7|736670.1|735670.1|736563.7|735563.7|36
1621584330000|2021-05-21 08:05:30|736561.4|735561.4|736574.2|735574.2|736603.2|735603.2|736561.4|735561.4|30
1621584340000|2021-05-21 08:05:40|736576.2|735576.2|736488.6|735488.6|736577.1|735577.1|736447.4|735447.4|36
1621584350000|2021-05-21 08:05:50|736478.1|735478.1|736337.6|735337.6|736481|735481|736300|735300|34
1621584360000|2021-05-21 08:06:00|736333.5|735333.5|736453.2|735453.2|736453.2|735453.2|736333.5|735333.5|35
1621584370000|2021-05-21 08:06:10|736446.7|735446.7|736452.1|735452.1|736467.6|735467.6|736438.7|735438.7|40
1621584380000|2021-05-21 08:06:20|736450.5|735450.5|736439.1|735439.1|736456.8|735456.8|736435|735435|38
1621584390000|2021-05-21 08:06:30|736435.1|735435.1|736410.2|735410.2|736437.7|735437.7|736368.4|735368.4|39
1621584400000|2021-05-21 08:06:40|736410.5|735410.5|736346.3|735346.3|736410.5|735410.5|736329.6|735329.6|36
1621584410000|2021-05-21 08:06:50|736346.6|735346.6|736308.8|735308.8|736805.7|735346.6|736293.4|734803.1|35
1621584420000|2021-05-21 08:07:00|736306.4|735306.4|736281.9|735281.9|736803.5|735314.1|736272.6|734803.5|37
1621584430000|2021-05-21 08:07:10|736273.6|735273.6|736263.6|735263.6|736283.3|735283.3|736255.5|735255.5|34
1621584440000|2021-05-21 08:07:20|736261.5|735261.5|736234.6|735234.6|736261.5|735261.5|736218.1|735218.1|38
1621584450000|2021-05-21 08:07:30|736234.3|735234.3|736202.9|735202.9|736235.1|735235.1|736202.9|735202.9|33
1621584460000|2021-05-21 08:07:40|736205.2|735205.2|736188.6|735188.6|736216.9|735216.9|736177.7|735177.7|39
1621584470000|2021-05-21 08:07:50|736190.2|735190.2|736241.7|735241.7|736251.1|735251.1|736190.2|735190.2|27
1621584480000|2021-05-21 08:08:00|736241.3|735241.3|736246.8|735246.8|736748.4|735252.9|736223.5|734742.5|34
1621584490000|2021-05-21 08:08:10|736239.5|735239.5|736211.2|735211.2|736251.9|735251.9|736211|735211|27
1621584500000|2021-05-21 08:08:20|736212.7|735212.7|736220.3|735220.3|736225.4|735225.4|736212.7|735212.7|31
1621584510000|2021-05-21 08:08:30|736221.1|735221.1|736220.7|735220.7|736226|735226|736215.5|735215.5|21
1621584520000|2021-05-21 08:08:40|736220.3|735220.3|736344.3|735344.3|736344.3|735344.3|736212.4|735212.4|31
1621584530000|2021-05-21 08:08:50|736343.1|735343.1|736338.9|735338.9|736349.2|735349.2|736323.4|735323.4|34
1621584540000|2021-05-21 08:09:00|736339.6|735339.6|736313|735313|736342.1|735342.1|736306.6|735306.6|38
1621584550000|2021-05-21 08:09:10|736312.9|735312.9|736354.8|735354.8|736355.9|735355.9|736312.6|735312.6|32
1621584560000|2021-05-21 08:09:20|736347.3|735347.3|736357.4|735357.4|736361.3|735361.3|736333|735333|30
1621584570000|2021-05-21 08:09:30|736340.9|735340.9|736293.5|735293.5|736345|735345|736289.4|735289.4|34
1621584580000|2021-05-21 08:09:40|736284.7|735284.7|736293.8|735293.8|736298.2|735298.2|736284.3|735284.3|23
1621584590000|2021-05-21 08:09:50|736294.6|735294.6|736300.2|735300.2|736334.5|735334.5|736293.5|735293.5|32
1621584600000|2021-05-21 08:10:00|736299.8|735299.8|736349.9|735349.9|736349.9|735349.9|736299|735299|33
1621584610000|2021-05-21 08:10:10|736353.3|735353.3|736323.5|735323.5|736357.3|735357.3|736323.5|735323.5|27
1621584620000|2021-05-21 08:10:20|736313.2|735313.2|736311.1|735311.1|736318.9|735318.9|736301.4|735301.4|21
1621584630000|2021-05-21 08:10:30|736317.1|735317.1|736321.8|735321.8|736323.6|735323.6|736303.2|735303.2|28
1621584640000|2021-05-21 08:10:40|736320|735320|736345.2|735345.2|736825.5|735347.7|736319.2|734825.5|16
1621584650000|2021-05-21 08:10:50|736346.5|735346.5|736342.7|735342.7|736346.5|735346.5|736338.9|735338.9|17
1621584660000|2021-05-21 08:11:00|736353.6|735353.6|736349.3|735349.3|736368.7|735368.7|736342.6|735342.6|26
1621584670000|2021-05-21 08:11:10|736359.9|735359.9|736355.7|735355.7|736364.1|735364.1|736350.8|735350.8|21
1621584680000|2021-05-21 08:11:20|736355.2|735355.2|736349.9|735349.9|736355.7|735355.7|736344|735344|23
1621584690000|2021-05-21 08:11:30|736343.9|735343.9|736340.7|735340.7|736345.1|735345.1|736330.9|735330.9|21
1621584700000|2021-05-21 08:11:40|736339.7|735339.7|736432|735432|736436.2|735436.2|736339.1|735339.1|30
1621584710000|2021-05-21 08:11:50|736436.1|735436.1|736380|735380|736437.7|735437.7|736358.3|735358.3|34
1621584720000|2021-05-21 08:12:00|736370.7|735370.7|736357.2|735357.2|736377.6|735377.6|736356.2|735356.2|31
1621584730000|2021-05-21 08:12:10|736358.3|735358.3|736376.3|735376.3|736376.3|735376.3|736335.1|735335.1|35
1621584740000|2021-05-21 08:12:20|736363.9|735363.9|736384.8|735384.8|736400.5|735400.5|736359.7|735359.7|36
1621584750000|2021-05-21 08:12:30|736386.6|735386.6|736373.5|735373.5|736389.9|735389.9|736368|735368|30
1621584760000|2021-05-21 08:12:40|736372.9|735372.9|736357.2|735357.2|736374.4|735374.4|736354.3|735354.3|32
1621584770000|2021-05-21 08:12:50|736359.7|735359.7|736360|735360|736364.9|735364.9|736354.7|735354.7|34
1621584780000|2021-05-21 08:13:00|736367.3|735367.3|736455.6|735455.6|736461|735461|736367.3|735367.3|39
1621584790000|2021-05-21 08:13:10|736453.1|735453.1|736467.4|735467.4|736468.1|735468.1|736411.8|735411.8|32
1621584800000|2021-05-21 08:13:20|736465.5|735465.5|736437.4|735437.4|736465.5|735465.5|736430.9|735430.9|37
1621584810000|2021-05-21 08:13:30|736439.2|735439.2|736436.4|735436.4|736442|735442|736434.5|735434.5|32
1621584820000|2021-05-21 08:13:40|736417.7|735417.7|736404.1|735404.1|736417.7|735417.7|736395|735395|32
1621584830000|2021-05-21 08:13:50|736403.7|735403.7|736381.8|735381.8|736416.7|735416.7|736381.2|735381.2|28
1621584840000|2021-05-21 08:14:00|736387.9|735387.9|736386|735386|736396.8|735396.8|736381.4|735381.4|29
1621584850000|2021-05-21 08:14:10|736389.1|735389.1|736444.6|735444.6|736446.6|735446.6|736389.1|735389.1|38
1621584860000|2021-05-21 08:14:20|736444.2|735444.2|736472.7|735472.7|736472.7|735472.7|736429.1|735429.1|25
1621584870000|2021-05-21 08:14:30|736473.4|735473.4|736466.5|735466.5|736473.4|735473.4|736454.8|735454.8|17
1621584880000|2021-05-21 08:14:40|736466.1|735466.1|736470.9|735470.9|736476.1|735476.1|736465.9|735465.9|16
1621584890000|2021-05-21 08:14:50|736470.4|735470.4|736470.7|735470.7|736471.4|735471.4|736462.5|735462.5|21
1621584900000|2021-05-21 08:15:00|736472.6|735472.6|736458|735458|736474|735474|736458|735458|17
1621584910000|2021-05-21 08:15:10|736459|735459|736465.2|735465.2|736472|735472|736453|735453|24
1621584920000|2021-05-21 08:15:20|736464.4|735464.4|736684.9|735684.9|736689.2|735689.2|736464.4|735464.4|32
1621584930000|2021-05-21 08:15:30|736685.5|735685.5|736678.7|735678.7|736695.2|735695.2|736674.7|735674.7|29
1621584940000|2021-05-21 08:15:40|736677.8|735677.8|736679.1|735679.1|736698|735698|736673.3|735673.3|29
1621584950000|2021-05-21 08:15:50|736672.2|735672.2|736686.7|735686.7|736696.2|735696.2|736672.2|735672.2|32
1621584960000|2021-05-21 08:16:00|736687.2|735687.2|736669|735669|736687.2|735687.2|736635.5|735635.5|32
1621584970000|2021-05-21 08:16:10|736668.2|735668.2|736681.4|735681.4|736693.3|735693.3|736664.7|735664.7|29
1621584980000|2021-05-21 08:16:20|736672.3|735672.3|736665.3|735665.3|736687.5|735687.5|736665.3|735665.3|31
1621584990000|2021-05-21 08:16:30|736664.7|735664.7|736624.7|735624.7|736676.6|735676.6|736621.4|735621.4|21
1621585000000|2021-05-21 08:16:40|736625.1|735625.1|736647.4|735647.4|736654.6|735654.6|736624.4|735624.4|22
1621585010000|2021-05-21 08:16:50|736645.2|735645.2|736641.2|735641.2|736654.5|735654.5|736635.7|735635.7|16
1621585020000|2021-05-21 08:17:00|736643.3|735643.3|736637.4|735637.4|736654.1|735654.1|736634|735634|28
1621585030000|2021-05-21 08:17:10|736637.2|735637.2|736579.8|735579.8|736637.9|735637.9|736579.8|735579.8|23
1621585040000|2021-05-21 08:17:20|736569.3|735569.3|736701.2|735701.2|737191.2|735732.7|736549.5|735181.6|31
1621585050000|2021-05-21 08:17:30|736714.6|735714.6|736695.4|735695.4|736714.6|735714.6|736678.9|735678.9|24
1621585060000|2021-05-21 08:17:40|736693.4|735693.4|736989.9|735989.9|737464.8|736001.8|736691.4|735464.8|34
1621585070000|2021-05-21 08:17:50|736987.2|735987.2|736956.4|735956.4|737003.2|736003.2|736949.2|735949.2|36
1621585080000|2021-05-21 08:18:00|736953.7|735953.7|736821.1|735821.1|736998.8|735998.8|736821.1|735821.1|35
1621585090000|2021-05-21 08:18:10|736820.9|735820.9|736647.1|735647.1|737130|735823.3|736613.5|735119.4|38
1621585100000|2021-05-21 08:18:20|736653|735653|736692.5|735692.5|737159.3|735727.6|736649.8|735148.2|31
1621585110000|2021-05-21 08:18:30|736693|735693|736701.2|735701.2|736710.9|735710.9|736693|735693|25
1621585120000|2021-05-21 08:18:40|736702.6|735702.6|736727.9|735727.9|736738.5|735738.5|736701.9|735701.9|28
1621585130000|2021-05-21 08:18:50|736728|735728|736761.4|735761.4|736772.1|735772.1|736724.4|735724.4|30
1621585140000|2021-05-21 08:19:00|736768.7|735768.7|736795.1|735795.1|736795.1|735795.1|736757.1|735757.1|34
1621585150000|2021-05-21 08:19:10|736797.7|735797.7|736745.6|735745.6|736797.7|735797.7|736736.2|735736.2|35
1621585160000|2021-05-21 08:19:20|736757.8|735757.8|736755.5|735755.5|736763.3|735763.3|736732.9|735732.9|24
1621585170000|2021-05-21 08:19:30|736769.1|735769.1|736747.9|735747.9|736769.1|735769.1|736721.7|735721.7|29
1621585180000|2021-05-21 08:19:40|736746|735746|736661|735661|736746|735746|736661|735661|30
1621585190000|2021-05-21 08:19:50|736677.9|735677.9|736663|735663|736677.9|735677.9|736657.7|735657.7|30
1621585200000|2021-05-21 08:20:00|736662.4|735662.4|736934.5|735934.5|737485.7|735998.5|736662.4|735404.4|39
1621585210000|2021-05-21 08:20:10|736938.5|735938.5|737055|736055|737055|736055|736928.2|735928.2|39
1621585220000|2021-05-21 08:20:20|737052.5|736052.5|736942|735942|737532.9|736055.5|736935.3|735529.5|34
1621585230000|2021-05-21 08:20:30|737435.5|735435.5|736850.7|735850.7|737435.5|735943.1|736846.6|735435.5|34
1621585240000|2021-05-21 08:20:40|736849|735849|736713.6|735713.6|737237.8|735906.1|736706.1|735237.8|37
1621585250000|2021-05-21 08:20:50|736703.2|735703.2|736723|735723|736742.8|735742.8|736699.9|735699.9|30
1621585260000|2021-05-21 08:21:00|736727.3|735727.3|736790.5|735790.5|736801.4|735801.4|736693.5|735693.5|28
1621585270000|2021-05-21 08:21:10|736787.7|735787.7|736768.6|735768.6|737215.3|735788|736694|735205.3|36
1621585280000|2021-05-21 08:21:20|736768.5|735768.5|736765.2|735765.2|736801.9|735801.9|736750.6|735750.6|36
1621585290000|2021-05-21 08:21:30|736767.5|735767.5|736706.7|735706.7|736777|735777|736705.9|735705.9|34
1621585300000|2021-05-21 08:21:40|736707.1|735707.1|736738.8|735738.8|736748.1|735748.1|736703.8|735703.8|26
1621585310000|2021-05-21 08:21:50|736738.4|735738.4|736775.1|735775.1|736780|735780|736685|735685|33
1621585320000|2021-05-21 08:22:00|736774.8|735774.8|736731.9|735731.9|736778.3|735778.3|736672.7|735672.7|36
1621585330000|2021-05-21 08:22:10|736714|735714|736727.4|735727.4|736731.7|735731.7|736714|735714|36
1621585340000|2021-05-21 08:22:20|736724.4|735724.4|736729.2|735729.2|736742|735742|736724.4|735724.4|24
1621585350000|2021-05-21 08:22:30|736723.4|735723.4|736749.3|735749.3|736754.9|735754.9|736722.3|735722.3|30
1621585360000|2021-05-21 08:22:40|736758.2|735758.2|736747.8|735747.8|736760.1|735760.1|736744.3|735744.3|30
1621585370000|2021-05-21 08:22:50|736747|735747|736721.3|735721.3|736752.2|735752.2|736704.5|735704.5|30
1621585380000|2021-05-21 08:23:00|736718.7|735718.7|736735|735735|736744|735744|736718|735718|28
1621585390000|2021-05-21 08:23:10|736725.5|735725.5|736747|735747|736758.6|735758.6|736724|735724|32
1621585400000|2021-05-21 08:23:20|736748.9|735748.9|736712|735712|736754.8|735754.8|736710.7|735710.7|26
1621585410000|2021-05-21 08:23:30|736711.8|735711.8|736683.8|735683.8|736716|735716|736683.8|735683.8|23
1621585420000|2021-05-21 08:23:40|736683|735683|736667.1|735667.1|736685|735685|736667.1|735667.1|22
1621585430000|2021-05-21 08:23:50|736663.1|735663.1|736692.1|735692.1|736709.3|735709.3|736663.1|735663.1|29
1621585440000|2021-05-21 08:24:00|736691.3|735691.3|736712.3|735712.3|736737.5|735737.5|736688.9|735688.9|37
1621585450000|2021-05-21 08:24:10|736712.5|735712.5|736783|735783|736796|735796|736709.8|735709.8|37
1621585460000|2021-05-21 08:24:20|736784.5|735784.5|736696.5|735696.5|736791.3|735791.3|736696.5|735696.5|32
1621585470000|2021-05-21 08:24:30|736684.7|735684.7|736687.3|735687.3|736695.9|735695.9|736682.3|735682.3|16
1621585480000|2021-05-21 08:24:40|736660|735660|736673|735673|736680.3|735680.3|736651.5|735651.5|29
1621585490000|2021-05-21 08:24:50|736678.9|735678.9|736667.4|735667.4|736689.1|735689.1|736659.9|735659.9|24
1621585500000|2021-05-21 08:25:00|736667.6|735667.6|736790.6|735790.6|736790.6|735790.6|736667.6|735667.6|37
1621585510000|2021-05-21 08:25:10|736765.1|735765.1|736658|735658|736777.8|735777.8|736657.3|735657.3|30
1621585520000|2021-05-21 08:25:20|736657.3|735657.3|736675.1|735675.1|736700.9|735700.9|736653|735653|26
1621585530000|2021-05-21 08:25:30|736677.7|735677.7|736665.3|735665.3|736677.7|735677.7|736651.5|735651.5|23
1621585540000|2021-05-21 08:25:40|736666.1|735666.1|736677.1|735677.1|736678.3|735678.3|736657.2|735657.2|23
1621585550000|2021-05-21 08:25:50|736677|735677|736666.5|735666.5|736677.1|735677.1|736666.3|735666.3|14
1621585560000|2021-05-21 08:26:00|736665.1|735665.1|736725|735725|736733.9|735733.9|736662.8|735662.8|28
1621585570000|2021-05-21 08:26:10|736729.7|735729.7|736742.1|735742.1|736746.5|735746.5|736725.2|735725.2|25
1621585580000|2021-05-21 08:26:20|736744|735744|736766.8|735766.8|736777.5|735777.5|736742.9|735742.9|33
1621585590000|2021-05-21 08:26:30|736773.3|735773.3|736825.9|735825.9|736833.4|735833.4|736762|735762|22
1621585600000|2021-05-21 08:26:40|736828.8|735828.8|736915.1|735915.1|736928.4|735928.4|736824.1|735824.1|26
1621585610000|2021-05-21 08:26:50|736917.4|735917.4|736885.3|735885.3|736922.5|735922.5|736873.6|735873.6|31
1621585620000|2021-05-21 08:27:00|736885.1|735885.1|736961|735961|736971.2|735971.2|736884.8|735884.8|33
1621585630000|2021-05-21 08:27:10|736966.2|735966.2|736946.2|735946.2|736971.3|735971.3|736916.9|735916.9|35
1621585640000|2021-05-21 08:27:20|736939.8|735939.8|736951.4|735951.4|736955.3|735955.3|736927|735927|26
1621585650000|2021-05-21 08:27:30|736950.7|735950.7|737022.7|736022.7|737029.9|736029.9|736950.7|735950.7|32
1621585660000|2021-05-21 08:27:40|737037|736037|737059.3|736059.3|737067.3|736067.3|737033.6|736033.6|35
1621585670000|2021-05-21 08:27:50|737049.6|736049.6|736904.9|735904.9|737068|736068|736830.2|735830.2|38
1621585680000|2021-05-21 08:28:00|736906.2|735906.2|736960.8|735960.8|736973.9|735973.9|736902.6|735902.6|37
1621585690000|2021-05-21 08:28:10|736936.3|735936.3|736928.3|735928.3|736937.3|735937.3|736866.9|735866.9|35
1621585700000|2021-05-21 08:28:20|736930.5|735930.5|736915.9|735915.9|736946|735946|736915.9|735915.9|33
1621585710000|2021-05-21 08:28:30|736917.8|735917.8|736834.6|735834.6|736917.8|735917.8|736832|735832|28
1621585720000|2021-05-21 08:28:40|736836.2|735836.2|736816.3|735816.3|736837.5|735837.5|736780.2|735780.2|30
1621585730000|2021-05-21 08:28:50|736803.5|735803.5|736798|735798|736808.5|735808.5|736778.2|735778.2|31
1621585740000|2021-05-21 08:29:00|736793.5|735793.5|736804.4|735804.4|736835.5|735835.5|736779.9|735779.9|36
1621585750000|2021-05-21 08:29:10|736808.1|735808.1|736743.6|735743.6|736813.9|735813.9|736725.4|735725.4|32
1621585760000|2021-05-21 08:29:20|736743|735743|736769.2|735769.2|736776|735776|736737.8|735737.8|31
1621585770000|2021-05-21 08:29:30|736768.8|735768.8|736784.7|735784.7|736787.9|735787.9|736768.8|735768.8|30
1621585780000|2021-05-21 08:29:40|736785.7|735785.7|736773.8|735773.8|736785.7|735785.7|736749.7|735749.7|27
1621585790000|2021-05-21 08:29:50|736768.5|735768.5|736782.3|735782.3|736785.7|735785.7|736743.4|735743.4|33
1621585800000|2021-05-21 08:30:00|736782.5|735782.5|736933.4|735933.4|737485|735985.7|736782.5|735485|36
1621585810000|2021-05-21 08:30:10|736933.5|735933.5|736800|735800|736946.1|735946.1|736786.5|735786.5|33
1621585820000|2021-05-21 08:30:20|736800.1|735800.1|736817.5|735817.5|736826.7|735826.7|736792.6|735792.6|33
1621585830000|2021-05-21 08:30:30|736802.9|735802.9|736838.5|735838.5|736860|735860|736802.9|735802.9|35
1621585840000|2021-05-21 08:30:40|736838.8|735838.8|736871|735871|736871|735871|736836.8|735836.8|31
1621585850000|2021-05-21 08:30:50|736865.4|735865.4|736897.1|735897.1|736935.6|735935.6|736865.4|735865.4|30
1621585860000|2021-05-21 08:31:00|736893.7|735893.7|736835.4|735835.4|736901.2|735901.2|736829.4|735829.4|36
1621585870000|2021-05-21 08:31:10|736835.6|735835.6|736838.4|735838.4|736842.4|735842.4|736819.9|735819.9|32
1621585880000|2021-05-21 08:31:20|736838.1|735838.1|736830.9|735830.9|736845.7|735845.7|736828.1|735828.1|34
1621585890000|2021-05-21 08:31:30|736836.6|735836.6|736824.2|735824.2|736841.3|735841.3|736824.2|735824.2|31
1621585900000|2021-05-21 08:31:40|736822.9|735822.9|736840.5|735840.5|736852.2|735852.2|736775.2|735775.2|37
1621585910000|2021-05-21 08:31:50|736839.8|735839.8|736790.3|735790.3|736845.3|735845.3|736787|735787|24
1621585920000|2021-05-21 08:32:00|736790|735790|736822.7|735822.7|736833.2|735833.2|736790|735790|30
1621585930000|2021-05-21 08:32:10|736823.9|735823.9|736820.6|735820.6|736826.8|735826.8|736810.6|735810.6|30
1621585940000|2021-05-21 08:32:20|736828.9|735828.9|736870.4|735870.4|736879.8|735879.8|736826.8|735826.8|31
1621585950000|2021-05-21 08:32:30|736879.1|735879.1|736870.4|735870.4|736879.1|735879.1|736866.4|735866.4|23
1621585960000|2021-05-21 08:32:40|736874.1|735874.1|736969.7|735969.7|736969.7|735969.7|736862.3|735862.3|32
1621585970000|2021-05-21 08:32:50|736965.3|735965.3|736960.3|735960.3|736971.8|735971.8|736951|735951|32
1621585980000|2021-05-21 08:33:00|736958.2|735958.2|736937.9|735937.9|736971|735971|736937.9|735937.9|30
1621585990000|2021-05-21 08:33:10|736954|735954|736931|735931|736964.2|735964.2|736929.5|735929.5|35
1621586000000|2021-05-21 08:33:20|736982.4|735982.4|737028.9|736028.9|737046.6|736046.6|736982.4|735982.4|36
1621586010000|2021-05-21 08:33:30|737027.2|736027.2|737053.9|736053.9|737054.3|736054.3|737019.6|736019.6|34
1621586020000|2021-05-21 08:33:40|737058.7|736058.7|737141.5|736141.5|737160.5|736160.5|737055.3|736055.3|38
1621586030000|2021-05-21 08:33:50|737136.5|736136.5|737078.1|736078.1|737145.2|736145.2|737058|736058|30
1621586040000|2021-05-21 08:34:00|737076.5|736076.5|737148.7|736148.7|737148.7|736148.7|737076.5|736076.5|31
1621586050000|2021-05-21 08:34:10|737107.6|736107.6|737229.1|736229.1|737243.9|736243.9|737107.6|736107.6|35
1621586060000|2021-05-21 08:34:20|737245.2|736245.2|737265.5|736265.5|737269.8|736269.8|737241.1|736241.1|26
1621586070000|2021-05-21 08:34:30|737257.3|736257.3|737271.6|736271.6|737274.8|736274.8|737239|736239|30
1621586080000|2021-05-21 08:34:40|737273.7|736273.7|737177|736177|737278.1|736278.1|737161.2|736161.2|23
1621586090000|2021-05-21 08:34:50|737175|736175|737166.5|736166.5|737175|736175|737155.5|736155.5|32
1621586100000|2021-05-21 08:35:00|737168|736168|737018.7|736018.7|737199.8|736199.8|737016.9|736016.9|37
1621586110000|2021-05-21 08:35:10|737019.4|736019.4|737032.7|736032.7|737040.5|736040.5|737013.9|736013.9|36
1621586120000|2021-05-21 08:35:20|737031.9|736031.9|737269|735269|737269|736034.1|736747.2|735245.8|34
1621586130000|2021-05-21 08:35:30|737268.7|735268.7|736780.3|735780.3|737294|735824.5|736771.1|735268.7|34
1621586140000|2021-05-21 08:35:40|736776.1|735776.1|736770.3|735770.3|736777.3|735777.3|736765.4|735765.4|24
1621586150000|2021-05-21 08:35:50|736771.6|735771.6|736767.4|735767.4|736815.9|735815.9|736765|735765|28
1621586160000|2021-05-21 08:36:00|736766.1|735766.1|736730.8|735730.8|736781.2|735781.2|736730.8|735730.8|31
1621586170000|2021-05-21 08:36:10|736729.4|735729.4|736799.2|735799.2|736802.7|735802.7|736729.4|735729.4|33
1621586180000|2021-05-21 08:36:20|736785|735785|736808.1|735808.1|736811.3|735811.3|736773.8|735773.8|36
1621586190000|2021-05-21 08:36:30|736808.4|735808.4|736854.2|735854.2|736886.6|735886.6|736799.2|735799.2|32
1621586200000|2021-05-21 08:36:40|736853.2|735853.2|736805.6|735805.6|736853.2|735853.2|736805.6|735805.6|34
1621586210000|2021-05-21 08:36:50|736808.4|735808.4|736883.5|735883.5|736883.5|735883.5|736799.2|735799.2|24
1621586220000|2021-05-21 08:37:00|736881.5|735881.5|736896.4|735896.4|736896.4|735896.4|736842.9|735842.9|30
1621586230000|2021-05-21 08:37:10|736903.2|735903.2|736898.6|735898.6|736944.1|735944.1|736888.7|735888.7|30
1621586240000|2021-05-21 08:37:20|736902|735902|737010.6|736010.6|737012|736012|736902|735902|31
1621586250000|2021-05-21 08:37:30|736991|735991|736858.7|735858.7|736991|735991|736848.9|735848.9|38
1621586260000|2021-05-21 08:37:40|736858.8|735858.8|736862|735862|736878|735878|736796|735796|37
1621586270000|2021-05-21 08:37:50|736864.3|735864.3|736891.8|735891.8|736899.8|735899.8|736864.3|735864.3|31
1621586280000|2021-05-21 08:38:00|736897.7|735897.7|736877.7|735877.7|736898.1|735898.1|736874.7|735874.7|24
1621586290000|2021-05-21 08:38:10|736855|735855|736833.2|735833.2|736872.3|735872.3|736827.9|735827.9|25
1621586300000|2021-05-21 08:38:20|736837.2|735837.2|736839|735839|736848.5|735848.5|736818.1|735818.1|26
1621586310000|2021-05-21 08:38:30|736840.5|735840.5|736833.8|735833.8|736844.2|735844.2|736833.8|735833.8|21
1621586320000|2021-05-21 08:38:40|736833.9|735833.9|736835.8|735835.8|736843.6|735843.6|736831.3|735831.3|23
1621586330000|2021-05-21 08:38:50|736835.4|735835.4|736840.6|735840.6|736841.7|735841.7|736828.5|735828.5|20
1621586340000|2021-05-21 08:39:00|736841.1|735841.1|736828.8|735828.8|736841.1|735841.1|736828.1|735828.1|13
1621586350000|2021-05-21 08:39:10|736831.8|735831.8|736838.1|735838.1|736838.5|735838.5|736827.8|735827.8|21
1621586360000|2021-05-21 08:39:20|736839.1|735839.1|737002.9|736002.9|737006.4|736006.4|736835.9|735835.9|28
1621586370000|2021-05-21 08:39:30|737001.6|736001.6|736919.4|735919.4|737008.1|736008.1|736901.2|735901.2|30
1621586380000|2021-05-21 08:39:40|736912.3|735912.3|736855.2|735855.2|736922.5|735922.5|736853.2|735853.2|29
1621586390000|2021-05-21 08:39:50|736856.5|735856.5|736857|735857|736862|735862|736849.8|735849.8|18
1621586400000|2021-05-21 08:40:00|736857.2|735857.2|736845.2|735845.2|736857.2|735857.2|736841.8|735841.8|17
1621586410000|2021-05-21 08:40:10|736845.9|735845.9|736836.7|735836.7|736854.6|735854.6|736835|735835|20
1621586420000|2021-05-21 08:40:20|736835.8|735835.8|736792.5|735792.5|736849.3|735849.3|736792.5|735792.5|32
1621586430000|2021-05-21 08:40:30|736792.1|735792.1|736746.6|735746.6|736797.7|735797.7|736714.8|735714.8|33
1621586440000|2021-05-21 08:40:40|736760|735760|736802.3|735802.3|736805|735805|736749.8|735749.8|38
1621586450000|2021-05-21 08:40:50|736802|735802|736750.9|735750.9|736806.5|735806.5|736740.4|735740.4|31
1621586460000|2021-05-21 08:41:00|736752.5|735752.5|736748.9|735748.9|736753.6|735753.6|736741.3|735741.3|23
1621586470000|2021-05-21 08:41:10|736749.7|735749.7|736736.7|735736.7|736750.7|735750.7|736725.3|735725.3|38
1621586480000|2021-05-21 08:41:20|736737.4|735737.4|736738.4|735738.4|736751.2|735751.2|736724.6|735724.6|38
1621586490000|2021-05-21 08:41:30|736737.2|735737.2|736651.9|735651.9|736748.8|735748.8|736644.2|735644.2|31
1621586500000|2021-05-21 08:41:40|736647.6|735647.6|736671|735671|736675.7|735675.7|736646.2|735646.2|24
1621586510000|2021-05-21 08:41:50|736652.5|735652.5|736676.2|735676.2|736680.5|735680.5|736652.5|735652.5|31
1621586520000|2021-05-21 08:42:00|736677.3|735677.3|736694.5|735694.5|736697.8|735697.8|736677.3|735677.3|30
1621586530000|2021-05-21 08:42:10|736694.8|735694.8|736690.2|735690.2|736699.2|735699.2|736683|735683|20
1621586540000|2021-05-21 08:42:20|736689|735689|736673.1|735673.1|736690.7|735690.7|736672.5|735672.5|25
1621586550000|2021-05-21 08:42:30|736673.4|735673.4|736747|735747|736755.9|735755.9|736673.4|735673.4|24
1621586560000|2021-05-21 08:42:40|736747.6|735747.6|736671.8|735671.8|736747.8|735747.8|736655.1|735655.1|29
1621586570000|2021-05-21 08:42:50|736671.7|735671.7|736676.6|735676.6|736679.4|735679.4|736661.3|735661.3|25
1621586580000|2021-05-21 08:43:00|736674.2|735674.2|736706.8|735706.8|736718.3|735718.3|736672.2|735672.2|27
1621586590000|2021-05-21 08:43:10|736707.7|735707.7|736712.8|735712.8|736729.5|735729.5|736705.2|735705.2|28
1621586600000|2021-05-21 08:43:20|736711.9|735711.9|736730.5|735730.5|736735.8|735735.8|736696.8|735696.8|31
1621586610000|2021-05-21 08:43:30|736736.7|735736.7|736708.4|735708.4|736742.2|735742.2|736688|735688|30
1621586620000|2021-05-21 08:43:40|736707|735707|736753.5|735753.5|736754.8|735754.8|736703.5|735703.5|27
1621586630000|2021-05-21 08:43:50|736757.1|735757.1|736776|735776|736782.2|735782.2|736730|735730|26
1621586640000|2021-05-21 08:44:00|736772.5|735772.5|736795.8|735795.8|736804.7|735804.7|736750.2|735750.2|37
1621586650000|2021-05-21 08:44:10|736790.7|735790.7|736773.7|735773.7|736804.5|735804.5|736765.7|735765.7|33
1621586660000|2021-05-21 08:44:20|736744.9|735744.9|736754.1|735754.1|736772.5|735772.5|736736.5|735736.5|28
1621586670000|2021-05-21 08:44:30|736754.5|735754.5|736779|735779|736788.5|735788.5|736754.5|735754.5|22
1621586680000|2021-05-21 08:44:40|736778.7|735778.7|736799.8|735799.8|736802.9|735802.9|736742.6|735742.6|31
1621586690000|2021-05-21 08:44:50|736798.4|735798.4|736749.2|735749.2|736798.4|735798.4|736749.2|735749.2|31
1621586700000|2021-05-21 08:45:00|736753.7|735753.7|736768.8|735768.8|736800.1|735800.1|736753.7|735753.7|31
1621586710000|2021-05-21 08:45:10|736764.3|735764.3|736775.3|735775.3|736778.7|735778.7|736763.3|735763.3|33
1621586720000|2021-05-21 08:45:20|736775.5|735775.5|736800.4|735800.4|736807.3|735807.3|736775.5|735775.5|31
1621586730000|2021-05-21 08:45:30|736800.8|735800.8|736745.3|735745.3|736803|735803|736743.7|735743.7|26
1621586740000|2021-05-21 08:45:40|736746|735746|736716.6|735716.6|736746|735746|736708.3|735708.3|35
1621586750000|2021-05-21 08:45:50|736713.3|735713.3|736673.9|735673.9|736752.6|735752.6|736671.5|735671.5|33
1621586760000|2021-05-21 08:46:00|736673.8|735673.8|736737.9|735737.9|736751.2|735751.2|736673.8|735673.8|32
1621586770000|2021-05-21 08:46:10|736740.6|735740.6|736712.1|735712.1|736741.6|735741.6|736707.3|735707.3|22
1621586780000|2021-05-21 08:46:20|736705.1|735705.1|736765.7|735765.7|736783.3|735783.3|736692|735692|32
1621586790000|2021-05-21 08:46:30|736769.3|735769.3|736690.7|735690.7|737235.5|735769.3|736682.5|735223.5|32
1621586800000|2021-05-21 08:46:40|736685.1|735685.1|736690|735690|736693|735693|736684.6|735684.6|26
1621586810000|2021-05-21 08:46:50|736689.7|735689.7|736623.5|735623.5|736695.5|735695.5|736623.5|735623.5|29
1621586820000|2021-05-21 08:47:00|736631.3|735631.3|736624.7|735624.7|736638|735638|736616.8|735616.8|34
1621586830000|2021-05-21 08:47:10|736626|735626|736669.3|735669.3|736669.3|735669.3|736616.3|735616.3|27
1621586840000|2021-05-21 08:47:20|736666|735666|736669.4|735669.4|737140.5|735672.8|736624.5|735140.5|22
1621586850000|2021-05-21 08:47:30|736671|735671|736667.7|735667.7|736672.1|735672.1|736659.5|735659.5|16
1621586860000|2021-05-21 08:47:40|736664.3|735664.3|736666|735666|736668.7|735668.7|736664.3|735664.3|18
1621586870000|2021-05-21 08:47:50|736666.7|735666.7|736667.6|735667.6|736697.4|735697.4|736659.9|735659.9|26
1621586880000|2021-05-21 08:48:00|736667.8|735667.8|736740|735740|736743.4|735743.4|736667.1|735667.1|35
1621586890000|2021-05-21 08:48:10|736740.4|735740.4|736731.6|735731.6|736744.9|735744.9|736721.7|735721.7|31
1621586900000|2021-05-21 08:48:20|736678.8|735678.8|736714.7|735714.7|736714.7|735714.7|736666.9|735666.9|35
1621586910000|2021-05-21 08:48:30|736719.9|735719.9|736703.2|735703.2|736725.4|735725.4|736692.4|735692.4|27
1621586920000|2021-05-21 08:48:40|736704.1|735704.1|736737.2|735737.2|736744|735744|736704.1|735704.1|29
1621586930000|2021-05-21 08:48:50|736731.8|735731.8|736780.3|735780.3|736830.2|735830.2|736731.8|735731.8|36
1621586940000|2021-05-21 08:49:00|736779.7|735779.7|736832.6|735832.6|736836.3|735836.3|736775|735775|36
1621586950000|2021-05-21 08:49:10|736832.5|735832.5|736772.3|735772.3|736832.5|735832.5|736772.3|735772.3|29
1621586960000|2021-05-21 08:49:20|736779.8|735779.8|736829.4|735829.4|736829.4|735829.4|736779.8|735779.8|29
1621586970000|2021-05-21 08:49:30|736839.9|735839.9|736838.5|735838.5|736845.8|735845.8|736788.1|735788.1|36
1621586980000|2021-05-21 08:49:40|736853.6|735853.6|736913.8|735913.8|736983.4|735983.4|736853.6|735853.6|34
1621586990000|2021-05-21 08:49:50|736912.2|735912.2|736901|735901|736912.2|735912.2|736875.5|735875.5|34
1621587000000|2021-05-21 08:50:00|736900.3|735900.3|736848.9|735848.9|736900.3|735900.3|736842.8|735842.8|34
1621587010000|2021-05-21 08:50:10|736848.3|735848.3|736773.9|735773.9|736849.8|735849.8|736773.9|735773.9|39
1621587020000|2021-05-21 08:50:20|736777.7|735777.7|736760.3|735760.3|736777.7|735777.7|736752.9|735752.9|23
1621587030000|2021-05-21 08:50:30|736762.8|735762.8|736763.1|735763.1|736767.3|735767.3|736751.9|735751.9|30
1621587040000|2021-05-21 08:50:40|736762.7|735762.7|736774|735774|736778.6|735778.6|736760.3|735760.3|32
1621587050000|2021-05-21 08:50:50|736771.1|735771.1|736798.2|735798.2|736819.5|735819.5|736768.6|735768.6|31
1621587060000|2021-05-21 08:51:00|736790.7|735790.7|736733.1|735733.1|736798|735798|736733.1|735733.1|33
1621587070000|2021-05-21 08:51:10|736735.9|735735.9|736673.1|735673.1|736741.4|735741.4|736656.7|735656.7|30
1621587080000|2021-05-21 08:51:20|736675.5|735675.5|736696.7|735696.7|736696.7|735696.7|736665.3|735665.3|29
1621587090000|2021-05-21 08:51:30|736695.2|735695.2|736696.5|735696.5|736696.9|735696.9|736692.8|735692.8|30
1621587100000|2021-05-21 08:51:40|736696|735696|736761.5|735761.5|736761.5|735761.5|736696|735696|22
1621587110000|2021-05-21 08:51:50|736752.7|735752.7|736742.3|735742.3|737232.4|735765.6|736719.3|735232.4|32
1621587120000|2021-05-21 08:52:00|736742.5|735742.5|736754|735754|736754|735754|736732.7|735732.7|34
1621587130000|2021-05-21 08:52:10|736754.1|735754.1|736752.1|735752.1|736755.6|735755.6|736749|735749|28
1621587140000|2021-05-21 08:52:20|736749.9|735749.9|736768|735768|736789.3|735789.3|736749|735749|27
1621587150000|2021-05-21 08:52:30|736770.6|735770.6|736818.2|735818.2|736829.4|735829.4|736767.4|735767.4|36
1621587160000|2021-05-21 08:52:40|736815.2|735815.2|736776.1|735776.1|736815.2|735815.2|736735|735735|28
1621587170000|2021-05-21 08:52:50|736806.8|735806.8|736819.7|735819.7|736833.5|735833.5|736802.7|735802.7|30
1621587180000|2021-05-21 08:53:00|736824.9|735824.9|736877.1|735877.1|737345.8|735878.7|736819.5|735333.5|27
1621587190000|2021-05-21 08:53:10|736880.5|735880.5|736875.2|735875.2|736927|735927|736873.3|735873.3|29
1621587200000|2021-05-21 08:53:20|736880.5|735880.5|736854.6|735854.6|736882.6|735882.6|736845.8|735845.8|31
1621587210000|2021-05-21 08:53:30|736856.2|735856.2|736836.7|735836.7|736886.4|735886.4|736836.7|735836.7|33
1621587220000|2021-05-21 08:53:40|736831.9|735831.9|736832.8|735832.8|736867.8|735867.8|736792.6|735792.6|36
1621587230000|2021-05-21 08:53:50|736829.1|735829.1|736872.3|735872.3|736914|735914|736825.2|735825.2|37
1621587240000|2021-05-21 08:54:00|736865.7|735865.7|736864.1|735864.1|736870.6|735870.6|736859.5|735859.5|31
1621587250000|2021-05-21 08:54:10|736867.3|735867.3|736844.1|735844.1|736871.7|735871.7|736838.2|735838.2|30
1621587260000|2021-05-21 08:54:20|736824.2|735824.2|736834.1|735834.1|736837|735837|736816.5|735816.5|34
1621587270000|2021-05-21 08:54:30|736836.9|735836.9|736838|735838|736852.5|735852.5|736822|735822|33
1621587280000|2021-05-21 08:54:40|736837.3|735837.3|736792.9|735792.9|736840.1|735840.1|736780.7|735780.7|34
1621587290000|2021-05-21 08:54:50|736788.5|735788.5|736793.2|735793.2|736793.2|735793.2|736765.2|735765.2|31
1621587300000|2021-05-21 08:55:00|736791.1|735791.1|736811.9|735811.9|736819.6|735819.6|736783.5|735783.5|34
1621587310000|2021-05-21 08:55:10|736809.6|735809.6|736704.7|735704.7|736832.2|735832.2|736704.3|735704.3|35
1621587320000|2021-05-21 08:55:20|736704.4|735704.4|736712.1|735712.1|736724.4|735724.4|736703.9|735703.9|29
1621587330000|2021-05-21 08:55:30|736711.9|735711.9|736702.1|735702.1|736712.5|735712.5|736679.6|735679.6|34
1621587340000|2021-05-21 08:55:40|736704.4|735704.4|736668.2|735668.2|736704.4|735704.4|736652.4|735652.4|30
1621587350000|2021-05-21 08:55:50|736666.3|735666.3|736659.6|735659.6|736676.3|735676.3|736653.4|735653.4|24
1621587360000|2021-05-21 08:56:00|736663.3|735663.3|736663.2|735663.2|736674.6|735674.6|736651.8|735651.8|20
1621587370000|2021-05-21 08:56:10|736658.4|735658.4|736658.6|735658.6|736664|735664|736656.7|735656.7|21
1621587380000|2021-05-21 08:56:20|736658.8|735658.8|736665.2|735665.2|736666|735666|736658.1|735658.1|20
1621587390000|2021-05-21 08:56:30|736667.1|735667.1|736670.6|735670.6|736670.6|735670.6|736655.1|735655.1|25
1621587400000|2021-05-21 08:56:40|736671.2|735671.2|736665.7|735665.7|736673.7|735673.7|736665.5|735665.5|14
1621587410000|2021-05-21 08:56:50|736667.4|735667.4|736690|735690|736717.7|735717.7|736663.7|735663.7|31
1621587420000|2021-05-21 08:57:00|736689|735689|736741.5|735741.5|736772.2|735772.2|736685.9|735685.9|34
1621587430000|2021-05-21 08:57:10|736740|735740|736669.7|735669.7|736741.4|735741.4|736651|735651|27
1621587440000|2021-05-21 08:57:20|736663.6|735663.6|736590.3|735590.3|736673.6|735673.6|736571.3|735571.3|34
1621587450000|2021-05-21 08:57:30|736589.8|735589.8|736483|735483|736590.1|735590.1|736453.4|735453.4|35
1621587460000|2021-05-21 08:57:40|736485|735485|736431.8|735431.8|736544.8|735544.8|736423.7|735423.7|33
1621587470000|2021-05-21 08:57:50|736421|735421|736394.9|735394.9|736453.6|735453.6|736379.9|735379.9|36
1621587480000|2021-05-21 08:58:00|736395.8|735395.8|736347.2|735347.2|736395.8|735395.8|736303|735303|34
1621587490000|2021-05-21 08:58:10|736347.7|735347.7|736267.6|735267.6|736382.3|735382.3|736201.8|735201.8|34
1621587500000|2021-05-21 08:58:20|736264.8|735264.8|736247.4|735247.4|736303|735303|736247.4|735247.4|33
1621587510000|2021-05-21 08:58:30|736245.9|735245.9|736080.6|735080.6|736260.8|735260.8|736079.1|735079.1|36
1621587520000|2021-05-21 08:58:40|736091.9|735091.9|736128.6|735128.6|736128.6|735128.6|736089.7|735089.7|29
1621587530000|2021-05-21 08:58:50|736131.4|735131.4|736116.7|735116.7|736156.1|735156.1|736056.3|735056.3|38
1621587540000|2021-05-21 08:59:00|736114.1|735114.1|736056.8|735056.8|736114.1|735114.1|736020.7|735020.7|34
1621587550000|2021-05-21 08:59:10|736057.2|735057.2|736000.5|735000.5|736065.1|735065.1|735967.6|734967.6|36
1621587560000|2021-05-21 08:59:20|736013.1|735013.1|735894.3|734894.3|736026.1|735026.1|735876.3|734876.3|38
1621587570000|2021-05-21 08:59:30|735896.1|734896.1|735896.6|734896.6|735914|734914|735878.4|734878.4|34
1621587580000|2021-05-21 08:59:40|735894.3|734894.3|735809.2|734809.2|735905.3|734905.3|735806.3|734806.3|32
1621587590000|2021-05-21 08:59:50|735778|734778|735785.1|734785.1|735848|734848|735765.5|734765.5|35
1621587600000|2021-05-21 09:00:00|735781.2|734781.2|735873.7|734873.7|735890|734890|735772.7|734772.7|35
1621587610000|2021-05-21 09:00:10|735876.4|734876.4|736019.1|735019.1|736027.4|735027.4|735875.5|734875.5|38
1621587620000|2021-05-21 09:00:20|735991|734991|735956.5|734956.5|735999.4|734999.4|735952|734952|36
1621587630000|2021-05-21 09:00:30|735962.1|734962.1|735969.4|734969.4|735978.6|734978.6|735949.2|734949.2|32
1621587640000|2021-05-21 09:00:40|735967.9|734967.9|735896.6|734896.6|735967.9|734967.9|735892.4|734892.4|33
1621587650000|2021-05-21 09:00:50|735898.7|734898.7|735903.3|734903.3|735914.3|734914.3|735886.5|734886.5|32
1621587660000|2021-05-21 09:01:00|735898.6|734898.6|735797.3|734797.3|735898.6|734898.6|735778.9|734778.9|34
1621587670000|2021-05-21 09:01:10|735813|734813|735884.6|734884.6|735895.9|734895.9|735813|734813|36
1621587680000|2021-05-21 09:01:20|735880.8|734880.8|735850.8|734850.8|735882.6|734882.6|735827.5|734827.5|32
1621587690000|2021-05-21 09:01:30|735849.8|734849.8|735868.4|734868.4|735872.1|734872.1|735844|734844|30
1621587700000|2021-05-21 09:01:40|735868.7|734868.7|735845.5|734845.5|735896.6|734896.6|735845.5|734845.5|33
1621587710000|2021-05-21 09:01:50|735852.7|734852.7|735850.7|734850.7|735860.5|734860.5|735841.4|734841.4|31
1621587720000|2021-05-21 09:02:00|735851.5|734851.5|735847.2|734847.2|735877.4|734877.4|735839.5|734839.5|34
1621587730000|2021-05-21 09:02:10|735842.9|734842.9|735893.8|734893.8|735901|734901|735825.2|734825.2|35
1621587740000|2021-05-21 09:02:20|735897.5|734897.5|735901.6|734901.6|735915.3|734915.3|735897.5|734897.5|26
1621587750000|2021-05-21 09:02:30|735891.6|734891.6|735907|734907|735907|734907|735882|734882|27
1621587760000|2021-05-21 09:02:40|735906.3|734906.3|735931.8|734931.8|735947.3|734947.3|735901|734901|34
1621587770000|2021-05-21 09:02:50|735937.7|734937.7|735943.2|734943.2|735944.3|734944.3|735875.2|734875.2|35
1621587780000|2021-05-21 09:03:00|735943.5|734943.5|735924.6|734924.6|735951.4|734951.4|735924.6|734924.6|21
1621587790000|2021-05-21 09:03:10|735913.2|734913.2|735842.7|734842.7|735932.3|734932.3|735831.8|734831.8|34
1621587800000|2021-05-21 09:03:20|735843.1|734843.1|735842.4|734842.4|735860.5|734860.5|735832.4|734832.4|34
1621587810000|2021-05-21 09:03:30|735844.5|734844.5|735841.1|734841.1|735845.7|734845.7|735839.3|734839.3|27
1621587820000|2021-05-21 09:03:40|735841.6|734841.6|735881.8|734881.8|735888.1|734888.1|735841.1|734841.1|24
1621587830000|2021-05-21 09:03:50|735887.5|734887.5|735932.1|734932.1|735941.8|734941.8|735881|734881|27
1621587840000|2021-05-21 09:04:00|735928.4|734928.4|735877.8|734877.8|735942.9|734942.9|735877.8|734877.8|36
1621587850000|2021-05-21 09:04:10|735877.9|734877.9|735871.1|734871.1|735887.8|734887.8|735867.5|734867.5|21
1621587860000|2021-05-21 09:04:20|735872.5|734872.5|735876.6|734876.6|735877|734877|735865.5|734865.5|26
1621587870000|2021-05-21 09:04:30|735876.7|734876.7|735892.5|734892.5|735893.7|734893.7|735869.9|734869.9|28
1621587880000|2021-05-21 09:04:40|735891.9|734891.9|735936.4|734936.4|735937|734937|735823.9|734823.9|30
1621587890000|2021-05-21 09:04:50|735935.2|734935.2|735949|734949|735961.4|734961.4|735935.2|734935.2|27
1621587900000|2021-05-21 09:05:00|735952.5|734952.5|735959.4|734959.4|735959.4|734959.4|735938.6|734938.6|31
1621587910000|2021-05-21 09:05:10|735959.7|734959.7|736000.1|735000.1|736005.9|735005.9|735947.5|734947.5|30
1621587920000|2021-05-21 09:05:20|736009.8|735009.8|736052.2|735052.2|736070.9|735070.9|736009.8|735009.8|34
1621587930000|2021-05-21 09:05:30|736049.2|735049.2|736055.9|735055.9|736059.3|735059.3|736026.6|735026.6|34
1621587940000|2021-05-21 09:05:40|736065.3|735065.3|735809.7|734809.7|736554.5|735065.3|735809.2|734553.5|37
1621587950000|2021-05-21 09:05:50|735830.8|734830.8|735941.7|734941.7|735961.9|734961.9|735825|734825|37
1621587960000|2021-05-21 09:06:00|735949.4|734949.4|735918.5|734918.5|735949.4|734949.4|735903.4|734903.4|33
1621587970000|2021-05-21 09:06:10|735920.4|734920.4|735945.5|734945.5|735947.7|734947.7|735910.6|734910.6|34
1621587980000|2021-05-21 09:06:20|735951.6|734951.6|735809.1|734809.1|735966.9|734966.9|735809.1|734809.1|36
1621587990000|2021-05-21 09:06:30|735805.6|734805.6|735847.7|734847.7|735848.2|734848.2|735790.3|734790.3|34
1621588000000|2021-05-21 09:06:40|735844.2|734844.2|735969.8|734969.8|736013.4|735013.4|735844.2|734844.2|37
1621588010000|2021-05-21 09:06:50|735971.6|734971.6|735992.4|734992.4|736479.5|735087.5|735971.6|734464.4|34
1621588020000|2021-05-21 09:07:00|735975.1|734975.1|735921.5|734921.5|735975.1|734975.1|735883.5|734883.5|36
1621588030000|2021-05-21 09:07:10|735926.9|734926.9|735936.6|734936.6|735965.7|734965.7|735917.4|734917.4|37
1621588040000|2021-05-21 09:07:20|735938.2|734938.2|735937.1|734937.1|735951.6|734951.6|735926.6|734926.6|32
1621588050000|2021-05-21 09:07:30|735936.9|734936.9|735913.6|734913.6|735949.5|734949.5|735880.5|734880.5|38
1621588060000|2021-05-21 09:07:40|735913.1|734913.1|735927.1|734927.1|735930|734930|735903.8|734903.8|35
1621588070000|2021-05-21 09:07:50|735923.3|734923.3|735901.9|734901.9|735925|734925|735899|734899|35
1621588080000|2021-05-21 09:08:00|735901|734901|735860.6|734860.6|735901|734901|735856.6|734856.6|32
1621588090000|2021-05-21 09:08:10|735860.8|734860.8|735944.8|734944.8|735946.3|734946.3|735858.8|734858.8|27
1621588100000|2021-05-21 09:08:20|735937.9|734937.9|735945.7|734945.7|735977.4|734977.4|735937.2|734937.2|28
1621588110000|2021-05-21 09:08:30|735944.3|734944.3|735977.8|734977.8|735981.9|734981.9|735944.3|734944.3|30
1621588120000|2021-05-21 09:08:40|735978.1|734978.1|735977.8|734977.8|735980.4|734980.4|735967.8|734967.8|25
1621588130000|2021-05-21 09:08:50|735978.1|734978.1|735973|734973|735978.1|734978.1|735963.4|734963.4|30
1621588140000|2021-05-21 09:09:00|735972.5|734972.5|735930|734930|735976.5|734976.5|735921|734921|26
1621588150000|2021-05-21 09:09:10|735925.9|734925.9|736476.5|734476.5|736476.5|734982.6|735923.8|734476.5|24
1621588160000|2021-05-21 09:09:20|736472.5|734472.5|735975.4|734975.4|736476.4|734979|735973|734472.5|24
1621588170000|2021-05-21 09:09:30|735975.9|734975.9|735974.3|734974.3|735997.1|734997.1|735971.1|734971.1|21
1621588180000|2021-05-21 09:09:40|735971.3|734971.3|735861|734861|735972.2|734972.2|735861|734861|30
1621588190000|2021-05-21 09:09:50|735867.8|734867.8|735887.2|734887.2|735887.2|734887.2|735862|734862|28
1621588200000|2021-05-21 09:10:00|735881.7|734881.7|735949.2|734949.2|735952.7|734952.7|735791.7|734791.7|32
1621588210000|2021-05-21 09:10:10|735950.6|734950.6|735991.3|734991.3|736035.3|735035.3|735947.8|734947.8|28
1621588220000|2021-05-21 09:10:20|735993.2|734993.2|735885.9|734885.9|735998.4|734998.4|735878|734878|23
1621588230000|2021-05-21 09:10:30|735886.9|734886.9|735898.8|734898.8|735900.3|734900.3|735875.6|734875.6|30
1621588240000|2021-05-21 09:10:40|735903.8|734903.8|735837.1|734837.1|735913.5|734913.5|735828.3|734828.3|31
1621588250000|2021-05-21 09:10:50|735838.2|734838.2|735797.8|734797.8|735838.2|734838.2|735797.8|734797.8|29
1621588260000|2021-05-21 09:11:00|735793.1|734793.1|735731.7|734731.7|735795.2|734795.2|735731|734731|29
1621588270000|2021-05-21 09:11:10|735703.9|734703.9|735684.8|734684.8|736202.7|734721|735667.5|734199.6|36
1621588280000|2021-05-21 09:11:20|735679.9|734679.9|735613.2|734613.2|735692.5|734692.5|735590|734590|35
1621588290000|2021-05-21 09:11:30|735620.7|734620.7|735755.8|734755.8|735756.8|734756.8|735599.3|734599.3|35
1621588300000|2021-05-21 09:11:40|735753.9|734753.9|735790.1|734790.1|735795.3|734795.3|735751.5|734751.5|35
1621588310000|2021-05-21 09:11:50|735791|734791|735776.9|734776.9|735818.8|734818.8|735775.3|734775.3|36
1621588320000|2021-05-21 09:12:00|735777.8|734777.8|735774.5|734774.5|735881.2|734881.2|735731.8|734731.8|38
1621588330000|2021-05-21 09:12:10|735765.6|734765.6|735790.2|734790.2|735794.8|734794.8|735761.1|734761.1|35
1621588340000|2021-05-21 09:12:20|735810|734810|735767.1|734767.1|735845.9|734845.9|735767.1|734767.1|23
1621588350000|2021-05-21 09:12:30|735766.5|734766.5|735785.7|734785.7|735814.1|734814.1|735766.1|734766.1|34
1621588360000|2021-05-21 09:12:40|735796.4|734796.4|735762.2|734762.2|735832.9|734832.9|735757.2|734757.2|34
1621588370000|2021-05-21 09:12:50|735757.8|734757.8|735761.2|734761.2|735767.3|734767.3|735754.1|734754.1|26
1621588380000|2021-05-21 09:13:00|735760.9|734760.9|735761.9|734761.9|735763.1|734763.1|735754.7|734754.7|23
1621588390000|2021-05-21 09:13:10|735761.8|734761.8|735725.6|734725.6|735762.8|734762.8|735725|734725|19
1621588400000|2021-05-21 09:13:20|735724.7|734724.7|735727|734727|735728.1|734728.1|735723.8|734723.8|32
1621588410000|2021-05-21 09:13:30|735728.7|734728.7|735729.4|734729.4|735733|734733|735724.8|734724.8|25
1621588420000|2021-05-21 09:13:40|735729.1|734729.1|735736.9|734736.9|735739.5|734739.5|735729.1|734729.1|28
1621588430000|2021-05-21 09:13:50|735738.8|734738.8|735747.7|734747.7|735750.2|734750.2|735734.7|734734.7|32
1621588440000|2021-05-21 09:14:00|735747.1|734747.1|735742.6|734742.6|735747.1|734747.1|735732.2|734732.2|27
1621588450000|2021-05-21 09:14:10|735722.4|734722.4|735722.9|734722.9|735751.7|734751.7|735716.8|734716.8|28
1621588460000|2021-05-21 09:14:20|735720.8|734720.8|735674|734674|735728.5|734728.5|735670.7|734670.7|29
1621588470000|2021-05-21 09:14:30|735672.5|734672.5|735696.5|734696.5|735706|734706|735672.5|734672.5|32
1621588480000|2021-05-21 09:14:40|735696.4|734696.4|735637.5|734637.5|735716.7|734716.7|735637.5|734637.5|33
1621588490000|2021-05-21 09:14:50|735635.6|734635.6|735673.5|734673.5|735684.2|734684.2|735634.5|734634.5|35
1621588500000|2021-05-21 09:15:00|735673.7|734673.7|735453.6|734453.6|735675.2|734675.2|735453.6|734453.6|36
1621588510000|2021-05-21 09:15:10|735449.9|734449.9|735391.9|734391.9|735450.5|734450.5|735375.7|734375.7|38
1621588520000|2021-05-21 09:15:20|735389.3|734389.3|735414.6|734414.6|735460.1|734460.1|735389.3|734389.3|34
1621588530000|2021-05-21 09:15:30|735400.4|734400.4|735399.2|734399.2|735459.1|734459.1|735377.5|734377.5|35
1621588540000|2021-05-21 09:15:40|735394.8|734394.8|735440.6|734440.6|735440.6|734440.6|735388|734388|38
1621588550000|2021-05-21 09:15:50|735439.6|734439.6|735538.2|734538.2|735581.7|734581.7|735428.8|734428.8|34
1621588560000|2021-05-21 09:16:00|735535.6|734535.6|735545.1|734545.1|735551.7|734551.7|735529.4|734529.4|36
1621588570000|2021-05-21 09:16:10|735544.9|734544.9|735637.7|734637.7|735648.1|734648.1|735544.8|734544.8|30
1621588580000|2021-05-21 09:16:20|735634.8|734634.8|735600.6|734600.6|735641.6|734641.6|735587.7|734587.7|29
1621588590000|2021-05-21 09:16:30|735599.1|734599.1|735623.4|734623.4|735626.3|734626.3|735595|734595|29
1621588600000|2021-05-21 09:16:40|735639.6|734639.6|735628.2|734628.2|735639.6|734639.6|735600.9|734600.9|32
1621588610000|2021-05-21 09:16:50|735627.3|734627.3|735598.6|734598.6|735636.7|734636.7|735598.2|734598.2|31
1621588620000|2021-05-21 09:17:00|735595.1|734595.1|735554.9|734554.9|735600.3|734600.3|735554.9|734554.9|32
1621588630000|2021-05-21 09:17:10|735565.9|734565.9|735613.2|734613.2|735631|734631|735565.5|734565.5|34
1621588640000|2021-05-21 09:17:20|735620.8|734620.8|735592.3|734592.3|735637.3|734637.3|735584.7|734584.7|22
1621588650000|2021-05-21 09:17:30|735591.8|734591.8|735545.4|734545.4|735624.6|734624.6|735538.1|734538.1|31
1621588660000|2021-05-21 09:17:40|735549.1|734549.1|735641.9|734641.9|735664.3|734664.3|735545.8|734545.8|35
1621588670000|2021-05-21 09:17:50|735637.8|734637.8|735590.2|734590.2|735644.8|734644.8|735564.2|734564.2|31
1621588680000|2021-05-21 09:18:00|735586.1|734586.1|735547|734547|735593.3|734593.3|735547|734547|30
1621588690000|2021-05-21 09:18:10|735553.4|734553.4|735554.4|734554.4|735559.7|734559.7|735542.8|734542.8|25
1621588700000|2021-05-21 09:18:20|735554.8|734554.8|735560|734560|735580.6|734580.6|735552|734552|26
1621588710000|2021-05-21 09:18:30|735563.2|734563.2|735577.6|734577.6|735595.4|734595.4|735563.2|734563.2|26
1621588720000|2021-05-21 09:18:40|735575.8|734575.8|735552.5|734552.5|735631.6|734631.6|735548.8|734548.8|29
1621588730000|2021-05-21 09:18:50|735549.9|734549.9|735535.4|734535.4|735582.9|734582.9|735531.6|734531.6|33
1621588740000|2021-05-21 09:19:00|735529.3|734529.3|735535.6|734535.6|735535.6|734535.6|735520.1|734520.1|30
1621588750000|2021-05-21 09:19:10|735533.2|734533.2|735561.8|734561.8|735573.9|734573.9|735530.2|734530.2|28
1621588760000|2021-05-21 09:19:20|735570.7|734570.7|735576.5|734576.5|735592.1|734592.1|735568.6|734568.6|32
1621588770000|2021-05-21 09:19:30|735574.3|734574.3|735580|734580|735585.5|734585.5|735574.2|734574.2|25
1621588780000|2021-05-21 09:19:40|735579.7|734579.7|735582.2|734582.2|735587.3|734587.3|735579.7|734579.7|23
1621588790000|2021-05-21 09:19:50|735567.8|734567.8|735575.6|734575.6|735590.9|734590.9|735560.6|734560.6|30
1621588800000|2021-05-21 09:20:00|735572.6|734572.6|735453.9|734453.9|735572.6|734572.6|735453.9|734453.9|39
1621588810000|2021-05-21 09:20:10|735444.6|734444.6|735458.8|734458.8|735473.5|734473.5|735444.6|734444.6|31
1621588820000|2021-05-21 09:20:20|735460.5|734460.5|735492.2|734492.2|735492.2|734492.2|735460.5|734460.5|35
1621588830000|2021-05-21 09:20:30|735492.7|734492.7|735537.4|734537.4|735545.1|734545.1|735458.9|734458.9|29
1621588840000|2021-05-21 09:20:40|735540.7|734540.7|735543.4|734543.4|735551.5|734551.5|735540.1|734540.1|17
1621588850000|2021-05-21 09:20:50|735545.3|734545.3|735515.8|734515.8|735546.9|734546.9|735515.8|734515.8|24
1621588860000|2021-05-21 09:21:00|735522.5|734522.5|735543.6|734543.6|735543.7|734543.7|735514.5|734514.5|22
1621588870000|2021-05-21 09:21:10|735541.5|734541.5|735305.6|733305.6|735612.2|734541.5|735034.4|733305.6|34
1621588880000|2021-05-21 09:21:20|735299.6|733299.6|734594.4|733594.4|735301.1|733784.5|734594.4|733081.1|40
1621588890000|2021-05-21 09:21:30|735088|733088|735075.2|733075.2|735325.8|733767.8|734651|733063.9|40
1621588900000|2021-05-21 09:21:40|735095.1|733095.1|735199.3|733199.3|735336.4|733770.6|734730.3|733045.9|40
1621588910000|2021-05-21 09:21:50|735205.3|733205.3|735156.7|733156.7|735333.5|733716.3|734716.3|733156.7|37
1621588920000|2021-05-21 09:22:00|735161|733161|734615|733615|735161|733667.2|734613.5|733084.5|38
1621588930000|2021-05-21 09:22:10|735138.7|733138.7|735198.8|733198.8|735222.9|733710.4|734699|733123.9|40
1621588940000|2021-05-21 09:22:20|734688.5|733688.5|735288.7|733288.7|735313.3|733773.5|734604.8|733104.2|40
1621588950000|2021-05-21 09:22:30|735296.6|733296.6|734904.4|733904.4|735366.5|733944.5|734825.8|733294|40
1621588960000|2021-05-21 09:22:40|734896.9|733896.9|735344.3|733344.3|735424.1|734012.7|734838.1|733344.3|40
1621588970000|2021-05-21 09:22:50|734798|733798|734747.9|733747.9|735332.7|733823.7|734744|733280.4|37
1621588980000|2021-05-21 09:23:00|735320.2|733320.2|734829.9|733829.9|735328.1|733841.3|734788.2|733316.6|40
1621588990000|2021-05-21 09:23:10|734828.5|733828.5|734774.6|733774.6|735326.9|733845|734774.6|733326.9|37
1621589000000|2021-05-21 09:23:20|735279.5|733279.5|734685.7|733685.7|735279.5|733780.9|734658.8|733185.8|40
1621589010000|2021-05-21 09:23:30|734728.8|733728.8|734669.4|733669.4|735225.4|733728.8|734657|733192.5|36
1621589020000|2021-05-21 09:23:40|734655.4|733655.4|734571.4|733571.4|735170.7|733694.3|734571.4|733170.7|36
1621589030000|2021-05-21 09:23:50|734559|733559|734484.4|733484.4|734584.4|733584.4|734478.9|733478.9|37
1621589040000|2021-05-21 09:24:00|734500.5|733500.5|735010.7|733010.7|735086.8|733622.8|734485|733005.1|40
1621589050000|2021-05-21 09:24:10|734491.9|733491.9|734525.4|733525.4|735050.7|733550.2|734454|732967|39
1621589060000|2021-05-21 09:24:20|734526.4|733526.4|734514.5|733514.5|735004.2|733527.5|734445.1|732981.7|39
1621589070000|2021-05-21 09:24:30|735049.2|733049.2|734599.1|733599.1|735066.8|733618.2|734547.6|733049.2|38
1621589080000|2021-05-21 09:24:40|734601.3|733601.3|734704.6|733704.6|735164.6|733724.4|734601.3|733121.9|37
1621589090000|2021-05-21 09:24:50|734706.1|733706.1|734733.1|733733.1|734733.1|733733.1|734697.6|733697.6|37
1621589100000|2021-05-21 09:25:00|734745.8|733745.8|734728.9|733728.9|734745.8|733745.8|734672|733672|37
1621589110000|2021-05-21 09:25:10|734724.4|733724.4|735245.5|733245.5|735245.5|733737.9|734702.8|733230.8|32
1621589120000|2021-05-21 09:25:20|735241|733241|734746.5|733746.5|735247|733752.6|734727|733236.1|32
1621589130000|2021-05-21 09:25:30|734774.1|733774.1|734874.8|733874.8|734884.1|733884.1|734774.1|733774.1|36
1621589140000|2021-05-21 09:25:40|734874.9|733874.9|734874.4|733874.4|734890.9|733890.9|734832.5|733832.5|33
1621589150000|2021-05-21 09:25:50|734878.2|733878.2|734915.9|733915.9|734929.1|733929.1|734878.2|733878.2|31
1621589160000|2021-05-21 09:26:00|734917.6|733917.6|735053.7|734053.7|735065.5|734065.5|734915.5|733915.5|35
1621589170000|2021-05-21 09:26:10|735053.6|734053.6|735078.9|734078.9|735094.5|734094.5|735001.5|734001.5|38
1621589180000|2021-05-21 09:26:20|735077.1|734077.1|735110.2|734110.2|735110.2|734110.2|735061.5|734061.5|35
1621589190000|2021-05-21 09:26:30|735109.9|734109.9|735082.1|734082.1|735145.3|734145.3|735082.1|734082.1|38
1621589200000|2021-05-21 09:26:40|735078.9|734078.9|735151.5|734151.5|735171.8|734171.8|735078.9|734078.9|39
1621589210000|2021-05-21 09:26:50|735153.4|734153.4|735181.5|734181.5|735196.9|734196.9|735153.4|734153.4|34
1621589220000|2021-05-21 09:27:00|735189.1|734189.1|734988.4|733988.4|735189.1|734189.1|734940.2|733940.2|34
1621589230000|2021-05-21 09:27:10|734992.5|733992.5|735065.5|734065.5|735072.1|734072.1|734991.5|733991.5|33
1621589240000|2021-05-21 09:27:20|735068.2|734068.2|735045.8|734045.8|735098.3|734098.3|735038.7|734038.7|36
1621589250000|2021-05-21 09:27:30|735034.7|734034.7|735055.2|734055.2|735059.1|734059.1|734998.8|733998.8|34
1621589260000|2021-05-21 09:27:40|735050.8|734050.8|735178.2|734178.2|735187.4|734187.4|735047.3|734047.3|37
1621589270000|2021-05-21 09:27:50|735188.8|734188.8|735211.4|734211.4|735214.9|734214.9|735180|734180|34
1621589280000|2021-05-21 09:28:00|735203.7|734203.7|735171.5|734171.5|735229.5|734229.5|735171.5|734171.5|36
1621589290000|2021-05-21 09:28:10|735167.6|734167.6|735155|734155|735691.2|734202.1|735137.1|733667.9|36
1621589300000|2021-05-21 09:28:20|735151.3|734151.3|735157|734157|735629.1|734222.7|735129.4|733629.1|32
1621589310000|2021-05-21 09:28:30|735143.8|734143.8|735248.8|734248.8|735694.4|734266.9|735143.8|733643.5|37
1621589320000|2021-05-21 09:28:40|735254|734254|735335.3|734335.3|735764.4|734336.2|735248.3|733751.9|32
1621589330000|2021-05-21 09:28:50|735336|734336|735257.7|734257.7|735336|734336|735245.4|734245.4|31
1621589340000|2021-05-21 09:29:00|735258|734258|735290.2|734290.2|735301.4|734301.4|735231.3|734231.3|32
1621589350000|2021-05-21 09:29:10|735291.3|734291.3|735218.6|734218.6|735309.3|734309.3|735205.7|734205.7|34
1621589360000|2021-05-21 09:29:20|735231.1|734231.1|735250.9|734250.9|735288.2|734288.2|735223.9|734223.9|33
1621589370000|2021-05-21 09:29:30|735227.9|734227.9|735229.7|734229.7|735306.4|734306.4|735204.5|734204.5|33
1621589380000|2021-05-21 09:29:40|735238.2|734238.2|735345.6|734345.6|735405|734405|735238.2|734238.2|36
1621589390000|2021-05-21 09:29:50|735347.7|734347.7|735356.5|734356.5|735376.9|734376.9|735303.6|734303.6|29
1621589400000|2021-05-21 09:30:00|735360.9|734360.9|735127.5|734127.5|735728.2|734360.9|735077.9|733682.4|38
1621589410000|2021-05-21 09:30:10|735124.8|734124.8|735298.9|734298.9|735727.4|734298.9|735120.1|733695.6|34
1621589420000|2021-05-21 09:30:20|735298|734298|735242|734242|735767.7|734298|735209.1|733714.4|34
1621589430000|2021-05-21 09:30:30|735249.7|734249.7|735319.4|734319.4|735319.4|734319.4|735229.7|734229.7|31
1621589440000|2021-05-21 09:30:40|735317.6|734317.6|735467.9|734467.9|735467.9|734467.9|735309.1|734309.1|36
1621589450000|2021-05-21 09:30:50|735463.5|734463.5|735459.1|734459.1|735467|734467|735441.6|734441.6|34
1621589460000|2021-05-21 09:31:00|735462.1|734462.1|735415|734415|735477.2|734477.2|735381.4|734381.4|38
1621589470000|2021-05-21 09:31:10|735417.5|734417.5|735479.4|734479.4|735479.4|734479.4|735411.2|734411.2|30
1621589480000|2021-05-21 09:31:20|735498.1|734498.1|735696.9|733696.9|735727.1|734503.2|735194.4|733696.9|34
1621589490000|2021-05-21 09:31:30|735690.8|733690.8|735195|734195|735692.3|734228.4|735111.4|733607.9|33
1621589500000|2021-05-21 09:31:40|735202.3|734202.3|735183.5|734183.5|735202.3|734202.3|735178.3|734178.3|24
1621589510000|2021-05-21 09:31:50|735183|734183|735087.6|734087.6|735196.3|734196.3|735078.7|734078.7|27
1621589520000|2021-05-21 09:32:00|735088|734088|735085.9|734085.9|735088.9|734088.9|735079.9|734079.9|27
1621589530000|2021-05-21 09:32:10|735078.7|734078.7|735080.9|734080.9|735085.1|734085.1|735073.5|734073.5|26
1621589540000|2021-05-21 09:32:20|735080.1|734080.1|735085.9|734085.9|735086.8|734086.8|735077.7|734077.7|20
1621589550000|2021-05-21 09:32:30|735085.5|734085.5|735070.3|734070.3|735085.5|734085.5|735070.3|734070.3|24
1621589560000|2021-05-21 09:32:40|735070.8|734070.8|735073.7|734073.7|735078.6|734078.6|735070.8|734070.8|22
1621589570000|2021-05-21 09:32:50|735074.9|734074.9|735007.1|734007.1|735086.9|734086.9|734989.9|733989.9|30
1621589580000|2021-05-21 09:33:00|735006.4|734006.4|735013.6|734013.6|735016.7|734016.7|734994.1|733994.1|35
1621589590000|2021-05-21 09:33:10|735008.1|734008.1|735115.9|734115.9|735115.9|734115.9|735008.1|734008.1|39
1621589600000|2021-05-21 09:33:20|735115.5|734115.5|735176.7|734176.7|735176.8|734176.8|735112.5|734112.5|34
1621589610000|2021-05-21 09:33:30|735179.5|734179.5|735183.8|734183.8|735192.3|734192.3|735178.3|734178.3|23
1621589620000|2021-05-21 09:33:40|735177.6|734177.6|735166.6|734166.6|735181|734181|735159.6|734159.6|21
1621589630000|2021-05-21 09:33:50|735167.6|734167.6|735094.6|734094.6|735167.6|734167.6|735090.4|734090.4|31
1621589640000|2021-05-21 09:34:00|735095.3|734095.3|735163.6|734163.6|735168|734168|735053|734053|31
1621589650000|2021-05-21 09:34:10|735175.8|734175.8|735267.8|734267.8|735366.3|734366.3|735175.8|734175.8|38
1621589660000|2021-05-21 09:34:20|735271|734271|735264.6|734264.6|735299.6|734299.6|735261.6|734261.6|34
1621589670000|2021-05-21 09:34:30|735281.9|734281.9|735363.5|734363.5|735368.9|734368.9|735281.2|734281.2|24
1621589680000|2021-05-21 09:34:40|735363.9|734363.9|735381.9|734381.9|735381.9|734381.9|735363.9|734363.9|26
1621589690000|2021-05-21 09:34:50|735377.4|734377.4|735387.8|734387.8|735396.8|734396.8|735377.4|734377.4|24
1621589700000|2021-05-21 09:35:00|735388.1|734388.1|735275.7|734275.7|735389.6|734389.6|735193.1|734193.1|34
1621589710000|2021-05-21 09:35:10|735269.3|734269.3|735332.5|734332.5|735355.6|734355.6|735269.3|734269.3|33
1621589720000|2021-05-21 09:35:20|735335|734335|735331.6|734331.6|735343.1|734343.1|735323|734323|32
1621589730000|2021-05-21 09:35:30|735329.1|734329.1|735326.1|734326.1|735342.8|734342.8|735299|734299|31
1621589740000|2021-05-21 09:35:40|735332.1|734332.1|735248|734248|735340.5|734340.5|735246.5|734246.5|36
1621589750000|2021-05-21 09:35:50|735248.4|734248.4|735233.6|734233.6|735248.4|734248.4|735228.7|734228.7|38
1621589760000|2021-05-21 09:36:00|735234.3|734234.3|735224.2|734224.2|735263.7|734263.7|735224.2|734224.2|34
1621589770000|2021-05-21 09:36:10|735227|734227|735155.6|734155.6|735236.5|734236.5|735155.6|734155.6|40
1621589780000|2021-05-21 09:36:20|735144.8|734144.8|735061.7|734061.7|735145|734145|735048.8|734048.8|37
1621589790000|2021-05-21 09:36:30|735061.9|734061.9|735051.3|734051.3|735065.7|734065.7|735048.9|734048.9|36
1621589800000|2021-05-21 09:36:40|735047.9|734047.9|734990.3|733990.3|735047.9|734047.9|734975.6|733975.6|34
1621589810000|2021-05-21 09:36:50|734983.3|733983.3|734848.7|733848.7|734985.1|733985.1|734831.5|733831.5|31
1621589820000|2021-05-21 09:37:00|734847.9|733847.9|734763.4|733763.4|734852.3|733852.3|734760|733760|39
1621589830000|2021-05-21 09:37:10|734764.9|733764.9|734703.2|733703.2|734821.9|733821.9|734688.8|733688.8|36
1621589840000|2021-05-21 09:37:20|734708|733708|734611.2|733611.2|734710.5|733710.5|734596.6|733596.6|35
1621589850000|2021-05-21 09:37:30|734611.3|733611.3|734625.5|733625.5|734636.2|733636.2|734592.7|733592.7|28
1621589860000|2021-05-21 09:37:40|734624.5|733624.5|734703.2|733703.2|734712.4|733712.4|734624.5|733624.5|35
1621589870000|2021-05-21 09:37:50|734702.8|733702.8|734723.8|733723.8|734776.1|733776.1|734696.9|733696.9|32
1621589880000|2021-05-21 09:38:00|734724.4|733724.4|734762.5|733762.5|734765.7|733765.7|734710.7|733710.7|32
1621589890000|2021-05-21 09:38:10|734757.9|733757.9|734774.5|733774.5|734776.5|733776.5|734757.9|733757.9|31
1621589900000|2021-05-21 09:38:20|734773.8|733773.8|734747.9|733747.9|734774.7|733774.7|734745.6|733745.6|26
1621589910000|2021-05-21 09:38:30|734746.4|733746.4|734721.1|733721.1|734747.5|733747.5|734713.4|733713.4|26
1621589920000|2021-05-21 09:38:40|734737.4|733737.4|734761.6|733761.6|734783.4|733783.4|734737.4|733737.4|27
1621589930000|2021-05-21 09:38:50|734759|733759|734702.7|733702.7|734787.7|733787.7|734699|733699|37
1621589940000|2021-05-21 09:39:00|734711.8|733711.8|734702.6|733702.6|734711.9|733711.9|734671.3|733671.3|38
1621589950000|2021-05-21 09:39:10|734694.4|733694.4|734679.5|733679.5|734698.3|733698.3|734679.2|733679.2|32
1621589960000|2021-05-21 09:39:20|734685.2|733685.2|734733.5|733733.5|734751.2|733751.2|734674.1|733674.1|37
1621589970000|2021-05-21 09:39:30|734736.2|733736.2|734751.1|733751.1|734765.7|733765.7|734729|733729|32
1621589980000|2021-05-21 09:39:40|734738.9|733738.9|734741|733741|734760.2|733760.2|734736.3|733736.3|27
1621589990000|2021-05-21 09:39:50|734741.4|733741.4|734767|733767|734767.3|733767.3|734738.8|733738.8|31
1621590000000|2021-05-21 09:40:00|734761.4|733761.4|734765.7|733765.7|734767.4|733767.4|734746.4|733746.4|32
1621590010000|2021-05-21 09:40:10|734765.5|733765.5|734764.3|733764.3|734766.7|733766.7|734758.1|733758.1|21
1621590020000|2021-05-21 09:40:20|734760.8|733760.8|734779|733779|734779.3|733779.3|734758.4|733758.4|28
1621590030000|2021-05-21 09:40:30|734779.6|733779.6|734776.3|733776.3|734816|733816|734763.5|733763.5|31
1621590040000|2021-05-21 09:40:40|734774.7|733774.7|734779|733779|734804.5|733804.5|734771.8|733771.8|35
1621590050000|2021-05-21 09:40:50|734780.2|733780.2|734767.5|733767.5|734784.8|733784.8|734767.5|733767.5|28
1621590060000|2021-05-21 09:41:00|734769|733769|734779.7|733779.7|734798|733798|734769|733769|33
1621590070000|2021-05-21 09:41:10|734776.4|733776.4|734886.2|733886.2|734891.2|733891.2|734774.4|733774.4|36
1621590080000|2021-05-21 09:41:20|734887.4|733887.4|734885.7|733885.7|734890.9|733890.9|734848.9|733848.9|33
1621590090000|2021-05-21 09:41:30|734883|733883|734879.1|733879.1|734890.1|733890.1|734847.2|733847.2|36
1621590100000|2021-05-21 09:41:40|734875.6|733875.6|734881.1|733881.1|734882.6|733882.6|734873.3|733873.3|26
1621590110000|2021-05-21 09:41:50|734882.9|733882.9|734910.3|733910.3|734910.3|733910.3|734878.1|733878.1|30
1621590120000|2021-05-21 09:42:00|734912.1|733912.1|734950.1|733950.1|734956.9|733956.9|734908|733908|38
1621590130000|2021-05-21 09:42:10|734950.7|733950.7|734965.6|733965.6|734966.3|733966.3|734930|733930|33
1621590140000|2021-05-21 09:42:20|734965.5|733965.5|734969.9|733969.9|734980.2|733980.2|734957.4|733957.4|27
1621590150000|2021-05-21 09:42:30|734970.8|733970.8|734957|733957|734977.2|733977.2|734913.8|733913.8|30
1621590160000|2021-05-21 09:42:40|734955.3|733955.3|734954.3|733954.3|734960.5|733960.5|734951.7|733951.7|21
1621590170000|2021-05-21 09:42:50|734955|733955|734945.8|733945.8|734956.8|733956.8|734939.8|733939.8|31
1621590180000|2021-05-21 09:43:00|734945.5|733945.5|734802.5|733802.5|734945.6|733945.6|734801.5|733801.5|38
1621590190000|2021-05-21 09:43:10|734802.2|733802.2|734759.2|733759.2|734803.3|733803.3|734754.7|733754.7|35
1621590200000|2021-05-21 09:43:20|734760.6|733760.6|734781|733781|734784.9|733784.9|734746.4|733746.4|35
1621590210000|2021-05-21 09:43:30|734779.3|733779.3|734793.6|733793.6|734795.5|733795.5|734744.6|733744.6|33
1621590220000|2021-05-21 09:43:40|734790.3|733790.3|734808.9|733808.9|734822.6|733822.6|734790.2|733790.2|30
1621590230000|2021-05-21 09:43:50|734818.8|733818.8|734800.3|733800.3|734847|733847|734799.7|733799.7|33
1621590240000|2021-05-21 09:44:00|734793.4|733793.4|734828.1|733828.1|734863|733863|734789.8|733789.8|36
1621590250000|2021-05-21 09:44:10|734831.3|733831.3|734811.2|733811.2|734834.6|733834.6|734799.8|733799.8|38
1621590260000|2021-05-21 09:44:20|734811.4|733811.4|734887.4|733887.4|734887.4|733887.4|734811.4|733811.4|31
1621590270000|2021-05-21 09:44:30|734889.9|733889.9|734919.1|733919.1|734919.1|733919.1|734886.1|733886.1|34
1621590280000|2021-05-21 09:44:40|734915.5|733915.5|734931|733931|734931|733931|734913.5|733913.5|26
1621590290000|2021-05-21 09:44:50|734926|733926|734928.8|733928.8|734934.1|733934.1|734921.2|733921.2|25
1621590300000|2021-05-21 09:45:00|734930.3|733930.3|734887.8|733887.8|734936.1|733936.1|734886.9|733886.9|37
1621590310000|2021-05-21 09:45:10|734888.5|733888.5|734907.9|733907.9|734915|733915|734888.5|733888.5|32
1621590320000|2021-05-21 09:45:20|734909|733909|734939.2|733939.2|734941.9|733941.9|734905.8|733905.8|31
1621590330000|2021-05-21 09:45:30|734948.2|733948.2|734861.9|733861.9|734954.4|733954.4|734858.1|733858.1|35
1621590340000|2021-05-21 09:45:40|734860.8|733860.8|734840.5|733840.5|734865.6|733865.6|734836|733836|27
1621590350000|2021-05-21 09:45:50|734809.7|733809.7|734839.2|733839.2|734841.6|733841.6|734801.4|733801.4|30
1621590360000|2021-05-21 09:46:00|734838.9|733838.9|734760.9|733760.9|734844|733844|734739.2|733739.2|33
1621590370000|2021-05-21 09:46:10|734760.8|733760.8|734727.8|733727.8|734761.6|733761.6|734727.8|733727.8|33
1621590380000|2021-05-21 09:46:20|734721.3|733721.3|734724.2|733724.2|734745.1|733745.1|734719|733719|36
1621590390000|2021-05-21 09:46:30|734727.4|733727.4|734673.4|733673.4|734740.6|733740.6|734656.1|733656.1|38
1621590400000|2021-05-21 09:46:40|734670.5|733670.5|734757|733757|734764.3|733764.3|734632.2|733632.2|38
1621590410000|2021-05-21 09:46:50|734739.7|733739.7|734708.8|733708.8|734743.1|733743.1|734688.5|733688.5|35
1621590420000|2021-05-21 09:47:00|734678.9|733678.9|734628.9|733628.9|734678.9|733678.9|734623.3|733623.3|36
1621590430000|2021-05-21 09:47:10|734630.4|733630.4|734627.6|733627.6|734634.4|733634.4|734608.3|733608.3|26
1621590440000|2021-05-21 09:47:20|734612.1|733612.1|734612.5|733612.5|734625.8|733625.8|734591.9|733591.9|34
1621590450000|2021-05-21 09:47:30|734614.1|733614.1|734706.6|733706.6|734706.6|733706.6|734602.7|733602.7|34
1621590460000|2021-05-21 09:47:40|734705.9|733705.9|734710.5|733710.5|734710.5|733710.5|734667.3|733667.3|36
1621590470000|2021-05-21 09:47:50|734708.7|733708.7|734596.4|733596.4|734732.9|733732.9|734596.4|733596.4|31
1621590480000|2021-05-21 09:48:00|734592.9|733592.9|734600.4|733600.4|734613.2|733613.2|734577.8|733577.8|34
1621590490000|2021-05-21 09:48:10|734603.7|733603.7|734599.7|733599.7|734603.7|733603.7|734580.7|733580.7|34
1621590500000|2021-05-21 09:48:20|734585.6|733585.6|734437.8|733437.8|734607|733607|734437.8|733437.8|36
1621590510000|2021-05-21 09:48:30|734441.8|733441.8|734465.7|733465.7|734465.7|733465.7|734441.8|733441.8|26
1621590520000|2021-05-21 09:48:40|734484.4|733484.4|734522.2|733522.2|734577.9|733577.9|734477.5|733477.5|30
1621590530000|2021-05-21 09:48:50|734519.8|733519.8|734559.4|733559.4|734573.7|733573.7|734519.8|733519.8|31
1621590540000|2021-05-21 09:49:00|734561.3|733561.3|734445.6|733445.6|734561.3|733561.3|734439.2|733439.2|37
1621590550000|2021-05-21 09:49:10|734455.5|733455.5|734525.8|733525.8|734525.8|733525.8|734455.5|733455.5|30
1621590560000|2021-05-21 09:49:20|734532.2|733532.2|734544.7|733544.7|734546.6|733546.6|734528.7|733528.7|34
1621590570000|2021-05-21 09:49:30|734542.6|733542.6|734404.6|733404.6|734542.6|733542.6|734380.6|733380.6|33
1621590580000|2021-05-21 09:49:40|734396.2|733396.2|734479.6|733479.6|734483.7|733483.7|734396.2|733396.2|35
1621590590000|2021-05-21 09:49:50|734480.1|733480.1|734466.2|733466.2|734488.3|733488.3|734466.2|733466.2|21
1621590600000|2021-05-21 09:50:00|734453.2|733453.2|734445.3|733445.3|734459.2|733459.2|734439.3|733439.3|30
1621590610000|2021-05-21 09:50:10|734449.6|733449.6|734457.8|733457.8|734500.4|733500.4|734416.2|733416.2|33
1621590620000|2021-05-21 09:50:20|734444.2|733444.2|734452.6|733452.6|734492.4|733492.4|734440.2|733440.2|29
1621590630000|2021-05-21 09:50:30|734441.9|733441.9|734529.8|733529.8|734561.4|733561.4|734435.2|733435.2|38
1621590640000|2021-05-21 09:50:40|734529.5|733529.5|734510|733510|734535.7|733535.7|734490.2|733490.2|37
1621590650000|2021-05-21 09:50:50|734511.7|733511.7|734485.8|733485.8|734517|733517|734485.8|733485.8|35
1621590660000|2021-05-21 09:51:00|734468.3|733468.3|734469.5|733469.5|734520.6|733520.6|734412.5|733412.5|32
1621590670000|2021-05-21 09:51:10|734463.9|733463.9|734394.3|733394.3|734463.9|733463.9|734373.5|733373.5|35
1621590680000|2021-05-21 09:51:20|734398.5|733398.5|734360.5|733360.5|734399.3|733399.3|734360.1|733360.1|29
1621590690000|2021-05-21 09:51:30|734313.4|733313.4|734317.3|733317.3|734339.3|733339.3|734308.1|733308.1|32
1621590700000|2021-05-21 09:51:40|734320.4|733320.4|734334.7|733334.7|734337.3|733337.3|734315.6|733315.6|30
1621590710000|2021-05-21 09:51:50|734335.4|733335.4|734435.1|733435.1|734439.3|733439.3|734334.9|733334.9|27
1621590720000|2021-05-21 09:52:00|734436|733436|734479.6|733479.6|734479.6|733479.6|734398.5|733398.5|36
1621590730000|2021-05-21 09:52:10|734475.5|733475.5|734476.3|733476.3|734482.5|733482.5|734428.8|733428.8|35
1621590740000|2021-05-21 09:52:20|734474.4|733474.4|734421.5|733421.5|734930.9|733486.5|734418.5|732922.5|33
1621590750000|2021-05-21 09:52:30|734417.9|733417.9|734487.4|733487.4|734491.2|733491.2|734417.9|733417.9|28
1621590760000|2021-05-21 09:52:40|734485.6|733485.6|734523.9|733523.9|734528.6|733528.6|734485.6|733485.6|28
1621590770000|2021-05-21 09:52:50|734527.1|733527.1|734585.6|733585.6|734592.2|733592.2|734522.5|733522.5|26
1621590780000|2021-05-21 09:53:00|734580.1|733580.1|734553.8|733553.8|734580.1|733580.1|734538.2|733538.2|31
1621590790000|2021-05-21 09:53:10|734554.4|733554.4|734536.9|733536.9|734554.4|733554.4|734517.4|733517.4|24
1621590800000|2021-05-21 09:53:20|734537.7|733537.7|734556.1|733556.1|734557.5|733557.5|734535.5|733535.5|19
1621590810000|2021-05-21 09:53:30|734548.8|733548.8|734584.7|733584.7|734597.4|733597.4|734543.5|733543.5|27
1621590820000|2021-05-21 09:53:40|734586.1|733586.1|734586|733586|734641.7|733641.7|734578.2|733578.2|31
1621590830000|2021-05-21 09:53:50|734590.6|733590.6|734617.1|733617.1|734623|733623|734585.5|733585.5|38
1621590840000|2021-05-21 09:54:00|734618.1|733618.1|734636.6|733636.6|734643|733643|734607.9|733607.9|30
1621590850000|2021-05-21 09:54:10|734638.1|733638.1|734634|733634|734638.7|733638.7|734625.7|733625.7|25
1621590860000|2021-05-21 09:54:20|734646.8|733646.8|734635.4|733635.4|734649.7|733649.7|734629.4|733629.4|25
1621590870000|2021-05-21 09:54:30|734637.7|733637.7|734630.9|733630.9|734645.8|733645.8|734628.1|733628.1|28
1621590880000|2021-05-21 09:54:40|734627.3|733627.3|734593.8|733593.8|734627.3|733627.3|734593.1|733593.1|32
1621590890000|2021-05-21 09:54:50|734595|733595|734598.2|733598.2|734604.8|733604.8|734584.6|733584.6|34
1621590900000|2021-05-21 09:55:00|734600.6|733600.6|734586.4|733586.4|734606.4|733606.4|734583.1|733583.1|39
1621590910000|2021-05-21 09:55:10|734588.2|733588.2|734583.8|733583.8|734590.8|733590.8|734575.1|733575.1|34
1621590920000|2021-05-21 09:55:20|734584.1|733584.1|734579.3|733579.3|734591.3|733591.3|734556.7|733556.7|31
1621590930000|2021-05-21 09:55:30|734578|733578|734600.5|733600.5|734616|733616|734563.1|733563.1|36
1621590940000|2021-05-21 09:55:40|734598.9|733598.9|734622.6|733622.6|734622.6|733622.6|734597.6|733597.6|31
1621590950000|2021-05-21 09:55:50|734618.7|733618.7|734630.9|733630.9|734642.4|733642.4|734618.7|733618.7|28
1621590960000|2021-05-21 09:56:00|734627.8|733627.8|734617.8|733617.8|734629.8|733629.8|734610.8|733610.8|36
1621590970000|2021-05-21 09:56:10|734616.4|733616.4|734626|733626|734627.8|733627.8|734607|733607|30
1621590980000|2021-05-21 09:56:20|734625.9|733625.9|734629.1|733629.1|734635.8|733635.8|734625.5|733625.5|27
1621590990000|2021-05-21 09:56:30|734629|733629|734643.8|733643.8|734645.7|733645.7|734628.9|733628.9|30
1621591000000|2021-05-21 09:56:40|734645|733645|734639.4|733639.4|734645.2|733645.2|734632.6|733632.6|32
1621591010000|2021-05-21 09:56:50|734639.9|733639.9|734641.3|733641.3|734658.7|733658.7|734631.2|733631.2|32
1621591020000|2021-05-21 09:57:00|734643.5|733643.5|734638.7|733638.7|734648.6|733648.6|734631.2|733631.2|32
1621591030000|2021-05-21 09:57:10|734640.2|733640.2|734636.4|733636.4|734647.6|733647.6|734624.4|733624.4|32
1621591040000|2021-05-21 09:57:20|734636.9|733636.9|734626.3|733626.3|734637|733637|734622|733622|27
1621591050000|2021-05-21 09:57:30|734626.7|733626.7|734626.5|733626.5|734628.8|733628.8|734617.3|733617.3|23
1621591060000|2021-05-21 09:57:40|734616.7|733616.7|734625|733625|734625|733625|734616.2|733616.2|25
1621591070000|2021-05-21 09:57:50|734597.3|733597.3|734617.3|733617.3|734626.9|733626.9|734597.2|733597.2|27
1621591080000|2021-05-21 09:58:00|734619.6|733619.6|734623.5|733623.5|734633.4|733633.4|734611.4|733611.4|28
1621591090000|2021-05-21 09:58:10|734621.3|733621.3|734630.3|733630.3|734636.1|733636.1|734621.3|733621.3|27
1621591100000|2021-05-21 09:58:20|734629.8|733629.8|734605.1|733605.1|734635.7|733635.7|734575.1|733575.1|31
1621591110000|2021-05-21 09:58:30|734605.7|733605.7|734610.6|733610.6|734610.6|733610.6|734596.7|733596.7|22
1621591120000|2021-05-21 09:58:40|734610.2|733610.2|734597.6|733597.6|734625.9|733625.9|734596.9|733596.9|31
1621591130000|2021-05-21 09:58:50|734601.3|733601.3|734600.9|733600.9|734613.6|733613.6|734592.3|733592.3|27
1621591140000|2021-05-21 09:59:00|734599|733599|734566.2|733566.2|734608.5|733608.5|734561.3|733561.3|24
1621591150000|2021-05-21 09:59:10|734555.1|733555.1|734549.5|733549.5|734560.3|733560.3|734526.1|733526.1|31
1621591160000|2021-05-21 09:59:20|734564.9|733564.9|734534.1|733534.1|734578.4|733578.4|734524|733524|35
1621591170000|2021-05-21 09:59:30|734535.6|733535.6|734566.1|733566.1|734583.2|733583.2|734533.4|733533.4|30
1621591180000|2021-05-21 09:59:40|734571.6|733571.6|734565.9|733565.9|734586.2|733586.2|734559|733559|33
1621591190000|2021-05-21 09:59:50|734568.5|733568.5|734574.2|733574.2|734585|733585|734556.9|733556.9|28
1621591200000|2021-05-21 10:00:00|734576.8|733576.8|734477|733477|734576.8|733576.8|734467.8|733467.8|39
1621591210000|2021-05-21 10:00:10|734478.7|733478.7|734491.3|733491.3|734498.7|733498.7|734471.5|733471.5|33
1621591220000|2021-05-21 10:00:20|734498.1|733498.1|734468.5|733468.5|734498.1|733498.1|734460.1|733460.1|29
1621591230000|2021-05-21 10:00:30|734464.6|733464.6|734461.7|733461.7|734489.2|733489.2|734449.3|733449.3|37
1621591240000|2021-05-21 10:00:40|734452.9|733452.9|734459|733459|734474.5|733474.5|734450.2|733450.2|37
1621591250000|2021-05-21 10:00:50|734453.5|733453.5|734478.3|733478.3|734495.5|733495.5|734445.7|733445.7|36
1621591260000|2021-05-21 10:01:00|734482.4|733482.4|734476|733476|734542.4|733542.4|734459.6|733459.6|36
1621591270000|2021-05-21 10:01:10|734447.2|733447.2|734401.2|733401.2|734447.2|733447.2|734388.9|733388.9|40
1621591280000|2021-05-21 10:01:20|734401.5|733401.5|734420.5|733420.5|734443.7|733443.7|734399.4|733399.4|35
1621591290000|2021-05-21 10:01:30|734424.9|733424.9|734443.9|733443.9|734457.6|733457.6|734417.3|733417.3|33
1621591300000|2021-05-21 10:01:40|734439.3|733439.3|734433.6|733433.6|734455.5|733455.5|734399.2|733399.2|35
1621591310000|2021-05-21 10:01:50|734442.9|733442.9|734452.1|733452.1|734454.3|733454.3|734434.4|733434.4|29
1621591320000|2021-05-21 10:02:00|734444.8|733444.8|734419.2|733419.2|734458.6|733458.6|734419.2|733419.2|31
1621591330000|2021-05-21 10:02:10|734416.1|733416.1|734403.7|733403.7|734436.7|733436.7|734397|733397|35
1621591340000|2021-05-21 10:02:20|734403.5|733403.5|734453.8|733453.8|734459.6|733459.6|734402|733402|31
1621591350000|2021-05-21 10:02:30|734458.9|733458.9|734535.3|733535.3|734547.8|733547.8|734448.5|733448.5|24
1621591360000|2021-05-21 10:02:40|734535.1|733535.1|734509.5|733509.5|734545.3|733545.3|734501.3|733501.3|22
1621591370000|2021-05-21 10:02:50|734504.5|733504.5|734460.9|733460.9|734504.5|733504.5|734459.2|733459.2|31
1621591380000|2021-05-21 10:03:00|734469.5|733469.5|734460.6|733460.6|734480.1|733480.1|734449.5|733449.5|29
1621591390000|2021-05-21 10:03:10|734460.4|733460.4|734452.8|733452.8|734483.6|733483.6|734449.8|733449.8|30
1621591400000|2021-05-21 10:03:20|734449.4|733449.4|734382.8|733382.8|734452.4|733452.4|734382.8|733382.8|33
1621591410000|2021-05-21 10:03:30|734385.4|733385.4|734381.6|733381.6|734417.5|733417.5|734379.9|733379.9|33
1621591420000|2021-05-21 10:03:40|734383|733383|734351.4|733351.4|734396.6|733396.6|734344.5|733344.5|32
1621591430000|2021-05-21 10:03:50|734346.8|733346.8|734351.1|733351.1|734353|733353|734329.9|733329.9|30
1621591440000|2021-05-21 10:04:00|734348.7|733348.7|734337.3|733337.3|734354.2|733354.2|734329.8|733329.8|30
1621591450000|2021-05-21 10:04:10|734330|733330|734391.8|733391.8|734412.3|733412.3|734306.7|733306.7|34
1621591460000|2021-05-21 10:04:20|734396.5|733396.5|734389.7|733389.7|734408.9|733408.9|734358.3|733358.3|33
1621591470000|2021-05-21 10:04:30|734399.5|733399.5|734387.7|733387.7|734424.7|733424.7|734387.7|733387.7|32
1621591480000|2021-05-21 10:04:40|734406.7|733406.7|734427.2|733427.2|734443.9|733443.9|734386.1|733386.1|27
1621591490000|2021-05-21 10:04:50|734421|733421|734468.5|733468.5|734502.7|733502.7|734419|733419|28
1621591500000|2021-05-21 10:05:00|734473.9|733473.9|734518.8|733518.8|734567|733567|734472.8|733472.8|39
1621591510000|2021-05-21 10:05:10|734518.7|733518.7|734491|733491|734520|733520|734372.5|733372.5|34
1621591520000|2021-05-21 10:05:20|734493.6|733493.6|734480.1|733480.1|734519.8|733519.8|734464.2|733464.2|29
1621591530000|2021-05-21 10:05:30|734490.6|733490.6|734522|733522|734527.5|733527.5|734472.7|733472.7|22
1621591540000|2021-05-21 10:05:40|734521.2|733521.2|734541.5|733541.5|734554.2|733554.2|734504.6|733504.6|29
1621591550000|2021-05-21 10:05:50|734540.9|733540.9|734497.5|733497.5|734540.9|733540.9|734497.5|733497.5|25
1621591560000|2021-05-21 10:06:00|734510.2|733510.2|734502.4|733502.4|734516.2|733516.2|734496.1|733496.1|21
1621591570000|2021-05-21 10:06:10|734502.1|733502.1|734507.5|733507.5|734540.2|733540.2|734490.1|733490.1|29
1621591580000|2021-05-21 10:06:20|734511|733511|734516.8|733516.8|734519.9|733519.9|734504.4|733504.4|26
1621591590000|2021-05-21 10:06:30|734514.3|733514.3|734510.7|733510.7|734517.8|733517.8|734508.4|733508.4|24
1621591600000|2021-05-21 10:06:40|734514.2|733514.2|734506|733506|734514.2|733514.2|734500.8|733500.8|20
1621591610000|2021-05-21 10:06:50|734511.1|733511.1|734528.5|733528.5|734530.1|733530.1|734482.4|733482.4|31
1621591620000|2021-05-21 10:07:00|734524.8|733524.8|734566.8|733566.8|734566.8|733566.8|734516|733516|25
1621591630000|2021-05-21 10:07:10|734531.1|733531.1|734603|733603|734603|733603|734531.1|733531.1|29
1621591640000|2021-05-21 10:07:20|734608.9|733608.9|734605.3|733605.3|734608.9|733608.9|734582.4|733582.4|27
1621591650000|2021-05-21 10:07:30|734608.4|733608.4|734638.6|733638.6|734639.5|733639.5|734600.2|733600.2|28
1621591660000|2021-05-21 10:07:40|734628.6|733628.6|734611.8|733611.8|734652.2|733652.2|734590.2|733590.2|33
1621591670000|2021-05-21 10:07:50|734608.7|733608.7|734640.3|733640.3|734644|733644|734605.6|733605.6|32
1621591680000|2021-05-21 10:08:00|734642.8|733642.8|734629.2|733629.2|734650.9|733650.9|734627|733627|25
1621591690000|2021-05-21 10:08:10|734631.1|733631.1|734559|733559|734631.9|733631.9|734559|733559|30
1621591700000|2021-05-21 10:08:20|734556.5|733556.5|734531.2|733531.2|734575.6|733575.6|734525|733525|29
1621591710000|2021-05-21 10:08:30|734534.4|733534.4|734519.3|733519.3|734551.1|733551.1|734513|733513|23
1621591720000|2021-05-21 10:08:40|734517.7|733517.7|734469.5|733469.5|734517.7|733517.7|734408.8|733408.8|36
1621591730000|2021-05-21 10:08:50|734476.6|733476.6|734466.2|733466.2|734476.6|733476.6|734449.1|733449.1|29
1621591740000|2021-05-21 10:09:00|734437.8|733437.8|734513.2|733513.2|734597.6|733597.6|734424.8|733424.8|27
1621591750000|2021-05-21 10:09:10|734500.7|733500.7|734522.3|733522.3|734592.4|733592.4|734438.1|733438.1|37
1621591760000|2021-05-21 10:09:20|734526|733526|734524.9|733524.9|734543.7|733543.7|734509.8|733509.8|30
1621591770000|2021-05-21 10:09:30|734518.7|733518.7|734545|733545|734555.6|733555.6|734499.8|733499.8|30
1621591780000|2021-05-21 10:09:40|734549.1|733549.1|734548.5|733548.5|734566|733566|734530.1|733530.1|29
1621591790000|2021-05-21 10:09:50|734546.4|733546.4|734542.8|733542.8|734559|733559|734535.2|733535.2|32
1621591800000|2021-05-21 10:10:00|734519.4|733519.4|734497.5|733497.5|734537.3|733537.3|734491.9|733491.9|33
1621591810000|2021-05-21 10:10:10|734493.3|733493.3|734483|733483|734502.3|733502.3|734431.7|733431.7|29
1621591820000|2021-05-21 10:10:20|734451.9|733451.9|734538.8|733538.8|734572.3|733572.3|734451.9|733451.9|32
1621591830000|2021-05-21 10:10:30|734544.3|733544.3|734584.2|733584.2|734609.3|733609.3|734536.9|733536.9|25
1621591840000|2021-05-21 10:10:40|734596.4|733596.4|734609.9|733609.9|734609.9|733609.9|734586.2|733586.2|29
1621591850000|2021-05-21 10:10:50|734600.5|733600.5|734601.1|733601.1|734614.8|733614.8|734580.9|733580.9|24
1621591860000|2021-05-21 10:11:00|734591.5|733591.5|734590.3|733590.3|734611.4|733611.4|734564.5|733564.5|28
1621591870000|2021-05-21 10:11:10|734606.1|733606.1|734588|733588|734606.1|733606.1|734586.2|733586.2|25
1621591880000|2021-05-21 10:11:20|734601.9|733601.9|734618.4|733618.4|734627.9|733627.9|734585.2|733585.2|30
1621591890000|2021-05-21 10:11:30|734621.4|733621.4|734648.6|733648.6|734654|733654|734591.6|733591.6|26
1621591900000|2021-05-21 10:11:40|734646.6|733646.6|734658.3|733658.3|734658.3|733658.3|734619.8|733619.8|34
1621591910000|2021-05-21 10:11:50|734653|733653|734674|733674|734716.2|733716.2|734642.6|733642.6|27
1621591920000|2021-05-21 10:12:00|734692.4|733692.4|734695.2|733695.2|734711.8|733711.8|734666.2|733666.2|24
1621591930000|2021-05-21 10:12:10|734701.9|733701.9|734704.8|733704.8|734705.6|733705.6|734686.1|733686.1|26
1621591940000|2021-05-21 10:12:20|734703.6|733703.6|734678.7|733678.7|734706.1|733706.1|734672.4|733672.4|24
1621591950000|2021-05-21 10:12:30|734687.5|733687.5|734689.1|733689.1|734689.1|733689.1|734681|733681|27
1621591960000|2021-05-21 10:12:40|734688.6|733688.6|734690|733690|734692|733692|734684.1|733684.1|14
1621591970000|2021-05-21 10:12:50|734695|733695|734694.6|733694.6|734697.5|733697.5|734677.2|733677.2|20
1621591980000|2021-05-21 10:13:00|734690.3|733690.3|734675.4|733675.4|734690.3|733690.3|734639.8|733639.8|30
1621591990000|2021-05-21 10:13:10|734672.6|733672.6|734706.1|733706.1|734708.5|733708.5|734672.6|733672.6|29
1621592000000|2021-05-21 10:13:20|734687.7|733687.7|734699.7|733699.7|734720.9|733720.9|734687.7|733687.7|27
1621592010000|2021-05-21 10:13:30|734703.6|733703.6|734732.3|733732.3|734745.7|733745.7|734700|733700|33
1621592020000|2021-05-21 10:13:40|734735.6|733735.6|734724.2|733724.2|734745.8|733745.8|734723.3|733723.3|12
1621592030000|2021-05-21 10:13:50|734727.4|733727.4|734743.6|733743.6|734765.6|733765.6|734722|733722|30
1621592040000|2021-05-21 10:14:00|734748.4|733748.4|734746.2|733746.2|734749.4|733749.4|734731|733731|32
1621592050000|2021-05-21 10:14:10|734742.7|733742.7|734764.9|733764.9|734764.9|733764.9|734729.6|733729.6|25
1621592060000|2021-05-21 10:14:20|734766.5|733766.5|734749.7|733749.7|734766.5|733766.5|734730.7|733730.7|23
1621592070000|2021-05-21 10:14:30|734751.1|733751.1|734696|733696|734758.5|733758.5|734696|733696|29
1621592080000|2021-05-21 10:14:40|734706|733706|734697.6|733697.6|734717|733717|734690.5|733690.5|31
1621592090000|2021-05-21 10:14:50|734688.2|733688.2|734688.7|733688.7|734698.2|733698.2|734677.5|733677.5|25
1621592100000|2021-05-21 10:15:00|734673.2|733673.2|734672.4|733672.4|734683.5|733683.5|734642.2|733642.2|26
1621592110000|2021-05-21 10:15:10|734672.6|733672.6|734656.3|733656.3|734673.3|733673.3|734638.8|733638.8|24
1621592120000|2021-05-21 10:15:20|734658.2|733658.2|734666.8|733666.8|734670.2|733670.2|734651.8|733651.8|22
1621592130000|2021-05-21 10:15:30|734662.6|733662.6|734659|733659|734672.3|733672.3|734658.5|733658.5|20
1621592140000|2021-05-21 10:15:40|734660.1|733660.1|734668.5|733668.5|734684.1|733684.1|734648.8|733648.8|17
1621592150000|2021-05-21 10:15:50|734667.7|733667.7|734675.5|733675.5|734688.4|733688.4|734649.1|733649.1|29
1621592160000|2021-05-21 10:16:00|734673|733673|734677.5|733677.5|734690|733690|734656.2|733656.2|28
1621592170000|2021-05-21 10:16:10|734679.3|733679.3|734698.5|733698.5|734709.4|733709.4|734670.7|733670.7|18
1621592180000|2021-05-21 10:16:20|734678.9|733678.9|734695|733695|734709.1|733709.1|734675.9|733675.9|19
1621592190000|2021-05-21 10:16:30|734690.8|733690.8|734679.6|733679.6|734690.8|733690.8|734654.6|733654.6|24
1621592200000|2021-05-21 10:16:40|734663|733663|734703.4|733703.4|734738.2|733738.2|734663|733663|28
1621592210000|2021-05-21 10:16:50|734685.4|733685.4|734684.5|733684.5|734698.3|733698.3|734674.4|733674.4|18
1621592220000|2021-05-21 10:17:00|734679.6|733679.6|734792.7|733792.7|734823.7|733823.7|734679.6|733679.6|31
1621592230000|2021-05-21 10:17:10|734795.8|733795.8|734807.6|733807.6|734807.6|733807.6|734790|733790|26
1621592240000|2021-05-21 10:17:20|734805.9|733805.9|734721.5|733721.5|734806.1|733806.1|734699.3|733699.3|30
1621592250000|2021-05-21 10:17:30|734719.6|733719.6|734748.6|733748.6|734753.7|733753.7|734716.4|733716.4|27
1621592260000|2021-05-21 10:17:40|734745.3|733745.3|734718.1|733718.1|734752.8|733752.8|734709.2|733709.2|31
1621592270000|2021-05-21 10:17:50|734709.1|733709.1|734716.9|733716.9|734723.7|733723.7|734703.9|733703.9|23
1621592280000|2021-05-21 10:18:00|734712.6|733712.6|734672.3|733672.3|734717.3|733717.3|734659.2|733659.2|31
1621592290000|2021-05-21 10:18:10|734670.1|733670.1|734649|733649|734690.7|733690.7|734649|733649|27
1621592300000|2021-05-21 10:18:20|734650.8|733650.8|734668.9|733668.9|734671.6|733671.6|734648.7|733648.7|30
1621592310000|2021-05-21 10:18:30|734658.2|733658.2|734675|733675|734683.2|733683.2|734645|733645|21
1621592320000|2021-05-21 10:18:40|734671.5|733671.5|734659.8|733659.8|734674.8|733674.8|734654.4|733654.4|18
1621592330000|2021-05-21 10:18:50|734649.4|733649.4|734656.8|733656.8|734670.8|733670.8|734647.2|733647.2|22
1621592340000|2021-05-21 10:19:00|734662.2|733662.2|734668.2|733668.2|734682.1|733682.1|734648.7|733648.7|22
1621592350000|2021-05-21 10:19:10|734665|733665|734672.9|733672.9|734681.1|733681.1|734665|733665|22
1621592360000|2021-05-21 10:19:20|734672.4|733672.4|734672.7|733672.7|734687.1|733687.1|734656|733656|26
1621592370000|2021-05-21 10:19:30|734672|733672|734680|733680|734691.1|733691.1|734657.9|733657.9|27
1621592380000|2021-05-21 10:19:40|734666.9|733666.9|734674.5|733674.5|734683.8|733683.8|734665.7|733665.7|17
1621592390000|2021-05-21 10:19:50|734674.6|733674.6|734658.2|733658.2|734676.2|733676.2|734658.2|733658.2|17
1621592400000|2021-05-21 10:20:00|734672.6|733672.6|734663.6|733663.6|734676|733676|734658.5|733658.5|19
1621592410000|2021-05-21 10:20:10|734663.9|733663.9|734531.7|733531.7|734673|733673|734531|733531|31
1621592420000|2021-05-21 10:20:20|734533.4|733533.4|734518.5|733518.5|734550.6|733550.6|734517|733517|34
1621592430000|2021-05-21 10:20:30|734519.1|733519.1|734516.9|733516.9|734532.2|733532.2|734515.2|733515.2|29
1621592440000|2021-05-21 10:20:40|734509.2|733509.2|734485.2|733485.2|734515.9|733515.9|734477.2|733477.2|29
1621592450000|2021-05-21 10:20:50|734486.4|733486.4|734491.1|733491.1|734494.5|733494.5|734473.1|733473.1|28
1621592460000|2021-05-21 10:21:00|734491.3|733491.3|734506|733506|734527.5|733527.5|734482.4|733482.4|29
1621592470000|2021-05-21 10:21:10|734512.2|733512.2|734533|733533|734540.4|733540.4|734509.4|733509.4|32
1621592480000|2021-05-21 10:21:20|734525.3|733525.3|734492.7|733492.7|734528.9|733528.9|734481.1|733481.1|20
1621592490000|2021-05-21 10:21:30|734489.5|733489.5|734492.3|733492.3|734501|733501|734478.3|733478.3|30
1621592500000|2021-05-21 10:21:40|734496.3|733496.3|734462.7|733462.7|734501.9|733501.9|734430.1|733430.1|31
1621592510000|2021-05-21 10:21:50|734452.5|733452.5|734463.5|733463.5|734491.8|733491.8|734446.5|733446.5|29
1621592520000|2021-05-21 10:22:00|734473.2|733473.2|734473.1|733473.1|734493.7|733493.7|734466.3|733466.3|28
1621592530000|2021-05-21 10:22:10|734470.6|733470.6|734474.1|733474.1|734479.6|733479.6|734450.7|733450.7|26
1621592540000|2021-05-21 10:22:20|734480.2|733480.2|734480.1|733480.1|734491.5|733491.5|734469.2|733469.2|21
1621592550000|2021-05-21 10:22:30|734479.6|733479.6|734484.1|733484.1|734484.9|733484.9|734471|733471|26
1621592560000|2021-05-21 10:22:40|734484.5|733484.5|734432.1|733432.1|734491.5|733491.5|734418.1|733418.1|26
1621592570000|2021-05-21 10:22:50|734423.3|733423.3|734440|733440|734447.4|733447.4|734418|733418|32
1621592580000|2021-05-21 10:23:00|734440.2|733440.2|734443.1|733443.1|734451.4|733451.4|734416.2|733416.2|32
1621592590000|2021-05-21 10:23:10|734433.8|733433.8|734441.8|733441.8|734466.2|733466.2|734433.8|733433.8|28
1621592600000|2021-05-21 10:23:20|734444.4|733444.4|734444.9|733444.9|734452.3|733452.3|734441.4|733441.4|27
1621592610000|2021-05-21 10:23:30|734453.7|733453.7|734456.2|733456.2|734464.2|733464.2|734441.6|733441.6|24
1621592620000|2021-05-21 10:23:40|734457.7|733457.7|734482.1|733482.1|734482.1|733482.1|734440.3|733440.3|30
1621592630000|2021-05-21 10:23:50|734472.7|733472.7|734454.4|733454.4|734481.1|733481.1|734444.8|733444.8|18
1621592640000|2021-05-21 10:24:00|734454|733454|734474.7|733474.7|734477.1|733477.1|734452.1|733452.1|27
1621592650000|2021-05-21 10:24:10|734474.5|733474.5|734451.6|733451.6|734474.5|733474.5|734449.8|733449.8|29
1621592660000|2021-05-21 10:24:20|734452.2|733452.2|734468.1|733468.1|734470.3|733470.3|734452.2|733452.2|29
1621592670000|2021-05-21 10:24:30|734468.3|733468.3|734470.7|733470.7|734473.6|733473.6|734459.2|733459.2|30
1621592680000|2021-05-21 10:24:40|734470.2|733470.2|734584.1|733584.1|734586.3|733586.3|734461.8|733461.8|28
1621592690000|2021-05-21 10:24:50|734586.6|733586.6|734567.8|733567.8|734586.6|733586.6|734562.8|733562.8|29
1621592700000|2021-05-21 10:25:00|734567.4|733567.4|734576.6|733576.6|734578|733578|734531.1|733531.1|33
1621592710000|2021-05-21 10:25:10|734576.1|733576.1|734570.9|733570.9|734589.4|733589.4|734566.7|733566.7|30
1621592720000|2021-05-21 10:25:20|734586.2|733586.2|734573.7|733573.7|734586.9|733586.9|734563.7|733563.7|36
1621592730000|2021-05-21 10:25:30|734570|733570|734566.9|733566.9|734588|733588|734565.3|733565.3|31
1621592740000|2021-05-21 10:25:40|734567.2|733567.2|734564.3|733564.3|734569.2|733569.2|734559.2|733559.2|24
1621592750000|2021-05-21 10:25:50|734562.6|733562.6|734560.1|733560.1|734566|733566|734557.6|733557.6|26
1621592760000|2021-05-21 10:26:00|734562.3|733562.3|734578.7|733578.7|734580.4|733580.4|734562.3|733562.3|28
1621592770000|2021-05-21 10:26:10|734579.2|733579.2|734577.4|733577.4|734581|733581|734572.6|733572.6|24
1621592780000|2021-05-21 10:26:20|734577.3|733577.3|734602.1|733602.1|734605.3|733605.3|734549.7|733549.7|33
1621592790000|2021-05-21 10:26:30|734601.2|733601.2|734656.3|733656.3|734663.1|733663.1|734600.6|733600.6|37
1621592800000|2021-05-21 10:26:40|734657.9|733657.9|734645|733645|734657.9|733657.9|734638.4|733638.4|32
1621592810000|2021-05-21 10:26:50|734640.3|733640.3|734547.9|733547.9|734644.4|733644.4|734547.9|733547.9|28
1621592820000|2021-05-21 10:27:00|734545.5|733545.5|734578|733578|734582.4|733582.4|734536.9|733536.9|33
1621592830000|2021-05-21 10:27:10|734564.9|733564.9|734533.5|733533.5|734564.9|733564.9|734507|733507|34
1621592840000|2021-05-21 10:27:20|734513.3|733513.3|734560.9|733560.9|734570.8|733570.8|734513.3|733513.3|27
1621592850000|2021-05-21 10:27:30|734566.5|733566.5|734574.2|733574.2|734593.8|733593.8|734554.3|733554.3|29
1621592860000|2021-05-21 10:27:40|734572.9|733572.9|734571.6|733571.6|734582.4|733582.4|734554.1|733554.1|24
1621592870000|2021-05-21 10:27:50|734580.2|733580.2|734450|733450|734593|733593|734445.4|733445.4|25
1621592880000|2021-05-21 10:28:00|734442.2|733442.2|734439.2|733439.2|734444|733444|734423.5|733423.5|24
1621592890000|2021-05-21 10:28:10|734437.5|733437.5|734399|733399|734437.7|733437.7|734392.7|733392.7|30
1621592900000|2021-05-21 10:28:20|734401.5|733401.5|734429.5|733429.5|734441.1|733441.1|734388.9|733388.9|32
1621592910000|2021-05-21 10:28:30|734431.1|733431.1|734434.1|733434.1|734437.6|733437.6|734406.5|733406.5|34
1621592920000|2021-05-21 10:28:40|734435.9|733435.9|734477.5|733477.5|734489|733489|734435.9|733435.9|31
1621592930000|2021-05-21 10:28:50|734465.3|733465.3|734537.3|733537.3|734544.5|733544.5|734446.9|733446.9|30
1621592940000|2021-05-21 10:29:00|734534|733534|734464.2|733464.2|734541.4|733541.4|734459.2|733459.2|34
1621592950000|2021-05-21 10:29:10|734455.4|733455.4|734473.6|733473.6|734486.9|733486.9|734453.1|733453.1|35
1621592960000|2021-05-21 10:29:20|734470.9|733470.9|734471.7|733471.7|734482.2|733482.2|734453.2|733453.2|27
1621592970000|2021-05-21 10:29:30|734472.2|733472.2|734468.7|733468.7|734473.2|733473.2|734449.9|733449.9|26
1621592980000|2021-05-21 10:29:40|734472.6|733472.6|734474.2|733474.2|734480.9|733480.9|734456.7|733456.7|28
1621592990000|2021-05-21 10:29:50|734474.8|733474.8|734440.1|733440.1|734474.8|733474.8|734402.5|733402.5|30
1621593000000|2021-05-21 10:30:00|734437|733437|734400.6|733400.6|734451|733451|734400.6|733400.6|37
1621593010000|2021-05-21 10:30:10|734390.6|733390.6|734392.9|733392.9|734409.4|733409.4|734374|733374|35
1621593020000|2021-05-21 10:30:20|734391.2|733391.2|734402.6|733402.6|734413|733413|734375.6|733375.6|32
1621593030000|2021-05-21 10:30:30|734395.3|733395.3|734374.6|733374.6|734411|733411|734349|733349|35
1621593040000|2021-05-21 10:30:40|734385.9|733385.9|734365.1|733365.1|734387.3|733387.3|734354|733354|27
1621593050000|2021-05-21 10:30:50|734369.4|733369.4|734338.1|733338.1|734373.7|733373.7|734323|733323|30
1621593060000|2021-05-21 10:31:00|734365.7|733365.7|734376.9|733376.9|734423|733423|734365.7|733365.7|32
1621593070000|2021-05-21 10:31:10|734394.6|733394.6|734337.8|733337.8|734823.7|733406.2|734319.9|732810.8|34
1621593080000|2021-05-21 10:31:20|734341.7|733341.7|734346.4|733346.4|734361.4|733361.4|734330.5|733330.5|33
1621593090000|2021-05-21 10:31:30|734336.3|733336.3|734363.2|733363.2|734372.7|733372.7|734330|733330|26
1621593100000|2021-05-21 10:31:40|734364|733364|734352.4|733352.4|734364|733364|734341.6|733341.6|22
1621593110000|2021-05-21 10:31:50|734354.1|733354.1|734357.6|733357.6|734363.8|733363.8|734345.7|733345.7|20
1621593120000|2021-05-21 10:32:00|734354.8|733354.8|734359.5|733359.5|734375.8|733375.8|734351|733351|30
1621593130000|2021-05-21 10:32:10|734361.1|733361.1|734345.8|733345.8|734412.2|733412.2|734345.8|733345.8|33
1621593140000|2021-05-21 10:32:20|734339.3|733339.3|734350.5|733350.5|734361.7|733361.7|734316.6|733316.6|33
1621593150000|2021-05-21 10:32:30|734358.2|733358.2|734471.9|733471.9|734480.4|733480.4|734355.8|733355.8|36
1621593160000|2021-05-21 10:32:40|734470.3|733470.3|734454.7|733454.7|734965.3|733530.4|734450.5|732954.2|38
1621593170000|2021-05-21 10:32:50|734453.4|733453.4|734468|733468|734970.5|733480.2|734445.1|732970.5|26
1621593180000|2021-05-21 10:33:00|734469.2|733469.2|734464.3|733464.3|734469.6|733469.6|734417.9|733417.9|33
1621593190000|2021-05-21 10:33:10|734454.6|733454.6|734511.5|733511.5|734519.2|733519.2|734450.6|733450.6|24
1621593200000|2021-05-21 10:33:20|734512.8|733512.8|734421.7|733421.7|734513.2|733513.2|734407.2|733407.2|32
1621593210000|2021-05-21 10:33:30|734426.9|733426.9|734400.8|733400.8|734426.9|733426.9|734377.4|733377.4|31
1621593220000|2021-05-21 10:33:40|734400.7|733400.7|734476.2|733476.2|734476.2|733476.2|734388.9|733388.9|30
1621593230000|2021-05-21 10:33:50|734466.4|733466.4|734484.9|733484.9|734500.8|733500.8|734458.1|733458.1|34
1621593240000|2021-05-21 10:34:00|734484.7|733484.7|734484.6|733484.6|734507.5|733507.5|734472.7|733472.7|35
1621593250000|2021-05-21 10:34:10|734483|733483|734495|733495|734499.7|733499.7|734477.8|733477.8|26
1621593260000|2021-05-21 10:34:20|734495.9|733495.9|734497.6|733497.6|734512.8|733512.8|734487.8|733487.8|27
1621593270000|2021-05-21 10:34:30|734486.8|733486.8|734496.3|733496.3|734497.6|733497.6|734484.6|733484.6|32
1621593280000|2021-05-21 10:34:40|734479.9|733479.9|734499.4|733499.4|734508.6|733508.6|734476.9|733476.9|35
1621593290000|2021-05-21 10:34:50|734505|733505|734483.2|733483.2|734505|733505|734459.2|733459.2|32
1621593300000|2021-05-21 10:35:00|734482.7|733482.7|734509.4|733509.4|734531.7|733531.7|734479.6|733479.6|22
1621593310000|2021-05-21 10:35:10|734517.8|733517.8|734326.9|733326.9|734533.2|733533.2|734325.8|733325.8|22
1621593320000|2021-05-21 10:35:20|734331|733331|734318.4|733318.4|734338.2|733338.2|734310.8|733310.8|32
1621593330000|2021-05-21 10:35:30|734313.9|733313.9|734191|733191|734679.8|733320.7|734132.9|732612.6|31
1621593340000|2021-05-21 10:35:40|734195.5|733195.5|734321.4|733321.4|734864.8|733367.5|734195.5|732864.8|33
1621593350000|2021-05-21 10:35:50|734326.2|733326.2|734351.9|733351.9|734351.9|733351.9|734318.8|733318.8|27
1621593360000|2021-05-21 10:36:00|734355.1|733355.1|734354.2|733354.2|734358.3|733358.3|734341.7|733341.7|32
1621593370000|2021-05-21 10:36:10|734350.9|733350.9|734392.8|733392.8|734397.7|733397.7|734350.4|733350.4|30
1621593380000|2021-05-21 10:36:20|734393.7|733393.7|734455.2|733455.2|734465.3|733465.3|734391.6|733391.6|29
1621593390000|2021-05-21 10:36:30|734454.7|733454.7|734470.5|733470.5|734473.3|733473.3|734444.2|733444.2|29
1621593400000|2021-05-21 10:36:40|734468.9|733468.9|734472.4|733472.4|734474.2|733474.2|734451.1|733451.1|20
1621593410000|2021-05-21 10:36:50|734466.1|733466.1|734482.6|733482.6|734508.9|733508.9|734466|733466|25
1621593420000|2021-05-21 10:37:00|734483.4|733483.4|734506.9|733506.9|734506.9|733506.9|734458.5|733458.5|27
1621593430000|2021-05-21 10:37:10|734480.2|733480.2|734494.1|733494.1|734513.1|733513.1|734480.2|733480.2|27
1621593440000|2021-05-21 10:37:20|734494.9|733494.9|734533.4|733533.4|734535.1|733535.1|734491.5|733491.5|30
1621593450000|2021-05-21 10:37:30|734530.6|733530.6|734545.1|733545.1|734554.7|733554.7|734526.1|733526.1|27
1621593460000|2021-05-21 10:37:40|734547.2|733547.2|734591.4|733591.4|734612.9|733612.9|734539.2|733539.2|30
1621593470000|2021-05-21 10:37:50|734592.7|733592.7|734643.1|733643.1|734651.8|733651.8|734588.2|733588.2|32
1621593480000|2021-05-21 10:38:00|734626.1|733626.1|734626.4|733626.4|734647.1|733647.1|734613.5|733613.5|30
1621593490000|2021-05-21 10:38:10|734633.8|733633.8|734641.1|733641.1|734645.3|733645.3|734628.4|733628.4|27
1621593500000|2021-05-21 10:38:20|734638.5|733638.5|734636|733636|734653|733653|734622.7|733622.7|28
1621593510000|2021-05-21 10:38:30|734637.9|733637.9|734667.8|733667.8|734670.1|733670.1|734631.8|733631.8|28
1621593520000|2021-05-21 10:38:40|734669.2|733669.2|734669.4|733669.4|734670.4|733670.4|734653.2|733653.2|34
1621593530000|2021-05-21 10:38:50|734667.5|733667.5|734670.5|733670.5|734687|733687|734663.6|733663.6|27
1621593540000|2021-05-21 10:39:00|734671.9|733671.9|734667.1|733667.1|734683.1|733683.1|734654.8|733654.8|29
1621593550000|2021-05-21 10:39:10|734666|733666|734652.5|733652.5|734676.9|733676.9|734643.5|733643.5|34
1621593560000|2021-05-21 10:39:20|734654.7|733654.7|734640|733640|734663.1|733663.1|734619.1|733619.1|32
1621593570000|2021-05-21 10:39:30|734639.9|733639.9|734670.8|733670.8|734682.8|733682.8|734639.4|733639.4|28
1621593580000|2021-05-21 10:39:40|734673.7|733673.7|734644|733644|734688.4|733688.4|734644|733644|25
1621593590000|2021-05-21 10:39:50|734645.8|733645.8|734659.4|733659.4|734659.4|733659.4|734643.4|733643.4|19
1621593600000|2021-05-21 10:40:00|734658.4|733658.4|734658.7|733658.7|734682.9|733682.9|734646|733646|29
1621593610000|2021-05-21 10:40:10|734662.4|733662.4|734756.6|733756.6|734785.8|733785.8|734650.2|733650.2|33
1621593620000|2021-05-21 10:40:20|734757.9|733757.9|734745.6|733745.6|734768.1|733768.1|734731.4|733731.4|30
1621593630000|2021-05-21 10:40:30|734746.6|733746.6|734754.3|733754.3|734762.5|733762.5|734743|733743|22
1621593640000|2021-05-21 10:40:40|734756.8|733756.8|734769.9|733769.9|734774.7|733774.7|734745|733745|24
1621593650000|2021-05-21 10:40:50|734767.9|733767.9|734768.3|733768.3|734773.5|733773.5|734762.9|733762.9|16
1621593660000|2021-05-21 10:41:00|734767.7|733767.7|734738.9|733738.9|734769.4|733769.4|734738.9|733738.9|28
1621593670000|2021-05-21 10:41:10|734725.1|733725.1|734759.2|733759.2|734759.2|733759.2|734725.1|733725.1|29
1621593680000|2021-05-21 10:41:20|734746.8|733746.8|734782.3|733782.3|734802.3|733802.3|734741.6|733741.6|28
1621593690000|2021-05-21 10:41:30|734780.2|733780.2|734838.8|733838.8|734845.8|733845.8|734761.1|733761.1|32
1621593700000|2021-05-21 10:41:40|734840.5|733840.5|734809|733809|734842.5|733842.5|734809|733809|32
1621593710000|2021-05-21 10:41:50|734809.6|733809.6|734822.5|733822.5|734842|733842|734803.7|733803.7|24
1621593720000|2021-05-21 10:42:00|734822.8|733822.8|734823.6|733823.6|734828.9|733828.9|734809.1|733809.1|25
1621593730000|2021-05-21 10:42:10|734823.1|733823.1|734812.8|733812.8|734866.8|733866.8|734806.8|733806.8|30
1621593740000|2021-05-21 10:42:20|734810.2|733810.2|734783.2|733783.2|734815.2|733815.2|734774.9|733774.9|22
1621593750000|2021-05-21 10:42:30|734781.3|733781.3|734793|733793|734804.7|733804.7|734780.3|733780.3|32
1621593760000|2021-05-21 10:42:40|734791.9|733791.9|734804.5|733804.5|734831|733831|734791.9|733791.9|31
1621593770000|2021-05-21 10:42:50|734802.9|733802.9|734779.4|733779.4|734807.9|733807.9|734771.7|733771.7|31
1621593780000|2021-05-21 10:43:00|734779.8|733779.8|734816.1|733816.1|734822.8|733822.8|734777.7|733777.7|27
1621593790000|2021-05-21 10:43:10|734823|733823|734803.5|733803.5|734823|733823|734796.2|733796.2|24
1621593800000|2021-05-21 10:43:20|734802.6|733802.6|734769.4|733769.4|734810.7|733810.7|734765.1|733765.1|25
1621593810000|2021-05-21 10:43:30|734766.3|733766.3|734757.1|733757.1|734777.1|733777.1|734757.1|733757.1|26
1621593820000|2021-05-21 10:43:40|734756.4|733756.4|734764.4|733764.4|734768.2|733768.2|734752.9|733752.9|18
1621593830000|2021-05-21 10:43:50|734762.4|733762.4|734756.7|733756.7|734762.8|733762.8|734751.2|733751.2|21
1621593840000|2021-05-21 10:44:00|734757.2|733757.2|734763.3|733763.3|734769|733769|734754.9|733754.9|15
1621593850000|2021-05-21 10:44:10|734759.3|733759.3|734764.6|733764.6|734765.8|733765.8|734759.3|733759.3|20
1621593860000|2021-05-21 10:44:20|734763|733763|734761|733761|734765.2|733765.2|734758.8|733758.8|16
1621593870000|2021-05-21 10:44:30|734759.8|733759.8|734712.7|733712.7|734759.8|733759.8|734705.7|733705.7|27
1621593880000|2021-05-21 10:44:40|734719.2|733719.2|734754.2|733754.2|734754.2|733754.2|734702.4|733702.4|30
1621593890000|2021-05-21 10:44:50|734749.2|733749.2|734760.6|733760.6|734761.4|733761.4|734749.2|733749.2|22
1621593900000|2021-05-21 10:45:00|734759.1|733759.1|734720.6|733720.6|734760.7|733760.7|734720.6|733720.6|28
1621593910000|2021-05-21 10:45:10|734723.2|733723.2|734722.7|733722.7|734723.2|733723.2|734715.3|733715.3|23
1621593920000|2021-05-21 10:45:20|734715.3|733715.3|734689.2|733689.2|734715.3|733715.3|734675.2|733675.2|30
1621593930000|2021-05-21 10:45:30|734689|733689|734696.9|733696.9|734696.9|733696.9|734678.7|733678.7|25
1621593940000|2021-05-21 10:45:40|734696.5|733696.5|734701|733701|734703.3|733703.3|734689.3|733689.3|29
1621593950000|2021-05-21 10:45:50|734701.5|733701.5|734695.5|733695.5|734704.4|733704.4|734690.9|733690.9|19
1621593960000|2021-05-21 10:46:00|734697.1|733697.1|734709.2|733709.2|734710.9|733710.9|734690.9|733690.9|28
1621593970000|2021-05-21 10:46:10|734718.4|733718.4|734693.3|733693.3|734734.8|733734.8|734692.7|733692.7|33
1621593980000|2021-05-21 10:46:20|734695.2|733695.2|734731.4|733731.4|734732.4|733732.4|734687.6|733687.6|31
1621593990000|2021-05-21 10:46:30|734721.4|733721.4|734744.2|733744.2|734766.3|733766.3|734721.4|733721.4|27
1621594000000|2021-05-21 10:46:40|734738.8|733738.8|734753.1|733753.1|734758.2|733758.2|734738.8|733738.8|22
1621594010000|2021-05-21 10:46:50|734752.5|733752.5|734758.8|733758.8|734758.8|733758.8|734747.4|733747.4|29
1621594020000|2021-05-21 10:47:00|734750.7|733750.7|734812.2|733812.2|734812.2|733812.2|734750.7|733750.7|35
1621594030000|2021-05-21 10:47:10|734807.6|733807.6|734794.4|733794.4|734817.7|733817.7|734788.2|733788.2|26
1621594040000|2021-05-21 10:47:20|734794.7|733794.7|734792.5|733792.5|734795.2|733795.2|734792.3|733792.3|19
1621594050000|2021-05-21 10:47:30|734792|733792|734776.6|733776.6|734793.4|733793.4|734772.4|733772.4|24
1621594060000|2021-05-21 10:47:40|734780.2|733780.2|734792.9|733792.9|734792.9|733792.9|734771.1|733771.1|28
1621594070000|2021-05-21 10:47:50|734794.3|733794.3|734793|733793|734797.9|733797.9|734784.4|733784.4|27
1621594080000|2021-05-21 10:48:00|734792.9|733792.9|734778.3|733778.3|734795.2|733795.2|734774.4|733774.4|36
1621594090000|2021-05-21 10:48:10|734783.5|733783.5|734798.9|733798.9|734801.8|733801.8|734768.3|733768.3|31
1621594100000|2021-05-21 10:48:20|734800|733800|734796.5|733796.5|734800.3|733800.3|734792.1|733792.1|23
1621594110000|2021-05-21 10:48:30|734797.4|733797.4|734758.2|733758.2|734797.4|733797.4|734757.8|733757.8|25
1621594120000|2021-05-21 10:48:40|734758.7|733758.7|734750.2|733750.2|734763|733763|734744|733744|25
1621594130000|2021-05-21 10:48:50|734750.4|733750.4|734749.5|733749.5|734758.5|733758.5|734746.7|733746.7|19
1621594140000|2021-05-21 10:49:00|734748.3|733748.3|734720.4|733720.4|734748.3|733748.3|734714.3|733714.3|30
1621594150000|2021-05-21 10:49:10|734724.7|733724.7|734690.8|733690.8|734724.7|733724.7|734684.5|733684.5|22
1621594160000|2021-05-21 10:49:20|734692.4|733692.4|734747.2|733747.2|734774.9|733774.9|734692.4|733692.4|27
1621594170000|2021-05-21 10:49:30|734740.1|733740.1|734722.7|733722.7|734748.6|733748.6|734713.6|733713.6|33
1621594180000|2021-05-21 10:49:40|734724|733724|734723|733723|734737.1|733737.1|734715.8|733715.8|31
1621594190000|2021-05-21 10:49:50|734724|733724|734715.7|733715.7|734729|733729|734709.2|733709.2|30
1621594200000|2021-05-21 10:50:00|734711.7|733711.7|734669.8|733669.8|734724.5|733724.5|734667|733667|33
1621594210000|2021-05-21 10:50:10|734673.7|733673.7|734691.7|733691.7|734693.7|733693.7|734673.7|733673.7|31
1621594220000|2021-05-21 10:50:20|734693.4|733693.4|734742.7|733742.7|734753.9|733753.9|734672.3|733672.3|26
1621594230000|2021-05-21 10:50:30|734742.5|733742.5|734769.1|733769.1|734776.5|733776.5|734712.3|733712.3|30
1621594240000|2021-05-21 10:50:40|734764.7|733764.7|734770.5|733770.5|734799.6|733799.6|734763.8|733763.8|29
1621594250000|2021-05-21 10:50:50|734782.1|733782.1|734769.1|733769.1|734792.1|733792.1|734769.1|733769.1|26
1621594260000|2021-05-21 10:51:00|734768|733768|734749.6|733749.6|734773.4|733773.4|734740.2|733740.2|29
1621594270000|2021-05-21 10:51:10|734738.8|733738.8|734741.4|733741.4|734747|733747|734722.7|733722.7|32
1621594280000|2021-05-21 10:51:20|734728.5|733728.5|734763.7|733763.7|734763.7|733763.7|734714.3|733714.3|25
1621594290000|2021-05-21 10:51:30|734759.9|733759.9|734701.2|733701.2|734770.9|733770.9|734698.2|733698.2|30
1621594300000|2021-05-21 10:51:40|734700.4|733700.4|734730.6|733730.6|734740.8|733740.8|734689.6|733689.6|26
1621594310000|2021-05-21 10:51:50|734713.9|733713.9|734716.5|733716.5|734754.2|733754.2|734691.3|733691.3|30
1621594320000|2021-05-21 10:52:00|734711.6|733711.6|734688.3|733688.3|734721|733721|734680.6|733680.6|27
1621594330000|2021-05-21 10:52:10|734698.1|733698.1|734681.7|733681.7|734698.1|733698.1|734675.1|733675.1|23
1621594340000|2021-05-21 10:52:20|734682.4|733682.4|734673.9|733673.9|734689.3|733689.3|734661.4|733661.4|21
1621594350000|2021-05-21 10:52:30|734679.9|733679.9|734691|733691|734697|733697|734669.2|733669.2|21
1621594360000|2021-05-21 10:52:40|734688.3|733688.3|734700.4|733700.4|734726.3|733726.3|734682.5|733682.5|31
1621594370000|2021-05-21 10:52:50|734692.5|733692.5|734690.8|733690.8|734696|733696|734685.9|733685.9|31
1621594380000|2021-05-21 10:53:00|734690.4|733690.4|734687.5|733687.5|734703.6|733703.6|734687.5|733687.5|23
1621594390000|2021-05-21 10:53:10|734685.5|733685.5|734702|733702|734713.7|733713.7|734685.5|733685.5|27
1621594400000|2021-05-21 10:53:20|734702.3|733702.3|734696.8|733696.8|734703.3|733703.3|734695.7|733695.7|24
1621594410000|2021-05-21 10:53:30|734697.7|733697.7|734711|733711|734722.5|733722.5|734697.7|733697.7|29
1621594420000|2021-05-21 10:53:40|734711.2|733711.2|734715.3|733715.3|734722|733722|734706.1|733706.1|22
1621594430000|2021-05-21 10:53:50|734715.4|733715.4|734719.6|733719.6|734726.6|733726.6|734707.5|733707.5|28
1621594440000|2021-05-21 10:54:00|734713|733713|734713.2|733713.2|734717.2|733717.2|734707.2|733707.2|22
1621594450000|2021-05-21 10:54:10|734712.9|733712.9|734706.6|733706.6|734712.9|733712.9|734697.8|733697.8|18
1621594460000|2021-05-21 10:54:20|734709|733709|734689.9|733689.9|734710.7|733710.7|734685.2|733685.2|25
1621594470000|2021-05-21 10:54:30|734691.2|733691.2|734697.5|733697.5|734701.4|733701.4|734687.4|733687.4|16
1621594480000|2021-05-21 10:54:40|734697.6|733697.6|734713.2|733713.2|734729.5|733729.5|734697.5|733697.5|17
1621594490000|2021-05-21 10:54:50|734719.7|733719.7|734693.7|733693.7|734719.7|733719.7|734687.8|733687.8|22
1621594500000|2021-05-21 10:55:00|734687.2|733687.2|734695.2|733695.2|734713.8|733713.8|734687.2|733687.2|14
1621594510000|2021-05-21 10:55:10|734694.5|733694.5|734703.1|733703.1|734714.5|733714.5|734686.6|733686.6|19
1621594520000|2021-05-21 10:55:20|734709|733709|734699.3|733699.3|734736.6|733736.6|734689.4|733689.4|25
1621594530000|2021-05-21 10:55:30|734702.5|733702.5|734696.2|733696.2|734715|733715|734689.9|733689.9|27
1621594540000|2021-05-21 10:55:40|734695|733695|734721.9|733721.9|734724|733724|734691.5|733691.5|28
1621594550000|2021-05-21 10:55:50|734715|733715|734717.3|733717.3|734732.4|733732.4|734701.7|733701.7|34
1621594560000|2021-05-21 10:56:00|734718.3|733718.3|734713|733713|734719.8|733719.8|734699.4|733699.4|28
1621594570000|2021-05-21 10:56:10|734707.5|733707.5|734723.6|733723.6|734730.1|733730.1|734701.5|733701.5|32
1621594580000|2021-05-21 10:56:20|734719.5|733719.5|734728.3|733728.3|734728.3|733728.3|734712.1|733712.1|29
1621594590000|2021-05-21 10:56:30|734726.8|733726.8|734745.5|733745.5|734750.6|733750.6|734724.1|733724.1|28
1621594600000|2021-05-21 10:56:40|734733.5|733733.5|734746.3|733746.3|734747|733747|734732.6|733732.6|21
1621594610000|2021-05-21 10:56:50|734746.7|733746.7|734840|733840|734848.7|733848.7|734746.7|733746.7|17
1621594620000|2021-05-21 10:57:00|734844.1|733844.1|734819.3|733819.3|734844.1|733844.1|734809.6|733809.6|34
1621594630000|2021-05-21 10:57:10|734818.7|733818.7|734831|733831|734837.7|733837.7|734818.7|733818.7|28
1621594640000|2021-05-21 10:57:20|734830.8|733830.8|734837.6|733837.6|734839.2|733839.2|734818.8|733818.8|21
1621594650000|2021-05-21 10:57:30|734837.1|733837.1|734845|733845|734855.8|733855.8|734824.7|733824.7|21
1621594660000|2021-05-21 10:57:40|734847.2|733847.2|734835.2|733835.2|734848|733848|734832|733832|23
1621594670000|2021-05-21 10:57:50|734836.1|733836.1|734839.3|733839.3|734844.1|733844.1|734830.7|733830.7|18
1621594680000|2021-05-21 10:58:00|734837.5|733837.5|734829.3|733829.3|734839.5|733839.5|734824.2|733824.2|22
1621594690000|2021-05-21 10:58:10|734829.1|733829.1|734842.9|733842.9|734862.4|733862.4|734825|733825|23
1621594700000|2021-05-21 10:58:20|734843.3|733843.3|734839.2|733839.2|734852.4|733852.4|734836.6|733836.6|25
1621594710000|2021-05-21 10:58:30|734838.1|733838.1|734849.4|733849.4|734849.4|733849.4|734827.7|733827.7|29
1621594720000|2021-05-21 10:58:40|734848.7|733848.7|734855.4|733855.4|734859.1|733859.1|734842.5|733842.5|29
1621594730000|2021-05-21 10:58:50|734855|733855|734880.3|733880.3|734887.3|733887.3|734853.1|733853.1|27
1621594740000|2021-05-21 10:59:00|734882.2|733882.2|734913|733913|734918.7|733918.7|734881.5|733881.5|31
1621594750000|2021-05-21 10:59:10|734913.4|733913.4|734909.2|733909.2|734913.4|733913.4|734903.8|733903.8|28
1621594760000|2021-05-21 10:59:20|734907.9|733907.9|734903.4|733903.4|734915.3|733915.3|734892.8|733892.8|34
1621594770000|2021-05-21 10:59:30|734900.4|733900.4|734913.2|733913.2|734926|733926|734896.4|733896.4|26
1621594780000|2021-05-21 10:59:40|734914.7|733914.7|734936.6|733936.6|734944|733944|734914.7|733914.7|24
1621594790000|2021-05-21 10:59:50|734941|733941|734954.4|733954.4|734954.7|733954.7|734937.3|733937.3|24
1621594800000|2021-05-21 11:00:00|734952.6|733952.6|734951.6|733951.6|734955.5|733955.5|734946.5|733946.5|20
1621594810000|2021-05-21 11:00:10|734951.3|733951.3|735038.6|734038.6|735040.2|734040.2|734941.3|733941.3|29
1621594820000|2021-05-21 11:00:20|735039.7|734039.7|734957.1|733957.1|735039.8|734039.8|734937.1|733937.1|31
1621594830000|2021-05-21 11:00:30|734982.9|733982.9|734957.6|733957.6|734982.9|733982.9|734944.5|733944.5|27
1621594840000|2021-05-21 11:00:40|734957.9|733957.9|734975.6|733975.6|734986.2|733986.2|734957.8|733957.8|35
1621594850000|2021-05-21 11:00:50|734976.2|733976.2|735002.1|734002.1|735004.4|734004.4|734976.2|733976.2|37
1621594860000|2021-05-21 11:01:00|735001.2|734001.2|734957.9|733957.9|735001.2|734001.2|734954.7|733954.7|30
1621594870000|2021-05-21 11:01:10|734956.2|733956.2|734943.1|733943.1|735454|733966|734933.2|733426.6|27
1621594880000|2021-05-21 11:01:20|734943.6|733943.6|734949.2|733949.2|734955|733955|734935.6|733935.6|23
1621594890000|2021-05-21 11:01:30|734950|733950|734936.4|733936.4|734950|733950|734932.3|733932.3|19
1621594900000|2021-05-21 11:01:40|734926.6|733926.6|734944.8|733944.8|734951.3|733951.3|734926.6|733926.6|19
1621594910000|2021-05-21 11:01:50|734944.6|733944.6|734947.8|733947.8|734959|733959|734944.6|733944.6|22
1621594920000|2021-05-21 11:02:00|734946.5|733946.5|734908.5|733908.5|735424|733949.9|734901.1|733400.5|20
1621594930000|2021-05-21 11:02:10|734909.5|733909.5|734909.5|733909.5|734920.5|733920.5|734902|733902|24
1621594940000|2021-05-21 11:02:20|734897.8|733897.8|734904.9|733904.9|734912.3|733912.3|734894.8|733894.8|23
1621594950000|2021-05-21 11:02:30|734895.3|733895.3|734851.8|733851.8|734895.3|733895.3|734846.6|733846.6|32
1621594960000|2021-05-21 11:02:40|734851.9|733851.9|734819.4|733819.4|734866.5|733866.5|734819.4|733819.4|28
1621594970000|2021-05-21 11:02:50|734813.5|733813.5|734811.3|733811.3|734816.4|733816.4|734805.6|733805.6|17
1621594980000|2021-05-21 11:03:00|734809.8|733809.8|734810.9|733810.9|734813.3|733813.3|734799.2|733799.2|19
1621594990000|2021-05-21 11:03:10|734811.8|733811.8|734815|733815|734816.7|733816.7|734806|733806|19
1621595000000|2021-05-21 11:03:20|734812.9|733812.9|734814.9|733814.9|734815.9|733815.9|734810.5|733810.5|15
1621595010000|2021-05-21 11:03:30|734814.3|733814.3|734826.6|733826.6|734826.6|733826.6|734814|733814|16
1621595020000|2021-05-21 11:03:40|734824.7|733824.7|734815|733815|734825.2|733825.2|734815|733815|10
1621595030000|2021-05-21 11:03:50|734827.1|733827.1|734821.3|733821.3|734828.8|733828.8|734820.2|733820.2|14
1621595040000|2021-05-21 11:04:00|734821.1|733821.1|734967.6|733967.6|734967.6|733967.6|734814.9|733814.9|22
1621595050000|2021-05-21 11:04:10|734987.4|733987.4|735044.4|734044.4|735059|734059|734987.4|733987.4|24
1621595060000|2021-05-21 11:04:20|735043.3|734043.3|735048.7|734048.7|735050.6|734050.6|735034.2|734034.2|23
1621595070000|2021-05-21 11:04:30|735047.9|734047.9|735051.9|734051.9|735051.9|734051.9|735035.5|734035.5|16
1621595080000|2021-05-21 11:04:40|735059|734059|735044.5|734044.5|735067.7|734067.7|735041.5|734041.5|32
1621595090000|2021-05-21 11:04:50|735045.1|734045.1|735067.9|734067.9|735085.5|734085.5|735045.1|734045.1|28
1621595100000|2021-05-21 11:05:00|735059.1|734059.1|734974.8|733974.8|735514.8|734063.6|734974.8|733511.3|32
1621595110000|2021-05-21 11:05:10|734977.8|733977.8|734988.8|733988.8|734996.6|733996.6|734976.4|733976.4|31
1621595120000|2021-05-21 11:05:20|734988.7|733988.7|734935.2|733935.2|734989.4|733989.4|734924.4|733924.4|33
1621595130000|2021-05-21 11:05:30|734934.2|733934.2|734951.7|733951.7|734971.7|733971.7|734934.2|733934.2|35
1621595140000|2021-05-21 11:05:40|734951.2|733951.2|735027.8|734027.8|735038.8|734038.8|734945.5|733945.5|31
1621595150000|2021-05-21 11:05:50|735028.9|734028.9|735025.6|734025.6|735040.1|734040.1|735024.4|734024.4|31
1621595160000|2021-05-21 11:06:00|735026.6|734026.6|735001.8|734001.8|735027.8|734027.8|734989.8|733989.8|36
1621595170000|2021-05-21 11:06:10|735003|734003|735054|734054|735059.1|734059.1|734996.3|733996.3|27
1621595180000|2021-05-21 11:06:20|735052.8|734052.8|735068.6|734068.6|735076|734076|735049.4|734049.4|34
1621595190000|2021-05-21 11:06:30|735069.8|734069.8|735037.7|734037.7|735073|734073|735033.7|734033.7|24
1621595200000|2021-05-21 11:06:40|735031|734031|735048.9|734048.9|735069.2|734069.2|735026.6|734026.6|32
1621595210000|2021-05-21 11:06:50|735058.2|734058.2|735077|734077|735099.9|734099.9|735045.1|734045.1|29
1621595220000|2021-05-21 11:07:00|735080.3|734080.3|735075.6|734075.6|735083.7|734083.7|735060.7|734060.7|27
1621595230000|2021-05-21 11:07:10|735075.8|734075.8|735077|734077|735086.3|734086.3|735064.6|734064.6|29
1621595240000|2021-05-21 11:07:20|735072.1|734072.1|735054.5|734054.5|735091.6|734091.6|735049.2|734049.2|27
1621595250000|2021-05-21 11:07:30|735059.5|734059.5|735008.2|734008.2|735061|734061|734995.2|733995.2|34
1621595260000|2021-05-21 11:07:40|735000|734000|734984.7|733984.7|735010.1|734010.1|734974.9|733974.9|30
1621595270000|2021-05-21 11:07:50|734986.7|733986.7|734959|733959|734986.9|733986.9|734949.1|733949.1|31
1621595280000|2021-05-21 11:08:00|734961|733961|734932.3|733932.3|734961|733961|734925.8|733925.8|33
1621595290000|2021-05-21 11:08:10|734938.6|733938.6|734978.6|733978.6|734992.5|733992.5|734935.4|733935.4|30
1621595300000|2021-05-21 11:08:20|734975.5|733975.5|734989.2|733989.2|734998.1|733998.1|734955.2|733955.2|30
1621595310000|2021-05-21 11:08:30|734998.5|733998.5|734982|733982|734998.5|733998.5|734950.8|733950.8|28
1621595320000|2021-05-21 11:08:40|734975.1|733975.1|734972.1|733972.1|734985.5|733985.5|734950|733950|27
1621595330000|2021-05-21 11:08:50|734977.5|733977.5|734936.1|733936.1|734977.5|733977.5|734933.5|733933.5|23
1621595340000|2021-05-21 11:09:00|734935.3|733935.3|734994.5|733994.5|734997.6|733997.6|734935.3|733935.3|34
1621595350000|2021-05-21 11:09:10|734995.5|733995.5|734989.1|733989.1|735012.3|734012.3|734967.5|733967.5|33
1621595360000|2021-05-21 11:09:20|734998.8|733998.8|734966.5|733966.5|734998.8|733998.8|734959.4|733959.4|31
1621595370000|2021-05-21 11:09:30|734965.4|733965.4|734816.6|733816.6|734989.8|733989.8|734793|733793|26
1621595380000|2021-05-21 11:09:40|734822.8|733822.8|734790.7|733790.7|734837.7|733837.7|734778.2|733778.2|30
1621595390000|2021-05-21 11:09:50|734789.2|733789.2|734760|733760|734789.2|733789.2|734754.1|733754.1|35
1621595400000|2021-05-21 11:10:00|734761.1|733761.1|734706.4|733706.4|734771.1|733771.1|734695.7|733695.7|34
1621595410000|2021-05-21 11:10:10|734709.6|733709.6|734706.5|733706.5|734709.6|733709.6|734677.7|733677.7|31
1621595420000|2021-05-21 11:10:20|734703.5|733703.5|734782|733782|734791.8|733791.8|734703.5|733703.5|30
1621595430000|2021-05-21 11:10:30|734782.2|733782.2|734777.6|733777.6|734782.2|733782.2|734764.6|733764.6|26
1621595440000|2021-05-21 11:10:40|734776.5|733776.5|734675.5|733675.5|734781.2|733781.2|734675.5|733675.5|31
1621595450000|2021-05-21 11:10:50|734688.1|733688.1|734597|733597|734695.4|733695.4|734581.3|733581.3|33
1621595460000|2021-05-21 11:11:00|734600.5|733600.5|734614.5|733614.5|734619.6|733619.6|734546.4|733546.4|34
1621595470000|2021-05-21 11:11:10|734620.7|733620.7|734561.1|733561.1|734621|733621|734558.1|733558.1|35
1621595480000|2021-05-21 11:11:20|734570.6|733570.6|734576.2|733576.2|734602.7|733602.7|734569|733569|36
1621595490000|2021-05-21 11:11:30|734575.1|733575.1|734610.7|733610.7|734630.9|733630.9|734575.1|733575.1|35
1621595500000|2021-05-21 11:11:40|734610.5|733610.5|734636.4|733636.4|734641.8|733641.8|734610.5|733610.5|33
1621595510000|2021-05-21 11:11:50|734636.8|733636.8|734586.1|733586.1|734650.7|733650.7|734577.4|733577.4|33
1621595520000|2021-05-21 11:12:00|734593.3|733593.3|734555|733555|734595.8|733595.8|734527|733527|34
1621595530000|2021-05-21 11:12:10|734557.8|733557.8|734546.2|733546.2|734563.9|733563.9|734538|733538|35
1621595540000|2021-05-21 11:12:20|734544.3|733544.3|734544.1|733544.1|734559.9|733559.9|734541.3|733541.3|26
1621595550000|2021-05-21 11:12:30|734548|733548|734542.9|733542.9|734548.6|733548.6|734537.5|733537.5|21
1621595560000|2021-05-21 11:12:40|734540.8|733540.8|734511.2|733511.2|734542.6|733542.6|734504.4|733504.4|27
1621595570000|2021-05-21 11:12:50|734549.5|733549.5|734520.7|733520.7|734549.5|733549.5|734510.3|733510.3|28
1621595580000|2021-05-21 11:13:00|734524.4|733524.4|734523.3|733523.3|734526.5|733526.5|734515.6|733515.6|21
1621595590000|2021-05-21 11:13:10|734523.9|733523.9|734510.1|733510.1|735005|733536.2|734495.9|733005|31
1621595600000|2021-05-21 11:13:20|734511.7|733511.7|734519.4|733519.4|734519.4|733519.4|734490.7|733490.7|32
1621595610000|2021-05-21 11:13:30|734524.7|733524.7|734526.2|733526.2|734535.3|733535.3|734506.3|733506.3|26
1621595620000|2021-05-21 11:13:40|734532.9|733532.9|734519.9|733519.9|735005.4|733546.6|734518.4|733005.4|29
1621595630000|2021-05-21 11:13:50|734520.6|733520.6|734519.8|733519.8|734524.2|733524.2|734505.3|733505.3|26
1621595640000|2021-05-21 11:14:00|734520.4|733520.4|734524.7|733524.7|734527.3|733527.3|734513.9|733513.9|19
1621595650000|2021-05-21 11:14:10|734525.2|733525.2|734519.4|733519.4|734526.1|733526.1|734502.8|733502.8|22
1621595660000|2021-05-21 11:14:20|734509.7|733509.7|734365.4|733365.4|734526.5|733526.5|734353.5|733353.5|22
1621595670000|2021-05-21 11:14:30|734364.6|733364.6|734411.6|733411.6|734907.7|733420.3|734312.4|732897|37
1621595680000|2021-05-21 11:14:40|734425.2|733425.2|734341.3|733341.3|734873.7|733425.2|734272|732873.7|39
1621595690000|2021-05-21 11:14:50|734329.4|733329.4|734338|733338|734363.2|733363.2|734323|733323|30
1621595700000|2021-05-21 11:15:00|734359.7|733359.7|734304.8|733304.8|734821|733359.7|734283.2|732812.7|36
1621595710000|2021-05-21 11:15:10|734303.2|733303.2|734241.1|733241.1|734764.7|733310.5|734187.5|732764.5|36
1621595720000|2021-05-21 11:15:20|734238.8|733238.8|734295.5|733295.5|734327.4|733327.4|734238.8|733238.8|34
1621595730000|2021-05-21 11:15:30|734294.4|733294.4|734344.8|733344.8|734356.6|733356.6|734294.4|733294.4|27
1621595740000|2021-05-21 11:15:40|734349.6|733349.6|734404.9|733404.9|734405.4|733405.4|734349.6|733349.6|29
1621595750000|2021-05-21 11:15:50|734404.2|733404.2|734347.6|733347.6|734404.2|733404.2|734315.6|733315.6|33
1621595760000|2021-05-21 11:16:00|734340.6|733340.6|734326.8|733326.8|734349.4|733349.4|734318.3|733318.3|19
1621595770000|2021-05-21 11:16:10|734325.8|733325.8|734315.3|733315.3|734329.7|733329.7|734270.2|733270.2|28
1621595780000|2021-05-21 11:16:20|734318.7|733318.7|734365|733365|734366.2|733366.2|734318|733318|28
1621595790000|2021-05-21 11:16:30|734352.1|733352.1|734346.3|733346.3|734373.9|733373.9|734328.5|733328.5|25
1621595800000|2021-05-21 11:16:40|734341.7|733341.7|734391.2|733391.2|734411.2|733411.2|734323|733323|32
1621595810000|2021-05-21 11:16:50|734392.7|733392.7|734363.6|733363.6|734393.9|733393.9|734351.7|733351.7|28
1621595820000|2021-05-21 11:17:00|734368.2|733368.2|734372|733372|734376.8|733376.8|734359.1|733359.1|24
1621595830000|2021-05-21 11:17:10|734372.2|733372.2|734355.1|733355.1|734372.2|733372.2|734338.3|733338.3|32
1621595840000|2021-05-21 11:17:20|734356.7|733356.7|734422.5|733422.5|734422.5|733422.5|734335.4|733335.4|36
1621595850000|2021-05-21 11:17:30|734419.7|733419.7|734505.7|733505.7|734514.9|733514.9|734414.9|733414.9|32
1621595860000|2021-05-21 11:17:40|734506.1|733506.1|734498.1|733498.1|734506.1|733506.1|734482.9|733482.9|24
1621595870000|2021-05-21 11:17:50|734499.6|733499.6|734502.8|733502.8|734518.8|733518.8|734498.2|733498.2|19
1621595880000|2021-05-21 11:18:00|734522.2|733522.2|734479.3|733479.3|734522.5|733522.5|734469|733469|30
1621595890000|2021-05-21 11:18:10|734463.8|733463.8|734483.1|733483.1|734493.8|733493.8|734456.1|733456.1|26
1621595900000|2021-05-21 11:18:20|734475.3|733475.3|734542.9|733542.9|734556.8|733556.8|734475.3|733475.3|30
1621595910000|2021-05-21 11:18:30|734544.8|733544.8|734545|733545|734551.4|733551.4|734536.4|733536.4|28
1621595920000|2021-05-21 11:18:40|734540.3|733540.3|734538.5|733538.5|734554.2|733554.2|734535.9|733535.9|26
1621595930000|2021-05-21 11:18:50|734538.9|733538.9|734546|733546|734553.5|733553.5|734538.9|733538.9|27
1621595940000|2021-05-21 11:19:00|734546.2|733546.2|734557|733557|734559.7|733559.7|734545.8|733545.8|17
1621595950000|2021-05-21 11:19:10|734558.7|733558.7|734581.1|733581.1|734581.5|733581.5|734551.1|733551.1|22
1621595960000|2021-05-21 11:19:20|734580.8|733580.8|734610|733610|734621.8|733621.8|734571.9|733571.9|29
1621595970000|2021-05-21 11:19:30|734621.6|733621.6|734616.5|733616.5|734637.2|733637.2|734612.4|733612.4|28
1621595980000|2021-05-21 11:19:40|734614.5|733614.5|734648.8|733648.8|734661.1|733661.1|734613.5|733613.5|26
1621595990000|2021-05-21 11:19:50|734649.1|733649.1|734646.1|733646.1|734661.5|733661.5|734646.1|733646.1|24
1621596000000|2021-05-21 11:20:00|734646.6|733646.6|734655.4|733655.4|734668.9|733668.9|734636.7|733636.7|28
1621596010000|2021-05-21 11:20:10|734650.5|733650.5|734651.8|733651.8|734656.8|733656.8|734633.6|733633.6|20
1621596020000|2021-05-21 11:20:20|734645.6|733645.6|734665.2|733665.2|734676|733676|734639.3|733639.3|28
1621596030000|2021-05-21 11:20:30|734665.4|733665.4|734664.2|733664.2|734672.3|733672.3|734653.8|733653.8|20
1621596040000|2021-05-21 11:20:40|734660.1|733660.1|734647.6|733647.6|734671.8|733671.8|734637.5|733637.5|21
1621596050000|2021-05-21 11:20:50|734649.8|733649.8|734667.3|733667.3|734668.2|733668.2|734642.4|733642.4|25
1621596060000|2021-05-21 11:21:00|734666.8|733666.8|734657|733657|734700|733700|734618.4|733618.4|37
1621596070000|2021-05-21 11:21:10|734661.2|733661.2|734656.9|733656.9|734663.7|733663.7|734636.6|733636.6|26
1621596080000|2021-05-21 11:21:20|734659.2|733659.2|734660.9|733660.9|734663.1|733663.1|734640.9|733640.9|19
1621596090000|2021-05-21 11:21:30|734660.1|733660.1|734660.3|733660.3|734660.3|733660.3|734649.2|733649.2|15
1621596100000|2021-05-21 11:21:40|734649.1|733649.1|734662.3|733662.3|734666|733666|734648.9|733648.9|22
1621596110000|2021-05-21 11:21:50|734663.3|733663.3|734649.2|733649.2|734669.3|733669.3|734645.9|733645.9|23
1621596120000|2021-05-21 11:22:00|734650.8|733650.8|734665.1|733665.1|734671.5|733671.5|734649.3|733649.3|25
1621596130000|2021-05-21 11:22:10|734663.5|733663.5|734667.2|733667.2|734678.5|733678.5|734663.1|733663.1|24
1621596140000|2021-05-21 11:22:20|734661.4|733661.4|734671.3|733671.3|734680.2|733680.2|734657.3|733657.3|23
1621596150000|2021-05-21 11:22:30|734670.4|733670.4|734793.4|733793.4|734822.1|733822.1|734660.6|733660.6|31
1621596160000|2021-05-21 11:22:40|734792.1|733792.1|734878.1|733878.1|734886.3|733886.3|734792.1|733792.1|33
1621596170000|2021-05-21 11:22:50|734877.1|733877.1|734801.4|733801.4|734878.6|733878.6|734793.4|733793.4|34
1621596180000|2021-05-21 11:23:00|734798.3|733798.3|734787.5|733787.5|734811.1|733811.1|734763.3|733763.3|31
1621596190000|2021-05-21 11:23:10|734787|733787|734808.1|733808.1|734821.8|733821.8|734781.7|733781.7|29
1621596200000|2021-05-21 11:23:20|734804.9|733804.9|734799.9|733799.9|734810.6|733810.6|734793.5|733793.5|22
1621596210000|2021-05-21 11:23:30|734789.4|733789.4|734832.4|733832.4|734832.4|733832.4|734789.4|733789.4|32
1621596220000|2021-05-21 11:23:40|734827.7|733827.7|734837.2|733837.2|734837.2|733837.2|734823.9|733823.9|28
1621596230000|2021-05-21 11:23:50|734846|733846|734827|733827|734846|733846|734814.8|733814.8|29
1621596240000|2021-05-21 11:24:00|734825.3|733825.3|734807.6|733807.6|734828.1|733828.1|734807.6|733807.6|20
1621596250000|2021-05-21 11:24:10|734808.9|733808.9|734796.9|733796.9|734812.6|733812.6|734793.8|733793.8|21
1621596260000|2021-05-21 11:24:20|734798.8|733798.8|734797.5|733797.5|734800.4|733800.4|734787|733787|18
1621596270000|2021-05-21 11:24:30|734800.9|733800.9|734815.1|733815.1|734823.1|733823.1|734795.2|733795.2|28
1621596280000|2021-05-21 11:24:40|734788.1|733788.1|734781.2|733781.2|734810.5|733810.5|734772.3|733772.3|36
1621596290000|2021-05-21 11:24:50|734784.5|733784.5|734813.2|733813.2|734813.2|733813.2|734776.2|733776.2|33
1621596300000|2021-05-21 11:25:00|734813.1|733813.1|734798|733798|734813.1|733813.1|734788.2|733788.2|24
1621596310000|2021-05-21 11:25:10|734796.2|733796.2|734797.1|733797.1|734806.4|733806.4|734780.6|733780.6|21
1621596320000|2021-05-21 11:25:20|734797.9|733797.9|734789.3|733789.3|734800.7|733800.7|734775.2|733775.2|31
1621596330000|2021-05-21 11:25:30|734788.2|733788.2|734821.9|733821.9|734835.7|733835.7|734778.3|733778.3|30
1621596340000|2021-05-21 11:25:40|734828.4|733828.4|734823.5|733823.5|734833.6|733833.6|734820.8|733820.8|19
1621596350000|2021-05-21 11:25:50|734854.3|733854.3|734797.9|733797.9|734856|733856|734787.6|733787.6|28
1621596360000|2021-05-21 11:26:00|734799.6|733799.6|734785|733785|734826.9|733826.9|734770.1|733770.1|36
1621596370000|2021-05-21 11:26:10|734779.4|733779.4|734791|733791|734798|733798|734775.5|733775.5|26
1621596380000|2021-05-21 11:26:20|734790.5|733790.5|734798.9|733798.9|734833.9|733833.9|734779.7|733779.7|29
1621596390000|2021-05-21 11:26:30|734796|733796|734794|733794|734804.7|733804.7|734760.7|733760.7|32
1621596400000|2021-05-21 11:26:40|734792.3|733792.3|734794.6|733794.6|734796|733796|734788.4|733788.4|24
1621596410000|2021-05-21 11:26:50|734793.6|733793.6|734790|733790|734824.3|733824.3|734790|733790|29
1621596420000|2021-05-21 11:27:00|734787.7|733787.7|734852.7|733852.7|734852.7|733852.7|734784.7|733784.7|30
1621596430000|2021-05-21 11:27:10|734838.3|733838.3|734756.3|733756.3|734858.7|733858.7|734754.5|733754.5|35
1621596440000|2021-05-21 11:27:20|734757.6|733757.6|734709.7|733709.7|735228.5|733758|734709.7|733228.5|31
1621596450000|2021-05-21 11:27:30|734701.6|733701.6|734699.5|733699.5|734701.8|733701.8|734693.8|733693.8|25
1621596460000|2021-05-21 11:27:40|734699.1|733699.1|734632.1|733632.1|734699.1|733699.1|734632.1|733632.1|34
1621596470000|2021-05-21 11:27:50|734621|733621|734635.6|733635.6|734638.9|733638.9|734621|733621|32
1621596480000|2021-05-21 11:28:00|734636|733636|734637.3|733637.3|734687.2|733687.2|734629.5|733629.5|32
1621596490000|2021-05-21 11:28:10|734635.8|733635.8|734672.8|733672.8|734681.5|733681.5|734635.8|733635.8|26
1621596500000|2021-05-21 11:28:20|734668.4|733668.4|734693.8|733693.8|734693.8|733693.8|734654.3|733654.3|30
1621596510000|2021-05-21 11:28:30|734695.9|733695.9|734733.7|733733.7|734754|733754|734667|733667|36
1621596520000|2021-05-21 11:28:40|734719.1|733719.1|734717.1|733717.1|734745.9|733745.9|734703.8|733703.8|27
1621596530000|2021-05-21 11:28:50|734719.7|733719.7|734681.8|733681.8|735198.5|733725.7|734676.2|733190.6|27
1621596540000|2021-05-21 11:29:00|734682.1|733682.1|734657.6|733657.6|734684|733684|734644.2|733644.2|32
1621596550000|2021-05-21 11:29:10|734658.6|733658.6|734661.3|733661.3|734673.2|733673.2|734644.3|733644.3|30
1621596560000|2021-05-21 11:29:20|734661.1|733661.1|734691.8|733691.8|734696.1|733696.1|734651.9|733651.9|31
1621596570000|2021-05-21 11:29:30|734694|733694|734696.9|733696.9|734705.2|733705.2|734678.9|733678.9|35
1621596580000|2021-05-21 11:29:40|734687.6|733687.6|735163.5|733163.5|735163.5|733696.4|734659.6|733163|30
1621596590000|2021-05-21 11:29:50|734677.4|733677.4|734662.7|733662.7|734677.4|733677.4|734651.2|733651.2|23
1621596600000|2021-05-21 11:30:00|734663|733663|734780.6|733780.6|734789.4|733789.4|734663|733663|38
1621596610000|2021-05-21 11:30:10|734780.3|733780.3|734769.4|733769.4|734789.8|733789.8|734769.4|733769.4|27
1621596620000|2021-05-21 11:30:20|734778.5|733778.5|734780.3|733780.3|734786.2|733786.2|734758|733758|31
1621596630000|2021-05-21 11:30:30|734782.9|733782.9|734696.5|733696.5|734785.2|733785.2|734688.2|733688.2|29
1621596640000|2021-05-21 11:30:40|734695.1|733695.1|734690.8|733690.8|734700.5|733700.5|734682|733682|25
1621596650000|2021-05-21 11:30:50|734690.3|733690.3|734690.9|733690.9|734693.8|733693.8|734678.6|733678.6|32
1621596660000|2021-05-21 11:31:00|734691.8|733691.8|734717.3|733717.3|734717.3|733717.3|734681.5|733681.5|27
1621596670000|2021-05-21 11:31:10|734726.1|733726.1|734651.2|733651.2|734727.7|733727.7|734651.2|733651.2|28
1621596680000|2021-05-21 11:31:20|734668.4|733668.4|734515.6|733515.6|734669.5|733669.5|734501.4|733501.4|31
1621596690000|2021-05-21 11:31:30|734520.7|733520.7|734490.3|733490.3|734522.6|733522.6|734479.5|733479.5|33
1621596700000|2021-05-21 11:31:40|734489.9|733489.9|734433.4|733433.4|734489.9|733489.9|734429.6|733429.6|28
1621596710000|2021-05-21 11:31:50|734433.5|733433.5|734427.8|733427.8|734435.9|733435.9|734423.7|733423.7|27
1621596720000|2021-05-21 11:32:00|734430|733430|734452.4|733452.4|734485.7|733485.7|734430|733430|29
1621596730000|2021-05-21 11:32:10|734452|733452|734467|733467|734467|733467|734413|733413|27
1621596740000|2021-05-21 11:32:20|734483.8|733483.8|734466.4|733466.4|734490.6|733490.6|734434.9|733434.9|33
1621596750000|2021-05-21 11:32:30|734466.2|733466.2|734448.2|733448.2|734466.2|733466.2|734447.4|733447.4|28
1621596760000|2021-05-21 11:32:40|734448.3|733448.3|734542.6|733542.6|734566.5|733566.5|734424.2|733424.2|33
1621596770000|2021-05-21 11:32:50|734545.7|733545.7|734491.6|733491.6|734545.7|733545.7|734473.4|733473.4|26
1621596780000|2021-05-21 11:33:00|734496.7|733496.7|734560.4|733560.4|734568.9|733568.9|734482.9|733482.9|34
1621596790000|2021-05-21 11:33:10|734562.2|733562.2|734524.1|733524.1|735072|733572.9|734524.1|733068.9|28
1621596800000|2021-05-21 11:33:20|734531.5|733531.5|734549.5|733549.5|734549.5|733549.5|734522.1|733522.1|25
1621596810000|2021-05-21 11:33:30|734547.5|733547.5|734546.7|733546.7|734567.2|733567.2|734545.4|733545.4|28
1621596820000|2021-05-21 11:33:40|734548.9|733548.9|734557.1|733557.1|734564|733564|734548.9|733548.9|20
1621596830000|2021-05-21 11:33:50|734562.8|733562.8|734561.4|733561.4|734568.4|733568.4|734545.1|733545.1|23
1621596840000|2021-05-21 11:34:00|734563|733563|734516.6|733516.6|734563|733563|734506.4|733506.4|28
1621596850000|2021-05-21 11:34:10|734514.4|733514.4|734502.2|733502.2|734531.1|733531.1|734495.1|733495.1|31
1621596860000|2021-05-21 11:34:20|734502.6|733502.6|734483.1|733483.1|734502.6|733502.6|734470.6|733470.6|36
1621596870000|2021-05-21 11:34:30|734483.5|733483.5|734483.2|733483.2|734492.8|733492.8|734471.8|733471.8|35
1621596880000|2021-05-21 11:34:40|734478.1|733478.1|734455.3|733455.3|734480.5|733480.5|734422.1|733422.1|36
1621596890000|2021-05-21 11:34:50|734463.1|733463.1|734719.2|732719.2|734722.8|733479.4|734201.9|732719.2|34
1621596900000|2021-05-21 11:35:00|734721|732721|734199.3|733199.3|734721|733219.6|734110|732623|36
1621596910000|2021-05-21 11:35:10|734216.9|733216.9|734227.6|733227.6|734696|733232.5|734183.2|732689.6|35
1621596920000|2021-05-21 11:35:20|734226|733226|734224.4|733224.4|734279.3|733279.3|734213.1|733213.1|37
1621596930000|2021-05-21 11:35:30|734209.3|733209.3|734264.4|733264.4|734726.9|733264.4|734209.3|732715.7|31
1621596940000|2021-05-21 11:35:40|734277.9|733277.9|734367.3|733367.3|734367.3|733367.3|734277|733277|39
1621596950000|2021-05-21 11:35:50|734375.2|733375.2|734338.1|733338.1|734399.3|733399.3|734253.7|733253.7|34
1621596960000|2021-05-21 11:36:00|734303.2|733303.2|734304.6|733304.6|734319|733319|734272.1|733272.1|36
1621596970000|2021-05-21 11:36:10|734303|733303|734456.6|733456.6|734499.2|733499.2|734303|733303|32
1621596980000|2021-05-21 11:36:20|734458.4|733458.4|734454.9|733454.9|734458.4|733458.4|734449.3|733449.3|23
1621596990000|2021-05-21 11:36:30|734449.4|733449.4|734455.9|733455.9|734459.5|733459.5|734443.7|733443.7|28
1621597000000|2021-05-21 11:36:40|734454.5|733454.5|734449.8|733449.8|734455.1|733455.1|734414.1|733414.1|24
1621597010000|2021-05-21 11:36:50|734448.5|733448.5|734442|733442|734448.8|733448.8|734432.8|733432.8|26
1621597020000|2021-05-21 11:37:00|734442.2|733442.2|734458|733458|734461.2|733461.2|734435.6|733435.6|29
1621597030000|2021-05-21 11:37:10|734458.1|733458.1|734469.9|733469.9|734486.8|733486.8|734458.1|733458.1|36
1621597040000|2021-05-21 11:37:20|734470.1|733470.1|734490|733490|734510.8|733510.8|734463.9|733463.9|30
1621597050000|2021-05-21 11:37:30|734491.8|733491.8|734585.6|733585.6|734585.6|733585.6|734458.3|733458.3|32
1621597060000|2021-05-21 11:37:40|734584.6|733584.6|734610.8|733610.8|734611.1|733611.1|734552|733552|35
1621597070000|2021-05-21 11:37:50|734606.6|733606.6|734564|733564|734608.8|733608.8|734552.3|733552.3|36
1621597080000|2021-05-21 11:38:00|734562.6|733562.6|734563.1|733563.1|734568.2|733568.2|734551.8|733551.8|24
1621597090000|2021-05-21 11:38:10|734556.4|733556.4|734561.3|733561.3|734581.5|733581.5|734556.4|733556.4|22
1621597100000|2021-05-21 11:38:20|734558|733558|734591.3|733591.3|734631.4|733631.4|734558|733558|27
1621597110000|2021-05-21 11:38:30|734590.2|733590.2|734593.9|733593.9|734600.9|733600.9|734589.8|733589.8|27
1621597120000|2021-05-21 11:38:40|734594|733594|734570|733570|734603.9|733603.9|734550.2|733550.2|29
1621597130000|2021-05-21 11:38:50|734568.1|733568.1|734596.8|733596.8|734603.9|733603.9|734568.1|733568.1|22
1621597140000|2021-05-21 11:39:00|734595.9|733595.9|734578.3|733578.3|734599.7|733599.7|734578|733578|22
1621597150000|2021-05-21 11:39:10|734586.6|733586.6|734586.4|733586.4|734592.7|733592.7|734577.8|733577.8|18
1621597160000|2021-05-21 11:39:20|734588.8|733588.8|734572.8|733572.8|734590.4|733590.4|734566|733566|29
1621597170000|2021-05-21 11:39:30|734569.9|733569.9|734577.1|733577.1|734577.1|733577.1|734560|733560|36
1621597180000|2021-05-21 11:39:40|734577.8|733577.8|734595.8|733595.8|734608.8|733608.8|734574.5|733574.5|29
1621597190000|2021-05-21 11:39:50|734593.5|733593.5|734506.4|733506.4|734623.5|733623.5|734498.9|733498.9|34
1621597200000|2021-05-21 11:40:00|734506.1|733506.1|734524.1|733524.1|734527.8|733527.8|734493.9|733493.9|38
1621597210000|2021-05-21 11:40:10|734521.3|733521.3|734305.4|733305.4|734526.1|733526.1|734299.3|733299.3|33
1621597220000|2021-05-21 11:40:20|734307|733307|734287.3|733287.3|734323|733323|734275|733275|36
1621597230000|2021-05-21 11:40:30|734285.7|733285.7|734232.5|733232.5|734308.8|733308.8|734217.6|733217.6|38
1621597240000|2021-05-21 11:40:40|734235.6|733235.6|734306.7|733306.7|734306.7|733306.7|734235.6|733235.6|38
1621597250000|2021-05-21 11:40:50|734302.1|733302.1|734337.4|733337.4|734343.3|733343.3|734302.1|733302.1|34
1621597260000|2021-05-21 11:41:00|734336.7|733336.7|734253.2|733253.2|734336.7|733336.7|734239.2|733239.2|35
1621597270000|2021-05-21 11:41:10|734255|733255|734221.2|733221.2|734258.1|733258.1|734221.2|733221.2|32
1621597280000|2021-05-21 11:41:20|734224.1|733224.1|734244.8|733244.8|734254.9|733254.9|734220.1|733220.1|32
1621597290000|2021-05-21 11:41:30|734244.2|733244.2|734178.8|733178.8|734250.3|733250.3|734170.2|733170.2|37
1621597300000|2021-05-21 11:41:40|734177.9|733177.9|734172.8|733172.8|734182.4|733182.4|734169.1|733169.1|32
1621597310000|2021-05-21 11:41:50|734177.1|733177.1|734168.6|733168.6|734183.9|733183.9|734161.9|733161.9|34
1621597320000|2021-05-21 11:42:00|734169.1|733169.1|734163.7|733163.7|734171.1|733171.1|734157.3|733157.3|29
1621597330000|2021-05-21 11:42:10|734163.8|733163.8|734128.4|733128.4|734168.4|733168.4|734127|733127|26
1621597340000|2021-05-21 11:42:20|734134.7|733134.7|734145.4|733145.4|734161.4|733161.4|734132.4|733132.4|28
1621597350000|2021-05-21 11:42:30|734145.7|733145.7|734161|733161|734164.1|733164.1|734145.7|733145.7|34
1621597360000|2021-05-21 11:42:40|734162.3|733162.3|734223|733223|734225.1|733225.1|734158.5|733158.5|32
1621597370000|2021-05-21 11:42:50|734222.9|733222.9|734237.3|733237.3|734241.2|733241.2|734222.9|733222.9|28
1621597380000|2021-05-21 11:43:00|734239|733239|734251.5|733251.5|734279.1|733279.1|734217.2|733217.2|37
1621597390000|2021-05-21 11:43:10|734262|733262|734231.7|733231.7|734267|733267|734219.4|733219.4|31
1621597400000|2021-05-21 11:43:20|734230.8|733230.8|734247.2|733247.2|734256.8|733256.8|734224.5|733224.5|28
1621597410000|2021-05-21 11:43:30|734247|733247|734253.3|733253.3|734259.3|733259.3|734247|733247|27
1621597420000|2021-05-21 11:43:40|734254.5|733254.5|734260.7|733260.7|734260.7|733260.7|734245.7|733245.7|25
1621597430000|2021-05-21 11:43:50|734262.4|733262.4|734256|733256|734262.4|733262.4|734247.6|733247.6|23
1621597440000|2021-05-21 11:44:00|734260.2|733260.2|734170.4|733170.4|734268.4|733268.4|734168.2|733168.2|35
1621597450000|2021-05-21 11:44:10|734173.6|733173.6|734177|733177|734183.1|733183.1|734169.6|733169.6|22
1621597460000|2021-05-21 11:44:20|734171|733171|734165.7|733165.7|734200.8|733200.8|734162.1|733162.1|29
1621597470000|2021-05-21 11:44:30|734168.2|733168.2|734168|733168|734193|733193|734166.8|733166.8|29
1621597480000|2021-05-21 11:44:40|734174.7|733174.7|734165.5|733165.5|734174.7|733174.7|734164.3|733164.3|19
1621597490000|2021-05-21 11:44:50|734165.9|733165.9|734165.4|733165.4|734173.8|733173.8|734158|733158|24
1621597500000|2021-05-21 11:45:00|734163.8|733163.8|734166.4|733166.4|734169.9|733169.9|734159|733159|30
1621597510000|2021-05-21 11:45:10|734167.3|733167.3|734168.2|733168.2|734172.5|733172.5|734166.9|733166.9|22
1621597520000|2021-05-21 11:45:20|734168.8|733168.8|734192.7|733192.7|734217.4|733217.4|734166|733166|36
1621597530000|2021-05-21 11:45:30|734193.3|733193.3|734235.9|733235.9|734238.6|733238.6|734191.9|733191.9|30
1621597540000|2021-05-21 11:45:40|734235.4|733235.4|734180.9|733180.9|734235.6|733235.6|734178.1|733178.1|33
1621597550000|2021-05-21 11:45:50|734181.2|733181.2|734161.7|733161.7|734190.5|733190.5|734148.4|733148.4|31
1621597560000|2021-05-21 11:46:00|734164.7|733164.7|734155.9|733155.9|734176.1|733176.1|734154.7|733154.7|30
1621597570000|2021-05-21 11:46:10|734156.3|733156.3|734160.8|733160.8|734164.6|733164.6|734137.8|733137.8|26
1621597580000|2021-05-21 11:46:20|734162.6|733162.6|734171.9|733171.9|734182.1|733182.1|734162.6|733162.6|27
1621597590000|2021-05-21 11:46:30|734174.5|733174.5|734173.1|733173.1|734174.5|733174.5|734155.4|733155.4|26
1621597600000|2021-05-21 11:46:40|734175.2|733175.2|734205.9|733205.9|734212|733212|734175.2|733175.2|29
1621597610000|2021-05-21 11:46:50|734206.3|733206.3|734221.7|733221.7|734221.7|733221.7|734206.3|733206.3|31
1621597620000|2021-05-21 11:47:00|734224|733224|734214|733214|734230.2|733230.2|734207.8|733207.8|19
1621597630000|2021-05-21 11:47:10|734214.4|733214.4|734215.9|733215.9|734238.8|733238.8|734212.6|733212.6|24
1621597640000|2021-05-21 11:47:20|734176.1|733176.1|734180.9|733180.9|734183.4|733183.4|734168.3|733168.3|25
1621597650000|2021-05-21 11:47:30|734184.3|733184.3|734162.9|733162.9|734184.3|733184.3|734160.5|733160.5|22
1621597660000|2021-05-21 11:47:40|734176.6|733176.6|734141.9|733141.9|734177.6|733177.6|734131.8|733131.8|26
1621597670000|2021-05-21 11:47:50|734142.8|733142.8|734161.8|733161.8|734161.8|733161.8|734136.6|733136.6|27
1621597680000|2021-05-21 11:48:00|734159.9|733159.9|734174.1|733174.1|734174.6|733174.6|734139|733139|35
1621597690000|2021-05-21 11:48:10|734176.3|733176.3|734164.4|733164.4|734176.3|733176.3|734158.6|733158.6|30
1621597700000|2021-05-21 11:48:20|734164.7|733164.7|734171.4|733171.4|734187.8|733187.8|734157.6|733157.6|28
1621597710000|2021-05-21 11:48:30|734168.3|733168.3|734194.4|733194.4|734194.8|733194.8|734168.3|733168.3|26
1621597720000|2021-05-21 11:48:40|734194.6|733194.6|734155.5|733155.5|734293.5|733293.5|734155.5|733155.5|32
1621597730000|2021-05-21 11:48:50|734153.4|733153.4|734213.6|733213.6|734226.8|733226.8|734142.6|733142.6|33
1621597740000|2021-05-21 11:49:00|734224|733224|734228.8|733228.8|734249.6|733249.6|734213.6|733213.6|36
1621597750000|2021-05-21 11:49:10|734228.5|733228.5|734229.4|733229.4|734260.5|733260.5|734223.7|733223.7|28
1621597760000|2021-05-21 11:49:20|734226.3|733226.3|734343.1|733343.1|734343.3|733343.3|734223.7|733223.7|33
1621597770000|2021-05-21 11:49:30|734343.7|733343.7|734344.3|733344.3|734346.1|733346.1|734324.8|733324.8|31
1621597780000|2021-05-21 11:49:40|734343.6|733343.6|734343.2|733343.2|734363.8|733363.8|734331.5|733331.5|35
1621597790000|2021-05-21 11:49:50|734346|733346|734319.6|733319.6|734348.9|733348.9|734305.9|733305.9|34
1621597800000|2021-05-21 11:50:00|734322.1|733322.1|734340|733340|734342.2|733342.2|734297.4|733297.4|30
1621597810000|2021-05-21 11:50:10|734339|733339|734285.7|733285.7|734345.7|733345.7|734279.1|733279.1|25
1621597820000|2021-05-21 11:50:20|734286.8|733286.8|734254.4|733254.4|734290.3|733290.3|734223.2|733223.2|35
1621597830000|2021-05-21 11:50:30|734247.9|733247.9|734254.4|733254.4|734271.4|733271.4|734239.5|733239.5|29
1621597840000|2021-05-21 11:50:40|734254.8|733254.8|734412.4|733412.4|734451|733451|734251.9|733251.9|35
1621597850000|2021-05-21 11:50:50|734411.7|733411.7|734415.7|733415.7|734432.8|733432.8|734411|733411|33
1621597860000|2021-05-21 11:51:00|734416|733416|734391.2|733391.2|734427.8|733427.8|734373.6|733373.6|39
1621597870000|2021-05-21 11:51:10|734395.1|733395.1|734402.8|733402.8|734410.7|733410.7|734391.6|733391.6|31
1621597880000|2021-05-21 11:51:20|734404|733404|734430.6|733430.6|734439.6|733439.6|734404|733404|28
1621597890000|2021-05-21 11:51:30|734432.7|733432.7|734442.9|733442.9|734453.1|733453.1|734432.7|733432.7|30
1621597900000|2021-05-21 11:51:40|734420.7|733420.7|734399.8|733399.8|734420.7|733420.7|734394.7|733394.7|32
1621597910000|2021-05-21 11:51:50|734398.6|733398.6|734447.3|733447.3|734447.3|733447.3|734398.5|733398.5|31
1621597920000|2021-05-21 11:52:00|734446.6|733446.6|734529.6|733529.6|734536.2|733536.2|734444.6|733444.6|31
1621597930000|2021-05-21 11:52:10|734529.2|733529.2|734513|733513|734549.7|733549.7|734506.7|733506.7|24
1621597940000|2021-05-21 11:52:20|734508|733508|734500.7|733500.7|734513.6|733513.6|734462.5|733462.5|33
1621597950000|2021-05-21 11:52:30|734494.5|733494.5|734471.1|733471.1|734497|733497|734460|733460|33
1621597960000|2021-05-21 11:52:40|734471|733471|734488.5|733488.5|734506.8|733506.8|734470.9|733470.9|35
1621597970000|2021-05-21 11:52:50|734499.9|733499.9|734406.9|733406.9|734528.7|733528.7|734402.9|733402.9|38
1621597980000|2021-05-21 11:53:00|734403.2|733403.2|734426.6|733426.6|734441.4|733441.4|734403.2|733403.2|35
1621597990000|2021-05-21 11:53:10|734426.9|733426.9|734426.2|733426.2|734428.7|733428.7|734418.5|733418.5|23
1621598000000|2021-05-21 11:53:20|734425.7|733425.7|734433.9|733433.9|734434.2|733434.2|734422.8|733422.8|20
1621598010000|2021-05-21 11:53:30|734433.7|733433.7|734442.8|733442.8|734448.8|733448.8|734429.7|733429.7|24
1621598020000|2021-05-21 11:53:40|734443.2|733443.2|734453.4|733453.4|734471.1|733471.1|734443.2|733443.2|26
1621598030000|2021-05-21 11:53:50|734457.5|733457.5|734452.8|733452.8|734479.2|733479.2|734447.1|733447.1|33
1621598040000|2021-05-21 11:54:00|734453.5|733453.5|734406.2|733406.2|734453.5|733453.5|734389|733389|31
1621598050000|2021-05-21 11:54:10|734416.3|733416.3|734442.2|733442.2|734460.2|733460.2|734406.9|733406.9|24
1621598060000|2021-05-21 11:54:20|734426.4|733426.4|734458|733458|734464.6|733464.6|734417.8|733417.8|31
1621598070000|2021-05-21 11:54:30|734458.1|733458.1|734498.4|733498.4|734534.5|733534.5|734456.3|733456.3|38
1621598080000|2021-05-21 11:54:40|734485.6|733485.6|734609.2|733609.2|734609.2|733609.2|734485.6|733485.6|35
1621598090000|2021-05-21 11:54:50|734597|733597|734572.5|733572.5|734635|733635|734562.3|733562.3|33
1621598100000|2021-05-21 11:55:00|734571.3|733571.3|734569|733569|734585.8|733585.8|734558.4|733558.4|34
1621598110000|2021-05-21 11:55:10|734581.4|733581.4|734593.1|733593.1|734593.2|733593.2|734565.3|733565.3|39
1621598120000|2021-05-21 11:55:20|734592.9|733592.9|734641.7|733641.7|734644.8|733644.8|734583.3|733583.3|33
1621598130000|2021-05-21 11:55:30|734628.5|733628.5|734590.5|733590.5|734651.3|733651.3|734590.5|733590.5|36
1621598140000|2021-05-21 11:55:40|734604|733604|734565.4|733565.4|734738.7|733738.7|734554|733554|37
1621598150000|2021-05-21 11:55:50|734566.2|733566.2|734556.6|733556.6|734566.2|733566.2|734548.6|733548.6|31
1621598160000|2021-05-21 11:56:00|734556.8|733556.8|734653.3|733653.3|734656.9|733656.9|734556.4|733556.4|35
1621598170000|2021-05-21 11:56:10|734653.1|733653.1|734657.1|733657.1|734658.2|733658.2|734648.4|733648.4|21
1621598180000|2021-05-21 11:56:20|734657.3|733657.3|734644.2|733644.2|734669.6|733669.6|734636.8|733636.8|34
1621598190000|2021-05-21 11:56:30|734646.5|733646.5|734580.3|733580.3|734648.3|733648.3|734580.3|733580.3|33
1621598200000|2021-05-21 11:56:40|734579|733579|734707.6|733707.6|734707.8|733707.8|734579|733579|32
1621598210000|2021-05-21 11:56:50|734699|733699|734688.5|733688.5|734700.6|733700.6|734687.3|733687.3|23
1621598220000|2021-05-21 11:57:00|734688.8|733688.8|734723.8|733723.8|734730|733730|734651.8|733651.8|27
1621598230000|2021-05-21 11:57:10|734725|733725|734733.6|733733.6|734743.6|733743.6|734724.6|733724.6|32
1621598240000|2021-05-21 11:57:20|734733.3|733733.3|734749.1|733749.1|734756.4|733756.4|734733.3|733733.3|27
1621598250000|2021-05-21 11:57:30|734767|733767|734799.4|733799.4|734799.4|733799.4|734744.9|733744.9|30
1621598260000|2021-05-21 11:57:40|734793.4|733793.4|734803.9|733803.9|734817.5|733817.5|734774|733774|31
1621598270000|2021-05-21 11:57:50|734803.5|733803.5|734855.2|733855.2|734855.2|733855.2|734803.3|733803.3|30
1621598280000|2021-05-21 11:58:00|734853.8|733853.8|734871|733871|734871|733871|734850|733850|31
1621598290000|2021-05-21 11:58:10|734869.5|733869.5|734921.9|733921.9|734923.9|733923.9|734860|733860|30
1621598300000|2021-05-21 11:58:20|734921.6|733921.6|735031.6|734031.6|735043.1|734043.1|734921.3|733921.3|32
1621598310000|2021-05-21 11:58:30|735030.9|734030.9|735058.9|734058.9|735085.6|734085.6|735026.3|734026.3|31
1621598320000|2021-05-21 11:58:40|735077.1|734077.1|735131.1|734131.1|735187.7|734187.7|735054.1|734054.1|36
1621598330000|2021-05-21 11:58:50|735149.2|734149.2|735213.6|734213.6|735220.3|734220.3|735118.3|734118.3|40
1621598340000|2021-05-21 11:59:00|735216.1|734216.1|735203.5|734203.5|735227.8|734227.8|735195.8|734195.8|34
1621598350000|2021-05-21 11:59:10|735202.7|734202.7|735140.6|734140.6|735203|734203|735123.4|734123.4|38
1621598360000|2021-05-21 11:59:20|735144.9|734144.9|735088.3|734088.3|735177.4|734177.4|735059.1|734059.1|36
1621598370000|2021-05-21 11:59:30|735087.9|734087.9|735198|734198|735198.5|734198.5|735086.6|734086.6|32
1621598380000|2021-05-21 11:59:40|735198.4|734198.4|735181.2|734181.2|735218.3|734218.3|735176.3|734176.3|34
1621598390000|2021-05-21 11:59:50|735178.5|734178.5|735293.6|734293.6|735342|734342|735175.6|734175.6|37
1621598400000|2021-05-21 12:00:00|735292.2|734292.2|735292.3|734292.3|735324.9|734324.9|735283.6|734283.6|40
1621598410000|2021-05-21 12:00:10|735293.7|734293.7|735230.9|734230.9|735296.5|734296.5|735205.8|734205.8|39
1621598420000|2021-05-21 12:00:20|735226.3|734226.3|735205.7|734205.7|735234.4|734234.4|735200.1|734200.1|38
1621598430000|2021-05-21 12:00:30|735207.4|734207.4|735172.8|734172.8|735239.5|734239.5|735168.3|734168.3|33
1621598440000|2021-05-21 12:00:40|735170|734170|735124.4|734124.4|735180.3|734180.3|735124.4|734124.4|37
1621598450000|2021-05-21 12:00:50|735128.5|734128.5|735084.3|734084.3|735128.5|734128.5|735056.4|734056.4|37
1621598460000|2021-05-21 12:01:00|735092.5|734092.5|734969.2|733969.2|735097.8|734097.8|734969.2|733969.2|37
1621598470000|2021-05-21 12:01:10|734973.3|733973.3|734821.5|733821.5|735034.9|734034.9|734821.5|733821.5|38
1621598480000|2021-05-21 12:01:20|734805.3|733805.3|734782|733782|734824|733824|734771.6|733771.6|39
1621598490000|2021-05-21 12:01:30|734799|733799|734860.5|733860.5|734873.5|733873.5|734794.7|733794.7|29
1621598500000|2021-05-21 12:01:40|734860.3|733860.3|734874|733874|734894.9|733894.9|734851.2|733851.2|32
1621598510000|2021-05-21 12:01:50|734876.1|733876.1|734863.2|733863.2|734876.1|733876.1|734857.9|733857.9|24
1621598520000|2021-05-21 12:02:00|734862.6|733862.6|734839.1|733839.1|734890.4|733890.4|734838.2|733838.2|30
1621598530000|2021-05-21 12:02:10|734823.9|733823.9|734855.6|733855.6|734857.1|733857.1|734814.4|733814.4|29
1621598540000|2021-05-21 12:02:20|734854.6|733854.6|734992.2|733992.2|734999.6|733999.6|734844|733844|32
1621598550000|2021-05-21 12:02:30|734995.8|733995.8|734863.2|733863.2|735018.1|734018.1|734853.3|733853.3|36
1621598560000|2021-05-21 12:02:40|734859|733859|734866.3|733866.3|734897.6|733897.6|734852.5|733852.5|39
1621598570000|2021-05-21 12:02:50|734864.2|733864.2|734881.2|733881.2|734887.9|733887.9|734860.7|733860.7|29
1621598580000|2021-05-21 12:03:00|734888.4|733888.4|734860.4|733860.4|734893.7|733893.7|734848.4|733848.4|38
1621598590000|2021-05-21 12:03:10|734857.9|733857.9|734901.1|733901.1|734901.4|733901.4|734857.9|733857.9|39
1621598600000|2021-05-21 12:03:20|734900.1|733900.1|734890.8|733890.8|734902.9|733902.9|734881.3|733881.3|25
1621598610000|2021-05-21 12:03:30|734896.1|733896.1|734949.3|733949.3|734951|733951|734885.7|733885.7|22
1621598620000|2021-05-21 12:03:40|734949.4|733949.4|734971.2|733971.2|734987.6|733987.6|734949.4|733949.4|35
1621598630000|2021-05-21 12:03:50|734969.2|733969.2|735041.2|734041.2|735051.1|734051.1|734967.6|733967.6|37
1621598640000|2021-05-21 12:04:00|735040.8|734040.8|735167|734167|735206.5|734206.5|735040.8|734040.8|39
1621598650000|2021-05-21 12:04:10|735184.6|734184.6|735205|734205|735205|734205|735132.8|734132.8|40
1621598660000|2021-05-21 12:04:20|735205.9|734205.9|735194.8|734194.8|735205.9|734205.9|735163.8|734163.8|38
1621598670000|2021-05-21 12:04:30|735198.3|734198.3|735167.3|734167.3|735199.2|734199.2|735167.3|734167.3|35
1621598680000|2021-05-21 12:04:40|735164.6|734164.6|735133.8|734133.8|735185.4|734185.4|735132.6|734132.6|37
1621598690000|2021-05-21 12:04:50|735125.6|734125.6|735125.1|734125.1|735128.7|734128.7|735090.4|734090.4|34
1621598700000|2021-05-21 12:05:00|735127.8|734127.8|735132.6|734132.6|735157.4|734157.4|735119.1|734119.1|34
1621598710000|2021-05-21 12:05:10|735130.8|734130.8|735008.3|734008.3|735154.7|734154.7|734982.5|733982.5|38
1621598720000|2021-05-21 12:05:20|735009.2|734009.2|735013.9|734013.9|735034.4|734034.4|734959.1|733959.1|37
1621598730000|2021-05-21 12:05:30|734979.6|733979.6|734978.5|733978.5|735019.6|734019.6|734958.1|733958.1|38
1621598740000|2021-05-21 12:05:40|735044|734044|734988.3|733988.3|735048.8|734048.8|734985.3|733985.3|37
1621598750000|2021-05-21 12:05:50|734992.8|733992.8|735034.4|734034.4|735044.3|734044.3|734988.5|733988.5|35
1621598760000|2021-05-21 12:06:00|735024|734024|735040.4|734040.4|735058.9|734058.9|735018.7|734018.7|32
1621598770000|2021-05-21 12:06:10|735048.3|734048.3|735038.6|734038.6|735055.2|734055.2|735036.6|734036.6|25
1621598780000|2021-05-21 12:06:20|735030.1|734030.1|735022.4|734022.4|735063.4|734063.4|735003.5|734003.5|34
1621598790000|2021-05-21 12:06:30|735037.7|734037.7|735037.2|734037.2|735053.5|734053.5|735017.4|734017.4|29
1621598800000|2021-05-21 12:06:40|735030.3|734030.3|735015.7|734015.7|735057.8|734057.8|735006|734006|32
1621598810000|2021-05-21 12:06:50|735014.8|734014.8|735014.8|734014.8|735026.6|734026.6|734997.2|733997.2|33
1621598820000|2021-05-21 12:07:00|735043|734043|735039|734039|735049.9|734049.9|735009.5|734009.5|29
1621598830000|2021-05-21 12:07:10|735034.8|734034.8|735045.4|734045.4|735048.7|734048.7|735030.7|734030.7|29
1621598840000|2021-05-21 12:07:20|735046.7|734046.7|735030.6|734030.6|735056|734056|735000.9|734000.9|37
1621598850000|2021-05-21 12:07:30|735018.9|734018.9|735006.6|734006.6|735043.5|734043.5|735002.6|734002.6|34
1621598860000|2021-05-21 12:07:40|735033.6|734033.6|735053.7|734053.7|735059|734059|734992|733992|32
1621598870000|2021-05-21 12:07:50|735051.4|734051.4|735159.6|734159.6|735161.7|734161.7|735051|734051|28
1621598880000|2021-05-21 12:08:00|735159.3|734159.3|735020.1|734020.1|735159.3|734159.3|734968.9|733968.9|35
1621598890000|2021-05-21 12:08:10|735030.8|734030.8|735093.1|734093.1|735124.9|734124.9|735024|734024|40
1621598900000|2021-05-21 12:08:20|735096.6|734096.6|735115.5|734115.5|735122.4|734122.4|735093.9|734093.9|36
1621598910000|2021-05-21 12:08:30|735116.4|734116.4|735110.1|734110.1|735117|734117|735096.3|734096.3|33
1621598920000|2021-05-21 12:08:40|735108.9|734108.9|735109.8|734109.8|735113.1|734113.1|735090.1|734090.1|28
1621598930000|2021-05-21 12:08:50|735109.6|734109.6|735204.2|734204.2|735204.2|734204.2|735107.4|734107.4|37
1621598940000|2021-05-21 12:09:00|735208.5|734208.5|735224.5|734224.5|735253.3|734253.3|735197|734197|35
1621598950000|2021-05-21 12:09:10|735224.9|734224.9|735308.6|734308.6|735308.6|734308.6|735220.9|734220.9|39
1621598960000|2021-05-21 12:09:20|735337.3|734337.3|735410|734410|735427|734427|735337.1|734337.1|40
1621598970000|2021-05-21 12:09:30|735410.5|734410.5|735400.1|734400.1|735425.6|734425.6|735387.7|734387.7|30
1621598980000|2021-05-21 12:09:40|735401.1|734401.1|735388.9|734388.9|735401.1|734401.1|735304.1|734304.1|37
1621598990000|2021-05-21 12:09:50|735393.5|734393.5|735391.8|734391.8|735403.8|734403.8|735368.2|734368.2|35
1621599000000|2021-05-21 12:10:00|735392.1|734392.1|735381.2|734381.2|735403.9|734403.9|735374.3|734374.3|37
1621599010000|2021-05-21 12:10:10|735376.9|734376.9|735239.8|734239.8|735380.6|734380.6|735213.7|734213.7|38
1621599020000|2021-05-21 12:10:20|735237|734237|735230.4|734230.4|735247.6|734247.6|735216.7|734216.7|36
1621599030000|2021-05-21 12:10:30|735230.5|734230.5|735212|734212|735256.4|734256.4|735211.2|734211.2|35
1621599040000|2021-05-21 12:10:40|735211.7|734211.7|735180.6|734180.6|735211.7|734211.7|735173.9|734173.9|32
1621599050000|2021-05-21 12:10:50|735180.9|734180.9|735203|734203|735210.7|734210.7|735177|734177|33
1621599060000|2021-05-21 12:11:00|735202.3|734202.3|735240.5|734240.5|735248.5|734248.5|735200.1|734200.1|36
1621599070000|2021-05-21 12:11:10|735242|734242|735232.9|734232.9|735248.1|734248.1|735232.9|734232.9|36
1621599080000|2021-05-21 12:11:20|735236.2|734236.2|735222|734222|735247.5|734247.5|735218.9|734218.9|33
1621599090000|2021-05-21 12:11:30|735224.2|734224.2|735259.1|734259.1|735276.2|734276.2|735224.1|734224.1|31
1621599100000|2021-05-21 12:11:40|735256.8|734256.8|735228.9|734228.9|735256.8|734256.8|735225.9|734225.9|29
1621599110000|2021-05-21 12:11:50|735226.1|734226.1|735178.8|734178.8|735226.1|734226.1|735178.8|734178.8|29
1621599120000|2021-05-21 12:12:00|735174.2|734174.2|735196.2|734196.2|735215.8|734215.8|735173.9|734173.9|32
1621599130000|2021-05-21 12:12:10|735194.9|734194.9|735180.3|734180.3|735201.4|734201.4|735180.3|734180.3|29
1621599140000|2021-05-21 12:12:20|735181.7|734181.7|735222.8|734222.8|735229.6|734229.6|735181.7|734181.7|33
1621599150000|2021-05-21 12:12:30|735224.1|734224.1|735269.4|734269.4|735284.6|734284.6|735222|734222|31
1621599160000|2021-05-21 12:12:40|735272.7|734272.7|735312.2|734312.2|735360.9|734360.9|735272.7|734272.7|32
1621599170000|2021-05-21 12:12:50|735312.1|734312.1|735287.7|734287.7|735321.9|734321.9|735275|734275|35
1621599180000|2021-05-21 12:13:00|735282.4|734282.4|735226.5|734226.5|735285.7|734285.7|735222.3|734222.3|33
1621599190000|2021-05-21 12:13:10|735226.4|734226.4|735186|734186|735231.1|734231.1|735182.6|734182.6|33
1621599200000|2021-05-21 12:13:20|735183|734183|735179.8|734179.8|735199.6|734199.6|735174.3|734174.3|30
1621599210000|2021-05-21 12:13:30|735180.2|734180.2|734994.8|733994.8|735180.2|734180.2|734994.8|733994.8|36
1621599220000|2021-05-21 12:13:40|734999.2|733999.2|735009.2|734009.2|735018.2|734018.2|734995.9|733995.9|36
1621599230000|2021-05-21 12:13:50|735018.6|734018.6|735007.1|734007.1|735025|734025|735005.9|734005.9|35
1621599240000|2021-05-21 12:14:00|735007.7|734007.7|734851|733851|735015.1|734015.1|734851|733851|35
1621599250000|2021-05-21 12:14:10|734848.3|733848.3|734802.4|733802.4|734872.7|733872.7|734795.2|733795.2|34
1621599260000|2021-05-21 12:14:20|734803.5|733803.5|734807.9|733807.9|734812.4|733812.4|734797.2|733797.2|33
1621599270000|2021-05-21 12:14:30|734807.3|733807.3|734567|733567|734807.3|733807.3|734567|733567|34
1621599280000|2021-05-21 12:14:40|734578.8|733578.8|734626.2|733626.2|734632.6|733632.6|734538.6|733538.6|39
1621599290000|2021-05-21 12:14:50|734621.8|733621.8|734661.4|733661.4|734670.8|733670.8|734621.8|733621.8|35
1621599300000|2021-05-21 12:15:00|734670.3|733670.3|734712.6|733712.6|734722.8|733722.8|734645.6|733645.6|36
1621599310000|2021-05-21 12:15:10|734699.6|733699.6|734720.2|733720.2|734720.2|733720.2|734697.8|733697.8|31
1621599320000|2021-05-21 12:15:20|734720.4|733720.4|734732.2|733732.2|734738.4|733738.4|734720.4|733720.4|21
1621599330000|2021-05-21 12:15:30|734731.6|733731.6|734731.4|733731.4|734738.5|733738.5|734729.9|733729.9|20
1621599340000|2021-05-21 12:15:40|734732.7|733732.7|734736.5|733736.5|734745|733745|734729.5|733729.5|21
1621599350000|2021-05-21 12:15:50|734739.2|733739.2|734694.9|733694.9|734739.2|733739.2|734684.6|733684.6|31
1621599360000|2021-05-21 12:16:00|734694.3|733694.3|734724|733724|734725.3|733725.3|734675.7|733675.7|35
1621599370000|2021-05-21 12:16:10|734723.6|733723.6|734678.6|733678.6|734723.6|733723.6|734659.3|733659.3|34
1621599380000|2021-05-21 12:16:20|734671.9|733671.9|734668|733668|734688.5|733688.5|734668|733668|26
1621599390000|2021-05-21 12:16:30|734676.6|733676.6|734687.3|733687.3|734705.8|733705.8|734673.8|733673.8|31
1621599400000|2021-05-21 12:16:40|734678.6|733678.6|734674|733674|734685|733685|734670.5|733670.5|20
1621599410000|2021-05-21 12:16:50|734673.5|733673.5|734693.8|733693.8|734698|733698|734673.5|733673.5|30
1621599420000|2021-05-21 12:17:00|734693.7|733693.7|734599|733599|734697.3|733697.3|734592.1|733592.1|29
1621599430000|2021-05-21 12:17:10|734600.3|733600.3|734511.3|733511.3|734600.6|733600.6|734476|733476|36
1621599440000|2021-05-21 12:17:20|734512.1|733512.1|734554|733554|734562.8|733562.8|734458.4|733458.4|36
1621599450000|2021-05-21 12:17:30|734550.5|733550.5|734608.9|733608.9|734636.7|733636.7|734550.5|733550.5|31
1621599460000|2021-05-21 12:17:40|734606.3|733606.3|734553.3|733553.3|734606.3|733606.3|734532.1|733532.1|31
1621599470000|2021-05-21 12:17:50|734555.6|733555.6|734479.3|733479.3|734573.9|733573.9|734477.4|733477.4|27
1621599480000|2021-05-21 12:18:00|734464.5|733464.5|734436.5|733436.5|734473.7|733473.7|734432.6|733432.6|32
1621599490000|2021-05-21 12:18:10|734434.8|733434.8|734478.2|733478.2|734938.9|733480.9|734427.8|732938.9|31
1621599500000|2021-05-21 12:18:20|734470.8|733470.8|734444.5|733444.5|734480|733480|734429.6|733429.6|28
1621599510000|2021-05-21 12:18:30|734440.3|733440.3|734399.5|733399.5|734466.7|733466.7|734391.5|733391.5|25
1621599520000|2021-05-21 12:18:40|734388.7|733388.7|734385|733385|734393.7|733393.7|734383|733383|27
1621599530000|2021-05-21 12:18:50|734384.6|733384.6|734378.3|733378.3|734399.3|733399.3|734372|733372|27
1621599540000|2021-05-21 12:19:00|734377.1|733377.1|734267.5|733267.5|734377.1|733377.1|734251.6|733251.6|33
1621599550000|2021-05-21 12:19:10|734268|733268|734277.1|733277.1|734289.2|733289.2|734265.1|733265.1|28
1621599560000|2021-05-21 12:19:20|734277.3|733277.3|734407.3|733407.3|734407.3|733407.3|734275.9|733275.9|31
1621599570000|2021-05-21 12:19:30|734407.7|733407.7|734387.2|733387.2|734407.7|733407.7|734386|733386|18
1621599580000|2021-05-21 12:19:40|734387|733387|734451.3|733451.3|734476.1|733476.1|734387|733387|31
1621599590000|2021-05-21 12:19:50|734444.7|733444.7|734407.5|733407.5|734507.4|733507.4|734407.5|733407.5|35
1621599600000|2021-05-21 12:20:00|734413.1|733413.1|734391.4|733391.4|734432.6|733432.6|734366.3|733366.3|38
1621599610000|2021-05-21 12:20:10|734389.8|733389.8|734409.8|733409.8|734413|733413|734389.7|733389.7|22
1621599620000|2021-05-21 12:20:20|734410|733410|734370.1|733370.1|734425.6|733425.6|734367|733367|33
1621599630000|2021-05-21 12:20:30|734372.2|733372.2|734407.1|733407.1|734417|733417|734372.2|733372.2|31
1621599640000|2021-05-21 12:20:40|734417.5|733417.5|734394.8|733394.8|734417.5|733417.5|734392.5|733392.5|23
1621599650000|2021-05-21 12:20:50|734393.4|733393.4|734394.8|733394.8|734395.1|733395.1|734390.9|733390.9|12
1621599660000|2021-05-21 12:21:00|734400.2|733400.2|734421.9|733421.9|734421.9|733421.9|734390.5|733390.5|22
1621599670000|2021-05-21 12:21:10|734411|733411|734390.9|733390.9|734411|733411|734385.4|733385.4|17
1621599680000|2021-05-21 12:21:20|734393.5|733393.5|734397.2|733397.2|734398.2|733398.2|734393.5|733393.5|12
1621599690000|2021-05-21 12:21:30|734395.7|733395.7|734392.6|733392.6|734396.5|733396.5|734389|733389|8
1621599700000|2021-05-21 12:21:40|734392.3|733392.3|734383.5|733383.5|734397.2|733397.2|734382.7|733382.7|15
1621599710000|2021-05-21 12:21:50|734381.3|733381.3|734388.2|733388.2|734390.1|733390.1|734374.7|733374.7|24
1621599720000|2021-05-21 12:22:00|734391.7|733391.7|734370.8|733370.8|734398.2|733398.2|734370.8|733370.8|22
1621599730000|2021-05-21 12:22:10|734367.5|733367.5|734346.3|733346.3|734390.5|733390.5|734346.3|733346.3|26
1621599740000|2021-05-21 12:22:20|734321.4|733321.4|734333|733333|734342.7|733342.7|734312.2|733312.2|23
1621599750000|2021-05-21 12:22:30|734331.4|733331.4|734167|733167|734340.6|733340.6|734147.1|733147.1|34
1621599760000|2021-05-21 12:22:40|734168.1|733168.1|734202|733202|734215.1|733215.1|734161.1|733161.1|25
1621599770000|2021-05-21 12:22:50|734202.4|733202.4|734211.6|733211.6|734231.8|733231.8|734202.4|733202.4|27
1621599780000|2021-05-21 12:23:00|734217.5|733217.5|734209.9|733209.9|734219.3|733219.3|734201.2|733201.2|21
1621599790000|2021-05-21 12:23:10|734205.9|733205.9|734226.5|733226.5|734231.3|733231.3|734205.9|733205.9|22
1621599800000|2021-05-21 12:23:20|734230|733230|734220.2|733220.2|734230|733230|734214.8|733214.8|20
1621599810000|2021-05-21 12:23:30|734227.4|733227.4|734219|733219|734233.4|733233.4|734214.8|733214.8|25
1621599820000|2021-05-21 12:23:40|734226.7|733226.7|734227|733227|734239.2|733239.2|734215.1|733215.1|27
1621599830000|2021-05-21 12:23:50|734244|733244|734318.2|733318.2|734323.3|733323.3|734244|733244|23
1621599840000|2021-05-21 12:24:00|734314.7|733314.7|734364.3|733364.3|734381.5|733381.5|734312.9|733312.9|20
1621599850000|2021-05-21 12:24:10|734367|733367|734367.8|733367.8|734382.1|733382.1|734367|733367|18
1621599860000|2021-05-21 12:24:20|734371.4|733371.4|734376.2|733376.2|734376.9|733376.9|734367.3|733367.3|15
1621599870000|2021-05-21 12:24:30|734377.5|733377.5|734376.9|733376.9|734377.5|733377.5|734372.6|733372.6|16
1621599880000|2021-05-21 12:24:40|734377.2|733377.2|734444.9|733444.9|734487.1|733487.1|734377.2|733377.2|34
1621599890000|2021-05-21 12:24:50|734445.9|733445.9|734460|733460|734463.1|733463.1|734441.7|733441.7|35
1621599900000|2021-05-21 12:25:00|734456.5|733456.5|734480.4|733480.4|734489|733489|734420.2|733420.2|34
1621599910000|2021-05-21 12:25:10|734487.5|733487.5|734482.6|733482.6|734487.5|733487.5|734465.5|733465.5|27
1621599920000|2021-05-21 12:25:20|734483.6|733483.6|734655|733655|734672.2|733672.2|734483.6|733483.6|39
1621599930000|2021-05-21 12:25:30|734649.3|733649.3|734570.3|733570.3|734660.8|733660.8|734556.5|733556.5|34
1621599940000|2021-05-21 12:25:40|734582.1|733582.1|734580.2|733580.2|734584.4|733584.4|734546.3|733546.3|28
1621599950000|2021-05-21 12:25:50|734584.7|733584.7|734469.3|733469.3|734644.4|733644.4|734469.3|733469.3|35
1621599960000|2021-05-21 12:26:00|734471.7|733471.7|734393.9|733393.9|734482.7|733482.7|734393.9|733393.9|28
1621599970000|2021-05-21 12:26:10|734389.3|733389.3|734349.5|733349.5|734469.9|733469.9|734335.3|733335.3|36
1621599980000|2021-05-21 12:26:20|734365.2|733365.2|734405.6|733405.6|734416.2|733416.2|734356.2|733356.2|34
1621599990000|2021-05-21 12:26:30|734404.8|733404.8|734334.4|733334.4|734409.6|733409.6|734319.2|733319.2|31
1621600000000|2021-05-21 12:26:40|734342.2|733342.2|734349.6|733349.6|734355.3|733355.3|734342.2|733342.2|22
1621600010000|2021-05-21 12:26:50|734351.5|733351.5|734320.6|733320.6|734355.9|733355.9|734316.6|733316.6|25
1621600020000|2021-05-21 12:27:00|734304.9|733304.9|734285.9|733285.9|734307.9|733307.9|734283.9|733283.9|24
1621600030000|2021-05-21 12:27:10|734284.6|733284.6|734283.7|733283.7|734299.6|733299.6|734282.8|733282.8|17
1621600040000|2021-05-21 12:27:20|734283.9|733283.9|734283.7|733283.7|734290.6|733290.6|734282.8|733282.8|13
1621600050000|2021-05-21 12:27:30|734283.6|733283.6|734281.4|733281.4|734287.2|733287.2|734280.7|733280.7|12
1621600060000|2021-05-21 12:27:40|734281.6|733281.6|734324.5|733324.5|734335.2|733335.2|734281.6|733281.6|29
1621600070000|2021-05-21 12:27:50|734321.8|733321.8|734329.5|733329.5|734339.5|733339.5|734321.8|733321.8|25
1621600080000|2021-05-21 12:28:00|734328.4|733328.4|734329.6|733329.6|734351.5|733351.5|734328.4|733328.4|21
1621600090000|2021-05-21 12:28:10|734331.1|733331.1|734327.4|733327.4|734338.2|733338.2|734326.6|733326.6|13
1621600100000|2021-05-21 12:28:20|734327|733327|734345.5|733345.5|734351|733351|734326.7|733326.7|22
1621600110000|2021-05-21 12:28:30|734342.6|733342.6|734340.6|733340.6|734348.9|733348.9|734340.6|733340.6|13
1621600120000|2021-05-21 12:28:40|734344.3|733344.3|734339.3|733339.3|734345.5|733345.5|734337|733337|17
1621600130000|2021-05-21 12:28:50|734340.1|733340.1|734388.3|733388.3|734392|733392|734338.2|733338.2|23
1621600140000|2021-05-21 12:29:00|734388.8|733388.8|734382.4|733382.4|734389.3|733389.3|734375.9|733375.9|24
1621600150000|2021-05-21 12:29:10|734381.9|733381.9|734378.5|733378.5|734382.3|733382.3|734376.3|733376.3|15
1621600160000|2021-05-21 12:29:20|734378.1|733378.1|734382.1|733382.1|734382.9|733382.9|734376.5|733376.5|20
1621600170000|2021-05-21 12:29:30|734382.2|733382.2|734388.3|733388.3|734388.3|733388.3|734381.7|733381.7|14
1621600180000|2021-05-21 12:29:40|734388.5|733388.5|734383|733383|734393.3|733393.3|734376.2|733376.2|24
1621600190000|2021-05-21 12:29:50|734383.3|733383.3|734526.7|733526.7|734526.7|733526.7|734383.3|733383.3|25
1621600200000|2021-05-21 12:30:00|734532|733532|734423.8|733423.8|734944.5|733532|734411.5|732912|36
1621600210000|2021-05-21 12:30:10|734422.8|733422.8|734406.8|733406.8|734446|733446|734384.8|733384.8|28
1621600220000|2021-05-21 12:30:20|734407.5|733407.5|734432.2|733432.2|734432.8|733432.8|734393.2|733393.2|27
1621600230000|2021-05-21 12:30:30|734453|733453|734447.2|733447.2|734453.9|733453.9|734432.2|733432.2|26
1621600240000|2021-05-21 12:30:40|734447.3|733447.3|734556.6|733556.6|734611.8|733611.8|734447.3|733447.3|31
1621600250000|2021-05-21 12:30:50|734566.4|733566.4|734571.3|733571.3|734575.3|733575.3|734558.3|733558.3|27
1621600260000|2021-05-21 12:31:00|734570.5|733570.5|734529|733529|734579.5|733579.5|734523.8|733523.8|32
1621600270000|2021-05-21 12:31:10|734530.7|733530.7|734530.5|733530.5|734545.4|733545.4|734529.7|733529.7|35
1621600280000|2021-05-21 12:31:20|734530.1|733530.1|734530.6|733530.6|734543.9|733543.9|734529.3|733529.3|20
1621600290000|2021-05-21 12:31:30|734530.1|733530.1|734570|733570|734588.6|733588.6|734500.5|733500.5|37
1621600300000|2021-05-21 12:31:40|734568.7|733568.7|734581.3|733581.3|734607.1|733607.1|734568.7|733568.7|23
1621600310000|2021-05-21 12:31:50|734583.2|733583.2|734718.8|733718.8|734725.6|733725.6|734583.2|733583.2|24
1621600320000|2021-05-21 12:32:00|734714.9|733714.9|734682.1|733682.1|734722.7|733722.7|734635.5|733635.5|37
1621600330000|2021-05-21 12:32:10|734672.7|733672.7|734552.7|733552.7|734679.3|733679.3|734537.5|733537.5|35
1621600340000|2021-05-21 12:32:20|734558.3|733558.3|734540.7|733540.7|734570.9|733570.9|734540.7|733540.7|27
1621600350000|2021-05-21 12:32:30|734542.6|733542.6|734492.5|733492.5|734565.9|733565.9|734492.5|733492.5|35
1621600360000|2021-05-21 12:32:40|734502.8|733502.8|734523.5|733523.5|734524.5|733524.5|734468.4|733468.4|33
1621600370000|2021-05-21 12:32:50|734522.8|733522.8|734560.7|733560.7|734568.8|733568.8|734517.4|733517.4|35
1621600380000|2021-05-21 12:33:00|734559.4|733559.4|734556.7|733556.7|734562.9|733562.9|734493.3|733493.3|32
1621600390000|2021-05-21 12:33:10|734556.5|733556.5|734554.4|733554.4|734569.7|733569.7|734547.3|733547.3|28
1621600400000|2021-05-21 12:33:20|734551.1|733551.1|734555.5|733555.5|734564.1|733564.1|734544.5|733544.5|20
1621600410000|2021-05-21 12:33:30|734556.9|733556.9|734521.5|733521.5|734577.3|733577.3|734521.5|733521.5|30
1621600420000|2021-05-21 12:33:40|734514.8|733514.8|734490.1|733490.1|734525.9|733525.9|734480|733480|37
1621600430000|2021-05-21 12:33:50|734491.9|733491.9|734479.6|733479.6|734491.9|733491.9|734447.6|733447.6|22
1621600440000|2021-05-21 12:34:00|734479.1|733479.1|734424.9|733424.9|734480.8|733480.8|734423.5|733423.5|27
1621600450000|2021-05-21 12:34:10|734417.3|733417.3|734434.5|733434.5|734444.2|733444.2|734416.9|733416.9|13
1621600460000|2021-05-21 12:34:20|734443.2|733443.2|734482.8|733482.8|734482.8|733482.8|734438.3|733438.3|30
1621600470000|2021-05-21 12:34:30|734479.4|733479.4|734426.7|733426.7|734499.6|733499.6|734415.9|733415.9|32
1621600480000|2021-05-21 12:34:40|734424.8|733424.8|734463.6|733463.6|734466.1|733466.1|734421.9|733421.9|29
1621600490000|2021-05-21 12:34:50|734461.9|733461.9|734452.2|733452.2|734464.5|733464.5|734452.2|733452.2|15
1621600500000|2021-05-21 12:35:00|734448.2|733448.2|734464.6|733464.6|734477.2|733477.2|734442.8|733442.8|24
1621600510000|2021-05-21 12:35:10|734463.2|733463.2|734440.2|733440.2|734463.2|733463.2|734437.8|733437.8|17
1621600520000|2021-05-21 12:35:20|734459.8|733459.8|734510.1|733510.1|734548.2|733548.2|734446.3|733446.3|30
1621600530000|2021-05-21 12:35:30|734491.1|733491.1|734444.3|733444.3|734491.1|733491.1|734421|733421|33
1621600540000|2021-05-21 12:35:40|734431|733431|734490.9|733490.9|734490.9|733490.9|734419.6|733419.6|23
1621600550000|2021-05-21 12:35:50|734491.9|733491.9|734486.2|733486.2|734505.7|733505.7|734470.1|733470.1|21
1621600560000|2021-05-21 12:36:00|734486.7|733486.7|734482.9|733482.9|734506.6|733506.6|734482.9|733482.9|16
1621600570000|2021-05-21 12:36:10|734483.5|733483.5|734492|733492|734503.8|733503.8|734481.6|733481.6|22
1621600580000|2021-05-21 12:36:20|734496.4|733496.4|734497.2|733497.2|734512.4|733512.4|734484.8|733484.8|20
1621600590000|2021-05-21 12:36:30|734497.6|733497.6|734486.5|733486.5|734498.4|733498.4|734456.5|733456.5|20
1621600600000|2021-05-21 12:36:40|734476.8|733476.8|734500.4|733500.4|734513.6|733513.6|734476.4|733476.4|21
1621600610000|2021-05-21 12:36:50|734498.4|733498.4|734495.6|733495.6|734500.2|733500.2|734487|733487|21
1621600620000|2021-05-21 12:37:00|734496.7|733496.7|734586.5|733586.5|734633.2|733633.2|734496.7|733496.7|34
1621600630000|2021-05-21 12:37:10|734564.5|733564.5|734509.7|733509.7|734564.5|733564.5|734505.5|733505.5|34
1621600640000|2021-05-21 12:37:20|734509.2|733509.2|734513.7|733513.7|734515.3|733515.3|734504.6|733504.6|30
1621600650000|2021-05-21 12:37:30|734511.6|733511.6|734527.3|733527.3|734527.3|733527.3|734506.8|733506.8|25
1621600660000|2021-05-21 12:37:40|734526.4|733526.4|734511.3|733511.3|734526.6|733526.6|734506.4|733506.4|31
1621600670000|2021-05-21 12:37:50|734508|733508|734483.1|733483.1|734511.8|733511.8|734473.2|733473.2|26
1621600680000|2021-05-21 12:38:00|734481.5|733481.5|734478.8|733478.8|734488.1|733488.1|734470.2|733470.2|23
1621600690000|2021-05-21 12:38:10|734475.6|733475.6|734487.5|733487.5|734487.8|733487.8|734473.7|733473.7|19
1621600700000|2021-05-21 12:38:20|734487.7|733487.7|734564.3|733564.3|734573.9|733573.9|734479.6|733479.6|32
1621600710000|2021-05-21 12:38:30|734565.8|733565.8|734597.3|733597.3|734618.9|733618.9|734565.8|733565.8|36
1621600720000|2021-05-21 12:38:40|734583.9|733583.9|734592.8|733592.8|734597|733597|734573.5|733573.5|28
1621600730000|2021-05-21 12:38:50|734593.2|733593.2|734606.5|733606.5|734615.2|733615.2|734571.3|733571.3|24
1621600740000|2021-05-21 12:39:00|734606.1|733606.1|734612.2|733612.2|734625|733625|734600.9|733600.9|27
1621600750000|2021-05-21 12:39:10|734615.1|733615.1|734666.6|733666.6|734670.7|733670.7|734610.4|733610.4|27
1621600760000|2021-05-21 12:39:20|734665.3|733665.3|734679.4|733679.4|734683.4|733683.4|734661.6|733661.6|22
1621600770000|2021-05-21 12:39:30|734678|733678|734699.5|733699.5|734703.7|733703.7|734676.2|733676.2|26
1621600780000|2021-05-21 12:39:40|734695.3|733695.3|734699.2|733699.2|734721.4|733721.4|734695.2|733695.2|30
1621600790000|2021-05-21 12:39:50|734700.7|733700.7|734675.5|733675.5|734700.7|733700.7|734659.8|733659.8|29
1621600800000|2021-05-21 12:40:00|734674.5|733674.5|734680.1|733680.1|734691.8|733691.8|734651.8|733651.8|33
1621600810000|2021-05-21 12:40:10|734682.3|733682.3|734711.8|733711.8|734717.5|733717.5|734679.6|733679.6|25
1621600820000|2021-05-21 12:40:20|734714.8|733714.8|734713.8|733713.8|734723.3|733723.3|734698.4|733698.4|24
1621600830000|2021-05-21 12:40:30|734714.1|733714.1|734712.7|733712.7|734724.4|733724.4|734711.1|733711.1|22
1621600840000|2021-05-21 12:40:40|734713.4|733713.4|734720.4|733720.4|734721.9|733721.9|734713.4|733713.4|19
1621600850000|2021-05-21 12:40:50|734723.2|733723.2|734773.6|733773.6|734809.4|733809.4|734721.6|733721.6|14
1621600860000|2021-05-21 12:41:00|734773|733773|734803.6|733803.6|734805.5|733805.5|734766.3|733766.3|30
1621600870000|2021-05-21 12:41:10|734806.5|733806.5|734802.1|733802.1|734806.5|733806.5|734788.7|733788.7|26
1621600880000|2021-05-21 12:41:20|734802|733802|734842.5|733842.5|734842.5|733842.5|734779.6|733779.6|25
1621600890000|2021-05-21 12:41:30|734845.4|733845.4|734748.5|733748.5|734846.7|733846.7|734746.3|733746.3|34
1621600900000|2021-05-21 12:41:40|734746.7|733746.7|734749.9|733749.9|734772.6|733772.6|734746.7|733746.7|27
1621600910000|2021-05-21 12:41:50|734748.4|733748.4|734744.5|733744.5|734758.1|733758.1|734742.5|733742.5|29
1621600920000|2021-05-21 12:42:00|734744.8|733744.8|734741.9|733741.9|734747.9|733747.9|734741.6|733741.6|22
1621600930000|2021-05-21 12:42:10|734739.4|733739.4|734675.6|733675.6|734739.4|733739.4|734648.8|733648.8|38
1621600940000|2021-05-21 12:42:20|734673.4|733673.4|734659.1|733659.1|734675.9|733675.9|734656.2|733656.2|30
1621600950000|2021-05-21 12:42:30|734660.1|733660.1|734665.8|733665.8|734666.9|733666.9|734658.6|733658.6|24
1621600960000|2021-05-21 12:42:40|734663.2|733663.2|734640.3|733640.3|734663.2|733663.2|734631|733631|32
1621600970000|2021-05-21 12:42:50|734640.1|733640.1|734607.9|733607.9|734640.7|733640.7|734592.2|733592.2|21
1621600980000|2021-05-21 12:43:00|734601.9|733601.9|734603.2|733603.2|734608.6|733608.6|734598.7|733598.7|21
1621600990000|2021-05-21 12:43:10|734597.7|733597.7|734594.2|733594.2|734608.4|733608.4|734594.2|733594.2|19
1621601000000|2021-05-21 12:43:20|734601.2|733601.2|734605.6|733605.6|734617.3|733617.3|734600.7|733600.7|24
1621601010000|2021-05-21 12:43:30|734603.7|733603.7|734622.3|733622.3|734622.3|733622.3|734591.1|733591.1|29
1621601020000|2021-05-21 12:43:40|734618.4|733618.4|734639.2|733639.2|734642.8|733642.8|734609.7|733609.7|26
1621601030000|2021-05-21 12:43:50|734663|733663|734705.1|733705.1|734707.3|733707.3|734662.5|733662.5|25
1621601040000|2021-05-21 12:44:00|734705.8|733705.8|734826.5|733826.5|734864.9|733864.9|734703.2|733703.2|30
1621601050000|2021-05-21 12:44:10|734845.9|733845.9|734835.8|733835.8|734859.4|733859.4|734829|733829|30
1621601060000|2021-05-21 12:44:20|734838.5|733838.5|734848.7|733848.7|734849.4|733849.4|734834.1|733834.1|14
1621601070000|2021-05-21 12:44:30|734852.3|733852.3|734827.5|733827.5|734852.3|733852.3|734827.5|733827.5|24
1621601080000|2021-05-21 12:44:40|734833|733833|734842.6|733842.6|734847.7|733847.7|734833|733833|14
1621601090000|2021-05-21 12:44:50|734838.8|733838.8|734799|733799|734838.8|733838.8|734786.5|733786.5|16
1621601100000|2021-05-21 12:45:00|734808.9|733808.9|734783.4|733783.4|734808.9|733808.9|734781.5|733781.5|14
1621601110000|2021-05-21 12:45:10|734781.4|733781.4|734793.6|733793.6|734802.7|733802.7|734780.2|733780.2|20
1621601120000|2021-05-21 12:45:20|734793.8|733793.8|734799.5|733799.5|734812.7|733812.7|734788.2|733788.2|16
1621601130000|2021-05-21 12:45:30|734819.7|733819.7|734811.5|733811.5|734820.1|733820.1|734782.8|733782.8|11
1621601140000|2021-05-21 12:45:40|734837.1|733837.1|734842.9|733842.9|734850.5|733850.5|734831.5|733831.5|34
1621601150000|2021-05-21 12:45:50|734832.2|733832.2|734792.7|733792.7|734838.8|733838.8|734784.3|733784.3|26
1621601160000|2021-05-21 12:46:00|734791.3|733791.3|734797.2|733797.2|734798.9|733798.9|734779.8|733779.8|23
1621601170000|2021-05-21 12:46:10|734798.4|733798.4|734800.3|733800.3|734802|733802|734771.3|733771.3|31
1621601180000|2021-05-21 12:46:20|734800.5|733800.5|734838.3|733838.3|734839.9|733839.9|734797.7|733797.7|30
1621601190000|2021-05-21 12:46:30|734838.4|733838.4|734833.6|733833.6|734841.4|733841.4|734803|733803|26
1621601200000|2021-05-21 12:46:40|734833|733833|734836.6|733836.6|734851.7|733851.7|734827.9|733827.9|28
1621601210000|2021-05-21 12:46:50|734841.2|733841.2|734838.7|733838.7|734841.2|733841.2|734832.1|733832.1|17
1621601220000|2021-05-21 12:47:00|734830.2|733830.2|734850.5|733850.5|734870.3|733870.3|734828.9|733828.9|34
1621601230000|2021-05-21 12:47:10|734847|733847|734801.9|733801.9|734847|733847|734801.8|733801.8|26
1621601240000|2021-05-21 12:47:20|734797.5|733797.5|734806.7|733806.7|734820.1|733820.1|734797.5|733797.5|25
1621601250000|2021-05-21 12:47:30|734808.1|733808.1|734798.1|733798.1|734808.1|733808.1|734793.1|733793.1|22
1621601260000|2021-05-21 12:47:40|734796.3|733796.3|734881.8|733881.8|734881.8|733881.8|734795.9|733795.9|29
1621601270000|2021-05-21 12:47:50|734888.4|733888.4|734940.4|733940.4|734963.9|733963.9|734888.4|733888.4|24
1621601280000|2021-05-21 12:48:00|734939.5|733939.5|734933.8|733933.8|734944.9|733944.9|734922.3|733922.3|24
1621601290000|2021-05-21 12:48:10|734937.2|733937.2|734935.2|733935.2|734941.4|733941.4|734935.2|733935.2|18
1621601300000|2021-05-21 12:48:20|734936.6|733936.6|734935.1|733935.1|734936.9|733936.9|734933.1|733933.1|14
1621601310000|2021-05-21 12:48:30|734934.6|733934.6|734909.4|733909.4|734935.8|733935.8|734906.1|733906.1|18
1621601320000|2021-05-21 12:48:40|734911|733911|734835|733835|734914.9|733914.9|734833.7|733833.7|27
1621601330000|2021-05-21 12:48:50|734850.2|733850.2|734870.9|733870.9|734893.6|733893.6|734850.2|733850.2|31
1621601340000|2021-05-21 12:49:00|734871.4|733871.4|734816.2|733816.2|734883.9|733883.9|734816.2|733816.2|20
1621601350000|2021-05-21 12:49:10|734817.2|733817.2|734855.8|733855.8|734862.1|733862.1|734803.7|733803.7|28
1621601360000|2021-05-21 12:49:20|734852.4|733852.4|734912.1|733912.1|734918|733918|734848.2|733848.2|23
1621601370000|2021-05-21 12:49:30|734912.4|733912.4|734912.1|733912.1|734917.6|733917.6|734910.1|733910.1|22
1621601380000|2021-05-21 12:49:40|734910.6|733910.6|734919|733919|734929.7|733929.7|734909.5|733909.5|16
1621601390000|2021-05-21 12:49:50|734917.2|733917.2|734884.1|733884.1|734917.2|733917.2|734879.7|733879.7|20
1621601400000|2021-05-21 12:50:00|734877.6|733877.6|734813.5|733813.5|734882.4|733882.4|734796.2|733796.2|30
1621601410000|2021-05-21 12:50:10|734815.8|733815.8|734790.6|733790.6|734833.8|733833.8|734790.6|733790.6|25
1621601420000|2021-05-21 12:50:20|734788|733788|734788.5|733788.5|734793|733793|734782.4|733782.4|24
1621601430000|2021-05-21 12:50:30|734788.2|733788.2|734818.6|733818.6|734822.8|733822.8|734764|733764|32
1621601440000|2021-05-21 12:50:40|734819.6|733819.6|734853.6|733853.6|734858.2|733858.2|734817.3|733817.3|28
1621601450000|2021-05-21 12:50:50|734850.3|733850.3|734875.1|733875.1|734908.7|733908.7|734839.6|733839.6|34
1621601460000|2021-05-21 12:51:00|734874.6|733874.6|734949.8|733949.8|734957|733957|734872.4|733872.4|34
1621601470000|2021-05-21 12:51:10|734948.9|733948.9|734938.6|733938.6|734952.1|733952.1|734932.7|733932.7|25
1621601480000|2021-05-21 12:51:20|734939.5|733939.5|734936.5|733936.5|734939.5|733939.5|734932.1|733932.1|17
1621601490000|2021-05-21 12:51:30|734934.8|733934.8|734924.8|733924.8|734937.7|733937.7|734924.8|733924.8|13
1621601500000|2021-05-21 12:51:40|734925|733925|734951.7|733951.7|734955.9|733955.9|734923.9|733923.9|20
1621601510000|2021-05-21 12:51:50|734955.7|733955.7|735000.7|734000.7|735064.9|734064.9|734948.7|733948.7|32
1621601520000|2021-05-21 12:52:00|734997.3|733997.3|734994.9|733994.9|735002.1|734002.1|734976.9|733976.9|37
1621601530000|2021-05-21 12:52:10|734980.1|733980.1|734939|733939|734980.1|733980.1|734927.8|733927.8|32
1621601540000|2021-05-21 12:52:20|734929.8|733929.8|734862.7|733862.7|734931.2|733931.2|734839.2|733839.2|32
1621601550000|2021-05-21 12:52:30|734863.1|733863.1|734876.3|733876.3|734887|733887|734848.2|733848.2|29
1621601560000|2021-05-21 12:52:40|734877.8|733877.8|734880.3|733880.3|734880.8|733880.8|734862.5|733862.5|27
1621601570000|2021-05-21 12:52:50|734880.4|733880.4|734873.8|733873.8|734897.9|733897.9|734871.3|733871.3|32
1621601580000|2021-05-21 12:53:00|734875.4|733875.4|734883.8|733883.8|734888.3|733888.3|734874.3|733874.3|34
1621601590000|2021-05-21 12:53:10|734884.2|733884.2|734891.4|733891.4|734891.4|733891.4|734884.2|733884.2|18
1621601600000|2021-05-21 12:53:20|734888.3|733888.3|734909.6|733909.6|734917.9|733917.9|734882.5|733882.5|33
1621601610000|2021-05-21 12:53:30|734909.2|733909.2|734904.8|733904.8|734909.2|733909.2|734901.1|733901.1|24
1621601620000|2021-05-21 12:53:40|734901.3|733901.3|734941|733941|734948.5|733948.5|734901.3|733901.3|30
1621601630000|2021-05-21 12:53:50|734941.8|733941.8|734933.5|733933.5|734946.9|733946.9|734927.1|733927.1|27
1621601640000|2021-05-21 12:54:00|734932.7|733932.7|734935.1|733935.1|734990.7|733990.7|734931|733931|33
1621601650000|2021-05-21 12:54:10|734950.3|733950.3|734960.5|733960.5|734967|733967|734943.9|733943.9|19
1621601660000|2021-05-21 12:54:20|734956|733956|734972.2|733972.2|734974.7|733974.7|734921.1|733921.1|25
1621601670000|2021-05-21 12:54:30|734972|733972|734948.5|733948.5|734972|733972|734945.8|733945.8|24
1621601680000|2021-05-21 12:54:40|734948.8|733948.8|734961.3|733961.3|734976.1|733976.1|734945.3|733945.3|15
1621601690000|2021-05-21 12:54:50|734963.7|733963.7|734974.7|733974.7|734983.4|733983.4|734951.1|733951.1|28
1621601700000|2021-05-21 12:55:00|734964.4|733964.4|734942.5|733942.5|734974.1|733974.1|734910.2|733910.2|27
1621601710000|2021-05-21 12:55:10|734939.6|733939.6|734924.5|733924.5|734939.6|733939.6|734924.5|733924.5|22
1621601720000|2021-05-21 12:55:20|734923.3|733923.3|734934|733934|734939.4|733939.4|734923.3|733923.3|24
1621601730000|2021-05-21 12:55:30|734933.3|733933.3|734914.2|733914.2|734943.4|733943.4|734903.4|733903.4|28
1621601740000|2021-05-21 12:55:40|734920.6|733920.6|734922.4|733922.4|734924|733924|734905.6|733905.6|19
1621601750000|2021-05-21 12:55:50|734921|733921|734965.7|733965.7|734966.2|733966.2|734921|733921|23
1621601760000|2021-05-21 12:56:00|734962.9|733962.9|734943.4|733943.4|734963.5|733963.5|734914.1|733914.1|26
1621601770000|2021-05-21 12:56:10|734943.6|733943.6|734897.4|733897.4|734943.6|733943.6|734886.5|733886.5|29
1621601780000|2021-05-21 12:56:20|734896.6|733896.6|734868.7|733868.7|734898|733898|734860.3|733860.3|32
1621601790000|2021-05-21 12:56:30|734878.3|733878.3|734869|733869|734884.9|733884.9|734853|733853|30
1621601800000|2021-05-21 12:56:40|734869.2|733869.2|734855.9|733855.9|734869.2|733869.2|734854.9|733854.9|27
1621601810000|2021-05-21 12:56:50|734856.9|733856.9|734860.4|733860.4|734870.5|733870.5|734842.4|733842.4|29
1621601820000|2021-05-21 12:57:00|734862.8|733862.8|734874.6|733874.6|734874.6|733874.6|734857|733857|25
1621601830000|2021-05-21 12:57:10|734873.9|733873.9|734883.1|733883.1|734910.9|733910.9|734867.2|733867.2|24
1621601840000|2021-05-21 12:57:20|734876.9|733876.9|734878.8|733878.8|734897.2|733897.2|734872.4|733872.4|25
1621601850000|2021-05-21 12:57:30|734881.1|733881.1|734891.2|733891.2|734891.5|733891.5|734858.3|733858.3|25
1621601860000|2021-05-21 12:57:40|734898.6|733898.6|734893.8|733893.8|734898.6|733898.6|734868.3|733868.3|29
1621601870000|2021-05-21 12:57:50|734893.3|733893.3|734905.7|733905.7|734925.5|733925.5|734877.9|733877.9|23
1621601880000|2021-05-21 12:58:00|734881.5|733881.5|734861.9|733861.9|734908.3|733908.3|734861.9|733861.9|31
1621601890000|2021-05-21 12:58:10|734887.3|733887.3|734871.2|733871.2|734891.4|733891.4|734869.4|733869.4|21
1621601900000|2021-05-21 12:58:20|734877.3|733877.3|734865.4|733865.4|734891.4|733891.4|734860.5|733860.5|21
1621601910000|2021-05-21 12:58:30|734862.2|733862.2|734974.2|733974.2|734983.4|733983.4|734861.5|733861.5|27
1621601920000|2021-05-21 12:58:40|734969|733969|734970.5|733970.5|734984.3|733984.3|734938.9|733938.9|20
1621601930000|2021-05-21 12:58:50|734976|733976|734980.9|733980.9|734991.5|733991.5|734976|733976|15
1621601940000|2021-05-21 12:59:00|734981.6|733981.6|734961.6|733961.6|734983.4|733983.4|734961.2|733961.2|20
1621601950000|2021-05-21 12:59:10|734960.2|733960.2|734966.9|733966.9|734981|733981|734945.4|733945.4|23
1621601960000|2021-05-21 12:59:20|734967.5|733967.5|734947.3|733947.3|734969.7|733969.7|734924.5|733924.5|38
1621601970000|2021-05-21 12:59:30|734948.9|733948.9|734888.2|733888.2|734968|733968|734872.8|733872.8|37
1621601980000|2021-05-21 12:59:40|734902.2|733902.2|734893.5|733893.5|734917.9|733917.9|734889.2|733889.2|33
1621601990000|2021-05-21 12:59:50|734895|733895|734834.6|733834.6|734913.1|733913.1|734834.3|733834.3|29
1621602000000|2021-05-21 13:00:00|734832.5|733832.5|734740.9|733740.9|734837.9|733837.9|734740.9|733740.9|40
1621602010000|2021-05-21 13:00:10|734711.5|733711.5|734593.9|733593.9|734713.6|733713.6|734577.2|733577.2|40
1621602020000|2021-05-21 13:00:20|734598.2|733598.2|734512.5|733512.5|734601.7|733601.7|734497.2|733497.2|38
1621602030000|2021-05-21 13:00:30|734518.2|733518.2|734502.7|733502.7|734545.5|733545.5|734495.9|733495.9|37
1621602040000|2021-05-21 13:00:40|734500|733500|734546.1|733546.1|734564.3|733564.3|734482.8|733482.8|38
1621602050000|2021-05-21 13:00:50|734556.3|733556.3|734416.9|733416.9|734556.3|733556.3|734404.4|733404.4|39
1621602060000|2021-05-21 13:01:00|734412|733412|734399.8|733399.8|734433.1|733433.1|734354.1|733354.1|36
1621602070000|2021-05-21 13:01:10|734404.7|733404.7|734399.8|733399.8|734431.7|733431.7|734380.8|733380.8|37
1621602080000|2021-05-21 13:01:20|734405|733405|734395.8|733395.8|734422.6|733422.6|734386.7|733386.7|39
1621602090000|2021-05-21 13:01:30|734394.2|733394.2|734380.1|733380.1|734419.4|733419.4|734355.7|733355.7|35
1621602100000|2021-05-21 13:01:40|734375.1|733375.1|734392|733392|734432.5|733432.5|734369.8|733369.8|36
1621602110000|2021-05-21 13:01:50|734368.7|733368.7|734393.9|733393.9|734395.3|733395.3|734336.8|733336.8|34
1621602120000|2021-05-21 13:02:00|734383.7|733383.7|734358.8|733358.8|734390.9|733390.9|734344.6|733344.6|36
1621602130000|2021-05-21 13:02:10|734374|733374|734329.6|733329.6|734380.1|733380.1|734319.4|733319.4|27
1621602140000|2021-05-21 13:02:20|734319.7|733319.7|734329|733329|734352.1|733352.1|734319.7|733319.7|31
1621602150000|2021-05-21 13:02:30|734319.9|733319.9|734344.2|733344.2|734849.1|733378.6|734319.4|732846.7|33
1621602160000|2021-05-21 13:02:40|734342.9|733342.9|734348.1|733348.1|734835.4|733355.5|734324|732823.6|34
1621602170000|2021-05-21 13:02:50|734345.7|733345.7|734354|733354|734369|733369|734339.5|733339.5|29
1621602180000|2021-05-21 13:03:00|734346.9|733346.9|734357.8|733357.8|734375.2|733375.2|734346.9|733346.9|31
1621602190000|2021-05-21 13:03:10|734363.4|733363.4|734366.9|733366.9|734372.1|733372.1|734343.6|733343.6|34
1621602200000|2021-05-21 13:03:20|734356.5|733356.5|734373.9|733373.9|734383.9|733383.9|734352.6|733352.6|31
1621602210000|2021-05-21 13:03:30|734375.1|733375.1|734317.4|733317.4|734378.9|733378.9|734312.7|733312.7|31
1621602220000|2021-05-21 13:03:40|734321.3|733321.3|734321.1|733321.1|734328.6|733328.6|734317.3|733317.3|27
1621602230000|2021-05-21 13:03:50|734321.5|733321.5|734304.4|733304.4|734325|733325|734286.5|733286.5|35
1621602240000|2021-05-21 13:04:00|734299.9|733299.9|734290.6|733290.6|734310.3|733310.3|734286.7|733286.7|34
1621602250000|2021-05-21 13:04:10|734299.3|733299.3|734279.3|733279.3|734299.3|733299.3|734269.8|733269.8|37
1621602260000|2021-05-21 13:04:20|734281.4|733281.4|734263.5|733263.5|734284.7|733284.7|734262.7|733262.7|32
1621602270000|2021-05-21 13:04:30|734264.6|733264.6|734311.1|733311.1|734316|733316|734263.9|733263.9|37
1621602280000|2021-05-21 13:04:40|734300.8|733300.8|734277.2|733277.2|734313.6|733313.6|734266.5|733266.5|35
1621602290000|2021-05-21 13:04:50|734276.2|733276.2|734363.9|733363.9|734855.5|733416.4|734275|732855.5|35
1621602300000|2021-05-21 13:05:00|734379.4|733379.4|734354.8|733354.8|734379.4|733379.4|734331.8|733331.8|32
1621602310000|2021-05-21 13:05:10|734354.3|733354.3|734408|733408|734413.1|733413.1|734340.6|733340.6|34
1621602320000|2021-05-21 13:05:20|734399.3|733399.3|734396.5|733396.5|734411|733411|734390|733390|30
1621602330000|2021-05-21 13:05:30|734394.8|733394.8|734405.7|733405.7|734420.2|733420.2|734384.7|733384.7|35
1621602340000|2021-05-21 13:05:40|734405.8|733405.8|734454.2|733454.2|734480|733480|734405.8|733405.8|34
1621602350000|2021-05-21 13:05:50|734450.2|733450.2|734451.1|733451.1|734468.9|733468.9|734445.8|733445.8|31
1621602360000|2021-05-21 13:06:00|734451.7|733451.7|734457.5|733457.5|734469|733469|734442.8|733442.8|36
1621602370000|2021-05-21 13:06:10|734450.9|733450.9|734454.9|733454.9|734462.7|733462.7|734426.8|733426.8|31
1621602380000|2021-05-21 13:06:20|734458.1|733458.1|734457.7|733457.7|734468.9|733468.9|734447.5|733447.5|29
1621602390000|2021-05-21 13:06:30|734462.6|733462.6|734512.8|733512.8|735013.8|733520.9|734459.5|733013.8|33
1621602400000|2021-05-21 13:06:40|734514.7|733514.7|734475.4|733475.4|734518.6|733518.6|734475.4|733475.4|30
1621602410000|2021-05-21 13:06:50|734470.3|733470.3|734484.5|733484.5|734484.5|733484.5|734451.8|733451.8|34
1621602420000|2021-05-21 13:07:00|734488.6|733488.6|734371.8|733371.8|735005|733526|734354.1|733005|34
1621602430000|2021-05-21 13:07:10|734408.6|733408.6|734992.7|732992.7|734992.7|733503|734408.6|732970.2|31
1621602440000|2021-05-21 13:07:20|734489.8|733489.8|734469.3|733469.3|734504.5|733504.5|734467.7|733467.7|32
1621602450000|2021-05-21 13:07:30|734470.5|733470.5|734446.2|733446.2|734517.4|733517.4|734431|733431|35
1621602460000|2021-05-21 13:07:40|734446|733446|734459.1|733459.1|734468.3|733468.3|734433.6|733433.6|31
1621602470000|2021-05-21 13:07:50|734451.1|733451.1|734457.8|733457.8|734466.9|733466.9|734439.6|733439.6|30
1621602480000|2021-05-21 13:08:00|734454.2|733454.2|734553.4|733553.4|734556.2|733556.2|734454.2|733454.2|33
1621602490000|2021-05-21 13:08:10|734558.6|733558.6|734540.2|733540.2|734558.6|733558.6|734523.7|733523.7|32
1621602500000|2021-05-21 13:08:20|734537.7|733537.7|734579.1|733579.1|734587.9|733587.9|734534.2|733534.2|34
1621602510000|2021-05-21 13:08:30|734580.2|733580.2|734556.9|733556.9|734581.6|733581.6|734555.2|733555.2|34
1621602520000|2021-05-21 13:08:40|734576.4|733576.4|734626.5|733626.5|734662.4|733662.4|734558.5|733558.5|36
1621602530000|2021-05-21 13:08:50|734614.5|733614.5|734551.3|733551.3|734616.1|733616.1|734551.3|733551.3|28
1621602540000|2021-05-21 13:09:00|734559.3|733559.3|734567.6|733567.6|734576.8|733576.8|734557.2|733557.2|27
1621602550000|2021-05-21 13:09:10|734566.9|733566.9|734463|733463|734570.6|733570.6|734443.9|733443.9|35
1621602560000|2021-05-21 13:09:20|734484.9|733484.9|734472.2|733472.2|734487|733487|734447|733447|33
1621602570000|2021-05-21 13:09:30|734467.4|733467.4|734496.5|733496.5|734499|733499|734457.3|733457.3|34
1621602580000|2021-05-21 13:09:40|734470.5|733470.5|734461.5|733461.5|734489.4|733489.4|734458.2|733458.2|24
1621602590000|2021-05-21 13:09:50|734460.9|733460.9|734481.3|733481.3|734499.6|733499.6|734460.9|733460.9|26
1621602600000|2021-05-21 13:10:00|734480.2|733480.2|734455.3|733455.3|734494|733494|734445.3|733445.3|32
1621602610000|2021-05-21 13:10:10|734457.5|733457.5|734411.5|733411.5|734457.5|733457.5|734397.5|733397.5|35
1621602620000|2021-05-21 13:10:20|734388.9|733388.9|734403.5|733403.5|734436.1|733436.1|734373|733373|37
1621602630000|2021-05-21 13:10:30|734366.6|733366.6|734401.9|733401.9|734446.4|733446.4|734366.6|733366.6|39
1621602640000|2021-05-21 13:10:40|734394.9|733394.9|734302.6|733302.6|734400.7|733400.7|734300.6|733300.6|39
1621602650000|2021-05-21 13:10:50|734295.1|733295.1|734321|733321|734367.2|733367.2|734278.5|733278.5|37
1621602660000|2021-05-21 13:11:00|734332|733332|734367.7|733367.7|734854|733367.7|734305.9|732848.9|36
1621602670000|2021-05-21 13:11:10|734349.4|733349.4|734262.2|733262.2|734356.3|733356.3|734249.3|733249.3|32
1621602680000|2021-05-21 13:11:20|734271.4|733271.4|734331|733331|734360.7|733360.7|734257.1|733257.1|33
1621602690000|2021-05-21 13:11:30|734367.6|733367.6|734370.7|733370.7|734391.9|733391.9|734343.5|733343.5|34
1621602700000|2021-05-21 13:11:40|734382.3|733382.3|734373.2|733373.2|734389.2|733389.2|734360.4|733360.4|36
1621602710000|2021-05-21 13:11:50|734376.4|733376.4|734364|733364|734396|733396|734352.9|733352.9|32
1621602720000|2021-05-21 13:12:00|734369.4|733369.4|734337.1|733337.1|734369.4|733369.4|734333|733333|32
1621602730000|2021-05-21 13:12:10|734335.7|733335.7|734351|733351|734380.1|733380.1|734325.9|733325.9|34
1621602740000|2021-05-21 13:12:20|734348.8|733348.8|734342.8|733342.8|734382.3|733382.3|734338.8|733338.8|29
1621602750000|2021-05-21 13:12:30|734343.3|733343.3|734344.3|733344.3|734364.5|733364.5|734336.6|733336.6|32
1621602760000|2021-05-21 13:12:40|734345|733345|734407.6|733407.6|734416.4|733416.4|734345|733345|29
1621602770000|2021-05-21 13:12:50|734405.5|733405.5|734423.1|733423.1|734442|733442|734403.3|733403.3|29
1621602780000|2021-05-21 13:13:00|734420.5|733420.5|734434.1|733434.1|734434.1|733434.1|734364|733364|29
1621602790000|2021-05-21 13:13:10|734433.5|733433.5|734446.6|733446.6|734480.2|733480.2|734430.7|733430.7|36
1621602800000|2021-05-21 13:13:20|734449.2|733449.2|734452.1|733452.1|734460.7|733460.7|734442.4|733442.4|35
1621602810000|2021-05-21 13:13:30|734451.9|733451.9|734452|733452|734473.6|733473.6|734447.9|733447.9|25
1621602820000|2021-05-21 13:13:40|734452.3|733452.3|734502.9|733502.9|734503.5|733503.5|734451|733451|24
1621602830000|2021-05-21 13:13:50|734499.1|733499.1|734503.3|733503.3|734507.2|733507.2|734476.8|733476.8|27
1621602840000|2021-05-21 13:14:00|734508|733508|734506.7|733506.7|734527|733527|734493.3|733493.3|31
1621602850000|2021-05-21 13:14:10|734512.2|733512.2|734503|733503|734512.2|733512.2|734495.8|733495.8|15
1621602860000|2021-05-21 13:14:20|734505.9|733505.9|734554.7|733554.7|734563.1|733563.1|734499.4|733499.4|24
1621602870000|2021-05-21 13:14:30|734553.2|733553.2|734523.7|733523.7|734554.9|733554.9|734523.7|733523.7|31
1621602880000|2021-05-21 13:14:40|734521.5|733521.5|734470|733470|734536.9|733536.9|734470|733470|32
1621602890000|2021-05-21 13:14:50|734469.8|733469.8|734412|733412|734491.1|733491.1|734402.8|733402.8|37
1621602900000|2021-05-21 13:15:00|734411.5|733411.5|734405.7|733405.7|734473.2|733473.2|734399.6|733399.6|38
1621602910000|2021-05-21 13:15:10|734398.8|733398.8|734363.9|733363.9|734403.8|733403.8|734357.9|733357.9|37
1621602920000|2021-05-21 13:15:20|734363|733363|734380.2|733380.2|734381|733381|734358.8|733358.8|33
1621602930000|2021-05-21 13:15:30|734370|733370|734389.9|733389.9|734889.7|733406.3|734370|732877.5|34
1621602940000|2021-05-21 13:15:40|734388.6|733388.6|734441.6|733441.6|734441.6|733441.6|734385.9|733385.9|26
1621602950000|2021-05-21 13:15:50|734442.9|733442.9|734420.5|733420.5|734461|733461|734416.1|733416.1|35
1621602960000|2021-05-21 13:16:00|734414.4|733414.4|734426.9|733426.9|734438.3|733438.3|734395|733395|29
1621602970000|2021-05-21 13:16:10|734427.9|733427.9|734442.1|733442.1|734446.4|733446.4|734415|733415|33
1621602980000|2021-05-21 13:16:20|734438.8|733438.8|734366.2|733366.2|734441.7|733441.7|734362.4|733362.4|36
1621602990000|2021-05-21 13:16:30|734366.3|733366.3|734420.4|733420.4|734435.5|733435.5|734364.2|733364.2|29
1621603000000|2021-05-21 13:16:40|734441.4|733441.4|734413.2|733413.2|734448.2|733448.2|734411.3|733411.3|37
1621603010000|2021-05-21 13:16:50|734408.3|733408.3|734491.9|733491.9|734501.8|733501.8|734394.3|733394.3|36
1621603020000|2021-05-21 13:17:00|734461.8|733461.8|734436.9|733436.9|734478.7|733478.7|734433.5|733433.5|35
1621603030000|2021-05-21 13:17:10|734432.5|733432.5|734411.9|733411.9|734446.8|733446.8|734397.4|733397.4|36
1621603040000|2021-05-21 13:17:20|734404.9|733404.9|734420.2|733420.2|734427.8|733427.8|734389.6|733389.6|34
1621603050000|2021-05-21 13:17:30|734426|733426|734411.6|733411.6|734426|733426|734390.2|733390.2|33
1621603060000|2021-05-21 13:17:40|734395|733395|734399.9|733399.9|734417.8|733417.8|734386.2|733386.2|30
1621603070000|2021-05-21 13:17:50|734402.7|733402.7|734390.5|733390.5|734418.8|733418.8|734385.5|733385.5|23
1621603080000|2021-05-21 13:18:00|734388.1|733388.1|734416.9|733416.9|734435.9|733435.9|734388.1|733388.1|33
1621603090000|2021-05-21 13:18:10|734411.7|733411.7|734423.1|733423.1|734435.6|733435.6|734404.8|733404.8|33
1621603100000|2021-05-21 13:18:20|734438.3|733438.3|734395.2|733395.2|734890.8|733448.2|734372.5|732890.8|32
1621603110000|2021-05-21 13:18:30|734385.6|733385.6|734379.6|733379.6|734408.9|733408.9|734379.6|733379.6|32
1621603120000|2021-05-21 13:18:40|734380.2|733380.2|734361.1|733361.1|734393.3|733393.3|734359.9|733359.9|21
1621603130000|2021-05-21 13:18:50|734362.5|733362.5|734377|733377|734396.5|733396.5|734362.5|733362.5|30
1621603140000|2021-05-21 13:19:00|734380|733380|734399.3|733399.3|734412.8|733412.8|734364.2|733364.2|31
1621603150000|2021-05-21 13:19:10|734401.2|733401.2|734396.6|733396.6|734414.8|733414.8|734378.4|733378.4|26
1621603160000|2021-05-21 13:19:20|734384.9|733384.9|734406.9|733406.9|734423.9|733423.9|734384.9|733384.9|34
1621603170000|2021-05-21 13:19:30|734406.6|733406.6|734410.1|733410.1|734414.9|733414.9|734403|733403|28
1621603180000|2021-05-21 13:19:40|734409.1|733409.1|734428.2|733428.2|734912.5|733451.4|734409.1|732912.5|31
1621603190000|2021-05-21 13:19:50|734440.5|733440.5|734425.9|733425.9|734442.2|733442.2|734422.7|733422.7|24
1621603200000|2021-05-21 13:20:00|734428.4|733428.4|734427.4|733427.4|734431.8|733431.8|734423.2|733423.2|22
1621603210000|2021-05-21 13:20:10|734427.8|733427.8|734425.3|733425.3|734898.5|733442.3|734407.3|732898.5|23
1621603220000|2021-05-21 13:20:20|734425.9|733425.9|734401.6|733401.6|734439.7|733439.7|734401.1|733401.1|27
1621603230000|2021-05-21 13:20:30|734402.2|733402.2|734404.1|733404.1|734410.2|733410.2|734392.2|733392.2|28
1621603240000|2021-05-21 13:20:40|734396.2|733396.2|734408.1|733408.1|734417.2|733417.2|734389.6|733389.6|29
1621603250000|2021-05-21 13:20:50|734405.6|733405.6|734390.1|733390.1|734406.5|733406.5|734362.6|733362.6|32
1621603260000|2021-05-21 13:21:00|734386.1|733386.1|734373.4|733373.4|734879.5|733419.5|734369.4|732879.5|35
1621603270000|2021-05-21 13:21:10|734363.2|733363.2|734382.2|733382.2|734390.4|733390.4|734363.2|733363.2|21
1621603280000|2021-05-21 13:21:20|734379|733379|734377.9|733377.9|734401.9|733401.9|734376.1|733376.1|22
1621603290000|2021-05-21 13:21:30|734376.2|733376.2|734405.7|733405.7|734410.9|733410.9|734376|733376|28
1621603300000|2021-05-21 13:21:40|734407.2|733407.2|734430|733430|734434.1|733434.1|734403.1|733403.1|31
1621603310000|2021-05-21 13:21:50|734430.5|733430.5|734427.9|733427.9|734431.9|733431.9|734418.8|733418.8|28
1621603320000|2021-05-21 13:22:00|734425.4|733425.4|734406.9|733406.9|734431.9|733431.9|734406.9|733406.9|23
1621603330000|2021-05-21 13:22:10|734404.1|733404.1|734421.6|733421.6|734424.4|733424.4|734404.1|733404.1|27
1621603340000|2021-05-21 13:22:20|734412.3|733412.3|734463.6|733463.6|734469.4|733469.4|734412.3|733412.3|26
1621603350000|2021-05-21 13:22:30|734459.1|733459.1|734457.5|733457.5|734460.9|733460.9|734451.1|733451.1|20
1621603360000|2021-05-21 13:22:40|734456.8|733456.8|734526.8|733526.8|734562.2|733562.2|734456|733456|31
1621603370000|2021-05-21 13:22:50|734527.4|733527.4|734572.7|733572.7|734588.7|733588.7|734526.4|733526.4|31
1621603380000|2021-05-21 13:23:00|734574.9|733574.9|734530.6|733530.6|734574.9|733574.9|734523.9|733523.9|30
1621603390000|2021-05-21 13:23:10|734528.6|733528.6|734525.4|733525.4|734533.6|733533.6|734515.8|733515.8|25
1621603400000|2021-05-21 13:23:20|734528.9|733528.9|734537|733537|734537|733537|734516.8|733516.8|25
1621603410000|2021-05-21 13:23:30|734533.4|733533.4|734607.3|733607.3|734612.8|733612.8|734519.8|733519.8|30
1621603420000|2021-05-21 13:23:40|734595.8|733595.8|734654.5|733654.5|734661.4|733661.4|734594.1|733594.1|35
1621603430000|2021-05-21 13:23:50|734656.3|733656.3|734654.4|733654.4|734658.5|733658.5|734642.3|733642.3|22
1621603440000|2021-05-21 13:24:00|734657.2|733657.2|734673|733673|734698.1|733698.1|734657.2|733657.2|37
1621603450000|2021-05-21 13:24:10|734680.5|733680.5|734692.2|733692.2|734697.8|733697.8|734675.9|733675.9|29
1621603460000|2021-05-21 13:24:20|734696.5|733696.5|734624.3|733624.3|734696.5|733696.5|734622.1|733622.1|37
1621603470000|2021-05-21 13:24:30|734624.5|733624.5|734591.9|733591.9|734641.5|733641.5|734586.4|733586.4|37
1621603480000|2021-05-21 13:24:40|734589.5|733589.5|734585.8|733585.8|734589.7|733589.7|734569|733569|34
1621603490000|2021-05-21 13:24:50|734584.3|733584.3|734593.4|733593.4|734638.2|733638.2|734584.3|733584.3|36
1621603500000|2021-05-21 13:25:00|734601.6|733601.6|734564.6|733564.6|734601.6|733601.6|734562.5|733562.5|40
1621603510000|2021-05-21 13:25:10|734563.6|733563.6|734558.1|733558.1|734573.9|733573.9|734546|733546|36
1621603520000|2021-05-21 13:25:20|734556.2|733556.2|734566.9|733566.9|734583.9|733583.9|734549.8|733549.8|33
1621603530000|2021-05-21 13:25:30|734564.8|733564.8|734565.2|733565.2|734582.7|733582.7|734556|733556|34
1621603540000|2021-05-21 13:25:40|734563.1|733563.1|734555.4|733555.4|734586.7|733586.7|734555.4|733555.4|30
1621603550000|2021-05-21 13:25:50|734552.9|733552.9|734631.3|733631.3|734647.5|733647.5|734552.6|733552.6|35
1621603560000|2021-05-21 13:26:00|734619.6|733619.6|734623.2|733623.2|734639|733639|734598.5|733598.5|29
1621603570000|2021-05-21 13:26:10|734627.6|733627.6|734561.7|733561.7|734627.6|733627.6|734547.5|733547.5|24
1621603580000|2021-05-21 13:26:20|734561.1|733561.1|734643.1|733643.1|734663.2|733663.2|734556.4|733556.4|30
1621603590000|2021-05-21 13:26:30|734633.7|733633.7|734611.8|733611.8|734634.8|733634.8|734598.4|733598.4|32
1621603600000|2021-05-21 13:26:40|734613.7|733613.7|734611.5|733611.5|734630.9|733630.9|734601.3|733601.3|36
1621603610000|2021-05-21 13:26:50|734597|733597|734557.6|733557.6|734604.2|733604.2|734552|733552|30
1621603620000|2021-05-21 13:27:00|734543|733543|734538.6|733538.6|734545.5|733545.5|734530|733530|27
1621603630000|2021-05-21 13:27:10|734532.8|733532.8|734567|733567|734578.3|733578.3|734532.8|733532.8|34
1621603640000|2021-05-21 13:27:20|734566|733566|734574.2|733574.2|734607.8|733607.8|734552.3|733552.3|39
1621603650000|2021-05-21 13:27:30|734569.5|733569.5|734578.4|733578.4|734579.8|733579.8|734548.6|733548.6|31
1621603660000|2021-05-21 13:27:40|734580.9|733580.9|734575.9|733575.9|734582.9|733582.9|734553.8|733553.8|31
1621603670000|2021-05-21 13:27:50|734580|733580|734577.2|733577.2|734583.2|733583.2|734548.7|733548.7|29
1621603680000|2021-05-21 13:28:00|734576.7|733576.7|734594|733594|734594.9|733594.9|734561.4|733561.4|30
1621603690000|2021-05-21 13:28:10|734594.5|733594.5|734610.1|733610.1|734610.1|733610.1|734566.6|733566.6|29
1621603700000|2021-05-21 13:28:20|734611.1|733611.1|734565.2|733565.2|734614.8|733614.8|734561.1|733561.1|26
1621603710000|2021-05-21 13:28:30|734563.1|733563.1|734639.3|733639.3|734646.5|733646.5|734563.1|733563.1|14
1621603720000|2021-05-21 13:28:40|734639.7|733639.7|734560.6|733560.6|734643.5|733643.5|734556.6|733556.6|21
1621603730000|2021-05-21 13:28:50|734563.4|733563.4|734553.7|733553.7|734563.4|733563.4|734542.3|733542.3|23
1621603740000|2021-05-21 13:29:00|734555.9|733555.9|734543.4|733543.4|734588.7|733588.7|734543.4|733543.4|33
1621603750000|2021-05-21 13:29:10|734546.3|733546.3|734548.9|733548.9|734555.4|733555.4|734540.6|733540.6|32
1621603760000|2021-05-21 13:29:20|734538.7|733538.7|734634.3|733634.3|734634.3|733634.3|734537.2|733537.2|21
1621603770000|2021-05-21 13:29:30|734648.5|733648.5|734620.8|733620.8|734664.7|733664.7|734618.6|733618.6|32
1621603780000|2021-05-21 13:29:40|734623.1|733623.1|734620|733620|734623.1|733623.1|734566.5|733566.5|33
1621603790000|2021-05-21 13:29:50|734626.6|733626.6|734626.7|733626.7|734635.5|733635.5|734617.4|733617.4|31
1621603800000|2021-05-21 13:30:00|734626.5|733626.5|734534|733534|734649.9|733649.9|734534|733534|39
1621603810000|2021-05-21 13:30:10|734535.2|733535.2|734425.2|733425.2|734535.2|733535.2|734420.2|733420.2|38
1621603820000|2021-05-21 13:30:20|734501.1|733501.1|734596|733596|734596|733596|734470.4|733470.4|35
1621603830000|2021-05-21 13:30:30|734594.3|733594.3|734655.3|733655.3|734662.8|733662.8|734580.3|733580.3|38
1621603840000|2021-05-21 13:30:40|734656.4|733656.4|734635.9|733635.9|734668.2|733668.2|734631.5|733631.5|40
1621603850000|2021-05-21 13:30:50|734639.5|733639.5|734668.1|733668.1|734672.5|733672.5|734584|733584|30
1621603860000|2021-05-21 13:31:00|734677.2|733677.2|734847.1|733847.1|734849.1|733849.1|734677.2|733677.2|28
1621603870000|2021-05-21 13:31:10|734855.6|733855.6|734848.8|733848.8|735345|733865.5|734831.5|733339.7|28
1621603880000|2021-05-21 13:31:20|734848.1|733848.1|734906.3|733906.3|734919.1|733919.1|734837.2|733837.2|29
1621603890000|2021-05-21 13:31:30|734904.3|733904.3|734971.9|733971.9|734978.1|733978.1|734902.2|733902.2|27
1621603900000|2021-05-21 13:31:40|734972.7|733972.7|734984|733984|735015.6|734015.6|734965.1|733965.1|28
1621603910000|2021-05-21 13:31:50|734985.6|733985.6|734920.9|733920.9|734992.6|733992.6|734916.7|733916.7|26
1621603920000|2021-05-21 13:32:00|734918|733918|734874.7|733874.7|734965.9|733965.9|734874.7|733874.7|28
1621603930000|2021-05-21 13:32:10|734878|733878|734935.2|733935.2|734935.2|733935.2|734826.9|733826.9|27
1621603940000|2021-05-21 13:32:20|734933.1|733933.1|734993.4|733993.4|734993.4|733993.4|734923.9|733923.9|29
1621603950000|2021-05-21 13:32:30|734992.7|733992.7|734990.8|733990.8|735004.5|734004.5|734986.5|733986.5|24
1621603960000|2021-05-21 13:32:40|734990.6|733990.6|734937.1|733937.1|735009|734009|734935.1|733935.1|28
1621603970000|2021-05-21 13:32:50|734938|733938|734947.1|733947.1|735434.7|733957.8|734915.1|733430.8|25
1621603980000|2021-05-21 13:33:00|734935.1|733935.1|734992.5|733992.5|735011|734011|734930.8|733930.8|28
1621603990000|2021-05-21 13:33:10|734987.9|733987.9|734964.1|733964.1|734997|733997|734946.3|733946.3|28
1621604000000|2021-05-21 13:33:20|734968.9|733968.9|734990.1|733990.1|735006.5|734006.5|734957.9|733957.9|25
1621604010000|2021-05-21 13:33:30|734991.8|733991.8|735014.6|734014.6|735016.4|734016.4|734991.8|733991.8|27
1621604020000|2021-05-21 13:33:40|735015.6|734015.6|734974.5|733974.5|735020|734020|734972.4|733972.4|27
1621604030000|2021-05-21 13:33:50|734969.6|733969.6|734982.3|733982.3|735482.8|733987.6|734968.2|733479.2|25
1621604040000|2021-05-21 13:34:00|734985.4|733985.4|734990.7|733990.7|734997|733997|734973.7|733973.7|26
1621604050000|2021-05-21 13:34:10|734991.3|733991.3|735011|734011|735031.3|734031.3|734975.4|733975.4|26
1621604060000|2021-05-21 13:34:20|735017.4|734017.4|734994.1|733994.1|735035.1|734035.1|734991.3|733991.3|28
1621604070000|2021-05-21 13:34:30|734997.9|733997.9|734993.3|733993.3|734997.9|733997.9|734979|733979|26
1621604080000|2021-05-21 13:34:40|734993.7|733993.7|735002.9|734002.9|735019.1|734019.1|734990|733990|28
1621604090000|2021-05-21 13:34:50|735000.8|734000.8|734918.6|733918.6|735001|734001|734916.9|733916.9|24
1621604100000|2021-05-21 13:35:00|734915.9|733915.9|734842.2|733842.2|734921.3|733921.3|734837.8|733837.8|25
1621604110000|2021-05-21 13:35:10|734755.7|733755.7|734831.6|733831.6|734845.6|733845.6|734745.9|733745.9|27
1621604120000|2021-05-21 13:35:20|734840.1|733840.1|734844.5|733844.5|734854|733854|734819.9|733819.9|23
1621604130000|2021-05-21 13:35:30|734852.1|733852.1|734864.6|733864.6|734919.5|733919.5|734852.1|733852.1|29
1621604140000|2021-05-21 13:35:40|734864.8|733864.8|734880.3|733880.3|734887.9|733887.9|734863|733863|23
1621604150000|2021-05-21 13:35:50|734887.5|733887.5|734843.2|733843.2|734887.5|733887.5|734841.4|733841.4|29
1621604160000|2021-05-21 13:36:00|734851|733851|734867.8|733867.8|734880.2|733880.2|734843.8|733843.8|24
1621604170000|2021-05-21 13:36:10|734865|733865|734832.9|733832.9|734866.2|733866.2|734831.8|733831.8|27
1621604180000|2021-05-21 13:36:20|734834.3|733834.3|734754.8|733754.8|734836.5|733836.5|734753.1|733753.1|29
1621604190000|2021-05-21 13:36:30|734807.8|733807.8|734738.3|733738.3|734819.3|733819.3|734738.3|733738.3|28
1621604200000|2021-05-21 13:36:40|734733.5|733733.5|734756.9|733756.9|734772.8|733772.8|734724.9|733724.9|25
1621604210000|2021-05-21 13:36:50|734753.7|733753.7|734740.9|733740.9|734764.6|733764.6|734740.9|733740.9|25
1621604220000|2021-05-21 13:37:00|734738.2|733738.2|734735.1|733735.1|734744.9|733744.9|734734.2|733734.2|24
1621604230000|2021-05-21 13:37:10|734735|733735|734694.6|733694.6|734736.1|733736.1|734677.6|733677.6|24
1621604240000|2021-05-21 13:37:20|734694.9|733694.9|734692.1|733692.1|734709.7|733709.7|734689.6|733689.6|27
1621604250000|2021-05-21 13:37:30|734691.3|733691.3|734729.9|733729.9|734729.9|733729.9|734672.8|733672.8|27
1621604260000|2021-05-21 13:37:40|734728.6|733728.6|734726.6|733726.6|734738.9|733738.9|734717.3|733717.3|27
1621604270000|2021-05-21 13:37:50|734727.2|733727.2|734722.7|733722.7|734727.2|733727.2|734704.5|733704.5|27
1621604280000|2021-05-21 13:38:00|734723.2|733723.2|734714.3|733714.3|734732.2|733732.2|734704.9|733704.9|28
1621604290000|2021-05-21 13:38:10|734717.7|733717.7|734741.3|733741.3|734741.4|733741.4|734714.8|733714.8|24
1621604300000|2021-05-21 13:38:20|734738.5|733738.5|734744.1|733744.1|734763.9|733763.9|734730.4|733730.4|26
1621604310000|2021-05-21 13:38:30|734777.3|733777.3|734764.8|733764.8|734779.6|733779.6|734744.1|733744.1|25
1621604320000|2021-05-21 13:38:40|734765.3|733765.3|734770.5|733770.5|734790.7|733790.7|734765.3|733765.3|27
1621604330000|2021-05-21 13:38:50|734764.9|733764.9|734808.3|733808.3|734833.1|733833.1|734741.4|733741.4|27
1621604340000|2021-05-21 13:39:00|734773.7|733773.7|734784.9|733784.9|734812|733812|734772.3|733772.3|28
1621604350000|2021-05-21 13:39:10|734797.7|733797.7|734780.4|733780.4|734811.7|733811.7|734770|733770|26
1621604360000|2021-05-21 13:39:20|734780.3|733780.3|734747.2|733747.2|734801.5|733801.5|734743.4|733743.4|29
1621604370000|2021-05-21 13:39:30|734744.4|733744.4|734630|733630|734755.8|733755.8|734613.9|733613.9|28
1621604380000|2021-05-21 13:39:40|734615.4|733615.4|734577|733577|734631.2|733631.2|734526.8|733526.8|27
1621604390000|2021-05-21 13:39:50|734574.3|733574.3|734569.7|733569.7|735171.9|733645|734569.7|733079.6|29
1621604400000|2021-05-21 13:40:00|735054|733054|734594.3|733594.3|735094.6|733599.2|734553.6|733054|28
1621604410000|2021-05-21 13:40:10|734589.3|733589.3|734616.3|733616.3|735119|733643.4|734570.4|733119|29
1621604420000|2021-05-21 13:40:20|734604.6|733604.6|734568.4|733568.4|734621.3|733621.3|734564.8|733564.8|27
1621604430000|2021-05-21 13:40:30|734569.6|733569.6|734552.1|733552.1|734569.6|733569.6|734537.6|733537.6|28
1621604440000|2021-05-21 13:40:40|734557.1|733557.1|734544.8|733544.8|735040.7|733557.1|734528.9|733035.6|29
1621604450000|2021-05-21 13:40:50|734538|733538|735110.3|733110.3|735114.6|733616.5|734519.9|733104.2|25
1621604460000|2021-05-21 13:41:00|735109.4|733109.4|734562.4|733562.4|735109.4|733601.6|734557.3|733103.7|29
1621604470000|2021-05-21 13:41:10|734557.3|733557.3|734484.1|733484.1|734559.6|733559.6|734484.1|733484.1|27
1621604480000|2021-05-21 13:41:20|734483.9|733483.9|734489.5|733489.5|734490.9|733490.9|734483.9|733483.9|19
1621604490000|2021-05-21 13:41:30|734494.5|733494.5|734465.5|733465.5|734494.8|733494.8|734465.5|733465.5|20
1621604500000|2021-05-21 13:41:40|734468.9|733468.9|734473.3|733473.3|734493|733493|734461.2|733461.2|28
1621604510000|2021-05-21 13:41:50|734461.1|733461.1|734556.7|733556.7|734556.7|733556.7|734443.6|733443.6|28
1621604520000|2021-05-21 13:42:00|734557.7|733557.7|734529.3|733529.3|735023.4|733557.9|734498.5|733023.4|27
1621604530000|2021-05-21 13:42:10|734523.6|733523.6|734536.2|733536.2|734536.2|733536.2|734488.7|733488.7|24
1621604540000|2021-05-21 13:42:20|734534.1|733534.1|734999.2|732999.2|734999.2|733550.2|734502.1|732999.2|29
1621604550000|2021-05-21 13:42:30|734519.3|733519.3|734517.9|733517.9|735034.8|733537.4|734475.8|733008|26
1621604560000|2021-05-21 13:42:40|734520.1|733520.1|734994.6|732994.6|735004.6|733520.1|734462.8|732943.9|26
1621604570000|2021-05-21 13:42:50|734978.8|732978.8|735038|733038|735038|733525.1|734525.1|732975|27
1621604580000|2021-05-21 13:43:00|735023.9|733023.9|734957.8|732957.8|735034.8|733513.6|734491.8|732956.4|29
1621604590000|2021-05-21 13:43:10|734966|732966|735018.5|733018.5|735039.4|733039.4|734948.7|732948.7|28
1621604600000|2021-05-21 13:43:20|735023.6|733023.6|734548.9|733548.9|735038.8|733554.3|734520.8|733020.9|25
1621604610000|2021-05-21 13:43:30|734551.9|733551.9|735060.4|733060.4|735062.2|733577.3|734545.4|733044.7|25
1621604620000|2021-05-21 13:43:40|735060.9|733060.9|735023.7|733023.7|735063.7|733560.3|734533.2|733014.5|26
1621604630000|2021-05-21 13:43:50|735021.7|733021.7|734479.6|733479.6|735034.8|733514|734479.6|732958.9|26
1621604640000|2021-05-21 13:44:00|734482.5|733482.5|734590|733590|735065.7|733600.5|734482.3|733065.7|29
1621604650000|2021-05-21 13:44:10|734573.6|733573.6|734550.8|733550.8|735114.6|733716.5|734540.5|733114.6|28
1621604660000|2021-05-21 13:44:20|734552.5|733552.5|734577.9|733577.9|735091.9|733591.1|734552|733038.9|28
1621604670000|2021-05-21 13:44:30|735087.8|733087.8|735011.8|733011.8|735087.8|733574.2|734505.7|733007.7|29
1621604680000|2021-05-21 13:44:40|735002.7|733002.7|734923.1|732923.1|735011.8|733011.8|734923.1|732923.1|23
1621604690000|2021-05-21 13:44:50|734908.7|732908.7|734925.6|732925.6|734942.8|732942.8|734908.7|732908.7|28
1621604700000|2021-05-21 13:45:00|734929.4|732929.4|735204.3|733204.3|735273.8|733632|734616.5|732925.3|28
1621604710000|2021-05-21 13:45:10|735206.5|733206.5|734743|733743|735232.8|733762.1|734718.5|733198.6|27
1621604720000|2021-05-21 13:45:20|734811.2|733811.2|735444.7|733444.7|735467.9|733895.9|734811.2|733381.8|27
1621604730000|2021-05-21 13:45:30|735441.4|733441.4|734943.3|733943.3|735494.1|733964.3|734930.4|733441.4|27
1621604740000|2021-05-21 13:45:40|734943.8|733943.8|734958.4|733958.4|734987.8|733987.8|734942.3|733942.3|26
1621604750000|2021-05-21 13:45:50|734954.8|733954.8|734818.4|733818.4|735400.4|733974.8|734818.4|733400.4|27
1621604760000|2021-05-21 13:46:00|734816.5|733816.5|734646.8|733646.8|735338.4|733844|734646.8|733330.8|26
1621604770000|2021-05-21 13:46:10|734647.2|733647.2|734685.9|733685.9|734734.9|733734.9|734647.2|733647.2|27
1621604780000|2021-05-21 13:46:20|734677|733677|734735.5|733735.5|734735.5|733735.5|734677|733677|23
1621604790000|2021-05-21 13:46:30|734731.2|733731.2|734782.6|733782.6|734796.6|733796.6|734695.7|733695.7|27
1621604800000|2021-05-21 13:46:40|734779.1|733779.1|734747.7|733747.7|735253.5|733796|734728|733250.8|26
1621604810000|2021-05-21 13:46:50|734751.7|733751.7|734726.8|733726.8|734765|733765|734713.9|733713.9|24
1621604820000|2021-05-21 13:47:00|734723.2|733723.2|734703.3|733703.3|734752|733752|734701.4|733701.4|26
1621604830000|2021-05-21 13:47:10|734708.2|733708.2|734700.7|733700.7|734749.8|733749.8|734692.5|733692.5|29
1621604840000|2021-05-21 13:47:20|734697.9|733697.9|734742.9|733742.9|734757.6|733757.6|734697.9|733697.9|28
1621604850000|2021-05-21 13:47:30|734749.8|733749.8|734742.5|733742.5|734757|733757|734734.4|733734.4|27
1621604860000|2021-05-21 13:47:40|734743.5|733743.5|734762.6|733762.6|734796.5|733796.5|734743.5|733743.5|27
1621604870000|2021-05-21 13:47:50|734760.5|733760.5|734759.6|733759.6|734794.2|733794.2|734730.8|733730.8|29
1621604880000|2021-05-21 13:48:00|734758.1|733758.1|734746.7|733746.7|734763.1|733763.1|734729.6|733729.6|28
1621604890000|2021-05-21 13:48:10|734749.7|733749.7|734745.4|733745.4|734752.2|733752.2|734732.3|733732.3|27
1621604900000|2021-05-21 13:48:20|734743.7|733743.7|734790.9|733790.9|734811.8|733811.8|734743.7|733743.7|26
1621604910000|2021-05-21 13:48:30|734785.4|733785.4|734747.6|733747.6|734785.4|733785.4|734733.4|733733.4|29
1621604920000|2021-05-21 13:48:40|734733.5|733733.5|734742|733742|734804|733804|734728.4|733728.4|27
1621604930000|2021-05-21 13:48:50|734740.5|733740.5|734756.7|733756.7|734760.6|733760.6|734740.2|733740.2|27
1621604940000|2021-05-21 13:49:00|734754.7|733754.7|734756.3|733756.3|734760.5|733760.5|734733.9|733733.9|29
1621604950000|2021-05-21 13:49:10|734751.9|733751.9|734736.7|733736.7|734761.9|733761.9|734733.8|733733.8|27
1621604960000|2021-05-21 13:49:20|734730.7|733730.7|734719.4|733719.4|734752.2|733752.2|734704.7|733704.7|29
1621604970000|2021-05-21 13:49:30|734711|733711|734691.4|733691.4|734716.5|733716.5|734672|733672|25
1621604980000|2021-05-21 13:49:40|734697.9|733697.9|734696.3|733696.3|734716.8|733716.8|734678.7|733678.7|26
1621604990000|2021-05-21 13:49:50|734696.5|733696.5|734758.8|733758.8|734758.8|733758.8|734690|733690|24
1621605000000|2021-05-21 13:50:00|734760.6|733760.6|734742.5|733742.5|734767.4|733767.4|734742.5|733742.5|28
1621605010000|2021-05-21 13:50:10|734742.2|733742.2|734770.9|733770.9|734771.9|733771.9|734742.2|733742.2|28
1621605020000|2021-05-21 13:50:20|734779.5|733779.5|734888.2|733888.2|734893.1|733893.1|734779.5|733779.5|27
1621605030000|2021-05-21 13:50:30|734890.1|733890.1|734910.8|733910.8|734910.8|733910.8|734865.3|733865.3|27
1621605040000|2021-05-21 13:50:40|734912.2|733912.2|734968.3|733968.3|734986|733986|734903.8|733903.8|28
1621605050000|2021-05-21 13:50:50|734967.4|733967.4|734856.6|733856.6|734975.6|733975.6|734849.3|733849.3|29
1621605060000|2021-05-21 13:51:00|734879.9|733879.9|734750.2|733750.2|734879.9|733879.9|734750.2|733750.2|28
1621605070000|2021-05-21 13:51:10|734735|733735|734734.4|733734.4|734753.9|733753.9|734708.1|733708.1|29
1621605080000|2021-05-21 13:51:20|734737.6|733737.6|734690.9|733690.9|734746.8|733746.8|734663|733663|29
1621605090000|2021-05-21 13:51:30|734696.2|733696.2|734709.4|733709.4|734711.1|733711.1|734680.9|733680.9|25
1621605100000|2021-05-21 13:51:40|734708.9|733708.9|734718.7|733718.7|734718.7|733718.7|734652.1|733652.1|29
1621605110000|2021-05-21 13:51:50|734720.2|733720.2|734733.7|733733.7|734785.4|733785.4|734713|733713|28
1621605120000|2021-05-21 13:52:00|734731.7|733731.7|734693.6|733693.6|734732.3|733732.3|734687.4|733687.4|28
1621605130000|2021-05-21 13:52:10|734706.2|733706.2|734679.4|733679.4|734708.6|733708.6|734674|733674|27
1621605140000|2021-05-21 13:52:20|734690.2|733690.2|734719.5|733719.5|734739|733739|734690.2|733690.2|28
1621605150000|2021-05-21 13:52:30|734732.7|733732.7|734555.7|733555.7|734732.7|733732.7|734538.2|733538.2|29
1621605160000|2021-05-21 13:52:40|734550.4|733550.4|734601.3|733601.3|734602.7|733602.7|734545|733545|27
1621605170000|2021-05-21 13:52:50|734611.9|733611.9|734638|733638|734643.5|733643.5|734565.9|733565.9|27
1621605180000|2021-05-21 13:53:00|734634.6|733634.6|734832.4|733832.4|734838.1|733838.1|734634.6|733634.6|28
1621605190000|2021-05-21 13:53:10|734840.7|733840.7|735350.2|733350.2|735352.5|733879|734818.1|733347.9|29
1621605200000|2021-05-21 13:53:20|735350.8|733350.8|734858.3|733858.3|735350.8|733896.7|734858.3|733350.8|27
1621605210000|2021-05-21 13:53:30|734856|733856|734808.7|733808.7|734880.4|733880.4|734798.8|733798.8|27
1621605220000|2021-05-21 13:53:40|734811|733811|734840|733840|734855.3|733855.3|734806|733806|27
1621605230000|2021-05-21 13:53:50|734826.8|733826.8|734728.1|733728.1|734848.3|733848.3|734728.1|733728.1|29
1621605240000|2021-05-21 13:54:00|734750.7|733750.7|734747|733747|734764.7|733764.7|734718.3|733718.3|29
1621605250000|2021-05-21 13:54:10|734746.9|733746.9|734882.4|733882.4|734882.4|733882.4|734738.4|733738.4|28
1621605260000|2021-05-21 13:54:20|734882.1|733882.1|735025|734025|735036.6|734036.6|734882.1|733882.1|26
1621605270000|2021-05-21 13:54:30|735028.5|734028.5|734935.1|733935.1|735030.2|734030.2|734935.1|733935.1|27
1621605280000|2021-05-21 13:54:40|734934.4|733934.4|734922.8|733922.8|734937.1|733937.1|734918.4|733918.4|29
1621605290000|2021-05-21 13:54:50|734905.3|733905.3|734929|733929|734936.3|733936.3|734905.3|733905.3|26
1621605300000|2021-05-21 13:55:00|734925.7|733925.7|735014.7|734014.7|735017.5|734017.5|734919.7|733919.7|29
1621605310000|2021-05-21 13:55:10|735013.1|734013.1|735027.6|734027.6|735031.1|734031.1|735004.7|734004.7|25
1621605320000|2021-05-21 13:55:20|735025.4|734025.4|735013.1|734013.1|735038.1|734038.1|735013.1|734013.1|28
1621605330000|2021-05-21 13:55:30|735012.7|734012.7|735040.3|734040.3|735045.1|734045.1|734998.4|733998.4|25
1621605340000|2021-05-21 13:55:40|735041.4|734041.4|735023.8|734023.8|735043.6|734043.6|735023.7|734023.7|25
1621605350000|2021-05-21 13:55:50|735026.3|734026.3|735028.4|734028.4|735047.4|734047.4|735026.3|734026.3|27
1621605360000|2021-05-21 13:56:00|735028.2|734028.2|734966.9|733966.9|735050|734050|734966.9|733966.9|26
1621605370000|2021-05-21 13:56:10|734975.5|733975.5|734984.5|733984.5|735487|733993.8|734931.7|733487|27
1621605380000|2021-05-21 13:56:20|734985|733985|735011.9|734011.9|735519.2|734031.3|734983.9|733512.9|25
1621605390000|2021-05-21 13:56:30|735017.5|734017.5|735011.8|734011.8|735031.9|734031.9|735010.3|734010.3|24
1621605400000|2021-05-21 13:56:40|735012.9|734012.9|735064.8|734064.8|735082.7|734082.7|735012.9|734012.9|23
1621605410000|2021-05-21 13:56:50|735065.5|734065.5|735046.2|734046.2|735070|734070|735046.2|734046.2|24
1621605420000|2021-05-21 13:57:00|735039.9|734039.9|734962.3|733962.3|735464.4|734040.4|734940.9|733449.5|27
1621605430000|2021-05-21 13:57:10|734967|733967|734730.6|733730.6|734967.9|733967.9|734729.5|733729.5|27
1621605440000|2021-05-21 13:57:20|734740.3|733740.3|734614.4|733614.4|734780.3|733780.3|734614.4|733614.4|24
1621605450000|2021-05-21 13:57:30|734602.6|733602.6|734614.1|733614.1|734631.2|733631.2|734602.6|733602.6|23
1621605460000|2021-05-21 13:57:40|734613.9|733613.9|734612.6|733612.6|734624.3|733624.3|734610.4|733610.4|21
1621605470000|2021-05-21 13:57:50|734612.4|733612.4|734484.5|733484.5|734612.4|733612.4|734482|733482|31
1621605480000|2021-05-21 13:58:00|734482|733482|734467.7|733467.7|734490.2|733490.2|734467.7|733467.7|31
1621605490000|2021-05-21 13:58:10|734468.5|733468.5|734454.8|733454.8|734541.4|733541.4|734451|733451|35
1621605500000|2021-05-21 13:58:20|734458.8|733458.8|734441.3|733441.3|734480.2|733480.2|734439.3|733439.3|30
1621605510000|2021-05-21 13:58:30|734438|733438|734426.4|733426.4|734438|733438|734424.1|733424.1|21
1621605520000|2021-05-21 13:58:40|734425.4|733425.4|734433.5|733433.5|734456.1|733456.1|734424|733424|34
1621605530000|2021-05-21 13:58:50|734435|733435|734437.8|733437.8|734481.7|733481.7|734435|733435|29
1621605540000|2021-05-21 13:59:00|734436.3|733436.3|734418|733418|734440.9|733440.9|734407.6|733407.6|28
1621605550000|2021-05-21 13:59:10|734417.1|733417.1|734412.8|733412.8|734428.1|733428.1|734377.4|733377.4|32
1621605560000|2021-05-21 13:59:20|734412.5|733412.5|734333.1|733333.1|734438.7|733438.7|734333.1|733333.1|28
1621605570000|2021-05-21 13:59:30|734332.9|733332.9|734950.8|732950.8|734950.8|733459.3|734332.9|732940.4|36
1621605580000|2021-05-21 13:59:40|734942|732942|734446.6|733446.6|734942|733454.2|734416.7|732942|34
1621605590000|2021-05-21 13:59:50|734445.4|733445.4|734513.3|733513.3|734989.9|733530.1|734438|732985.3|30
1621605600000|2021-05-21 14:00:00|734531.8|733531.8|735006.3|733006.3|735014.2|733531.8|734509.7|733000.3|37
1621605610000|2021-05-21 14:00:10|735005.3|733005.3|734628.5|733628.5|735113.4|733628.5|734506.2|733000.3|35
1621605620000|2021-05-21 14:00:20|734628.7|733628.7|735113.6|733113.6|735125.3|733628.7|734597.2|733102.7|34
1621605630000|2021-05-21 14:00:30|735112.6|733112.6|734638.8|733638.8|735112.6|733642.6|734592.3|733111.2|34
1621605640000|2021-05-21 14:00:40|734636.6|733636.6|734660.3|733660.3|735164.6|733683.2|734627.3|733151.3|34
1621605650000|2021-05-21 14:00:50|735155.4|733155.4|734731.3|733731.3|735234.1|733740.7|734646.8|733152.2|37
1621605660000|2021-05-21 14:01:00|734729.9|733729.9|734751.6|733751.6|735247.2|733757.2|734725.2|733242.6|36
1621605670000|2021-05-21 14:01:10|734755.1|733755.1|734804.5|733804.5|735295.5|733812.2|734745.3|733295.5|38
1621605680000|2021-05-21 14:01:20|734810.8|733810.8|734927.5|733927.5|734930.2|733930.2|734799|733799|34
1621605690000|2021-05-21 14:01:30|734926.7|733926.7|734949.3|733949.3|734963.3|733963.3|734918.1|733918.1|35
1621605700000|2021-05-21 14:01:40|734950.4|733950.4|734942|733942|735461.7|733968.6|734923.6|733450|39
1621605710000|2021-05-21 14:01:50|734942.3|733942.3|734950.3|733950.3|734964.9|733964.9|734927|733927|29
1621605720000|2021-05-21 14:02:00|734952.1|733952.1|734951.9|733951.9|734977.4|733977.4|734923.1|733923.1|35
1621605730000|2021-05-21 14:02:10|734941.8|733941.8|734920.6|733920.6|734954.4|733954.4|734920.6|733920.6|32
1621605740000|2021-05-21 14:02:20|734916|733916|734788.9|733788.9|734951.8|733951.8|734771.7|733771.7|33
1621605750000|2021-05-21 14:02:30|734786.9|733786.9|734773.5|733773.5|734791.8|733791.8|734763.3|733763.3|33
1621605760000|2021-05-21 14:02:40|734774.1|733774.1|734803.2|733803.2|734811.3|733811.3|734774.1|733774.1|37
1621605770000|2021-05-21 14:02:50|734803.7|733803.7|734883.3|733883.3|734883.3|733883.3|734787.5|733787.5|32
1621605780000|2021-05-21 14:03:00|734885.1|733885.1|734844.4|733844.4|734890.3|733890.3|734835|733835|37
1621605790000|2021-05-21 14:03:10|734828.3|733828.3|734848.1|733848.1|734859.9|733859.9|734787.3|733787.3|36
1621605800000|2021-05-21 14:03:20|734844.2|733844.2|734911.4|733911.4|734911.4|733911.4|734843.8|733843.8|34
1621605810000|2021-05-21 14:03:30|734873.2|733873.2|734879.8|733879.8|734890.7|733890.7|734851.1|733851.1|32
1621605820000|2021-05-21 14:03:40|734857.1|733857.1|734769.3|733769.3|735267.4|733899.1|734749.1|733267.4|39
1621605830000|2021-05-21 14:03:50|734764.4|733764.4|734725|733725|734767.7|733767.7|734665.8|733665.8|37
1621605840000|2021-05-21 14:04:00|734713.8|733713.8|734867.2|733867.2|734892.6|733892.6|734713.8|733713.8|38
1621605850000|2021-05-21 14:04:10|734869.5|733869.5|734819.2|733819.2|734892.3|733892.3|734801.3|733801.3|34
1621605860000|2021-05-21 14:04:20|734823.4|733823.4|734917.2|733917.2|734927.9|733927.9|734817.2|733817.2|36
1621605870000|2021-05-21 14:04:30|734917.8|733917.8|734778.6|733778.6|734947.2|733947.2|734772.7|733772.7|38
1621605880000|2021-05-21 14:04:40|734786.7|733786.7|734859.9|733859.9|735321.2|733859.9|734755.3|733321.2|38
1621605890000|2021-05-21 14:04:50|734838.8|733838.8|734844.3|733844.3|734863.2|733863.2|734832.9|733832.9|36
1621605900000|2021-05-21 14:05:00|734846.9|733846.9|734829|733829|734859.6|733859.6|734820.1|733820.1|36
1621605910000|2021-05-21 14:05:10|734829.6|733829.6|734927.7|733927.7|735421.1|733958.1|734767.4|733419.3|38
1621605920000|2021-05-21 14:05:20|734926.1|733926.1|734900.6|733900.6|734931.8|733931.8|734864.4|733864.4|33
1621605930000|2021-05-21 14:05:30|734897.6|733897.6|734928.8|733928.8|734934|733934|734887.2|733887.2|34
1621605940000|2021-05-21 14:05:40|734938.2|733938.2|734784.5|733784.5|734938.2|733938.2|734771.9|733771.9|34
1621605950000|2021-05-21 14:05:50|734793.3|733793.3|734800.9|733800.9|735297.7|733821.8|734772.2|733283.4|33
1621605960000|2021-05-21 14:06:00|734790.1|733790.1|734798|733798|734815.9|733815.9|734756.6|733756.6|38
1621605970000|2021-05-21 14:06:10|734824.4|733824.4|734839.4|733839.4|734839.4|733839.4|734790.5|733790.5|32
1621605980000|2021-05-21 14:06:20|734842.6|733842.6|734861.2|733861.2|734861.2|733861.2|734838.3|733838.3|30
1621605990000|2021-05-21 14:06:30|734855.1|733855.1|734841.2|733841.2|734874.5|733874.5|734834.6|733834.6|30
1621606000000|2021-05-21 14:06:40|734856|733856|734865.2|733865.2|734887.7|733887.7|734851.6|733851.6|32
1621606010000|2021-05-21 14:06:50|734861.1|733861.1|734882.8|733882.8|734883.9|733883.9|734854|733854|33
1621606020000|2021-05-21 14:07:00|734874.1|733874.1|734865.6|733865.6|734880.2|733880.2|734856.6|733856.6|36
1621606030000|2021-05-21 14:07:10|734863.5|733863.5|734863.8|733863.8|734894.2|733894.2|734858.6|733858.6|32
1621606040000|2021-05-21 14:07:20|734863.1|733863.1|734852.4|733852.4|734946.4|733946.4|734851.3|733851.3|39
1621606050000|2021-05-21 14:07:30|734859.3|733859.3|734855.8|733855.8|734907.4|733907.4|734838.1|733838.1|36
1621606060000|2021-05-21 14:07:40|734858.7|733858.7|734920.1|733920.1|734920.1|733920.1|734843.7|733843.7|39
1621606070000|2021-05-21 14:07:50|734923.7|733923.7|734872|733872|734939.1|733939.1|734868.1|733868.1|38
1621606080000|2021-05-21 14:08:00|734872.5|733872.5|734825.7|733825.7|735385.9|733890.8|734804.9|733385.9|36
1621606090000|2021-05-21 14:08:10|734824.1|733824.1|734848.9|733848.9|734879.9|733879.9|734814.1|733814.1|35
1621606100000|2021-05-21 14:08:20|734854|733854|734842.3|733842.3|734860.5|733860.5|734833.4|733833.4|34
1621606110000|2021-05-21 14:08:30|734843|733843|734850.3|733850.3|734857.3|733857.3|734837.1|733837.1|34
1621606120000|2021-05-21 14:08:40|734851.4|733851.4|735371.9|733371.9|735381|733895.3|734848.9|733370.9|31
1621606130000|2021-05-21 14:08:50|735374.2|733374.2|734857.3|733857.3|735374.2|733878.1|734853.6|733371.4|26
1621606140000|2021-05-21 14:09:00|734857.7|733857.7|734866|733866|734881.8|733881.8|734834|733834|35
1621606150000|2021-05-21 14:09:10|734862.5|733862.5|734866.6|733866.6|734881.4|733881.4|734857|733857|35
1621606160000|2021-05-21 14:09:20|734866.5|733866.5|734873.6|733873.6|734884|733884|734856.6|733856.6|36
1621606170000|2021-05-21 14:09:30|734872.5|733872.5|734834.3|733834.3|734872.7|733872.7|734817|733817|33
1621606180000|2021-05-21 14:09:40|734842.7|733842.7|734807.1|733807.1|734845.4|733845.4|734807.1|733807.1|36
1621606190000|2021-05-21 14:09:50|734826.8|733826.8|734644.7|733644.7|734835.2|733835.2|734633.3|733633.3|33
1621606200000|2021-05-21 14:10:00|734644.3|733644.3|734590.8|733590.8|734691.2|733691.2|734586.4|733586.4|39
1621606210000|2021-05-21 14:10:10|734590.5|733590.5|734633.1|733633.1|734633.1|733633.1|734571.2|733571.2|31
1621606220000|2021-05-21 14:10:20|734641.3|733641.3|734435.4|733435.4|734927.9|733655.1|734435.4|732927.9|37
1621606230000|2021-05-21 14:10:30|734435.8|733435.8|734427.3|733427.3|734948|733453.6|734417.7|732828.1|35
1621606240000|2021-05-21 14:10:40|734431|733431|734491.6|733491.6|734969.9|733501|734427.5|732969.9|38
1621606250000|2021-05-21 14:10:50|734495.9|733495.9|734539.2|733539.2|734547.8|733547.8|734486.5|733486.5|35
1621606260000|2021-05-21 14:11:00|734529.7|733529.7|734531.7|733531.7|735098.2|733593.5|734527.4|733028.4|36
1621606270000|2021-05-21 14:11:10|734535.5|733535.5|735055.3|733055.3|735080.7|733605.1|734531.9|733053.4|36
1621606280000|2021-05-21 14:11:20|735054.5|733054.5|734510.4|733510.4|735076.9|733567.5|734499.3|732997.2|38
1621606290000|2021-05-21 14:11:30|734528.3|733528.3|734521.1|733521.1|735053.7|733545.2|734515.5|733026.1|39
1621606300000|2021-05-21 14:11:40|734521.3|733521.3|734544.8|733544.8|735060.9|733569.5|734512.8|733021.2|33
1621606310000|2021-05-21 14:11:50|734545.1|733545.1|734648.7|733648.7|735144.1|733648.7|734544.4|733086.9|38
1621606320000|2021-05-21 14:12:00|735150.9|733150.9|735231.6|733231.6|735231.6|733727.3|734636.7|733145.5|38
1621606330000|2021-05-21 14:12:10|734741.6|733741.6|735216.4|733216.4|735257.7|733741.6|734713|733202.8|35
1621606340000|2021-05-21 14:12:20|735218.6|733218.6|734781.9|733781.9|735285.3|733798.1|734715.3|733218.6|31
1621606350000|2021-05-21 14:12:30|734773.5|733773.5|734788.7|733788.7|735302.3|733817.1|734766.3|733254.7|36
1621606360000|2021-05-21 14:12:40|734776|733776|734688.3|733688.3|735255.2|733797.2|734672.1|733220.6|33
1621606370000|2021-05-21 14:12:50|734688.2|733688.2|734655.1|733655.1|734755.9|733755.9|734581.8|733581.8|37
1621606380000|2021-05-21 14:13:00|734652.4|733652.4|734810.3|733810.3|735235.4|733810.3|734652.3|733231.1|36
1621606390000|2021-05-21 14:13:10|734818.1|733818.1|734661.1|733661.1|735260.5|733849.8|734661.1|733260.5|39
1621606400000|2021-05-21 14:13:20|734666.4|733666.4|734589.5|733589.5|735250.6|733766|734549.2|733082.9|38
1621606410000|2021-05-21 14:13:30|734588.4|733588.4|734741|733741|735096|733741|734576.7|733073.3|37
1621606420000|2021-05-21 14:13:40|734733.5|733733.5|734758.5|733758.5|734762|733762|734733.5|733733.5|40
1621606430000|2021-05-21 14:13:50|734758.2|733758.2|734764.9|733764.9|734767.3|733767.3|734748.5|733748.5|26
1621606440000|2021-05-21 14:14:00|734763.6|733763.6|734798.7|733798.7|734814.7|733814.7|734763.6|733763.6|31
1621606450000|2021-05-21 14:14:10|734797.8|733797.8|734788.8|733788.8|734816.4|733816.4|734762.4|733762.4|37
1621606460000|2021-05-21 14:14:20|734784.8|733784.8|734805.2|733805.2|734822.7|733822.7|734784.2|733784.2|35
1621606470000|2021-05-21 14:14:30|734806.1|733806.1|734801.8|733801.8|734820.5|733820.5|734798.5|733798.5|35
1621606480000|2021-05-21 14:14:40|734803.9|733803.9|734808.5|733808.5|734825|733825|734800.8|733800.8|34
1621606490000|2021-05-21 14:14:50|734811.6|733811.6|734836.8|733836.8|734852.3|733852.3|734801.9|733801.9|28
1621606500000|2021-05-21 14:15:00|734834.6|733834.6|734883.8|733883.8|734932.6|733932.6|734834.6|733834.6|40
1621606510000|2021-05-21 14:15:10|734882.9|733882.9|734839|733839|734905.8|733905.8|734811.9|733811.9|36
1621606520000|2021-05-21 14:15:20|734838.5|733838.5|734759.6|733759.6|734849.7|733849.7|734759.6|733759.6|35
1621606530000|2021-05-21 14:15:30|734767.4|733767.4|734730.1|733730.1|734790.3|733790.3|734730.1|733730.1|36
1621606540000|2021-05-21 14:15:40|734753.2|733753.2|734738.5|733738.5|734782.9|733782.9|734735.7|733735.7|35
1621606550000|2021-05-21 14:15:50|734742.6|733742.6|734826.1|733826.1|734826.1|733826.1|734726|733726|33
1621606560000|2021-05-21 14:16:00|734828.1|733828.1|734883.2|733883.2|734883.2|733883.2|734798|733798|33
1621606570000|2021-05-21 14:16:10|734879.6|733879.6|734900.8|733900.8|734920.1|733920.1|734879.6|733879.6|34
1621606580000|2021-05-21 14:16:20|734911.5|733911.5|734864|733864|734911.5|733911.5|734852|733852|33
1621606590000|2021-05-21 14:16:30|734866.3|733866.3|734852.2|733852.2|734904.5|733904.5|734801.5|733801.5|38
1621606600000|2021-05-21 14:16:40|734847.3|733847.3|734779.2|733779.2|735326.8|733847.3|734747.1|733314|36
1621606610000|2021-05-21 14:16:50|734784.4|733784.4|734800.5|733800.5|734810.7|733810.7|734769.6|733769.6|35
1621606620000|2021-05-21 14:17:00|734794.8|733794.8|734850.5|733850.5|735334.9|733854.6|734786.4|733334.9|34
1621606630000|2021-05-21 14:17:10|734861.6|733861.6|734885.5|733885.5|734888|733888|734843.2|733843.2|33
1621606640000|2021-05-21 14:17:20|734882.7|733882.7|735045.2|734045.2|735057.9|734057.9|734860.7|733860.7|31
1621606650000|2021-05-21 14:17:30|735041.7|734041.7|735050.6|734050.6|735055.8|734055.8|735013.9|734013.9|35
1621606660000|2021-05-21 14:17:40|735032.2|734032.2|735021.1|734021.1|735059.9|734059.9|735017.3|734017.3|29
1621606670000|2021-05-21 14:17:50|735015.1|734015.1|734992.2|733992.2|735051.9|734051.9|734984.7|733984.7|33
1621606680000|2021-05-21 14:18:00|734991.6|733991.6|735034.4|734034.4|735045.5|734045.5|734988.3|733988.3|38
1621606690000|2021-05-21 14:18:10|735033.9|734033.9|735048.9|734048.9|735073.1|734073.1|735028|734028|32
1621606700000|2021-05-21 14:18:20|735054.2|734054.2|734888.4|733888.4|735056.9|734056.9|734876.5|733876.5|39
1621606710000|2021-05-21 14:18:30|734886.5|733886.5|734711.2|733711.2|734924.8|733924.8|734711.2|733711.2|32
1621606720000|2021-05-21 14:18:40|734734.2|733734.2|734765.2|733765.2|734800.8|733800.8|734707|733707|35
1621606730000|2021-05-21 14:18:50|734765.4|733765.4|734676.5|733676.5|735170|733784.5|734586.2|733170|37
1621606740000|2021-05-21 14:19:00|734653.6|733653.6|734695.3|733695.3|735195.1|733703|734653.6|733177.7|36
1621606750000|2021-05-21 14:19:10|734693.5|733693.5|734722.7|733722.7|735255.5|733755|734689|733242.5|37
1621606760000|2021-05-21 14:19:20|734722.8|733722.8|734683.8|733683.8|734737.2|733737.2|734558.8|733558.8|36
1621606770000|2021-05-21 14:19:30|734687.1|733687.1|734563.7|733563.7|735056.1|733704.8|734532.3|733050.4|35
1621606780000|2021-05-21 14:19:40|734558.4|733558.4|734603.6|733603.6|734603.6|733603.6|734547|733547|34
1621606790000|2021-05-21 14:19:50|734605.7|733605.7|734660.4|733660.4|734660.4|733660.4|734579.4|733579.4|30
1621606800000|2021-05-21 14:20:00|734665|733665|734901.4|733901.4|735253|733908.3|734642.1|733148.5|36
1621606810000|2021-05-21 14:20:10|734906.4|733906.4|734682.8|733682.8|735205.4|733906.4|734682.8|733198.7|39
1621606820000|2021-05-21 14:20:20|735194.8|733194.8|734665.4|733665.4|735203.1|733706.9|734652|733154.2|34
1621606830000|2021-05-21 14:20:30|734662.3|733662.3|734752.1|733752.1|735220.8|733781|734662.3|733195.6|37
1621606840000|2021-05-21 14:20:40|734741.3|733741.3|734777.1|733777.1|735298.7|733788.9|734714.5|733242.5|34
1621606850000|2021-05-21 14:20:50|734770.7|733770.7|734829.9|733829.9|734837.5|733837.5|734770.7|733770.7|34
1621606860000|2021-05-21 14:21:00|734831|733831|734672.7|733672.7|735217|733831|734658.2|733154|35
1621606870000|2021-05-21 14:21:10|734666.6|733666.6|734736.6|733736.6|735202.3|733736.6|734665|733192.4|38
1621606880000|2021-05-21 14:21:20|735235.7|733235.7|735260.1|733260.1|735273.3|733759.2|734736.4|733235.7|32
1621606890000|2021-05-21 14:21:30|735266.7|733266.7|735293.5|733293.5|735299.5|733821.1|734744.8|733261|38
1621606900000|2021-05-21 14:21:40|735291.8|733291.8|734715.2|733715.2|735299.1|733807.1|734711.5|733291.8|38
1621606910000|2021-05-21 14:21:50|734715.4|733715.4|734706.6|733706.6|734718.6|733718.6|734668.4|733668.4|34
1621606920000|2021-05-21 14:22:00|734716.8|733716.8|734763.2|733763.2|734766.2|733766.2|734713.6|733713.6|32
1621606930000|2021-05-21 14:22:10|734765.5|733765.5|734785.9|733785.9|734794.9|733794.9|734765.5|733765.5|25
1621606940000|2021-05-21 14:22:20|734783.2|733783.2|734764.6|733764.6|734789.5|733789.5|734753.9|733753.9|35
1621606950000|2021-05-21 14:22:30|734768|733768|734787.4|733787.4|734794.4|733794.4|734768|733768|25
1621606960000|2021-05-21 14:22:40|734787.1|733787.1|734772.2|733772.2|734787.3|733787.3|734737.4|733737.4|29
1621606970000|2021-05-21 14:22:50|734769.9|733769.9|734747.4|733747.4|734769.9|733769.9|734736.9|733736.9|35
1621606980000|2021-05-21 14:23:00|734748|733748|735161.3|733161.3|735220.2|733754.1|734669.3|733161.3|37
1621606990000|2021-05-21 14:23:10|735170.3|733170.3|734769.6|733769.6|735205.5|733779.3|734663.6|733168.1|37
1621607000000|2021-05-21 14:23:20|734771.2|733771.2|735262.7|733262.7|735268.8|733799.4|734757.2|733256.3|34
1621607010000|2021-05-21 14:23:30|735270.5|733270.5|735265.5|733265.5|735284|733786.5|734747.9|733261.3|23
1621607020000|2021-05-21 14:23:40|735260.8|733260.8|734776.8|733776.8|735260.8|733789.9|734744.5|733260.8|24
1621607030000|2021-05-21 14:23:50|734764.7|733764.7|734745.7|733745.7|735268.8|733772.4|734742|733267.8|32
1621607040000|2021-05-21 14:24:00|734736.6|733736.6|734788|733788|735295.1|733788|734727.6|733283.7|26
1621607050000|2021-05-21 14:24:10|735295.1|733295.1|734833|733833|735298.5|733856.1|734833|733287.3|29
1621607060000|2021-05-21 14:24:20|734825.2|733825.2|734806.6|733806.6|734825.2|733825.2|734781.4|733781.4|37
1621607070000|2021-05-21 14:24:30|734809.9|733809.9|734760|733760|735256|733822.4|734747.5|733256|34
1621607080000|2021-05-21 14:24:40|734763.7|733763.7|734772.2|733772.2|735274.1|733781.3|734761.2|733251.4|31
1621607090000|2021-05-21 14:24:50|734776|733776|734803.7|733803.7|734830.8|733830.8|734772.1|733772.1|36
1621607100000|2021-05-21 14:25:00|734799.9|733799.9|734813.4|733813.4|735265.9|733824.5|734756.5|733263.2|27
1621607110000|2021-05-21 14:25:10|734813.7|733813.7|734827.3|733827.3|734848.7|733848.7|734807.5|733807.5|30
1621607120000|2021-05-21 14:25:20|734862.3|733862.3|734858.2|733858.2|734878.6|733878.6|734835.4|733835.4|28
1621607130000|2021-05-21 14:25:30|734867.8|733867.8|734850.6|733850.6|734870.4|733870.4|734848.6|733848.6|19
1621607140000|2021-05-21 14:25:40|734845.5|733845.5|734796.1|733796.1|734859.3|733859.3|734787.6|733787.6|34
1621607150000|2021-05-21 14:25:50|734798.4|733798.4|734787.4|733787.4|734798.4|733798.4|734757.9|733757.9|30
1621607160000|2021-05-21 14:26:00|734802.5|733802.5|734745.6|733745.6|734802.5|733802.5|734739.6|733739.6|31
1621607170000|2021-05-21 14:26:10|734749.5|733749.5|734750.8|733750.8|735256|733756.7|734736.3|733256|32
1621607180000|2021-05-21 14:26:20|734751.8|733751.8|734768|733768|735263.4|733786.9|734725.8|733256.5|35
1621607190000|2021-05-21 14:26:30|734770.9|733770.9|734794.8|733794.8|735300|733794.8|734752|733263.4|27
1621607200000|2021-05-21 14:26:40|734797.7|733797.7|734822|733822|734835|733835|734797.5|733797.5|32
1621607210000|2021-05-21 14:26:50|734819.9|733819.9|734801.9|733801.9|735311.2|733826.7|734792.8|733308.1|34
1621607220000|2021-05-21 14:27:00|734804.1|733804.1|734788.2|733788.2|734812.4|733812.4|734781.8|733781.8|31
1621607230000|2021-05-21 14:27:10|734787.6|733787.6|734784.5|733784.5|735285|733801|734782.9|733281.1|25
1621607240000|2021-05-21 14:27:20|734795.4|733795.4|734795.9|733795.9|734808.1|733808.1|734777|733777|36
1621607250000|2021-05-21 14:27:30|734791.4|733791.4|734805.6|733805.6|734813.3|733813.3|734781.5|733781.5|30
1621607260000|2021-05-21 14:27:40|734807.1|733807.1|734783.2|733783.2|734807.7|733807.7|734783.2|733783.2|31
1621607270000|2021-05-21 14:27:50|734794.9|733794.9|734790.9|733790.9|735300.5|733796.2|734785.9|733286.7|25
1621607280000|2021-05-21 14:28:00|734808.9|733808.9|734767.8|733767.8|735278.9|733808.9|734754.6|733268.1|33
1621607290000|2021-05-21 14:28:10|734771.6|733771.6|734763.7|733763.7|734773.3|733773.3|734750|733750|28
1621607300000|2021-05-21 14:28:20|734765.6|733765.6|734751.8|733751.8|734765.6|733765.6|734719|733719|23
1621607310000|2021-05-21 14:28:30|734751.2|733751.2|734761.1|733761.1|735299.9|733798.6|734751.2|733285.9|33
1621607320000|2021-05-21 14:28:40|734752.9|733752.9|734728.7|733728.7|735244.1|733763.5|734725.1|733237.3|25
1621607330000|2021-05-21 14:28:50|734729.3|733729.3|734717.9|733717.9|735215.8|733732.6|734704.5|733214.8|27
1621607340000|2021-05-21 14:29:00|734718.5|733718.5|734642.1|733642.1|735179.3|733735.9|734641.7|733165|30
1621607350000|2021-05-21 14:29:10|734642.6|733642.6|734673.2|733673.2|735171.3|733674.9|734637.7|733163.9|32
1621607360000|2021-05-21 14:29:20|734672.1|733672.1|734677.9|733677.9|734686.2|733686.2|734670.5|733670.5|27
1621607370000|2021-05-21 14:29:30|734677.2|733677.2|734719|733719|735193.4|733724.5|734677.2|733187.6|34
1621607380000|2021-05-21 14:29:40|734703.6|733703.6|734722.6|733722.6|735235.5|733734.8|734702.1|733221.5|29
1621607390000|2021-05-21 14:29:50|734721.1|733721.1|734864.8|733864.8|735255|733866.4|734656.4|733225.1|33
1621607400000|2021-05-21 14:30:00|734861.9|733861.9|734842.4|733842.4|734888.9|733888.9|734808.4|733808.4|38
1621607410000|2021-05-21 14:30:10|734854.6|733854.6|734816.3|733816.3|735338.7|733864.4|734795.5|733334.3|33
1621607420000|2021-05-21 14:30:20|734811|733811|734823|733823|734864.6|733864.6|734811|733811|38
1621607430000|2021-05-21 14:30:30|734825.1|733825.1|734851.5|733851.5|734878|733878|734825.1|733825.1|29
1621607440000|2021-05-21 14:30:40|734851.2|733851.2|734856.4|733856.4|735355.6|733862.1|734827.4|733355.6|37
1621607450000|2021-05-21 14:30:50|734861.9|733861.9|734878|733878|734885.4|733885.4|734845.2|733845.2|30
1621607460000|2021-05-21 14:31:00|734883.3|733883.3|734880.5|733880.5|734883.3|733883.3|734864.6|733864.6|35
1621607470000|2021-05-21 14:31:10|734880.7|733880.7|734846.4|733846.4|734888.9|733888.9|734840|733840|37
1621607480000|2021-05-21 14:31:20|734863.3|733863.3|734872.5|733872.5|734893.3|733893.3|734847.5|733847.5|37
1621607490000|2021-05-21 14:31:30|734887.6|733887.6|734883.2|733883.2|734893.1|733893.1|734861.9|733861.9|31
1621607500000|2021-05-21 14:31:40|734887.4|733887.4|734947.7|733947.7|734949.8|733949.8|734837.6|733837.6|30
1621607510000|2021-05-21 14:31:50|734947.4|733947.4|734950.5|733950.5|734976|733976|734932.9|733932.9|31
1621607520000|2021-05-21 14:32:00|734948.7|733948.7|734965.6|733965.6|734966.4|733966.4|734945.5|733945.5|25
1621607530000|2021-05-21 14:32:10|734959.7|733959.7|734963.5|733963.5|734980.2|733980.2|734958.3|733958.3|30
1621607540000|2021-05-21 14:32:20|734964|733964|734953.6|733953.6|734978.4|733978.4|734949.5|733949.5|23
1621607550000|2021-05-21 14:32:30|734960.3|733960.3|734961.4|733961.4|734972.9|733972.9|734955.4|733955.4|17
1621607560000|2021-05-21 14:32:40|734978.6|733978.6|734962.8|733962.8|734978.6|733978.6|734949.8|733949.8|27
1621607570000|2021-05-21 14:32:50|734961.5|733961.5|734912.3|733912.3|735451.4|733961.5|734903.7|733414.6|26
1621607580000|2021-05-21 14:33:00|734916.4|733916.4|734939|733939|734940|733940|734902.1|733902.1|31
1621607590000|2021-05-21 14:33:10|734938.7|733938.7|734936|733936|734947.8|733947.8|734926.2|733926.2|31
1621607600000|2021-05-21 14:33:20|734934.8|733934.8|734944.9|733944.9|734959.2|733959.2|734923|733923|34
1621607610000|2021-05-21 14:33:30|734946.7|733946.7|734944.8|733944.8|734956.7|733956.7|734933|733933|34
1621607620000|2021-05-21 14:33:40|734950.1|733950.1|734957.2|733957.2|734970.1|733970.1|734942.8|733942.8|33
1621607630000|2021-05-21 14:33:50|734954.1|733954.1|734971.4|733971.4|734975.9|733975.9|734954.1|733954.1|29
1621607640000|2021-05-21 14:34:00|734970.5|733970.5|734974.4|733974.4|734974.8|733974.8|734958|733958|28
1621607650000|2021-05-21 14:34:10|734975.7|733975.7|734965.5|733965.5|734978.1|733978.1|734963|733963|21
1621607660000|2021-05-21 14:34:20|734965.2|733965.2|734981.4|733981.4|734995.9|733995.9|734965.2|733965.2|25
1621607670000|2021-05-21 14:34:30|734971.6|733971.6|734942.3|733942.3|734983.1|733983.1|734933.2|733933.2|32
1621607680000|2021-05-21 14:34:40|734948.7|733948.7|734956.7|733956.7|734979.6|733979.6|734943.7|733943.7|30
1621607690000|2021-05-21 14:34:50|734962.1|733962.1|734998.8|733998.8|735000.2|734000.2|734947|733947|35
1621607700000|2021-05-21 14:35:00|734993|733993|735000|734000|735000.9|734000.9|734957.9|733957.9|34
1621607710000|2021-05-21 14:35:10|734997.1|733997.1|735000.4|734000.4|735006.1|734006.1|734991|733991|29
1621607720000|2021-05-21 14:35:20|734999.3|733999.3|734996.3|733996.3|735517.4|734037.2|734985.7|733517.4|31
1621607730000|2021-05-21 14:35:30|734993.9|733993.9|734980.2|733980.2|735031.9|734031.9|734977.2|733977.2|24
1621607740000|2021-05-21 14:35:40|734983|733983|734981.4|733981.4|734989.3|733989.3|734965.2|733965.2|28
1621607750000|2021-05-21 14:35:50|734977.7|733977.7|735005.4|734005.4|735005.4|734005.4|734968.4|733968.4|27
1621607760000|2021-05-21 14:36:00|735003.3|734003.3|735056.3|734056.3|735060.5|734060.5|735003.3|734003.3|31
1621607770000|2021-05-21 14:36:10|735050.1|734050.1|735076.7|734076.7|735118.3|734118.3|735044.4|734044.4|31
1621607780000|2021-05-21 14:36:20|735077|734077|735152|734152|735152|734152|735074.9|734074.9|32
1621607790000|2021-05-21 14:36:30|735164.6|734164.6|735186|734186|735202.6|734202.6|735120.5|734120.5|24
1621607800000|2021-05-21 14:36:40|735183.4|734183.4|735211.5|734211.5|735230.7|734230.7|735183.4|734183.4|27
1621607810000|2021-05-21 14:36:50|735236.6|734236.6|735217.8|734217.8|735236.6|734236.6|735195.6|734195.6|34
1621607820000|2021-05-21 14:37:00|735217.9|734217.9|735177.8|734177.8|735230|734230|735161.2|734161.2|35
1621607830000|2021-05-21 14:37:10|735179.8|734179.8|735218.6|734218.6|735224.1|734224.1|735163.1|734163.1|36
1621607840000|2021-05-21 14:37:20|735218.1|734218.1|735207.6|734207.6|735218.1|734218.1|735196.5|734196.5|33
1621607850000|2021-05-21 14:37:30|735207.2|734207.2|735202.1|734202.1|735210.1|734210.1|735179.4|734179.4|37
1621607860000|2021-05-21 14:37:40|735200.4|734200.4|735098|734098|735209.3|734209.3|735074.9|734074.9|33
1621607870000|2021-05-21 14:37:50|735095.6|734095.6|735075.3|734075.3|735095.6|734095.6|735074.1|734074.1|32
1621607880000|2021-05-21 14:38:00|735078|734078|735137.2|734137.2|735167.8|734167.8|735078|734078|38
1621607890000|2021-05-21 14:38:10|735118.9|734118.9|735139.7|734139.7|735155.5|734155.5|735109.1|734109.1|38
1621607900000|2021-05-21 14:38:20|735127.5|734127.5|735170.7|734170.7|735170.7|734170.7|735127.5|734127.5|31
1621607910000|2021-05-21 14:38:30|735182.1|734182.1|735140.7|734140.7|735186.3|734186.3|735132.8|734132.8|36
1621607920000|2021-05-21 14:38:40|735143.6|734143.6|735134|734134|735179.2|734179.2|735120.9|734120.9|39
1621607930000|2021-05-21 14:38:50|735140|734140|735133.6|734133.6|735187.3|734187.3|735113.8|734113.8|40
1621607940000|2021-05-21 14:39:00|735134|734134|735161.6|734161.6|735173.8|734173.8|735134|734134|38
1621607950000|2021-05-21 14:39:10|735157.4|734157.4|735193.1|734193.1|735193.1|734193.1|735141.2|734141.2|30
1621607960000|2021-05-21 14:39:20|735180.5|734180.5|735220.7|734220.7|735227.7|734227.7|735177.5|734177.5|28
1621607970000|2021-05-21 14:39:30|735220.6|734220.6|735135.5|734135.5|735220.6|734220.6|735134|734134|33
1621607980000|2021-05-21 14:39:40|735134.4|734134.4|735096.1|734096.1|735156.7|734156.7|735088.2|734088.2|39
1621607990000|2021-05-21 14:39:50|735094.4|734094.4|735109.7|734109.7|735140.6|734140.6|735054|734054|35
1621608000000|2021-05-21 14:40:00|735112.9|734112.9|735133.4|734133.4|735658.2|734155.3|735109.2|733645.8|40
1621608010000|2021-05-21 14:40:10|735133.9|734133.9|735118.6|734118.6|735641.8|734150.3|735112.1|733622.5|30
1621608020000|2021-05-21 14:40:20|735114.9|734114.9|735115.5|734115.5|735153.5|734153.5|735110.4|734110.4|37
1621608030000|2021-05-21 14:40:30|735115.3|734115.3|735143.9|734143.9|735175.8|734175.8|735111.6|734111.6|36
1621608040000|2021-05-21 14:40:40|735139.7|734139.7|735191.9|734191.9|735215.1|734215.1|735136.6|734136.6|34
1621608050000|2021-05-21 14:40:50|735191.6|734191.6|735225|734225|735226.5|734226.5|735191.6|734191.6|29
1621608060000|2021-05-21 14:41:00|735215.1|734215.1|735256.4|734256.4|735272.7|734272.7|735207.7|734207.7|37
1621608070000|2021-05-21 14:41:10|735261.9|734261.9|735293.5|734293.5|735314.3|734314.3|735261.9|734261.9|32
1621608080000|2021-05-21 14:41:20|735303.4|734303.4|735306.3|734306.3|735322.3|734322.3|735273.3|734273.3|35
1621608090000|2021-05-21 14:41:30|735300.5|734300.5|735306.5|734306.5|735319.3|734319.3|735286.2|734286.2|34
1621608100000|2021-05-21 14:41:40|735306.6|734306.6|735247.7|734247.7|735753|734306.6|735241.3|733743.3|31
1621608110000|2021-05-21 14:41:50|735246.2|734246.2|735259.7|734259.7|735267.6|734267.6|735228.2|734228.2|31
1621608120000|2021-05-21 14:42:00|735259.4|734259.4|735234.1|734234.1|735259.4|734259.4|735183|734183|38
1621608130000|2021-05-21 14:42:10|735233.5|734233.5|735289.3|734289.3|735315.8|734315.8|735212.2|734212.2|36
1621608140000|2021-05-21 14:42:20|735286.9|734286.9|735289.1|734289.1|735308|734308|735286.9|734286.9|29
1621608150000|2021-05-21 14:42:30|735292|734292|735308|734308|735325|734325|735281.2|734281.2|24
1621608160000|2021-05-21 14:42:40|735308.5|734308.5|735278.8|734278.8|735311.2|734311.2|735277.5|734277.5|26
1621608170000|2021-05-21 14:42:50|735280.2|734280.2|735360.7|734360.7|735384.5|734384.5|735275.3|734275.3|33
1621608180000|2021-05-21 14:43:00|735351.5|734351.5|735404.9|734404.9|735407.5|734407.5|735333.3|734333.3|36
1621608190000|2021-05-21 14:43:10|735404.1|734404.1|735348.8|734348.8|735405.2|734405.2|735346.5|734346.5|34
1621608200000|2021-05-21 14:43:20|735353.2|734353.2|735342.3|734342.3|735358.5|734358.5|735313.4|734313.4|38
1621608210000|2021-05-21 14:43:30|735339.7|734339.7|735320.7|734320.7|735835.8|734348.6|735290.9|733835.8|36
1621608220000|2021-05-21 14:43:40|735317.5|734317.5|735220|734220|735773|734353.7|735180.1|733765.2|36
1621608230000|2021-05-21 14:43:50|735216.2|734216.2|735187.7|734187.7|735216.2|734216.2|735178.5|734178.5|34
1621608240000|2021-05-21 14:44:00|735202.7|734202.7|735292.1|734292.1|735313.1|734313.1|735189.3|734189.3|37
1621608250000|2021-05-21 14:44:10|735271.5|734271.5|735227.1|734227.1|735309.6|734309.6|735197.5|734197.5|38
1621608260000|2021-05-21 14:44:20|735213.3|734213.3|735191.8|734191.8|735237.6|734237.6|735187|734187|34
1621608270000|2021-05-21 14:44:30|735194.8|734194.8|735166.5|734166.5|735208.9|734208.9|735161.3|734161.3|30
1621608280000|2021-05-21 14:44:40|735160|734160|735164|734164|735206.2|734206.2|735157.7|734157.7|32
1621608290000|2021-05-21 14:44:50|735178|734178|735194.4|734194.4|735200.2|734200.2|735170.3|734170.3|30
1621608300000|2021-05-21 14:45:00|735183.4|734183.4|735321.2|734321.2|735347.5|734347.5|735178.8|734178.8|39
1621608310000|2021-05-21 14:45:10|735314.8|734314.8|735320.3|734320.3|735331.3|734331.3|735285.1|734285.1|31
1621608320000|2021-05-21 14:45:20|735318.8|734318.8|735315.2|734315.2|735838.1|734362.6|735315.2|733813.2|37
1621608330000|2021-05-21 14:45:30|735307.7|734307.7|735356.1|734356.1|735384.1|734384.1|735299.6|734299.6|35
1621608340000|2021-05-21 14:45:40|735363.4|734363.4|735363.9|734363.9|735404.7|734404.7|735342.4|734342.4|31
1621608350000|2021-05-21 14:45:50|735354.2|734354.2|735351|734351|735378|734378|735349.3|734349.3|30
1621608360000|2021-05-21 14:46:00|735348.2|734348.2|735331.6|734331.6|735374.4|734374.4|735330.1|734330.1|32
1621608370000|2021-05-21 14:46:10|735329.4|734329.4|735351.6|734351.6|735362.5|734362.5|735327.8|734327.8|33
1621608380000|2021-05-21 14:46:20|735349.7|734349.7|735335.6|734335.6|735358.4|734358.4|735318.2|734318.2|28
1621608390000|2021-05-21 14:46:30|735320.8|734320.8|735323.1|734323.1|735353.2|734353.2|735311.3|734311.3|29
1621608400000|2021-05-21 14:46:40|735323.8|734323.8|735259.3|734259.3|735337.7|734337.7|735213.8|734213.8|38
1621608410000|2021-05-21 14:46:50|735281.4|734281.4|735276.7|734276.7|735284|734284|735257.4|734257.4|32
1621608420000|2021-05-21 14:47:00|735275|734275|735305.5|734305.5|735305.5|734305.5|735200.2|734200.2|37
1621608430000|2021-05-21 14:47:10|735310.1|734310.1|735255.3|734255.3|735757.8|734312.9|735242.1|733741|29
1621608440000|2021-05-21 14:47:20|735247.6|734247.6|735223.1|734223.1|735268.4|734268.4|735209.4|734209.4|30
1621608450000|2021-05-21 14:47:30|735216.9|734216.9|735285.3|734285.3|735758.7|734297.6|735216.9|733738|24
1621608460000|2021-05-21 14:47:40|735310.8|734310.8|735246.9|734246.9|735315.7|734315.7|735216.1|734216.1|31
1621608470000|2021-05-21 14:47:50|735247.5|734247.5|735233.7|734233.7|735254.6|734254.6|735213.9|734213.9|35
1621608480000|2021-05-21 14:48:00|735222.2|734222.2|735249.6|734249.6|735250.7|734250.7|735217.2|734217.2|32
1621608490000|2021-05-21 14:48:10|735252.3|734252.3|735210.8|734210.8|735727.3|734252.4|735199.7|733713.2|33
1621608500000|2021-05-21 14:48:20|735210.1|734210.1|735274.1|734274.1|735275.2|734275.2|735210.1|734210.1|28
1621608510000|2021-05-21 14:48:30|735271.5|734271.5|735240.3|734240.3|735279.3|734279.3|735220.1|734220.1|34
1621608520000|2021-05-21 14:48:40|735239.9|734239.9|735229.2|734229.2|735274.7|734274.7|735227.3|734227.3|37
1621608530000|2021-05-21 14:48:50|735237.8|734237.8|735225.5|734225.5|735257.3|734257.3|735195|734195|29
1621608540000|2021-05-21 14:49:00|735231.7|734231.7|735291.6|734291.6|735350.8|734350.8|735219.5|734219.5|34
1621608550000|2021-05-21 14:49:10|735290.4|734290.4|735217.1|734217.1|735306.6|734306.6|735213.3|734213.3|26
1621608560000|2021-05-21 14:49:20|735228.1|734228.1|735207.1|734207.1|735228.1|734228.1|735204.2|734204.2|36
1621608570000|2021-05-21 14:49:30|735203.4|734203.4|735216.8|734216.8|735219.1|734219.1|735194.9|734194.9|29
1621608580000|2021-05-21 14:49:40|735206.5|734206.5|735210.4|734210.4|735216.6|734216.6|735179.5|734179.5|27
1621608590000|2021-05-21 14:49:50|735214.6|734214.6|735207.6|734207.6|735215.9|734215.9|735202.3|734202.3|31
1621608600000|2021-05-21 14:50:00|735205|734205|735208.5|734208.5|735211.2|734211.2|735198.9|734198.9|27
1621608610000|2021-05-21 14:50:10|735207.4|734207.4|735214.8|734214.8|735220.2|734220.2|735205.3|734205.3|22
1621608620000|2021-05-21 14:50:20|735217.2|734217.2|735212.8|734212.8|735220.8|734220.8|735191.5|734191.5|22
1621608630000|2021-05-21 14:50:30|735212.9|734212.9|735221.8|734221.8|735287.7|734287.7|735202|734202|35
1621608640000|2021-05-21 14:50:40|735222.4|734222.4|735176.8|734176.8|735222.4|734222.4|735171.2|734171.2|29
1621608650000|2021-05-21 14:50:50|735168.9|734168.9|735093.2|734093.2|735178.5|734178.5|735065.9|734065.9|36
1621608660000|2021-05-21 14:51:00|735096.5|734096.5|735107.7|734107.7|735114.8|734114.8|735078.9|734078.9|33
1621608670000|2021-05-21 14:51:10|735113.8|734113.8|735111.6|734111.6|735125|734125|735108.6|734108.6|28
1621608680000|2021-05-21 14:51:20|735112.5|734112.5|735091.1|734091.1|735112.5|734112.5|735089.3|734089.3|27
1621608690000|2021-05-21 14:51:30|735091.7|734091.7|735029.2|734029.2|735091.7|734091.7|735029.2|734029.2|30
1621608700000|2021-05-21 14:51:40|735034.3|734034.3|735067.9|734067.9|735076.6|734076.6|735030.2|734030.2|32
1621608710000|2021-05-21 14:51:50|735066.3|734066.3|735069.8|734069.8|735073|734073|735053.1|734053.1|33
1621608720000|2021-05-21 14:52:00|735069.9|734069.9|735087.3|734087.3|735094.8|734094.8|735069.1|734069.1|33
1621608730000|2021-05-21 14:52:10|735088.7|734088.7|735161|734161|735161|734161|735088.7|734088.7|37
1621608740000|2021-05-21 14:52:20|735152.9|734152.9|735177.8|734177.8|735177.8|734177.8|735149.7|734149.7|33
1621608750000|2021-05-21 14:52:30|735166.9|734166.9|735206.1|734206.1|735237|734237|735166.9|734166.9|33
1621608760000|2021-05-21 14:52:40|735208|734208|735121.5|734121.5|735213.3|734213.3|735121.5|734121.5|36
1621608770000|2021-05-21 14:52:50|735122.3|734122.3|735105.7|734105.7|735147.8|734147.8|735103.8|734103.8|32
1621608780000|2021-05-21 14:53:00|735108.5|734108.5|735122.5|734122.5|735122.5|734122.5|735083.6|734083.6|31
1621608790000|2021-05-21 14:53:10|735118.6|734118.6|735122.1|734122.1|735126|734126|735110.1|734110.1|25
1621608800000|2021-05-21 14:53:20|735120.8|734120.8|735192.3|734192.3|735192.3|734192.3|735111.7|734111.7|31
1621608810000|2021-05-21 14:53:30|735203.5|734203.5|735147.7|734147.7|735228.6|734228.6|735147.7|734147.7|32
1621608820000|2021-05-21 14:53:40|735148.5|734148.5|735162.1|734162.1|735164.1|734164.1|735127.3|734127.3|32
1621608830000|2021-05-21 14:53:50|735154.2|734154.2|735146.6|734146.6|735163.7|734163.7|735133.5|734133.5|30
1621608840000|2021-05-21 14:54:00|735159.2|734159.2|735189.4|734189.4|735189.4|734189.4|735153.5|734153.5|29
1621608850000|2021-05-21 14:54:10|735192.4|734192.4|735181.3|734181.3|735203.6|734203.6|735176.5|734176.5|33
1621608860000|2021-05-21 14:54:20|735181.4|734181.4|735108|734108|735203.9|734203.9|735100.7|734100.7|33
1621608870000|2021-05-21 14:54:30|735111.7|734111.7|735113|734113|735125.5|734125.5|735103.2|734103.2|28
1621608880000|2021-05-21 14:54:40|735105.9|734105.9|735144.8|734144.8|735155.7|734155.7|735099.3|734099.3|30
1621608890000|2021-05-21 14:54:50|735148.5|734148.5|735125.8|734125.8|735174.7|734174.7|735125.8|734125.8|28
1621608900000|2021-05-21 14:55:00|735128.5|734128.5|735054.3|734054.3|735134.8|734134.8|735042.8|734042.8|29
1621608910000|2021-05-21 14:55:10|735053.9|734053.9|735056.1|734056.1|735058.9|734058.9|735038.1|734038.1|31
1621608920000|2021-05-21 14:55:20|735057.1|734057.1|735061.3|734061.3|735069.8|734069.8|735051.9|734051.9|31
1621608930000|2021-05-21 14:55:30|735062.1|734062.1|735015.3|734015.3|735090.2|734090.2|735015.3|734015.3|34
1621608940000|2021-05-21 14:55:40|735018.8|734018.8|734956.8|733956.8|735018.8|734018.8|734925.4|733925.4|35
1621608950000|2021-05-21 14:55:50|734955.8|733955.8|734985.3|733985.3|735003.4|734003.4|734955.8|733955.8|33
1621608960000|2021-05-21 14:56:00|734984.8|733984.8|735011.5|734011.5|735023.9|734023.9|734979.8|733979.8|28
1621608970000|2021-05-21 14:56:10|735019.8|734019.8|735017.4|734017.4|735026.2|734026.2|735009.5|734009.5|27
1621608980000|2021-05-21 14:56:20|735017.6|734017.6|735041.9|734041.9|735080|734080|735016.2|734016.2|39
1621608990000|2021-05-21 14:56:30|735042.8|734042.8|735045.6|734045.6|735079.8|734079.8|735022.5|734022.5|38
1621609000000|2021-05-21 14:56:40|735047.6|734047.6|735055.7|734055.7|735057.4|734057.4|735017.1|734017.1|35
1621609010000|2021-05-21 14:56:50|735058.7|734058.7|735050.5|734050.5|735547.5|734071.9|735028.3|733547.5|33
1621609020000|2021-05-21 14:57:00|735068.7|734068.7|735139.1|734139.1|735153|734153|735068.7|734068.7|35
1621609030000|2021-05-21 14:57:10|735132.6|734132.6|735175.6|734175.6|735175.6|734175.6|735132.6|734132.6|32
1621609040000|2021-05-21 14:57:20|735178.6|734178.6|735212.9|734212.9|735227.7|734227.7|735177.1|734177.1|34
1621609050000|2021-05-21 14:57:30|735212|734212|735181.1|734181.1|735244|734244|735177.2|734177.2|28
1621609060000|2021-05-21 14:57:40|735181.8|734181.8|735150.7|734150.7|735647.5|734190.3|735133.6|733647.5|35
1621609070000|2021-05-21 14:57:50|735145.6|734145.6|735036.6|734036.6|735151.5|734151.5|735027.3|734027.3|35
1621609080000|2021-05-21 14:58:00|735033.8|734033.8|734988.3|733988.3|735038.2|734038.2|734986|733986|35
1621609090000|2021-05-21 14:58:10|734987.1|733987.1|735029.8|734029.8|735517.9|734036.1|734985.5|733503.3|37
1621609100000|2021-05-21 14:58:20|735029|734029|735026.9|734026.9|735034.6|734034.6|735015.8|734015.8|31
1621609110000|2021-05-21 14:58:30|735028.1|734028.1|735021.9|734021.9|735028.1|734028.1|735020.1|734020.1|25
1621609120000|2021-05-21 14:58:40|735023.2|734023.2|735030|734030|735542|734048.1|735023.2|733537.8|34
1621609130000|2021-05-21 14:58:50|735036.1|734036.1|735023.1|734023.1|735036.1|734036.1|735023.1|734023.1|33
1621609140000|2021-05-21 14:59:00|735025.2|734025.2|735002.9|734002.9|735025.2|734025.2|734988.2|733988.2|33
1621609150000|2021-05-21 14:59:10|734994.1|733994.1|735021.3|734021.3|735031|734031|734994.1|733994.1|28
1621609160000|2021-05-21 14:59:20|735020.8|734020.8|734916.4|733916.4|735021.3|734021.3|734909.7|733909.7|30
1621609170000|2021-05-21 14:59:30|734919.1|733919.1|734937.3|733937.3|734948.5|733948.5|734915.4|733915.4|33
1621609180000|2021-05-21 14:59:40|734951.2|733951.2|734958.9|733958.9|734967.4|733967.4|734945.1|733945.1|27
1621609190000|2021-05-21 14:59:50|734958|733958|734988.5|733988.5|734992.4|733992.4|734958|733958|23
1621609200000|2021-05-21 15:00:00|735498.9|733498.9|735058.3|734058.3|735498.9|734058.3|735023.4|733487.7|33
1621609210000|2021-05-21 15:00:10|735067|734067|734956.4|733956.4|735481.5|734067|734952.3|733481.5|39
1621609220000|2021-05-21 15:00:20|734957.3|733957.3|734965.5|733965.5|734968.8|733968.8|734955.8|733955.8|33
1621609230000|2021-05-21 15:00:30|734966.5|733966.5|734863.7|733863.7|734966.5|733966.5|734845|733845|29
1621609240000|2021-05-21 15:00:40|734863.3|733863.3|734914.9|733914.9|734928.3|733928.3|734848|733848|37
1621609250000|2021-05-21 15:00:50|734912.7|733912.7|734906.5|733906.5|734927.5|733927.5|734902.9|733902.9|33
1621609260000|2021-05-21 15:01:00|734911.4|733911.4|734906.4|733906.4|734912.5|733912.5|734900.8|733900.8|22
1621609270000|2021-05-21 15:01:10|734903.8|733903.8|734906.1|733906.1|734916|733916|734873.5|733873.5|29
1621609280000|2021-05-21 15:01:20|734901.3|733901.3|734947.7|733947.7|734947.7|733947.7|734901.3|733901.3|35
1621609290000|2021-05-21 15:01:30|734946.8|733946.8|734956.1|733956.1|734965.9|733965.9|734941.6|733941.6|27
1621609300000|2021-05-21 15:01:40|734974.6|733974.6|735039.8|734039.8|735039.8|734039.8|734947.2|733947.2|36
1621609310000|2021-05-21 15:01:50|735034.6|734034.6|735500.3|733500.3|735506.5|734046.4|735013.4|733500.3|29
1621609320000|2021-05-21 15:02:00|735498.4|733498.4|734984.3|733984.3|735498.5|733993.9|734976.6|733486.6|37
1621609330000|2021-05-21 15:02:10|734985.8|733985.8|735058.3|734058.3|735066.1|734066.1|734981.3|733981.3|33
1621609340000|2021-05-21 15:02:20|735054.4|734054.4|735087.6|734087.6|735094.9|734094.9|735054.4|734054.4|31
1621609350000|2021-05-21 15:02:30|735069.4|734069.4|735072.8|734072.8|735076.2|734076.2|735045.5|734045.5|25
1621609360000|2021-05-21 15:02:40|735073.2|734073.2|735012.1|734012.1|735078|734078|734979.5|733979.5|34
1621609370000|2021-05-21 15:02:50|735015.2|734015.2|735007.8|734007.8|735502|734030|734986.8|733488.4|37
1621609380000|2021-05-21 15:03:00|735012.7|734012.7|735028.4|734028.4|735529.7|734029.5|735001.2|733510.6|39
1621609390000|2021-05-21 15:03:10|735026.1|734026.1|735027.6|734027.6|735066.1|734066.1|735005|734005|32
1621609400000|2021-05-21 15:03:20|735023.7|734023.7|735002.9|734002.9|735491.4|734043.6|734969.5|733491.4|31
1621609410000|2021-05-21 15:03:30|735003.5|734003.5|735031|734031|735037.3|734037.3|734997.5|733997.5|33
1621609420000|2021-05-21 15:03:40|735028.5|734028.5|734991.4|733991.4|735545.5|734043.8|734971.9|733489.5|36
1621609430000|2021-05-21 15:03:50|735001.7|734001.7|734972.6|733972.6|735001.7|734001.7|734966.4|733966.4|31
1621609440000|2021-05-21 15:04:00|734976.5|733976.5|734971.9|733971.9|734979.4|733979.4|734967.6|733967.6|18
1621609450000|2021-05-21 15:04:10|734973.7|733973.7|734991.1|733991.1|735010.6|734010.6|734972|733972|28
1621609460000|2021-05-21 15:04:20|734977.5|733977.5|734968.2|733968.2|734993.4|733993.4|734940.8|733940.8|32
1621609470000|2021-05-21 15:04:30|734962.3|733962.3|734980.8|733980.8|735467.8|733985.1|734951.9|733461.8|31
1621609480000|2021-05-21 15:04:40|734977.9|733977.9|735494|733494|735498.9|733990.3|734977.9|733482.9|29
1621609490000|2021-05-21 15:04:50|735494.7|733494.7|734991.8|733991.8|735494.7|734003.8|734975.2|733482.1|26
1621609500000|2021-05-21 15:05:00|734996|733996|734963.1|733963.1|734996|733996|734950.4|733950.4|31
1621609510000|2021-05-21 15:05:10|734960.7|733960.7|734972.5|733972.5|734985.7|733985.7|734958.2|733958.2|26
1621609520000|2021-05-21 15:05:20|734966.9|733966.9|734963.2|733963.2|734977|733977|734963.2|733963.2|24
1621609530000|2021-05-21 15:05:30|734972.5|733972.5|734944|733944|734972.5|733972.5|734929.1|733929.1|34
1621609540000|2021-05-21 15:05:40|734943.4|733943.4|734943.7|733943.7|734947.9|733947.9|734940.8|733940.8|20
1621609550000|2021-05-21 15:05:50|734943.9|733943.9|734930.4|733930.4|734945|733945|734929.6|733929.6|14
1621609560000|2021-05-21 15:06:00|734931.3|733931.3|734944.6|733944.6|734944.9|733944.9|734931.2|733931.2|19
1621609570000|2021-05-21 15:06:10|734944.9|733944.9|735369.3|733369.3|735372.6|733948.6|734863|733369.3|30
1621609580000|2021-05-21 15:06:20|735370.6|733370.6|734867.5|733867.5|735382.5|733869.2|734864.5|733370.4|27
1621609590000|2021-05-21 15:06:30|734866.3|733866.3|734862.9|733862.9|734877.6|733877.6|734862.9|733862.9|21
1621609600000|2021-05-21 15:06:40|734863.2|733863.2|734854.6|733854.6|734863.2|733863.2|734844.3|733844.3|26
1621609610000|2021-05-21 15:06:50|734854|733854|734846.4|733846.4|734857.2|733857.2|734845.1|733845.1|21
1621609620000|2021-05-21 15:07:00|734854.6|733854.6|734872.3|733872.3|734886.2|733886.2|734848.3|733848.3|31
1621609630000|2021-05-21 15:07:10|734869.6|733869.6|734873.3|733873.3|734892.5|733892.5|734867.4|733867.4|25
1621609640000|2021-05-21 15:07:20|734879.8|733879.8|734886.9|733886.9|734888.6|733888.6|734855|733855|36
1621609650000|2021-05-21 15:07:30|734887.7|733887.7|734919.7|733919.7|734919.7|733919.7|734885.7|733885.7|31
1621609660000|2021-05-21 15:07:40|734909.3|733909.3|734916.9|733916.9|734924.5|733924.5|734907.7|733907.7|28
1621609670000|2021-05-21 15:07:50|734918.1|733918.1|734964.9|733964.9|734971.1|733971.1|734918.1|733918.1|29
1621609680000|2021-05-21 15:08:00|734955.4|733955.4|734959.1|733959.1|734962|733962|734952.4|733952.4|26
1621609690000|2021-05-21 15:08:10|734962|733962|734998.1|733998.1|735018.7|734018.7|734962|733962|34
1621609700000|2021-05-21 15:08:20|734993.5|733993.5|734963.8|733963.8|735006.2|734006.2|734957.3|733957.3|22
1621609710000|2021-05-21 15:08:30|734961.7|733961.7|734936.9|733936.9|734961.7|733961.7|734919.3|733919.3|29
1621609720000|2021-05-21 15:08:40|734944.1|733944.1|734915.4|733915.4|734944.1|733944.1|734908.2|733908.2|27
1621609730000|2021-05-21 15:08:50|734928.7|733928.7|734924.2|733924.2|734929.9|733929.9|734910.8|733910.8|25
1621609740000|2021-05-21 15:09:00|734925.6|733925.6|734902.4|733902.4|734925.6|733925.6|734891.3|733891.3|31
1621609750000|2021-05-21 15:09:10|734901.5|733901.5|734915.4|733915.4|734922.5|733922.5|734901.5|733901.5|24
1621609760000|2021-05-21 15:09:20|734915.9|733915.9|735440.1|733440.1|735441.3|733951.2|734915.9|733420.5|22
1621609770000|2021-05-21 15:09:30|735439.2|733439.2|734953.8|733953.8|735444.7|733959.3|734912.8|733439.2|31
1621609780000|2021-05-21 15:09:40|734954.3|733954.3|734920.4|733920.4|734954.3|733954.3|734896.4|733896.4|27
1621609790000|2021-05-21 15:09:50|734923.2|733923.2|734915.2|733915.2|735398.1|733925.1|734894.6|733374|28
1621609800000|2021-05-21 15:10:00|734908.7|733908.7|734936.5|733936.5|734998.3|733998.3|734908.7|733908.7|30
1621609810000|2021-05-21 15:10:10|734937.9|733937.9|734966.8|733966.8|734973.9|733973.9|734933.9|733933.9|25
1621609820000|2021-05-21 15:10:20|734954.8|733954.8|734937.4|733937.4|734956.7|733956.7|734930.9|733930.9|30
1621609830000|2021-05-21 15:10:30|734936.2|733936.2|734949.9|733949.9|734949.9|733949.9|734936.2|733936.2|26
1621609840000|2021-05-21 15:10:40|734946.3|733946.3|734946.5|733946.5|734953.8|733953.8|734935.8|733935.8|26
1621609850000|2021-05-21 15:10:50|734940.7|733940.7|734950.8|733950.8|734962.6|733962.6|734940.7|733940.7|21
1621609860000|2021-05-21 15:11:00|734946|733946|734936.7|733936.7|734953|733953|734933.1|733933.1|29
1621609870000|2021-05-21 15:11:10|734935.5|733935.5|734937.8|733937.8|734941.3|733941.3|734933|733933|20
1621609880000|2021-05-21 15:11:20|734938.4|733938.4|734942.5|733942.5|734942.5|733942.5|734935.3|733935.3|18
1621609890000|2021-05-21 15:11:30|734938.5|733938.5|734939.3|733939.3|734942.1|733942.1|734916.9|733916.9|22
1621609900000|2021-05-21 15:11:40|734934.9|733934.9|734942.1|733942.1|734962|733962|734933.1|733933.1|28
1621609910000|2021-05-21 15:11:50|734948.1|733948.1|734918.4|733918.4|734948.1|733948.1|734918.4|733918.4|23
1621609920000|2021-05-21 15:12:00|734919.8|733919.8|734907.3|733907.3|734929.2|733929.2|734893.9|733893.9|25
1621609930000|2021-05-21 15:12:10|734905.1|733905.1|734905.9|733905.9|734919.4|733919.4|734901|733901|18
1621609940000|2021-05-21 15:12:20|734905.4|733905.4|734899.8|733899.8|734913.5|733913.5|734890.3|733890.3|20
1621609950000|2021-05-21 15:12:30|734905.2|733905.2|734897.8|733897.8|734924.3|733924.3|734897.8|733897.8|22
1621609960000|2021-05-21 15:12:40|734900.5|733900.5|734908|733908|734910.8|733910.8|734900.5|733900.5|12
1621609970000|2021-05-21 15:12:50|734907.3|733907.3|734911.2|733911.2|734930.2|733930.2|734900.8|733900.8|21
1621609980000|2021-05-21 15:13:00|734926.3|733926.3|734915.8|733915.8|734938|733938|734912.3|733912.3|24
1621609990000|2021-05-21 15:13:10|734918.8|733918.8|734945.6|733945.6|734980.1|733980.1|734914.8|733914.8|29
1621610000000|2021-05-21 15:13:20|734965|733965|734965.5|733965.5|734985.6|733985.6|734958.3|733958.3|22
1621610010000|2021-05-21 15:13:30|734956.7|733956.7|734958.2|733958.2|734973.9|733973.9|734956.7|733956.7|16
1621610020000|2021-05-21 15:13:40|734952.1|733952.1|734933.8|733933.8|734955.8|733955.8|734933.8|733933.8|33
1621610030000|2021-05-21 15:13:50|734934.3|733934.3|734939.4|733939.4|734941.4|733941.4|734926.6|733926.6|24
1621610040000|2021-05-21 15:14:00|734950.1|733950.1|734914.1|733914.1|734950.1|733950.1|734909.4|733909.4|25
1621610050000|2021-05-21 15:14:10|734909.9|733909.9|734927.2|733927.2|734932.5|733932.5|734909.9|733909.9|30
1621610060000|2021-05-21 15:14:20|734927.8|733927.8|734907.6|733907.6|734928.5|733928.5|734900.8|733900.8|35
1621610070000|2021-05-21 15:14:30|734901.6|733901.6|734848.9|733848.9|734912.9|733912.9|734844.1|733844.1|33
1621610080000|2021-05-21 15:14:40|734856.6|733856.6|734869.7|733869.7|734882.9|733882.9|734848.1|733848.1|35
1621610090000|2021-05-21 15:14:50|734847.8|733847.8|734874.3|733874.3|734893.5|733893.5|734840.3|733840.3|32
1621610100000|2021-05-21 15:15:00|734879.2|733879.2|734898.5|733898.5|734907.5|733907.5|734872.2|733872.2|33
1621610110000|2021-05-21 15:15:10|734898|733898|734898.9|733898.9|734923.6|733923.6|734891.3|733891.3|30
1621610120000|2021-05-21 15:15:20|734902.9|733902.9|734913.6|733913.6|734913.6|733913.6|734889.5|733889.5|29
1621610130000|2021-05-21 15:15:30|734914|733914|734934|733934|734941.5|733941.5|734894.2|733894.2|28
1621610140000|2021-05-21 15:15:40|734933.3|733933.3|734931.6|733931.6|734936.3|733936.3|734912.2|733912.2|23
1621610150000|2021-05-21 15:15:50|734933.4|733933.4|734929.3|733929.3|734961.2|733961.2|734926.2|733926.2|25
1621610160000|2021-05-21 15:16:00|734929.7|733929.7|734927.3|733927.3|734932.9|733932.9|734899|733899|23
1621610170000|2021-05-21 15:16:10|734929|733929|734958.4|733958.4|734980.5|733980.5|734920|733920|29
1621610180000|2021-05-21 15:16:20|734960.5|733960.5|734953.4|733953.4|734960.5|733960.5|734950.6|733950.6|17
1621610190000|2021-05-21 15:16:30|734957|733957|734927.8|733927.8|735441.6|733966.2|734927|733431.4|20
1621610200000|2021-05-21 15:16:40|734929.9|733929.9|734946|733946|734946|733946|734929.9|733929.9|22
1621610210000|2021-05-21 15:16:50|734964.1|733964.1|734951.2|733951.2|734966.2|733966.2|734929|733929|20
1621610220000|2021-05-21 15:17:00|734948.6|733948.6|734962|733962|734980.6|733980.6|734945.8|733945.8|25
1621610230000|2021-05-21 15:17:10|734964.2|733964.2|734977.4|733977.4|734980.3|733980.3|734961.1|733961.1|20
1621610240000|2021-05-21 15:17:20|734977.6|733977.6|734974.9|733974.9|734984.3|733984.3|734970.8|733970.8|17
1621610250000|2021-05-21 15:17:30|734975.9|733975.9|734977|733977|734982.4|733982.4|734962.4|733962.4|26
1621610260000|2021-05-21 15:17:40|734974.9|733974.9|734977.8|733977.8|734980.6|733980.6|734969.2|733969.2|18
1621610270000|2021-05-21 15:17:50|734973.4|733973.4|734967.2|733967.2|734979.6|733979.6|734966.2|733966.2|31
1621610280000|2021-05-21 15:18:00|734971.9|733971.9|734942.8|733942.8|734973.7|733973.7|734942.6|733942.6|27
1621610290000|2021-05-21 15:18:10|734940.5|733940.5|734927.8|733927.8|734944.4|733944.4|734927.8|733927.8|20
1621610300000|2021-05-21 15:18:20|734925.9|733925.9|734955.5|733955.5|734971.8|733971.8|734922.8|733922.8|23
1621610310000|2021-05-21 15:18:30|734949|733949|734946.3|733946.3|734977.9|733977.9|734931|733931|29
1621610320000|2021-05-21 15:18:40|734949.8|733949.8|734953.7|733953.7|734958.6|733958.6|734941.2|733941.2|27
1621610330000|2021-05-21 15:18:50|734955.9|733955.9|734956.3|733956.3|734962.8|733962.8|734954.3|733954.3|26
1621610340000|2021-05-21 15:19:00|734958.5|733958.5|734930.4|733930.4|734960.4|733960.4|734921|733921|25
1621610350000|2021-05-21 15:19:10|734929.6|733929.6|734935.1|733935.1|734936.5|733936.5|734907.8|733907.8|24
1621610360000|2021-05-21 15:19:20|734934.9|733934.9|734927|733927|734934.9|733934.9|734895|733895|15
1621610370000|2021-05-21 15:19:30|734927.7|733927.7|734907.8|733907.8|734930.1|733930.1|734901.3|733901.3|24
1621610380000|2021-05-21 15:19:40|734904.9|733904.9|734922|733922|734925.9|733925.9|734899.4|733899.4|21
1621610390000|2021-05-21 15:19:50|734924|733924|734906.9|733906.9|734933|733933|734903|733903|22
1621610400000|2021-05-21 15:20:00|734907.4|733907.4|734928.3|733928.3|734935|733935|734906.5|733906.5|26
1621610410000|2021-05-21 15:20:10|734932.7|733932.7|734929.5|733929.5|734933.4|733933.4|734928|733928|17
1621610420000|2021-05-21 15:20:20|734929.2|733929.2|734928|733928|734932.6|733932.6|734927.6|733927.6|12
1621610430000|2021-05-21 15:20:30|734927.6|733927.6|734937.1|733937.1|734937.1|733937.1|734924.6|733924.6|20
1621610440000|2021-05-21 15:20:40|734936.6|733936.6|734934.3|733934.3|734938.2|733938.2|734931.5|733931.5|26
1621610450000|2021-05-21 15:20:50|734934.4|733934.4|734927.7|733927.7|734934.4|733934.4|734927.7|733927.7|15
1621610460000|2021-05-21 15:21:00|734932.6|733932.6|734930|733930|734933.5|733933.5|734930|733930|10
1621610470000|2021-05-21 15:21:10|734931.6|733931.6|734958.3|733958.3|734968.8|733968.8|734927.6|733927.6|20
1621610480000|2021-05-21 15:21:20|734971.2|733971.2|735035.8|734035.8|735035.8|734035.8|734957.4|733957.4|29
1621610490000|2021-05-21 15:21:30|735036.3|734036.3|735023.3|734023.3|735036.3|734036.3|735018.6|734018.6|27
1621610500000|2021-05-21 15:21:40|735023.5|734023.5|735001.9|734001.9|735023.7|734023.7|735001.9|734001.9|24
1621610510000|2021-05-21 15:21:50|735007.6|734007.6|735019.2|734019.2|735035.6|734035.6|734982.9|733982.9|29
1621610520000|2021-05-21 15:22:00|735006.2|734006.2|735019.5|734019.5|735031.7|734031.7|735006.2|734006.2|25
1621610530000|2021-05-21 15:22:10|735016.9|734016.9|735020.4|734020.4|735029.5|734029.5|735011.3|734011.3|24
1621610540000|2021-05-21 15:22:20|735022.8|734022.8|735026|734026|735046|734046|734998.4|733998.4|31
1621610550000|2021-05-21 15:22:30|735036.8|734036.8|735041.2|734041.2|735041.2|734041.2|735027.8|734027.8|21
1621610560000|2021-05-21 15:22:40|735042|734042|735117.6|734117.6|735130|734130|735032.2|734032.2|27
1621610570000|2021-05-21 15:22:50|735108.4|734108.4|735105.2|734105.2|735135.1|734135.1|735105.2|734105.2|25
1621610580000|2021-05-21 15:23:00|735117.2|734117.2|735116.4|734116.4|735127.6|734127.6|735114.3|734114.3|25
1621610590000|2021-05-21 15:23:10|735115.3|734115.3|735105.5|734105.5|735120|734120|735105.5|734105.5|15
1621610600000|2021-05-21 15:23:20|735602|733602|735615|733615|735616.5|733616.5|735602|733602|15
1621610610000|2021-05-21 15:23:30|735614.5|733614.5|735116.4|734116.4|735616.4|734128.4|735083.1|733611.5|22
1621610620000|2021-05-21 15:23:40|735111|734111|735111.9|734111.9|735114.7|734114.7|735108.9|734108.9|18
1621610630000|2021-05-21 15:23:50|735110.5|734110.5|735116.6|734116.6|735116.6|734116.6|735109.3|734109.3|14
1621610640000|2021-05-21 15:24:00|735118.5|734118.5|735108.8|734108.8|735118.8|734118.8|735094.1|734094.1|20
1621610650000|2021-05-21 15:24:10|735109.4|734109.4|735107.3|734107.3|735118|734118|735099.1|734099.1|22
1621610660000|2021-05-21 15:24:20|735106.8|734106.8|735110|734110|735119.5|734119.5|735105.5|734105.5|14
1621610670000|2021-05-21 15:24:30|735104|734104|735104.7|734104.7|735119.5|734119.5|735101.3|734101.3|27
1621610680000|2021-05-21 15:24:40|735099.9|734099.9|735103|734103|735104.2|734104.2|735099.9|734099.9|22
1621610690000|2021-05-21 15:24:50|735102|734102|735106.1|734106.1|735113.2|734113.2|735101.3|734101.3|24
1621610700000|2021-05-21 15:25:00|735105.4|734105.4|735079.3|734079.3|735109|734109|735071.9|734071.9|33
1621610710000|2021-05-21 15:25:10|735029.2|734029.2|734993.9|733993.9|735032.6|734032.6|734982.9|733982.9|34
1621610720000|2021-05-21 15:25:20|734982.5|733982.5|734989.6|733989.6|735006.3|734006.3|734976.5|733976.5|21
1621610730000|2021-05-21 15:25:30|734991|733991|734949.2|733949.2|734992.5|733992.5|734943|733943|31
1621610740000|2021-05-21 15:25:40|734952.4|733952.4|734985.7|733985.7|735002|734002|734942.3|733942.3|29
1621610750000|2021-05-21 15:25:50|734994|733994|735032.3|734032.3|735056.8|734056.8|734983.2|733983.2|29
1621610760000|2021-05-21 15:26:00|735025.6|734025.6|735070|734070|735569.5|734084.3|735025.6|733560.3|32
1621610770000|2021-05-21 15:26:10|735070.8|734070.8|735068.3|734068.3|735597.1|734081.7|735042.5|733575.6|32
1621610780000|2021-05-21 15:26:20|735066|734066|735069.4|734069.4|735561.9|734089.8|735024.6|733530.3|38
1621610790000|2021-05-21 15:26:30|735063|734063|735068|734068|735073.6|734073.6|735054|734054|29
1621610800000|2021-05-21 15:26:40|735069.1|734069.1|735069|734069|735595.8|734120|735055.3|733595.3|32
1621610810000|2021-05-21 15:26:50|735077.6|734077.6|735108.9|734108.9|735113.2|734113.2|735073.9|734073.9|29
1621610820000|2021-05-21 15:27:00|735113.7|734113.7|735116.8|734116.8|735138.8|734138.8|735100.8|734100.8|35
1621610830000|2021-05-21 15:27:10|735113.8|734113.8|735121|734121|735135.1|734135.1|735101.9|734101.9|29
1621610840000|2021-05-21 15:27:20|735120.8|734120.8|735121.2|734121.2|735125.5|734125.5|735110.4|734110.4|30
1621610850000|2021-05-21 15:27:30|735119.8|734119.8|735125.8|734125.8|735139.1|734139.1|735115.7|734115.7|29
1621610860000|2021-05-21 15:27:40|735123|734123|735108.8|734108.8|735146.8|734146.8|735108.5|734108.5|37
1621610870000|2021-05-21 15:27:50|735114.6|734114.6|735110.4|734110.4|735141.1|734141.1|735104.3|734104.3|36
1621610880000|2021-05-21 15:28:00|735106.8|734106.8|735147|734147|735153.5|734153.5|735106.8|734106.8|36
1621610890000|2021-05-21 15:28:10|735139|734139|735165.7|734165.7|735165.7|734165.7|735134.4|734134.4|37
1621610900000|2021-05-21 15:28:20|735156.5|734156.5|735148.7|734148.7|735168.2|734168.2|735145.9|734145.9|35
1621610910000|2021-05-21 15:28:30|735144.5|734144.5|735172|734172|735225.5|734225.5|735144.5|734144.5|34
1621610920000|2021-05-21 15:28:40|735178|734178|735173.4|734173.4|735187.2|734187.2|735161.8|734161.8|34
1621610930000|2021-05-21 15:28:50|735165.4|734165.4|735217.2|734217.2|735219|734219|735157.2|734157.2|31
1621610940000|2021-05-21 15:29:00|735216.7|734216.7|735153.3|734153.3|735217.2|734217.2|735134.2|734134.2|38
1621610950000|2021-05-21 15:29:10|735152.5|734152.5|735163.8|734163.8|735186.7|734186.7|735137.1|734137.1|35
1621610960000|2021-05-21 15:29:20|735151.1|734151.1|735129.4|734129.4|735161.9|734161.9|735107.1|734107.1|31
1621610970000|2021-05-21 15:29:30|735116.8|734116.8|735591.9|733591.9|735612.4|734133.8|735102.5|733582.5|31
1621610980000|2021-05-21 15:29:40|735592.5|733592.5|735075|734075|735613.1|734086.7|735066.1|733585.7|28
1621610990000|2021-05-21 15:29:50|735080.5|734080.5|735072.1|734072.1|735086.4|734086.4|735061.4|734061.4|26
1621611000000|2021-05-21 15:30:00|735070.5|734070.5|735164.7|734164.7|735184.2|734184.2|735070.5|734070.5|34
1621611010000|2021-05-21 15:30:10|735175.5|734175.5|735133.4|734133.4|735175.5|734175.5|735119.8|734119.8|36
1621611020000|2021-05-21 15:30:20|735139|734139|735176.5|734176.5|735186.8|734186.8|735122.1|734122.1|31
1621611030000|2021-05-21 15:30:30|735175.6|734175.6|735166.3|734166.3|735188.2|734188.2|735146|734146|26
1621611040000|2021-05-21 15:30:40|735167.3|734167.3|735141.7|734141.7|735167.3|734167.3|735122.7|734122.7|29
1621611050000|2021-05-21 15:30:50|735141.1|734141.1|735130.8|734130.8|735188.9|734188.9|735130.8|734130.8|33
1621611060000|2021-05-21 15:31:00|735140.9|734140.9|735139.5|734139.5|735168.9|734168.9|735126.6|734126.6|32
1621611070000|2021-05-21 15:31:10|735138.5|734138.5|735129|734129|735162.8|734162.8|735123.8|734123.8|27
1621611080000|2021-05-21 15:31:20|735131.3|734131.3|735123.1|734123.1|735147.9|734147.9|735065.3|734065.3|35
1621611090000|2021-05-21 15:31:30|735120.5|734120.5|735135.6|734135.6|735159.3|734159.3|735100.7|734100.7|25
1621611100000|2021-05-21 15:31:40|735145.3|734145.3|735098|734098|735157.1|734157.1|735098|734098|30
1621611110000|2021-05-21 15:31:50|735114.5|734114.5|735099.5|734099.5|735127.1|734127.1|735095.3|734095.3|21
1621611120000|2021-05-21 15:32:00|735099.1|734099.1|735091.9|734091.9|735119.3|734119.3|735077.8|734077.8|28
1621611130000|2021-05-21 15:32:10|735091|734091|735087|734087|735094.3|734094.3|735072.1|734072.1|26
1621611140000|2021-05-21 15:32:20|735077.2|734077.2|735112.7|734112.7|735122.8|734122.8|735075.4|734075.4|32
1621611150000|2021-05-21 15:32:30|735110.6|734110.6|735107.1|734107.1|735122.7|734122.7|735098.8|734098.8|26
1621611160000|2021-05-21 15:32:40|735107.4|734107.4|735081.8|734081.8|735112.1|734112.1|735065.5|734065.5|27
1621611170000|2021-05-21 15:32:50|735077.5|734077.5|735089.5|734089.5|735092.7|734092.7|735074.7|734074.7|25
1621611180000|2021-05-21 15:33:00|735089.1|734089.1|734973.2|733973.2|735089.1|734089.1|734957.8|733957.8|35
1621611190000|2021-05-21 15:33:10|734977.4|733977.4|735037|734037|735041.3|734041.3|734976|733976|33
1621611200000|2021-05-21 15:33:20|735047|734047|735066.2|734066.2|735075.6|734075.6|735044.5|734044.5|28
1621611210000|2021-05-21 15:33:30|735067.3|734067.3|735064.9|734064.9|735105.5|734105.5|735048.8|734048.8|28
1621611220000|2021-05-21 15:33:40|735065.8|734065.8|735045.1|734045.1|735068.4|734068.4|735041.8|734041.8|29
1621611230000|2021-05-21 15:33:50|735054.1|734054.1|734943.4|733943.4|735075.5|734075.5|734943.4|733943.4|29
1621611240000|2021-05-21 15:34:00|734944.2|733944.2|734937.8|733937.8|734954.4|733954.4|734934.5|733934.5|25
1621611250000|2021-05-21 15:34:10|734938.9|733938.9|734939.9|733939.9|734951|733951|734935.2|733935.2|25
1621611260000|2021-05-21 15:34:20|734949.8|733949.8|734969.3|733969.3|734976.5|733976.5|734938|733938|26
1621611270000|2021-05-21 15:34:30|734967.5|733967.5|734979.6|733979.6|735044.8|734044.8|734966.4|733966.4|26
1621611280000|2021-05-21 15:34:40|734981.8|733981.8|734966|733966|734984.3|733984.3|734953.2|733953.2|30
1621611290000|2021-05-21 15:34:50|734967.8|733967.8|734962.6|733962.6|734975.3|733975.3|734957|733957|26
1621611300000|2021-05-21 15:35:00|734961.4|733961.4|734956.9|733956.9|734964.3|733964.3|734947.6|733947.6|29
1621611310000|2021-05-21 15:35:10|734957.3|733957.3|734905.2|733905.2|734957.3|733957.3|734905.2|733905.2|18
1621611320000|2021-05-21 15:35:20|734908.3|733908.3|734906.5|733906.5|734917.8|733917.8|734906.2|733906.2|24
1621611330000|2021-05-21 15:35:30|734907.2|733907.2|734909|733909|734910|733910|734906.3|733906.3|13
1621611340000|2021-05-21 15:35:40|734908.1|733908.1|734900.5|733900.5|734912.1|733912.1|734886.6|733886.6|21
1621611350000|2021-05-21 15:35:50|734902|733902|734904.3|733904.3|734917.3|733917.3|734902|733902|19
1621611360000|2021-05-21 15:36:00|734907.6|733907.6|734966.9|733966.9|734977.7|733977.7|734907.6|733907.6|23
1621611370000|2021-05-21 15:36:10|734967|733967|734967.1|733967.1|734969.4|733969.4|734960.9|733960.9|20
1621611380000|2021-05-21 15:36:20|734966.2|733966.2|734981|733981|734988.7|733988.7|734966|733966|24
1621611390000|2021-05-21 15:36:30|734979.5|733979.5|734978.4|733978.4|734991|733991|734970.6|733970.6|34
1621611400000|2021-05-21 15:36:40|734976.5|733976.5|734975.8|733975.8|735011.3|734011.3|734972.1|733972.1|36
1621611410000|2021-05-21 15:36:50|734973.6|733973.6|734980.6|733980.6|734980.8|733980.8|734971.7|733971.7|23
1621611420000|2021-05-21 15:37:00|734978.8|733978.8|734943.7|733943.7|734987.5|733987.5|734938|733938|31
1621611430000|2021-05-21 15:37:10|734958.5|733958.5|734996.3|733996.3|734997.1|733997.1|734936.3|733936.3|34
1621611440000|2021-05-21 15:37:20|734988|733988|734961.8|733961.8|734992.8|733992.8|734960.8|733960.8|24
1621611450000|2021-05-21 15:37:30|734962.8|733962.8|734973.4|733973.4|734980.5|733980.5|734956.1|733956.1|18
1621611460000|2021-05-21 15:37:40|734975.1|733975.1|734972.5|733972.5|734986.5|733986.5|734970|733970|26
1621611470000|2021-05-21 15:37:50|734968.6|733968.6|734981.8|733981.8|735002.2|734002.2|734968.6|733968.6|20
1621611480000|2021-05-21 15:38:00|734971.9|733971.9|735015.5|734015.5|735121.6|734121.6|734971.9|733971.9|39
1621611490000|2021-05-21 15:38:10|735015.6|734015.6|735023.5|734023.5|735047|734047|735009.1|734009.1|34
1621611500000|2021-05-21 15:38:20|735022.7|734022.7|735039.2|734039.2|735047.2|734047.2|735018.5|734018.5|36
1621611510000|2021-05-21 15:38:30|735038.7|734038.7|735036.1|734036.1|735042.3|734042.3|735027.6|734027.6|29
1621611520000|2021-05-21 15:38:40|735038.3|734038.3|735095.6|734095.6|735117|734117|735037.9|734037.9|30
1621611530000|2021-05-21 15:38:50|735098.8|734098.8|735112.7|734112.7|735114.1|734114.1|735095.1|734095.1|22
1621611540000|2021-05-21 15:39:00|735112.1|734112.1|735122.2|734122.2|735127.8|734127.8|735090|734090|32
1621611550000|2021-05-21 15:39:10|735128.2|734128.2|735098.4|734098.4|735128.4|734128.4|735090.4|734090.4|33
1621611560000|2021-05-21 15:39:20|735096|734096|735109.6|734109.6|735122.7|734122.7|735096|734096|31
1621611570000|2021-05-21 15:39:30|735101.5|734101.5|735086.3|734086.3|735102.6|734102.6|735061.4|734061.4|31
1621611580000|2021-05-21 15:39:40|735087.2|734087.2|735087.5|734087.5|735098.4|734098.4|735079.5|734079.5|22
1621611590000|2021-05-21 15:39:50|735078.1|734078.1|735102.8|734102.8|735118.5|734118.5|735078.1|734078.1|15
1621611600000|2021-05-21 15:40:00|735084.8|734084.8|735111.2|734111.2|735112.2|734112.2|735070.7|734070.7|31
1621611610000|2021-05-21 15:40:10|735109.2|734109.2|735064.7|734064.7|735109.2|734109.2|735058|734058|25
1621611620000|2021-05-21 15:40:20|735074.3|734074.3|735086.8|734086.8|735098.7|734098.7|735054.5|734054.5|33
1621611630000|2021-05-21 15:40:30|735083|734083|735075.4|734075.4|735100.4|734100.4|735071.1|734071.1|35
1621611640000|2021-05-21 15:40:40|735081.2|734081.2|735107.8|734107.8|735109.3|734109.3|735068|734068|30
1621611650000|2021-05-21 15:40:50|735095|734095|735103.7|734103.7|735108.7|734108.7|735090.2|734090.2|26
1621611660000|2021-05-21 15:41:00|735087|734087|735105.6|734105.6|735115.8|734115.8|735087|734087|27
1621611670000|2021-05-21 15:41:10|735112.5|734112.5|735119.7|734119.7|735119.7|734119.7|735081.2|734081.2|31
1621611680000|2021-05-21 15:41:20|735099.2|734099.2|735096.2|734096.2|735106.9|734106.9|735089.9|734089.9|11
1621611690000|2021-05-21 15:41:30|735091.8|734091.8|735099.3|734099.3|735121.7|734121.7|735088.3|734088.3|29
1621611700000|2021-05-21 15:41:40|735099|734099|735103|734103|735109.7|734109.7|735096.8|734096.8|25
1621611710000|2021-05-21 15:41:50|735102.9|734102.9|735118.8|734118.8|735121.2|734121.2|735100.6|734100.6|24
1621611720000|2021-05-21 15:42:00|735119.3|734119.3|735115.6|734115.6|735126.1|734126.1|735112.8|734112.8|21
1621611730000|2021-05-21 15:42:10|735114.4|734114.4|735108.8|734108.8|735128.1|734128.1|735107.3|734107.3|23
1621611740000|2021-05-21 15:42:20|735094.3|734094.3|735099.3|734099.3|735111.5|734111.5|735093.2|734093.2|22
1621611750000|2021-05-21 15:42:30|735104.1|734104.1|735121.7|734121.7|735121.7|734121.7|735092.7|734092.7|27
1621611760000|2021-05-21 15:42:40|735120.4|734120.4|735113.6|734113.6|735125.5|734125.5|735100.8|734100.8|22
1621611770000|2021-05-21 15:42:50|735113.4|734113.4|735121.3|734121.3|735122.4|734122.4|735113|734113|23
1621611780000|2021-05-21 15:43:00|735121.1|734121.1|735118.5|734118.5|735122.6|734122.6|735114.2|734114.2|24
1621611790000|2021-05-21 15:43:10|735117.6|734117.6|735078.4|734078.4|735118.5|734118.5|735066.4|734066.4|24
1621611800000|2021-05-21 15:43:20|735085.1|734085.1|735092.6|734092.6|735098|734098|735081.6|734081.6|18
1621611810000|2021-05-21 15:43:30|735095.4|734095.4|735100.2|734100.2|735610.1|734102.4|735089.8|733584.6|22
1621611820000|2021-05-21 15:43:40|735096.5|734096.5|735116.6|734116.6|735128.8|734128.8|735093.5|734093.5|18
1621611830000|2021-05-21 15:43:50|735115.7|734115.7|735102.3|734102.3|735115.7|734115.7|735100.1|734100.1|19
1621611840000|2021-05-21 15:44:00|735096.1|734096.1|735095.8|734095.8|735097.4|734097.4|735082.5|734082.5|28
1621611850000|2021-05-21 15:44:10|735095|734095|735109.8|734109.8|735109.8|734109.8|735088.2|734088.2|31
1621611860000|2021-05-21 15:44:20|735111|734111|735110.8|734110.8|735111.5|734111.5|735084.3|734084.3|33
1621611870000|2021-05-21 15:44:30|735107|734107|735116.8|734116.8|735120.6|734120.6|735101.5|734101.5|29
1621611880000|2021-05-21 15:44:40|735117.3|734117.3|735107.9|734107.9|735120|734120|735102|734102|26
1621611890000|2021-05-21 15:44:50|735108.6|734108.6|735101.4|734101.4|735112.7|734112.7|735096.1|734096.1|24
1621611900000|2021-05-21 15:45:00|735102.8|734102.8|735112.4|734112.4|735112.4|734112.4|735101.8|734101.8|18
1621611910000|2021-05-21 15:45:10|735112.1|734112.1|735613.9|733613.9|735613.9|734121.7|735108.2|733606.1|16
1621611920000|2021-05-21 15:45:20|735614.6|733614.6|735172.6|734172.6|735614.6|734174.5|735128|733614.6|26
1621611930000|2021-05-21 15:45:30|735157.1|734157.1|735243.5|734243.5|735249.6|734249.6|735157.1|734157.1|19
1621611940000|2021-05-21 15:45:40|735239.2|734239.2|735149.5|734149.5|735672.5|734239.2|735142.1|733661|27
1621611950000|2021-05-21 15:45:50|735147.2|734147.2|735168.8|734168.8|735168.8|734168.8|735139.1|734139.1|19
1621611960000|2021-05-21 15:46:00|735168|734168|735670.8|733670.8|735673.4|734172.7|735168|733663.2|24
1621611970000|2021-05-21 15:46:10|735668.9|733668.9|735165.3|734165.3|735675.2|734168.8|735165.3|733664.9|19
1621611980000|2021-05-21 15:46:20|735165.1|734165.1|735677.7|733677.7|735679.7|734179.4|735165.1|733675.5|20
1621611990000|2021-05-21 15:46:30|735677.9|733677.9|735674.5|733674.5|735679.4|733679.4|735671.7|733671.7|22
1621612000000|2021-05-21 15:46:40|735675.9|733675.9|735185.4|734185.4|735709.8|734199.2|735175.2|733673.6|32
1621612010000|2021-05-21 15:46:50|735205|734205|735698.2|733698.2|735706.6|734205|735195.4|733691.6|23
1621612020000|2021-05-21 15:47:00|735697.5|733697.5|735164|734164|735702.2|734178.2|735127.2|733697.5|24
1621612030000|2021-05-21 15:47:10|735164.5|734164.5|735168.9|734168.9|735178.2|734178.2|735136.3|734136.3|30
1621612040000|2021-05-21 15:47:20|735166.9|734166.9|735158.6|734158.6|735688.5|734182|735153.8|733649.5|22
1621612050000|2021-05-21 15:47:30|735160.4|734160.4|735167|734167|735178|734178|735157.4|734157.4|21
1621612060000|2021-05-21 15:47:40|735177.6|734177.6|735183.3|734183.3|735183.8|734183.8|735171.7|734171.7|19
1621612070000|2021-05-21 15:47:50|735180|734180|735679.7|733679.7|735681.6|734199.4|735180|733667.6|21
1621612080000|2021-05-21 15:48:00|735680.4|733680.4|735181.6|734181.6|735681.1|734181.6|735156.1|733678.7|18
1621612090000|2021-05-21 15:48:10|735175.2|734175.2|735181|734181|735182|734182|735175.2|734175.2|20
1621612100000|2021-05-21 15:48:20|735178.6|734178.6|735681.7|733681.7|735682.8|734186.4|735178.6|733671.8|23
1621612110000|2021-05-21 15:48:30|735680.1|733680.1|735173.7|734173.7|735680.1|734182.5|735165.6|733676.9|19
1621612120000|2021-05-21 15:48:40|735173.2|734173.2|735135.6|734135.6|735176|734176|735122.1|734122.1|28
1621612130000|2021-05-21 15:48:50|735136.4|734136.4|735148.1|734148.1|735148.1|734148.1|735136.4|734136.4|20
1621612140000|2021-05-21 15:49:00|735150.1|734150.1|735682.3|733682.3|735691.9|734163.6|735146.9|733680.2|23
1621612150000|2021-05-21 15:49:10|735685.1|733685.1|735690.3|733690.3|735701|733701|735684.7|733684.7|15
1621612160000|2021-05-21 15:49:20|735691.7|733691.7|735692.1|733692.1|735693.2|733693.2|735689.9|733689.9|15
1621612170000|2021-05-21 15:49:30|735691.9|733691.9|735675.8|733675.8|735706|734172.7|735172.7|733675.8|16
1621612180000|2021-05-21 15:49:40|735686.9|733686.9|735686.2|733686.2|735699.2|733699.2|735681.2|733681.2|16
1621612190000|2021-05-21 15:49:50|735684.2|733684.2|735689.5|733689.5|735697.3|733697.3|735684.2|733684.2|22
1621612200000|2021-05-21 15:50:00|735696.3|733696.3|735688.5|733688.5|735696.3|733696.3|735680.1|733680.1|18
1621612210000|2021-05-21 15:50:10|735683.1|733683.1|735692.9|733692.9|735692.9|734196.5|735181.3|733674.9|20
1621612220000|2021-05-21 15:50:20|735699.5|733699.5|735189.7|734189.7|735699.5|734201.2|735178|733682|16
1621612230000|2021-05-21 15:50:30|735198.3|734198.3|735185.8|734185.8|735198.3|734198.3|735178.6|734178.6|9
1621612240000|2021-05-21 15:50:40|735183.3|734183.3|735678.6|733678.6|735687.9|734192.2|735179.1|733676.2|18
1621612250000|2021-05-21 15:50:50|735673.6|733673.6|735184.9|734184.9|735682.1|734187.6|735167.5|733667.5|22
1621612260000|2021-05-21 15:51:00|735182.8|734182.8|735177.6|734177.6|735187|734187|735167.3|734167.3|20
1621612270000|2021-05-21 15:51:10|735174.1|734174.1|735185.6|734185.6|735678.1|734189.7|735173.7|733672.1|26
1621612280000|2021-05-21 15:51:20|735187.8|734187.8|735177.4|734177.4|735191|734191|735175.9|734175.9|15
1621612290000|2021-05-21 15:51:30|735179.1|734179.1|735180.4|734180.4|735190.9|734190.9|735178.2|734178.2|13
1621612300000|2021-05-21 15:51:40|735669|733669|735165.8|734165.8|735677.4|734167.6|735162.6|733669|16
1621612310000|2021-05-21 15:51:50|735166.4|734166.4|735163.6|734163.6|735166.4|734166.4|735161.6|734161.6|20
1621612320000|2021-05-21 15:52:00|735165.9|734165.9|735164.5|734164.5|735168.8|734168.8|735161.5|734161.5|24
1621612330000|2021-05-21 15:52:10|735164.2|734164.2|735163.4|734163.4|735167.1|734167.1|735163.4|734163.4|16
1621612340000|2021-05-21 15:52:20|735163.6|734163.6|735165|734165|735166.5|734166.5|735159.6|734159.6|17
1621612350000|2021-05-21 15:52:30|735164.4|734164.4|735162.7|734162.7|735166.5|734166.5|735162.7|734162.7|17
1621612360000|2021-05-21 15:52:40|735162.5|734162.5|735151.6|734151.6|735164.1|734164.1|735148.5|734148.5|21
1621612370000|2021-05-21 15:52:50|735165.2|734165.2|735164.5|734164.5|735169|734169|735155.9|734155.9|24
1621612380000|2021-05-21 15:53:00|735162.1|734162.1|735162|734162|735173.4|734173.4|735161.4|734161.4|16
1621612390000|2021-05-21 15:53:10|735160.2|734160.2|735166.9|734166.9|735167.1|734167.1|735160.2|734160.2|11
1621612400000|2021-05-21 15:53:20|735165|734165|735137.1|734137.1|735166.4|734166.4|735135.5|734135.5|16
1621612410000|2021-05-21 15:53:30|735137.2|734137.2|735142|734142|735142|734142|735136.5|734136.5|9
1621612420000|2021-05-21 15:53:40|735141.2|734141.2|735142.8|734142.8|735143.7|734143.7|735141.2|734141.2|5
1621612430000|2021-05-21 15:53:50|735143|734143|735151|734151|735152.4|734152.4|735141.9|734141.9|18
1621612440000|2021-05-21 15:54:00|735151.4|734151.4|735144.6|734144.6|735151.4|734151.4|735144.4|734144.4|17
1621612450000|2021-05-21 15:54:10|735145.1|734145.1|735149.4|734149.4|735153.9|734153.9|735144.7|734144.7|15
1621612460000|2021-05-21 15:54:20|735150.8|734150.8|735234.3|734234.3|735739.5|734249|735146|733730.1|22
1621612470000|2021-05-21 15:54:30|735240.7|734240.7|735240.3|734240.3|735250.8|734250.8|735236.1|734236.1|19
1621612480000|2021-05-21 15:54:40|735236.6|734236.6|735219.8|734219.8|735248.8|734248.8|735213|734213|26
1621612490000|2021-05-21 15:54:50|735218.9|734218.9|735277.8|734277.8|735297.2|734297.2|735214.5|734214.5|23
1621612500000|2021-05-21 15:55:00|735278.4|734278.4|735295.1|734295.1|735295.9|734295.9|735274.7|734274.7|21
1621612510000|2021-05-21 15:55:10|735297.1|734297.1|735294|734294|735298.2|734298.2|735293.8|734293.8|13
1621612520000|2021-05-21 15:55:20|735294.3|734294.3|735302.4|734302.4|735310.5|734310.5|735293.7|734293.7|17
1621612530000|2021-05-21 15:55:30|735302.8|734302.8|735303.8|734303.8|735303.8|734303.8|735300.6|734300.6|17
1621612540000|2021-05-21 15:55:40|735303|734303|735369.1|734369.1|735385.3|734385.3|735302.6|734302.6|18
1621612550000|2021-05-21 15:55:50|735370.9|734370.9|735361.6|734361.6|735390.4|734390.4|735347.9|734347.9|19
1621612560000|2021-05-21 15:56:00|735344.3|734344.3|735386.8|734386.8|735409.4|734409.4|735344.3|734344.3|20
1621612570000|2021-05-21 15:56:10|735388.4|734388.4|735384.7|734384.7|735391.8|734391.8|735371|734371|15
1621612580000|2021-05-21 15:56:20|735386.1|734386.1|735392.2|734392.2|735401.5|734401.5|735386.1|734386.1|13
1621612590000|2021-05-21 15:56:30|735392.9|734392.9|735389.9|734389.9|735402.8|734402.8|735386.9|734386.9|15
1621612600000|2021-05-21 15:56:40|735390.7|734390.7|735391.9|734391.9|735394.6|734394.6|735388|734388|21
1621612610000|2021-05-21 15:56:50|735391|734391|735451.6|734451.6|735932.3|734457.5|735388|733914|27
1621612620000|2021-05-21 15:57:00|735445|734445|735440.9|734440.9|735445|734445|735439.1|734439.1|20
1621612630000|2021-05-21 15:57:10|735441.4|734441.4|735442.6|734442.6|735444.6|734444.6|735439.3|734439.3|10
1621612640000|2021-05-21 15:57:20|735436.2|734436.2|735466.5|734466.5|735474.5|734474.5|735435.5|734435.5|23
1621612650000|2021-05-21 15:57:30|735475|734475|735451.7|734451.7|735480.1|734480.1|735433.3|734433.3|15
1621612660000|2021-05-21 15:57:40|735457.5|734457.5|735452.9|734452.9|735467.5|734467.5|735448.3|734448.3|12
1621612670000|2021-05-21 15:57:50|735437.4|734437.4|735455|734455|735459.1|734459.1|735437.4|734437.4|16
1621612680000|2021-05-21 15:58:00|735452.4|734452.4|735386.8|734386.8|735452.4|734452.4|735384|734384|22
1621612690000|2021-05-21 15:58:10|735387|734387|735434.3|734434.3|735434.3|734434.3|735383.4|734383.4|18
1621612700000|2021-05-21 15:58:20|735434.6|734434.6|735425.7|734425.7|735435.2|734435.2|735423.9|734423.9|23
1621612710000|2021-05-21 15:58:30|735425.3|734425.3|735446.6|734446.6|735452.7|734452.7|735425.3|734425.3|22
1621612720000|2021-05-21 15:58:40|735443.6|734443.6|735438.1|734438.1|735443.8|734443.8|735433.9|734433.9|19
1621612730000|2021-05-21 15:58:50|735436.5|734436.5|735437.8|734437.8|735444.2|734444.2|735435.3|734435.3|18
1621612740000|2021-05-21 15:59:00|735436.1|734436.1|735431.3|734431.3|735440.2|734440.2|735431.2|734431.2|24
1621612750000|2021-05-21 15:59:10|735431.8|734431.8|735435.1|734435.1|735435.1|734435.1|735428.1|734428.1|19
1621612760000|2021-05-21 15:59:20|735435|734435|735437.4|734437.4|735444.8|734444.8|735434.3|734434.3|20
1621612770000|2021-05-21 15:59:30|735437|734437|735435.3|734435.3|735438.3|734438.3|735435.2|734435.2|13
1621612780000|2021-05-21 15:59:40|735435.2|734435.2|735427.9|734427.9|735437.7|734437.7|735427.9|734427.9|16
1621612790000|2021-05-21 15:59:50|735428.4|734428.4|735474.2|734474.2|735973.4|734475.7|735427.5|733965.4|21
1621612800000|2021-05-21 16:00:00|735481|734481|735365.7|734365.7|735965.8|734481|735365.7|733965.8|34
1621612810000|2021-05-21 16:00:10|735369.4|734369.4|735478.4|734478.4|735479.7|734479.7|735366.5|734366.5|27
1621612820000|2021-05-21 16:00:20|735480.1|734480.1|735480.8|734480.8|735485.9|734485.9|735465.6|734465.6|19
1621612830000|2021-05-21 16:00:30|735481.5|734481.5|735912|733912|735984.4|734499|735479.6|733907.2|26
1621612840000|2021-05-21 16:00:40|735913.5|733913.5|735926.4|733926.4|735943|733943|735908.2|733908.2|31
1621612850000|2021-05-21 16:00:50|735927|733927|735861.6|733861.6|735937.5|733937.5|735861.6|733861.6|25
1621612860000|2021-05-21 16:01:00|735866.9|733866.9|735901.7|733901.7|735911.6|734397.6|735378.5|733866.9|30
1621612870000|2021-05-21 16:01:10|735904.7|733904.7|735457.7|734457.7|735963|734462.3|735457.7|733904.7|28
1621612880000|2021-05-21 16:01:20|735452.6|734452.6|735447.4|734447.4|735452.6|734452.6|735440.5|734440.5|20
1621612890000|2021-05-21 16:01:30|735444.7|734444.7|735454.8|734454.8|735454.8|734454.8|735442|734442|18
1621612900000|2021-05-21 16:01:40|735453.1|734453.1|735467.2|734467.2|735473.1|734473.1|735444.4|734444.4|26
1621612910000|2021-05-21 16:01:50|735457.8|734457.8|735961.2|733961.2|735970|734463.5|735457.8|733949|33
1621612920000|2021-05-21 16:02:00|735962.9|733962.9|735958.6|733958.6|735968.9|733968.9|735950.1|733950.1|27
1621612930000|2021-05-21 16:02:10|735953.2|733953.2|735444.9|734444.9|735953.2|734450|735425.2|733940.5|28
1621612940000|2021-05-21 16:02:20|735440.6|734440.6|735461.2|734461.2|735947|734494.7|735432.2|733931.5|28
1621612950000|2021-05-21 16:02:30|735461.3|734461.3|735470|734470|735481|734481|735460.4|734460.4|23
1621612960000|2021-05-21 16:02:40|735468.7|734468.7|735928.8|733928.8|735955.9|734478.3|735459.5|733925.2|20
1621612970000|2021-05-21 16:02:50|735925|733925|735931.3|733931.3|735937.2|733937.2|735921.2|733921.2|33
1621612980000|2021-05-21 16:03:00|735935.8|733935.8|735945.9|733945.9|735945.9|733945.9|735920.9|733920.9|35
1621612990000|2021-05-21 16:03:10|735939|733939|735942.4|733942.4|735947|733947|735924.6|733924.6|24
1621613000000|2021-05-21 16:03:20|735939.3|733939.3|735879.8|733879.8|735939.9|733939.9|735879.8|733879.8|30
1621613010000|2021-05-21 16:03:30|735885.9|733885.9|735377.9|734377.9|735885.9|734384|735366.5|733847.5|23
1621613020000|2021-05-21 16:03:40|735385.2|734385.2|735372.7|734372.7|735886.4|734387.9|735368|733867.2|27
1621613030000|2021-05-21 16:03:50|735370.5|734370.5|735375.7|734375.7|735397.6|734397.6|735366.8|734366.8|28
1621613040000|2021-05-21 16:04:00|735373|734373|735341.3|734341.3|735383.8|734383.8|735319.7|734319.7|18
1621613050000|2021-05-21 16:04:10|735338.3|734338.3|735311.9|734311.9|735352.9|734352.9|735311.3|734311.3|25
1621613060000|2021-05-21 16:04:20|735312.9|734312.9|735347.4|734347.4|735348.7|734348.7|735300.7|734300.7|16
1621613070000|2021-05-21 16:04:30|735349|734349|735351.4|734351.4|735351.4|734351.4|735337.2|734337.2|11
1621613080000|2021-05-21 16:04:40|735350.1|734350.1|735309.6|734309.6|735350.1|734350.1|735306|734306|17
1621613090000|2021-05-21 16:04:50|735307.7|734307.7|735335.2|734335.2|735343.7|734343.7|735305.6|734305.6|27
1621613100000|2021-05-21 16:05:00|735326.7|734326.7|735325.9|734325.9|735345.2|734345.2|735318.5|734318.5|24
1621613110000|2021-05-21 16:05:10|735321.7|734321.7|735334.4|734334.4|735336.1|734336.1|735321.7|734321.7|16
1621613120000|2021-05-21 16:05:20|735333.4|734333.4|735379.4|734379.4|735402.3|734402.3|735330.4|734330.4|27
1621613130000|2021-05-21 16:05:30|735384.9|734384.9|735394|734394|735406.8|734406.8|735382|734382|25
1621613140000|2021-05-21 16:05:40|735397.3|734397.3|735394.2|734394.2|735399.6|734399.6|735388.5|734388.5|21
1621613150000|2021-05-21 16:05:50|735394|734394|735402.7|734402.7|735402.7|734402.7|735394|734394|19
1621613160000|2021-05-21 16:06:00|735399.1|734399.1|735405.7|734405.7|735406.5|734406.5|735399.1|734399.1|28
1621613170000|2021-05-21 16:06:10|735406.1|734406.1|735398.6|734398.6|735406.2|734406.2|735395.9|734395.9|19
1621613180000|2021-05-21 16:06:20|735399|734399|735394|734394|735403.9|734403.9|735392.2|734392.2|18
1621613190000|2021-05-21 16:06:30|735392.6|734392.6|735890.3|733890.3|735893.2|734397.9|735392.6|733887.1|21
1621613200000|2021-05-21 16:06:40|735891.2|733891.2|735393.1|734393.1|735903.4|734403.8|735393.1|733890.1|17
1621613210000|2021-05-21 16:06:50|735395.2|734395.2|735406.5|734406.5|735411.4|734411.4|735395.2|734395.2|18
1621613220000|2021-05-21 16:07:00|735412.1|734412.1|735396.6|734396.6|735412.8|734412.8|735395.3|734395.3|21
1621613230000|2021-05-21 16:07:10|735396.3|734396.3|735985|733985|735987.7|734487.3|735394|733979.2|24
1621613240000|2021-05-21 16:07:20|735983.5|733983.5|735989.4|733989.4|735995.7|734492.3|735488.8|733981|27
1621613250000|2021-05-21 16:07:30|735989.6|733989.6|735498.8|734498.8|735989.6|734498.8|735495.8|733981.1|16
1621613260000|2021-05-21 16:07:40|735499.3|734499.3|735486.3|734486.3|735505.6|734505.6|735486.3|734486.3|15
1621613270000|2021-05-21 16:07:50|735486.8|734486.8|735495.5|734495.5|735495.5|734495.5|735486.8|734486.8|26
1621613280000|2021-05-21 16:08:00|735493.1|734493.1|735501.1|734501.1|736007.5|734503.9|735491.8|734003.9|29
1621613290000|2021-05-21 16:08:10|735499.8|734499.8|735501.8|734501.8|735509.3|734509.3|735499.8|734499.8|26
1621613300000|2021-05-21 16:08:20|735501|734501|736366.2|734366.2|736372.3|734782.9|735500.4|734165|28
1621613310000|2021-05-21 16:08:30|736362.5|734362.5|736453.1|734453.1|736462.4|734462.4|736357.2|734357.2|40
1621613320000|2021-05-21 16:08:40|736464.8|734464.8|735985|734985|736467.8|734985|735945.6|734433.1|40
1621613330000|2021-05-21 16:08:50|735991.7|734991.7|735970.3|734970.3|736493|734991.7|735914.4|734448.8|38
1621613340000|2021-05-21 16:09:00|736470.3|734470.3|736462.3|734462.3|736491.8|734970.6|735963.5|734458.3|35
1621613350000|2021-05-21 16:09:10|736460.2|734460.2|736480.2|734480.2|736487.5|734966.7|735946.9|734444.7|28
1621613360000|2021-05-21 16:09:20|736478.1|734478.1|736466|734466|736497.8|734996.7|735987.4|734466|33
1621613370000|2021-05-21 16:09:30|736466.8|734466.8|736445|734445|736466.8|734966.6|735864.3|734413.4|26
1621613380000|2021-05-21 16:09:40|736448.2|734448.2|736457.1|734457.1|736457.1|734942.6|735909.8|734409.4|31
1621613390000|2021-05-21 16:09:50|736460.4|734460.4|736421|734421|736462.9|734929.8|735902.7|734411.3|26
1621613400000|2021-05-21 16:10:00|736430|734430|736027.6|735027.6|736536.3|735055|735940.3|734408.8|34
1621613410000|2021-05-21 16:10:10|736027.2|735027.2|736664.5|734664.5|736704.5|735197.2|736027.2|734608.5|39
1621613420000|2021-05-21 16:10:20|736662.8|734662.8|736711.8|734711.8|736791.7|734791.7|736662.8|734662.8|38
1621613430000|2021-05-21 16:10:30|736711.9|734711.9|736609.1|734609.1|736711.9|735168.8|736112.9|734603.3|40
1621613440000|2021-05-21 16:10:40|736612.8|734612.8|736620.4|734620.4|736622.5|735093.2|736067.2|734560.1|38
1621613450000|2021-05-21 16:10:50|736620.1|734620.1|736574.4|734574.4|736622.3|734622.3|736563.5|734563.5|33
1621613460000|2021-05-21 16:11:00|736575.4|734575.4|736488.9|734488.9|736639.6|735125|735954.3|734426.5|40
1621613470000|2021-05-21 16:11:10|736499.1|734499.1|736532.7|734532.7|736551.7|735018|736018|734497.3|32
1621613480000|2021-05-21 16:11:20|736419.1|734419.1|736377.5|734377.5|736419.1|734419.1|736273.5|734273.5|37
1621613490000|2021-05-21 16:11:30|736378.2|734378.2|736351.7|734351.7|736381.5|734381.5|736333.1|734333.1|31
1621613500000|2021-05-21 16:11:40|736346.7|734346.7|736472|734472|736473.1|734874.8|735847.4|734320.1|30
1621613510000|2021-05-21 16:11:50|736471.7|734471.7|736535.2|734535.2|736545.1|734545.1|736458.4|734458.4|37
1621613520000|2021-05-21 16:12:00|736538.4|734538.4|736725.9|734725.9|736766.4|734766.4|736533.1|734533.1|38
1621613530000|2021-05-21 16:12:10|736724.1|734724.1|736766.8|734766.8|736792.3|734792.3|736717.7|734717.7|38
1621613540000|2021-05-21 16:12:20|736774.7|734774.7|736722.6|734722.6|736784.9|734784.9|736722.6|734722.6|35
1621613550000|2021-05-21 16:12:30|736720.9|734720.9|736694.4|734694.4|736735.3|735220.3|736217.1|734694.4|37
1621613560000|2021-05-21 16:12:40|736710.5|734710.5|736701.8|734701.8|736727|735216.5|736198.3|734688.1|38
1621613570000|2021-05-21 16:12:50|736674.6|734674.6|736685|734685|736712.4|735178.4|736170.2|734673.9|32
1621613580000|2021-05-21 16:13:00|736682.7|734682.7|736703.2|734703.2|736722.6|734722.6|736661.1|734661.1|30
1621613590000|2021-05-21 16:13:10|736703.1|734703.1|736780.8|734780.8|736780.8|734780.8|736703.1|734703.1|32
1621613600000|2021-05-21 16:13:20|736778.6|734778.6|736779.6|734779.6|736786.6|734786.6|736743.5|734743.5|34
1621613610000|2021-05-21 16:13:30|736772.9|734772.9|736737.3|734737.3|736784.7|734784.7|736732|734732|32
1621613620000|2021-05-21 16:13:40|736735.7|734735.7|736758|734758|736784.9|734784.9|736709.6|734709.6|37
1621613630000|2021-05-21 16:13:50|736755.5|734755.5|736708.2|734708.2|736764.1|734764.1|736693.9|734693.9|35
1621613640000|2021-05-21 16:14:00|736723.3|734723.3|736604.7|734604.7|736736.9|734736.9|736604.7|734604.7|33
1621613650000|2021-05-21 16:14:10|736604.5|734604.5|736614.3|734614.3|736628.5|734628.5|736576.9|734576.9|29
1621613660000|2021-05-21 16:14:20|736617.6|734617.6|736671.6|734671.6|736671.6|734671.6|736610.8|734610.8|29
1621613670000|2021-05-21 16:14:30|736675.7|734675.7|736669.5|734669.5|736677.7|734677.7|736651.7|734651.7|24
1621613680000|2021-05-21 16:14:40|736667.8|734667.8|736690.2|734690.2|736695.2|734695.2|736667.8|734667.8|28
1621613690000|2021-05-21 16:14:50|736684.4|734684.4|736675.2|734675.2|736706.5|735112.3|736112.3|734641.7|32
1621613700000|2021-05-21 16:15:00|736674|734674|736993.1|734993.1|736997.2|734997.2|736674|734674|38
1621613710000|2021-05-21 16:15:10|736993|734993|736984.2|734984.2|737000.4|735000.4|736975.2|734975.2|26
1621613720000|2021-05-21 16:15:20|736970.6|734970.6|736888.8|734888.8|736973|734973|736872.9|734872.9|38
1621613730000|2021-05-21 16:15:30|736890.7|734890.7|736849.2|734849.2|736890.7|734890.7|736828.8|734828.8|30
1621613740000|2021-05-21 16:15:40|736845.8|734845.8|736857|734857|736871.7|734871.7|736845.8|734845.8|31
1621613750000|2021-05-21 16:15:50|736863.1|734863.1|736905.5|734905.5|736915.9|734915.9|736838.3|734838.3|31
1621613760000|2021-05-21 16:16:00|736907.9|734907.9|736909.5|734909.5|736948.4|734948.4|736907.8|734907.8|32
1621613770000|2021-05-21 16:16:10|736905.9|734905.9|736882.7|734882.7|736910.9|734910.9|736869.6|734869.6|25
1621613780000|2021-05-21 16:16:20|736867.7|734867.7|736789.4|734789.4|736867.7|734867.7|736771.2|734771.2|36
1621613790000|2021-05-21 16:16:30|736786.7|734786.7|736754.1|734754.1|736786.7|734786.7|736751.5|734751.5|36
1621613800000|2021-05-21 16:16:40|736754.5|734754.5|736741|734741|736754.5|734754.5|736741|734741|22
1621613810000|2021-05-21 16:16:50|736742|734742|736632.6|734632.6|736753.3|734753.3|736625.4|734625.4|24
1621613820000|2021-05-21 16:17:00|736630.2|734630.2|736646.9|734646.9|736650.4|734650.4|736574.9|734574.9|37
1621613830000|2021-05-21 16:17:10|736655.6|734655.6|736658.7|734658.7|736676.2|734676.2|736651.7|734651.7|32
1621613840000|2021-05-21 16:17:20|736660.4|734660.4|736742.8|734742.8|736742.8|734742.8|736656.2|734656.2|33
1621613850000|2021-05-21 16:17:30|736740.4|734740.4|736741|734741|736745.9|734745.9|736734.5|734734.5|26
1621613860000|2021-05-21 16:17:40|736741.5|734741.5|736717.6|734717.6|736741.5|734741.5|736717.6|734717.6|26
1621613870000|2021-05-21 16:17:50|736718.7|734718.7|736716|734716|736720|734720|736715.2|734715.2|25
1621613880000|2021-05-21 16:18:00|736717.1|734717.1|736739|734739|736746.6|734746.6|736714.8|734714.8|31
1621613890000|2021-05-21 16:18:10|736739.8|734739.8|736746.9|734746.9|736747.1|734747.1|736732|734732|26
1621613900000|2021-05-21 16:18:20|736745|734745|736771.2|734771.2|736771.2|734771.2|736729.9|734729.9|25
1621613910000|2021-05-21 16:18:30|736769.4|734769.4|736669.6|734669.6|736770.8|734770.8|736641.3|734641.3|24
1621613920000|2021-05-21 16:18:40|736666.5|734666.5|736661|734661|736684.9|734684.9|736645.3|734645.3|28
1621613930000|2021-05-21 16:18:50|736664.9|734664.9|736644.5|734644.5|736682|734682|736637.1|734637.1|29
1621613940000|2021-05-21 16:19:00|736646|734646|736600|734600|736672.9|734672.9|736599|734599|23
1621613950000|2021-05-21 16:19:10|736607.8|734607.8|736604|734604|736617.6|734617.6|736604|734604|28
1621613960000|2021-05-21 16:19:20|736602.3|734602.3|736567.7|734567.7|736603.3|734603.3|736567.7|734567.7|32
1621613970000|2021-05-21 16:19:30|736564.9|734564.9|736567.8|734567.8|736569.3|734569.3|736563.6|734563.6|24
1621613980000|2021-05-21 16:19:40|736565.1|734565.1|736618.2|734618.2|736629|734629|736557.7|734557.7|29
1621613990000|2021-05-21 16:19:50|736616.6|734616.6|736612.8|734612.8|736617.1|734617.1|736598.5|734598.5|24
1621614000000|2021-05-21 16:20:00|736614.3|734614.3|736764|734764|736776.5|734776.5|736614.3|734614.3|33
1621614010000|2021-05-21 16:20:10|736768.6|734768.6|736875.8|734875.8|736876|734876|736768.6|734768.6|39
1621614020000|2021-05-21 16:20:20|736873.7|734873.7|736921.4|734921.4|736947.5|735403|736403|734873.7|29
1621614030000|2021-05-21 16:20:30|736918.9|734918.9|736898.3|734898.3|736922|734922|736895.6|734895.6|24
1621614040000|2021-05-21 16:20:40|736898.9|734898.9|736859.6|734859.6|736898.9|734898.9|736855.6|734855.6|28
1621614050000|2021-05-21 16:20:50|736845.6|734845.6|736847|734847|736852.4|734852.4|736823.2|734823.2|36
1621614060000|2021-05-21 16:21:00|736846.2|734846.2|736798.5|734798.5|736848.3|734848.3|736788.3|734788.3|31
1621614070000|2021-05-21 16:21:10|736801.5|734801.5|736798.9|734798.9|736801.5|734801.5|736788.2|734788.2|24
1621614080000|2021-05-21 16:21:20|736802.9|734802.9|736821.7|734821.7|736826.2|734826.2|736802.9|734802.9|26
1621614090000|2021-05-21 16:21:30|736819.4|734819.4|736831.3|734831.3|736839.3|734839.3|736809.8|734809.8|30
1621614100000|2021-05-21 16:21:40|736831.4|734831.4|736800.4|734800.4|736845.7|734845.7|736797.3|734797.3|24
1621614110000|2021-05-21 16:21:50|736797.6|734797.6|736817.9|734817.9|736821.1|734821.1|736797.6|734797.6|23
1621614120000|2021-05-21 16:22:00|736817.5|734817.5|736802.9|734802.9|736824.4|734824.4|736802.9|734802.9|23
1621614130000|2021-05-21 16:22:10|736803.2|734803.2|736821.7|734821.7|736827.5|734827.5|736803.2|734803.2|30
1621614140000|2021-05-21 16:22:20|736822.6|734822.6|736820.6|734820.6|736826.1|734826.1|736801.2|734801.2|29
1621614150000|2021-05-21 16:22:30|736819|734819|736812.6|734812.6|736821.4|734821.4|736809.4|734809.4|19
1621614160000|2021-05-21 16:22:40|736811.4|734811.4|736832.2|734832.2|736832.2|734832.2|736806.3|734806.3|29
1621614170000|2021-05-21 16:22:50|736811.1|734811.1|736807.7|734807.7|736847.6|734847.6|736807.2|734807.2|15
1621614180000|2021-05-21 16:23:00|736801.7|734801.7|736742.3|734742.3|736807.2|734807.2|736737.4|734737.4|24
1621614190000|2021-05-21 16:23:10|736741.8|734741.8|736745.7|734745.7|736760.7|735257.3|736242|734732.3|22
1621614200000|2021-05-21 16:23:20|736767.9|734767.9|736837|734837|736858|735344.7|736344.7|734747.8|34
1621614210000|2021-05-21 16:23:30|736834.8|734834.8|736906.5|734906.5|736908.2|734908.2|736830.5|734830.5|15
1621614220000|2021-05-21 16:23:40|736908.6|734908.6|736915.7|734915.7|736936.9|734936.9|736908.6|734908.6|20
1621614230000|2021-05-21 16:23:50|736911.6|734911.6|736973.4|734973.4|736979.1|734979.1|736907.4|734907.4|29
1621614240000|2021-05-21 16:24:00|736969.6|734969.6|736980.6|734980.6|736980.6|734980.6|736957.4|734957.4|22
1621614250000|2021-05-21 16:24:10|736978.9|734978.9|736485.3|735485.3|737001.8|735505.3|736479.8|734978.9|32
1621614260000|2021-05-21 16:24:20|736485.7|735485.7|737011.1|735011.1|737022|735517.8|736485.7|735010.6|24
1621614270000|2021-05-21 16:24:30|737010|735010|737016|735016|737042.2|735042.2|737010|735010|22
1621614280000|2021-05-21 16:24:40|737020.7|735020.7|736994|734994|737029.7|735029.7|736990.5|734990.5|26
1621614290000|2021-05-21 16:24:50|736985.3|734985.3|737075.3|735075.3|737101.7|735484|736476.5|734971.5|32
1621614300000|2021-05-21 16:25:00|737059|735059|737046|735046|737121.7|735576.3|736571.1|735028.1|34
1621614310000|2021-05-21 16:25:10|737038|735038|736519.9|735519.9|737078.2|735519.9|736510.5|735012|31
1621614320000|2021-05-21 16:25:20|736519.4|735519.4|736495.2|735495.2|736525.2|735525.2|736494.6|735494.6|32
1621614330000|2021-05-21 16:25:30|736495.4|735495.4|737001|735001|737008.6|735509.9|736495|735001|29
1621614340000|2021-05-21 16:25:40|737000.7|735000.7|736989.7|734989.7|737020.2|735504.4|736495.7|734989.7|27
1621614350000|2021-05-21 16:25:50|736995.1|734995.1|736992.3|734992.3|737000|735000|736990.8|734990.8|13
1621614360000|2021-05-21 16:26:00|736993.4|734993.4|736994|734994|737003.6|735003.6|736985.4|734985.4|17
1621614370000|2021-05-21 16:26:10|736993.8|734993.8|736489.1|735489.1|736995.6|735493|736489.1|734993.8|12
1621614380000|2021-05-21 16:26:20|736488.6|735488.6|736489|735489|736489|735489|736487.7|735487.7|12
1621614390000|2021-05-21 16:26:30|736488.9|735488.9|737013.8|735013.8|737032.9|735546.2|736481.8|734983.2|16
1621614400000|2021-05-21 16:26:40|737016.8|735016.8|737016|735016|737035.1|735035.1|737011.2|735011.2|21
1621614410000|2021-05-21 16:26:50|737008.8|735008.8|736499.6|735499.6|737030.5|735504|736498.7|735002.1|17
1621614420000|2021-05-21 16:27:00|736499.2|735499.2|737012.7|735012.7|737016|735501.5|736488.2|734987.5|20
1621614430000|2021-05-21 16:27:10|737015.7|735015.7|737024.5|735024.5|737028.4|735028.4|737008.2|735008.2|21
1621614440000|2021-05-21 16:27:20|737012.5|735012.5|736986.3|734986.3|737023.9|735497.3|736493.5|734986.3|20
1621614450000|2021-05-21 16:27:30|736983.2|734983.2|736982.8|734982.8|736987.4|734987.4|736976.1|734976.1|25
1621614460000|2021-05-21 16:27:40|736983.4|734983.4|736475.2|735475.2|736987.3|735487.7|736475.2|734974.1|18
1621614470000|2021-05-21 16:27:50|736484.8|735484.8|736978.5|734978.5|736981.7|735484.8|736480|734975.1|16
1621614480000|2021-05-21 16:28:00|736978.7|734978.7|736991|734991|736991|734991|736976.9|734976.9|18
1621614490000|2021-05-21 16:28:10|736990.7|734990.7|736985.1|734985.1|736994.7|734994.7|736985.1|734985.1|17
1621614500000|2021-05-21 16:28:20|736984.9|734984.9|736470.3|735470.3|736985|735470.3|736463.6|734976.8|18
1621614510000|2021-05-21 16:28:30|736469.4|735469.4|736479.2|735479.2|736481.2|735481.2|736465.2|735465.2|17
1621614520000|2021-05-21 16:28:40|736480.1|735480.1|736485.6|735485.6|736488.8|735488.8|736469.2|735469.2|16
1621614530000|2021-05-21 16:28:50|736483.1|735483.1|736477|735477|736992.7|735492.1|736470.9|734980.5|29
1621614540000|2021-05-21 16:29:00|736477.8|735477.8|737008.6|735008.6|737031.8|735494.9|736477.8|734982.2|27
1621614550000|2021-05-21 16:29:10|737022.2|735022.2|737006.1|735006.1|737024.2|735492.9|736488.6|734988.5|19
1621614560000|2021-05-21 16:29:20|736980.3|734980.3|736979.8|734979.8|736985.3|734985.3|736973.5|734973.5|16
1621614570000|2021-05-21 16:29:30|736978|734978|736974.7|734974.7|736993.5|734993.5|736974.7|734974.7|16
1621614580000|2021-05-21 16:29:40|736978|734978|736985.2|734985.2|736985.2|734985.2|736974.6|734974.6|14
1621614590000|2021-05-21 16:29:50|736984.2|734984.2|736495.7|735495.7|736990.5|735510.5|736482.8|734980.3|16
1621614600000|2021-05-21 16:30:00|737004|735004|737084.1|735084.1|737092.5|735581.5|736581.5|734998.6|32
1621614610000|2021-05-21 16:30:10|737093.9|735093.9|737095.2|735095.2|737122.5|735607.5|736598.8|735087.9|29
1621614620000|2021-05-21 16:30:20|737097.7|735097.7|736579.1|735579.1|737107.5|735579.1|736579.1|735096.1|16
1621614630000|2021-05-21 16:30:30|736594.1|735594.1|737042.9|735042.9|737100|735594.1|736566.1|735023|23
1621614640000|2021-05-21 16:30:40|737049.2|735049.2|737004|735004|737049.2|735529.1|736529.1|734996.2|26
1621614650000|2021-05-21 16:30:50|737005.7|735005.7|736992.3|734992.3|737008.4|735008.4|736992.3|734992.3|15
1621614660000|2021-05-21 16:31:00|736985.2|734985.2|737018.2|735018.2|737020|735519.6|736480.4|734985.2|27
1621614670000|2021-05-21 16:31:10|737015.9|735015.9|736522.2|735522.2|737022.3|735523.3|736509.8|735015.9|20
1621614680000|2021-05-21 16:31:20|737017.5|735017.5|736524.4|735524.4|737017.5|735524.4|736508.3|735008.2|15
1621614690000|2021-05-21 16:31:30|736552.3|735552.3|737037.6|735037.6|737048.1|735555.8|736532.4|735031.2|21
1621614700000|2021-05-21 16:31:40|737037.2|735037.2|737045.5|735045.5|737045.5|735045.5|737036.1|735036.1|9
1621614710000|2021-05-21 16:31:50|737046.6|735046.6|736507.5|735507.5|737049|735507.5|736498.4|734994.2|21
1621614720000|2021-05-21 16:32:00|736507.8|735507.8|737029|735029|737036.3|735524.7|736507.8|735016.3|30
1621614730000|2021-05-21 16:32:10|737027.3|735027.3|736504.6|735504.6|737043.1|735515.3|736503|735003.6|26
1621614740000|2021-05-21 16:32:20|736504.2|735504.2|737008.2|735008.2|737011.6|735504.7|736504.2|735006.1|21
1621614750000|2021-05-21 16:32:30|737009.3|735009.3|736976.8|734976.8|737010.3|735010.3|736973.2|734973.2|25
1621614760000|2021-05-21 16:32:40|736977.4|734977.4|736475.6|735475.6|736987.8|735480.9|736470.5|734971.1|26
1621614770000|2021-05-21 16:32:50|736481.1|735481.1|736987.1|734987.1|736988|735486.6|736465.1|734974.1|21
1621614780000|2021-05-21 16:33:00|736987|734987|736986.3|734986.3|736992.1|735484.8|736480.9|734983|17
1621614790000|2021-05-21 16:33:10|736986.7|734986.7|736982.8|734982.8|736998.1|735494|736479.6|734981.8|21
1621614800000|2021-05-21 16:33:20|736466.7|735466.7|736481.8|735481.8|736483.2|735483.2|736462.3|735462.3|25
1621614810000|2021-05-21 16:33:30|736481.2|735481.2|736985.5|734985.5|736986.9|735487.8|736466.8|734983|25
1621614820000|2021-05-21 16:33:40|736984.3|734984.3|736985.7|734985.7|736987.8|734987.8|736978.2|734978.2|16
1621614830000|2021-05-21 16:33:50|736983.3|734983.3|736488|735488|736983.7|735488|736477.5|734982|11
1621614840000|2021-05-21 16:34:00|736486.9|735486.9|736993.8|734993.8|736993.8|735489.4|736479.4|734991.4|10
1621614850000|2021-05-21 16:34:10|736994.3|734994.3|736990.2|734990.2|736994.3|734994.3|736990.2|734990.2|11
1621614860000|2021-05-21 16:34:20|736989.7|734989.7|736489.9|735489.9|736992.5|735501.3|736482.5|734989.1|17
1621614870000|2021-05-21 16:34:30|736488.9|735488.9|737010.5|735010.5|737010.5|735490.4|736488.9|734999.2|11
1621614880000|2021-05-21 16:34:40|737009.4|735009.4|736495.8|735495.8|737011.7|735496.2|736495.8|734994.7|8
1621614890000|2021-05-21 16:34:50|736496.2|735496.2|736491.6|735491.6|736496.2|735496.2|736491.6|735491.6|10
1621614900000|2021-05-21 16:35:00|736988.8|734988.8|736992.1|734992.1|737004.7|735004.7|736987.5|734987.5|18
1621614910000|2021-05-21 16:35:10|736991.3|734991.3|737012.4|735012.4|737012.4|735012.4|736987.5|734987.5|14
1621614920000|2021-05-21 16:35:20|736992.5|734992.5|736481|735481|737026.3|735481|736481|734987.7|16
1621614930000|2021-05-21 16:35:30|736502.9|735502.9|736996|734996|737008.3|735511.6|736489.4|734996|15
1621614940000|2021-05-21 16:35:40|736995.8|734995.8|737014.8|735014.8|737016.7|735016.7|736995.8|734995.8|9
1621614950000|2021-05-21 16:35:50|737013.8|735013.8|736985.2|734985.2|737013.8|735491.6|736489.6|734985.2|10
1621614960000|2021-05-21 16:36:00|736484.3|735484.3|736998.4|734998.4|737008.6|735495.8|736484.3|734994.7|21
1621614970000|2021-05-21 16:36:10|736997.1|734997.1|736468.4|735468.4|736999.2|735468.4|736468.4|734968|17
1621614980000|2021-05-21 16:36:20|736465.3|735465.3|736475.1|735475.1|736477.1|735477.1|736464.9|735464.9|11
1621614990000|2021-05-21 16:36:30|736475|735475|736467.3|735467.3|736475|735475|736466.6|735466.6|18
1621615000000|2021-05-21 16:36:40|736466.2|735466.2|736458.1|735458.1|736474|735474|736458.1|735458.1|20
1621615010000|2021-05-21 16:36:50|736464.2|735464.2|736481|735481|736481|735481|736458.1|735458.1|17
1621615020000|2021-05-21 16:37:00|736480.6|735480.6|736990.4|734990.4|736990.6|735480.6|736480.6|734980.5|17
1621615030000|2021-05-21 16:37:10|736989.7|734989.7|736994.5|734994.5|737009|735009|736989.1|734989.1|15
1621615040000|2021-05-21 16:37:20|736991.5|734991.5|736513.7|735513.7|737004.4|735516.4|736494|734991.5|19
1621615050000|2021-05-21 16:37:30|736515.5|735515.5|736575.4|735575.4|737013.6|735575.7|736515.5|735010.8|23
1621615060000|2021-05-21 16:37:40|736574.3|735574.3|736576.1|735576.1|736576.1|735576.1|736572.6|735572.6|15
1621615070000|2021-05-21 16:37:50|736577|735577|736578.8|735578.8|736579|735579|736576|735576|11
1621615080000|2021-05-21 16:38:00|736574.5|735574.5|736554.7|735554.7|736574.5|735574.5|736550.5|735550.5|25
1621615090000|2021-05-21 16:38:10|736554.8|735554.8|737045.3|735045.3|737045.3|735563|736537.4|735035|11
1621615100000|2021-05-21 16:38:20|737044.8|735044.8|737052.6|735052.6|737053|735053|737037.3|735037.3|13
1621615110000|2021-05-21 16:38:30|737053|735053|736554.1|735554.1|737053|735571|736548.5|735052.2|19
1621615120000|2021-05-21 16:38:40|736554.6|735554.6|736549.9|735549.9|736554.6|735554.6|736536.4|735536.4|20
1621615130000|2021-05-21 16:38:50|736550.3|735550.3|736550.8|735550.8|736555|735555|736550.3|735550.3|17
1621615140000|2021-05-21 16:39:00|736551.2|735551.2|736551.6|735551.6|736556.3|735556.3|736550.1|735550.1|14
1621615150000|2021-05-21 16:39:10|736550.9|735550.9|737041.7|735041.7|737042.6|735550.9|736541.5|735040.4|14
1621615160000|2021-05-21 16:39:20|737037.5|735037.5|736546.4|735546.4|737037.9|735546.4|736546.4|735031.1|16
1621615170000|2021-05-21 16:39:30|736548.5|735548.5|736548.5|735548.5|736551.3|735551.3|736545.1|735545.1|15
1621615180000|2021-05-21 16:39:40|736549.1|735549.1|737036|735036|737050.7|735549.1|736549|735036|22
1621615190000|2021-05-21 16:39:50|737036.2|735036.2|737029|735029|737045.3|735530.6|736525.1|735026|17
1621615200000|2021-05-21 16:40:00|737027.4|735027.4|736497.5|735497.5|737032.4|735550|736492.4|735026.3|26
1621615210000|2021-05-21 16:40:10|736496.5|735496.5|736996.2|734996.2|737000.1|735496.5|736496.5|734991.4|13
1621615220000|2021-05-21 16:40:20|736991.8|734991.8|736986.9|734986.9|737001.3|735486|736486|734986.3|29
1621615230000|2021-05-21 16:40:30|736986.3|734986.3|736491.4|735491.4|736986.3|735491.4|736475.6|734985.3|25
1621615240000|2021-05-21 16:40:40|736486.9|735486.9|736455.9|735455.9|736988.6|735491.9|736455.9|734983.3|16
1621615250000|2021-05-21 16:40:50|736457.5|735457.5|736452.7|735452.7|736462.5|735462.5|736446|735446|20
1621615260000|2021-05-21 16:41:00|736451.4|735451.4|736448|735448|736451.4|735451.4|736447.5|735447.5|14
1621615270000|2021-05-21 16:41:10|736451.4|735451.4|736451.3|735451.3|736452.3|735452.3|736450.4|735450.4|10
1621615280000|2021-05-21 16:41:20|736453.3|735453.3|736448.1|735448.1|736466|735466|736444.2|735444.2|11
1621615290000|2021-05-21 16:41:30|736449.5|735449.5|736445.8|735445.8|736462.4|735462.4|736445.8|735445.8|14
1621615300000|2021-05-21 16:41:40|736442.4|735442.4|736460.7|735460.7|736461.4|735461.4|736436.5|735436.5|14
1621615310000|2021-05-21 16:41:50|736459.2|735459.2|736843.5|734843.5|736843.5|735459.2|736348|734834.9|18
1621615320000|2021-05-21 16:42:00|736845.3|734845.3|736354.2|735354.2|736866.5|735356|736322.9|734826.4|24
1621615330000|2021-05-21 16:42:10|736352.9|735352.9|736842.7|734842.7|736842.7|735354.1|736337.2|734836.7|20
1621615340000|2021-05-21 16:42:20|736839.2|734839.2|736344.1|735344.1|736857.1|735345|736340.2|734838.8|19
1621615350000|2021-05-21 16:42:30|736343.3|735343.3|736847.6|734847.6|736847.7|735345.4|736342.1|734847.6|11
1621615360000|2021-05-21 16:42:40|736847.2|734847.2|736853.5|734853.5|736853.5|734853.5|736845.7|734845.7|15
1621615370000|2021-05-21 16:42:50|736854|734854|736858.3|734858.3|736866.7|735355.3|736355.3|734854|17
1621615380000|2021-05-21 16:43:00|736858|734858|736443.5|735443.5|736886.5|735448.7|736363|734858|22
1621615390000|2021-05-21 16:43:10|736439.3|735439.3|736445.2|735445.2|736451|735451|736436.3|735436.3|17
1621615400000|2021-05-21 16:43:20|736446.4|735446.4|736463.5|735463.5|736492.7|735492.7|736446.4|735446.4|17
1621615410000|2021-05-21 16:43:30|736469|735469|736466.7|735466.7|736970.6|735471.6|736460.4|734956.8|17
1621615420000|2021-05-21 16:43:40|736469.3|735469.3|736468.6|735468.6|736469.7|735469.7|736464.7|735464.7|16
1621615430000|2021-05-21 16:43:50|736467.5|735467.5|736493.5|735493.5|736493.5|735493.5|736459.1|735459.1|16
1621615440000|2021-05-21 16:44:00|736491.5|735491.5|736524.5|735524.5|736524.5|735524.5|736491.5|735491.5|18
1621615450000|2021-05-21 16:44:10|736524.8|735524.8|736537.7|735537.7|737014|735546|736496.2|735002.6|26
1621615460000|2021-05-21 16:44:20|736537.1|735537.1|736527|735527|736537.1|735537.1|736526.3|735526.3|13
1621615470000|2021-05-21 16:44:30|736527.9|735527.9|736513.7|735513.7|736536.1|735536.1|736513.7|735513.7|14
1621615480000|2021-05-21 16:44:40|736513.6|735513.6|736525|735525|736541.9|735541.9|736513.6|735513.6|19
1621615490000|2021-05-21 16:44:50|736527.4|735527.4|736523.3|735523.3|736527.4|735527.4|736514.9|735514.9|20
1621615500000|2021-05-21 16:45:00|736525|735525|736546.5|735546.5|736546.5|735546.5|736524.2|735524.2|18
1621615510000|2021-05-21 16:45:10|736547|735547|736540.5|735540.5|736557.7|735557.7|736538|735538|19
1621615520000|2021-05-21 16:45:20|736541.2|735541.2|736553.2|735553.2|736559|735559|736541.2|735541.2|13
1621615530000|2021-05-21 16:45:30|736556.7|735556.7|736569|735569|736580|735580|736538.1|735538.1|18
1621615540000|2021-05-21 16:45:40|736569.4|735569.4|736544.6|735544.6|736569.4|735569.4|736535.4|735535.4|19
1621615550000|2021-05-21 16:45:50|736543.5|735543.5|736576.4|735576.4|736576.4|735576.4|736543.5|735543.5|18
1621615560000|2021-05-21 16:46:00|736576.2|735576.2|736571.4|735571.4|736576.4|735576.4|736566.5|735566.5|14
1621615570000|2021-05-21 16:46:10|736573.6|735573.6|736666.4|735666.4|736680.6|735680.6|736569.5|735569.5|24
1621615580000|2021-05-21 16:46:20|736667.7|735667.7|736651.4|735651.4|737142.6|735668.3|736610.8|735107.2|29
1621615590000|2021-05-21 16:46:30|736650|735650|737150.7|735150.7|737157.4|735659|736650|735147.2|37
1621615600000|2021-05-21 16:46:40|737152.9|735152.9|736677.8|735677.8|737161.2|735677.8|736652.4|735151.1|33
1621615610000|2021-05-21 16:46:50|736680|735680|736706.5|735706.5|736706.5|735706.5|736670.6|735670.6|17
1621615620000|2021-05-21 16:47:00|736711|735711|736695.4|735695.4|736711|735711|736686.4|735686.4|23
1621615630000|2021-05-21 16:47:10|736687.9|735687.9|736692.3|735692.3|736692.3|735692.3|736679.8|735679.8|20
1621615640000|2021-05-21 16:47:20|736706|735706|736708.4|735708.4|736709|735709|736701.7|735701.7|17
1621615650000|2021-05-21 16:47:30|736708|735708|736701.9|735701.9|736708.1|735708.1|736690.9|735690.9|20
1621615660000|2021-05-21 16:47:40|736701.1|735701.1|736712.4|735712.4|736720.4|735720.4|736682.9|735682.9|13
1621615670000|2021-05-21 16:47:50|736715.4|735715.4|736728|735728|736776.4|735776.4|736713|735713|27
1621615680000|2021-05-21 16:48:00|736724.9|735724.9|736684.2|735684.2|736752.9|735752.9|736684.2|735684.2|25
1621615690000|2021-05-21 16:48:10|736696.5|735696.5|736714.9|735714.9|736718.3|735718.3|736683.9|735683.9|33
1621615700000|2021-05-21 16:48:20|736717|735717|736711|735711|736717|735717|736676|735676|21
1621615710000|2021-05-21 16:48:30|736704.7|735704.7|736726.4|735726.4|736732.5|735732.5|736704.7|735704.7|15
1621615720000|2021-05-21 16:48:40|736726.5|735726.5|736740.6|735740.6|736740.6|735740.6|736725.8|735725.8|17
1621615730000|2021-05-21 16:48:50|736741|735741|736726.2|735726.2|736742.6|735742.6|736725|735725|22
1621615740000|2021-05-21 16:49:00|736726.7|735726.7|736724|735724|736726.7|735726.7|736723.5|735723.5|14
1621615750000|2021-05-21 16:49:10|736722|735722|736728.4|735728.4|736728.4|735728.4|736721.7|735721.7|13
1621615760000|2021-05-21 16:49:20|736725.5|735725.5|737183.9|735183.9|737190.9|735725.5|736721.8|735172.9|15
1621615770000|2021-05-21 16:49:30|737175.3|735175.3|736680.4|735680.4|737186.8|735693.2|736680.4|735175|17
1621615780000|2021-05-21 16:49:40|736617.9|735617.9|736622.8|735622.8|737138.3|735634.7|736595.6|735128.4|24
1621615790000|2021-05-21 16:49:50|736623.4|735623.4|737100.7|735100.7|737117.3|735643.3|736592.6|735087.1|30
1621615800000|2021-05-21 16:50:00|737115.4|735115.4|736631.9|735631.9|737154|735648.7|736624.6|735115.4|21
1621615810000|2021-05-21 16:50:10|736631.1|735631.1|737169.8|735169.8|737174.9|735670.3|736631.1|735135.6|27
1621615820000|2021-05-21 16:50:20|737170.7|735170.7|736679.9|735679.9|737173.8|735689.2|736678.9|735166.4|18
1621615830000|2021-05-21 16:50:30|736679.8|735679.8|736717|735717|737183.3|735724|736679.6|735181.9|28
1621615840000|2021-05-21 16:50:40|736717.1|735717.1|736716.3|735716.3|737218.6|735719.8|736691.7|735194.4|27
1621615850000|2021-05-21 16:50:50|736715.4|735715.4|736716.5|735716.5|736721.9|735721.9|736710|735710|28
1621615860000|2021-05-21 16:51:00|736720.8|735720.8|736728.5|735728.5|736729|735729|736714.3|735714.3|22
1621615870000|2021-05-21 16:51:10|736718.2|735718.2|736719.8|735719.8|736741.5|735741.5|736718|735718|17
1621615880000|2021-05-21 16:51:20|736716.8|735716.8|736718.6|735718.6|736724.3|735724.3|736714.6|735714.6|17
1621615890000|2021-05-21 16:51:30|736719.6|735719.6|737221.1|735221.1|737229.3|735745|736717.9|735219.9|21
1621615900000|2021-05-21 16:51:40|737223.3|735223.3|736756.3|735756.3|737223.6|735760.1|736741.6|735214.7|23
1621615910000|2021-05-21 16:51:50|736756.6|735756.6|737245|735245|737246.5|735762.2|736736.2|735245|16
1621615920000|2021-05-21 16:52:00|737241.6|735241.6|736736.1|735736.1|737244.2|735760.8|736736.1|735241.6|23
1621615930000|2021-05-21 16:52:10|736735.4|735735.4|736741.8|735741.8|736752.6|735752.6|736735.4|735735.4|15
1621615940000|2021-05-21 16:52:20|736707.6|735707.6|736716|735716|737213.1|735718.8|736707.6|735212.5|15
1621615950000|2021-05-21 16:52:30|736714.3|735714.3|736640.1|735640.1|737157.7|735714.3|736636.8|735146.6|18
1621615960000|2021-05-21 16:52:40|736642.6|735642.6|736647.8|735647.8|737141.3|735649.2|736633.5|735139|17
1621615970000|2021-05-21 16:52:50|736648.8|735648.8|736631.7|735631.7|736648.8|735648.8|736622.3|735622.3|13
1621615980000|2021-05-21 16:53:00|736623.5|735623.5|736714.6|735714.6|736726.7|735726.7|736623.5|735623.5|25
1621615990000|2021-05-21 16:53:10|736716|735716|736716.9|735716.9|736722.1|735722.1|736712.3|735712.3|18
1621616000000|2021-05-21 16:53:20|736717.8|735717.8|737219.1|735219.1|737224|735731.7|736717.8|735217.3|25
1621616010000|2021-05-21 16:53:30|737218.7|735218.7|736772.1|735772.1|737225.1|735772.1|736756.9|735218.7|16
1621616020000|2021-05-21 16:53:40|736777.6|735777.6|736766.2|735766.2|736777.6|735777.6|736756.4|735756.4|25
1621616030000|2021-05-21 16:53:50|736765|735765|736760.6|735760.6|736765.4|735765.4|736759.4|735759.4|25
1621616040000|2021-05-21 16:54:00|736759.8|735759.8|736756.7|735756.7|736767.7|735767.7|736754.7|735754.7|23
1621616050000|2021-05-21 16:54:10|736752.3|735752.3|736737.2|735737.2|736756.2|735756.2|736737.2|735737.2|17
1621616060000|2021-05-21 16:54:20|736739.1|735739.1|736748.3|735748.3|736748.3|735748.3|736733.7|735733.7|12
1621616070000|2021-05-21 16:54:30|736742.9|735742.9|736751.3|735751.3|736751.7|735751.7|736740.4|735740.4|18
1621616080000|2021-05-21 16:54:40|736749.3|735749.3|736751.5|735751.5|736756.5|735756.5|736730.9|735730.9|22
1621616090000|2021-05-21 16:54:50|736751.9|735751.9|736757.3|735757.3|736758.1|735758.1|736744.9|735744.9|25
1621616100000|2021-05-21 16:55:00|736758.9|735758.9|736745.9|735745.9|737338|735835.8|736736.3|735317.2|32
1621616110000|2021-05-21 16:55:10|736755.5|735755.5|736732.7|735732.7|737294.5|735791.8|736717.2|735250.8|37
1621616120000|2021-05-21 16:55:20|736740.3|735740.3|736683.4|735683.4|736752|735752|736683.4|735683.4|28
1621616130000|2021-05-21 16:55:30|736683.7|735683.7|736693.8|735693.8|736696.2|735696.2|736682.7|735682.7|24
1621616140000|2021-05-21 16:55:40|736680|735680|736638.6|735638.6|737144.9|735680|736627.5|735136.8|30
1621616150000|2021-05-21 16:55:50|736640.5|735640.5|737125.1|735125.1|737125.1|735658.5|736630.7|735117.8|24
1621616160000|2021-05-21 16:56:00|737121.3|735121.3|736684.3|735684.3|737142.4|735689.2|736611.8|735121.3|31
1621616170000|2021-05-21 16:56:10|736670.1|735670.1|736739.7|735739.7|736740.2|735740.2|736670.1|735670.1|32
1621616180000|2021-05-21 16:56:20|736735.3|735735.3|736740.2|735740.2|736741.9|735741.9|736728.6|735728.6|24
1621616190000|2021-05-21 16:56:30|736744.2|735744.2|737312.7|735312.7|737330|735878.9|736739.8|735307.2|30
1621616200000|2021-05-21 16:56:40|737314.1|735314.1|736769.5|735769.5|737314.1|735805.4|736769.5|735251.3|35
1621616210000|2021-05-21 16:56:50|736763.7|735763.7|736734.6|735734.6|737241.3|735771|736729.8|735241.3|12
1621616220000|2021-05-21 16:57:00|736732.8|735732.8|736716.2|735716.2|736739.5|735739.5|736705.5|735705.5|24
1621616230000|2021-05-21 16:57:10|736719.9|735719.9|736711.5|735711.5|736719.9|735719.9|736696.7|735696.7|25
1621616240000|2021-05-21 16:57:20|736713.1|735713.1|736705.4|735705.4|737214.8|735722.3|736702.4|735214.8|22
1621616250000|2021-05-21 16:57:30|736716.1|735716.1|736713.8|735713.8|736716.1|735716.1|736690.1|735690.1|19
1621616260000|2021-05-21 16:57:40|736712.7|735712.7|736697|735697|736713|735713|736693|735693|21
1621616270000|2021-05-21 16:57:50|736704.6|735704.6|736717.8|735717.8|736726.3|735726.3|736698.3|735698.3|22
1621616280000|2021-05-21 16:58:00|736718.8|735718.8|736716.8|735716.8|736722.5|735722.5|736710.7|735710.7|23
1621616290000|2021-05-21 16:58:10|736728.1|735728.1|736736.8|735736.8|736736.8|735736.8|736724.3|735724.3|20
1621616300000|2021-05-21 16:58:20|736736.3|735736.3|736728.1|735728.1|736736.3|735736.3|736727.7|735727.7|25
1621616310000|2021-05-21 16:58:30|736727.8|735727.8|736713.7|735713.7|736728.3|735728.3|736712.8|735712.8|19
1621616320000|2021-05-21 16:58:40|736712.5|735712.5|737193.3|735193.3|737193.3|735725.8|736693.6|735193.3|19
1621616330000|2021-05-21 16:58:50|737173.8|735173.8|736599.6|735599.6|737197.1|735671.4|736581.4|735086|29
1621593070000|2021-05-21 10:31:10|734394.6|733394.6|734337.8|733337.8|734823.7|733406.2|734319.9|732810.8|34
1621593080000|2021-05-21 10:31:20|734341.7|733341.7|734346.4|733346.4|734361.4|733361.4|734330.5|733330.5|33
1621593090000|2021-05-21 10:31:30|734336.3|733336.3|734363.2|733363.2|734372.7|733372.7|734330|733330|26
1621593100000|2021-05-21 10:31:40|734364|733364|734352.4|733352.4|734364|733364|734341.6|733341.6|22
1621593110000|2021-05-21 10:31:50|734354.1|733354.1|734357.6|733357.6|734363.8|733363.8|734345.7|733345.7|20
1621593120000|2021-05-21 10:32:00|734354.8|733354.8|734359.5|733359.5|734375.8|733375.8|734351|733351|30
1621593130000|2021-05-21 10:32:10|734361.1|733361.1|734345.8|733345.8|734412.2|733412.2|734345.8|733345.8|33
1621593140000|2021-05-21 10:32:20|734339.3|733339.3|734350.5|733350.5|734361.7|733361.7|734316.6|733316.6|33
1621593150000|2021-05-21 10:32:30|734358.2|733358.2|734471.9|733471.9|734480.4|733480.4|734355.8|733355.8|36
1621593160000|2021-05-21 10:32:40|734470.3|733470.3|734454.7|733454.7|734965.3|733530.4|734450.5|732954.2|38
1621593170000|2021-05-21 10:32:50|734453.4|733453.4|734468|733468|734970.5|733480.2|734445.1|732970.5|26
1621593180000|2021-05-21 10:33:00|734469.2|733469.2|734464.3|733464.3|734469.6|733469.6|734417.9|733417.9|33
1621593190000|2021-05-21 10:33:10|734454.6|733454.6|734511.5|733511.5|734519.2|733519.2|734450.6|733450.6|24
1621593200000|2021-05-21 10:33:20|734512.8|733512.8|734421.7|733421.7|734513.2|733513.2|734407.2|733407.2|32
1621593210000|2021-05-21 10:33:30|734426.9|733426.9|734400.8|733400.8|734426.9|733426.9|734377.4|733377.4|31
1621593220000|2021-05-21 10:33:40|734400.7|733400.7|734476.2|733476.2|734476.2|733476.2|734388.9|733388.9|30
1621593230000|2021-05-21 10:33:50|734466.4|733466.4|734484.9|733484.9|734500.8|733500.8|734458.1|733458.1|34
1621593240000|2021-05-21 10:34:00|734484.7|733484.7|734484.6|733484.6|734507.5|733507.5|734472.7|733472.7|35
1621593250000|2021-05-21 10:34:10|734483|733483|734495|733495|734499.7|733499.7|734477.8|733477.8|26
1621593260000|2021-05-21 10:34:20|734495.9|733495.9|734497.6|733497.6|734512.8|733512.8|734487.8|733487.8|27
1621593270000|2021-05-21 10:34:30|734486.8|733486.8|734496.3|733496.3|734497.6|733497.6|734484.6|733484.6|32
1621593280000|2021-05-21 10:34:40|734479.9|733479.9|734499.4|733499.4|734508.6|733508.6|734476.9|733476.9|35
1621593290000|2021-05-21 10:34:50|734505|733505|734483.2|733483.2|734505|733505|734459.2|733459.2|32
1621593300000|2021-05-21 10:35:00|734482.7|733482.7|734509.4|733509.4|734531.7|733531.7|734479.6|733479.6|22
1621593310000|2021-05-21 10:35:10|734517.8|733517.8|734326.9|733326.9|734533.2|733533.2|734325.8|733325.8|22
1621593320000|2021-05-21 10:35:20|734331|733331|734318.4|733318.4|734338.2|733338.2|734310.8|733310.8|32
1621593330000|2021-05-21 10:35:30|734313.9|733313.9|734191|733191|734679.8|733320.7|734132.9|732612.6|31
1621593340000|2021-05-21 10:35:40|734195.5|733195.5|734321.4|733321.4|734864.8|733367.5|734195.5|732864.8|33
1621593350000|2021-05-21 10:35:50|734326.2|733326.2|734351.9|733351.9|734351.9|733351.9|734318.8|733318.8|27
1621593360000|2021-05-21 10:36:00|734355.1|733355.1|734354.2|733354.2|734358.3|733358.3|734341.7|733341.7|32
1621593370000|2021-05-21 10:36:10|734350.9|733350.9|734392.8|733392.8|734397.7|733397.7|734350.4|733350.4|30
1621593380000|2021-05-21 10:36:20|734393.7|733393.7|734455.2|733455.2|734465.3|733465.3|734391.6|733391.6|29
1621593390000|2021-05-21 10:36:30|734454.7|733454.7|734470.5|733470.5|734473.3|733473.3|734444.2|733444.2|29
1621593400000|2021-05-21 10:36:40|734468.9|733468.9|734472.4|733472.4|734474.2|733474.2|734451.1|733451.1|20
1621593410000|2021-05-21 10:36:50|734466.1|733466.1|734482.6|733482.6|734508.9|733508.9|734466|733466|25
1621593420000|2021-05-21 10:37:00|734483.4|733483.4|734506.9|733506.9|734506.9|733506.9|734458.5|733458.5|27
1621593430000|2021-05-21 10:37:10|734480.2|733480.2|734494.1|733494.1|734513.1|733513.1|734480.2|733480.2|27
1621593440000|2021-05-21 10:37:20|734494.9|733494.9|734533.4|733533.4|734535.1|733535.1|734491.5|733491.5|30
1621593450000|2021-05-21 10:37:30|734530.6|733530.6|734545.1|733545.1|734554.7|733554.7|734526.1|733526.1|27
1621593460000|2021-05-21 10:37:40|734547.2|733547.2|734591.4|733591.4|734612.9|733612.9|734539.2|733539.2|30
1621593470000|2021-05-21 10:37:50|734592.7|733592.7|734643.1|733643.1|734651.8|733651.8|734588.2|733588.2|32
1621593480000|2021-05-21 10:38:00|734626.1|733626.1|734626.4|733626.4|734647.1|733647.1|734613.5|733613.5|30
1621593490000|2021-05-21 10:38:10|734633.8|733633.8|734641.1|733641.1|734645.3|733645.3|734628.4|733628.4|27
1621593500000|2021-05-21 10:38:20|734638.5|733638.5|734636|733636|734653|733653|734622.7|733622.7|28
1621593510000|2021-05-21 10:38:30|734637.9|733637.9|734667.8|733667.8|734670.1|733670.1|734631.8|733631.8|28
1621593520000|2021-05-21 10:38:40|734669.2|733669.2|734669.4|733669.4|734670.4|733670.4|734653.2|733653.2|34
1621593530000|2021-05-21 10:38:50|734667.5|733667.5|734670.5|733670.5|734687|733687|734663.6|733663.6|27
1621593540000|2021-05-21 10:39:00|734671.9|733671.9|734667.1|733667.1|734683.1|733683.1|734654.8|733654.8|29
1621593550000|2021-05-21 10:39:10|734666|733666|734652.5|733652.5|734676.9|733676.9|734643.5|733643.5|34
1621593560000|2021-05-21 10:39:20|734654.7|733654.7|734640|733640|734663.1|733663.1|734619.1|733619.1|32
1621593570000|2021-05-21 10:39:30|734639.9|733639.9|734670.8|733670.8|734682.8|733682.8|734639.4|733639.4|28
1621593580000|2021-05-21 10:39:40|734673.7|733673.7|734644|733644|734688.4|733688.4|734644|733644|25
1621593590000|2021-05-21 10:39:50|734645.8|733645.8|734659.4|733659.4|734659.4|733659.4|734643.4|733643.4|19
1621593600000|2021-05-21 10:40:00|734658.4|733658.4|734658.7|733658.7|734682.9|733682.9|734646|733646|29
1621593610000|2021-05-21 10:40:10|734662.4|733662.4|734756.6|733756.6|734785.8|733785.8|734650.2|733650.2|33
1621593620000|2021-05-21 10:40:20|734757.9|733757.9|734745.6|733745.6|734768.1|733768.1|734731.4|733731.4|30
1621593630000|2021-05-21 10:40:30|734746.6|733746.6|734754.3|733754.3|734762.5|733762.5|734743|733743|22
1621593640000|2021-05-21 10:40:40|734756.8|733756.8|734769.9|733769.9|734774.7|733774.7|734745|733745|24
1621593650000|2021-05-21 10:40:50|734767.9|733767.9|734768.3|733768.3|734773.5|733773.5|734762.9|733762.9|16
1621593660000|2021-05-21 10:41:00|734767.7|733767.7|734738.9|733738.9|734769.4|733769.4|734738.9|733738.9|28
1621593670000|2021-05-21 10:41:10|734725.1|733725.1|734759.2|733759.2|734759.2|733759.2|734725.1|733725.1|29
1621593680000|2021-05-21 10:41:20|734746.8|733746.8|734782.3|733782.3|734802.3|733802.3|734741.6|733741.6|28
1621593690000|2021-05-21 10:41:30|734780.2|733780.2|734838.8|733838.8|734845.8|733845.8|734761.1|733761.1|32
1621593700000|2021-05-21 10:41:40|734840.5|733840.5|734809|733809|734842.5|733842.5|734809|733809|32
1621593710000|2021-05-21 10:41:50|734809.6|733809.6|734822.5|733822.5|734842|733842|734803.7|733803.7|24
1621593720000|2021-05-21 10:42:00|734822.8|733822.8|734823.6|733823.6|734828.9|733828.9|734809.1|733809.1|25
1621593730000|2021-05-21 10:42:10|734823.1|733823.1|734812.8|733812.8|734866.8|733866.8|734806.8|733806.8|30
1621593740000|2021-05-21 10:42:20|734810.2|733810.2|734783.2|733783.2|734815.2|733815.2|734774.9|733774.9|22
1621593750000|2021-05-21 10:42:30|734781.3|733781.3|734793|733793|734804.7|733804.7|734780.3|733780.3|32
1621593760000|2021-05-21 10:42:40|734791.9|733791.9|734804.5|733804.5|734831|733831|734791.9|733791.9|31
1621593770000|2021-05-21 10:42:50|734802.9|733802.9|734779.4|733779.4|734807.9|733807.9|734771.7|733771.7|31
1621593780000|2021-05-21 10:43:00|734779.8|733779.8|734816.1|733816.1|734822.8|733822.8|734777.7|733777.7|27
1621593790000|2021-05-21 10:43:10|734823|733823|734803.5|733803.5|734823|733823|734796.2|733796.2|24
1621593800000|2021-05-21 10:43:20|734802.6|733802.6|734769.4|733769.4|734810.7|733810.7|734765.1|733765.1|25
1621593810000|2021-05-21 10:43:30|734766.3|733766.3|734757.1|733757.1|734777.1|733777.1|734757.1|733757.1|26
1621593820000|2021-05-21 10:43:40|734756.4|733756.4|734764.4|733764.4|734768.2|733768.2|734752.9|733752.9|18
1621593830000|2021-05-21 10:43:50|734762.4|733762.4|734756.7|733756.7|734762.8|733762.8|734751.2|733751.2|21
1621593840000|2021-05-21 10:44:00|734757.2|733757.2|734763.3|733763.3|734769|733769|734754.9|733754.9|15
1621593850000|2021-05-21 10:44:10|734759.3|733759.3|734764.6|733764.6|734765.8|733765.8|734759.3|733759.3|20
1621593860000|2021-05-21 10:44:20|734763|733763|734761|733761|734765.2|733765.2|734758.8|733758.8|16
1621593870000|2021-05-21 10:44:30|734759.8|733759.8|734712.7|733712.7|734759.8|733759.8|734705.7|733705.7|27
1621593880000|2021-05-21 10:44:40|734719.2|733719.2|734754.2|733754.2|734754.2|733754.2|734702.4|733702.4|30
1621593890000|2021-05-21 10:44:50|734749.2|733749.2|734760.6|733760.6|734761.4|733761.4|734749.2|733749.2|22
1621593900000|2021-05-21 10:45:00|734759.1|733759.1|734720.6|733720.6|734760.7|733760.7|734720.6|733720.6|28
1621593910000|2021-05-21 10:45:10|734723.2|733723.2|734722.7|733722.7|734723.2|733723.2|734715.3|733715.3|23
1621593920000|2021-05-21 10:45:20|734715.3|733715.3|734689.2|733689.2|734715.3|733715.3|734675.2|733675.2|30
1621593930000|2021-05-21 10:45:30|734689|733689|734696.9|733696.9|734696.9|733696.9|734678.7|733678.7|25
1621593940000|2021-05-21 10:45:40|734696.5|733696.5|734701|733701|734703.3|733703.3|734689.3|733689.3|29
1621593950000|2021-05-21 10:45:50|734701.5|733701.5|734695.5|733695.5|734704.4|733704.4|734690.9|733690.9|19
1621593960000|2021-05-21 10:46:00|734697.1|733697.1|734709.2|733709.2|734710.9|733710.9|734690.9|733690.9|28
1621593970000|2021-05-21 10:46:10|734718.4|733718.4|734693.3|733693.3|734734.8|733734.8|734692.7|733692.7|33
1621593980000|2021-05-21 10:46:20|734695.2|733695.2|734731.4|733731.4|734732.4|733732.4|734687.6|733687.6|31
1621593990000|2021-05-21 10:46:30|734721.4|733721.4|734744.2|733744.2|734766.3|733766.3|734721.4|733721.4|27
1621594000000|2021-05-21 10:46:40|734738.8|733738.8|734753.1|733753.1|734758.2|733758.2|734738.8|733738.8|22
1621594010000|2021-05-21 10:46:50|734752.5|733752.5|734758.8|733758.8|734758.8|733758.8|734747.4|733747.4|29
1621594020000|2021-05-21 10:47:00|734750.7|733750.7|734812.2|733812.2|734812.2|733812.2|734750.7|733750.7|35
1621594030000|2021-05-21 10:47:10|734807.6|733807.6|734794.4|733794.4|734817.7|733817.7|734788.2|733788.2|26
1621594040000|2021-05-21 10:47:20|734794.7|733794.7|734792.5|733792.5|734795.2|733795.2|734792.3|733792.3|19
1621594050000|2021-05-21 10:47:30|734792|733792|734776.6|733776.6|734793.4|733793.4|734772.4|733772.4|24
1621594060000|2021-05-21 10:47:40|734780.2|733780.2|734792.9|733792.9|734792.9|733792.9|734771.1|733771.1|28
1621594070000|2021-05-21 10:47:50|734794.3|733794.3|734793|733793|734797.9|733797.9|734784.4|733784.4|27
1621594080000|2021-05-21 10:48:00|734792.9|733792.9|734778.3|733778.3|734795.2|733795.2|734774.4|733774.4|36
1621594090000|2021-05-21 10:48:10|734783.5|733783.5|734798.9|733798.9|734801.8|733801.8|734768.3|733768.3|31
1621594100000|2021-05-21 10:48:20|734800|733800|734796.5|733796.5|734800.3|733800.3|734792.1|733792.1|23
1621594110000|2021-05-21 10:48:30|734797.4|733797.4|734758.2|733758.2|734797.4|733797.4|734757.8|733757.8|25
1621594120000|2021-05-21 10:48:40|734758.7|733758.7|734750.2|733750.2|734763|733763|734744|733744|25
1621594130000|2021-05-21 10:48:50|734750.4|733750.4|734749.5|733749.5|734758.5|733758.5|734746.7|733746.7|19
1621594140000|2021-05-21 10:49:00|734748.3|733748.3|734720.4|733720.4|734748.3|733748.3|734714.3|733714.3|30
1621594150000|2021-05-21 10:49:10|734724.7|733724.7|734690.8|733690.8|734724.7|733724.7|734684.5|733684.5|22
1621594160000|2021-05-21 10:49:20|734692.4|733692.4|734747.2|733747.2|734774.9|733774.9|734692.4|733692.4|27
1621594170000|2021-05-21 10:49:30|734740.1|733740.1|734722.7|733722.7|734748.6|733748.6|734713.6|733713.6|33
1621594180000|2021-05-21 10:49:40|734724|733724|734723|733723|734737.1|733737.1|734715.8|733715.8|31
1621594190000|2021-05-21 10:49:50|734724|733724|734715.7|733715.7|734729|733729|734709.2|733709.2|30
1621594200000|2021-05-21 10:50:00|734711.7|733711.7|734669.8|733669.8|734724.5|733724.5|734667|733667|33
1621594210000|2021-05-21 10:50:10|734673.7|733673.7|734691.7|733691.7|734693.7|733693.7|734673.7|733673.7|31
1621594220000|2021-05-21 10:50:20|734693.4|733693.4|734742.7|733742.7|734753.9|733753.9|734672.3|733672.3|26
1621594230000|2021-05-21 10:50:30|734742.5|733742.5|734769.1|733769.1|734776.5|733776.5|734712.3|733712.3|30
1621594240000|2021-05-21 10:50:40|734764.7|733764.7|734770.5|733770.5|734799.6|733799.6|734763.8|733763.8|29
1621594250000|2021-05-21 10:50:50|734782.1|733782.1|734769.1|733769.1|734792.1|733792.1|734769.1|733769.1|26
1621594260000|2021-05-21 10:51:00|734768|733768|734749.6|733749.6|734773.4|733773.4|734740.2|733740.2|29
1621594270000|2021-05-21 10:51:10|734738.8|733738.8|734741.4|733741.4|734747|733747|734722.7|733722.7|32
1621594280000|2021-05-21 10:51:20|734728.5|733728.5|734763.7|733763.7|734763.7|733763.7|734714.3|733714.3|25
1621594290000|2021-05-21 10:51:30|734759.9|733759.9|734701.2|733701.2|734770.9|733770.9|734698.2|733698.2|30
1621594300000|2021-05-21 10:51:40|734700.4|733700.4|734730.6|733730.6|734740.8|733740.8|734689.6|733689.6|26
1621594310000|2021-05-21 10:51:50|734713.9|733713.9|734716.5|733716.5|734754.2|733754.2|734691.3|733691.3|30
1621594320000|2021-05-21 10:52:00|734711.6|733711.6|734688.3|733688.3|734721|733721|734680.6|733680.6|27
1621594330000|2021-05-21 10:52:10|734698.1|733698.1|734681.7|733681.7|734698.1|733698.1|734675.1|733675.1|23
1621594340000|2021-05-21 10:52:20|734682.4|733682.4|734673.9|733673.9|734689.3|733689.3|734661.4|733661.4|21
1621594350000|2021-05-21 10:52:30|734679.9|733679.9|734691|733691|734697|733697|734669.2|733669.2|21
1621594360000|2021-05-21 10:52:40|734688.3|733688.3|734700.4|733700.4|734726.3|733726.3|734682.5|733682.5|31
1621594370000|2021-05-21 10:52:50|734692.5|733692.5|734690.8|733690.8|734696|733696|734685.9|733685.9|31
1621594380000|2021-05-21 10:53:00|734690.4|733690.4|734687.5|733687.5|734703.6|733703.6|734687.5|733687.5|23
1621594390000|2021-05-21 10:53:10|734685.5|733685.5|734702|733702|734713.7|733713.7|734685.5|733685.5|27
1621594400000|2021-05-21 10:53:20|734702.3|733702.3|734696.8|733696.8|734703.3|733703.3|734695.7|733695.7|24
1621594410000|2021-05-21 10:53:30|734697.7|733697.7|734711|733711|734722.5|733722.5|734697.7|733697.7|29
1621594420000|2021-05-21 10:53:40|734711.2|733711.2|734715.3|733715.3|734722|733722|734706.1|733706.1|22
1621594430000|2021-05-21 10:53:50|734715.4|733715.4|734719.6|733719.6|734726.6|733726.6|734707.5|733707.5|28
1621594440000|2021-05-21 10:54:00|734713|733713|734713.2|733713.2|734717.2|733717.2|734707.2|733707.2|22
1621594450000|2021-05-21 10:54:10|734712.9|733712.9|734706.6|733706.6|734712.9|733712.9|734697.8|733697.8|18
1621594460000|2021-05-21 10:54:20|734709|733709|734689.9|733689.9|734710.7|733710.7|734685.2|733685.2|25
1621594470000|2021-05-21 10:54:30|734691.2|733691.2|734697.5|733697.5|734701.4|733701.4|734687.4|733687.4|16
1621594480000|2021-05-21 10:54:40|734697.6|733697.6|734713.2|733713.2|734729.5|733729.5|734697.5|733697.5|17
1621594490000|2021-05-21 10:54:50|734719.7|733719.7|734693.7|733693.7|734719.7|733719.7|734687.8|733687.8|22
1621594500000|2021-05-21 10:55:00|734687.2|733687.2|734695.2|733695.2|734713.8|733713.8|734687.2|733687.2|14
1621594510000|2021-05-21 10:55:10|734694.5|733694.5|734703.1|733703.1|734714.5|733714.5|734686.6|733686.6|19
1621594520000|2021-05-21 10:55:20|734709|733709|734699.3|733699.3|734736.6|733736.6|734689.4|733689.4|25
1621594530000|2021-05-21 10:55:30|734702.5|733702.5|734696.2|733696.2|734715|733715|734689.9|733689.9|27
1621594540000|2021-05-21 10:55:40|734695|733695|734721.9|733721.9|734724|733724|734691.5|733691.5|28
1621594550000|2021-05-21 10:55:50|734715|733715|734717.3|733717.3|734732.4|733732.4|734701.7|733701.7|34
1621594560000|2021-05-21 10:56:00|734718.3|733718.3|734713|733713|734719.8|733719.8|734699.4|733699.4|28
1621594570000|2021-05-21 10:56:10|734707.5|733707.5|734723.6|733723.6|734730.1|733730.1|734701.5|733701.5|32
1621594580000|2021-05-21 10:56:20|734719.5|733719.5|734728.3|733728.3|734728.3|733728.3|734712.1|733712.1|29
1621594590000|2021-05-21 10:56:30|734726.8|733726.8|734745.5|733745.5|734750.6|733750.6|734724.1|733724.1|28
1621594600000|2021-05-21 10:56:40|734733.5|733733.5|734746.3|733746.3|734747|733747|734732.6|733732.6|21
1621594610000|2021-05-21 10:56:50|734746.7|733746.7|734840|733840|734848.7|733848.7|734746.7|733746.7|17
1621594620000|2021-05-21 10:57:00|734844.1|733844.1|734819.3|733819.3|734844.1|733844.1|734809.6|733809.6|34
1621594630000|2021-05-21 10:57:10|734818.7|733818.7|734831|733831|734837.7|733837.7|734818.7|733818.7|28
1621594640000|2021-05-21 10:57:20|734830.8|733830.8|734837.6|733837.6|734839.2|733839.2|734818.8|733818.8|21
1621594650000|2021-05-21 10:57:30|734837.1|733837.1|734845|733845|734855.8|733855.8|734824.7|733824.7|21
1621594660000|2021-05-21 10:57:40|734847.2|733847.2|734835.2|733835.2|734848|733848|734832|733832|23
1621594670000|2021-05-21 10:57:50|734836.1|733836.1|734839.3|733839.3|734844.1|733844.1|734830.7|733830.7|18
1621594680000|2021-05-21 10:58:00|734837.5|733837.5|734829.3|733829.3|734839.5|733839.5|734824.2|733824.2|22
1621594690000|2021-05-21 10:58:10|734829.1|733829.1|734842.9|733842.9|734862.4|733862.4|734825|733825|23
1621594700000|2021-05-21 10:58:20|734843.3|733843.3|734839.2|733839.2|734852.4|733852.4|734836.6|733836.6|25
1621594710000|2021-05-21 10:58:30|734838.1|733838.1|734849.4|733849.4|734849.4|733849.4|734827.7|733827.7|29
1621594720000|2021-05-21 10:58:40|734848.7|733848.7|734855.4|733855.4|734859.1|733859.1|734842.5|733842.5|29
1621594730000|2021-05-21 10:58:50|734855|733855|734880.3|733880.3|734887.3|733887.3|734853.1|733853.1|27
1621594740000|2021-05-21 10:59:00|734882.2|733882.2|734913|733913|734918.7|733918.7|734881.5|733881.5|31
1621594750000|2021-05-21 10:59:10|734913.4|733913.4|734909.2|733909.2|734913.4|733913.4|734903.8|733903.8|28
1621594760000|2021-05-21 10:59:20|734907.9|733907.9|734903.4|733903.4|734915.3|733915.3|734892.8|733892.8|34
1621594770000|2021-05-21 10:59:30|734900.4|733900.4|734913.2|733913.2|734926|733926|734896.4|733896.4|26
1621594780000|2021-05-21 10:59:40|734914.7|733914.7|734936.6|733936.6|734944|733944|734914.7|733914.7|24
1621594790000|2021-05-21 10:59:50|734941|733941|734954.4|733954.4|734954.7|733954.7|734937.3|733937.3|24
1621594800000|2021-05-21 11:00:00|734952.6|733952.6|734951.6|733951.6|734955.5|733955.5|734946.5|733946.5|20
1621594810000|2021-05-21 11:00:10|734951.3|733951.3|735038.6|734038.6|735040.2|734040.2|734941.3|733941.3|29
1621594820000|2021-05-21 11:00:20|735039.7|734039.7|734957.1|733957.1|735039.8|734039.8|734937.1|733937.1|31
1621594830000|2021-05-21 11:00:30|734982.9|733982.9|734957.6|733957.6|734982.9|733982.9|734944.5|733944.5|27
1621594840000|2021-05-21 11:00:40|734957.9|733957.9|734975.6|733975.6|734986.2|733986.2|734957.8|733957.8|35
1621594850000|2021-05-21 11:00:50|734976.2|733976.2|735002.1|734002.1|735004.4|734004.4|734976.2|733976.2|37
1621594860000|2021-05-21 11:01:00|735001.2|734001.2|734957.9|733957.9|735001.2|734001.2|734954.7|733954.7|30
1621594870000|2021-05-21 11:01:10|734956.2|733956.2|734943.1|733943.1|735454|733966|734933.2|733426.6|27
1621594880000|2021-05-21 11:01:20|734943.6|733943.6|734949.2|733949.2|734955|733955|734935.6|733935.6|23
1621594890000|2021-05-21 11:01:30|734950|733950|734936.4|733936.4|734950|733950|734932.3|733932.3|19
1621594900000|2021-05-21 11:01:40|734926.6|733926.6|734944.8|733944.8|734951.3|733951.3|734926.6|733926.6|19
1621594910000|2021-05-21 11:01:50|734944.6|733944.6|734947.8|733947.8|734959|733959|734944.6|733944.6|22
1621594920000|2021-05-21 11:02:00|734946.5|733946.5|734908.5|733908.5|735424|733949.9|734901.1|733400.5|20
1621594930000|2021-05-21 11:02:10|734909.5|733909.5|734909.5|733909.5|734920.5|733920.5|734902|733902|24
1621594940000|2021-05-21 11:02:20|734897.8|733897.8|734904.9|733904.9|734912.3|733912.3|734894.8|733894.8|23
1621594950000|2021-05-21 11:02:30|734895.3|733895.3|734851.8|733851.8|734895.3|733895.3|734846.6|733846.6|32
1621594960000|2021-05-21 11:02:40|734851.9|733851.9|734819.4|733819.4|734866.5|733866.5|734819.4|733819.4|28
1621594970000|2021-05-21 11:02:50|734813.5|733813.5|734811.3|733811.3|734816.4|733816.4|734805.6|733805.6|17
1621594980000|2021-05-21 11:03:00|734809.8|733809.8|734810.9|733810.9|734813.3|733813.3|734799.2|733799.2|19
1621594990000|2021-05-21 11:03:10|734811.8|733811.8|734815|733815|734816.7|733816.7|734806|733806|19
1621595000000|2021-05-21 11:03:20|734812.9|733812.9|734814.9|733814.9|734815.9|733815.9|734810.5|733810.5|15
1621595010000|2021-05-21 11:03:30|734814.3|733814.3|734826.6|733826.6|734826.6|733826.6|734814|733814|16
1621595020000|2021-05-21 11:03:40|734824.7|733824.7|734815|733815|734825.2|733825.2|734815|733815|10
1621595030000|2021-05-21 11:03:50|734827.1|733827.1|734821.3|733821.3|734828.8|733828.8|734820.2|733820.2|14
1621595040000|2021-05-21 11:04:00|734821.1|733821.1|734967.6|733967.6|734967.6|733967.6|734814.9|733814.9|22
1621595050000|2021-05-21 11:04:10|734987.4|733987.4|735044.4|734044.4|735059|734059|734987.4|733987.4|24
1621595060000|2021-05-21 11:04:20|735043.3|734043.3|735048.7|734048.7|735050.6|734050.6|735034.2|734034.2|23
1621595070000|2021-05-21 11:04:30|735047.9|734047.9|735051.9|734051.9|735051.9|734051.9|735035.5|734035.5|16
1621595080000|2021-05-21 11:04:40|735059|734059|735044.5|734044.5|735067.7|734067.7|735041.5|734041.5|32
1621595090000|2021-05-21 11:04:50|735045.1|734045.1|735067.9|734067.9|735085.5|734085.5|735045.1|734045.1|28
1621595100000|2021-05-21 11:05:00|735059.1|734059.1|734974.8|733974.8|735514.8|734063.6|734974.8|733511.3|32
1621595110000|2021-05-21 11:05:10|734977.8|733977.8|734988.8|733988.8|734996.6|733996.6|734976.4|733976.4|31
1621595120000|2021-05-21 11:05:20|734988.7|733988.7|734935.2|733935.2|734989.4|733989.4|734924.4|733924.4|33
1621595130000|2021-05-21 11:05:30|734934.2|733934.2|734951.7|733951.7|734971.7|733971.7|734934.2|733934.2|35
1621595140000|2021-05-21 11:05:40|734951.2|733951.2|735027.8|734027.8|735038.8|734038.8|734945.5|733945.5|31
1621595150000|2021-05-21 11:05:50|735028.9|734028.9|735025.6|734025.6|735040.1|734040.1|735024.4|734024.4|31
1621595160000|2021-05-21 11:06:00|735026.6|734026.6|735001.8|734001.8|735027.8|734027.8|734989.8|733989.8|36
1621595170000|2021-05-21 11:06:10|735003|734003|735054|734054|735059.1|734059.1|734996.3|733996.3|27
1621595180000|2021-05-21 11:06:20|735052.8|734052.8|735068.6|734068.6|735076|734076|735049.4|734049.4|34
1621595190000|2021-05-21 11:06:30|735069.8|734069.8|735037.7|734037.7|735073|734073|735033.7|734033.7|24
1621595200000|2021-05-21 11:06:40|735031|734031|735048.9|734048.9|735069.2|734069.2|735026.6|734026.6|32
1621595210000|2021-05-21 11:06:50|735058.2|734058.2|735077|734077|735099.9|734099.9|735045.1|734045.1|29
1621595220000|2021-05-21 11:07:00|735080.3|734080.3|735075.6|734075.6|735083.7|734083.7|735060.7|734060.7|27
1621595230000|2021-05-21 11:07:10|735075.8|734075.8|735077|734077|735086.3|734086.3|735064.6|734064.6|29
1621595240000|2021-05-21 11:07:20|735072.1|734072.1|735054.5|734054.5|735091.6|734091.6|735049.2|734049.2|27
1621595250000|2021-05-21 11:07:30|735059.5|734059.5|735008.2|734008.2|735061|734061|734995.2|733995.2|34
1621595260000|2021-05-21 11:07:40|735000|734000|734984.7|733984.7|735010.1|734010.1|734974.9|733974.9|30
1621595270000|2021-05-21 11:07:50|734986.7|733986.7|734959|733959|734986.9|733986.9|734949.1|733949.1|31
1621595280000|2021-05-21 11:08:00|734961|733961|734932.3|733932.3|734961|733961|734925.8|733925.8|33
1621595290000|2021-05-21 11:08:10|734938.6|733938.6|734978.6|733978.6|734992.5|733992.5|734935.4|733935.4|30
1621595300000|2021-05-21 11:08:20|734975.5|733975.5|734989.2|733989.2|734998.1|733998.1|734955.2|733955.2|30
1621595310000|2021-05-21 11:08:30|734998.5|733998.5|734982|733982|734998.5|733998.5|734950.8|733950.8|28
1621595320000|2021-05-21 11:08:40|734975.1|733975.1|734972.1|733972.1|734985.5|733985.5|734950|733950|27
1621595330000|2021-05-21 11:08:50|734977.5|733977.5|734936.1|733936.1|734977.5|733977.5|734933.5|733933.5|23
1621595340000|2021-05-21 11:09:00|734935.3|733935.3|734994.5|733994.5|734997.6|733997.6|734935.3|733935.3|34
1621595350000|2021-05-21 11:09:10|734995.5|733995.5|734989.1|733989.1|735012.3|734012.3|734967.5|733967.5|33
1621595360000|2021-05-21 11:09:20|734998.8|733998.8|734966.5|733966.5|734998.8|733998.8|734959.4|733959.4|31
1621595370000|2021-05-21 11:09:30|734965.4|733965.4|734816.6|733816.6|734989.8|733989.8|734793|733793|26
1621595380000|2021-05-21 11:09:40|734822.8|733822.8|734790.7|733790.7|734837.7|733837.7|734778.2|733778.2|30
1621595390000|2021-05-21 11:09:50|734789.2|733789.2|734760|733760|734789.2|733789.2|734754.1|733754.1|35
1621595400000|2021-05-21 11:10:00|734761.1|733761.1|734706.4|733706.4|734771.1|733771.1|734695.7|733695.7|34
1621595410000|2021-05-21 11:10:10|734709.6|733709.6|734706.5|733706.5|734709.6|733709.6|734677.7|733677.7|31
1621595420000|2021-05-21 11:10:20|734703.5|733703.5|734782|733782|734791.8|733791.8|734703.5|733703.5|30
1621595430000|2021-05-21 11:10:30|734782.2|733782.2|734777.6|733777.6|734782.2|733782.2|734764.6|733764.6|26
1621595440000|2021-05-21 11:10:40|734776.5|733776.5|734675.5|733675.5|734781.2|733781.2|734675.5|733675.5|31
1621595450000|2021-05-21 11:10:50|734688.1|733688.1|734597|733597|734695.4|733695.4|734581.3|733581.3|33
1621595460000|2021-05-21 11:11:00|734600.5|733600.5|734614.5|733614.5|734619.6|733619.6|734546.4|733546.4|34
1621595470000|2021-05-21 11:11:10|734620.7|733620.7|734561.1|733561.1|734621|733621|734558.1|733558.1|35
1621595480000|2021-05-21 11:11:20|734570.6|733570.6|734576.2|733576.2|734602.7|733602.7|734569|733569|36
1621595490000|2021-05-21 11:11:30|734575.1|733575.1|734610.7|733610.7|734630.9|733630.9|734575.1|733575.1|35
1621595500000|2021-05-21 11:11:40|734610.5|733610.5|734636.4|733636.4|734641.8|733641.8|734610.5|733610.5|33
1621595510000|2021-05-21 11:11:50|734636.8|733636.8|734586.1|733586.1|734650.7|733650.7|734577.4|733577.4|33
1621595520000|2021-05-21 11:12:00|734593.3|733593.3|734555|733555|734595.8|733595.8|734527|733527|34
1621595530000|2021-05-21 11:12:10|734557.8|733557.8|734546.2|733546.2|734563.9|733563.9|734538|733538|35
1621595540000|2021-05-21 11:12:20|734544.3|733544.3|734544.1|733544.1|734559.9|733559.9|734541.3|733541.3|26
1621595550000|2021-05-21 11:12:30|734548|733548|734542.9|733542.9|734548.6|733548.6|734537.5|733537.5|21
1621595560000|2021-05-21 11:12:40|734540.8|733540.8|734511.2|733511.2|734542.6|733542.6|734504.4|733504.4|27
1621595570000|2021-05-21 11:12:50|734549.5|733549.5|734520.7|733520.7|734549.5|733549.5|734510.3|733510.3|28
1621595580000|2021-05-21 11:13:00|734524.4|733524.4|734523.3|733523.3|734526.5|733526.5|734515.6|733515.6|21
1621595590000|2021-05-21 11:13:10|734523.9|733523.9|734510.1|733510.1|735005|733536.2|734495.9|733005|31
1621595600000|2021-05-21 11:13:20|734511.7|733511.7|734519.4|733519.4|734519.4|733519.4|734490.7|733490.7|32
1621595610000|2021-05-21 11:13:30|734524.7|733524.7|734526.2|733526.2|734535.3|733535.3|734506.3|733506.3|26
1621595620000|2021-05-21 11:13:40|734532.9|733532.9|734519.9|733519.9|735005.4|733546.6|734518.4|733005.4|29
1621595630000|2021-05-21 11:13:50|734520.6|733520.6|734519.8|733519.8|734524.2|733524.2|734505.3|733505.3|26
1621595640000|2021-05-21 11:14:00|734520.4|733520.4|734524.7|733524.7|734527.3|733527.3|734513.9|733513.9|19
1621595650000|2021-05-21 11:14:10|734525.2|733525.2|734519.4|733519.4|734526.1|733526.1|734502.8|733502.8|22
1621595660000|2021-05-21 11:14:20|734509.7|733509.7|734365.4|733365.4|734526.5|733526.5|734353.5|733353.5|22
1621595670000|2021-05-21 11:14:30|734364.6|733364.6|734411.6|733411.6|734907.7|733420.3|734312.4|732897|37
1621595680000|2021-05-21 11:14:40|734425.2|733425.2|734341.3|733341.3|734873.7|733425.2|734272|732873.7|39
1621595690000|2021-05-21 11:14:50|734329.4|733329.4|734338|733338|734363.2|733363.2|734323|733323|30
1621595700000|2021-05-21 11:15:00|734359.7|733359.7|734304.8|733304.8|734821|733359.7|734283.2|732812.7|36
1621595710000|2021-05-21 11:15:10|734303.2|733303.2|734241.1|733241.1|734764.7|733310.5|734187.5|732764.5|36
1621595720000|2021-05-21 11:15:20|734238.8|733238.8|734295.5|733295.5|734327.4|733327.4|734238.8|733238.8|34
1621595730000|2021-05-21 11:15:30|734294.4|733294.4|734344.8|733344.8|734356.6|733356.6|734294.4|733294.4|27
1621595740000|2021-05-21 11:15:40|734349.6|733349.6|734404.9|733404.9|734405.4|733405.4|734349.6|733349.6|29
1621595750000|2021-05-21 11:15:50|734404.2|733404.2|734347.6|733347.6|734404.2|733404.2|734315.6|733315.6|33
1621595760000|2021-05-21 11:16:00|734340.6|733340.6|734326.8|733326.8|734349.4|733349.4|734318.3|733318.3|19
1621595770000|2021-05-21 11:16:10|734325.8|733325.8|734315.3|733315.3|734329.7|733329.7|734270.2|733270.2|28
1621595780000|2021-05-21 11:16:20|734318.7|733318.7|734365|733365|734366.2|733366.2|734318|733318|28
1621595790000|2021-05-21 11:16:30|734352.1|733352.1|734346.3|733346.3|734373.9|733373.9|734328.5|733328.5|25
1621595800000|2021-05-21 11:16:40|734341.7|733341.7|734391.2|733391.2|734411.2|733411.2|734323|733323|32
1621595810000|2021-05-21 11:16:50|734392.7|733392.7|734363.6|733363.6|734393.9|733393.9|734351.7|733351.7|28
1621595820000|2021-05-21 11:17:00|734368.2|733368.2|734372|733372|734376.8|733376.8|734359.1|733359.1|24
1621595830000|2021-05-21 11:17:10|734372.2|733372.2|734355.1|733355.1|734372.2|733372.2|734338.3|733338.3|32
1621595840000|2021-05-21 11:17:20|734356.7|733356.7|734422.5|733422.5|734422.5|733422.5|734335.4|733335.4|36
1621595850000|2021-05-21 11:17:30|734419.7|733419.7|734505.7|733505.7|734514.9|733514.9|734414.9|733414.9|32
1621595860000|2021-05-21 11:17:40|734506.1|733506.1|734498.1|733498.1|734506.1|733506.1|734482.9|733482.9|24
1621595870000|2021-05-21 11:17:50|734499.6|733499.6|734502.8|733502.8|734518.8|733518.8|734498.2|733498.2|19
1621595880000|2021-05-21 11:18:00|734522.2|733522.2|734479.3|733479.3|734522.5|733522.5|734469|733469|30
1621595890000|2021-05-21 11:18:10|734463.8|733463.8|734483.1|733483.1|734493.8|733493.8|734456.1|733456.1|26
1621595900000|2021-05-21 11:18:20|734475.3|733475.3|734542.9|733542.9|734556.8|733556.8|734475.3|733475.3|30
1621595910000|2021-05-21 11:18:30|734544.8|733544.8|734545|733545|734551.4|733551.4|734536.4|733536.4|28
1621595920000|2021-05-21 11:18:40|734540.3|733540.3|734538.5|733538.5|734554.2|733554.2|734535.9|733535.9|26
1621595930000|2021-05-21 11:18:50|734538.9|733538.9|734546|733546|734553.5|733553.5|734538.9|733538.9|27
1621595940000|2021-05-21 11:19:00|734546.2|733546.2|734557|733557|734559.7|733559.7|734545.8|733545.8|17
1621595950000|2021-05-21 11:19:10|734558.7|733558.7|734581.1|733581.1|734581.5|733581.5|734551.1|733551.1|22
1621595960000|2021-05-21 11:19:20|734580.8|733580.8|734610|733610|734621.8|733621.8|734571.9|733571.9|29
1621595970000|2021-05-21 11:19:30|734621.6|733621.6|734616.5|733616.5|734637.2|733637.2|734612.4|733612.4|28
1621595980000|2021-05-21 11:19:40|734614.5|733614.5|734648.8|733648.8|734661.1|733661.1|734613.5|733613.5|26
1621595990000|2021-05-21 11:19:50|734649.1|733649.1|734646.1|733646.1|734661.5|733661.5|734646.1|733646.1|24
1621596000000|2021-05-21 11:20:00|734646.6|733646.6|734655.4|733655.4|734668.9|733668.9|734636.7|733636.7|28
1621596010000|2021-05-21 11:20:10|734650.5|733650.5|734651.8|733651.8|734656.8|733656.8|734633.6|733633.6|20
1621596020000|2021-05-21 11:20:20|734645.6|733645.6|734665.2|733665.2|734676|733676|734639.3|733639.3|28
1621596030000|2021-05-21 11:20:30|734665.4|733665.4|734664.2|733664.2|734672.3|733672.3|734653.8|733653.8|20
1621596040000|2021-05-21 11:20:40|734660.1|733660.1|734647.6|733647.6|734671.8|733671.8|734637.5|733637.5|21
1621596050000|2021-05-21 11:20:50|734649.8|733649.8|734667.3|733667.3|734668.2|733668.2|734642.4|733642.4|25
1621596060000|2021-05-21 11:21:00|734666.8|733666.8|734657|733657|734700|733700|734618.4|733618.4|37
1621596070000|2021-05-21 11:21:10|734661.2|733661.2|734656.9|733656.9|734663.7|733663.7|734636.6|733636.6|26
1621596080000|2021-05-21 11:21:20|734659.2|733659.2|734660.9|733660.9|734663.1|733663.1|734640.9|733640.9|19
1621596090000|2021-05-21 11:21:30|734660.1|733660.1|734660.3|733660.3|734660.3|733660.3|734649.2|733649.2|15
1621596100000|2021-05-21 11:21:40|734649.1|733649.1|734662.3|733662.3|734666|733666|734648.9|733648.9|22
1621596110000|2021-05-21 11:21:50|734663.3|733663.3|734649.2|733649.2|734669.3|733669.3|734645.9|733645.9|23
1621596120000|2021-05-21 11:22:00|734650.8|733650.8|734665.1|733665.1|734671.5|733671.5|734649.3|733649.3|25
1621596130000|2021-05-21 11:22:10|734663.5|733663.5|734667.2|733667.2|734678.5|733678.5|734663.1|733663.1|24
1621596140000|2021-05-21 11:22:20|734661.4|733661.4|734671.3|733671.3|734680.2|733680.2|734657.3|733657.3|23
1621596150000|2021-05-21 11:22:30|734670.4|733670.4|734793.4|733793.4|734822.1|733822.1|734660.6|733660.6|31
1621596160000|2021-05-21 11:22:40|734792.1|733792.1|734878.1|733878.1|734886.3|733886.3|734792.1|733792.1|33
1621596170000|2021-05-21 11:22:50|734877.1|733877.1|734801.4|733801.4|734878.6|733878.6|734793.4|733793.4|34
1621596180000|2021-05-21 11:23:00|734798.3|733798.3|734787.5|733787.5|734811.1|733811.1|734763.3|733763.3|31
1621596190000|2021-05-21 11:23:10|734787|733787|734808.1|733808.1|734821.8|733821.8|734781.7|733781.7|29
1621596200000|2021-05-21 11:23:20|734804.9|733804.9|734799.9|733799.9|734810.6|733810.6|734793.5|733793.5|22
1621596210000|2021-05-21 11:23:30|734789.4|733789.4|734832.4|733832.4|734832.4|733832.4|734789.4|733789.4|32
1621596220000|2021-05-21 11:23:40|734827.7|733827.7|734837.2|733837.2|734837.2|733837.2|734823.9|733823.9|28
1621596230000|2021-05-21 11:23:50|734846|733846|734827|733827|734846|733846|734814.8|733814.8|29
1621596240000|2021-05-21 11:24:00|734825.3|733825.3|734807.6|733807.6|734828.1|733828.1|734807.6|733807.6|20
1621596250000|2021-05-21 11:24:10|734808.9|733808.9|734796.9|733796.9|734812.6|733812.6|734793.8|733793.8|21
1621596260000|2021-05-21 11:24:20|734798.8|733798.8|734797.5|733797.5|734800.4|733800.4|734787|733787|18
1621596270000|2021-05-21 11:24:30|734800.9|733800.9|734815.1|733815.1|734823.1|733823.1|734795.2|733795.2|28
1621596280000|2021-05-21 11:24:40|734788.1|733788.1|734781.2|733781.2|734810.5|733810.5|734772.3|733772.3|36
1621596290000|2021-05-21 11:24:50|734784.5|733784.5|734813.2|733813.2|734813.2|733813.2|734776.2|733776.2|33
1621596300000|2021-05-21 11:25:00|734813.1|733813.1|734798|733798|734813.1|733813.1|734788.2|733788.2|24
1621596310000|2021-05-21 11:25:10|734796.2|733796.2|734797.1|733797.1|734806.4|733806.4|734780.6|733780.6|21
1621596320000|2021-05-21 11:25:20|734797.9|733797.9|734789.3|733789.3|734800.7|733800.7|734775.2|733775.2|31
1621596330000|2021-05-21 11:25:30|734788.2|733788.2|734821.9|733821.9|734835.7|733835.7|734778.3|733778.3|30
1621596340000|2021-05-21 11:25:40|734828.4|733828.4|734823.5|733823.5|734833.6|733833.6|734820.8|733820.8|19
1621596350000|2021-05-21 11:25:50|734854.3|733854.3|734797.9|733797.9|734856|733856|734787.6|733787.6|28
1621596360000|2021-05-21 11:26:00|734799.6|733799.6|734785|733785|734826.9|733826.9|734770.1|733770.1|36
1621596370000|2021-05-21 11:26:10|734779.4|733779.4|734791|733791|734798|733798|734775.5|733775.5|26
1621596380000|2021-05-21 11:26:20|734790.5|733790.5|734798.9|733798.9|734833.9|733833.9|734779.7|733779.7|29
1621596390000|2021-05-21 11:26:30|734796|733796|734794|733794|734804.7|733804.7|734760.7|733760.7|32
1621596400000|2021-05-21 11:26:40|734792.3|733792.3|734794.6|733794.6|734796|733796|734788.4|733788.4|24
1621596410000|2021-05-21 11:26:50|734793.6|733793.6|734790|733790|734824.3|733824.3|734790|733790|29
1621596420000|2021-05-21 11:27:00|734787.7|733787.7|734852.7|733852.7|734852.7|733852.7|734784.7|733784.7|30
1621596430000|2021-05-21 11:27:10|734838.3|733838.3|734756.3|733756.3|734858.7|733858.7|734754.5|733754.5|35
1621596440000|2021-05-21 11:27:20|734757.6|733757.6|734709.7|733709.7|735228.5|733758|734709.7|733228.5|31
1621596450000|2021-05-21 11:27:30|734701.6|733701.6|734699.5|733699.5|734701.8|733701.8|734693.8|733693.8|25
1621596460000|2021-05-21 11:27:40|734699.1|733699.1|734632.1|733632.1|734699.1|733699.1|734632.1|733632.1|34
1621596470000|2021-05-21 11:27:50|734621|733621|734635.6|733635.6|734638.9|733638.9|734621|733621|32
1621596480000|2021-05-21 11:28:00|734636|733636|734637.3|733637.3|734687.2|733687.2|734629.5|733629.5|32
1621596490000|2021-05-21 11:28:10|734635.8|733635.8|734672.8|733672.8|734681.5|733681.5|734635.8|733635.8|26
1621596500000|2021-05-21 11:28:20|734668.4|733668.4|734693.8|733693.8|734693.8|733693.8|734654.3|733654.3|30
1621596510000|2021-05-21 11:28:30|734695.9|733695.9|734733.7|733733.7|734754|733754|734667|733667|36
1621596520000|2021-05-21 11:28:40|734719.1|733719.1|734717.1|733717.1|734745.9|733745.9|734703.8|733703.8|27
1621596530000|2021-05-21 11:28:50|734719.7|733719.7|734681.8|733681.8|735198.5|733725.7|734676.2|733190.6|27
1621596540000|2021-05-21 11:29:00|734682.1|733682.1|734657.6|733657.6|734684|733684|734644.2|733644.2|32
1621596550000|2021-05-21 11:29:10|734658.6|733658.6|734661.3|733661.3|734673.2|733673.2|734644.3|733644.3|30
1621596560000|2021-05-21 11:29:20|734661.1|733661.1|734691.8|733691.8|734696.1|733696.1|734651.9|733651.9|31
1621596570000|2021-05-21 11:29:30|734694|733694|734696.9|733696.9|734705.2|733705.2|734678.9|733678.9|35
1621596580000|2021-05-21 11:29:40|734687.6|733687.6|735163.5|733163.5|735163.5|733696.4|734659.6|733163|30
1621596590000|2021-05-21 11:29:50|734677.4|733677.4|734662.7|733662.7|734677.4|733677.4|734651.2|733651.2|23
1621596600000|2021-05-21 11:30:00|734663|733663|734780.6|733780.6|734789.4|733789.4|734663|733663|38
1621596610000|2021-05-21 11:30:10|734780.3|733780.3|734769.4|733769.4|734789.8|733789.8|734769.4|733769.4|27
1621596620000|2021-05-21 11:30:20|734778.5|733778.5|734780.3|733780.3|734786.2|733786.2|734758|733758|31
1621596630000|2021-05-21 11:30:30|734782.9|733782.9|734696.5|733696.5|734785.2|733785.2|734688.2|733688.2|29
1621596640000|2021-05-21 11:30:40|734695.1|733695.1|734690.8|733690.8|734700.5|733700.5|734682|733682|25
1621596650000|2021-05-21 11:30:50|734690.3|733690.3|734690.9|733690.9|734693.8|733693.8|734678.6|733678.6|32
1621596660000|2021-05-21 11:31:00|734691.8|733691.8|734717.3|733717.3|734717.3|733717.3|734681.5|733681.5|27
1621596670000|2021-05-21 11:31:10|734726.1|733726.1|734651.2|733651.2|734727.7|733727.7|734651.2|733651.2|28
1621596680000|2021-05-21 11:31:20|734668.4|733668.4|734515.6|733515.6|734669.5|733669.5|734501.4|733501.4|31
1621596690000|2021-05-21 11:31:30|734520.7|733520.7|734490.3|733490.3|734522.6|733522.6|734479.5|733479.5|33
1621596700000|2021-05-21 11:31:40|734489.9|733489.9|734433.4|733433.4|734489.9|733489.9|734429.6|733429.6|28
1621596710000|2021-05-21 11:31:50|734433.5|733433.5|734427.8|733427.8|734435.9|733435.9|734423.7|733423.7|27
1621596720000|2021-05-21 11:32:00|734430|733430|734452.4|733452.4|734485.7|733485.7|734430|733430|29
1621596730000|2021-05-21 11:32:10|734452|733452|734467|733467|734467|733467|734413|733413|27
1621596740000|2021-05-21 11:32:20|734483.8|733483.8|734466.4|733466.4|734490.6|733490.6|734434.9|733434.9|33
1621596750000|2021-05-21 11:32:30|734466.2|733466.2|734448.2|733448.2|734466.2|733466.2|734447.4|733447.4|28
1621596760000|2021-05-21 11:32:40|734448.3|733448.3|734542.6|733542.6|734566.5|733566.5|734424.2|733424.2|33
1621596770000|2021-05-21 11:32:50|734545.7|733545.7|734491.6|733491.6|734545.7|733545.7|734473.4|733473.4|26
1621596780000|2021-05-21 11:33:00|734496.7|733496.7|734560.4|733560.4|734568.9|733568.9|734482.9|733482.9|34
1621596790000|2021-05-21 11:33:10|734562.2|733562.2|734524.1|733524.1|735072|733572.9|734524.1|733068.9|28
1621596800000|2021-05-21 11:33:20|734531.5|733531.5|734549.5|733549.5|734549.5|733549.5|734522.1|733522.1|25
1621596810000|2021-05-21 11:33:30|734547.5|733547.5|734546.7|733546.7|734567.2|733567.2|734545.4|733545.4|28
1621596820000|2021-05-21 11:33:40|734548.9|733548.9|734557.1|733557.1|734564|733564|734548.9|733548.9|20
1621596830000|2021-05-21 11:33:50|734562.8|733562.8|734561.4|733561.4|734568.4|733568.4|734545.1|733545.1|23
1621596840000|2021-05-21 11:34:00|734563|733563|734516.6|733516.6|734563|733563|734506.4|733506.4|28
1621596850000|2021-05-21 11:34:10|734514.4|733514.4|734502.2|733502.2|734531.1|733531.1|734495.1|733495.1|31
1621596860000|2021-05-21 11:34:20|734502.6|733502.6|734483.1|733483.1|734502.6|733502.6|734470.6|733470.6|36
1621596870000|2021-05-21 11:34:30|734483.5|733483.5|734483.2|733483.2|734492.8|733492.8|734471.8|733471.8|35
1621596880000|2021-05-21 11:34:40|734478.1|733478.1|734455.3|733455.3|734480.5|733480.5|734422.1|733422.1|36
1621596890000|2021-05-21 11:34:50|734463.1|733463.1|734719.2|732719.2|734722.8|733479.4|734201.9|732719.2|34
1621596900000|2021-05-21 11:35:00|734721|732721|734199.3|733199.3|734721|733219.6|734110|732623|36
1621596910000|2021-05-21 11:35:10|734216.9|733216.9|734227.6|733227.6|734696|733232.5|734183.2|732689.6|35
1621596920000|2021-05-21 11:35:20|734226|733226|734224.4|733224.4|734279.3|733279.3|734213.1|733213.1|37
1621596930000|2021-05-21 11:35:30|734209.3|733209.3|734264.4|733264.4|734726.9|733264.4|734209.3|732715.7|31
1621596940000|2021-05-21 11:35:40|734277.9|733277.9|734367.3|733367.3|734367.3|733367.3|734277|733277|39
1621596950000|2021-05-21 11:35:50|734375.2|733375.2|734338.1|733338.1|734399.3|733399.3|734253.7|733253.7|34
1621596960000|2021-05-21 11:36:00|734303.2|733303.2|734304.6|733304.6|734319|733319|734272.1|733272.1|36
1621596970000|2021-05-21 11:36:10|734303|733303|734456.6|733456.6|734499.2|733499.2|734303|733303|32
1621596980000|2021-05-21 11:36:20|734458.4|733458.4|734454.9|733454.9|734458.4|733458.4|734449.3|733449.3|23
1621596990000|2021-05-21 11:36:30|734449.4|733449.4|734455.9|733455.9|734459.5|733459.5|734443.7|733443.7|28
1621597000000|2021-05-21 11:36:40|734454.5|733454.5|734449.8|733449.8|734455.1|733455.1|734414.1|733414.1|24
1621597010000|2021-05-21 11:36:50|734448.5|733448.5|734442|733442|734448.8|733448.8|734432.8|733432.8|26
1621597020000|2021-05-21 11:37:00|734442.2|733442.2|734458|733458|734461.2|733461.2|734435.6|733435.6|29
1621597030000|2021-05-21 11:37:10|734458.1|733458.1|734469.9|733469.9|734486.8|733486.8|734458.1|733458.1|36
1621597040000|2021-05-21 11:37:20|734470.1|733470.1|734490|733490|734510.8|733510.8|734463.9|733463.9|30
1621597050000|2021-05-21 11:37:30|734491.8|733491.8|734585.6|733585.6|734585.6|733585.6|734458.3|733458.3|32
1621597060000|2021-05-21 11:37:40|734584.6|733584.6|734610.8|733610.8|734611.1|733611.1|734552|733552|35
1621597070000|2021-05-21 11:37:50|734606.6|733606.6|734564|733564|734608.8|733608.8|734552.3|733552.3|36
1621597080000|2021-05-21 11:38:00|734562.6|733562.6|734563.1|733563.1|734568.2|733568.2|734551.8|733551.8|24
1621597090000|2021-05-21 11:38:10|734556.4|733556.4|734561.3|733561.3|734581.5|733581.5|734556.4|733556.4|22
1621597100000|2021-05-21 11:38:20|734558|733558|734591.3|733591.3|734631.4|733631.4|734558|733558|27
1621597110000|2021-05-21 11:38:30|734590.2|733590.2|734593.9|733593.9|734600.9|733600.9|734589.8|733589.8|27
1621597120000|2021-05-21 11:38:40|734594|733594|734570|733570|734603.9|733603.9|734550.2|733550.2|29
1621597130000|2021-05-21 11:38:50|734568.1|733568.1|734596.8|733596.8|734603.9|733603.9|734568.1|733568.1|22
1621597140000|2021-05-21 11:39:00|734595.9|733595.9|734578.3|733578.3|734599.7|733599.7|734578|733578|22
1621597150000|2021-05-21 11:39:10|734586.6|733586.6|734586.4|733586.4|734592.7|733592.7|734577.8|733577.8|18
1621597160000|2021-05-21 11:39:20|734588.8|733588.8|734572.8|733572.8|734590.4|733590.4|734566|733566|29
1621597170000|2021-05-21 11:39:30|734569.9|733569.9|734577.1|733577.1|734577.1|733577.1|734560|733560|36
1621597180000|2021-05-21 11:39:40|734577.8|733577.8|734595.8|733595.8|734608.8|733608.8|734574.5|733574.5|29
1621597190000|2021-05-21 11:39:50|734593.5|733593.5|734506.4|733506.4|734623.5|733623.5|734498.9|733498.9|34
1621597200000|2021-05-21 11:40:00|734506.1|733506.1|734524.1|733524.1|734527.8|733527.8|734493.9|733493.9|38
1621597210000|2021-05-21 11:40:10|734521.3|733521.3|734305.4|733305.4|734526.1|733526.1|734299.3|733299.3|33
1621597220000|2021-05-21 11:40:20|734307|733307|734287.3|733287.3|734323|733323|734275|733275|36
1621597230000|2021-05-21 11:40:30|734285.7|733285.7|734232.5|733232.5|734308.8|733308.8|734217.6|733217.6|38
1621597240000|2021-05-21 11:40:40|734235.6|733235.6|734306.7|733306.7|734306.7|733306.7|734235.6|733235.6|38
1621597250000|2021-05-21 11:40:50|734302.1|733302.1|734337.4|733337.4|734343.3|733343.3|734302.1|733302.1|34
1621597260000|2021-05-21 11:41:00|734336.7|733336.7|734253.2|733253.2|734336.7|733336.7|734239.2|733239.2|35
1621597270000|2021-05-21 11:41:10|734255|733255|734221.2|733221.2|734258.1|733258.1|734221.2|733221.2|32
1621597280000|2021-05-21 11:41:20|734224.1|733224.1|734244.8|733244.8|734254.9|733254.9|734220.1|733220.1|32
1621597290000|2021-05-21 11:41:30|734244.2|733244.2|734178.8|733178.8|734250.3|733250.3|734170.2|733170.2|37
1621597300000|2021-05-21 11:41:40|734177.9|733177.9|734172.8|733172.8|734182.4|733182.4|734169.1|733169.1|32
1621597310000|2021-05-21 11:41:50|734177.1|733177.1|734168.6|733168.6|734183.9|733183.9|734161.9|733161.9|34
1621597320000|2021-05-21 11:42:00|734169.1|733169.1|734163.7|733163.7|734171.1|733171.1|734157.3|733157.3|29
1621597330000|2021-05-21 11:42:10|734163.8|733163.8|734128.4|733128.4|734168.4|733168.4|734127|733127|26
1621597340000|2021-05-21 11:42:20|734134.7|733134.7|734145.4|733145.4|734161.4|733161.4|734132.4|733132.4|28
1621597350000|2021-05-21 11:42:30|734145.7|733145.7|734161|733161|734164.1|733164.1|734145.7|733145.7|34
1621597360000|2021-05-21 11:42:40|734162.3|733162.3|734223|733223|734225.1|733225.1|734158.5|733158.5|32
1621597370000|2021-05-21 11:42:50|734222.9|733222.9|734237.3|733237.3|734241.2|733241.2|734222.9|733222.9|28
1621597380000|2021-05-21 11:43:00|734239|733239|734251.5|733251.5|734279.1|733279.1|734217.2|733217.2|37
1621597390000|2021-05-21 11:43:10|734262|733262|734231.7|733231.7|734267|733267|734219.4|733219.4|31
1621597400000|2021-05-21 11:43:20|734230.8|733230.8|734247.2|733247.2|734256.8|733256.8|734224.5|733224.5|28
1621597410000|2021-05-21 11:43:30|734247|733247|734253.3|733253.3|734259.3|733259.3|734247|733247|27
1621597420000|2021-05-21 11:43:40|734254.5|733254.5|734260.7|733260.7|734260.7|733260.7|734245.7|733245.7|25
1621597430000|2021-05-21 11:43:50|734262.4|733262.4|734256|733256|734262.4|733262.4|734247.6|733247.6|23
1621597440000|2021-05-21 11:44:00|734260.2|733260.2|734170.4|733170.4|734268.4|733268.4|734168.2|733168.2|35
1621597450000|2021-05-21 11:44:10|734173.6|733173.6|734177|733177|734183.1|733183.1|734169.6|733169.6|22
1621597460000|2021-05-21 11:44:20|734171|733171|734165.7|733165.7|734200.8|733200.8|734162.1|733162.1|29
1621597470000|2021-05-21 11:44:30|734168.2|733168.2|734168|733168|734193|733193|734166.8|733166.8|29
1621597480000|2021-05-21 11:44:40|734174.7|733174.7|734165.5|733165.5|734174.7|733174.7|734164.3|733164.3|19
1621597490000|2021-05-21 11:44:50|734165.9|733165.9|734165.4|733165.4|734173.8|733173.8|734158|733158|24
1621597500000|2021-05-21 11:45:00|734163.8|733163.8|734166.4|733166.4|734169.9|733169.9|734159|733159|30
1621597510000|2021-05-21 11:45:10|734167.3|733167.3|734168.2|733168.2|734172.5|733172.5|734166.9|733166.9|22
1621597520000|2021-05-21 11:45:20|734168.8|733168.8|734192.7|733192.7|734217.4|733217.4|734166|733166|36
1621597530000|2021-05-21 11:45:30|734193.3|733193.3|734235.9|733235.9|734238.6|733238.6|734191.9|733191.9|30
1621597540000|2021-05-21 11:45:40|734235.4|733235.4|734180.9|733180.9|734235.6|733235.6|734178.1|733178.1|33
1621597550000|2021-05-21 11:45:50|734181.2|733181.2|734161.7|733161.7|734190.5|733190.5|734148.4|733148.4|31
1621597560000|2021-05-21 11:46:00|734164.7|733164.7|734155.9|733155.9|734176.1|733176.1|734154.7|733154.7|30
1621597570000|2021-05-21 11:46:10|734156.3|733156.3|734160.8|733160.8|734164.6|733164.6|734137.8|733137.8|26
1621597580000|2021-05-21 11:46:20|734162.6|733162.6|734171.9|733171.9|734182.1|733182.1|734162.6|733162.6|27
1621597590000|2021-05-21 11:46:30|734174.5|733174.5|734173.1|733173.1|734174.5|733174.5|734155.4|733155.4|26
1621597600000|2021-05-21 11:46:40|734175.2|733175.2|734205.9|733205.9|734212|733212|734175.2|733175.2|29
1621597610000|2021-05-21 11:46:50|734206.3|733206.3|734221.7|733221.7|734221.7|733221.7|734206.3|733206.3|31
1621597620000|2021-05-21 11:47:00|734224|733224|734214|733214|734230.2|733230.2|734207.8|733207.8|19
1621597630000|2021-05-21 11:47:10|734214.4|733214.4|734215.9|733215.9|734238.8|733238.8|734212.6|733212.6|24
1621597640000|2021-05-21 11:47:20|734176.1|733176.1|734180.9|733180.9|734183.4|733183.4|734168.3|733168.3|25
1621597650000|2021-05-21 11:47:30|734184.3|733184.3|734162.9|733162.9|734184.3|733184.3|734160.5|733160.5|22
1621597660000|2021-05-21 11:47:40|734176.6|733176.6|734141.9|733141.9|734177.6|733177.6|734131.8|733131.8|26
1621597670000|2021-05-21 11:47:50|734142.8|733142.8|734161.8|733161.8|734161.8|733161.8|734136.6|733136.6|27
1621597680000|2021-05-21 11:48:00|734159.9|733159.9|734174.1|733174.1|734174.6|733174.6|734139|733139|35
1621597690000|2021-05-21 11:48:10|734176.3|733176.3|734164.4|733164.4|734176.3|733176.3|734158.6|733158.6|30
1621597700000|2021-05-21 11:48:20|734164.7|733164.7|734171.4|733171.4|734187.8|733187.8|734157.6|733157.6|28
1621597710000|2021-05-21 11:48:30|734168.3|733168.3|734194.4|733194.4|734194.8|733194.8|734168.3|733168.3|26
1621597720000|2021-05-21 11:48:40|734194.6|733194.6|734155.5|733155.5|734293.5|733293.5|734155.5|733155.5|32
1621597730000|2021-05-21 11:48:50|734153.4|733153.4|734213.6|733213.6|734226.8|733226.8|734142.6|733142.6|33
1621597740000|2021-05-21 11:49:00|734224|733224|734228.8|733228.8|734249.6|733249.6|734213.6|733213.6|36
1621597750000|2021-05-21 11:49:10|734228.5|733228.5|734229.4|733229.4|734260.5|733260.5|734223.7|733223.7|28
1621597760000|2021-05-21 11:49:20|734226.3|733226.3|734343.1|733343.1|734343.3|733343.3|734223.7|733223.7|33
1621597770000|2021-05-21 11:49:30|734343.7|733343.7|734344.3|733344.3|734346.1|733346.1|734324.8|733324.8|31
1621597780000|2021-05-21 11:49:40|734343.6|733343.6|734343.2|733343.2|734363.8|733363.8|734331.5|733331.5|35
1621597790000|2021-05-21 11:49:50|734346|733346|734319.6|733319.6|734348.9|733348.9|734305.9|733305.9|34
1621597800000|2021-05-21 11:50:00|734322.1|733322.1|734340|733340|734342.2|733342.2|734297.4|733297.4|30
1621597810000|2021-05-21 11:50:10|734339|733339|734285.7|733285.7|734345.7|733345.7|734279.1|733279.1|25
1621597820000|2021-05-21 11:50:20|734286.8|733286.8|734254.4|733254.4|734290.3|733290.3|734223.2|733223.2|35
1621597830000|2021-05-21 11:50:30|734247.9|733247.9|734254.4|733254.4|734271.4|733271.4|734239.5|733239.5|29
1621597840000|2021-05-21 11:50:40|734254.8|733254.8|734412.4|733412.4|734451|733451|734251.9|733251.9|35
1621597850000|2021-05-21 11:50:50|734411.7|733411.7|734415.7|733415.7|734432.8|733432.8|734411|733411|33
1621597860000|2021-05-21 11:51:00|734416|733416|734391.2|733391.2|734427.8|733427.8|734373.6|733373.6|39
1621597870000|2021-05-21 11:51:10|734395.1|733395.1|734402.8|733402.8|734410.7|733410.7|734391.6|733391.6|31
1621597880000|2021-05-21 11:51:20|734404|733404|734430.6|733430.6|734439.6|733439.6|734404|733404|28
1621597890000|2021-05-21 11:51:30|734432.7|733432.7|734442.9|733442.9|734453.1|733453.1|734432.7|733432.7|30
1621597900000|2021-05-21 11:51:40|734420.7|733420.7|734399.8|733399.8|734420.7|733420.7|734394.7|733394.7|32
1621597910000|2021-05-21 11:51:50|734398.6|733398.6|734447.3|733447.3|734447.3|733447.3|734398.5|733398.5|31
1621597920000|2021-05-21 11:52:00|734446.6|733446.6|734529.6|733529.6|734536.2|733536.2|734444.6|733444.6|31
1621597930000|2021-05-21 11:52:10|734529.2|733529.2|734513|733513|734549.7|733549.7|734506.7|733506.7|24
1621597940000|2021-05-21 11:52:20|734508|733508|734500.7|733500.7|734513.6|733513.6|734462.5|733462.5|33
1621597950000|2021-05-21 11:52:30|734494.5|733494.5|734471.1|733471.1|734497|733497|734460|733460|33
1621597960000|2021-05-21 11:52:40|734471|733471|734488.5|733488.5|734506.8|733506.8|734470.9|733470.9|35
1621597970000|2021-05-21 11:52:50|734499.9|733499.9|734406.9|733406.9|734528.7|733528.7|734402.9|733402.9|38
1621597980000|2021-05-21 11:53:00|734403.2|733403.2|734426.6|733426.6|734441.4|733441.4|734403.2|733403.2|35
1621597990000|2021-05-21 11:53:10|734426.9|733426.9|734426.2|733426.2|734428.7|733428.7|734418.5|733418.5|23
1621598000000|2021-05-21 11:53:20|734425.7|733425.7|734433.9|733433.9|734434.2|733434.2|734422.8|733422.8|20
1621598010000|2021-05-21 11:53:30|734433.7|733433.7|734442.8|733442.8|734448.8|733448.8|734429.7|733429.7|24
1621598020000|2021-05-21 11:53:40|734443.2|733443.2|734453.4|733453.4|734471.1|733471.1|734443.2|733443.2|26
1621598030000|2021-05-21 11:53:50|734457.5|733457.5|734452.8|733452.8|734479.2|733479.2|734447.1|733447.1|33
1621598040000|2021-05-21 11:54:00|734453.5|733453.5|734406.2|733406.2|734453.5|733453.5|734389|733389|31
1621598050000|2021-05-21 11:54:10|734416.3|733416.3|734442.2|733442.2|734460.2|733460.2|734406.9|733406.9|24
1621598060000|2021-05-21 11:54:20|734426.4|733426.4|734458|733458|734464.6|733464.6|734417.8|733417.8|31
1621598070000|2021-05-21 11:54:30|734458.1|733458.1|734498.4|733498.4|734534.5|733534.5|734456.3|733456.3|38
1621598080000|2021-05-21 11:54:40|734485.6|733485.6|734609.2|733609.2|734609.2|733609.2|734485.6|733485.6|35
1621598090000|2021-05-21 11:54:50|734597|733597|734572.5|733572.5|734635|733635|734562.3|733562.3|33
1621598100000|2021-05-21 11:55:00|734571.3|733571.3|734569|733569|734585.8|733585.8|734558.4|733558.4|34
1621598110000|2021-05-21 11:55:10|734581.4|733581.4|734593.1|733593.1|734593.2|733593.2|734565.3|733565.3|39
1621598120000|2021-05-21 11:55:20|734592.9|733592.9|734641.7|733641.7|734644.8|733644.8|734583.3|733583.3|33
1621598130000|2021-05-21 11:55:30|734628.5|733628.5|734590.5|733590.5|734651.3|733651.3|734590.5|733590.5|36
1621598140000|2021-05-21 11:55:40|734604|733604|734565.4|733565.4|734738.7|733738.7|734554|733554|37
1621598150000|2021-05-21 11:55:50|734566.2|733566.2|734556.6|733556.6|734566.2|733566.2|734548.6|733548.6|31
1621598160000|2021-05-21 11:56:00|734556.8|733556.8|734653.3|733653.3|734656.9|733656.9|734556.4|733556.4|35
1621598170000|2021-05-21 11:56:10|734653.1|733653.1|734657.1|733657.1|734658.2|733658.2|734648.4|733648.4|21
1621598180000|2021-05-21 11:56:20|734657.3|733657.3|734644.2|733644.2|734669.6|733669.6|734636.8|733636.8|34
1621598190000|2021-05-21 11:56:30|734646.5|733646.5|734580.3|733580.3|734648.3|733648.3|734580.3|733580.3|33
1621598200000|2021-05-21 11:56:40|734579|733579|734707.6|733707.6|734707.8|733707.8|734579|733579|32
1621598210000|2021-05-21 11:56:50|734699|733699|734688.5|733688.5|734700.6|733700.6|734687.3|733687.3|23
1621598220000|2021-05-21 11:57:00|734688.8|733688.8|734723.8|733723.8|734730|733730|734651.8|733651.8|27
1621598230000|2021-05-21 11:57:10|734725|733725|734733.6|733733.6|734743.6|733743.6|734724.6|733724.6|32
1621598240000|2021-05-21 11:57:20|734733.3|733733.3|734749.1|733749.1|734756.4|733756.4|734733.3|733733.3|27
1621598250000|2021-05-21 11:57:30|734767|733767|734799.4|733799.4|734799.4|733799.4|734744.9|733744.9|30
1621598260000|2021-05-21 11:57:40|734793.4|733793.4|734803.9|733803.9|734817.5|733817.5|734774|733774|31
1621598270000|2021-05-21 11:57:50|734803.5|733803.5|734855.2|733855.2|734855.2|733855.2|734803.3|733803.3|30
1621598280000|2021-05-21 11:58:00|734853.8|733853.8|734871|733871|734871|733871|734850|733850|31
1621598290000|2021-05-21 11:58:10|734869.5|733869.5|734921.9|733921.9|734923.9|733923.9|734860|733860|30
1621598300000|2021-05-21 11:58:20|734921.6|733921.6|735031.6|734031.6|735043.1|734043.1|734921.3|733921.3|32
1621598310000|2021-05-21 11:58:30|735030.9|734030.9|735058.9|734058.9|735085.6|734085.6|735026.3|734026.3|31
1621598320000|2021-05-21 11:58:40|735077.1|734077.1|735131.1|734131.1|735187.7|734187.7|735054.1|734054.1|36
1621598330000|2021-05-21 11:58:50|735149.2|734149.2|735213.6|734213.6|735220.3|734220.3|735118.3|734118.3|40
1621598340000|2021-05-21 11:59:00|735216.1|734216.1|735203.5|734203.5|735227.8|734227.8|735195.8|734195.8|34
1621598350000|2021-05-21 11:59:10|735202.7|734202.7|735140.6|734140.6|735203|734203|735123.4|734123.4|38
1621598360000|2021-05-21 11:59:20|735144.9|734144.9|735088.3|734088.3|735177.4|734177.4|735059.1|734059.1|36
1621598370000|2021-05-21 11:59:30|735087.9|734087.9|735198|734198|735198.5|734198.5|735086.6|734086.6|32
1621598380000|2021-05-21 11:59:40|735198.4|734198.4|735181.2|734181.2|735218.3|734218.3|735176.3|734176.3|34
1621598390000|2021-05-21 11:59:50|735178.5|734178.5|735293.6|734293.6|735342|734342|735175.6|734175.6|37
1621598400000|2021-05-21 12:00:00|735292.2|734292.2|735292.3|734292.3|735324.9|734324.9|735283.6|734283.6|40
1621598410000|2021-05-21 12:00:10|735293.7|734293.7|735230.9|734230.9|735296.5|734296.5|735205.8|734205.8|39
1621598420000|2021-05-21 12:00:20|735226.3|734226.3|735205.7|734205.7|735234.4|734234.4|735200.1|734200.1|38
1621598430000|2021-05-21 12:00:30|735207.4|734207.4|735172.8|734172.8|735239.5|734239.5|735168.3|734168.3|33
1621598440000|2021-05-21 12:00:40|735170|734170|735124.4|734124.4|735180.3|734180.3|735124.4|734124.4|37
1621598450000|2021-05-21 12:00:50|735128.5|734128.5|735084.3|734084.3|735128.5|734128.5|735056.4|734056.4|37
1621598460000|2021-05-21 12:01:00|735092.5|734092.5|734969.2|733969.2|735097.8|734097.8|734969.2|733969.2|37
1621598470000|2021-05-21 12:01:10|734973.3|733973.3|734821.5|733821.5|735034.9|734034.9|734821.5|733821.5|38
1621598480000|2021-05-21 12:01:20|734805.3|733805.3|734782|733782|734824|733824|734771.6|733771.6|39
1621598490000|2021-05-21 12:01:30|734799|733799|734860.5|733860.5|734873.5|733873.5|734794.7|733794.7|29
1621598500000|2021-05-21 12:01:40|734860.3|733860.3|734874|733874|734894.9|733894.9|734851.2|733851.2|32
1621598510000|2021-05-21 12:01:50|734876.1|733876.1|734863.2|733863.2|734876.1|733876.1|734857.9|733857.9|24
1621598520000|2021-05-21 12:02:00|734862.6|733862.6|734839.1|733839.1|734890.4|733890.4|734838.2|733838.2|30
1621598530000|2021-05-21 12:02:10|734823.9|733823.9|734855.6|733855.6|734857.1|733857.1|734814.4|733814.4|29
1621598540000|2021-05-21 12:02:20|734854.6|733854.6|734992.2|733992.2|734999.6|733999.6|734844|733844|32
1621598550000|2021-05-21 12:02:30|734995.8|733995.8|734863.2|733863.2|735018.1|734018.1|734853.3|733853.3|36
1621598560000|2021-05-21 12:02:40|734859|733859|734866.3|733866.3|734897.6|733897.6|734852.5|733852.5|39
1621598570000|2021-05-21 12:02:50|734864.2|733864.2|734881.2|733881.2|734887.9|733887.9|734860.7|733860.7|29
1621598580000|2021-05-21 12:03:00|734888.4|733888.4|734860.4|733860.4|734893.7|733893.7|734848.4|733848.4|38
1621598590000|2021-05-21 12:03:10|734857.9|733857.9|734901.1|733901.1|734901.4|733901.4|734857.9|733857.9|39
1621598600000|2021-05-21 12:03:20|734900.1|733900.1|734890.8|733890.8|734902.9|733902.9|734881.3|733881.3|25
1621598610000|2021-05-21 12:03:30|734896.1|733896.1|734949.3|733949.3|734951|733951|734885.7|733885.7|22
1621598620000|2021-05-21 12:03:40|734949.4|733949.4|734971.2|733971.2|734987.6|733987.6|734949.4|733949.4|35
1621598630000|2021-05-21 12:03:50|734969.2|733969.2|735041.2|734041.2|735051.1|734051.1|734967.6|733967.6|37
1621598640000|2021-05-21 12:04:00|735040.8|734040.8|735167|734167|735206.5|734206.5|735040.8|734040.8|39
1621598650000|2021-05-21 12:04:10|735184.6|734184.6|735205|734205|735205|734205|735132.8|734132.8|40
1621598660000|2021-05-21 12:04:20|735205.9|734205.9|735194.8|734194.8|735205.9|734205.9|735163.8|734163.8|38
1621598670000|2021-05-21 12:04:30|735198.3|734198.3|735167.3|734167.3|735199.2|734199.2|735167.3|734167.3|35
1621598680000|2021-05-21 12:04:40|735164.6|734164.6|735133.8|734133.8|735185.4|734185.4|735132.6|734132.6|37
1621598690000|2021-05-21 12:04:50|735125.6|734125.6|735125.1|734125.1|735128.7|734128.7|735090.4|734090.4|34
1621598700000|2021-05-21 12:05:00|735127.8|734127.8|735132.6|734132.6|735157.4|734157.4|735119.1|734119.1|34
1621598710000|2021-05-21 12:05:10|735130.8|734130.8|735008.3|734008.3|735154.7|734154.7|734982.5|733982.5|38
1621598720000|2021-05-21 12:05:20|735009.2|734009.2|735013.9|734013.9|735034.4|734034.4|734959.1|733959.1|37
1621598730000|2021-05-21 12:05:30|734979.6|733979.6|734978.5|733978.5|735019.6|734019.6|734958.1|733958.1|38
1621598740000|2021-05-21 12:05:40|735044|734044|734988.3|733988.3|735048.8|734048.8|734985.3|733985.3|37
1621598750000|2021-05-21 12:05:50|734992.8|733992.8|735034.4|734034.4|735044.3|734044.3|734988.5|733988.5|35
1621598760000|2021-05-21 12:06:00|735024|734024|735040.4|734040.4|735058.9|734058.9|735018.7|734018.7|32
1621598770000|2021-05-21 12:06:10|735048.3|734048.3|735038.6|734038.6|735055.2|734055.2|735036.6|734036.6|25
1621598780000|2021-05-21 12:06:20|735030.1|734030.1|735022.4|734022.4|735063.4|734063.4|735003.5|734003.5|34
1621598790000|2021-05-21 12:06:30|735037.7|734037.7|735037.2|734037.2|735053.5|734053.5|735017.4|734017.4|29
1621598800000|2021-05-21 12:06:40|735030.3|734030.3|735015.7|734015.7|735057.8|734057.8|735006|734006|32
1621598810000|2021-05-21 12:06:50|735014.8|734014.8|735014.8|734014.8|735026.6|734026.6|734997.2|733997.2|33
1621598820000|2021-05-21 12:07:00|735043|734043|735039|734039|735049.9|734049.9|735009.5|734009.5|29
1621598830000|2021-05-21 12:07:10|735034.8|734034.8|735045.4|734045.4|735048.7|734048.7|735030.7|734030.7|29
1621598840000|2021-05-21 12:07:20|735046.7|734046.7|735030.6|734030.6|735056|734056|735000.9|734000.9|37
1621598850000|2021-05-21 12:07:30|735018.9|734018.9|735006.6|734006.6|735043.5|734043.5|735002.6|734002.6|34
1621598860000|2021-05-21 12:07:40|735033.6|734033.6|735053.7|734053.7|735059|734059|734992|733992|32
1621598870000|2021-05-21 12:07:50|735051.4|734051.4|735159.6|734159.6|735161.7|734161.7|735051|734051|28
1621598880000|2021-05-21 12:08:00|735159.3|734159.3|735020.1|734020.1|735159.3|734159.3|734968.9|733968.9|35
1621598890000|2021-05-21 12:08:10|735030.8|734030.8|735093.1|734093.1|735124.9|734124.9|735024|734024|40
1621598900000|2021-05-21 12:08:20|735096.6|734096.6|735115.5|734115.5|735122.4|734122.4|735093.9|734093.9|36
1621598910000|2021-05-21 12:08:30|735116.4|734116.4|735110.1|734110.1|735117|734117|735096.3|734096.3|33
1621598920000|2021-05-21 12:08:40|735108.9|734108.9|735109.8|734109.8|735113.1|734113.1|735090.1|734090.1|28
1621598930000|2021-05-21 12:08:50|735109.6|734109.6|735204.2|734204.2|735204.2|734204.2|735107.4|734107.4|37
1621598940000|2021-05-21 12:09:00|735208.5|734208.5|735224.5|734224.5|735253.3|734253.3|735197|734197|35
1621598950000|2021-05-21 12:09:10|735224.9|734224.9|735308.6|734308.6|735308.6|734308.6|735220.9|734220.9|39
1621598960000|2021-05-21 12:09:20|735337.3|734337.3|735410|734410|735427|734427|735337.1|734337.1|40
1621598970000|2021-05-21 12:09:30|735410.5|734410.5|735400.1|734400.1|735425.6|734425.6|735387.7|734387.7|30
1621598980000|2021-05-21 12:09:40|735401.1|734401.1|735388.9|734388.9|735401.1|734401.1|735304.1|734304.1|37
1621598990000|2021-05-21 12:09:50|735393.5|734393.5|735391.8|734391.8|735403.8|734403.8|735368.2|734368.2|35
1621599000000|2021-05-21 12:10:00|735392.1|734392.1|735381.2|734381.2|735403.9|734403.9|735374.3|734374.3|37
1621599010000|2021-05-21 12:10:10|735376.9|734376.9|735239.8|734239.8|735380.6|734380.6|735213.7|734213.7|38
1621599020000|2021-05-21 12:10:20|735237|734237|735230.4|734230.4|735247.6|734247.6|735216.7|734216.7|36
1621599030000|2021-05-21 12:10:30|735230.5|734230.5|735212|734212|735256.4|734256.4|735211.2|734211.2|35
1621599040000|2021-05-21 12:10:40|735211.7|734211.7|735180.6|734180.6|735211.7|734211.7|735173.9|734173.9|32
1621599050000|2021-05-21 12:10:50|735180.9|734180.9|735203|734203|735210.7|734210.7|735177|734177|33
1621599060000|2021-05-21 12:11:00|735202.3|734202.3|735240.5|734240.5|735248.5|734248.5|735200.1|734200.1|36
1621599070000|2021-05-21 12:11:10|735242|734242|735232.9|734232.9|735248.1|734248.1|735232.9|734232.9|36
1621599080000|2021-05-21 12:11:20|735236.2|734236.2|735222|734222|735247.5|734247.5|735218.9|734218.9|33
1621599090000|2021-05-21 12:11:30|735224.2|734224.2|735259.1|734259.1|735276.2|734276.2|735224.1|734224.1|31
1621599100000|2021-05-21 12:11:40|735256.8|734256.8|735228.9|734228.9|735256.8|734256.8|735225.9|734225.9|29
1621599110000|2021-05-21 12:11:50|735226.1|734226.1|735178.8|734178.8|735226.1|734226.1|735178.8|734178.8|29
1621599120000|2021-05-21 12:12:00|735174.2|734174.2|735196.2|734196.2|735215.8|734215.8|735173.9|734173.9|32
1621599130000|2021-05-21 12:12:10|735194.9|734194.9|735180.3|734180.3|735201.4|734201.4|735180.3|734180.3|29
1621599140000|2021-05-21 12:12:20|735181.7|734181.7|735222.8|734222.8|735229.6|734229.6|735181.7|734181.7|33
1621599150000|2021-05-21 12:12:30|735224.1|734224.1|735269.4|734269.4|735284.6|734284.6|735222|734222|31
1621599160000|2021-05-21 12:12:40|735272.7|734272.7|735312.2|734312.2|735360.9|734360.9|735272.7|734272.7|32
1621599170000|2021-05-21 12:12:50|735312.1|734312.1|735287.7|734287.7|735321.9|734321.9|735275|734275|35
1621599180000|2021-05-21 12:13:00|735282.4|734282.4|735226.5|734226.5|735285.7|734285.7|735222.3|734222.3|33
1621599190000|2021-05-21 12:13:10|735226.4|734226.4|735186|734186|735231.1|734231.1|735182.6|734182.6|33
1621599200000|2021-05-21 12:13:20|735183|734183|735179.8|734179.8|735199.6|734199.6|735174.3|734174.3|30
1621599210000|2021-05-21 12:13:30|735180.2|734180.2|734994.8|733994.8|735180.2|734180.2|734994.8|733994.8|36
1621599220000|2021-05-21 12:13:40|734999.2|733999.2|735009.2|734009.2|735018.2|734018.2|734995.9|733995.9|36
1621599230000|2021-05-21 12:13:50|735018.6|734018.6|735007.1|734007.1|735025|734025|735005.9|734005.9|35
1621599240000|2021-05-21 12:14:00|735007.7|734007.7|734851|733851|735015.1|734015.1|734851|733851|35
1621599250000|2021-05-21 12:14:10|734848.3|733848.3|734802.4|733802.4|734872.7|733872.7|734795.2|733795.2|34
1621599260000|2021-05-21 12:14:20|734803.5|733803.5|734807.9|733807.9|734812.4|733812.4|734797.2|733797.2|33
1621599270000|2021-05-21 12:14:30|734807.3|733807.3|734567|733567|734807.3|733807.3|734567|733567|34
1621599280000|2021-05-21 12:14:40|734578.8|733578.8|734626.2|733626.2|734632.6|733632.6|734538.6|733538.6|39
1621599290000|2021-05-21 12:14:50|734621.8|733621.8|734661.4|733661.4|734670.8|733670.8|734621.8|733621.8|35
1621599300000|2021-05-21 12:15:00|734670.3|733670.3|734712.6|733712.6|734722.8|733722.8|734645.6|733645.6|36
1621599310000|2021-05-21 12:15:10|734699.6|733699.6|734720.2|733720.2|734720.2|733720.2|734697.8|733697.8|31
1621599320000|2021-05-21 12:15:20|734720.4|733720.4|734732.2|733732.2|734738.4|733738.4|734720.4|733720.4|21
1621599330000|2021-05-21 12:15:30|734731.6|733731.6|734731.4|733731.4|734738.5|733738.5|734729.9|733729.9|20
1621599340000|2021-05-21 12:15:40|734732.7|733732.7|734736.5|733736.5|734745|733745|734729.5|733729.5|21
1621599350000|2021-05-21 12:15:50|734739.2|733739.2|734694.9|733694.9|734739.2|733739.2|734684.6|733684.6|31
1621599360000|2021-05-21 12:16:00|734694.3|733694.3|734724|733724|734725.3|733725.3|734675.7|733675.7|35
1621599370000|2021-05-21 12:16:10|734723.6|733723.6|734678.6|733678.6|734723.6|733723.6|734659.3|733659.3|34
1621599380000|2021-05-21 12:16:20|734671.9|733671.9|734668|733668|734688.5|733688.5|734668|733668|26
1621599390000|2021-05-21 12:16:30|734676.6|733676.6|734687.3|733687.3|734705.8|733705.8|734673.8|733673.8|31
1621599400000|2021-05-21 12:16:40|734678.6|733678.6|734674|733674|734685|733685|734670.5|733670.5|20
1621599410000|2021-05-21 12:16:50|734673.5|733673.5|734693.8|733693.8|734698|733698|734673.5|733673.5|30
1621599420000|2021-05-21 12:17:00|734693.7|733693.7|734599|733599|734697.3|733697.3|734592.1|733592.1|29
1621599430000|2021-05-21 12:17:10|734600.3|733600.3|734511.3|733511.3|734600.6|733600.6|734476|733476|36
1621599440000|2021-05-21 12:17:20|734512.1|733512.1|734554|733554|734562.8|733562.8|734458.4|733458.4|36
1621599450000|2021-05-21 12:17:30|734550.5|733550.5|734608.9|733608.9|734636.7|733636.7|734550.5|733550.5|31
1621599460000|2021-05-21 12:17:40|734606.3|733606.3|734553.3|733553.3|734606.3|733606.3|734532.1|733532.1|31
1621599470000|2021-05-21 12:17:50|734555.6|733555.6|734479.3|733479.3|734573.9|733573.9|734477.4|733477.4|27
1621599480000|2021-05-21 12:18:00|734464.5|733464.5|734436.5|733436.5|734473.7|733473.7|734432.6|733432.6|32
1621599490000|2021-05-21 12:18:10|734434.8|733434.8|734478.2|733478.2|734938.9|733480.9|734427.8|732938.9|31
1621599500000|2021-05-21 12:18:20|734470.8|733470.8|734444.5|733444.5|734480|733480|734429.6|733429.6|28
1621599510000|2021-05-21 12:18:30|734440.3|733440.3|734399.5|733399.5|734466.7|733466.7|734391.5|733391.5|25
1621599520000|2021-05-21 12:18:40|734388.7|733388.7|734385|733385|734393.7|733393.7|734383|733383|27
1621599530000|2021-05-21 12:18:50|734384.6|733384.6|734378.3|733378.3|734399.3|733399.3|734372|733372|27
1621599540000|2021-05-21 12:19:00|734377.1|733377.1|734267.5|733267.5|734377.1|733377.1|734251.6|733251.6|33
1621599550000|2021-05-21 12:19:10|734268|733268|734277.1|733277.1|734289.2|733289.2|734265.1|733265.1|28
1621599560000|2021-05-21 12:19:20|734277.3|733277.3|734407.3|733407.3|734407.3|733407.3|734275.9|733275.9|31
1621599570000|2021-05-21 12:19:30|734407.7|733407.7|734387.2|733387.2|734407.7|733407.7|734386|733386|18
1621599580000|2021-05-21 12:19:40|734387|733387|734451.3|733451.3|734476.1|733476.1|734387|733387|31
1621599590000|2021-05-21 12:19:50|734444.7|733444.7|734407.5|733407.5|734507.4|733507.4|734407.5|733407.5|35
1621599600000|2021-05-21 12:20:00|734413.1|733413.1|734391.4|733391.4|734432.6|733432.6|734366.3|733366.3|38
1621599610000|2021-05-21 12:20:10|734389.8|733389.8|734409.8|733409.8|734413|733413|734389.7|733389.7|22
1621599620000|2021-05-21 12:20:20|734410|733410|734370.1|733370.1|734425.6|733425.6|734367|733367|33
1621599630000|2021-05-21 12:20:30|734372.2|733372.2|734407.1|733407.1|734417|733417|734372.2|733372.2|31
1621599640000|2021-05-21 12:20:40|734417.5|733417.5|734394.8|733394.8|734417.5|733417.5|734392.5|733392.5|23
1621599650000|2021-05-21 12:20:50|734393.4|733393.4|734394.8|733394.8|734395.1|733395.1|734390.9|733390.9|12
1621599660000|2021-05-21 12:21:00|734400.2|733400.2|734421.9|733421.9|734421.9|733421.9|734390.5|733390.5|22
1621599670000|2021-05-21 12:21:10|734411|733411|734390.9|733390.9|734411|733411|734385.4|733385.4|17
1621599680000|2021-05-21 12:21:20|734393.5|733393.5|734397.2|733397.2|734398.2|733398.2|734393.5|733393.5|12
1621599690000|2021-05-21 12:21:30|734395.7|733395.7|734392.6|733392.6|734396.5|733396.5|734389|733389|8
1621599700000|2021-05-21 12:21:40|734392.3|733392.3|734383.5|733383.5|734397.2|733397.2|734382.7|733382.7|15
1621599710000|2021-05-21 12:21:50|734381.3|733381.3|734388.2|733388.2|734390.1|733390.1|734374.7|733374.7|24
1621599720000|2021-05-21 12:22:00|734391.7|733391.7|734370.8|733370.8|734398.2|733398.2|734370.8|733370.8|22
1621599730000|2021-05-21 12:22:10|734367.5|733367.5|734346.3|733346.3|734390.5|733390.5|734346.3|733346.3|26
1621599740000|2021-05-21 12:22:20|734321.4|733321.4|734333|733333|734342.7|733342.7|734312.2|733312.2|23
1621599750000|2021-05-21 12:22:30|734331.4|733331.4|734167|733167|734340.6|733340.6|734147.1|733147.1|34
1621599760000|2021-05-21 12:22:40|734168.1|733168.1|734202|733202|734215.1|733215.1|734161.1|733161.1|25
1621599770000|2021-05-21 12:22:50|734202.4|733202.4|734211.6|733211.6|734231.8|733231.8|734202.4|733202.4|27
1621599780000|2021-05-21 12:23:00|734217.5|733217.5|734209.9|733209.9|734219.3|733219.3|734201.2|733201.2|21
1621599790000|2021-05-21 12:23:10|734205.9|733205.9|734226.5|733226.5|734231.3|733231.3|734205.9|733205.9|22
1621599800000|2021-05-21 12:23:20|734230|733230|734220.2|733220.2|734230|733230|734214.8|733214.8|20
1621599810000|2021-05-21 12:23:30|734227.4|733227.4|734219|733219|734233.4|733233.4|734214.8|733214.8|25
1621599820000|2021-05-21 12:23:40|734226.7|733226.7|734227|733227|734239.2|733239.2|734215.1|733215.1|27
1621599830000|2021-05-21 12:23:50|734244|733244|734318.2|733318.2|734323.3|733323.3|734244|733244|23
1621599840000|2021-05-21 12:24:00|734314.7|733314.7|734364.3|733364.3|734381.5|733381.5|734312.9|733312.9|20
1621599850000|2021-05-21 12:24:10|734367|733367|734367.8|733367.8|734382.1|733382.1|734367|733367|18
1621599860000|2021-05-21 12:24:20|734371.4|733371.4|734376.2|733376.2|734376.9|733376.9|734367.3|733367.3|15
1621599870000|2021-05-21 12:24:30|734377.5|733377.5|734376.9|733376.9|734377.5|733377.5|734372.6|733372.6|16
1621599880000|2021-05-21 12:24:40|734377.2|733377.2|734444.9|733444.9|734487.1|733487.1|734377.2|733377.2|34
1621599890000|2021-05-21 12:24:50|734445.9|733445.9|734460|733460|734463.1|733463.1|734441.7|733441.7|35
1621599900000|2021-05-21 12:25:00|734456.5|733456.5|734480.4|733480.4|734489|733489|734420.2|733420.2|34
1621599910000|2021-05-21 12:25:10|734487.5|733487.5|734482.6|733482.6|734487.5|733487.5|734465.5|733465.5|27
1621599920000|2021-05-21 12:25:20|734483.6|733483.6|734655|733655|734672.2|733672.2|734483.6|733483.6|39
1621599930000|2021-05-21 12:25:30|734649.3|733649.3|734570.3|733570.3|734660.8|733660.8|734556.5|733556.5|34
1621599940000|2021-05-21 12:25:40|734582.1|733582.1|734580.2|733580.2|734584.4|733584.4|734546.3|733546.3|28
1621599950000|2021-05-21 12:25:50|734584.7|733584.7|734469.3|733469.3|734644.4|733644.4|734469.3|733469.3|35
1621599960000|2021-05-21 12:26:00|734471.7|733471.7|734393.9|733393.9|734482.7|733482.7|734393.9|733393.9|28
1621599970000|2021-05-21 12:26:10|734389.3|733389.3|734349.5|733349.5|734469.9|733469.9|734335.3|733335.3|36
1621599980000|2021-05-21 12:26:20|734365.2|733365.2|734405.6|733405.6|734416.2|733416.2|734356.2|733356.2|34
1621599990000|2021-05-21 12:26:30|734404.8|733404.8|734334.4|733334.4|734409.6|733409.6|734319.2|733319.2|31
1621600000000|2021-05-21 12:26:40|734342.2|733342.2|734349.6|733349.6|734355.3|733355.3|734342.2|733342.2|22
1621600010000|2021-05-21 12:26:50|734351.5|733351.5|734320.6|733320.6|734355.9|733355.9|734316.6|733316.6|25
1621600020000|2021-05-21 12:27:00|734304.9|733304.9|734285.9|733285.9|734307.9|733307.9|734283.9|733283.9|24
1621600030000|2021-05-21 12:27:10|734284.6|733284.6|734283.7|733283.7|734299.6|733299.6|734282.8|733282.8|17
1621600040000|2021-05-21 12:27:20|734283.9|733283.9|734283.7|733283.7|734290.6|733290.6|734282.8|733282.8|13
1621600050000|2021-05-21 12:27:30|734283.6|733283.6|734281.4|733281.4|734287.2|733287.2|734280.7|733280.7|12
1621600060000|2021-05-21 12:27:40|734281.6|733281.6|734324.5|733324.5|734335.2|733335.2|734281.6|733281.6|29
1621600070000|2021-05-21 12:27:50|734321.8|733321.8|734329.5|733329.5|734339.5|733339.5|734321.8|733321.8|25
1621600080000|2021-05-21 12:28:00|734328.4|733328.4|734329.6|733329.6|734351.5|733351.5|734328.4|733328.4|21
1621600090000|2021-05-21 12:28:10|734331.1|733331.1|734327.4|733327.4|734338.2|733338.2|734326.6|733326.6|13
1621600100000|2021-05-21 12:28:20|734327|733327|734345.5|733345.5|734351|733351|734326.7|733326.7|22
1621600110000|2021-05-21 12:28:30|734342.6|733342.6|734340.6|733340.6|734348.9|733348.9|734340.6|733340.6|13
1621600120000|2021-05-21 12:28:40|734344.3|733344.3|734339.3|733339.3|734345.5|733345.5|734337|733337|17
1621600130000|2021-05-21 12:28:50|734340.1|733340.1|734388.3|733388.3|734392|733392|734338.2|733338.2|23
1621600140000|2021-05-21 12:29:00|734388.8|733388.8|734382.4|733382.4|734389.3|733389.3|734375.9|733375.9|24
1621600150000|2021-05-21 12:29:10|734381.9|733381.9|734378.5|733378.5|734382.3|733382.3|734376.3|733376.3|15
1621600160000|2021-05-21 12:29:20|734378.1|733378.1|734382.1|733382.1|734382.9|733382.9|734376.5|733376.5|20
1621600170000|2021-05-21 12:29:30|734382.2|733382.2|734388.3|733388.3|734388.3|733388.3|734381.7|733381.7|14
1621600180000|2021-05-21 12:29:40|734388.5|733388.5|734383|733383|734393.3|733393.3|734376.2|733376.2|24
1621600190000|2021-05-21 12:29:50|734383.3|733383.3|734526.7|733526.7|734526.7|733526.7|734383.3|733383.3|25
1621600200000|2021-05-21 12:30:00|734532|733532|734423.8|733423.8|734944.5|733532|734411.5|732912|36
1621600210000|2021-05-21 12:30:10|734422.8|733422.8|734406.8|733406.8|734446|733446|734384.8|733384.8|28
1621600220000|2021-05-21 12:30:20|734407.5|733407.5|734432.2|733432.2|734432.8|733432.8|734393.2|733393.2|27
1621600230000|2021-05-21 12:30:30|734453|733453|734447.2|733447.2|734453.9|733453.9|734432.2|733432.2|26
1621600240000|2021-05-21 12:30:40|734447.3|733447.3|734556.6|733556.6|734611.8|733611.8|734447.3|733447.3|31
1621600250000|2021-05-21 12:30:50|734566.4|733566.4|734571.3|733571.3|734575.3|733575.3|734558.3|733558.3|27
1621600260000|2021-05-21 12:31:00|734570.5|733570.5|734529|733529|734579.5|733579.5|734523.8|733523.8|32
1621600270000|2021-05-21 12:31:10|734530.7|733530.7|734530.5|733530.5|734545.4|733545.4|734529.7|733529.7|35
1621600280000|2021-05-21 12:31:20|734530.1|733530.1|734530.6|733530.6|734543.9|733543.9|734529.3|733529.3|20
1621600290000|2021-05-21 12:31:30|734530.1|733530.1|734570|733570|734588.6|733588.6|734500.5|733500.5|37
1621600300000|2021-05-21 12:31:40|734568.7|733568.7|734581.3|733581.3|734607.1|733607.1|734568.7|733568.7|23
1621600310000|2021-05-21 12:31:50|734583.2|733583.2|734718.8|733718.8|734725.6|733725.6|734583.2|733583.2|24
1621600320000|2021-05-21 12:32:00|734714.9|733714.9|734682.1|733682.1|734722.7|733722.7|734635.5|733635.5|37
1621600330000|2021-05-21 12:32:10|734672.7|733672.7|734552.7|733552.7|734679.3|733679.3|734537.5|733537.5|35
1621600340000|2021-05-21 12:32:20|734558.3|733558.3|734540.7|733540.7|734570.9|733570.9|734540.7|733540.7|27
1621600350000|2021-05-21 12:32:30|734542.6|733542.6|734492.5|733492.5|734565.9|733565.9|734492.5|733492.5|35
1621600360000|2021-05-21 12:32:40|734502.8|733502.8|734523.5|733523.5|734524.5|733524.5|734468.4|733468.4|33
1621600370000|2021-05-21 12:32:50|734522.8|733522.8|734560.7|733560.7|734568.8|733568.8|734517.4|733517.4|35
1621600380000|2021-05-21 12:33:00|734559.4|733559.4|734556.7|733556.7|734562.9|733562.9|734493.3|733493.3|32
1621600390000|2021-05-21 12:33:10|734556.5|733556.5|734554.4|733554.4|734569.7|733569.7|734547.3|733547.3|28
1621600400000|2021-05-21 12:33:20|734551.1|733551.1|734555.5|733555.5|734564.1|733564.1|734544.5|733544.5|20
1621600410000|2021-05-21 12:33:30|734556.9|733556.9|734521.5|733521.5|734577.3|733577.3|734521.5|733521.5|30
1621600420000|2021-05-21 12:33:40|734514.8|733514.8|734490.1|733490.1|734525.9|733525.9|734480|733480|37
1621600430000|2021-05-21 12:33:50|734491.9|733491.9|734479.6|733479.6|734491.9|733491.9|734447.6|733447.6|22
1621600440000|2021-05-21 12:34:00|734479.1|733479.1|734424.9|733424.9|734480.8|733480.8|734423.5|733423.5|27
1621600450000|2021-05-21 12:34:10|734417.3|733417.3|734434.5|733434.5|734444.2|733444.2|734416.9|733416.9|13
1621600460000|2021-05-21 12:34:20|734443.2|733443.2|734482.8|733482.8|734482.8|733482.8|734438.3|733438.3|30
1621600470000|2021-05-21 12:34:30|734479.4|733479.4|734426.7|733426.7|734499.6|733499.6|734415.9|733415.9|32
1621600480000|2021-05-21 12:34:40|734424.8|733424.8|734463.6|733463.6|734466.1|733466.1|734421.9|733421.9|29
1621600490000|2021-05-21 12:34:50|734461.9|733461.9|734452.2|733452.2|734464.5|733464.5|734452.2|733452.2|15
1621600500000|2021-05-21 12:35:00|734448.2|733448.2|734464.6|733464.6|734477.2|733477.2|734442.8|733442.8|24
1621600510000|2021-05-21 12:35:10|734463.2|733463.2|734440.2|733440.2|734463.2|733463.2|734437.8|733437.8|17
1621600520000|2021-05-21 12:35:20|734459.8|733459.8|734510.1|733510.1|734548.2|733548.2|734446.3|733446.3|30
1621600530000|2021-05-21 12:35:30|734491.1|733491.1|734444.3|733444.3|734491.1|733491.1|734421|733421|33
1621600540000|2021-05-21 12:35:40|734431|733431|734490.9|733490.9|734490.9|733490.9|734419.6|733419.6|23
1621600550000|2021-05-21 12:35:50|734491.9|733491.9|734486.2|733486.2|734505.7|733505.7|734470.1|733470.1|21
1621600560000|2021-05-21 12:36:00|734486.7|733486.7|734482.9|733482.9|734506.6|733506.6|734482.9|733482.9|16
1621600570000|2021-05-21 12:36:10|734483.5|733483.5|734492|733492|734503.8|733503.8|734481.6|733481.6|22
1621600580000|2021-05-21 12:36:20|734496.4|733496.4|734497.2|733497.2|734512.4|733512.4|734484.8|733484.8|20
1621600590000|2021-05-21 12:36:30|734497.6|733497.6|734486.5|733486.5|734498.4|733498.4|734456.5|733456.5|20
1621600600000|2021-05-21 12:36:40|734476.8|733476.8|734500.4|733500.4|734513.6|733513.6|734476.4|733476.4|21
1621600610000|2021-05-21 12:36:50|734498.4|733498.4|734495.6|733495.6|734500.2|733500.2|734487|733487|21
1621600620000|2021-05-21 12:37:00|734496.7|733496.7|734586.5|733586.5|734633.2|733633.2|734496.7|733496.7|34
1621600630000|2021-05-21 12:37:10|734564.5|733564.5|734509.7|733509.7|734564.5|733564.5|734505.5|733505.5|34
1621600640000|2021-05-21 12:37:20|734509.2|733509.2|734513.7|733513.7|734515.3|733515.3|734504.6|733504.6|30
1621600650000|2021-05-21 12:37:30|734511.6|733511.6|734527.3|733527.3|734527.3|733527.3|734506.8|733506.8|25
1621600660000|2021-05-21 12:37:40|734526.4|733526.4|734511.3|733511.3|734526.6|733526.6|734506.4|733506.4|31
1621600670000|2021-05-21 12:37:50|734508|733508|734483.1|733483.1|734511.8|733511.8|734473.2|733473.2|26
1621600680000|2021-05-21 12:38:00|734481.5|733481.5|734478.8|733478.8|734488.1|733488.1|734470.2|733470.2|23
1621600690000|2021-05-21 12:38:10|734475.6|733475.6|734487.5|733487.5|734487.8|733487.8|734473.7|733473.7|19
1621600700000|2021-05-21 12:38:20|734487.7|733487.7|734564.3|733564.3|734573.9|733573.9|734479.6|733479.6|32
1621600710000|2021-05-21 12:38:30|734565.8|733565.8|734597.3|733597.3|734618.9|733618.9|734565.8|733565.8|36
1621600720000|2021-05-21 12:38:40|734583.9|733583.9|734592.8|733592.8|734597|733597|734573.5|733573.5|28
1621600730000|2021-05-21 12:38:50|734593.2|733593.2|734606.5|733606.5|734615.2|733615.2|734571.3|733571.3|24
1621600740000|2021-05-21 12:39:00|734606.1|733606.1|734612.2|733612.2|734625|733625|734600.9|733600.9|27
1621600750000|2021-05-21 12:39:10|734615.1|733615.1|734666.6|733666.6|734670.7|733670.7|734610.4|733610.4|27
1621600760000|2021-05-21 12:39:20|734665.3|733665.3|734679.4|733679.4|734683.4|733683.4|734661.6|733661.6|22
1621600770000|2021-05-21 12:39:30|734678|733678|734699.5|733699.5|734703.7|733703.7|734676.2|733676.2|26
1621600780000|2021-05-21 12:39:40|734695.3|733695.3|734699.2|733699.2|734721.4|733721.4|734695.2|733695.2|30
1621600790000|2021-05-21 12:39:50|734700.7|733700.7|734675.5|733675.5|734700.7|733700.7|734659.8|733659.8|29
1621600800000|2021-05-21 12:40:00|734674.5|733674.5|734680.1|733680.1|734691.8|733691.8|734651.8|733651.8|33
1621600810000|2021-05-21 12:40:10|734682.3|733682.3|734711.8|733711.8|734717.5|733717.5|734679.6|733679.6|25
1621600820000|2021-05-21 12:40:20|734714.8|733714.8|734713.8|733713.8|734723.3|733723.3|734698.4|733698.4|24
1621600830000|2021-05-21 12:40:30|734714.1|733714.1|734712.7|733712.7|734724.4|733724.4|734711.1|733711.1|22
1621600840000|2021-05-21 12:40:40|734713.4|733713.4|734720.4|733720.4|734721.9|733721.9|734713.4|733713.4|19
1621600850000|2021-05-21 12:40:50|734723.2|733723.2|734773.6|733773.6|734809.4|733809.4|734721.6|733721.6|14
1621600860000|2021-05-21 12:41:00|734773|733773|734803.6|733803.6|734805.5|733805.5|734766.3|733766.3|30
1621600870000|2021-05-21 12:41:10|734806.5|733806.5|734802.1|733802.1|734806.5|733806.5|734788.7|733788.7|26
1621600880000|2021-05-21 12:41:20|734802|733802|734842.5|733842.5|734842.5|733842.5|734779.6|733779.6|25
1621600890000|2021-05-21 12:41:30|734845.4|733845.4|734748.5|733748.5|734846.7|733846.7|734746.3|733746.3|34
1621600900000|2021-05-21 12:41:40|734746.7|733746.7|734749.9|733749.9|734772.6|733772.6|734746.7|733746.7|27
1621600910000|2021-05-21 12:41:50|734748.4|733748.4|734744.5|733744.5|734758.1|733758.1|734742.5|733742.5|29
1621600920000|2021-05-21 12:42:00|734744.8|733744.8|734741.9|733741.9|734747.9|733747.9|734741.6|733741.6|22
1621600930000|2021-05-21 12:42:10|734739.4|733739.4|734675.6|733675.6|734739.4|733739.4|734648.8|733648.8|38
1621600940000|2021-05-21 12:42:20|734673.4|733673.4|734659.1|733659.1|734675.9|733675.9|734656.2|733656.2|30
1621600950000|2021-05-21 12:42:30|734660.1|733660.1|734665.8|733665.8|734666.9|733666.9|734658.6|733658.6|24
1621600960000|2021-05-21 12:42:40|734663.2|733663.2|734640.3|733640.3|734663.2|733663.2|734631|733631|32
1621600970000|2021-05-21 12:42:50|734640.1|733640.1|734607.9|733607.9|734640.7|733640.7|734592.2|733592.2|21
1621600980000|2021-05-21 12:43:00|734601.9|733601.9|734603.2|733603.2|734608.6|733608.6|734598.7|733598.7|21
1621600990000|2021-05-21 12:43:10|734597.7|733597.7|734594.2|733594.2|734608.4|733608.4|734594.2|733594.2|19
1621601000000|2021-05-21 12:43:20|734601.2|733601.2|734605.6|733605.6|734617.3|733617.3|734600.7|733600.7|24
1621601010000|2021-05-21 12:43:30|734603.7|733603.7|734622.3|733622.3|734622.3|733622.3|734591.1|733591.1|29
1621601020000|2021-05-21 12:43:40|734618.4|733618.4|734639.2|733639.2|734642.8|733642.8|734609.7|733609.7|26
1621601030000|2021-05-21 12:43:50|734663|733663|734705.1|733705.1|734707.3|733707.3|734662.5|733662.5|25
1621601040000|2021-05-21 12:44:00|734705.8|733705.8|734826.5|733826.5|734864.9|733864.9|734703.2|733703.2|30
1621601050000|2021-05-21 12:44:10|734845.9|733845.9|734835.8|733835.8|734859.4|733859.4|734829|733829|30
1621601060000|2021-05-21 12:44:20|734838.5|733838.5|734848.7|733848.7|734849.4|733849.4|734834.1|733834.1|14
1621601070000|2021-05-21 12:44:30|734852.3|733852.3|734827.5|733827.5|734852.3|733852.3|734827.5|733827.5|24
1621601080000|2021-05-21 12:44:40|734833|733833|734842.6|733842.6|734847.7|733847.7|734833|733833|14
1621601090000|2021-05-21 12:44:50|734838.8|733838.8|734799|733799|734838.8|733838.8|734786.5|733786.5|16
1621601100000|2021-05-21 12:45:00|734808.9|733808.9|734783.4|733783.4|734808.9|733808.9|734781.5|733781.5|14
1621601110000|2021-05-21 12:45:10|734781.4|733781.4|734793.6|733793.6|734802.7|733802.7|734780.2|733780.2|20
1621601120000|2021-05-21 12:45:20|734793.8|733793.8|734799.5|733799.5|734812.7|733812.7|734788.2|733788.2|16
1621601130000|2021-05-21 12:45:30|734819.7|733819.7|734811.5|733811.5|734820.1|733820.1|734782.8|733782.8|11
1621601140000|2021-05-21 12:45:40|734837.1|733837.1|734842.9|733842.9|734850.5|733850.5|734831.5|733831.5|34
1621601150000|2021-05-21 12:45:50|734832.2|733832.2|734792.7|733792.7|734838.8|733838.8|734784.3|733784.3|26
1621601160000|2021-05-21 12:46:00|734791.3|733791.3|734797.2|733797.2|734798.9|733798.9|734779.8|733779.8|23
1621601170000|2021-05-21 12:46:10|734798.4|733798.4|734800.3|733800.3|734802|733802|734771.3|733771.3|31
1621601180000|2021-05-21 12:46:20|734800.5|733800.5|734838.3|733838.3|734839.9|733839.9|734797.7|733797.7|30
1621601190000|2021-05-21 12:46:30|734838.4|733838.4|734833.6|733833.6|734841.4|733841.4|734803|733803|26
1621601200000|2021-05-21 12:46:40|734833|733833|734836.6|733836.6|734851.7|733851.7|734827.9|733827.9|28
1621601210000|2021-05-21 12:46:50|734841.2|733841.2|734838.7|733838.7|734841.2|733841.2|734832.1|733832.1|17
1621601220000|2021-05-21 12:47:00|734830.2|733830.2|734850.5|733850.5|734870.3|733870.3|734828.9|733828.9|34
1621601230000|2021-05-21 12:47:10|734847|733847|734801.9|733801.9|734847|733847|734801.8|733801.8|26
1621601240000|2021-05-21 12:47:20|734797.5|733797.5|734806.7|733806.7|734820.1|733820.1|734797.5|733797.5|25
1621601250000|2021-05-21 12:47:30|734808.1|733808.1|734798.1|733798.1|734808.1|733808.1|734793.1|733793.1|22
1621601260000|2021-05-21 12:47:40|734796.3|733796.3|734881.8|733881.8|734881.8|733881.8|734795.9|733795.9|29
1621601270000|2021-05-21 12:47:50|734888.4|733888.4|734940.4|733940.4|734963.9|733963.9|734888.4|733888.4|24
1621601280000|2021-05-21 12:48:00|734939.5|733939.5|734933.8|733933.8|734944.9|733944.9|734922.3|733922.3|24
1621601290000|2021-05-21 12:48:10|734937.2|733937.2|734935.2|733935.2|734941.4|733941.4|734935.2|733935.2|18
1621601300000|2021-05-21 12:48:20|734936.6|733936.6|734935.1|733935.1|734936.9|733936.9|734933.1|733933.1|14
1621601310000|2021-05-21 12:48:30|734934.6|733934.6|734909.4|733909.4|734935.8|733935.8|734906.1|733906.1|18
1621601320000|2021-05-21 12:48:40|734911|733911|734835|733835|734914.9|733914.9|734833.7|733833.7|27
1621601330000|2021-05-21 12:48:50|734850.2|733850.2|734870.9|733870.9|734893.6|733893.6|734850.2|733850.2|31
1621601340000|2021-05-21 12:49:00|734871.4|733871.4|734816.2|733816.2|734883.9|733883.9|734816.2|733816.2|20
1621601350000|2021-05-21 12:49:10|734817.2|733817.2|734855.8|733855.8|734862.1|733862.1|734803.7|733803.7|28
1621601360000|2021-05-21 12:49:20|734852.4|733852.4|734912.1|733912.1|734918|733918|734848.2|733848.2|23
1621601370000|2021-05-21 12:49:30|734912.4|733912.4|734912.1|733912.1|734917.6|733917.6|734910.1|733910.1|22
1621601380000|2021-05-21 12:49:40|734910.6|733910.6|734919|733919|734929.7|733929.7|734909.5|733909.5|16
1621601390000|2021-05-21 12:49:50|734917.2|733917.2|734884.1|733884.1|734917.2|733917.2|734879.7|733879.7|20
1621601400000|2021-05-21 12:50:00|734877.6|733877.6|734813.5|733813.5|734882.4|733882.4|734796.2|733796.2|30
1621601410000|2021-05-21 12:50:10|734815.8|733815.8|734790.6|733790.6|734833.8|733833.8|734790.6|733790.6|25
1621601420000|2021-05-21 12:50:20|734788|733788|734788.5|733788.5|734793|733793|734782.4|733782.4|24
1621601430000|2021-05-21 12:50:30|734788.2|733788.2|734818.6|733818.6|734822.8|733822.8|734764|733764|32
1621601440000|2021-05-21 12:50:40|734819.6|733819.6|734853.6|733853.6|734858.2|733858.2|734817.3|733817.3|28
1621601450000|2021-05-21 12:50:50|734850.3|733850.3|734875.1|733875.1|734908.7|733908.7|734839.6|733839.6|34
1621601460000|2021-05-21 12:51:00|734874.6|733874.6|734949.8|733949.8|734957|733957|734872.4|733872.4|34
1621601470000|2021-05-21 12:51:10|734948.9|733948.9|734938.6|733938.6|734952.1|733952.1|734932.7|733932.7|25
1621601480000|2021-05-21 12:51:20|734939.5|733939.5|734936.5|733936.5|734939.5|733939.5|734932.1|733932.1|17
1621601490000|2021-05-21 12:51:30|734934.8|733934.8|734924.8|733924.8|734937.7|733937.7|734924.8|733924.8|13
1621601500000|2021-05-21 12:51:40|734925|733925|734951.7|733951.7|734955.9|733955.9|734923.9|733923.9|20
1621601510000|2021-05-21 12:51:50|734955.7|733955.7|735000.7|734000.7|735064.9|734064.9|734948.7|733948.7|32
1621601520000|2021-05-21 12:52:00|734997.3|733997.3|734994.9|733994.9|735002.1|734002.1|734976.9|733976.9|37
1621601530000|2021-05-21 12:52:10|734980.1|733980.1|734939|733939|734980.1|733980.1|734927.8|733927.8|32
1621601540000|2021-05-21 12:52:20|734929.8|733929.8|734862.7|733862.7|734931.2|733931.2|734839.2|733839.2|32
1621601550000|2021-05-21 12:52:30|734863.1|733863.1|734876.3|733876.3|734887|733887|734848.2|733848.2|29
1621601560000|2021-05-21 12:52:40|734877.8|733877.8|734880.3|733880.3|734880.8|733880.8|734862.5|733862.5|27
1621601570000|2021-05-21 12:52:50|734880.4|733880.4|734873.8|733873.8|734897.9|733897.9|734871.3|733871.3|32
1621601580000|2021-05-21 12:53:00|734875.4|733875.4|734883.8|733883.8|734888.3|733888.3|734874.3|733874.3|34
1621601590000|2021-05-21 12:53:10|734884.2|733884.2|734891.4|733891.4|734891.4|733891.4|734884.2|733884.2|18
1621601600000|2021-05-21 12:53:20|734888.3|733888.3|734909.6|733909.6|734917.9|733917.9|734882.5|733882.5|33
1621601610000|2021-05-21 12:53:30|734909.2|733909.2|734904.8|733904.8|734909.2|733909.2|734901.1|733901.1|24
1621601620000|2021-05-21 12:53:40|734901.3|733901.3|734941|733941|734948.5|733948.5|734901.3|733901.3|30
1621601630000|2021-05-21 12:53:50|734941.8|733941.8|734933.5|733933.5|734946.9|733946.9|734927.1|733927.1|27
1621601640000|2021-05-21 12:54:00|734932.7|733932.7|734935.1|733935.1|734990.7|733990.7|734931|733931|33
1621601650000|2021-05-21 12:54:10|734950.3|733950.3|734960.5|733960.5|734967|733967|734943.9|733943.9|19
1621601660000|2021-05-21 12:54:20|734956|733956|734972.2|733972.2|734974.7|733974.7|734921.1|733921.1|25
1621601670000|2021-05-21 12:54:30|734972|733972|734948.5|733948.5|734972|733972|734945.8|733945.8|24
1621601680000|2021-05-21 12:54:40|734948.8|733948.8|734961.3|733961.3|734976.1|733976.1|734945.3|733945.3|15
1621601690000|2021-05-21 12:54:50|734963.7|733963.7|734974.7|733974.7|734983.4|733983.4|734951.1|733951.1|28
1621601700000|2021-05-21 12:55:00|734964.4|733964.4|734942.5|733942.5|734974.1|733974.1|734910.2|733910.2|27
1621601710000|2021-05-21 12:55:10|734939.6|733939.6|734924.5|733924.5|734939.6|733939.6|734924.5|733924.5|22
1621601720000|2021-05-21 12:55:20|734923.3|733923.3|734934|733934|734939.4|733939.4|734923.3|733923.3|24
1621601730000|2021-05-21 12:55:30|734933.3|733933.3|734914.2|733914.2|734943.4|733943.4|734903.4|733903.4|28
1621601740000|2021-05-21 12:55:40|734920.6|733920.6|734922.4|733922.4|734924|733924|734905.6|733905.6|19
1621601750000|2021-05-21 12:55:50|734921|733921|734965.7|733965.7|734966.2|733966.2|734921|733921|23
1621601760000|2021-05-21 12:56:00|734962.9|733962.9|734943.4|733943.4|734963.5|733963.5|734914.1|733914.1|26
1621601770000|2021-05-21 12:56:10|734943.6|733943.6|734897.4|733897.4|734943.6|733943.6|734886.5|733886.5|29
1621601780000|2021-05-21 12:56:20|734896.6|733896.6|734868.7|733868.7|734898|733898|734860.3|733860.3|32
1621601790000|2021-05-21 12:56:30|734878.3|733878.3|734869|733869|734884.9|733884.9|734853|733853|30
1621601800000|2021-05-21 12:56:40|734869.2|733869.2|734855.9|733855.9|734869.2|733869.2|734854.9|733854.9|27
1621601810000|2021-05-21 12:56:50|734856.9|733856.9|734860.4|733860.4|734870.5|733870.5|734842.4|733842.4|29
1621601820000|2021-05-21 12:57:00|734862.8|733862.8|734874.6|733874.6|734874.6|733874.6|734857|733857|25
1621601830000|2021-05-21 12:57:10|734873.9|733873.9|734883.1|733883.1|734910.9|733910.9|734867.2|733867.2|24
1621601840000|2021-05-21 12:57:20|734876.9|733876.9|734878.8|733878.8|734897.2|733897.2|734872.4|733872.4|25
1621601850000|2021-05-21 12:57:30|734881.1|733881.1|734891.2|733891.2|734891.5|733891.5|734858.3|733858.3|25
1621601860000|2021-05-21 12:57:40|734898.6|733898.6|734893.8|733893.8|734898.6|733898.6|734868.3|733868.3|29
1621601870000|2021-05-21 12:57:50|734893.3|733893.3|734905.7|733905.7|734925.5|733925.5|734877.9|733877.9|23
1621601880000|2021-05-21 12:58:00|734881.5|733881.5|734861.9|733861.9|734908.3|733908.3|734861.9|733861.9|31
1621601890000|2021-05-21 12:58:10|734887.3|733887.3|734871.2|733871.2|734891.4|733891.4|734869.4|733869.4|21
1621601900000|2021-05-21 12:58:20|734877.3|733877.3|734865.4|733865.4|734891.4|733891.4|734860.5|733860.5|21
1621601910000|2021-05-21 12:58:30|734862.2|733862.2|734974.2|733974.2|734983.4|733983.4|734861.5|733861.5|27
1621601920000|2021-05-21 12:58:40|734969|733969|734970.5|733970.5|734984.3|733984.3|734938.9|733938.9|20
1621601930000|2021-05-21 12:58:50|734976|733976|734980.9|733980.9|734991.5|733991.5|734976|733976|15
1621601940000|2021-05-21 12:59:00|734981.6|733981.6|734961.6|733961.6|734983.4|733983.4|734961.2|733961.2|20
1621601950000|2021-05-21 12:59:10|734960.2|733960.2|734966.9|733966.9|734981|733981|734945.4|733945.4|23
1621601960000|2021-05-21 12:59:20|734967.5|733967.5|734947.3|733947.3|734969.7|733969.7|734924.5|733924.5|38
1621601970000|2021-05-21 12:59:30|734948.9|733948.9|734888.2|733888.2|734968|733968|734872.8|733872.8|37
1621601980000|2021-05-21 12:59:40|734902.2|733902.2|734893.5|733893.5|734917.9|733917.9|734889.2|733889.2|33
1621601990000|2021-05-21 12:59:50|734895|733895|734834.6|733834.6|734913.1|733913.1|734834.3|733834.3|29
1621602000000|2021-05-21 13:00:00|734832.5|733832.5|734740.9|733740.9|734837.9|733837.9|734740.9|733740.9|40
1621602010000|2021-05-21 13:00:10|734711.5|733711.5|734593.9|733593.9|734713.6|733713.6|734577.2|733577.2|40
1621602020000|2021-05-21 13:00:20|734598.2|733598.2|734512.5|733512.5|734601.7|733601.7|734497.2|733497.2|38
1621602030000|2021-05-21 13:00:30|734518.2|733518.2|734502.7|733502.7|734545.5|733545.5|734495.9|733495.9|37
1621602040000|2021-05-21 13:00:40|734500|733500|734546.1|733546.1|734564.3|733564.3|734482.8|733482.8|38
1621602050000|2021-05-21 13:00:50|734556.3|733556.3|734416.9|733416.9|734556.3|733556.3|734404.4|733404.4|39
1621602060000|2021-05-21 13:01:00|734412|733412|734399.8|733399.8|734433.1|733433.1|734354.1|733354.1|36
1621602070000|2021-05-21 13:01:10|734404.7|733404.7|734399.8|733399.8|734431.7|733431.7|734380.8|733380.8|37
1621602080000|2021-05-21 13:01:20|734405|733405|734395.8|733395.8|734422.6|733422.6|734386.7|733386.7|39
1621602090000|2021-05-21 13:01:30|734394.2|733394.2|734380.1|733380.1|734419.4|733419.4|734355.7|733355.7|35
1621602100000|2021-05-21 13:01:40|734375.1|733375.1|734392|733392|734432.5|733432.5|734369.8|733369.8|36
1621602110000|2021-05-21 13:01:50|734368.7|733368.7|734393.9|733393.9|734395.3|733395.3|734336.8|733336.8|34
1621602120000|2021-05-21 13:02:00|734383.7|733383.7|734358.8|733358.8|734390.9|733390.9|734344.6|733344.6|36
1621602130000|2021-05-21 13:02:10|734374|733374|734329.6|733329.6|734380.1|733380.1|734319.4|733319.4|27
1621602140000|2021-05-21 13:02:20|734319.7|733319.7|734329|733329|734352.1|733352.1|734319.7|733319.7|31
1621602150000|2021-05-21 13:02:30|734319.9|733319.9|734344.2|733344.2|734849.1|733378.6|734319.4|732846.7|33
1621602160000|2021-05-21 13:02:40|734342.9|733342.9|734348.1|733348.1|734835.4|733355.5|734324|732823.6|34
1621602170000|2021-05-21 13:02:50|734345.7|733345.7|734354|733354|734369|733369|734339.5|733339.5|29
1621602180000|2021-05-21 13:03:00|734346.9|733346.9|734357.8|733357.8|734375.2|733375.2|734346.9|733346.9|31
1621602190000|2021-05-21 13:03:10|734363.4|733363.4|734366.9|733366.9|734372.1|733372.1|734343.6|733343.6|34
1621602200000|2021-05-21 13:03:20|734356.5|733356.5|734373.9|733373.9|734383.9|733383.9|734352.6|733352.6|31
1621602210000|2021-05-21 13:03:30|734375.1|733375.1|734317.4|733317.4|734378.9|733378.9|734312.7|733312.7|31
1621602220000|2021-05-21 13:03:40|734321.3|733321.3|734321.1|733321.1|734328.6|733328.6|734317.3|733317.3|27
1621602230000|2021-05-21 13:03:50|734321.5|733321.5|734304.4|733304.4|734325|733325|734286.5|733286.5|35
1621602240000|2021-05-21 13:04:00|734299.9|733299.9|734290.6|733290.6|734310.3|733310.3|734286.7|733286.7|34
1621602250000|2021-05-21 13:04:10|734299.3|733299.3|734279.3|733279.3|734299.3|733299.3|734269.8|733269.8|37
1621602260000|2021-05-21 13:04:20|734281.4|733281.4|734263.5|733263.5|734284.7|733284.7|734262.7|733262.7|32
1621602270000|2021-05-21 13:04:30|734264.6|733264.6|734311.1|733311.1|734316|733316|734263.9|733263.9|37
1621602280000|2021-05-21 13:04:40|734300.8|733300.8|734277.2|733277.2|734313.6|733313.6|734266.5|733266.5|35
1621602290000|2021-05-21 13:04:50|734276.2|733276.2|734363.9|733363.9|734855.5|733416.4|734275|732855.5|35
1621602300000|2021-05-21 13:05:00|734379.4|733379.4|734354.8|733354.8|734379.4|733379.4|734331.8|733331.8|32
1621602310000|2021-05-21 13:05:10|734354.3|733354.3|734408|733408|734413.1|733413.1|734340.6|733340.6|34
1621602320000|2021-05-21 13:05:20|734399.3|733399.3|734396.5|733396.5|734411|733411|734390|733390|30
1621602330000|2021-05-21 13:05:30|734394.8|733394.8|734405.7|733405.7|734420.2|733420.2|734384.7|733384.7|35
1621602340000|2021-05-21 13:05:40|734405.8|733405.8|734454.2|733454.2|734480|733480|734405.8|733405.8|34
1621602350000|2021-05-21 13:05:50|734450.2|733450.2|734451.1|733451.1|734468.9|733468.9|734445.8|733445.8|31
1621602360000|2021-05-21 13:06:00|734451.7|733451.7|734457.5|733457.5|734469|733469|734442.8|733442.8|36
1621602370000|2021-05-21 13:06:10|734450.9|733450.9|734454.9|733454.9|734462.7|733462.7|734426.8|733426.8|31
1621602380000|2021-05-21 13:06:20|734458.1|733458.1|734457.7|733457.7|734468.9|733468.9|734447.5|733447.5|29
1621602390000|2021-05-21 13:06:30|734462.6|733462.6|734512.8|733512.8|735013.8|733520.9|734459.5|733013.8|33
1621602400000|2021-05-21 13:06:40|734514.7|733514.7|734475.4|733475.4|734518.6|733518.6|734475.4|733475.4|30
1621602410000|2021-05-21 13:06:50|734470.3|733470.3|734484.5|733484.5|734484.5|733484.5|734451.8|733451.8|34
1621602420000|2021-05-21 13:07:00|734488.6|733488.6|734371.8|733371.8|735005|733526|734354.1|733005|34
1621602430000|2021-05-21 13:07:10|734408.6|733408.6|734992.7|732992.7|734992.7|733503|734408.6|732970.2|31
1621602440000|2021-05-21 13:07:20|734489.8|733489.8|734469.3|733469.3|734504.5|733504.5|734467.7|733467.7|32
1621602450000|2021-05-21 13:07:30|734470.5|733470.5|734446.2|733446.2|734517.4|733517.4|734431|733431|35
1621602460000|2021-05-21 13:07:40|734446|733446|734459.1|733459.1|734468.3|733468.3|734433.6|733433.6|31
1621602470000|2021-05-21 13:07:50|734451.1|733451.1|734457.8|733457.8|734466.9|733466.9|734439.6|733439.6|30
1621602480000|2021-05-21 13:08:00|734454.2|733454.2|734553.4|733553.4|734556.2|733556.2|734454.2|733454.2|33
1621602490000|2021-05-21 13:08:10|734558.6|733558.6|734540.2|733540.2|734558.6|733558.6|734523.7|733523.7|32
1621602500000|2021-05-21 13:08:20|734537.7|733537.7|734579.1|733579.1|734587.9|733587.9|734534.2|733534.2|34
1621602510000|2021-05-21 13:08:30|734580.2|733580.2|734556.9|733556.9|734581.6|733581.6|734555.2|733555.2|34
1621602520000|2021-05-21 13:08:40|734576.4|733576.4|734626.5|733626.5|734662.4|733662.4|734558.5|733558.5|36
1621602530000|2021-05-21 13:08:50|734614.5|733614.5|734551.3|733551.3|734616.1|733616.1|734551.3|733551.3|28
1621602540000|2021-05-21 13:09:00|734559.3|733559.3|734567.6|733567.6|734576.8|733576.8|734557.2|733557.2|27
1621602550000|2021-05-21 13:09:10|734566.9|733566.9|734463|733463|734570.6|733570.6|734443.9|733443.9|35
1621602560000|2021-05-21 13:09:20|734484.9|733484.9|734472.2|733472.2|734487|733487|734447|733447|33
1621602570000|2021-05-21 13:09:30|734467.4|733467.4|734496.5|733496.5|734499|733499|734457.3|733457.3|34
1621602580000|2021-05-21 13:09:40|734470.5|733470.5|734461.5|733461.5|734489.4|733489.4|734458.2|733458.2|24
1621602590000|2021-05-21 13:09:50|734460.9|733460.9|734481.3|733481.3|734499.6|733499.6|734460.9|733460.9|26
1621602600000|2021-05-21 13:10:00|734480.2|733480.2|734455.3|733455.3|734494|733494|734445.3|733445.3|32
1621602610000|2021-05-21 13:10:10|734457.5|733457.5|734411.5|733411.5|734457.5|733457.5|734397.5|733397.5|35
1621602620000|2021-05-21 13:10:20|734388.9|733388.9|734403.5|733403.5|734436.1|733436.1|734373|733373|37
1621602630000|2021-05-21 13:10:30|734366.6|733366.6|734401.9|733401.9|734446.4|733446.4|734366.6|733366.6|39
1621602640000|2021-05-21 13:10:40|734394.9|733394.9|734302.6|733302.6|734400.7|733400.7|734300.6|733300.6|39
1621602650000|2021-05-21 13:10:50|734295.1|733295.1|734321|733321|734367.2|733367.2|734278.5|733278.5|37
1621602660000|2021-05-21 13:11:00|734332|733332|734367.7|733367.7|734854|733367.7|734305.9|732848.9|36
1621602670000|2021-05-21 13:11:10|734349.4|733349.4|734262.2|733262.2|734356.3|733356.3|734249.3|733249.3|32
1621602680000|2021-05-21 13:11:20|734271.4|733271.4|734331|733331|734360.7|733360.7|734257.1|733257.1|33
1621602690000|2021-05-21 13:11:30|734367.6|733367.6|734370.7|733370.7|734391.9|733391.9|734343.5|733343.5|34
1621602700000|2021-05-21 13:11:40|734382.3|733382.3|734373.2|733373.2|734389.2|733389.2|734360.4|733360.4|36
1621602710000|2021-05-21 13:11:50|734376.4|733376.4|734364|733364|734396|733396|734352.9|733352.9|32
1621602720000|2021-05-21 13:12:00|734369.4|733369.4|734337.1|733337.1|734369.4|733369.4|734333|733333|32
1621602730000|2021-05-21 13:12:10|734335.7|733335.7|734351|733351|734380.1|733380.1|734325.9|733325.9|34
1621602740000|2021-05-21 13:12:20|734348.8|733348.8|734342.8|733342.8|734382.3|733382.3|734338.8|733338.8|29
1621602750000|2021-05-21 13:12:30|734343.3|733343.3|734344.3|733344.3|734364.5|733364.5|734336.6|733336.6|32
1621602760000|2021-05-21 13:12:40|734345|733345|734407.6|733407.6|734416.4|733416.4|734345|733345|29
1621602770000|2021-05-21 13:12:50|734405.5|733405.5|734423.1|733423.1|734442|733442|734403.3|733403.3|29
1621602780000|2021-05-21 13:13:00|734420.5|733420.5|734434.1|733434.1|734434.1|733434.1|734364|733364|29
1621602790000|2021-05-21 13:13:10|734433.5|733433.5|734446.6|733446.6|734480.2|733480.2|734430.7|733430.7|36
1621602800000|2021-05-21 13:13:20|734449.2|733449.2|734452.1|733452.1|734460.7|733460.7|734442.4|733442.4|35
1621602810000|2021-05-21 13:13:30|734451.9|733451.9|734452|733452|734473.6|733473.6|734447.9|733447.9|25
1621602820000|2021-05-21 13:13:40|734452.3|733452.3|734502.9|733502.9|734503.5|733503.5|734451|733451|24
1621602830000|2021-05-21 13:13:50|734499.1|733499.1|734503.3|733503.3|734507.2|733507.2|734476.8|733476.8|27
1621602840000|2021-05-21 13:14:00|734508|733508|734506.7|733506.7|734527|733527|734493.3|733493.3|31
1621602850000|2021-05-21 13:14:10|734512.2|733512.2|734503|733503|734512.2|733512.2|734495.8|733495.8|15
1621602860000|2021-05-21 13:14:20|734505.9|733505.9|734554.7|733554.7|734563.1|733563.1|734499.4|733499.4|24
1621602870000|2021-05-21 13:14:30|734553.2|733553.2|734523.7|733523.7|734554.9|733554.9|734523.7|733523.7|31
1621602880000|2021-05-21 13:14:40|734521.5|733521.5|734470|733470|734536.9|733536.9|734470|733470|32
1621602890000|2021-05-21 13:14:50|734469.8|733469.8|734412|733412|734491.1|733491.1|734402.8|733402.8|37
1621602900000|2021-05-21 13:15:00|734411.5|733411.5|734405.7|733405.7|734473.2|733473.2|734399.6|733399.6|38
1621602910000|2021-05-21 13:15:10|734398.8|733398.8|734363.9|733363.9|734403.8|733403.8|734357.9|733357.9|37
1621602920000|2021-05-21 13:15:20|734363|733363|734380.2|733380.2|734381|733381|734358.8|733358.8|33
1621602930000|2021-05-21 13:15:30|734370|733370|734389.9|733389.9|734889.7|733406.3|734370|732877.5|34
1621602940000|2021-05-21 13:15:40|734388.6|733388.6|734441.6|733441.6|734441.6|733441.6|734385.9|733385.9|26
1621602950000|2021-05-21 13:15:50|734442.9|733442.9|734420.5|733420.5|734461|733461|734416.1|733416.1|35
1621602960000|2021-05-21 13:16:00|734414.4|733414.4|734426.9|733426.9|734438.3|733438.3|734395|733395|29
1621602970000|2021-05-21 13:16:10|734427.9|733427.9|734442.1|733442.1|734446.4|733446.4|734415|733415|33
1621602980000|2021-05-21 13:16:20|734438.8|733438.8|734366.2|733366.2|734441.7|733441.7|734362.4|733362.4|36
1621602990000|2021-05-21 13:16:30|734366.3|733366.3|734420.4|733420.4|734435.5|733435.5|734364.2|733364.2|29
1621603000000|2021-05-21 13:16:40|734441.4|733441.4|734413.2|733413.2|734448.2|733448.2|734411.3|733411.3|37
1621603010000|2021-05-21 13:16:50|734408.3|733408.3|734491.9|733491.9|734501.8|733501.8|734394.3|733394.3|36
1621603020000|2021-05-21 13:17:00|734461.8|733461.8|734436.9|733436.9|734478.7|733478.7|734433.5|733433.5|35
1621603030000|2021-05-21 13:17:10|734432.5|733432.5|734411.9|733411.9|734446.8|733446.8|734397.4|733397.4|36
1621603040000|2021-05-21 13:17:20|734404.9|733404.9|734420.2|733420.2|734427.8|733427.8|734389.6|733389.6|34
1621603050000|2021-05-21 13:17:30|734426|733426|734411.6|733411.6|734426|733426|734390.2|733390.2|33
1621603060000|2021-05-21 13:17:40|734395|733395|734399.9|733399.9|734417.8|733417.8|734386.2|733386.2|30
1621603070000|2021-05-21 13:17:50|734402.7|733402.7|734390.5|733390.5|734418.8|733418.8|734385.5|733385.5|23
1621603080000|2021-05-21 13:18:00|734388.1|733388.1|734416.9|733416.9|734435.9|733435.9|734388.1|733388.1|33
1621603090000|2021-05-21 13:18:10|734411.7|733411.7|734423.1|733423.1|734435.6|733435.6|734404.8|733404.8|33
1621603100000|2021-05-21 13:18:20|734438.3|733438.3|734395.2|733395.2|734890.8|733448.2|734372.5|732890.8|32
1621603110000|2021-05-21 13:18:30|734385.6|733385.6|734379.6|733379.6|734408.9|733408.9|734379.6|733379.6|32
1621603120000|2021-05-21 13:18:40|734380.2|733380.2|734361.1|733361.1|734393.3|733393.3|734359.9|733359.9|21
1621603130000|2021-05-21 13:18:50|734362.5|733362.5|734377|733377|734396.5|733396.5|734362.5|733362.5|30
1621603140000|2021-05-21 13:19:00|734380|733380|734399.3|733399.3|734412.8|733412.8|734364.2|733364.2|31
1621603150000|2021-05-21 13:19:10|734401.2|733401.2|734396.6|733396.6|734414.8|733414.8|734378.4|733378.4|26
1621603160000|2021-05-21 13:19:20|734384.9|733384.9|734406.9|733406.9|734423.9|733423.9|734384.9|733384.9|34
1621603170000|2021-05-21 13:19:30|734406.6|733406.6|734410.1|733410.1|734414.9|733414.9|734403|733403|28
1621603180000|2021-05-21 13:19:40|734409.1|733409.1|734428.2|733428.2|734912.5|733451.4|734409.1|732912.5|31
1621603190000|2021-05-21 13:19:50|734440.5|733440.5|734425.9|733425.9|734442.2|733442.2|734422.7|733422.7|24
1621603200000|2021-05-21 13:20:00|734428.4|733428.4|734427.4|733427.4|734431.8|733431.8|734423.2|733423.2|22
1621603210000|2021-05-21 13:20:10|734427.8|733427.8|734425.3|733425.3|734898.5|733442.3|734407.3|732898.5|23
1621603220000|2021-05-21 13:20:20|734425.9|733425.9|734401.6|733401.6|734439.7|733439.7|734401.1|733401.1|27
1621603230000|2021-05-21 13:20:30|734402.2|733402.2|734404.1|733404.1|734410.2|733410.2|734392.2|733392.2|28
1621603240000|2021-05-21 13:20:40|734396.2|733396.2|734408.1|733408.1|734417.2|733417.2|734389.6|733389.6|29
1621603250000|2021-05-21 13:20:50|734405.6|733405.6|734390.1|733390.1|734406.5|733406.5|734362.6|733362.6|32
1621603260000|2021-05-21 13:21:00|734386.1|733386.1|734373.4|733373.4|734879.5|733419.5|734369.4|732879.5|35
1621603270000|2021-05-21 13:21:10|734363.2|733363.2|734382.2|733382.2|734390.4|733390.4|734363.2|733363.2|21
1621603280000|2021-05-21 13:21:20|734379|733379|734377.9|733377.9|734401.9|733401.9|734376.1|733376.1|22
1621603290000|2021-05-21 13:21:30|734376.2|733376.2|734405.7|733405.7|734410.9|733410.9|734376|733376|28
1621603300000|2021-05-21 13:21:40|734407.2|733407.2|734430|733430|734434.1|733434.1|734403.1|733403.1|31
1621603310000|2021-05-21 13:21:50|734430.5|733430.5|734427.9|733427.9|734431.9|733431.9|734418.8|733418.8|28
1621603320000|2021-05-21 13:22:00|734425.4|733425.4|734406.9|733406.9|734431.9|733431.9|734406.9|733406.9|23
1621603330000|2021-05-21 13:22:10|734404.1|733404.1|734421.6|733421.6|734424.4|733424.4|734404.1|733404.1|27
1621603340000|2021-05-21 13:22:20|734412.3|733412.3|734463.6|733463.6|734469.4|733469.4|734412.3|733412.3|26
1621603350000|2021-05-21 13:22:30|734459.1|733459.1|734457.5|733457.5|734460.9|733460.9|734451.1|733451.1|20
1621603360000|2021-05-21 13:22:40|734456.8|733456.8|734526.8|733526.8|734562.2|733562.2|734456|733456|31
1621603370000|2021-05-21 13:22:50|734527.4|733527.4|734572.7|733572.7|734588.7|733588.7|734526.4|733526.4|31
1621603380000|2021-05-21 13:23:00|734574.9|733574.9|734530.6|733530.6|734574.9|733574.9|734523.9|733523.9|30
1621603390000|2021-05-21 13:23:10|734528.6|733528.6|734525.4|733525.4|734533.6|733533.6|734515.8|733515.8|25
1621603400000|2021-05-21 13:23:20|734528.9|733528.9|734537|733537|734537|733537|734516.8|733516.8|25
1621603410000|2021-05-21 13:23:30|734533.4|733533.4|734607.3|733607.3|734612.8|733612.8|734519.8|733519.8|30
1621603420000|2021-05-21 13:23:40|734595.8|733595.8|734654.5|733654.5|734661.4|733661.4|734594.1|733594.1|35
1621603430000|2021-05-21 13:23:50|734656.3|733656.3|734654.4|733654.4|734658.5|733658.5|734642.3|733642.3|22
1621603440000|2021-05-21 13:24:00|734657.2|733657.2|734673|733673|734698.1|733698.1|734657.2|733657.2|37
1621603450000|2021-05-21 13:24:10|734680.5|733680.5|734692.2|733692.2|734697.8|733697.8|734675.9|733675.9|29
1621603460000|2021-05-21 13:24:20|734696.5|733696.5|734624.3|733624.3|734696.5|733696.5|734622.1|733622.1|37
1621603470000|2021-05-21 13:24:30|734624.5|733624.5|734591.9|733591.9|734641.5|733641.5|734586.4|733586.4|37
1621603480000|2021-05-21 13:24:40|734589.5|733589.5|734585.8|733585.8|734589.7|733589.7|734569|733569|34
1621603490000|2021-05-21 13:24:50|734584.3|733584.3|734593.4|733593.4|734638.2|733638.2|734584.3|733584.3|36
1621603500000|2021-05-21 13:25:00|734601.6|733601.6|734564.6|733564.6|734601.6|733601.6|734562.5|733562.5|40
1621603510000|2021-05-21 13:25:10|734563.6|733563.6|734558.1|733558.1|734573.9|733573.9|734546|733546|36
1621603520000|2021-05-21 13:25:20|734556.2|733556.2|734566.9|733566.9|734583.9|733583.9|734549.8|733549.8|33
1621603530000|2021-05-21 13:25:30|734564.8|733564.8|734565.2|733565.2|734582.7|733582.7|734556|733556|34
1621603540000|2021-05-21 13:25:40|734563.1|733563.1|734555.4|733555.4|734586.7|733586.7|734555.4|733555.4|30
1621603550000|2021-05-21 13:25:50|734552.9|733552.9|734631.3|733631.3|734647.5|733647.5|734552.6|733552.6|35
1621603560000|2021-05-21 13:26:00|734619.6|733619.6|734623.2|733623.2|734639|733639|734598.5|733598.5|29
1621603570000|2021-05-21 13:26:10|734627.6|733627.6|734561.7|733561.7|734627.6|733627.6|734547.5|733547.5|24
1621603580000|2021-05-21 13:26:20|734561.1|733561.1|734643.1|733643.1|734663.2|733663.2|734556.4|733556.4|30
1621603590000|2021-05-21 13:26:30|734633.7|733633.7|734611.8|733611.8|734634.8|733634.8|734598.4|733598.4|32
1621603600000|2021-05-21 13:26:40|734613.7|733613.7|734611.5|733611.5|734630.9|733630.9|734601.3|733601.3|36
1621603610000|2021-05-21 13:26:50|734597|733597|734557.6|733557.6|734604.2|733604.2|734552|733552|30
1621603620000|2021-05-21 13:27:00|734543|733543|734538.6|733538.6|734545.5|733545.5|734530|733530|27
1621603630000|2021-05-21 13:27:10|734532.8|733532.8|734567|733567|734578.3|733578.3|734532.8|733532.8|34
1621603640000|2021-05-21 13:27:20|734566|733566|734574.2|733574.2|734607.8|733607.8|734552.3|733552.3|39
1621603650000|2021-05-21 13:27:30|734569.5|733569.5|734578.4|733578.4|734579.8|733579.8|734548.6|733548.6|31
1621603660000|2021-05-21 13:27:40|734580.9|733580.9|734575.9|733575.9|734582.9|733582.9|734553.8|733553.8|31
1621603670000|2021-05-21 13:27:50|734580|733580|734577.2|733577.2|734583.2|733583.2|734548.7|733548.7|29
1621603680000|2021-05-21 13:28:00|734576.7|733576.7|734594|733594|734594.9|733594.9|734561.4|733561.4|30
1621603690000|2021-05-21 13:28:10|734594.5|733594.5|734610.1|733610.1|734610.1|733610.1|734566.6|733566.6|29
1621603700000|2021-05-21 13:28:20|734611.1|733611.1|734565.2|733565.2|734614.8|733614.8|734561.1|733561.1|26
1621603710000|2021-05-21 13:28:30|734563.1|733563.1|734639.3|733639.3|734646.5|733646.5|734563.1|733563.1|14
1621603720000|2021-05-21 13:28:40|734639.7|733639.7|734560.6|733560.6|734643.5|733643.5|734556.6|733556.6|21
1621603730000|2021-05-21 13:28:50|734563.4|733563.4|734553.7|733553.7|734563.4|733563.4|734542.3|733542.3|23
1621603740000|2021-05-21 13:29:00|734555.9|733555.9|734543.4|733543.4|734588.7|733588.7|734543.4|733543.4|33
1621603750000|2021-05-21 13:29:10|734546.3|733546.3|734548.9|733548.9|734555.4|733555.4|734540.6|733540.6|32
1621603760000|2021-05-21 13:29:20|734538.7|733538.7|734634.3|733634.3|734634.3|733634.3|734537.2|733537.2|21
1621603770000|2021-05-21 13:29:30|734648.5|733648.5|734620.8|733620.8|734664.7|733664.7|734618.6|733618.6|32
1621603780000|2021-05-21 13:29:40|734623.1|733623.1|734620|733620|734623.1|733623.1|734566.5|733566.5|33
1621603790000|2021-05-21 13:29:50|734626.6|733626.6|734626.7|733626.7|734635.5|733635.5|734617.4|733617.4|31
1621603800000|2021-05-21 13:30:00|734626.5|733626.5|734534|733534|734649.9|733649.9|734534|733534|39
1621603810000|2021-05-21 13:30:10|734535.2|733535.2|734425.2|733425.2|734535.2|733535.2|734420.2|733420.2|38
1621603820000|2021-05-21 13:30:20|734501.1|733501.1|734596|733596|734596|733596|734470.4|733470.4|35
1621603830000|2021-05-21 13:30:30|734594.3|733594.3|734655.3|733655.3|734662.8|733662.8|734580.3|733580.3|38
1621603840000|2021-05-21 13:30:40|734656.4|733656.4|734635.9|733635.9|734668.2|733668.2|734631.5|733631.5|40
1621603850000|2021-05-21 13:30:50|734639.5|733639.5|734668.1|733668.1|734672.5|733672.5|734584|733584|30
1621603860000|2021-05-21 13:31:00|734677.2|733677.2|734847.1|733847.1|734849.1|733849.1|734677.2|733677.2|28
1621603870000|2021-05-21 13:31:10|734855.6|733855.6|734848.8|733848.8|735345|733865.5|734831.5|733339.7|28
1621603880000|2021-05-21 13:31:20|734848.1|733848.1|734906.3|733906.3|734919.1|733919.1|734837.2|733837.2|29
1621603890000|2021-05-21 13:31:30|734904.3|733904.3|734971.9|733971.9|734978.1|733978.1|734902.2|733902.2|27
1621603900000|2021-05-21 13:31:40|734972.7|733972.7|734984|733984|735015.6|734015.6|734965.1|733965.1|28
1621603910000|2021-05-21 13:31:50|734985.6|733985.6|734920.9|733920.9|734992.6|733992.6|734916.7|733916.7|26
1621603920000|2021-05-21 13:32:00|734918|733918|734874.7|733874.7|734965.9|733965.9|734874.7|733874.7|28
1621603930000|2021-05-21 13:32:10|734878|733878|734935.2|733935.2|734935.2|733935.2|734826.9|733826.9|27
1621603940000|2021-05-21 13:32:20|734933.1|733933.1|734993.4|733993.4|734993.4|733993.4|734923.9|733923.9|29
1621603950000|2021-05-21 13:32:30|734992.7|733992.7|734990.8|733990.8|735004.5|734004.5|734986.5|733986.5|24
1621603960000|2021-05-21 13:32:40|734990.6|733990.6|734937.1|733937.1|735009|734009|734935.1|733935.1|28
1621603970000|2021-05-21 13:32:50|734938|733938|734947.1|733947.1|735434.7|733957.8|734915.1|733430.8|25
1621603980000|2021-05-21 13:33:00|734935.1|733935.1|734992.5|733992.5|735011|734011|734930.8|733930.8|28
1621603990000|2021-05-21 13:33:10|734987.9|733987.9|734964.1|733964.1|734997|733997|734946.3|733946.3|28
1621604000000|2021-05-21 13:33:20|734968.9|733968.9|734990.1|733990.1|735006.5|734006.5|734957.9|733957.9|25
1621604010000|2021-05-21 13:33:30|734991.8|733991.8|735014.6|734014.6|735016.4|734016.4|734991.8|733991.8|27
1621604020000|2021-05-21 13:33:40|735015.6|734015.6|734974.5|733974.5|735020|734020|734972.4|733972.4|27
1621604030000|2021-05-21 13:33:50|734969.6|733969.6|734982.3|733982.3|735482.8|733987.6|734968.2|733479.2|25
1621604040000|2021-05-21 13:34:00|734985.4|733985.4|734990.7|733990.7|734997|733997|734973.7|733973.7|26
1621604050000|2021-05-21 13:34:10|734991.3|733991.3|735011|734011|735031.3|734031.3|734975.4|733975.4|26
1621604060000|2021-05-21 13:34:20|735017.4|734017.4|734994.1|733994.1|735035.1|734035.1|734991.3|733991.3|28
1621604070000|2021-05-21 13:34:30|734997.9|733997.9|734993.3|733993.3|734997.9|733997.9|734979|733979|26
1621604080000|2021-05-21 13:34:40|734993.7|733993.7|735002.9|734002.9|735019.1|734019.1|734990|733990|28
1621604090000|2021-05-21 13:34:50|735000.8|734000.8|734918.6|733918.6|735001|734001|734916.9|733916.9|24
1621604100000|2021-05-21 13:35:00|734915.9|733915.9|734842.2|733842.2|734921.3|733921.3|734837.8|733837.8|25
1621604110000|2021-05-21 13:35:10|734755.7|733755.7|734831.6|733831.6|734845.6|733845.6|734745.9|733745.9|27
1621604120000|2021-05-21 13:35:20|734840.1|733840.1|734844.5|733844.5|734854|733854|734819.9|733819.9|23
1621604130000|2021-05-21 13:35:30|734852.1|733852.1|734864.6|733864.6|734919.5|733919.5|734852.1|733852.1|29
1621604140000|2021-05-21 13:35:40|734864.8|733864.8|734880.3|733880.3|734887.9|733887.9|734863|733863|23
1621604150000|2021-05-21 13:35:50|734887.5|733887.5|734843.2|733843.2|734887.5|733887.5|734841.4|733841.4|29
1621604160000|2021-05-21 13:36:00|734851|733851|734867.8|733867.8|734880.2|733880.2|734843.8|733843.8|24
1621604170000|2021-05-21 13:36:10|734865|733865|734832.9|733832.9|734866.2|733866.2|734831.8|733831.8|27
1621604180000|2021-05-21 13:36:20|734834.3|733834.3|734754.8|733754.8|734836.5|733836.5|734753.1|733753.1|29
1621604190000|2021-05-21 13:36:30|734807.8|733807.8|734738.3|733738.3|734819.3|733819.3|734738.3|733738.3|28
1621604200000|2021-05-21 13:36:40|734733.5|733733.5|734756.9|733756.9|734772.8|733772.8|734724.9|733724.9|25
1621604210000|2021-05-21 13:36:50|734753.7|733753.7|734740.9|733740.9|734764.6|733764.6|734740.9|733740.9|25
1621604220000|2021-05-21 13:37:00|734738.2|733738.2|734735.1|733735.1|734744.9|733744.9|734734.2|733734.2|24
1621604230000|2021-05-21 13:37:10|734735|733735|734694.6|733694.6|734736.1|733736.1|734677.6|733677.6|24
1621604240000|2021-05-21 13:37:20|734694.9|733694.9|734692.1|733692.1|734709.7|733709.7|734689.6|733689.6|27
1621604250000|2021-05-21 13:37:30|734691.3|733691.3|734729.9|733729.9|734729.9|733729.9|734672.8|733672.8|27
1621604260000|2021-05-21 13:37:40|734728.6|733728.6|734726.6|733726.6|734738.9|733738.9|734717.3|733717.3|27
1621604270000|2021-05-21 13:37:50|734727.2|733727.2|734722.7|733722.7|734727.2|733727.2|734704.5|733704.5|27
1621604280000|2021-05-21 13:38:00|734723.2|733723.2|734714.3|733714.3|734732.2|733732.2|734704.9|733704.9|28
1621604290000|2021-05-21 13:38:10|734717.7|733717.7|734741.3|733741.3|734741.4|733741.4|734714.8|733714.8|24
1621604300000|2021-05-21 13:38:20|734738.5|733738.5|734744.1|733744.1|734763.9|733763.9|734730.4|733730.4|26
1621604310000|2021-05-21 13:38:30|734777.3|733777.3|734764.8|733764.8|734779.6|733779.6|734744.1|733744.1|25
1621604320000|2021-05-21 13:38:40|734765.3|733765.3|734770.5|733770.5|734790.7|733790.7|734765.3|733765.3|27
1621604330000|2021-05-21 13:38:50|734764.9|733764.9|734808.3|733808.3|734833.1|733833.1|734741.4|733741.4|27
1621604340000|2021-05-21 13:39:00|734773.7|733773.7|734784.9|733784.9|734812|733812|734772.3|733772.3|28
1621604350000|2021-05-21 13:39:10|734797.7|733797.7|734780.4|733780.4|734811.7|733811.7|734770|733770|26
1621604360000|2021-05-21 13:39:20|734780.3|733780.3|734747.2|733747.2|734801.5|733801.5|734743.4|733743.4|29
1621604370000|2021-05-21 13:39:30|734744.4|733744.4|734630|733630|734755.8|733755.8|734613.9|733613.9|28
1621604380000|2021-05-21 13:39:40|734615.4|733615.4|734577|733577|734631.2|733631.2|734526.8|733526.8|27
1621604390000|2021-05-21 13:39:50|734574.3|733574.3|734569.7|733569.7|735171.9|733645|734569.7|733079.6|29
1621604400000|2021-05-21 13:40:00|735054|733054|734594.3|733594.3|735094.6|733599.2|734553.6|733054|28
1621604410000|2021-05-21 13:40:10|734589.3|733589.3|734616.3|733616.3|735119|733643.4|734570.4|733119|29
1621604420000|2021-05-21 13:40:20|734604.6|733604.6|734568.4|733568.4|734621.3|733621.3|734564.8|733564.8|27
1621604430000|2021-05-21 13:40:30|734569.6|733569.6|734552.1|733552.1|734569.6|733569.6|734537.6|733537.6|28
1621604440000|2021-05-21 13:40:40|734557.1|733557.1|734544.8|733544.8|735040.7|733557.1|734528.9|733035.6|29
1621604450000|2021-05-21 13:40:50|734538|733538|735110.3|733110.3|735114.6|733616.5|734519.9|733104.2|25
1621604460000|2021-05-21 13:41:00|735109.4|733109.4|734562.4|733562.4|735109.4|733601.6|734557.3|733103.7|29
1621604470000|2021-05-21 13:41:10|734557.3|733557.3|734484.1|733484.1|734559.6|733559.6|734484.1|733484.1|27
1621604480000|2021-05-21 13:41:20|734483.9|733483.9|734489.5|733489.5|734490.9|733490.9|734483.9|733483.9|19
1621604490000|2021-05-21 13:41:30|734494.5|733494.5|734465.5|733465.5|734494.8|733494.8|734465.5|733465.5|20
1621604500000|2021-05-21 13:41:40|734468.9|733468.9|734473.3|733473.3|734493|733493|734461.2|733461.2|28
1621604510000|2021-05-21 13:41:50|734461.1|733461.1|734556.7|733556.7|734556.7|733556.7|734443.6|733443.6|28
1621604520000|2021-05-21 13:42:00|734557.7|733557.7|734529.3|733529.3|735023.4|733557.9|734498.5|733023.4|27
1621604530000|2021-05-21 13:42:10|734523.6|733523.6|734536.2|733536.2|734536.2|733536.2|734488.7|733488.7|24
1621604540000|2021-05-21 13:42:20|734534.1|733534.1|734999.2|732999.2|734999.2|733550.2|734502.1|732999.2|29
1621604550000|2021-05-21 13:42:30|734519.3|733519.3|734517.9|733517.9|735034.8|733537.4|734475.8|733008|26
1621604560000|2021-05-21 13:42:40|734520.1|733520.1|734994.6|732994.6|735004.6|733520.1|734462.8|732943.9|26
1621604570000|2021-05-21 13:42:50|734978.8|732978.8|735038|733038|735038|733525.1|734525.1|732975|27
1621604580000|2021-05-21 13:43:00|735023.9|733023.9|734957.8|732957.8|735034.8|733513.6|734491.8|732956.4|29
1621604590000|2021-05-21 13:43:10|734966|732966|735018.5|733018.5|735039.4|733039.4|734948.7|732948.7|28
1621604600000|2021-05-21 13:43:20|735023.6|733023.6|734548.9|733548.9|735038.8|733554.3|734520.8|733020.9|25
1621604610000|2021-05-21 13:43:30|734551.9|733551.9|735060.4|733060.4|735062.2|733577.3|734545.4|733044.7|25
1621604620000|2021-05-21 13:43:40|735060.9|733060.9|735023.7|733023.7|735063.7|733560.3|734533.2|733014.5|26
1621604630000|2021-05-21 13:43:50|735021.7|733021.7|734479.6|733479.6|735034.8|733514|734479.6|732958.9|26
1621604640000|2021-05-21 13:44:00|734482.5|733482.5|734590|733590|735065.7|733600.5|734482.3|733065.7|29
1621604650000|2021-05-21 13:44:10|734573.6|733573.6|734550.8|733550.8|735114.6|733716.5|734540.5|733114.6|28
1621604660000|2021-05-21 13:44:20|734552.5|733552.5|734577.9|733577.9|735091.9|733591.1|734552|733038.9|28
1621604670000|2021-05-21 13:44:30|735087.8|733087.8|735011.8|733011.8|735087.8|733574.2|734505.7|733007.7|29
1621604680000|2021-05-21 13:44:40|735002.7|733002.7|734923.1|732923.1|735011.8|733011.8|734923.1|732923.1|23
1621604690000|2021-05-21 13:44:50|734908.7|732908.7|734925.6|732925.6|734942.8|732942.8|734908.7|732908.7|28
1621604700000|2021-05-21 13:45:00|734929.4|732929.4|735204.3|733204.3|735273.8|733632|734616.5|732925.3|28
1621604710000|2021-05-21 13:45:10|735206.5|733206.5|734743|733743|735232.8|733762.1|734718.5|733198.6|27
1621604720000|2021-05-21 13:45:20|734811.2|733811.2|735444.7|733444.7|735467.9|733895.9|734811.2|733381.8|27
1621604730000|2021-05-21 13:45:30|735441.4|733441.4|734943.3|733943.3|735494.1|733964.3|734930.4|733441.4|27
1621604740000|2021-05-21 13:45:40|734943.8|733943.8|734958.4|733958.4|734987.8|733987.8|734942.3|733942.3|26
1621604750000|2021-05-21 13:45:50|734954.8|733954.8|734818.4|733818.4|735400.4|733974.8|734818.4|733400.4|27
1621604760000|2021-05-21 13:46:00|734816.5|733816.5|734646.8|733646.8|735338.4|733844|734646.8|733330.8|26
1621604770000|2021-05-21 13:46:10|734647.2|733647.2|734685.9|733685.9|734734.9|733734.9|734647.2|733647.2|27
1621604780000|2021-05-21 13:46:20|734677|733677|734735.5|733735.5|734735.5|733735.5|734677|733677|23
1621604790000|2021-05-21 13:46:30|734731.2|733731.2|734782.6|733782.6|734796.6|733796.6|734695.7|733695.7|27
1621604800000|2021-05-21 13:46:40|734779.1|733779.1|734747.7|733747.7|735253.5|733796|734728|733250.8|26
1621604810000|2021-05-21 13:46:50|734751.7|733751.7|734726.8|733726.8|734765|733765|734713.9|733713.9|24
1621604820000|2021-05-21 13:47:00|734723.2|733723.2|734703.3|733703.3|734752|733752|734701.4|733701.4|26
1621604830000|2021-05-21 13:47:10|734708.2|733708.2|734700.7|733700.7|734749.8|733749.8|734692.5|733692.5|29
1621604840000|2021-05-21 13:47:20|734697.9|733697.9|734742.9|733742.9|734757.6|733757.6|734697.9|733697.9|28
1621604850000|2021-05-21 13:47:30|734749.8|733749.8|734742.5|733742.5|734757|733757|734734.4|733734.4|27
1621604860000|2021-05-21 13:47:40|734743.5|733743.5|734762.6|733762.6|734796.5|733796.5|734743.5|733743.5|27
1621604870000|2021-05-21 13:47:50|734760.5|733760.5|734759.6|733759.6|734794.2|733794.2|734730.8|733730.8|29
1621604880000|2021-05-21 13:48:00|734758.1|733758.1|734746.7|733746.7|734763.1|733763.1|734729.6|733729.6|28
1621604890000|2021-05-21 13:48:10|734749.7|733749.7|734745.4|733745.4|734752.2|733752.2|734732.3|733732.3|27
1621604900000|2021-05-21 13:48:20|734743.7|733743.7|734790.9|733790.9|734811.8|733811.8|734743.7|733743.7|26
1621604910000|2021-05-21 13:48:30|734785.4|733785.4|734747.6|733747.6|734785.4|733785.4|734733.4|733733.4|29
1621604920000|2021-05-21 13:48:40|734733.5|733733.5|734742|733742|734804|733804|734728.4|733728.4|27
1621604930000|2021-05-21 13:48:50|734740.5|733740.5|734756.7|733756.7|734760.6|733760.6|734740.2|733740.2|27
1621604940000|2021-05-21 13:49:00|734754.7|733754.7|734756.3|733756.3|734760.5|733760.5|734733.9|733733.9|29
1621604950000|2021-05-21 13:49:10|734751.9|733751.9|734736.7|733736.7|734761.9|733761.9|734733.8|733733.8|27
1621604960000|2021-05-21 13:49:20|734730.7|733730.7|734719.4|733719.4|734752.2|733752.2|734704.7|733704.7|29
1621604970000|2021-05-21 13:49:30|734711|733711|734691.4|733691.4|734716.5|733716.5|734672|733672|25
1621604980000|2021-05-21 13:49:40|734697.9|733697.9|734696.3|733696.3|734716.8|733716.8|734678.7|733678.7|26
1621604990000|2021-05-21 13:49:50|734696.5|733696.5|734758.8|733758.8|734758.8|733758.8|734690|733690|24
1621605000000|2021-05-21 13:50:00|734760.6|733760.6|734742.5|733742.5|734767.4|733767.4|734742.5|733742.5|28
1621605010000|2021-05-21 13:50:10|734742.2|733742.2|734770.9|733770.9|734771.9|733771.9|734742.2|733742.2|28
1621605020000|2021-05-21 13:50:20|734779.5|733779.5|734888.2|733888.2|734893.1|733893.1|734779.5|733779.5|27
1621605030000|2021-05-21 13:50:30|734890.1|733890.1|734910.8|733910.8|734910.8|733910.8|734865.3|733865.3|27
1621605040000|2021-05-21 13:50:40|734912.2|733912.2|734968.3|733968.3|734986|733986|734903.8|733903.8|28
1621605050000|2021-05-21 13:50:50|734967.4|733967.4|734856.6|733856.6|734975.6|733975.6|734849.3|733849.3|29
1621605060000|2021-05-21 13:51:00|734879.9|733879.9|734750.2|733750.2|734879.9|733879.9|734750.2|733750.2|28
1621605070000|2021-05-21 13:51:10|734735|733735|734734.4|733734.4|734753.9|733753.9|734708.1|733708.1|29
1621605080000|2021-05-21 13:51:20|734737.6|733737.6|734690.9|733690.9|734746.8|733746.8|734663|733663|29
1621605090000|2021-05-21 13:51:30|734696.2|733696.2|734709.4|733709.4|734711.1|733711.1|734680.9|733680.9|25
1621605100000|2021-05-21 13:51:40|734708.9|733708.9|734718.7|733718.7|734718.7|733718.7|734652.1|733652.1|29
1621605110000|2021-05-21 13:51:50|734720.2|733720.2|734733.7|733733.7|734785.4|733785.4|734713|733713|28
1621605120000|2021-05-21 13:52:00|734731.7|733731.7|734693.6|733693.6|734732.3|733732.3|734687.4|733687.4|28
1621605130000|2021-05-21 13:52:10|734706.2|733706.2|734679.4|733679.4|734708.6|733708.6|734674|733674|27
1621605140000|2021-05-21 13:52:20|734690.2|733690.2|734719.5|733719.5|734739|733739|734690.2|733690.2|28
1621605150000|2021-05-21 13:52:30|734732.7|733732.7|734555.7|733555.7|734732.7|733732.7|734538.2|733538.2|29
1621605160000|2021-05-21 13:52:40|734550.4|733550.4|734601.3|733601.3|734602.7|733602.7|734545|733545|27
1621605170000|2021-05-21 13:52:50|734611.9|733611.9|734638|733638|734643.5|733643.5|734565.9|733565.9|27
1621605180000|2021-05-21 13:53:00|734634.6|733634.6|734832.4|733832.4|734838.1|733838.1|734634.6|733634.6|28
1621605190000|2021-05-21 13:53:10|734840.7|733840.7|735350.2|733350.2|735352.5|733879|734818.1|733347.9|29
1621605200000|2021-05-21 13:53:20|735350.8|733350.8|734858.3|733858.3|735350.8|733896.7|734858.3|733350.8|27
1621605210000|2021-05-21 13:53:30|734856|733856|734808.7|733808.7|734880.4|733880.4|734798.8|733798.8|27
1621605220000|2021-05-21 13:53:40|734811|733811|734840|733840|734855.3|733855.3|734806|733806|27
1621605230000|2021-05-21 13:53:50|734826.8|733826.8|734728.1|733728.1|734848.3|733848.3|734728.1|733728.1|29
1621605240000|2021-05-21 13:54:00|734750.7|733750.7|734747|733747|734764.7|733764.7|734718.3|733718.3|29
1621605250000|2021-05-21 13:54:10|734746.9|733746.9|734882.4|733882.4|734882.4|733882.4|734738.4|733738.4|28
1621605260000|2021-05-21 13:54:20|734882.1|733882.1|735025|734025|735036.6|734036.6|734882.1|733882.1|26
1621605270000|2021-05-21 13:54:30|735028.5|734028.5|734935.1|733935.1|735030.2|734030.2|734935.1|733935.1|27
1621605280000|2021-05-21 13:54:40|734934.4|733934.4|734922.8|733922.8|734937.1|733937.1|734918.4|733918.4|29
1621605290000|2021-05-21 13:54:50|734905.3|733905.3|734929|733929|734936.3|733936.3|734905.3|733905.3|26
1621605300000|2021-05-21 13:55:00|734925.7|733925.7|735014.7|734014.7|735017.5|734017.5|734919.7|733919.7|29
1621605310000|2021-05-21 13:55:10|735013.1|734013.1|735027.6|734027.6|735031.1|734031.1|735004.7|734004.7|25
1621605320000|2021-05-21 13:55:20|735025.4|734025.4|735013.1|734013.1|735038.1|734038.1|735013.1|734013.1|28
1621605330000|2021-05-21 13:55:30|735012.7|734012.7|735040.3|734040.3|735045.1|734045.1|734998.4|733998.4|25
1621605340000|2021-05-21 13:55:40|735041.4|734041.4|735023.8|734023.8|735043.6|734043.6|735023.7|734023.7|25
1621605350000|2021-05-21 13:55:50|735026.3|734026.3|735028.4|734028.4|735047.4|734047.4|735026.3|734026.3|27
1621605360000|2021-05-21 13:56:00|735028.2|734028.2|734966.9|733966.9|735050|734050|734966.9|733966.9|26
1621605370000|2021-05-21 13:56:10|734975.5|733975.5|734984.5|733984.5|735487|733993.8|734931.7|733487|27
1621605380000|2021-05-21 13:56:20|734985|733985|735011.9|734011.9|735519.2|734031.3|734983.9|733512.9|25
1621605390000|2021-05-21 13:56:30|735017.5|734017.5|735011.8|734011.8|735031.9|734031.9|735010.3|734010.3|24
1621605400000|2021-05-21 13:56:40|735012.9|734012.9|735064.8|734064.8|735082.7|734082.7|735012.9|734012.9|23
1621605410000|2021-05-21 13:56:50|735065.5|734065.5|735046.2|734046.2|735070|734070|735046.2|734046.2|24
1621605420000|2021-05-21 13:57:00|735039.9|734039.9|734962.3|733962.3|735464.4|734040.4|734940.9|733449.5|27
1621605430000|2021-05-21 13:57:10|734967|733967|734730.6|733730.6|734967.9|733967.9|734729.5|733729.5|27
1621605440000|2021-05-21 13:57:20|734740.3|733740.3|734614.4|733614.4|734780.3|733780.3|734614.4|733614.4|24
1621605450000|2021-05-21 13:57:30|734602.6|733602.6|734614.1|733614.1|734631.2|733631.2|734602.6|733602.6|23
1621605460000|2021-05-21 13:57:40|734613.9|733613.9|734612.6|733612.6|734624.3|733624.3|734610.4|733610.4|21
1621605470000|2021-05-21 13:57:50|734612.4|733612.4|734484.5|733484.5|734612.4|733612.4|734482|733482|31
1621605480000|2021-05-21 13:58:00|734482|733482|734467.7|733467.7|734490.2|733490.2|734467.7|733467.7|31
1621605490000|2021-05-21 13:58:10|734468.5|733468.5|734454.8|733454.8|734541.4|733541.4|734451|733451|35
1621605500000|2021-05-21 13:58:20|734458.8|733458.8|734441.3|733441.3|734480.2|733480.2|734439.3|733439.3|30
1621605510000|2021-05-21 13:58:30|734438|733438|734426.4|733426.4|734438|733438|734424.1|733424.1|21
1621605520000|2021-05-21 13:58:40|734425.4|733425.4|734433.5|733433.5|734456.1|733456.1|734424|733424|34
1621605530000|2021-05-21 13:58:50|734435|733435|734437.8|733437.8|734481.7|733481.7|734435|733435|29
1621605540000|2021-05-21 13:59:00|734436.3|733436.3|734418|733418|734440.9|733440.9|734407.6|733407.6|28
1621605550000|2021-05-21 13:59:10|734417.1|733417.1|734412.8|733412.8|734428.1|733428.1|734377.4|733377.4|32
1621605560000|2021-05-21 13:59:20|734412.5|733412.5|734333.1|733333.1|734438.7|733438.7|734333.1|733333.1|28
1621605570000|2021-05-21 13:59:30|734332.9|733332.9|734950.8|732950.8|734950.8|733459.3|734332.9|732940.4|36
1621605580000|2021-05-21 13:59:40|734942|732942|734446.6|733446.6|734942|733454.2|734416.7|732942|34
1621605590000|2021-05-21 13:59:50|734445.4|733445.4|734513.3|733513.3|734989.9|733530.1|734438|732985.3|30
1621605600000|2021-05-21 14:00:00|734531.8|733531.8|735006.3|733006.3|735014.2|733531.8|734509.7|733000.3|37
1621605610000|2021-05-21 14:00:10|735005.3|733005.3|734628.5|733628.5|735113.4|733628.5|734506.2|733000.3|35
1621605620000|2021-05-21 14:00:20|734628.7|733628.7|735113.6|733113.6|735125.3|733628.7|734597.2|733102.7|34
1621605630000|2021-05-21 14:00:30|735112.6|733112.6|734638.8|733638.8|735112.6|733642.6|734592.3|733111.2|34
1621605640000|2021-05-21 14:00:40|734636.6|733636.6|734660.3|733660.3|735164.6|733683.2|734627.3|733151.3|34
1621605650000|2021-05-21 14:00:50|735155.4|733155.4|734731.3|733731.3|735234.1|733740.7|734646.8|733152.2|37
1621605660000|2021-05-21 14:01:00|734729.9|733729.9|734751.6|733751.6|735247.2|733757.2|734725.2|733242.6|36
1621605670000|2021-05-21 14:01:10|734755.1|733755.1|734804.5|733804.5|735295.5|733812.2|734745.3|733295.5|38
1621605680000|2021-05-21 14:01:20|734810.8|733810.8|734927.5|733927.5|734930.2|733930.2|734799|733799|34
1621605690000|2021-05-21 14:01:30|734926.7|733926.7|734949.3|733949.3|734963.3|733963.3|734918.1|733918.1|35
1621605700000|2021-05-21 14:01:40|734950.4|733950.4|734942|733942|735461.7|733968.6|734923.6|733450|39
1621605710000|2021-05-21 14:01:50|734942.3|733942.3|734950.3|733950.3|734964.9|733964.9|734927|733927|29
1621605720000|2021-05-21 14:02:00|734952.1|733952.1|734951.9|733951.9|734977.4|733977.4|734923.1|733923.1|35
1621605730000|2021-05-21 14:02:10|734941.8|733941.8|734920.6|733920.6|734954.4|733954.4|734920.6|733920.6|32
1621605740000|2021-05-21 14:02:20|734916|733916|734788.9|733788.9|734951.8|733951.8|734771.7|733771.7|33
1621605750000|2021-05-21 14:02:30|734786.9|733786.9|734773.5|733773.5|734791.8|733791.8|734763.3|733763.3|33
1621605760000|2021-05-21 14:02:40|734774.1|733774.1|734803.2|733803.2|734811.3|733811.3|734774.1|733774.1|37
1621605770000|2021-05-21 14:02:50|734803.7|733803.7|734883.3|733883.3|734883.3|733883.3|734787.5|733787.5|32
1621605780000|2021-05-21 14:03:00|734885.1|733885.1|734844.4|733844.4|734890.3|733890.3|734835|733835|37
1621605790000|2021-05-21 14:03:10|734828.3|733828.3|734848.1|733848.1|734859.9|733859.9|734787.3|733787.3|36
1621605800000|2021-05-21 14:03:20|734844.2|733844.2|734911.4|733911.4|734911.4|733911.4|734843.8|733843.8|34
1621605810000|2021-05-21 14:03:30|734873.2|733873.2|734879.8|733879.8|734890.7|733890.7|734851.1|733851.1|32
1621605820000|2021-05-21 14:03:40|734857.1|733857.1|734769.3|733769.3|735267.4|733899.1|734749.1|733267.4|39
1621605830000|2021-05-21 14:03:50|734764.4|733764.4|734725|733725|734767.7|733767.7|734665.8|733665.8|37
1621605840000|2021-05-21 14:04:00|734713.8|733713.8|734867.2|733867.2|734892.6|733892.6|734713.8|733713.8|38
1621605850000|2021-05-21 14:04:10|734869.5|733869.5|734819.2|733819.2|734892.3|733892.3|734801.3|733801.3|34
1621605860000|2021-05-21 14:04:20|734823.4|733823.4|734917.2|733917.2|734927.9|733927.9|734817.2|733817.2|36
1621605870000|2021-05-21 14:04:30|734917.8|733917.8|734778.6|733778.6|734947.2|733947.2|734772.7|733772.7|38
1621605880000|2021-05-21 14:04:40|734786.7|733786.7|734859.9|733859.9|735321.2|733859.9|734755.3|733321.2|38
1621605890000|2021-05-21 14:04:50|734838.8|733838.8|734844.3|733844.3|734863.2|733863.2|734832.9|733832.9|36
1621605900000|2021-05-21 14:05:00|734846.9|733846.9|734829|733829|734859.6|733859.6|734820.1|733820.1|36
1621605910000|2021-05-21 14:05:10|734829.6|733829.6|734927.7|733927.7|735421.1|733958.1|734767.4|733419.3|38
1621605920000|2021-05-21 14:05:20|734926.1|733926.1|734900.6|733900.6|734931.8|733931.8|734864.4|733864.4|33
1621605930000|2021-05-21 14:05:30|734897.6|733897.6|734928.8|733928.8|734934|733934|734887.2|733887.2|34
1621605940000|2021-05-21 14:05:40|734938.2|733938.2|734784.5|733784.5|734938.2|733938.2|734771.9|733771.9|34
1621605950000|2021-05-21 14:05:50|734793.3|733793.3|734800.9|733800.9|735297.7|733821.8|734772.2|733283.4|33
1621605960000|2021-05-21 14:06:00|734790.1|733790.1|734798|733798|734815.9|733815.9|734756.6|733756.6|38
1621605970000|2021-05-21 14:06:10|734824.4|733824.4|734839.4|733839.4|734839.4|733839.4|734790.5|733790.5|32
1621605980000|2021-05-21 14:06:20|734842.6|733842.6|734861.2|733861.2|734861.2|733861.2|734838.3|733838.3|30
1621605990000|2021-05-21 14:06:30|734855.1|733855.1|734841.2|733841.2|734874.5|733874.5|734834.6|733834.6|30
1621606000000|2021-05-21 14:06:40|734856|733856|734865.2|733865.2|734887.7|733887.7|734851.6|733851.6|32
1621606010000|2021-05-21 14:06:50|734861.1|733861.1|734882.8|733882.8|734883.9|733883.9|734854|733854|33
1621606020000|2021-05-21 14:07:00|734874.1|733874.1|734865.6|733865.6|734880.2|733880.2|734856.6|733856.6|36
1621606030000|2021-05-21 14:07:10|734863.5|733863.5|734863.8|733863.8|734894.2|733894.2|734858.6|733858.6|32
1621606040000|2021-05-21 14:07:20|734863.1|733863.1|734852.4|733852.4|734946.4|733946.4|734851.3|733851.3|39
1621606050000|2021-05-21 14:07:30|734859.3|733859.3|734855.8|733855.8|734907.4|733907.4|734838.1|733838.1|36
1621606060000|2021-05-21 14:07:40|734858.7|733858.7|734920.1|733920.1|734920.1|733920.1|734843.7|733843.7|39
1621606070000|2021-05-21 14:07:50|734923.7|733923.7|734872|733872|734939.1|733939.1|734868.1|733868.1|38
1621606080000|2021-05-21 14:08:00|734872.5|733872.5|734825.7|733825.7|735385.9|733890.8|734804.9|733385.9|36
1621606090000|2021-05-21 14:08:10|734824.1|733824.1|734848.9|733848.9|734879.9|733879.9|734814.1|733814.1|35
1621606100000|2021-05-21 14:08:20|734854|733854|734842.3|733842.3|734860.5|733860.5|734833.4|733833.4|34
1621606110000|2021-05-21 14:08:30|734843|733843|734850.3|733850.3|734857.3|733857.3|734837.1|733837.1|34
1621606120000|2021-05-21 14:08:40|734851.4|733851.4|735371.9|733371.9|735381|733895.3|734848.9|733370.9|31
1621606130000|2021-05-21 14:08:50|735374.2|733374.2|734857.3|733857.3|735374.2|733878.1|734853.6|733371.4|26
1621606140000|2021-05-21 14:09:00|734857.7|733857.7|734866|733866|734881.8|733881.8|734834|733834|35
1621606150000|2021-05-21 14:09:10|734862.5|733862.5|734866.6|733866.6|734881.4|733881.4|734857|733857|35
1621606160000|2021-05-21 14:09:20|734866.5|733866.5|734873.6|733873.6|734884|733884|734856.6|733856.6|36
1621606170000|2021-05-21 14:09:30|734872.5|733872.5|734834.3|733834.3|734872.7|733872.7|734817|733817|33
1621606180000|2021-05-21 14:09:40|734842.7|733842.7|734807.1|733807.1|734845.4|733845.4|734807.1|733807.1|36
1621606190000|2021-05-21 14:09:50|734826.8|733826.8|734644.7|733644.7|734835.2|733835.2|734633.3|733633.3|33
1621606200000|2021-05-21 14:10:00|734644.3|733644.3|734590.8|733590.8|734691.2|733691.2|734586.4|733586.4|39
1621606210000|2021-05-21 14:10:10|734590.5|733590.5|734633.1|733633.1|734633.1|733633.1|734571.2|733571.2|31
1621606220000|2021-05-21 14:10:20|734641.3|733641.3|734435.4|733435.4|734927.9|733655.1|734435.4|732927.9|37
1621606230000|2021-05-21 14:10:30|734435.8|733435.8|734427.3|733427.3|734948|733453.6|734417.7|732828.1|35
1621606240000|2021-05-21 14:10:40|734431|733431|734491.6|733491.6|734969.9|733501|734427.5|732969.9|38
1621606250000|2021-05-21 14:10:50|734495.9|733495.9|734539.2|733539.2|734547.8|733547.8|734486.5|733486.5|35
1621606260000|2021-05-21 14:11:00|734529.7|733529.7|734531.7|733531.7|735098.2|733593.5|734527.4|733028.4|36
1621606270000|2021-05-21 14:11:10|734535.5|733535.5|735055.3|733055.3|735080.7|733605.1|734531.9|733053.4|36
1621606280000|2021-05-21 14:11:20|735054.5|733054.5|734510.4|733510.4|735076.9|733567.5|734499.3|732997.2|38
1621606290000|2021-05-21 14:11:30|734528.3|733528.3|734521.1|733521.1|735053.7|733545.2|734515.5|733026.1|39
1621606300000|2021-05-21 14:11:40|734521.3|733521.3|734544.8|733544.8|735060.9|733569.5|734512.8|733021.2|33
1621606310000|2021-05-21 14:11:50|734545.1|733545.1|734648.7|733648.7|735144.1|733648.7|734544.4|733086.9|38
1621606320000|2021-05-21 14:12:00|735150.9|733150.9|735231.6|733231.6|735231.6|733727.3|734636.7|733145.5|38
1621606330000|2021-05-21 14:12:10|734741.6|733741.6|735216.4|733216.4|735257.7|733741.6|734713|733202.8|35
1621606340000|2021-05-21 14:12:20|735218.6|733218.6|734781.9|733781.9|735285.3|733798.1|734715.3|733218.6|31
1621606350000|2021-05-21 14:12:30|734773.5|733773.5|734788.7|733788.7|735302.3|733817.1|734766.3|733254.7|36
1621606360000|2021-05-21 14:12:40|734776|733776|734688.3|733688.3|735255.2|733797.2|734672.1|733220.6|33
1621606370000|2021-05-21 14:12:50|734688.2|733688.2|734655.1|733655.1|734755.9|733755.9|734581.8|733581.8|37
1621606380000|2021-05-21 14:13:00|734652.4|733652.4|734810.3|733810.3|735235.4|733810.3|734652.3|733231.1|36
1621606390000|2021-05-21 14:13:10|734818.1|733818.1|734661.1|733661.1|735260.5|733849.8|734661.1|733260.5|39
1621606400000|2021-05-21 14:13:20|734666.4|733666.4|734589.5|733589.5|735250.6|733766|734549.2|733082.9|38
1621606410000|2021-05-21 14:13:30|734588.4|733588.4|734741|733741|735096|733741|734576.7|733073.3|37
1621606420000|2021-05-21 14:13:40|734733.5|733733.5|734758.5|733758.5|734762|733762|734733.5|733733.5|40
1621606430000|2021-05-21 14:13:50|734758.2|733758.2|734764.9|733764.9|734767.3|733767.3|734748.5|733748.5|26
1621606440000|2021-05-21 14:14:00|734763.6|733763.6|734798.7|733798.7|734814.7|733814.7|734763.6|733763.6|31
1621606450000|2021-05-21 14:14:10|734797.8|733797.8|734788.8|733788.8|734816.4|733816.4|734762.4|733762.4|37
1621606460000|2021-05-21 14:14:20|734784.8|733784.8|734805.2|733805.2|734822.7|733822.7|734784.2|733784.2|35
1621606470000|2021-05-21 14:14:30|734806.1|733806.1|734801.8|733801.8|734820.5|733820.5|734798.5|733798.5|35
1621606480000|2021-05-21 14:14:40|734803.9|733803.9|734808.5|733808.5|734825|733825|734800.8|733800.8|34
1621606490000|2021-05-21 14:14:50|734811.6|733811.6|734836.8|733836.8|734852.3|733852.3|734801.9|733801.9|28
1621606500000|2021-05-21 14:15:00|734834.6|733834.6|734883.8|733883.8|734932.6|733932.6|734834.6|733834.6|40
1621606510000|2021-05-21 14:15:10|734882.9|733882.9|734839|733839|734905.8|733905.8|734811.9|733811.9|36
1621606520000|2021-05-21 14:15:20|734838.5|733838.5|734759.6|733759.6|734849.7|733849.7|734759.6|733759.6|35
1621606530000|2021-05-21 14:15:30|734767.4|733767.4|734730.1|733730.1|734790.3|733790.3|734730.1|733730.1|36
1621606540000|2021-05-21 14:15:40|734753.2|733753.2|734738.5|733738.5|734782.9|733782.9|734735.7|733735.7|35
1621606550000|2021-05-21 14:15:50|734742.6|733742.6|734826.1|733826.1|734826.1|733826.1|734726|733726|33
1621606560000|2021-05-21 14:16:00|734828.1|733828.1|734883.2|733883.2|734883.2|733883.2|734798|733798|33
1621606570000|2021-05-21 14:16:10|734879.6|733879.6|734900.8|733900.8|734920.1|733920.1|734879.6|733879.6|34
1621606580000|2021-05-21 14:16:20|734911.5|733911.5|734864|733864|734911.5|733911.5|734852|733852|33
1621606590000|2021-05-21 14:16:30|734866.3|733866.3|734852.2|733852.2|734904.5|733904.5|734801.5|733801.5|38
1621606600000|2021-05-21 14:16:40|734847.3|733847.3|734779.2|733779.2|735326.8|733847.3|734747.1|733314|36
1621606610000|2021-05-21 14:16:50|734784.4|733784.4|734800.5|733800.5|734810.7|733810.7|734769.6|733769.6|35
1621606620000|2021-05-21 14:17:00|734794.8|733794.8|734850.5|733850.5|735334.9|733854.6|734786.4|733334.9|34
1621606630000|2021-05-21 14:17:10|734861.6|733861.6|734885.5|733885.5|734888|733888|734843.2|733843.2|33
1621606640000|2021-05-21 14:17:20|734882.7|733882.7|735045.2|734045.2|735057.9|734057.9|734860.7|733860.7|31
1621606650000|2021-05-21 14:17:30|735041.7|734041.7|735050.6|734050.6|735055.8|734055.8|735013.9|734013.9|35
1621606660000|2021-05-21 14:17:40|735032.2|734032.2|735021.1|734021.1|735059.9|734059.9|735017.3|734017.3|29
1621606670000|2021-05-21 14:17:50|735015.1|734015.1|734992.2|733992.2|735051.9|734051.9|734984.7|733984.7|33
1621606680000|2021-05-21 14:18:00|734991.6|733991.6|735034.4|734034.4|735045.5|734045.5|734988.3|733988.3|38
1621606690000|2021-05-21 14:18:10|735033.9|734033.9|735048.9|734048.9|735073.1|734073.1|735028|734028|32
1621606700000|2021-05-21 14:18:20|735054.2|734054.2|734888.4|733888.4|735056.9|734056.9|734876.5|733876.5|39
1621606710000|2021-05-21 14:18:30|734886.5|733886.5|734711.2|733711.2|734924.8|733924.8|734711.2|733711.2|32
1621606720000|2021-05-21 14:18:40|734734.2|733734.2|734765.2|733765.2|734800.8|733800.8|734707|733707|35
1621606730000|2021-05-21 14:18:50|734765.4|733765.4|734676.5|733676.5|735170|733784.5|734586.2|733170|37
1621606740000|2021-05-21 14:19:00|734653.6|733653.6|734695.3|733695.3|735195.1|733703|734653.6|733177.7|36
1621606750000|2021-05-21 14:19:10|734693.5|733693.5|734722.7|733722.7|735255.5|733755|734689|733242.5|37
1621606760000|2021-05-21 14:19:20|734722.8|733722.8|734683.8|733683.8|734737.2|733737.2|734558.8|733558.8|36
1621606770000|2021-05-21 14:19:30|734687.1|733687.1|734563.7|733563.7|735056.1|733704.8|734532.3|733050.4|35
1621606780000|2021-05-21 14:19:40|734558.4|733558.4|734603.6|733603.6|734603.6|733603.6|734547|733547|34
1621606790000|2021-05-21 14:19:50|734605.7|733605.7|734660.4|733660.4|734660.4|733660.4|734579.4|733579.4|30
1621606800000|2021-05-21 14:20:00|734665|733665|734901.4|733901.4|735253|733908.3|734642.1|733148.5|36
1621606810000|2021-05-21 14:20:10|734906.4|733906.4|734682.8|733682.8|735205.4|733906.4|734682.8|733198.7|39
1621606820000|2021-05-21 14:20:20|735194.8|733194.8|734665.4|733665.4|735203.1|733706.9|734652|733154.2|34
1621606830000|2021-05-21 14:20:30|734662.3|733662.3|734752.1|733752.1|735220.8|733781|734662.3|733195.6|37
1621606840000|2021-05-21 14:20:40|734741.3|733741.3|734777.1|733777.1|735298.7|733788.9|734714.5|733242.5|34
1621606850000|2021-05-21 14:20:50|734770.7|733770.7|734829.9|733829.9|734837.5|733837.5|734770.7|733770.7|34
1621606860000|2021-05-21 14:21:00|734831|733831|734672.7|733672.7|735217|733831|734658.2|733154|35
1621606870000|2021-05-21 14:21:10|734666.6|733666.6|734736.6|733736.6|735202.3|733736.6|734665|733192.4|38
1621606880000|2021-05-21 14:21:20|735235.7|733235.7|735260.1|733260.1|735273.3|733759.2|734736.4|733235.7|32
1621606890000|2021-05-21 14:21:30|735266.7|733266.7|735293.5|733293.5|735299.5|733821.1|734744.8|733261|38
1621606900000|2021-05-21 14:21:40|735291.8|733291.8|734715.2|733715.2|735299.1|733807.1|734711.5|733291.8|38
1621606910000|2021-05-21 14:21:50|734715.4|733715.4|734706.6|733706.6|734718.6|733718.6|734668.4|733668.4|34
1621606920000|2021-05-21 14:22:00|734716.8|733716.8|734763.2|733763.2|734766.2|733766.2|734713.6|733713.6|32
1621606930000|2021-05-21 14:22:10|734765.5|733765.5|734785.9|733785.9|734794.9|733794.9|734765.5|733765.5|25
1621606940000|2021-05-21 14:22:20|734783.2|733783.2|734764.6|733764.6|734789.5|733789.5|734753.9|733753.9|35
1621606950000|2021-05-21 14:22:30|734768|733768|734787.4|733787.4|734794.4|733794.4|734768|733768|25
1621606960000|2021-05-21 14:22:40|734787.1|733787.1|734772.2|733772.2|734787.3|733787.3|734737.4|733737.4|29
1621606970000|2021-05-21 14:22:50|734769.9|733769.9|734747.4|733747.4|734769.9|733769.9|734736.9|733736.9|35
1621606980000|2021-05-21 14:23:00|734748|733748|735161.3|733161.3|735220.2|733754.1|734669.3|733161.3|37
1621606990000|2021-05-21 14:23:10|735170.3|733170.3|734769.6|733769.6|735205.5|733779.3|734663.6|733168.1|37
1621607000000|2021-05-21 14:23:20|734771.2|733771.2|735262.7|733262.7|735268.8|733799.4|734757.2|733256.3|34
1621607010000|2021-05-21 14:23:30|735270.5|733270.5|735265.5|733265.5|735284|733786.5|734747.9|733261.3|23
1621607020000|2021-05-21 14:23:40|735260.8|733260.8|734776.8|733776.8|735260.8|733789.9|734744.5|733260.8|24
1621607030000|2021-05-21 14:23:50|734764.7|733764.7|734745.7|733745.7|735268.8|733772.4|734742|733267.8|32
1621607040000|2021-05-21 14:24:00|734736.6|733736.6|734788|733788|735295.1|733788|734727.6|733283.7|26
1621607050000|2021-05-21 14:24:10|735295.1|733295.1|734833|733833|735298.5|733856.1|734833|733287.3|29
1621607060000|2021-05-21 14:24:20|734825.2|733825.2|734806.6|733806.6|734825.2|733825.2|734781.4|733781.4|37
1621607070000|2021-05-21 14:24:30|734809.9|733809.9|734760|733760|735256|733822.4|734747.5|733256|34
1621607080000|2021-05-21 14:24:40|734763.7|733763.7|734772.2|733772.2|735274.1|733781.3|734761.2|733251.4|31
1621607090000|2021-05-21 14:24:50|734776|733776|734803.7|733803.7|734830.8|733830.8|734772.1|733772.1|36
1621607100000|2021-05-21 14:25:00|734799.9|733799.9|734813.4|733813.4|735265.9|733824.5|734756.5|733263.2|27
1621607110000|2021-05-21 14:25:10|734813.7|733813.7|734827.3|733827.3|734848.7|733848.7|734807.5|733807.5|30
1621607120000|2021-05-21 14:25:20|734862.3|733862.3|734858.2|733858.2|734878.6|733878.6|734835.4|733835.4|28
1621607130000|2021-05-21 14:25:30|734867.8|733867.8|734850.6|733850.6|734870.4|733870.4|734848.6|733848.6|19
1621607140000|2021-05-21 14:25:40|734845.5|733845.5|734796.1|733796.1|734859.3|733859.3|734787.6|733787.6|34
1621607150000|2021-05-21 14:25:50|734798.4|733798.4|734787.4|733787.4|734798.4|733798.4|734757.9|733757.9|30
1621607160000|2021-05-21 14:26:00|734802.5|733802.5|734745.6|733745.6|734802.5|733802.5|734739.6|733739.6|31
1621607170000|2021-05-21 14:26:10|734749.5|733749.5|734750.8|733750.8|735256|733756.7|734736.3|733256|32
1621607180000|2021-05-21 14:26:20|734751.8|733751.8|734768|733768|735263.4|733786.9|734725.8|733256.5|35
1621607190000|2021-05-21 14:26:30|734770.9|733770.9|734794.8|733794.8|735300|733794.8|734752|733263.4|27
1621607200000|2021-05-21 14:26:40|734797.7|733797.7|734822|733822|734835|733835|734797.5|733797.5|32
1621607210000|2021-05-21 14:26:50|734819.9|733819.9|734801.9|733801.9|735311.2|733826.7|734792.8|733308.1|34
1621607220000|2021-05-21 14:27:00|734804.1|733804.1|734788.2|733788.2|734812.4|733812.4|734781.8|733781.8|31
1621607230000|2021-05-21 14:27:10|734787.6|733787.6|734784.5|733784.5|735285|733801|734782.9|733281.1|25
1621607240000|2021-05-21 14:27:20|734795.4|733795.4|734795.9|733795.9|734808.1|733808.1|734777|733777|36
1621607250000|2021-05-21 14:27:30|734791.4|733791.4|734805.6|733805.6|734813.3|733813.3|734781.5|733781.5|30
1621607260000|2021-05-21 14:27:40|734807.1|733807.1|734783.2|733783.2|734807.7|733807.7|734783.2|733783.2|31
1621607270000|2021-05-21 14:27:50|734794.9|733794.9|734790.9|733790.9|735300.5|733796.2|734785.9|733286.7|25
1621607280000|2021-05-21 14:28:00|734808.9|733808.9|734767.8|733767.8|735278.9|733808.9|734754.6|733268.1|33
1621607290000|2021-05-21 14:28:10|734771.6|733771.6|734763.7|733763.7|734773.3|733773.3|734750|733750|28
1621607300000|2021-05-21 14:28:20|734765.6|733765.6|734751.8|733751.8|734765.6|733765.6|734719|733719|23
1621607310000|2021-05-21 14:28:30|734751.2|733751.2|734761.1|733761.1|735299.9|733798.6|734751.2|733285.9|33
1621607320000|2021-05-21 14:28:40|734752.9|733752.9|734728.7|733728.7|735244.1|733763.5|734725.1|733237.3|25
1621607330000|2021-05-21 14:28:50|734729.3|733729.3|734717.9|733717.9|735215.8|733732.6|734704.5|733214.8|27
1621607340000|2021-05-21 14:29:00|734718.5|733718.5|734642.1|733642.1|735179.3|733735.9|734641.7|733165|30
1621607350000|2021-05-21 14:29:10|734642.6|733642.6|734673.2|733673.2|735171.3|733674.9|734637.7|733163.9|32
1621607360000|2021-05-21 14:29:20|734672.1|733672.1|734677.9|733677.9|734686.2|733686.2|734670.5|733670.5|27
1621607370000|2021-05-21 14:29:30|734677.2|733677.2|734719|733719|735193.4|733724.5|734677.2|733187.6|34
1621607380000|2021-05-21 14:29:40|734703.6|733703.6|734722.6|733722.6|735235.5|733734.8|734702.1|733221.5|29
1621607390000|2021-05-21 14:29:50|734721.1|733721.1|734864.8|733864.8|735255|733866.4|734656.4|733225.1|33
1621607400000|2021-05-21 14:30:00|734861.9|733861.9|734842.4|733842.4|734888.9|733888.9|734808.4|733808.4|38
1621607410000|2021-05-21 14:30:10|734854.6|733854.6|734816.3|733816.3|735338.7|733864.4|734795.5|733334.3|33
1621607420000|2021-05-21 14:30:20|734811|733811|734823|733823|734864.6|733864.6|734811|733811|38
1621607430000|2021-05-21 14:30:30|734825.1|733825.1|734851.5|733851.5|734878|733878|734825.1|733825.1|29
1621607440000|2021-05-21 14:30:40|734851.2|733851.2|734856.4|733856.4|735355.6|733862.1|734827.4|733355.6|37
1621607450000|2021-05-21 14:30:50|734861.9|733861.9|734878|733878|734885.4|733885.4|734845.2|733845.2|30
1621607460000|2021-05-21 14:31:00|734883.3|733883.3|734880.5|733880.5|734883.3|733883.3|734864.6|733864.6|35
1621607470000|2021-05-21 14:31:10|734880.7|733880.7|734846.4|733846.4|734888.9|733888.9|734840|733840|37
1621607480000|2021-05-21 14:31:20|734863.3|733863.3|734872.5|733872.5|734893.3|733893.3|734847.5|733847.5|37
1621607490000|2021-05-21 14:31:30|734887.6|733887.6|734883.2|733883.2|734893.1|733893.1|734861.9|733861.9|31
1621607500000|2021-05-21 14:31:40|734887.4|733887.4|734947.7|733947.7|734949.8|733949.8|734837.6|733837.6|30
1621607510000|2021-05-21 14:31:50|734947.4|733947.4|734950.5|733950.5|734976|733976|734932.9|733932.9|31
1621607520000|2021-05-21 14:32:00|734948.7|733948.7|734965.6|733965.6|734966.4|733966.4|734945.5|733945.5|25
1621607530000|2021-05-21 14:32:10|734959.7|733959.7|734963.5|733963.5|734980.2|733980.2|734958.3|733958.3|30
1621607540000|2021-05-21 14:32:20|734964|733964|734953.6|733953.6|734978.4|733978.4|734949.5|733949.5|23
1621607550000|2021-05-21 14:32:30|734960.3|733960.3|734961.4|733961.4|734972.9|733972.9|734955.4|733955.4|17
1621607560000|2021-05-21 14:32:40|734978.6|733978.6|734962.8|733962.8|734978.6|733978.6|734949.8|733949.8|27
1621607570000|2021-05-21 14:32:50|734961.5|733961.5|734912.3|733912.3|735451.4|733961.5|734903.7|733414.6|26
1621607580000|2021-05-21 14:33:00|734916.4|733916.4|734939|733939|734940|733940|734902.1|733902.1|31
1621607590000|2021-05-21 14:33:10|734938.7|733938.7|734936|733936|734947.8|733947.8|734926.2|733926.2|31
1621607600000|2021-05-21 14:33:20|734934.8|733934.8|734944.9|733944.9|734959.2|733959.2|734923|733923|34
1621607610000|2021-05-21 14:33:30|734946.7|733946.7|734944.8|733944.8|734956.7|733956.7|734933|733933|34
1621607620000|2021-05-21 14:33:40|734950.1|733950.1|734957.2|733957.2|734970.1|733970.1|734942.8|733942.8|33
1621607630000|2021-05-21 14:33:50|734954.1|733954.1|734971.4|733971.4|734975.9|733975.9|734954.1|733954.1|29
1621607640000|2021-05-21 14:34:00|734970.5|733970.5|734974.4|733974.4|734974.8|733974.8|734958|733958|28
1621607650000|2021-05-21 14:34:10|734975.7|733975.7|734965.5|733965.5|734978.1|733978.1|734963|733963|21
1621607660000|2021-05-21 14:34:20|734965.2|733965.2|734981.4|733981.4|734995.9|733995.9|734965.2|733965.2|25
1621607670000|2021-05-21 14:34:30|734971.6|733971.6|734942.3|733942.3|734983.1|733983.1|734933.2|733933.2|32
1621607680000|2021-05-21 14:34:40|734948.7|733948.7|734956.7|733956.7|734979.6|733979.6|734943.7|733943.7|30
1621607690000|2021-05-21 14:34:50|734962.1|733962.1|734998.8|733998.8|735000.2|734000.2|734947|733947|35
1621607700000|2021-05-21 14:35:00|734993|733993|735000|734000|735000.9|734000.9|734957.9|733957.9|34
1621607710000|2021-05-21 14:35:10|734997.1|733997.1|735000.4|734000.4|735006.1|734006.1|734991|733991|29
1621607720000|2021-05-21 14:35:20|734999.3|733999.3|734996.3|733996.3|735517.4|734037.2|734985.7|733517.4|31
1621607730000|2021-05-21 14:35:30|734993.9|733993.9|734980.2|733980.2|735031.9|734031.9|734977.2|733977.2|24
1621607740000|2021-05-21 14:35:40|734983|733983|734981.4|733981.4|734989.3|733989.3|734965.2|733965.2|28
1621607750000|2021-05-21 14:35:50|734977.7|733977.7|735005.4|734005.4|735005.4|734005.4|734968.4|733968.4|27
1621607760000|2021-05-21 14:36:00|735003.3|734003.3|735056.3|734056.3|735060.5|734060.5|735003.3|734003.3|31
1621607770000|2021-05-21 14:36:10|735050.1|734050.1|735076.7|734076.7|735118.3|734118.3|735044.4|734044.4|31
1621607780000|2021-05-21 14:36:20|735077|734077|735152|734152|735152|734152|735074.9|734074.9|32
1621607790000|2021-05-21 14:36:30|735164.6|734164.6|735186|734186|735202.6|734202.6|735120.5|734120.5|24
1621607800000|2021-05-21 14:36:40|735183.4|734183.4|735211.5|734211.5|735230.7|734230.7|735183.4|734183.4|27
1621607810000|2021-05-21 14:36:50|735236.6|734236.6|735217.8|734217.8|735236.6|734236.6|735195.6|734195.6|34
1621607820000|2021-05-21 14:37:00|735217.9|734217.9|735177.8|734177.8|735230|734230|735161.2|734161.2|35
1621607830000|2021-05-21 14:37:10|735179.8|734179.8|735218.6|734218.6|735224.1|734224.1|735163.1|734163.1|36
1621607840000|2021-05-21 14:37:20|735218.1|734218.1|735207.6|734207.6|735218.1|734218.1|735196.5|734196.5|33
1621607850000|2021-05-21 14:37:30|735207.2|734207.2|735202.1|734202.1|735210.1|734210.1|735179.4|734179.4|37
1621607860000|2021-05-21 14:37:40|735200.4|734200.4|735098|734098|735209.3|734209.3|735074.9|734074.9|33
1621607870000|2021-05-21 14:37:50|735095.6|734095.6|735075.3|734075.3|735095.6|734095.6|735074.1|734074.1|32
1621607880000|2021-05-21 14:38:00|735078|734078|735137.2|734137.2|735167.8|734167.8|735078|734078|38
1621607890000|2021-05-21 14:38:10|735118.9|734118.9|735139.7|734139.7|735155.5|734155.5|735109.1|734109.1|38
1621607900000|2021-05-21 14:38:20|735127.5|734127.5|735170.7|734170.7|735170.7|734170.7|735127.5|734127.5|31
1621607910000|2021-05-21 14:38:30|735182.1|734182.1|735140.7|734140.7|735186.3|734186.3|735132.8|734132.8|36
1621607920000|2021-05-21 14:38:40|735143.6|734143.6|735134|734134|735179.2|734179.2|735120.9|734120.9|39
1621607930000|2021-05-21 14:38:50|735140|734140|735133.6|734133.6|735187.3|734187.3|735113.8|734113.8|40
1621607940000|2021-05-21 14:39:00|735134|734134|735161.6|734161.6|735173.8|734173.8|735134|734134|38
1621607950000|2021-05-21 14:39:10|735157.4|734157.4|735193.1|734193.1|735193.1|734193.1|735141.2|734141.2|30
1621607960000|2021-05-21 14:39:20|735180.5|734180.5|735220.7|734220.7|735227.7|734227.7|735177.5|734177.5|28
1621607970000|2021-05-21 14:39:30|735220.6|734220.6|735135.5|734135.5|735220.6|734220.6|735134|734134|33
1621607980000|2021-05-21 14:39:40|735134.4|734134.4|735096.1|734096.1|735156.7|734156.7|735088.2|734088.2|39
1621607990000|2021-05-21 14:39:50|735094.4|734094.4|735109.7|734109.7|735140.6|734140.6|735054|734054|35
1621608000000|2021-05-21 14:40:00|735112.9|734112.9|735133.4|734133.4|735658.2|734155.3|735109.2|733645.8|40
1621608010000|2021-05-21 14:40:10|735133.9|734133.9|735118.6|734118.6|735641.8|734150.3|735112.1|733622.5|30
1621608020000|2021-05-21 14:40:20|735114.9|734114.9|735115.5|734115.5|735153.5|734153.5|735110.4|734110.4|37
1621608030000|2021-05-21 14:40:30|735115.3|734115.3|735143.9|734143.9|735175.8|734175.8|735111.6|734111.6|36
1621608040000|2021-05-21 14:40:40|735139.7|734139.7|735191.9|734191.9|735215.1|734215.1|735136.6|734136.6|34
1621608050000|2021-05-21 14:40:50|735191.6|734191.6|735225|734225|735226.5|734226.5|735191.6|734191.6|29
1621608060000|2021-05-21 14:41:00|735215.1|734215.1|735256.4|734256.4|735272.7|734272.7|735207.7|734207.7|37
1621608070000|2021-05-21 14:41:10|735261.9|734261.9|735293.5|734293.5|735314.3|734314.3|735261.9|734261.9|32
1621608080000|2021-05-21 14:41:20|735303.4|734303.4|735306.3|734306.3|735322.3|734322.3|735273.3|734273.3|35
1621608090000|2021-05-21 14:41:30|735300.5|734300.5|735306.5|734306.5|735319.3|734319.3|735286.2|734286.2|34
1621608100000|2021-05-21 14:41:40|735306.6|734306.6|735247.7|734247.7|735753|734306.6|735241.3|733743.3|31
1621608110000|2021-05-21 14:41:50|735246.2|734246.2|735259.7|734259.7|735267.6|734267.6|735228.2|734228.2|31
1621608120000|2021-05-21 14:42:00|735259.4|734259.4|735234.1|734234.1|735259.4|734259.4|735183|734183|38
1621608130000|2021-05-21 14:42:10|735233.5|734233.5|735289.3|734289.3|735315.8|734315.8|735212.2|734212.2|36
1621608140000|2021-05-21 14:42:20|735286.9|734286.9|735289.1|734289.1|735308|734308|735286.9|734286.9|29
1621608150000|2021-05-21 14:42:30|735292|734292|735308|734308|735325|734325|735281.2|734281.2|24
1621608160000|2021-05-21 14:42:40|735308.5|734308.5|735278.8|734278.8|735311.2|734311.2|735277.5|734277.5|26
1621608170000|2021-05-21 14:42:50|735280.2|734280.2|735360.7|734360.7|735384.5|734384.5|735275.3|734275.3|33
1621608180000|2021-05-21 14:43:00|735351.5|734351.5|735404.9|734404.9|735407.5|734407.5|735333.3|734333.3|36
1621608190000|2021-05-21 14:43:10|735404.1|734404.1|735348.8|734348.8|735405.2|734405.2|735346.5|734346.5|34
1621608200000|2021-05-21 14:43:20|735353.2|734353.2|735342.3|734342.3|735358.5|734358.5|735313.4|734313.4|38
1621608210000|2021-05-21 14:43:30|735339.7|734339.7|735320.7|734320.7|735835.8|734348.6|735290.9|733835.8|36
1621608220000|2021-05-21 14:43:40|735317.5|734317.5|735220|734220|735773|734353.7|735180.1|733765.2|36
1621608230000|2021-05-21 14:43:50|735216.2|734216.2|735187.7|734187.7|735216.2|734216.2|735178.5|734178.5|34
1621608240000|2021-05-21 14:44:00|735202.7|734202.7|735292.1|734292.1|735313.1|734313.1|735189.3|734189.3|37
1621608250000|2021-05-21 14:44:10|735271.5|734271.5|735227.1|734227.1|735309.6|734309.6|735197.5|734197.5|38
1621608260000|2021-05-21 14:44:20|735213.3|734213.3|735191.8|734191.8|735237.6|734237.6|735187|734187|34
1621608270000|2021-05-21 14:44:30|735194.8|734194.8|735166.5|734166.5|735208.9|734208.9|735161.3|734161.3|30
1621608280000|2021-05-21 14:44:40|735160|734160|735164|734164|735206.2|734206.2|735157.7|734157.7|32
1621608290000|2021-05-21 14:44:50|735178|734178|735194.4|734194.4|735200.2|734200.2|735170.3|734170.3|30
1621608300000|2021-05-21 14:45:00|735183.4|734183.4|735321.2|734321.2|735347.5|734347.5|735178.8|734178.8|39
1621608310000|2021-05-21 14:45:10|735314.8|734314.8|735320.3|734320.3|735331.3|734331.3|735285.1|734285.1|31
1621608320000|2021-05-21 14:45:20|735318.8|734318.8|735315.2|734315.2|735838.1|734362.6|735315.2|733813.2|37
1621608330000|2021-05-21 14:45:30|735307.7|734307.7|735356.1|734356.1|735384.1|734384.1|735299.6|734299.6|35
1621608340000|2021-05-21 14:45:40|735363.4|734363.4|735363.9|734363.9|735404.7|734404.7|735342.4|734342.4|31
1621608350000|2021-05-21 14:45:50|735354.2|734354.2|735351|734351|735378|734378|735349.3|734349.3|30
1621608360000|2021-05-21 14:46:00|735348.2|734348.2|735331.6|734331.6|735374.4|734374.4|735330.1|734330.1|32
1621608370000|2021-05-21 14:46:10|735329.4|734329.4|735351.6|734351.6|735362.5|734362.5|735327.8|734327.8|33
1621608380000|2021-05-21 14:46:20|735349.7|734349.7|735335.6|734335.6|735358.4|734358.4|735318.2|734318.2|28
1621608390000|2021-05-21 14:46:30|735320.8|734320.8|735323.1|734323.1|735353.2|734353.2|735311.3|734311.3|29
1621608400000|2021-05-21 14:46:40|735323.8|734323.8|735259.3|734259.3|735337.7|734337.7|735213.8|734213.8|38
1621608410000|2021-05-21 14:46:50|735281.4|734281.4|735276.7|734276.7|735284|734284|735257.4|734257.4|32
1621608420000|2021-05-21 14:47:00|735275|734275|735305.5|734305.5|735305.5|734305.5|735200.2|734200.2|37
1621608430000|2021-05-21 14:47:10|735310.1|734310.1|735255.3|734255.3|735757.8|734312.9|735242.1|733741|29
1621608440000|2021-05-21 14:47:20|735247.6|734247.6|735223.1|734223.1|735268.4|734268.4|735209.4|734209.4|30
1621608450000|2021-05-21 14:47:30|735216.9|734216.9|735285.3|734285.3|735758.7|734297.6|735216.9|733738|24
1621608460000|2021-05-21 14:47:40|735310.8|734310.8|735246.9|734246.9|735315.7|734315.7|735216.1|734216.1|31
1621608470000|2021-05-21 14:47:50|735247.5|734247.5|735233.7|734233.7|735254.6|734254.6|735213.9|734213.9|35
1621608480000|2021-05-21 14:48:00|735222.2|734222.2|735249.6|734249.6|735250.7|734250.7|735217.2|734217.2|32
1621608490000|2021-05-21 14:48:10|735252.3|734252.3|735210.8|734210.8|735727.3|734252.4|735199.7|733713.2|33
1621608500000|2021-05-21 14:48:20|735210.1|734210.1|735274.1|734274.1|735275.2|734275.2|735210.1|734210.1|28
1621608510000|2021-05-21 14:48:30|735271.5|734271.5|735240.3|734240.3|735279.3|734279.3|735220.1|734220.1|34
1621608520000|2021-05-21 14:48:40|735239.9|734239.9|735229.2|734229.2|735274.7|734274.7|735227.3|734227.3|37
1621608530000|2021-05-21 14:48:50|735237.8|734237.8|735225.5|734225.5|735257.3|734257.3|735195|734195|29
1621608540000|2021-05-21 14:49:00|735231.7|734231.7|735291.6|734291.6|735350.8|734350.8|735219.5|734219.5|34
1621608550000|2021-05-21 14:49:10|735290.4|734290.4|735217.1|734217.1|735306.6|734306.6|735213.3|734213.3|26
1621608560000|2021-05-21 14:49:20|735228.1|734228.1|735207.1|734207.1|735228.1|734228.1|735204.2|734204.2|36
1621608570000|2021-05-21 14:49:30|735203.4|734203.4|735216.8|734216.8|735219.1|734219.1|735194.9|734194.9|29
1621608580000|2021-05-21 14:49:40|735206.5|734206.5|735210.4|734210.4|735216.6|734216.6|735179.5|734179.5|27
1621608590000|2021-05-21 14:49:50|735214.6|734214.6|735207.6|734207.6|735215.9|734215.9|735202.3|734202.3|31
1621608600000|2021-05-21 14:50:00|735205|734205|735208.5|734208.5|735211.2|734211.2|735198.9|734198.9|27
1621608610000|2021-05-21 14:50:10|735207.4|734207.4|735214.8|734214.8|735220.2|734220.2|735205.3|734205.3|22
1621608620000|2021-05-21 14:50:20|735217.2|734217.2|735212.8|734212.8|735220.8|734220.8|735191.5|734191.5|22
1621608630000|2021-05-21 14:50:30|735212.9|734212.9|735221.8|734221.8|735287.7|734287.7|735202|734202|35
1621608640000|2021-05-21 14:50:40|735222.4|734222.4|735176.8|734176.8|735222.4|734222.4|735171.2|734171.2|29
1621608650000|2021-05-21 14:50:50|735168.9|734168.9|735093.2|734093.2|735178.5|734178.5|735065.9|734065.9|36
1621608660000|2021-05-21 14:51:00|735096.5|734096.5|735107.7|734107.7|735114.8|734114.8|735078.9|734078.9|33
1621608670000|2021-05-21 14:51:10|735113.8|734113.8|735111.6|734111.6|735125|734125|735108.6|734108.6|28
1621608680000|2021-05-21 14:51:20|735112.5|734112.5|735091.1|734091.1|735112.5|734112.5|735089.3|734089.3|27
1621608690000|2021-05-21 14:51:30|735091.7|734091.7|735029.2|734029.2|735091.7|734091.7|735029.2|734029.2|30
1621608700000|2021-05-21 14:51:40|735034.3|734034.3|735067.9|734067.9|735076.6|734076.6|735030.2|734030.2|32
1621608710000|2021-05-21 14:51:50|735066.3|734066.3|735069.8|734069.8|735073|734073|735053.1|734053.1|33
1621608720000|2021-05-21 14:52:00|735069.9|734069.9|735087.3|734087.3|735094.8|734094.8|735069.1|734069.1|33
1621608730000|2021-05-21 14:52:10|735088.7|734088.7|735161|734161|735161|734161|735088.7|734088.7|37
1621608740000|2021-05-21 14:52:20|735152.9|734152.9|735177.8|734177.8|735177.8|734177.8|735149.7|734149.7|33
1621608750000|2021-05-21 14:52:30|735166.9|734166.9|735206.1|734206.1|735237|734237|735166.9|734166.9|33
1621608760000|2021-05-21 14:52:40|735208|734208|735121.5|734121.5|735213.3|734213.3|735121.5|734121.5|36
1621608770000|2021-05-21 14:52:50|735122.3|734122.3|735105.7|734105.7|735147.8|734147.8|735103.8|734103.8|32
1621608780000|2021-05-21 14:53:00|735108.5|734108.5|735122.5|734122.5|735122.5|734122.5|735083.6|734083.6|31
1621608790000|2021-05-21 14:53:10|735118.6|734118.6|735122.1|734122.1|735126|734126|735110.1|734110.1|25
1621608800000|2021-05-21 14:53:20|735120.8|734120.8|735192.3|734192.3|735192.3|734192.3|735111.7|734111.7|31
1621608810000|2021-05-21 14:53:30|735203.5|734203.5|735147.7|734147.7|735228.6|734228.6|735147.7|734147.7|32
1621608820000|2021-05-21 14:53:40|735148.5|734148.5|735162.1|734162.1|735164.1|734164.1|735127.3|734127.3|32
1621608830000|2021-05-21 14:53:50|735154.2|734154.2|735146.6|734146.6|735163.7|734163.7|735133.5|734133.5|30
1621608840000|2021-05-21 14:54:00|735159.2|734159.2|735189.4|734189.4|735189.4|734189.4|735153.5|734153.5|29
1621608850000|2021-05-21 14:54:10|735192.4|734192.4|735181.3|734181.3|735203.6|734203.6|735176.5|734176.5|33
1621608860000|2021-05-21 14:54:20|735181.4|734181.4|735108|734108|735203.9|734203.9|735100.7|734100.7|33
1621608870000|2021-05-21 14:54:30|735111.7|734111.7|735113|734113|735125.5|734125.5|735103.2|734103.2|28
1621608880000|2021-05-21 14:54:40|735105.9|734105.9|735144.8|734144.8|735155.7|734155.7|735099.3|734099.3|30
1621608890000|2021-05-21 14:54:50|735148.5|734148.5|735125.8|734125.8|735174.7|734174.7|735125.8|734125.8|28
1621608900000|2021-05-21 14:55:00|735128.5|734128.5|735054.3|734054.3|735134.8|734134.8|735042.8|734042.8|29
1621608910000|2021-05-21 14:55:10|735053.9|734053.9|735056.1|734056.1|735058.9|734058.9|735038.1|734038.1|31
1621608920000|2021-05-21 14:55:20|735057.1|734057.1|735061.3|734061.3|735069.8|734069.8|735051.9|734051.9|31
1621608930000|2021-05-21 14:55:30|735062.1|734062.1|735015.3|734015.3|735090.2|734090.2|735015.3|734015.3|34
1621608940000|2021-05-21 14:55:40|735018.8|734018.8|734956.8|733956.8|735018.8|734018.8|734925.4|733925.4|35
1621608950000|2021-05-21 14:55:50|734955.8|733955.8|734985.3|733985.3|735003.4|734003.4|734955.8|733955.8|33
1621608960000|2021-05-21 14:56:00|734984.8|733984.8|735011.5|734011.5|735023.9|734023.9|734979.8|733979.8|28
1621608970000|2021-05-21 14:56:10|735019.8|734019.8|735017.4|734017.4|735026.2|734026.2|735009.5|734009.5|27
1621608980000|2021-05-21 14:56:20|735017.6|734017.6|735041.9|734041.9|735080|734080|735016.2|734016.2|39
1621608990000|2021-05-21 14:56:30|735042.8|734042.8|735045.6|734045.6|735079.8|734079.8|735022.5|734022.5|38
1621609000000|2021-05-21 14:56:40|735047.6|734047.6|735055.7|734055.7|735057.4|734057.4|735017.1|734017.1|35
1621609010000|2021-05-21 14:56:50|735058.7|734058.7|735050.5|734050.5|735547.5|734071.9|735028.3|733547.5|33
1621609020000|2021-05-21 14:57:00|735068.7|734068.7|735139.1|734139.1|735153|734153|735068.7|734068.7|35
1621609030000|2021-05-21 14:57:10|735132.6|734132.6|735175.6|734175.6|735175.6|734175.6|735132.6|734132.6|32
1621609040000|2021-05-21 14:57:20|735178.6|734178.6|735212.9|734212.9|735227.7|734227.7|735177.1|734177.1|34
1621609050000|2021-05-21 14:57:30|735212|734212|735181.1|734181.1|735244|734244|735177.2|734177.2|28
1621609060000|2021-05-21 14:57:40|735181.8|734181.8|735150.7|734150.7|735647.5|734190.3|735133.6|733647.5|35
1621609070000|2021-05-21 14:57:50|735145.6|734145.6|735036.6|734036.6|735151.5|734151.5|735027.3|734027.3|35
1621609080000|2021-05-21 14:58:00|735033.8|734033.8|734988.3|733988.3|735038.2|734038.2|734986|733986|35
1621609090000|2021-05-21 14:58:10|734987.1|733987.1|735029.8|734029.8|735517.9|734036.1|734985.5|733503.3|37
1621609100000|2021-05-21 14:58:20|735029|734029|735026.9|734026.9|735034.6|734034.6|735015.8|734015.8|31
1621609110000|2021-05-21 14:58:30|735028.1|734028.1|735021.9|734021.9|735028.1|734028.1|735020.1|734020.1|25
1621609120000|2021-05-21 14:58:40|735023.2|734023.2|735030|734030|735542|734048.1|735023.2|733537.8|34
1621609130000|2021-05-21 14:58:50|735036.1|734036.1|735023.1|734023.1|735036.1|734036.1|735023.1|734023.1|33
1621609140000|2021-05-21 14:59:00|735025.2|734025.2|735002.9|734002.9|735025.2|734025.2|734988.2|733988.2|33
1621609150000|2021-05-21 14:59:10|734994.1|733994.1|735021.3|734021.3|735031|734031|734994.1|733994.1|28
1621609160000|2021-05-21 14:59:20|735020.8|734020.8|734916.4|733916.4|735021.3|734021.3|734909.7|733909.7|30
1621609170000|2021-05-21 14:59:30|734919.1|733919.1|734937.3|733937.3|734948.5|733948.5|734915.4|733915.4|33
1621609180000|2021-05-21 14:59:40|734951.2|733951.2|734958.9|733958.9|734967.4|733967.4|734945.1|733945.1|27
1621609190000|2021-05-21 14:59:50|734958|733958|734988.5|733988.5|734992.4|733992.4|734958|733958|23
1621609200000|2021-05-21 15:00:00|735498.9|733498.9|735058.3|734058.3|735498.9|734058.3|735023.4|733487.7|33
1621609210000|2021-05-21 15:00:10|735067|734067|734956.4|733956.4|735481.5|734067|734952.3|733481.5|39
1621609220000|2021-05-21 15:00:20|734957.3|733957.3|734965.5|733965.5|734968.8|733968.8|734955.8|733955.8|33
1621609230000|2021-05-21 15:00:30|734966.5|733966.5|734863.7|733863.7|734966.5|733966.5|734845|733845|29
1621609240000|2021-05-21 15:00:40|734863.3|733863.3|734914.9|733914.9|734928.3|733928.3|734848|733848|37
1621609250000|2021-05-21 15:00:50|734912.7|733912.7|734906.5|733906.5|734927.5|733927.5|734902.9|733902.9|33
1621609260000|2021-05-21 15:01:00|734911.4|733911.4|734906.4|733906.4|734912.5|733912.5|734900.8|733900.8|22
1621609270000|2021-05-21 15:01:10|734903.8|733903.8|734906.1|733906.1|734916|733916|734873.5|733873.5|29
1621609280000|2021-05-21 15:01:20|734901.3|733901.3|734947.7|733947.7|734947.7|733947.7|734901.3|733901.3|35
1621609290000|2021-05-21 15:01:30|734946.8|733946.8|734956.1|733956.1|734965.9|733965.9|734941.6|733941.6|27
1621609300000|2021-05-21 15:01:40|734974.6|733974.6|735039.8|734039.8|735039.8|734039.8|734947.2|733947.2|36
1621609310000|2021-05-21 15:01:50|735034.6|734034.6|735500.3|733500.3|735506.5|734046.4|735013.4|733500.3|29
1621609320000|2021-05-21 15:02:00|735498.4|733498.4|734984.3|733984.3|735498.5|733993.9|734976.6|733486.6|37
1621609330000|2021-05-21 15:02:10|734985.8|733985.8|735058.3|734058.3|735066.1|734066.1|734981.3|733981.3|33
1621609340000|2021-05-21 15:02:20|735054.4|734054.4|735087.6|734087.6|735094.9|734094.9|735054.4|734054.4|31
1621609350000|2021-05-21 15:02:30|735069.4|734069.4|735072.8|734072.8|735076.2|734076.2|735045.5|734045.5|25
1621609360000|2021-05-21 15:02:40|735073.2|734073.2|735012.1|734012.1|735078|734078|734979.5|733979.5|34
1621609370000|2021-05-21 15:02:50|735015.2|734015.2|735007.8|734007.8|735502|734030|734986.8|733488.4|37
1621609380000|2021-05-21 15:03:00|735012.7|734012.7|735028.4|734028.4|735529.7|734029.5|735001.2|733510.6|39
1621609390000|2021-05-21 15:03:10|735026.1|734026.1|735027.6|734027.6|735066.1|734066.1|735005|734005|32
1621609400000|2021-05-21 15:03:20|735023.7|734023.7|735002.9|734002.9|735491.4|734043.6|734969.5|733491.4|31
1621609410000|2021-05-21 15:03:30|735003.5|734003.5|735031|734031|735037.3|734037.3|734997.5|733997.5|33
1621609420000|2021-05-21 15:03:40|735028.5|734028.5|734991.4|733991.4|735545.5|734043.8|734971.9|733489.5|36
1621609430000|2021-05-21 15:03:50|735001.7|734001.7|734972.6|733972.6|735001.7|734001.7|734966.4|733966.4|31
1621609440000|2021-05-21 15:04:00|734976.5|733976.5|734971.9|733971.9|734979.4|733979.4|734967.6|733967.6|18
1621609450000|2021-05-21 15:04:10|734973.7|733973.7|734991.1|733991.1|735010.6|734010.6|734972|733972|28
1621609460000|2021-05-21 15:04:20|734977.5|733977.5|734968.2|733968.2|734993.4|733993.4|734940.8|733940.8|32
1621609470000|2021-05-21 15:04:30|734962.3|733962.3|734980.8|733980.8|735467.8|733985.1|734951.9|733461.8|31
1621609480000|2021-05-21 15:04:40|734977.9|733977.9|735494|733494|735498.9|733990.3|734977.9|733482.9|29
1621609490000|2021-05-21 15:04:50|735494.7|733494.7|734991.8|733991.8|735494.7|734003.8|734975.2|733482.1|26
1621609500000|2021-05-21 15:05:00|734996|733996|734963.1|733963.1|734996|733996|734950.4|733950.4|31
1621609510000|2021-05-21 15:05:10|734960.7|733960.7|734972.5|733972.5|734985.7|733985.7|734958.2|733958.2|26
1621609520000|2021-05-21 15:05:20|734966.9|733966.9|734963.2|733963.2|734977|733977|734963.2|733963.2|24
1621609530000|2021-05-21 15:05:30|734972.5|733972.5|734944|733944|734972.5|733972.5|734929.1|733929.1|34
1621609540000|2021-05-21 15:05:40|734943.4|733943.4|734943.7|733943.7|734947.9|733947.9|734940.8|733940.8|20
1621609550000|2021-05-21 15:05:50|734943.9|733943.9|734930.4|733930.4|734945|733945|734929.6|733929.6|14
1621609560000|2021-05-21 15:06:00|734931.3|733931.3|734944.6|733944.6|734944.9|733944.9|734931.2|733931.2|19
1621609570000|2021-05-21 15:06:10|734944.9|733944.9|735369.3|733369.3|735372.6|733948.6|734863|733369.3|30
1621609580000|2021-05-21 15:06:20|735370.6|733370.6|734867.5|733867.5|735382.5|733869.2|734864.5|733370.4|27
1621609590000|2021-05-21 15:06:30|734866.3|733866.3|734862.9|733862.9|734877.6|733877.6|734862.9|733862.9|21
1621609600000|2021-05-21 15:06:40|734863.2|733863.2|734854.6|733854.6|734863.2|733863.2|734844.3|733844.3|26
1621609610000|2021-05-21 15:06:50|734854|733854|734846.4|733846.4|734857.2|733857.2|734845.1|733845.1|21
1621609620000|2021-05-21 15:07:00|734854.6|733854.6|734872.3|733872.3|734886.2|733886.2|734848.3|733848.3|31
1621609630000|2021-05-21 15:07:10|734869.6|733869.6|734873.3|733873.3|734892.5|733892.5|734867.4|733867.4|25
1621609640000|2021-05-21 15:07:20|734879.8|733879.8|734886.9|733886.9|734888.6|733888.6|734855|733855|36
1621609650000|2021-05-21 15:07:30|734887.7|733887.7|734919.7|733919.7|734919.7|733919.7|734885.7|733885.7|31
1621609660000|2021-05-21 15:07:40|734909.3|733909.3|734916.9|733916.9|734924.5|733924.5|734907.7|733907.7|28
1621609670000|2021-05-21 15:07:50|734918.1|733918.1|734964.9|733964.9|734971.1|733971.1|734918.1|733918.1|29
1621609680000|2021-05-21 15:08:00|734955.4|733955.4|734959.1|733959.1|734962|733962|734952.4|733952.4|26
1621609690000|2021-05-21 15:08:10|734962|733962|734998.1|733998.1|735018.7|734018.7|734962|733962|34
1621609700000|2021-05-21 15:08:20|734993.5|733993.5|734963.8|733963.8|735006.2|734006.2|734957.3|733957.3|22
1621609710000|2021-05-21 15:08:30|734961.7|733961.7|734936.9|733936.9|734961.7|733961.7|734919.3|733919.3|29
1621609720000|2021-05-21 15:08:40|734944.1|733944.1|734915.4|733915.4|734944.1|733944.1|734908.2|733908.2|27
1621609730000|2021-05-21 15:08:50|734928.7|733928.7|734924.2|733924.2|734929.9|733929.9|734910.8|733910.8|25
1621609740000|2021-05-21 15:09:00|734925.6|733925.6|734902.4|733902.4|734925.6|733925.6|734891.3|733891.3|31
1621609750000|2021-05-21 15:09:10|734901.5|733901.5|734915.4|733915.4|734922.5|733922.5|734901.5|733901.5|24
1621609760000|2021-05-21 15:09:20|734915.9|733915.9|735440.1|733440.1|735441.3|733951.2|734915.9|733420.5|22
1621609770000|2021-05-21 15:09:30|735439.2|733439.2|734953.8|733953.8|735444.7|733959.3|734912.8|733439.2|31
1621609780000|2021-05-21 15:09:40|734954.3|733954.3|734920.4|733920.4|734954.3|733954.3|734896.4|733896.4|27
1621609790000|2021-05-21 15:09:50|734923.2|733923.2|734915.2|733915.2|735398.1|733925.1|734894.6|733374|28
1621609800000|2021-05-21 15:10:00|734908.7|733908.7|734936.5|733936.5|734998.3|733998.3|734908.7|733908.7|30
1621609810000|2021-05-21 15:10:10|734937.9|733937.9|734966.8|733966.8|734973.9|733973.9|734933.9|733933.9|25
1621609820000|2021-05-21 15:10:20|734954.8|733954.8|734937.4|733937.4|734956.7|733956.7|734930.9|733930.9|30
1621609830000|2021-05-21 15:10:30|734936.2|733936.2|734949.9|733949.9|734949.9|733949.9|734936.2|733936.2|26
1621609840000|2021-05-21 15:10:40|734946.3|733946.3|734946.5|733946.5|734953.8|733953.8|734935.8|733935.8|26
1621609850000|2021-05-21 15:10:50|734940.7|733940.7|734950.8|733950.8|734962.6|733962.6|734940.7|733940.7|21
1621609860000|2021-05-21 15:11:00|734946|733946|734936.7|733936.7|734953|733953|734933.1|733933.1|29
1621609870000|2021-05-21 15:11:10|734935.5|733935.5|734937.8|733937.8|734941.3|733941.3|734933|733933|20
1621609880000|2021-05-21 15:11:20|734938.4|733938.4|734942.5|733942.5|734942.5|733942.5|734935.3|733935.3|18
1621609890000|2021-05-21 15:11:30|734938.5|733938.5|734939.3|733939.3|734942.1|733942.1|734916.9|733916.9|22
1621609900000|2021-05-21 15:11:40|734934.9|733934.9|734942.1|733942.1|734962|733962|734933.1|733933.1|28
1621609910000|2021-05-21 15:11:50|734948.1|733948.1|734918.4|733918.4|734948.1|733948.1|734918.4|733918.4|23
1621609920000|2021-05-21 15:12:00|734919.8|733919.8|734907.3|733907.3|734929.2|733929.2|734893.9|733893.9|25
1621609930000|2021-05-21 15:12:10|734905.1|733905.1|734905.9|733905.9|734919.4|733919.4|734901|733901|18
1621609940000|2021-05-21 15:12:20|734905.4|733905.4|734899.8|733899.8|734913.5|733913.5|734890.3|733890.3|20
1621609950000|2021-05-21 15:12:30|734905.2|733905.2|734897.8|733897.8|734924.3|733924.3|734897.8|733897.8|22
1621609960000|2021-05-21 15:12:40|734900.5|733900.5|734908|733908|734910.8|733910.8|734900.5|733900.5|12
1621609970000|2021-05-21 15:12:50|734907.3|733907.3|734911.2|733911.2|734930.2|733930.2|734900.8|733900.8|21
1621609980000|2021-05-21 15:13:00|734926.3|733926.3|734915.8|733915.8|734938|733938|734912.3|733912.3|24
1621609990000|2021-05-21 15:13:10|734918.8|733918.8|734945.6|733945.6|734980.1|733980.1|734914.8|733914.8|29
1621610000000|2021-05-21 15:13:20|734965|733965|734965.5|733965.5|734985.6|733985.6|734958.3|733958.3|22
1621610010000|2021-05-21 15:13:30|734956.7|733956.7|734958.2|733958.2|734973.9|733973.9|734956.7|733956.7|16
1621610020000|2021-05-21 15:13:40|734952.1|733952.1|734933.8|733933.8|734955.8|733955.8|734933.8|733933.8|33
1621610030000|2021-05-21 15:13:50|734934.3|733934.3|734939.4|733939.4|734941.4|733941.4|734926.6|733926.6|24
1621610040000|2021-05-21 15:14:00|734950.1|733950.1|734914.1|733914.1|734950.1|733950.1|734909.4|733909.4|25
1621610050000|2021-05-21 15:14:10|734909.9|733909.9|734927.2|733927.2|734932.5|733932.5|734909.9|733909.9|30
1621610060000|2021-05-21 15:14:20|734927.8|733927.8|734907.6|733907.6|734928.5|733928.5|734900.8|733900.8|35
1621610070000|2021-05-21 15:14:30|734901.6|733901.6|734848.9|733848.9|734912.9|733912.9|734844.1|733844.1|33
1621610080000|2021-05-21 15:14:40|734856.6|733856.6|734869.7|733869.7|734882.9|733882.9|734848.1|733848.1|35
1621610090000|2021-05-21 15:14:50|734847.8|733847.8|734874.3|733874.3|734893.5|733893.5|734840.3|733840.3|32
1621610100000|2021-05-21 15:15:00|734879.2|733879.2|734898.5|733898.5|734907.5|733907.5|734872.2|733872.2|33
1621610110000|2021-05-21 15:15:10|734898|733898|734898.9|733898.9|734923.6|733923.6|734891.3|733891.3|30
1621610120000|2021-05-21 15:15:20|734902.9|733902.9|734913.6|733913.6|734913.6|733913.6|734889.5|733889.5|29
1621610130000|2021-05-21 15:15:30|734914|733914|734934|733934|734941.5|733941.5|734894.2|733894.2|28
1621610140000|2021-05-21 15:15:40|734933.3|733933.3|734931.6|733931.6|734936.3|733936.3|734912.2|733912.2|23
1621610150000|2021-05-21 15:15:50|734933.4|733933.4|734929.3|733929.3|734961.2|733961.2|734926.2|733926.2|25
1621610160000|2021-05-21 15:16:00|734929.7|733929.7|734927.3|733927.3|734932.9|733932.9|734899|733899|23
1621610170000|2021-05-21 15:16:10|734929|733929|734958.4|733958.4|734980.5|733980.5|734920|733920|29
1621610180000|2021-05-21 15:16:20|734960.5|733960.5|734953.4|733953.4|734960.5|733960.5|734950.6|733950.6|17
1621610190000|2021-05-21 15:16:30|734957|733957|734927.8|733927.8|735441.6|733966.2|734927|733431.4|20
1621610200000|2021-05-21 15:16:40|734929.9|733929.9|734946|733946|734946|733946|734929.9|733929.9|22
1621610210000|2021-05-21 15:16:50|734964.1|733964.1|734951.2|733951.2|734966.2|733966.2|734929|733929|20
1621610220000|2021-05-21 15:17:00|734948.6|733948.6|734962|733962|734980.6|733980.6|734945.8|733945.8|25
1621610230000|2021-05-21 15:17:10|734964.2|733964.2|734977.4|733977.4|734980.3|733980.3|734961.1|733961.1|20
1621610240000|2021-05-21 15:17:20|734977.6|733977.6|734974.9|733974.9|734984.3|733984.3|734970.8|733970.8|17
1621610250000|2021-05-21 15:17:30|734975.9|733975.9|734977|733977|734982.4|733982.4|734962.4|733962.4|26
1621610260000|2021-05-21 15:17:40|734974.9|733974.9|734977.8|733977.8|734980.6|733980.6|734969.2|733969.2|18
1621610270000|2021-05-21 15:17:50|734973.4|733973.4|734967.2|733967.2|734979.6|733979.6|734966.2|733966.2|31
1621610280000|2021-05-21 15:18:00|734971.9|733971.9|734942.8|733942.8|734973.7|733973.7|734942.6|733942.6|27
1621610290000|2021-05-21 15:18:10|734940.5|733940.5|734927.8|733927.8|734944.4|733944.4|734927.8|733927.8|20
1621610300000|2021-05-21 15:18:20|734925.9|733925.9|734955.5|733955.5|734971.8|733971.8|734922.8|733922.8|23
1621610310000|2021-05-21 15:18:30|734949|733949|734946.3|733946.3|734977.9|733977.9|734931|733931|29
1621610320000|2021-05-21 15:18:40|734949.8|733949.8|734953.7|733953.7|734958.6|733958.6|734941.2|733941.2|27
1621610330000|2021-05-21 15:18:50|734955.9|733955.9|734956.3|733956.3|734962.8|733962.8|734954.3|733954.3|26
1621610340000|2021-05-21 15:19:00|734958.5|733958.5|734930.4|733930.4|734960.4|733960.4|734921|733921|25
1621610350000|2021-05-21 15:19:10|734929.6|733929.6|734935.1|733935.1|734936.5|733936.5|734907.8|733907.8|24
1621610360000|2021-05-21 15:19:20|734934.9|733934.9|734927|733927|734934.9|733934.9|734895|733895|15
1621610370000|2021-05-21 15:19:30|734927.7|733927.7|734907.8|733907.8|734930.1|733930.1|734901.3|733901.3|24
1621610380000|2021-05-21 15:19:40|734904.9|733904.9|734922|733922|734925.9|733925.9|734899.4|733899.4|21
1621610390000|2021-05-21 15:19:50|734924|733924|734906.9|733906.9|734933|733933|734903|733903|22
1621610400000|2021-05-21 15:20:00|734907.4|733907.4|734928.3|733928.3|734935|733935|734906.5|733906.5|26
1621610410000|2021-05-21 15:20:10|734932.7|733932.7|734929.5|733929.5|734933.4|733933.4|734928|733928|17
1621610420000|2021-05-21 15:20:20|734929.2|733929.2|734928|733928|734932.6|733932.6|734927.6|733927.6|12
1621610430000|2021-05-21 15:20:30|734927.6|733927.6|734937.1|733937.1|734937.1|733937.1|734924.6|733924.6|20
1621610440000|2021-05-21 15:20:40|734936.6|733936.6|734934.3|733934.3|734938.2|733938.2|734931.5|733931.5|26
1621610450000|2021-05-21 15:20:50|734934.4|733934.4|734927.7|733927.7|734934.4|733934.4|734927.7|733927.7|15
1621610460000|2021-05-21 15:21:00|734932.6|733932.6|734930|733930|734933.5|733933.5|734930|733930|10
1621610470000|2021-05-21 15:21:10|734931.6|733931.6|734958.3|733958.3|734968.8|733968.8|734927.6|733927.6|20
1621610480000|2021-05-21 15:21:20|734971.2|733971.2|735035.8|734035.8|735035.8|734035.8|734957.4|733957.4|29
1621610490000|2021-05-21 15:21:30|735036.3|734036.3|735023.3|734023.3|735036.3|734036.3|735018.6|734018.6|27
1621610500000|2021-05-21 15:21:40|735023.5|734023.5|735001.9|734001.9|735023.7|734023.7|735001.9|734001.9|24
1621610510000|2021-05-21 15:21:50|735007.6|734007.6|735019.2|734019.2|735035.6|734035.6|734982.9|733982.9|29
1621610520000|2021-05-21 15:22:00|735006.2|734006.2|735019.5|734019.5|735031.7|734031.7|735006.2|734006.2|25
1621610530000|2021-05-21 15:22:10|735016.9|734016.9|735020.4|734020.4|735029.5|734029.5|735011.3|734011.3|24
1621610540000|2021-05-21 15:22:20|735022.8|734022.8|735026|734026|735046|734046|734998.4|733998.4|31
1621610550000|2021-05-21 15:22:30|735036.8|734036.8|735041.2|734041.2|735041.2|734041.2|735027.8|734027.8|21
1621610560000|2021-05-21 15:22:40|735042|734042|735117.6|734117.6|735130|734130|735032.2|734032.2|27
1621610570000|2021-05-21 15:22:50|735108.4|734108.4|735105.2|734105.2|735135.1|734135.1|735105.2|734105.2|25
1621610580000|2021-05-21 15:23:00|735117.2|734117.2|735116.4|734116.4|735127.6|734127.6|735114.3|734114.3|25
1621610590000|2021-05-21 15:23:10|735115.3|734115.3|735105.5|734105.5|735120|734120|735105.5|734105.5|15
1621610600000|2021-05-21 15:23:20|735602|733602|735615|733615|735616.5|733616.5|735602|733602|15
1621610610000|2021-05-21 15:23:30|735614.5|733614.5|735116.4|734116.4|735616.4|734128.4|735083.1|733611.5|22
1621610620000|2021-05-21 15:23:40|735111|734111|735111.9|734111.9|735114.7|734114.7|735108.9|734108.9|18
1621610630000|2021-05-21 15:23:50|735110.5|734110.5|735116.6|734116.6|735116.6|734116.6|735109.3|734109.3|14
1621610640000|2021-05-21 15:24:00|735118.5|734118.5|735108.8|734108.8|735118.8|734118.8|735094.1|734094.1|20
1621610650000|2021-05-21 15:24:10|735109.4|734109.4|735107.3|734107.3|735118|734118|735099.1|734099.1|22
1621610660000|2021-05-21 15:24:20|735106.8|734106.8|735110|734110|735119.5|734119.5|735105.5|734105.5|14
1621610670000|2021-05-21 15:24:30|735104|734104|735104.7|734104.7|735119.5|734119.5|735101.3|734101.3|27
1621610680000|2021-05-21 15:24:40|735099.9|734099.9|735103|734103|735104.2|734104.2|735099.9|734099.9|22
1621610690000|2021-05-21 15:24:50|735102|734102|735106.1|734106.1|735113.2|734113.2|735101.3|734101.3|24
1621610700000|2021-05-21 15:25:00|735105.4|734105.4|735079.3|734079.3|735109|734109|735071.9|734071.9|33
1621610710000|2021-05-21 15:25:10|735029.2|734029.2|734993.9|733993.9|735032.6|734032.6|734982.9|733982.9|34
1621610720000|2021-05-21 15:25:20|734982.5|733982.5|734989.6|733989.6|735006.3|734006.3|734976.5|733976.5|21
1621610730000|2021-05-21 15:25:30|734991|733991|734949.2|733949.2|734992.5|733992.5|734943|733943|31
1621610740000|2021-05-21 15:25:40|734952.4|733952.4|734985.7|733985.7|735002|734002|734942.3|733942.3|29
1621610750000|2021-05-21 15:25:50|734994|733994|735032.3|734032.3|735056.8|734056.8|734983.2|733983.2|29
1621610760000|2021-05-21 15:26:00|735025.6|734025.6|735070|734070|735569.5|734084.3|735025.6|733560.3|32
1621610770000|2021-05-21 15:26:10|735070.8|734070.8|735068.3|734068.3|735597.1|734081.7|735042.5|733575.6|32
1621610780000|2021-05-21 15:26:20|735066|734066|735069.4|734069.4|735561.9|734089.8|735024.6|733530.3|38
1621610790000|2021-05-21 15:26:30|735063|734063|735068|734068|735073.6|734073.6|735054|734054|29
1621610800000|2021-05-21 15:26:40|735069.1|734069.1|735069|734069|735595.8|734120|735055.3|733595.3|32
1621610810000|2021-05-21 15:26:50|735077.6|734077.6|735108.9|734108.9|735113.2|734113.2|735073.9|734073.9|29
1621610820000|2021-05-21 15:27:00|735113.7|734113.7|735116.8|734116.8|735138.8|734138.8|735100.8|734100.8|35
1621610830000|2021-05-21 15:27:10|735113.8|734113.8|735121|734121|735135.1|734135.1|735101.9|734101.9|29
1621610840000|2021-05-21 15:27:20|735120.8|734120.8|735121.2|734121.2|735125.5|734125.5|735110.4|734110.4|30
1621610850000|2021-05-21 15:27:30|735119.8|734119.8|735125.8|734125.8|735139.1|734139.1|735115.7|734115.7|29
1621610860000|2021-05-21 15:27:40|735123|734123|735108.8|734108.8|735146.8|734146.8|735108.5|734108.5|37
1621610870000|2021-05-21 15:27:50|735114.6|734114.6|735110.4|734110.4|735141.1|734141.1|735104.3|734104.3|36
1621610880000|2021-05-21 15:28:00|735106.8|734106.8|735147|734147|735153.5|734153.5|735106.8|734106.8|36
1621610890000|2021-05-21 15:28:10|735139|734139|735165.7|734165.7|735165.7|734165.7|735134.4|734134.4|37
1621610900000|2021-05-21 15:28:20|735156.5|734156.5|735148.7|734148.7|735168.2|734168.2|735145.9|734145.9|35
1621610910000|2021-05-21 15:28:30|735144.5|734144.5|735172|734172|735225.5|734225.5|735144.5|734144.5|34
1621610920000|2021-05-21 15:28:40|735178|734178|735173.4|734173.4|735187.2|734187.2|735161.8|734161.8|34
1621610930000|2021-05-21 15:28:50|735165.4|734165.4|735217.2|734217.2|735219|734219|735157.2|734157.2|31
1621610940000|2021-05-21 15:29:00|735216.7|734216.7|735153.3|734153.3|735217.2|734217.2|735134.2|734134.2|38
1621610950000|2021-05-21 15:29:10|735152.5|734152.5|735163.8|734163.8|735186.7|734186.7|735137.1|734137.1|35
1621610960000|2021-05-21 15:29:20|735151.1|734151.1|735129.4|734129.4|735161.9|734161.9|735107.1|734107.1|31
1621610970000|2021-05-21 15:29:30|735116.8|734116.8|735591.9|733591.9|735612.4|734133.8|735102.5|733582.5|31
1621610980000|2021-05-21 15:29:40|735592.5|733592.5|735075|734075|735613.1|734086.7|735066.1|733585.7|28
1621610990000|2021-05-21 15:29:50|735080.5|734080.5|735072.1|734072.1|735086.4|734086.4|735061.4|734061.4|26
1621611000000|2021-05-21 15:30:00|735070.5|734070.5|735164.7|734164.7|735184.2|734184.2|735070.5|734070.5|34
1621611010000|2021-05-21 15:30:10|735175.5|734175.5|735133.4|734133.4|735175.5|734175.5|735119.8|734119.8|36
1621611020000|2021-05-21 15:30:20|735139|734139|735176.5|734176.5|735186.8|734186.8|735122.1|734122.1|31
1621611030000|2021-05-21 15:30:30|735175.6|734175.6|735166.3|734166.3|735188.2|734188.2|735146|734146|26
1621611040000|2021-05-21 15:30:40|735167.3|734167.3|735141.7|734141.7|735167.3|734167.3|735122.7|734122.7|29
1621611050000|2021-05-21 15:30:50|735141.1|734141.1|735130.8|734130.8|735188.9|734188.9|735130.8|734130.8|33
1621611060000|2021-05-21 15:31:00|735140.9|734140.9|735139.5|734139.5|735168.9|734168.9|735126.6|734126.6|32
1621611070000|2021-05-21 15:31:10|735138.5|734138.5|735129|734129|735162.8|734162.8|735123.8|734123.8|27
1621611080000|2021-05-21 15:31:20|735131.3|734131.3|735123.1|734123.1|735147.9|734147.9|735065.3|734065.3|35
1621611090000|2021-05-21 15:31:30|735120.5|734120.5|735135.6|734135.6|735159.3|734159.3|735100.7|734100.7|25
1621611100000|2021-05-21 15:31:40|735145.3|734145.3|735098|734098|735157.1|734157.1|735098|734098|30
1621611110000|2021-05-21 15:31:50|735114.5|734114.5|735099.5|734099.5|735127.1|734127.1|735095.3|734095.3|21
1621611120000|2021-05-21 15:32:00|735099.1|734099.1|735091.9|734091.9|735119.3|734119.3|735077.8|734077.8|28
1621611130000|2021-05-21 15:32:10|735091|734091|735087|734087|735094.3|734094.3|735072.1|734072.1|26
1621611140000|2021-05-21 15:32:20|735077.2|734077.2|735112.7|734112.7|735122.8|734122.8|735075.4|734075.4|32
1621611150000|2021-05-21 15:32:30|735110.6|734110.6|735107.1|734107.1|735122.7|734122.7|735098.8|734098.8|26
1621611160000|2021-05-21 15:32:40|735107.4|734107.4|735081.8|734081.8|735112.1|734112.1|735065.5|734065.5|27
1621611170000|2021-05-21 15:32:50|735077.5|734077.5|735089.5|734089.5|735092.7|734092.7|735074.7|734074.7|25
1621611180000|2021-05-21 15:33:00|735089.1|734089.1|734973.2|733973.2|735089.1|734089.1|734957.8|733957.8|35
1621611190000|2021-05-21 15:33:10|734977.4|733977.4|735037|734037|735041.3|734041.3|734976|733976|33
1621611200000|2021-05-21 15:33:20|735047|734047|735066.2|734066.2|735075.6|734075.6|735044.5|734044.5|28
1621611210000|2021-05-21 15:33:30|735067.3|734067.3|735064.9|734064.9|735105.5|734105.5|735048.8|734048.8|28
1621611220000|2021-05-21 15:33:40|735065.8|734065.8|735045.1|734045.1|735068.4|734068.4|735041.8|734041.8|29
1621611230000|2021-05-21 15:33:50|735054.1|734054.1|734943.4|733943.4|735075.5|734075.5|734943.4|733943.4|29
1621611240000|2021-05-21 15:34:00|734944.2|733944.2|734937.8|733937.8|734954.4|733954.4|734934.5|733934.5|25
1621611250000|2021-05-21 15:34:10|734938.9|733938.9|734939.9|733939.9|734951|733951|734935.2|733935.2|25
1621611260000|2021-05-21 15:34:20|734949.8|733949.8|734969.3|733969.3|734976.5|733976.5|734938|733938|26
1621611270000|2021-05-21 15:34:30|734967.5|733967.5|734979.6|733979.6|735044.8|734044.8|734966.4|733966.4|26
1621611280000|2021-05-21 15:34:40|734981.8|733981.8|734966|733966|734984.3|733984.3|734953.2|733953.2|30
1621611290000|2021-05-21 15:34:50|734967.8|733967.8|734962.6|733962.6|734975.3|733975.3|734957|733957|26
1621611300000|2021-05-21 15:35:00|734961.4|733961.4|734956.9|733956.9|734964.3|733964.3|734947.6|733947.6|29
1621611310000|2021-05-21 15:35:10|734957.3|733957.3|734905.2|733905.2|734957.3|733957.3|734905.2|733905.2|18
1621611320000|2021-05-21 15:35:20|734908.3|733908.3|734906.5|733906.5|734917.8|733917.8|734906.2|733906.2|24
1621611330000|2021-05-21 15:35:30|734907.2|733907.2|734909|733909|734910|733910|734906.3|733906.3|13
1621611340000|2021-05-21 15:35:40|734908.1|733908.1|734900.5|733900.5|734912.1|733912.1|734886.6|733886.6|21
1621611350000|2021-05-21 15:35:50|734902|733902|734904.3|733904.3|734917.3|733917.3|734902|733902|19
1621611360000|2021-05-21 15:36:00|734907.6|733907.6|734966.9|733966.9|734977.7|733977.7|734907.6|733907.6|23
1621611370000|2021-05-21 15:36:10|734967|733967|734967.1|733967.1|734969.4|733969.4|734960.9|733960.9|20
1621611380000|2021-05-21 15:36:20|734966.2|733966.2|734981|733981|734988.7|733988.7|734966|733966|24
1621611390000|2021-05-21 15:36:30|734979.5|733979.5|734978.4|733978.4|734991|733991|734970.6|733970.6|34
1621611400000|2021-05-21 15:36:40|734976.5|733976.5|734975.8|733975.8|735011.3|734011.3|734972.1|733972.1|36
1621611410000|2021-05-21 15:36:50|734973.6|733973.6|734980.6|733980.6|734980.8|733980.8|734971.7|733971.7|23
1621611420000|2021-05-21 15:37:00|734978.8|733978.8|734943.7|733943.7|734987.5|733987.5|734938|733938|31
1621611430000|2021-05-21 15:37:10|734958.5|733958.5|734996.3|733996.3|734997.1|733997.1|734936.3|733936.3|34
1621611440000|2021-05-21 15:37:20|734988|733988|734961.8|733961.8|734992.8|733992.8|734960.8|733960.8|24
1621611450000|2021-05-21 15:37:30|734962.8|733962.8|734973.4|733973.4|734980.5|733980.5|734956.1|733956.1|18
1621611460000|2021-05-21 15:37:40|734975.1|733975.1|734972.5|733972.5|734986.5|733986.5|734970|733970|26
1621611470000|2021-05-21 15:37:50|734968.6|733968.6|734981.8|733981.8|735002.2|734002.2|734968.6|733968.6|20
1621611480000|2021-05-21 15:38:00|734971.9|733971.9|735015.5|734015.5|735121.6|734121.6|734971.9|733971.9|39
1621611490000|2021-05-21 15:38:10|735015.6|734015.6|735023.5|734023.5|735047|734047|735009.1|734009.1|34
1621611500000|2021-05-21 15:38:20|735022.7|734022.7|735039.2|734039.2|735047.2|734047.2|735018.5|734018.5|36
1621611510000|2021-05-21 15:38:30|735038.7|734038.7|735036.1|734036.1|735042.3|734042.3|735027.6|734027.6|29
1621611520000|2021-05-21 15:38:40|735038.3|734038.3|735095.6|734095.6|735117|734117|735037.9|734037.9|30
1621611530000|2021-05-21 15:38:50|735098.8|734098.8|735112.7|734112.7|735114.1|734114.1|735095.1|734095.1|22
1621611540000|2021-05-21 15:39:00|735112.1|734112.1|735122.2|734122.2|735127.8|734127.8|735090|734090|32
1621611550000|2021-05-21 15:39:10|735128.2|734128.2|735098.4|734098.4|735128.4|734128.4|735090.4|734090.4|33
1621611560000|2021-05-21 15:39:20|735096|734096|735109.6|734109.6|735122.7|734122.7|735096|734096|31
1621611570000|2021-05-21 15:39:30|735101.5|734101.5|735086.3|734086.3|735102.6|734102.6|735061.4|734061.4|31
1621611580000|2021-05-21 15:39:40|735087.2|734087.2|735087.5|734087.5|735098.4|734098.4|735079.5|734079.5|22
1621611590000|2021-05-21 15:39:50|735078.1|734078.1|735102.8|734102.8|735118.5|734118.5|735078.1|734078.1|15
1621611600000|2021-05-21 15:40:00|735084.8|734084.8|735111.2|734111.2|735112.2|734112.2|735070.7|734070.7|31
1621611610000|2021-05-21 15:40:10|735109.2|734109.2|735064.7|734064.7|735109.2|734109.2|735058|734058|25
1621611620000|2021-05-21 15:40:20|735074.3|734074.3|735086.8|734086.8|735098.7|734098.7|735054.5|734054.5|33
1621611630000|2021-05-21 15:40:30|735083|734083|735075.4|734075.4|735100.4|734100.4|735071.1|734071.1|35
1621611640000|2021-05-21 15:40:40|735081.2|734081.2|735107.8|734107.8|735109.3|734109.3|735068|734068|30
1621611650000|2021-05-21 15:40:50|735095|734095|735103.7|734103.7|735108.7|734108.7|735090.2|734090.2|26
1621611660000|2021-05-21 15:41:00|735087|734087|735105.6|734105.6|735115.8|734115.8|735087|734087|27
1621611670000|2021-05-21 15:41:10|735112.5|734112.5|735119.7|734119.7|735119.7|734119.7|735081.2|734081.2|31
1621611680000|2021-05-21 15:41:20|735099.2|734099.2|735096.2|734096.2|735106.9|734106.9|735089.9|734089.9|11
1621611690000|2021-05-21 15:41:30|735091.8|734091.8|735099.3|734099.3|735121.7|734121.7|735088.3|734088.3|29
1621611700000|2021-05-21 15:41:40|735099|734099|735103|734103|735109.7|734109.7|735096.8|734096.8|25
1621611710000|2021-05-21 15:41:50|735102.9|734102.9|735118.8|734118.8|735121.2|734121.2|735100.6|734100.6|24
1621611720000|2021-05-21 15:42:00|735119.3|734119.3|735115.6|734115.6|735126.1|734126.1|735112.8|734112.8|21
1621611730000|2021-05-21 15:42:10|735114.4|734114.4|735108.8|734108.8|735128.1|734128.1|735107.3|734107.3|23
1621611740000|2021-05-21 15:42:20|735094.3|734094.3|735099.3|734099.3|735111.5|734111.5|735093.2|734093.2|22
1621611750000|2021-05-21 15:42:30|735104.1|734104.1|735121.7|734121.7|735121.7|734121.7|735092.7|734092.7|27
1621611760000|2021-05-21 15:42:40|735120.4|734120.4|735113.6|734113.6|735125.5|734125.5|735100.8|734100.8|22
1621611770000|2021-05-21 15:42:50|735113.4|734113.4|735121.3|734121.3|735122.4|734122.4|735113|734113|23
1621611780000|2021-05-21 15:43:00|735121.1|734121.1|735118.5|734118.5|735122.6|734122.6|735114.2|734114.2|24
1621611790000|2021-05-21 15:43:10|735117.6|734117.6|735078.4|734078.4|735118.5|734118.5|735066.4|734066.4|24
1621611800000|2021-05-21 15:43:20|735085.1|734085.1|735092.6|734092.6|735098|734098|735081.6|734081.6|18
1621611810000|2021-05-21 15:43:30|735095.4|734095.4|735100.2|734100.2|735610.1|734102.4|735089.8|733584.6|22
1621611820000|2021-05-21 15:43:40|735096.5|734096.5|735116.6|734116.6|735128.8|734128.8|735093.5|734093.5|18
1621611830000|2021-05-21 15:43:50|735115.7|734115.7|735102.3|734102.3|735115.7|734115.7|735100.1|734100.1|19
1621611840000|2021-05-21 15:44:00|735096.1|734096.1|735095.8|734095.8|735097.4|734097.4|735082.5|734082.5|28
1621611850000|2021-05-21 15:44:10|735095|734095|735109.8|734109.8|735109.8|734109.8|735088.2|734088.2|31
1621611860000|2021-05-21 15:44:20|735111|734111|735110.8|734110.8|735111.5|734111.5|735084.3|734084.3|33
1621611870000|2021-05-21 15:44:30|735107|734107|735116.8|734116.8|735120.6|734120.6|735101.5|734101.5|29
1621611880000|2021-05-21 15:44:40|735117.3|734117.3|735107.9|734107.9|735120|734120|735102|734102|26
1621611890000|2021-05-21 15:44:50|735108.6|734108.6|735101.4|734101.4|735112.7|734112.7|735096.1|734096.1|24
1621611900000|2021-05-21 15:45:00|735102.8|734102.8|735112.4|734112.4|735112.4|734112.4|735101.8|734101.8|18
1621611910000|2021-05-21 15:45:10|735112.1|734112.1|735613.9|733613.9|735613.9|734121.7|735108.2|733606.1|16
1621611920000|2021-05-21 15:45:20|735614.6|733614.6|735172.6|734172.6|735614.6|734174.5|735128|733614.6|26
1621611930000|2021-05-21 15:45:30|735157.1|734157.1|735243.5|734243.5|735249.6|734249.6|735157.1|734157.1|19
1621611940000|2021-05-21 15:45:40|735239.2|734239.2|735149.5|734149.5|735672.5|734239.2|735142.1|733661|27
1621611950000|2021-05-21 15:45:50|735147.2|734147.2|735168.8|734168.8|735168.8|734168.8|735139.1|734139.1|19
1621611960000|2021-05-21 15:46:00|735168|734168|735670.8|733670.8|735673.4|734172.7|735168|733663.2|24
1621611970000|2021-05-21 15:46:10|735668.9|733668.9|735165.3|734165.3|735675.2|734168.8|735165.3|733664.9|19
1621611980000|2021-05-21 15:46:20|735165.1|734165.1|735677.7|733677.7|735679.7|734179.4|735165.1|733675.5|20
1621611990000|2021-05-21 15:46:30|735677.9|733677.9|735674.5|733674.5|735679.4|733679.4|735671.7|733671.7|22
1621612000000|2021-05-21 15:46:40|735675.9|733675.9|735185.4|734185.4|735709.8|734199.2|735175.2|733673.6|32
1621612010000|2021-05-21 15:46:50|735205|734205|735698.2|733698.2|735706.6|734205|735195.4|733691.6|23
1621612020000|2021-05-21 15:47:00|735697.5|733697.5|735164|734164|735702.2|734178.2|735127.2|733697.5|24
1621612030000|2021-05-21 15:47:10|735164.5|734164.5|735168.9|734168.9|735178.2|734178.2|735136.3|734136.3|30
1621612040000|2021-05-21 15:47:20|735166.9|734166.9|735158.6|734158.6|735688.5|734182|735153.8|733649.5|22
1621612050000|2021-05-21 15:47:30|735160.4|734160.4|735167|734167|735178|734178|735157.4|734157.4|21
1621612060000|2021-05-21 15:47:40|735177.6|734177.6|735183.3|734183.3|735183.8|734183.8|735171.7|734171.7|19
1621612070000|2021-05-21 15:47:50|735180|734180|735679.7|733679.7|735681.6|734199.4|735180|733667.6|21
1621612080000|2021-05-21 15:48:00|735680.4|733680.4|735181.6|734181.6|735681.1|734181.6|735156.1|733678.7|18
1621612090000|2021-05-21 15:48:10|735175.2|734175.2|735181|734181|735182|734182|735175.2|734175.2|20
1621612100000|2021-05-21 15:48:20|735178.6|734178.6|735681.7|733681.7|735682.8|734186.4|735178.6|733671.8|23
1621612110000|2021-05-21 15:48:30|735680.1|733680.1|735173.7|734173.7|735680.1|734182.5|735165.6|733676.9|19
1621612120000|2021-05-21 15:48:40|735173.2|734173.2|735135.6|734135.6|735176|734176|735122.1|734122.1|28
1621612130000|2021-05-21 15:48:50|735136.4|734136.4|735148.1|734148.1|735148.1|734148.1|735136.4|734136.4|20
1621612140000|2021-05-21 15:49:00|735150.1|734150.1|735682.3|733682.3|735691.9|734163.6|735146.9|733680.2|23
1621612150000|2021-05-21 15:49:10|735685.1|733685.1|735690.3|733690.3|735701|733701|735684.7|733684.7|15
1621612160000|2021-05-21 15:49:20|735691.7|733691.7|735692.1|733692.1|735693.2|733693.2|735689.9|733689.9|15
1621612170000|2021-05-21 15:49:30|735691.9|733691.9|735675.8|733675.8|735706|734172.7|735172.7|733675.8|16
1621612180000|2021-05-21 15:49:40|735686.9|733686.9|735686.2|733686.2|735699.2|733699.2|735681.2|733681.2|16
1621612190000|2021-05-21 15:49:50|735684.2|733684.2|735689.5|733689.5|735697.3|733697.3|735684.2|733684.2|22
1621612200000|2021-05-21 15:50:00|735696.3|733696.3|735688.5|733688.5|735696.3|733696.3|735680.1|733680.1|18
1621612210000|2021-05-21 15:50:10|735683.1|733683.1|735692.9|733692.9|735692.9|734196.5|735181.3|733674.9|20
1621612220000|2021-05-21 15:50:20|735699.5|733699.5|735189.7|734189.7|735699.5|734201.2|735178|733682|16
1621612230000|2021-05-21 15:50:30|735198.3|734198.3|735185.8|734185.8|735198.3|734198.3|735178.6|734178.6|9
1621612240000|2021-05-21 15:50:40|735183.3|734183.3|735678.6|733678.6|735687.9|734192.2|735179.1|733676.2|18
1621612250000|2021-05-21 15:50:50|735673.6|733673.6|735184.9|734184.9|735682.1|734187.6|735167.5|733667.5|22
1621612260000|2021-05-21 15:51:00|735182.8|734182.8|735177.6|734177.6|735187|734187|735167.3|734167.3|20
1621612270000|2021-05-21 15:51:10|735174.1|734174.1|735185.6|734185.6|735678.1|734189.7|735173.7|733672.1|26
1621612280000|2021-05-21 15:51:20|735187.8|734187.8|735177.4|734177.4|735191|734191|735175.9|734175.9|15
1621612290000|2021-05-21 15:51:30|735179.1|734179.1|735180.4|734180.4|735190.9|734190.9|735178.2|734178.2|13
1621612300000|2021-05-21 15:51:40|735669|733669|735165.8|734165.8|735677.4|734167.6|735162.6|733669|16
1621612310000|2021-05-21 15:51:50|735166.4|734166.4|735163.6|734163.6|735166.4|734166.4|735161.6|734161.6|20
1621612320000|2021-05-21 15:52:00|735165.9|734165.9|735164.5|734164.5|735168.8|734168.8|735161.5|734161.5|24
1621612330000|2021-05-21 15:52:10|735164.2|734164.2|735163.4|734163.4|735167.1|734167.1|735163.4|734163.4|16
1621612340000|2021-05-21 15:52:20|735163.6|734163.6|735165|734165|735166.5|734166.5|735159.6|734159.6|17
1621612350000|2021-05-21 15:52:30|735164.4|734164.4|735162.7|734162.7|735166.5|734166.5|735162.7|734162.7|17
1621612360000|2021-05-21 15:52:40|735162.5|734162.5|735151.6|734151.6|735164.1|734164.1|735148.5|734148.5|21
1621612370000|2021-05-21 15:52:50|735165.2|734165.2|735164.5|734164.5|735169|734169|735155.9|734155.9|24
1621612380000|2021-05-21 15:53:00|735162.1|734162.1|735162|734162|735173.4|734173.4|735161.4|734161.4|16
1621612390000|2021-05-21 15:53:10|735160.2|734160.2|735166.9|734166.9|735167.1|734167.1|735160.2|734160.2|11
1621612400000|2021-05-21 15:53:20|735165|734165|735137.1|734137.1|735166.4|734166.4|735135.5|734135.5|16
1621612410000|2021-05-21 15:53:30|735137.2|734137.2|735142|734142|735142|734142|735136.5|734136.5|9
1621612420000|2021-05-21 15:53:40|735141.2|734141.2|735142.8|734142.8|735143.7|734143.7|735141.2|734141.2|5
1621612430000|2021-05-21 15:53:50|735143|734143|735151|734151|735152.4|734152.4|735141.9|734141.9|18
1621612440000|2021-05-21 15:54:00|735151.4|734151.4|735144.6|734144.6|735151.4|734151.4|735144.4|734144.4|17
1621612450000|2021-05-21 15:54:10|735145.1|734145.1|735149.4|734149.4|735153.9|734153.9|735144.7|734144.7|15
1621612460000|2021-05-21 15:54:20|735150.8|734150.8|735234.3|734234.3|735739.5|734249|735146|733730.1|22
1621612470000|2021-05-21 15:54:30|735240.7|734240.7|735240.3|734240.3|735250.8|734250.8|735236.1|734236.1|19
1621612480000|2021-05-21 15:54:40|735236.6|734236.6|735219.8|734219.8|735248.8|734248.8|735213|734213|26
1621612490000|2021-05-21 15:54:50|735218.9|734218.9|735277.8|734277.8|735297.2|734297.2|735214.5|734214.5|23
1621612500000|2021-05-21 15:55:00|735278.4|734278.4|735295.1|734295.1|735295.9|734295.9|735274.7|734274.7|21
1621612510000|2021-05-21 15:55:10|735297.1|734297.1|735294|734294|735298.2|734298.2|735293.8|734293.8|13
1621612520000|2021-05-21 15:55:20|735294.3|734294.3|735302.4|734302.4|735310.5|734310.5|735293.7|734293.7|17
1621612530000|2021-05-21 15:55:30|735302.8|734302.8|735303.8|734303.8|735303.8|734303.8|735300.6|734300.6|17
1621612540000|2021-05-21 15:55:40|735303|734303|735369.1|734369.1|735385.3|734385.3|735302.6|734302.6|18
1621612550000|2021-05-21 15:55:50|735370.9|734370.9|735361.6|734361.6|735390.4|734390.4|735347.9|734347.9|19
1621612560000|2021-05-21 15:56:00|735344.3|734344.3|735386.8|734386.8|735409.4|734409.4|735344.3|734344.3|20
1621612570000|2021-05-21 15:56:10|735388.4|734388.4|735384.7|734384.7|735391.8|734391.8|735371|734371|15
1621612580000|2021-05-21 15:56:20|735386.1|734386.1|735392.2|734392.2|735401.5|734401.5|735386.1|734386.1|13
1621612590000|2021-05-21 15:56:30|735392.9|734392.9|735389.9|734389.9|735402.8|734402.8|735386.9|734386.9|15
1621612600000|2021-05-21 15:56:40|735390.7|734390.7|735391.9|734391.9|735394.6|734394.6|735388|734388|21
1621612610000|2021-05-21 15:56:50|735391|734391|735451.6|734451.6|735932.3|734457.5|735388|733914|27
1621612620000|2021-05-21 15:57:00|735445|734445|735440.9|734440.9|735445|734445|735439.1|734439.1|20
1621612630000|2021-05-21 15:57:10|735441.4|734441.4|735442.6|734442.6|735444.6|734444.6|735439.3|734439.3|10
1621612640000|2021-05-21 15:57:20|735436.2|734436.2|735466.5|734466.5|735474.5|734474.5|735435.5|734435.5|23
1621612650000|2021-05-21 15:57:30|735475|734475|735451.7|734451.7|735480.1|734480.1|735433.3|734433.3|15
1621612660000|2021-05-21 15:57:40|735457.5|734457.5|735452.9|734452.9|735467.5|734467.5|735448.3|734448.3|12
1621612670000|2021-05-21 15:57:50|735437.4|734437.4|735455|734455|735459.1|734459.1|735437.4|734437.4|16
1621612680000|2021-05-21 15:58:00|735452.4|734452.4|735386.8|734386.8|735452.4|734452.4|735384|734384|22
1621612690000|2021-05-21 15:58:10|735387|734387|735434.3|734434.3|735434.3|734434.3|735383.4|734383.4|18
1621612700000|2021-05-21 15:58:20|735434.6|734434.6|735425.7|734425.7|735435.2|734435.2|735423.9|734423.9|23
1621612710000|2021-05-21 15:58:30|735425.3|734425.3|735446.6|734446.6|735452.7|734452.7|735425.3|734425.3|22
1621612720000|2021-05-21 15:58:40|735443.6|734443.6|735438.1|734438.1|735443.8|734443.8|735433.9|734433.9|19
1621612730000|2021-05-21 15:58:50|735436.5|734436.5|735437.8|734437.8|735444.2|734444.2|735435.3|734435.3|18
1621612740000|2021-05-21 15:59:00|735436.1|734436.1|735431.3|734431.3|735440.2|734440.2|735431.2|734431.2|24
1621612750000|2021-05-21 15:59:10|735431.8|734431.8|735435.1|734435.1|735435.1|734435.1|735428.1|734428.1|19
1621612760000|2021-05-21 15:59:20|735435|734435|735437.4|734437.4|735444.8|734444.8|735434.3|734434.3|20
1621612770000|2021-05-21 15:59:30|735437|734437|735435.3|734435.3|735438.3|734438.3|735435.2|734435.2|13
1621612780000|2021-05-21 15:59:40|735435.2|734435.2|735427.9|734427.9|735437.7|734437.7|735427.9|734427.9|16
1621612790000|2021-05-21 15:59:50|735428.4|734428.4|735474.2|734474.2|735973.4|734475.7|735427.5|733965.4|21
1621612800000|2021-05-21 16:00:00|735481|734481|735365.7|734365.7|735965.8|734481|735365.7|733965.8|34
1621612810000|2021-05-21 16:00:10|735369.4|734369.4|735478.4|734478.4|735479.7|734479.7|735366.5|734366.5|27
1621612820000|2021-05-21 16:00:20|735480.1|734480.1|735480.8|734480.8|735485.9|734485.9|735465.6|734465.6|19
1621612830000|2021-05-21 16:00:30|735481.5|734481.5|735912|733912|735984.4|734499|735479.6|733907.2|26
1621612840000|2021-05-21 16:00:40|735913.5|733913.5|735926.4|733926.4|735943|733943|735908.2|733908.2|31
1621612850000|2021-05-21 16:00:50|735927|733927|735861.6|733861.6|735937.5|733937.5|735861.6|733861.6|25
1621612860000|2021-05-21 16:01:00|735866.9|733866.9|735901.7|733901.7|735911.6|734397.6|735378.5|733866.9|30
1621612870000|2021-05-21 16:01:10|735904.7|733904.7|735457.7|734457.7|735963|734462.3|735457.7|733904.7|28
1621612880000|2021-05-21 16:01:20|735452.6|734452.6|735447.4|734447.4|735452.6|734452.6|735440.5|734440.5|20
1621612890000|2021-05-21 16:01:30|735444.7|734444.7|735454.8|734454.8|735454.8|734454.8|735442|734442|18
1621612900000|2021-05-21 16:01:40|735453.1|734453.1|735467.2|734467.2|735473.1|734473.1|735444.4|734444.4|26
1621612910000|2021-05-21 16:01:50|735457.8|734457.8|735961.2|733961.2|735970|734463.5|735457.8|733949|33
1621612920000|2021-05-21 16:02:00|735962.9|733962.9|735958.6|733958.6|735968.9|733968.9|735950.1|733950.1|27
1621612930000|2021-05-21 16:02:10|735953.2|733953.2|735444.9|734444.9|735953.2|734450|735425.2|733940.5|28
1621612940000|2021-05-21 16:02:20|735440.6|734440.6|735461.2|734461.2|735947|734494.7|735432.2|733931.5|28
1621612950000|2021-05-21 16:02:30|735461.3|734461.3|735470|734470|735481|734481|735460.4|734460.4|23
1621612960000|2021-05-21 16:02:40|735468.7|734468.7|735928.8|733928.8|735955.9|734478.3|735459.5|733925.2|20
1621612970000|2021-05-21 16:02:50|735925|733925|735931.3|733931.3|735937.2|733937.2|735921.2|733921.2|33
1621612980000|2021-05-21 16:03:00|735935.8|733935.8|735945.9|733945.9|735945.9|733945.9|735920.9|733920.9|35
1621612990000|2021-05-21 16:03:10|735939|733939|735942.4|733942.4|735947|733947|735924.6|733924.6|24
1621613000000|2021-05-21 16:03:20|735939.3|733939.3|735879.8|733879.8|735939.9|733939.9|735879.8|733879.8|30
1621613010000|2021-05-21 16:03:30|735885.9|733885.9|735377.9|734377.9|735885.9|734384|735366.5|733847.5|23
1621613020000|2021-05-21 16:03:40|735385.2|734385.2|735372.7|734372.7|735886.4|734387.9|735368|733867.2|27
1621613030000|2021-05-21 16:03:50|735370.5|734370.5|735375.7|734375.7|735397.6|734397.6|735366.8|734366.8|28
1621613040000|2021-05-21 16:04:00|735373|734373|735341.3|734341.3|735383.8|734383.8|735319.7|734319.7|18
1621613050000|2021-05-21 16:04:10|735338.3|734338.3|735311.9|734311.9|735352.9|734352.9|735311.3|734311.3|25
1621613060000|2021-05-21 16:04:20|735312.9|734312.9|735347.4|734347.4|735348.7|734348.7|735300.7|734300.7|16
1621613070000|2021-05-21 16:04:30|735349|734349|735351.4|734351.4|735351.4|734351.4|735337.2|734337.2|11
1621613080000|2021-05-21 16:04:40|735350.1|734350.1|735309.6|734309.6|735350.1|734350.1|735306|734306|17
1621613090000|2021-05-21 16:04:50|735307.7|734307.7|735335.2|734335.2|735343.7|734343.7|735305.6|734305.6|27
1621613100000|2021-05-21 16:05:00|735326.7|734326.7|735325.9|734325.9|735345.2|734345.2|735318.5|734318.5|24
1621613110000|2021-05-21 16:05:10|735321.7|734321.7|735334.4|734334.4|735336.1|734336.1|735321.7|734321.7|16
1621613120000|2021-05-21 16:05:20|735333.4|734333.4|735379.4|734379.4|735402.3|734402.3|735330.4|734330.4|27
1621613130000|2021-05-21 16:05:30|735384.9|734384.9|735394|734394|735406.8|734406.8|735382|734382|25
1621613140000|2021-05-21 16:05:40|735397.3|734397.3|735394.2|734394.2|735399.6|734399.6|735388.5|734388.5|21
1621613150000|2021-05-21 16:05:50|735394|734394|735402.7|734402.7|735402.7|734402.7|735394|734394|19
1621613160000|2021-05-21 16:06:00|735399.1|734399.1|735405.7|734405.7|735406.5|734406.5|735399.1|734399.1|28
1621613170000|2021-05-21 16:06:10|735406.1|734406.1|735398.6|734398.6|735406.2|734406.2|735395.9|734395.9|19
1621613180000|2021-05-21 16:06:20|735399|734399|735394|734394|735403.9|734403.9|735392.2|734392.2|18
1621613190000|2021-05-21 16:06:30|735392.6|734392.6|735890.3|733890.3|735893.2|734397.9|735392.6|733887.1|21
1621613200000|2021-05-21 16:06:40|735891.2|733891.2|735393.1|734393.1|735903.4|734403.8|735393.1|733890.1|17
1621613210000|2021-05-21 16:06:50|735395.2|734395.2|735406.5|734406.5|735411.4|734411.4|735395.2|734395.2|18
1621613220000|2021-05-21 16:07:00|735412.1|734412.1|735396.6|734396.6|735412.8|734412.8|735395.3|734395.3|21
1621613230000|2021-05-21 16:07:10|735396.3|734396.3|735985|733985|735987.7|734487.3|735394|733979.2|24
1621613240000|2021-05-21 16:07:20|735983.5|733983.5|735989.4|733989.4|735995.7|734492.3|735488.8|733981|27
1621613250000|2021-05-21 16:07:30|735989.6|733989.6|735498.8|734498.8|735989.6|734498.8|735495.8|733981.1|16
1621613260000|2021-05-21 16:07:40|735499.3|734499.3|735486.3|734486.3|735505.6|734505.6|735486.3|734486.3|15
1621613270000|2021-05-21 16:07:50|735486.8|734486.8|735495.5|734495.5|735495.5|734495.5|735486.8|734486.8|26
1621613280000|2021-05-21 16:08:00|735493.1|734493.1|735501.1|734501.1|736007.5|734503.9|735491.8|734003.9|29
1621613290000|2021-05-21 16:08:10|735499.8|734499.8|735501.8|734501.8|735509.3|734509.3|735499.8|734499.8|26
1621613300000|2021-05-21 16:08:20|735501|734501|736366.2|734366.2|736372.3|734782.9|735500.4|734165|28
1621613310000|2021-05-21 16:08:30|736362.5|734362.5|736453.1|734453.1|736462.4|734462.4|736357.2|734357.2|40
1621613320000|2021-05-21 16:08:40|736464.8|734464.8|735985|734985|736467.8|734985|735945.6|734433.1|40
1621613330000|2021-05-21 16:08:50|735991.7|734991.7|735970.3|734970.3|736493|734991.7|735914.4|734448.8|38
1621613340000|2021-05-21 16:09:00|736470.3|734470.3|736462.3|734462.3|736491.8|734970.6|735963.5|734458.3|35
1621613350000|2021-05-21 16:09:10|736460.2|734460.2|736480.2|734480.2|736487.5|734966.7|735946.9|734444.7|28
1621613360000|2021-05-21 16:09:20|736478.1|734478.1|736466|734466|736497.8|734996.7|735987.4|734466|33
1621613370000|2021-05-21 16:09:30|736466.8|734466.8|736445|734445|736466.8|734966.6|735864.3|734413.4|26
1621613380000|2021-05-21 16:09:40|736448.2|734448.2|736457.1|734457.1|736457.1|734942.6|735909.8|734409.4|31
1621613390000|2021-05-21 16:09:50|736460.4|734460.4|736421|734421|736462.9|734929.8|735902.7|734411.3|26
1621613400000|2021-05-21 16:10:00|736430|734430|736027.6|735027.6|736536.3|735055|735940.3|734408.8|34
1621613410000|2021-05-21 16:10:10|736027.2|735027.2|736664.5|734664.5|736704.5|735197.2|736027.2|734608.5|39
1621613420000|2021-05-21 16:10:20|736662.8|734662.8|736711.8|734711.8|736791.7|734791.7|736662.8|734662.8|38
1621613430000|2021-05-21 16:10:30|736711.9|734711.9|736609.1|734609.1|736711.9|735168.8|736112.9|734603.3|40
1621613440000|2021-05-21 16:10:40|736612.8|734612.8|736620.4|734620.4|736622.5|735093.2|736067.2|734560.1|38
1621613450000|2021-05-21 16:10:50|736620.1|734620.1|736574.4|734574.4|736622.3|734622.3|736563.5|734563.5|33
1621613460000|2021-05-21 16:11:00|736575.4|734575.4|736488.9|734488.9|736639.6|735125|735954.3|734426.5|40
1621613470000|2021-05-21 16:11:10|736499.1|734499.1|736532.7|734532.7|736551.7|735018|736018|734497.3|32
1621613480000|2021-05-21 16:11:20|736419.1|734419.1|736377.5|734377.5|736419.1|734419.1|736273.5|734273.5|37
1621613490000|2021-05-21 16:11:30|736378.2|734378.2|736351.7|734351.7|736381.5|734381.5|736333.1|734333.1|31
1621613500000|2021-05-21 16:11:40|736346.7|734346.7|736472|734472|736473.1|734874.8|735847.4|734320.1|30
1621613510000|2021-05-21 16:11:50|736471.7|734471.7|736535.2|734535.2|736545.1|734545.1|736458.4|734458.4|37
1621613520000|2021-05-21 16:12:00|736538.4|734538.4|736725.9|734725.9|736766.4|734766.4|736533.1|734533.1|38
1621613530000|2021-05-21 16:12:10|736724.1|734724.1|736766.8|734766.8|736792.3|734792.3|736717.7|734717.7|38
1621613540000|2021-05-21 16:12:20|736774.7|734774.7|736722.6|734722.6|736784.9|734784.9|736722.6|734722.6|35
1621613550000|2021-05-21 16:12:30|736720.9|734720.9|736694.4|734694.4|736735.3|735220.3|736217.1|734694.4|37
1621613560000|2021-05-21 16:12:40|736710.5|734710.5|736701.8|734701.8|736727|735216.5|736198.3|734688.1|38
1621613570000|2021-05-21 16:12:50|736674.6|734674.6|736685|734685|736712.4|735178.4|736170.2|734673.9|32
1621613580000|2021-05-21 16:13:00|736682.7|734682.7|736703.2|734703.2|736722.6|734722.6|736661.1|734661.1|30
1621613590000|2021-05-21 16:13:10|736703.1|734703.1|736780.8|734780.8|736780.8|734780.8|736703.1|734703.1|32
1621613600000|2021-05-21 16:13:20|736778.6|734778.6|736779.6|734779.6|736786.6|734786.6|736743.5|734743.5|34
1621613610000|2021-05-21 16:13:30|736772.9|734772.9|736737.3|734737.3|736784.7|734784.7|736732|734732|32
1621613620000|2021-05-21 16:13:40|736735.7|734735.7|736758|734758|736784.9|734784.9|736709.6|734709.6|37
1621613630000|2021-05-21 16:13:50|736755.5|734755.5|736708.2|734708.2|736764.1|734764.1|736693.9|734693.9|35
1621613640000|2021-05-21 16:14:00|736723.3|734723.3|736604.7|734604.7|736736.9|734736.9|736604.7|734604.7|33
1621613650000|2021-05-21 16:14:10|736604.5|734604.5|736614.3|734614.3|736628.5|734628.5|736576.9|734576.9|29
1621613660000|2021-05-21 16:14:20|736617.6|734617.6|736671.6|734671.6|736671.6|734671.6|736610.8|734610.8|29
1621613670000|2021-05-21 16:14:30|736675.7|734675.7|736669.5|734669.5|736677.7|734677.7|736651.7|734651.7|24
1621613680000|2021-05-21 16:14:40|736667.8|734667.8|736690.2|734690.2|736695.2|734695.2|736667.8|734667.8|28
1621613690000|2021-05-21 16:14:50|736684.4|734684.4|736675.2|734675.2|736706.5|735112.3|736112.3|734641.7|32
1621613700000|2021-05-21 16:15:00|736674|734674|736993.1|734993.1|736997.2|734997.2|736674|734674|38
1621613710000|2021-05-21 16:15:10|736993|734993|736984.2|734984.2|737000.4|735000.4|736975.2|734975.2|26
1621613720000|2021-05-21 16:15:20|736970.6|734970.6|736888.8|734888.8|736973|734973|736872.9|734872.9|38
1621613730000|2021-05-21 16:15:30|736890.7|734890.7|736849.2|734849.2|736890.7|734890.7|736828.8|734828.8|30
1621613740000|2021-05-21 16:15:40|736845.8|734845.8|736857|734857|736871.7|734871.7|736845.8|734845.8|31
1621613750000|2021-05-21 16:15:50|736863.1|734863.1|736905.5|734905.5|736915.9|734915.9|736838.3|734838.3|31
1621613760000|2021-05-21 16:16:00|736907.9|734907.9|736909.5|734909.5|736948.4|734948.4|736907.8|734907.8|32
1621613770000|2021-05-21 16:16:10|736905.9|734905.9|736882.7|734882.7|736910.9|734910.9|736869.6|734869.6|25
1621613780000|2021-05-21 16:16:20|736867.7|734867.7|736789.4|734789.4|736867.7|734867.7|736771.2|734771.2|36
1621613790000|2021-05-21 16:16:30|736786.7|734786.7|736754.1|734754.1|736786.7|734786.7|736751.5|734751.5|36
1621613800000|2021-05-21 16:16:40|736754.5|734754.5|736741|734741|736754.5|734754.5|736741|734741|22
1621613810000|2021-05-21 16:16:50|736742|734742|736632.6|734632.6|736753.3|734753.3|736625.4|734625.4|24
1621613820000|2021-05-21 16:17:00|736630.2|734630.2|736646.9|734646.9|736650.4|734650.4|736574.9|734574.9|37
1621613830000|2021-05-21 16:17:10|736655.6|734655.6|736658.7|734658.7|736676.2|734676.2|736651.7|734651.7|32
1621613840000|2021-05-21 16:17:20|736660.4|734660.4|736742.8|734742.8|736742.8|734742.8|736656.2|734656.2|33
1621613850000|2021-05-21 16:17:30|736740.4|734740.4|736741|734741|736745.9|734745.9|736734.5|734734.5|26
1621613860000|2021-05-21 16:17:40|736741.5|734741.5|736717.6|734717.6|736741.5|734741.5|736717.6|734717.6|26
1621613870000|2021-05-21 16:17:50|736718.7|734718.7|736716|734716|736720|734720|736715.2|734715.2|25
1621613880000|2021-05-21 16:18:00|736717.1|734717.1|736739|734739|736746.6|734746.6|736714.8|734714.8|31
1621613890000|2021-05-21 16:18:10|736739.8|734739.8|736746.9|734746.9|736747.1|734747.1|736732|734732|26
1621613900000|2021-05-21 16:18:20|736745|734745|736771.2|734771.2|736771.2|734771.2|736729.9|734729.9|25
1621613910000|2021-05-21 16:18:30|736769.4|734769.4|736669.6|734669.6|736770.8|734770.8|736641.3|734641.3|24
1621613920000|2021-05-21 16:18:40|736666.5|734666.5|736661|734661|736684.9|734684.9|736645.3|734645.3|28
1621613930000|2021-05-21 16:18:50|736664.9|734664.9|736644.5|734644.5|736682|734682|736637.1|734637.1|29
1621613940000|2021-05-21 16:19:00|736646|734646|736600|734600|736672.9|734672.9|736599|734599|23
1621613950000|2021-05-21 16:19:10|736607.8|734607.8|736604|734604|736617.6|734617.6|736604|734604|28
1621613960000|2021-05-21 16:19:20|736602.3|734602.3|736567.7|734567.7|736603.3|734603.3|736567.7|734567.7|32
1621613970000|2021-05-21 16:19:30|736564.9|734564.9|736567.8|734567.8|736569.3|734569.3|736563.6|734563.6|24
1621613980000|2021-05-21 16:19:40|736565.1|734565.1|736618.2|734618.2|736629|734629|736557.7|734557.7|29
1621613990000|2021-05-21 16:19:50|736616.6|734616.6|736612.8|734612.8|736617.1|734617.1|736598.5|734598.5|24
1621614000000|2021-05-21 16:20:00|736614.3|734614.3|736764|734764|736776.5|734776.5|736614.3|734614.3|33
1621614010000|2021-05-21 16:20:10|736768.6|734768.6|736875.8|734875.8|736876|734876|736768.6|734768.6|39
1621614020000|2021-05-21 16:20:20|736873.7|734873.7|736921.4|734921.4|736947.5|735403|736403|734873.7|29
1621614030000|2021-05-21 16:20:30|736918.9|734918.9|736898.3|734898.3|736922|734922|736895.6|734895.6|24
1621614040000|2021-05-21 16:20:40|736898.9|734898.9|736859.6|734859.6|736898.9|734898.9|736855.6|734855.6|28
1621614050000|2021-05-21 16:20:50|736845.6|734845.6|736847|734847|736852.4|734852.4|736823.2|734823.2|36
1621614060000|2021-05-21 16:21:00|736846.2|734846.2|736798.5|734798.5|736848.3|734848.3|736788.3|734788.3|31
1621614070000|2021-05-21 16:21:10|736801.5|734801.5|736798.9|734798.9|736801.5|734801.5|736788.2|734788.2|24
1621614080000|2021-05-21 16:21:20|736802.9|734802.9|736821.7|734821.7|736826.2|734826.2|736802.9|734802.9|26
1621614090000|2021-05-21 16:21:30|736819.4|734819.4|736831.3|734831.3|736839.3|734839.3|736809.8|734809.8|30
1621614100000|2021-05-21 16:21:40|736831.4|734831.4|736800.4|734800.4|736845.7|734845.7|736797.3|734797.3|24
1621614110000|2021-05-21 16:21:50|736797.6|734797.6|736817.9|734817.9|736821.1|734821.1|736797.6|734797.6|23
1621614120000|2021-05-21 16:22:00|736817.5|734817.5|736802.9|734802.9|736824.4|734824.4|736802.9|734802.9|23
1621614130000|2021-05-21 16:22:10|736803.2|734803.2|736821.7|734821.7|736827.5|734827.5|736803.2|734803.2|30
1621614140000|2021-05-21 16:22:20|736822.6|734822.6|736820.6|734820.6|736826.1|734826.1|736801.2|734801.2|29
1621614150000|2021-05-21 16:22:30|736819|734819|736812.6|734812.6|736821.4|734821.4|736809.4|734809.4|19
1621614160000|2021-05-21 16:22:40|736811.4|734811.4|736832.2|734832.2|736832.2|734832.2|736806.3|734806.3|29
1621614170000|2021-05-21 16:22:50|736811.1|734811.1|736807.7|734807.7|736847.6|734847.6|736807.2|734807.2|15
1621614180000|2021-05-21 16:23:00|736801.7|734801.7|736742.3|734742.3|736807.2|734807.2|736737.4|734737.4|24
1621614190000|2021-05-21 16:23:10|736741.8|734741.8|736745.7|734745.7|736760.7|735257.3|736242|734732.3|22
1621614200000|2021-05-21 16:23:20|736767.9|734767.9|736837|734837|736858|735344.7|736344.7|734747.8|34
1621614210000|2021-05-21 16:23:30|736834.8|734834.8|736906.5|734906.5|736908.2|734908.2|736830.5|734830.5|15
1621614220000|2021-05-21 16:23:40|736908.6|734908.6|736915.7|734915.7|736936.9|734936.9|736908.6|734908.6|20
1621614230000|2021-05-21 16:23:50|736911.6|734911.6|736973.4|734973.4|736979.1|734979.1|736907.4|734907.4|29
1621614240000|2021-05-21 16:24:00|736969.6|734969.6|736980.6|734980.6|736980.6|734980.6|736957.4|734957.4|22
1621614250000|2021-05-21 16:24:10|736978.9|734978.9|736485.3|735485.3|737001.8|735505.3|736479.8|734978.9|32
1621614260000|2021-05-21 16:24:20|736485.7|735485.7|737011.1|735011.1|737022|735517.8|736485.7|735010.6|24
1621614270000|2021-05-21 16:24:30|737010|735010|737016|735016|737042.2|735042.2|737010|735010|22
1621614280000|2021-05-21 16:24:40|737020.7|735020.7|736994|734994|737029.7|735029.7|736990.5|734990.5|26
1621614290000|2021-05-21 16:24:50|736985.3|734985.3|737075.3|735075.3|737101.7|735484|736476.5|734971.5|32
1621614300000|2021-05-21 16:25:00|737059|735059|737046|735046|737121.7|735576.3|736571.1|735028.1|34
1621614310000|2021-05-21 16:25:10|737038|735038|736519.9|735519.9|737078.2|735519.9|736510.5|735012|31
1621614320000|2021-05-21 16:25:20|736519.4|735519.4|736495.2|735495.2|736525.2|735525.2|736494.6|735494.6|32
1621614330000|2021-05-21 16:25:30|736495.4|735495.4|737001|735001|737008.6|735509.9|736495|735001|29
1621614340000|2021-05-21 16:25:40|737000.7|735000.7|736989.7|734989.7|737020.2|735504.4|736495.7|734989.7|27
1621614350000|2021-05-21 16:25:50|736995.1|734995.1|736992.3|734992.3|737000|735000|736990.8|734990.8|13
1621614360000|2021-05-21 16:26:00|736993.4|734993.4|736994|734994|737003.6|735003.6|736985.4|734985.4|17
1621614370000|2021-05-21 16:26:10|736993.8|734993.8|736489.1|735489.1|736995.6|735493|736489.1|734993.8|12
1621614380000|2021-05-21 16:26:20|736488.6|735488.6|736489|735489|736489|735489|736487.7|735487.7|12
1621614390000|2021-05-21 16:26:30|736488.9|735488.9|737013.8|735013.8|737032.9|735546.2|736481.8|734983.2|16
1621614400000|2021-05-21 16:26:40|737016.8|735016.8|737016|735016|737035.1|735035.1|737011.2|735011.2|21
1621614410000|2021-05-21 16:26:50|737008.8|735008.8|736499.6|735499.6|737030.5|735504|736498.7|735002.1|17
1621614420000|2021-05-21 16:27:00|736499.2|735499.2|737012.7|735012.7|737016|735501.5|736488.2|734987.5|20
1621614430000|2021-05-21 16:27:10|737015.7|735015.7|737024.5|735024.5|737028.4|735028.4|737008.2|735008.2|21
1621614440000|2021-05-21 16:27:20|737012.5|735012.5|736986.3|734986.3|737023.9|735497.3|736493.5|734986.3|20
1621614450000|2021-05-21 16:27:30|736983.2|734983.2|736982.8|734982.8|736987.4|734987.4|736976.1|734976.1|25
1621614460000|2021-05-21 16:27:40|736983.4|734983.4|736475.2|735475.2|736987.3|735487.7|736475.2|734974.1|18
1621614470000|2021-05-21 16:27:50|736484.8|735484.8|736978.5|734978.5|736981.7|735484.8|736480|734975.1|16
1621614480000|2021-05-21 16:28:00|736978.7|734978.7|736991|734991|736991|734991|736976.9|734976.9|18
1621614490000|2021-05-21 16:28:10|736990.7|734990.7|736985.1|734985.1|736994.7|734994.7|736985.1|734985.1|17
1621614500000|2021-05-21 16:28:20|736984.9|734984.9|736470.3|735470.3|736985|735470.3|736463.6|734976.8|18
1621614510000|2021-05-21 16:28:30|736469.4|735469.4|736479.2|735479.2|736481.2|735481.2|736465.2|735465.2|17
1621614520000|2021-05-21 16:28:40|736480.1|735480.1|736485.6|735485.6|736488.8|735488.8|736469.2|735469.2|16
1621614530000|2021-05-21 16:28:50|736483.1|735483.1|736477|735477|736992.7|735492.1|736470.9|734980.5|29
1621614540000|2021-05-21 16:29:00|736477.8|735477.8|737008.6|735008.6|737031.8|735494.9|736477.8|734982.2|27
1621614550000|2021-05-21 16:29:10|737022.2|735022.2|737006.1|735006.1|737024.2|735492.9|736488.6|734988.5|19
1621614560000|2021-05-21 16:29:20|736980.3|734980.3|736979.8|734979.8|736985.3|734985.3|736973.5|734973.5|16
1621614570000|2021-05-21 16:29:30|736978|734978|736974.7|734974.7|736993.5|734993.5|736974.7|734974.7|16
1621614580000|2021-05-21 16:29:40|736978|734978|736985.2|734985.2|736985.2|734985.2|736974.6|734974.6|14
1621614590000|2021-05-21 16:29:50|736984.2|734984.2|736495.7|735495.7|736990.5|735510.5|736482.8|734980.3|16
1621614600000|2021-05-21 16:30:00|737004|735004|737084.1|735084.1|737092.5|735581.5|736581.5|734998.6|32
1621614610000|2021-05-21 16:30:10|737093.9|735093.9|737095.2|735095.2|737122.5|735607.5|736598.8|735087.9|29
1621614620000|2021-05-21 16:30:20|737097.7|735097.7|736579.1|735579.1|737107.5|735579.1|736579.1|735096.1|16
1621614630000|2021-05-21 16:30:30|736594.1|735594.1|737042.9|735042.9|737100|735594.1|736566.1|735023|23
1621614640000|2021-05-21 16:30:40|737049.2|735049.2|737004|735004|737049.2|735529.1|736529.1|734996.2|26
1621614650000|2021-05-21 16:30:50|737005.7|735005.7|736992.3|734992.3|737008.4|735008.4|736992.3|734992.3|15
1621614660000|2021-05-21 16:31:00|736985.2|734985.2|737018.2|735018.2|737020|735519.6|736480.4|734985.2|27
1621614670000|2021-05-21 16:31:10|737015.9|735015.9|736522.2|735522.2|737022.3|735523.3|736509.8|735015.9|20
1621614680000|2021-05-21 16:31:20|737017.5|735017.5|736524.4|735524.4|737017.5|735524.4|736508.3|735008.2|15
1621614690000|2021-05-21 16:31:30|736552.3|735552.3|737037.6|735037.6|737048.1|735555.8|736532.4|735031.2|21
1621614700000|2021-05-21 16:31:40|737037.2|735037.2|737045.5|735045.5|737045.5|735045.5|737036.1|735036.1|9
1621614710000|2021-05-21 16:31:50|737046.6|735046.6|736507.5|735507.5|737049|735507.5|736498.4|734994.2|21
1621614720000|2021-05-21 16:32:00|736507.8|735507.8|737029|735029|737036.3|735524.7|736507.8|735016.3|30
1621614730000|2021-05-21 16:32:10|737027.3|735027.3|736504.6|735504.6|737043.1|735515.3|736503|735003.6|26
1621614740000|2021-05-21 16:32:20|736504.2|735504.2|737008.2|735008.2|737011.6|735504.7|736504.2|735006.1|21
1621614750000|2021-05-21 16:32:30|737009.3|735009.3|736976.8|734976.8|737010.3|735010.3|736973.2|734973.2|25
1621614760000|2021-05-21 16:32:40|736977.4|734977.4|736475.6|735475.6|736987.8|735480.9|736470.5|734971.1|26
1621614770000|2021-05-21 16:32:50|736481.1|735481.1|736987.1|734987.1|736988|735486.6|736465.1|734974.1|21
1621614780000|2021-05-21 16:33:00|736987|734987|736986.3|734986.3|736992.1|735484.8|736480.9|734983|17
1621614790000|2021-05-21 16:33:10|736986.7|734986.7|736982.8|734982.8|736998.1|735494|736479.6|734981.8|21
1621614800000|2021-05-21 16:33:20|736466.7|735466.7|736481.8|735481.8|736483.2|735483.2|736462.3|735462.3|25
1621614810000|2021-05-21 16:33:30|736481.2|735481.2|736985.5|734985.5|736986.9|735487.8|736466.8|734983|25
1621614820000|2021-05-21 16:33:40|736984.3|734984.3|736985.7|734985.7|736987.8|734987.8|736978.2|734978.2|16
1621614830000|2021-05-21 16:33:50|736983.3|734983.3|736488|735488|736983.7|735488|736477.5|734982|11
1621614840000|2021-05-21 16:34:00|736486.9|735486.9|736993.8|734993.8|736993.8|735489.4|736479.4|734991.4|10
1621614850000|2021-05-21 16:34:10|736994.3|734994.3|736990.2|734990.2|736994.3|734994.3|736990.2|734990.2|11
1621614860000|2021-05-21 16:34:20|736989.7|734989.7|736489.9|735489.9|736992.5|735501.3|736482.5|734989.1|17
1621614870000|2021-05-21 16:34:30|736488.9|735488.9|737010.5|735010.5|737010.5|735490.4|736488.9|734999.2|11
1621614880000|2021-05-21 16:34:40|737009.4|735009.4|736495.8|735495.8|737011.7|735496.2|736495.8|734994.7|8
1621614890000|2021-05-21 16:34:50|736496.2|735496.2|736491.6|735491.6|736496.2|735496.2|736491.6|735491.6|10
1621614900000|2021-05-21 16:35:00|736988.8|734988.8|736992.1|734992.1|737004.7|735004.7|736987.5|734987.5|18
1621614910000|2021-05-21 16:35:10|736991.3|734991.3|737012.4|735012.4|737012.4|735012.4|736987.5|734987.5|14
1621614920000|2021-05-21 16:35:20|736992.5|734992.5|736481|735481|737026.3|735481|736481|734987.7|16
1621614930000|2021-05-21 16:35:30|736502.9|735502.9|736996|734996|737008.3|735511.6|736489.4|734996|15
1621614940000|2021-05-21 16:35:40|736995.8|734995.8|737014.8|735014.8|737016.7|735016.7|736995.8|734995.8|9
1621614950000|2021-05-21 16:35:50|737013.8|735013.8|736985.2|734985.2|737013.8|735491.6|736489.6|734985.2|10
1621614960000|2021-05-21 16:36:00|736484.3|735484.3|736998.4|734998.4|737008.6|735495.8|736484.3|734994.7|21
1621614970000|2021-05-21 16:36:10|736997.1|734997.1|736468.4|735468.4|736999.2|735468.4|736468.4|734968|17
1621614980000|2021-05-21 16:36:20|736465.3|735465.3|736475.1|735475.1|736477.1|735477.1|736464.9|735464.9|11
1621614990000|2021-05-21 16:36:30|736475|735475|736467.3|735467.3|736475|735475|736466.6|735466.6|18
1621615000000|2021-05-21 16:36:40|736466.2|735466.2|736458.1|735458.1|736474|735474|736458.1|735458.1|20
1621615010000|2021-05-21 16:36:50|736464.2|735464.2|736481|735481|736481|735481|736458.1|735458.1|17
1621615020000|2021-05-21 16:37:00|736480.6|735480.6|736990.4|734990.4|736990.6|735480.6|736480.6|734980.5|17
1621615030000|2021-05-21 16:37:10|736989.7|734989.7|736994.5|734994.5|737009|735009|736989.1|734989.1|15
1621615040000|2021-05-21 16:37:20|736991.5|734991.5|736513.7|735513.7|737004.4|735516.4|736494|734991.5|19
1621615050000|2021-05-21 16:37:30|736515.5|735515.5|736575.4|735575.4|737013.6|735575.7|736515.5|735010.8|23
1621615060000|2021-05-21 16:37:40|736574.3|735574.3|736576.1|735576.1|736576.1|735576.1|736572.6|735572.6|15
1621615070000|2021-05-21 16:37:50|736577|735577|736578.8|735578.8|736579|735579|736576|735576|11
1621615080000|2021-05-21 16:38:00|736574.5|735574.5|736554.7|735554.7|736574.5|735574.5|736550.5|735550.5|25
1621615090000|2021-05-21 16:38:10|736554.8|735554.8|737045.3|735045.3|737045.3|735563|736537.4|735035|11
1621615100000|2021-05-21 16:38:20|737044.8|735044.8|737052.6|735052.6|737053|735053|737037.3|735037.3|13
1621615110000|2021-05-21 16:38:30|737053|735053|736554.1|735554.1|737053|735571|736548.5|735052.2|19
1621615120000|2021-05-21 16:38:40|736554.6|735554.6|736549.9|735549.9|736554.6|735554.6|736536.4|735536.4|20
1621615130000|2021-05-21 16:38:50|736550.3|735550.3|736550.8|735550.8|736555|735555|736550.3|735550.3|17
1621615140000|2021-05-21 16:39:00|736551.2|735551.2|736551.6|735551.6|736556.3|735556.3|736550.1|735550.1|14
1621615150000|2021-05-21 16:39:10|736550.9|735550.9|737041.7|735041.7|737042.6|735550.9|736541.5|735040.4|14
1621615160000|2021-05-21 16:39:20|737037.5|735037.5|736546.4|735546.4|737037.9|735546.4|736546.4|735031.1|16
1621615170000|2021-05-21 16:39:30|736548.5|735548.5|736548.5|735548.5|736551.3|735551.3|736545.1|735545.1|15
1621615180000|2021-05-21 16:39:40|736549.1|735549.1|737036|735036|737050.7|735549.1|736549|735036|22
1621615190000|2021-05-21 16:39:50|737036.2|735036.2|737029|735029|737045.3|735530.6|736525.1|735026|17
1621615200000|2021-05-21 16:40:00|737027.4|735027.4|736497.5|735497.5|737032.4|735550|736492.4|735026.3|26
1621615210000|2021-05-21 16:40:10|736496.5|735496.5|736996.2|734996.2|737000.1|735496.5|736496.5|734991.4|13
1621615220000|2021-05-21 16:40:20|736991.8|734991.8|736986.9|734986.9|737001.3|735486|736486|734986.3|29
1621615230000|2021-05-21 16:40:30|736986.3|734986.3|736491.4|735491.4|736986.3|735491.4|736475.6|734985.3|25
1621615240000|2021-05-21 16:40:40|736486.9|735486.9|736455.9|735455.9|736988.6|735491.9|736455.9|734983.3|16
1621615250000|2021-05-21 16:40:50|736457.5|735457.5|736452.7|735452.7|736462.5|735462.5|736446|735446|20
1621615260000|2021-05-21 16:41:00|736451.4|735451.4|736448|735448|736451.4|735451.4|736447.5|735447.5|14
1621615270000|2021-05-21 16:41:10|736451.4|735451.4|736451.3|735451.3|736452.3|735452.3|736450.4|735450.4|10
1621615280000|2021-05-21 16:41:20|736453.3|735453.3|736448.1|735448.1|736466|735466|736444.2|735444.2|11
1621615290000|2021-05-21 16:41:30|736449.5|735449.5|736445.8|735445.8|736462.4|735462.4|736445.8|735445.8|14
1621615300000|2021-05-21 16:41:40|736442.4|735442.4|736460.7|735460.7|736461.4|735461.4|736436.5|735436.5|14
1621615310000|2021-05-21 16:41:50|736459.2|735459.2|736843.5|734843.5|736843.5|735459.2|736348|734834.9|18
1621615320000|2021-05-21 16:42:00|736845.3|734845.3|736354.2|735354.2|736866.5|735356|736322.9|734826.4|24
1621615330000|2021-05-21 16:42:10|736352.9|735352.9|736842.7|734842.7|736842.7|735354.1|736337.2|734836.7|20
1621615340000|2021-05-21 16:42:20|736839.2|734839.2|736344.1|735344.1|736857.1|735345|736340.2|734838.8|19
1621615350000|2021-05-21 16:42:30|736343.3|735343.3|736847.6|734847.6|736847.7|735345.4|736342.1|734847.6|11
1621615360000|2021-05-21 16:42:40|736847.2|734847.2|736853.5|734853.5|736853.5|734853.5|736845.7|734845.7|15
1621615370000|2021-05-21 16:42:50|736854|734854|736858.3|734858.3|736866.7|735355.3|736355.3|734854|17
1621615380000|2021-05-21 16:43:00|736858|734858|736443.5|735443.5|736886.5|735448.7|736363|734858|22
1621615390000|2021-05-21 16:43:10|736439.3|735439.3|736445.2|735445.2|736451|735451|736436.3|735436.3|17
1621615400000|2021-05-21 16:43:20|736446.4|735446.4|736463.5|735463.5|736492.7|735492.7|736446.4|735446.4|17
1621615410000|2021-05-21 16:43:30|736469|735469|736466.7|735466.7|736970.6|735471.6|736460.4|734956.8|17
1621615420000|2021-05-21 16:43:40|736469.3|735469.3|736468.6|735468.6|736469.7|735469.7|736464.7|735464.7|16
1621615430000|2021-05-21 16:43:50|736467.5|735467.5|736493.5|735493.5|736493.5|735493.5|736459.1|735459.1|16
1621615440000|2021-05-21 16:44:00|736491.5|735491.5|736524.5|735524.5|736524.5|735524.5|736491.5|735491.5|18
1621615450000|2021-05-21 16:44:10|736524.8|735524.8|736537.7|735537.7|737014|735546|736496.2|735002.6|26
1621615460000|2021-05-21 16:44:20|736537.1|735537.1|736527|735527|736537.1|735537.1|736526.3|735526.3|13
1621615470000|2021-05-21 16:44:30|736527.9|735527.9|736513.7|735513.7|736536.1|735536.1|736513.7|735513.7|14
1621615480000|2021-05-21 16:44:40|736513.6|735513.6|736525|735525|736541.9|735541.9|736513.6|735513.6|19
1621615490000|2021-05-21 16:44:50|736527.4|735527.4|736523.3|735523.3|736527.4|735527.4|736514.9|735514.9|20
1621615500000|2021-05-21 16:45:00|736525|735525|736546.5|735546.5|736546.5|735546.5|736524.2|735524.2|18
1621615510000|2021-05-21 16:45:10|736547|735547|736540.5|735540.5|736557.7|735557.7|736538|735538|19
1621615520000|2021-05-21 16:45:20|736541.2|735541.2|736553.2|735553.2|736559|735559|736541.2|735541.2|13
1621615530000|2021-05-21 16:45:30|736556.7|735556.7|736569|735569|736580|735580|736538.1|735538.1|18
1621615540000|2021-05-21 16:45:40|736569.4|735569.4|736544.6|735544.6|736569.4|735569.4|736535.4|735535.4|19
1621615550000|2021-05-21 16:45:50|736543.5|735543.5|736576.4|735576.4|736576.4|735576.4|736543.5|735543.5|18
1621615560000|2021-05-21 16:46:00|736576.2|735576.2|736571.4|735571.4|736576.4|735576.4|736566.5|735566.5|14
1621615570000|2021-05-21 16:46:10|736573.6|735573.6|736666.4|735666.4|736680.6|735680.6|736569.5|735569.5|24
1621615580000|2021-05-21 16:46:20|736667.7|735667.7|736651.4|735651.4|737142.6|735668.3|736610.8|735107.2|29
1621615590000|2021-05-21 16:46:30|736650|735650|737150.7|735150.7|737157.4|735659|736650|735147.2|37
1621615600000|2021-05-21 16:46:40|737152.9|735152.9|736677.8|735677.8|737161.2|735677.8|736652.4|735151.1|33
1621615610000|2021-05-21 16:46:50|736680|735680|736706.5|735706.5|736706.5|735706.5|736670.6|735670.6|17
1621615620000|2021-05-21 16:47:00|736711|735711|736695.4|735695.4|736711|735711|736686.4|735686.4|23
1621615630000|2021-05-21 16:47:10|736687.9|735687.9|736692.3|735692.3|736692.3|735692.3|736679.8|735679.8|20
1621615640000|2021-05-21 16:47:20|736706|735706|736708.4|735708.4|736709|735709|736701.7|735701.7|17
1621615650000|2021-05-21 16:47:30|736708|735708|736701.9|735701.9|736708.1|735708.1|736690.9|735690.9|20
1621615660000|2021-05-21 16:47:40|736701.1|735701.1|736712.4|735712.4|736720.4|735720.4|736682.9|735682.9|13
1621615670000|2021-05-21 16:47:50|736715.4|735715.4|736728|735728|736776.4|735776.4|736713|735713|27
1621615680000|2021-05-21 16:48:00|736724.9|735724.9|736684.2|735684.2|736752.9|735752.9|736684.2|735684.2|25
1621615690000|2021-05-21 16:48:10|736696.5|735696.5|736714.9|735714.9|736718.3|735718.3|736683.9|735683.9|33
1621615700000|2021-05-21 16:48:20|736717|735717|736711|735711|736717|735717|736676|735676|21
1621615710000|2021-05-21 16:48:30|736704.7|735704.7|736726.4|735726.4|736732.5|735732.5|736704.7|735704.7|15
1621615720000|2021-05-21 16:48:40|736726.5|735726.5|736740.6|735740.6|736740.6|735740.6|736725.8|735725.8|17
1621615730000|2021-05-21 16:48:50|736741|735741|736726.2|735726.2|736742.6|735742.6|736725|735725|22
1621615740000|2021-05-21 16:49:00|736726.7|735726.7|736724|735724|736726.7|735726.7|736723.5|735723.5|14
1621615750000|2021-05-21 16:49:10|736722|735722|736728.4|735728.4|736728.4|735728.4|736721.7|735721.7|13
1621615760000|2021-05-21 16:49:20|736725.5|735725.5|737183.9|735183.9|737190.9|735725.5|736721.8|735172.9|15
1621615770000|2021-05-21 16:49:30|737175.3|735175.3|736680.4|735680.4|737186.8|735693.2|736680.4|735175|17
1621615780000|2021-05-21 16:49:40|736617.9|735617.9|736622.8|735622.8|737138.3|735634.7|736595.6|735128.4|24
1621615790000|2021-05-21 16:49:50|736623.4|735623.4|737100.7|735100.7|737117.3|735643.3|736592.6|735087.1|30
1621615800000|2021-05-21 16:50:00|737115.4|735115.4|736631.9|735631.9|737154|735648.7|736624.6|735115.4|21
1621615810000|2021-05-21 16:50:10|736631.1|735631.1|737169.8|735169.8|737174.9|735670.3|736631.1|735135.6|27
1621615820000|2021-05-21 16:50:20|737170.7|735170.7|736679.9|735679.9|737173.8|735689.2|736678.9|735166.4|18
1621615830000|2021-05-21 16:50:30|736679.8|735679.8|736717|735717|737183.3|735724|736679.6|735181.9|28
1621615840000|2021-05-21 16:50:40|736717.1|735717.1|736716.3|735716.3|737218.6|735719.8|736691.7|735194.4|27
1621615850000|2021-05-21 16:50:50|736715.4|735715.4|736716.5|735716.5|736721.9|735721.9|736710|735710|28
1621615860000|2021-05-21 16:51:00|736720.8|735720.8|736728.5|735728.5|736729|735729|736714.3|735714.3|22
1621615870000|2021-05-21 16:51:10|736718.2|735718.2|736719.8|735719.8|736741.5|735741.5|736718|735718|17
1621615880000|2021-05-21 16:51:20|736716.8|735716.8|736718.6|735718.6|736724.3|735724.3|736714.6|735714.6|17
1621615890000|2021-05-21 16:51:30|736719.6|735719.6|737221.1|735221.1|737229.3|735745|736717.9|735219.9|21
1621615900000|2021-05-21 16:51:40|737223.3|735223.3|736756.3|735756.3|737223.6|735760.1|736741.6|735214.7|23
1621615910000|2021-05-21 16:51:50|736756.6|735756.6|737245|735245|737246.5|735762.2|736736.2|735245|16
1621615920000|2021-05-21 16:52:00|737241.6|735241.6|736736.1|735736.1|737244.2|735760.8|736736.1|735241.6|23
1621615930000|2021-05-21 16:52:10|736735.4|735735.4|736741.8|735741.8|736752.6|735752.6|736735.4|735735.4|15
1621615940000|2021-05-21 16:52:20|736707.6|735707.6|736716|735716|737213.1|735718.8|736707.6|735212.5|15
1621615950000|2021-05-21 16:52:30|736714.3|735714.3|736640.1|735640.1|737157.7|735714.3|736636.8|735146.6|18
1621615960000|2021-05-21 16:52:40|736642.6|735642.6|736647.8|735647.8|737141.3|735649.2|736633.5|735139|17
1621615970000|2021-05-21 16:52:50|736648.8|735648.8|736631.7|735631.7|736648.8|735648.8|736622.3|735622.3|13
1621615980000|2021-05-21 16:53:00|736623.5|735623.5|736714.6|735714.6|736726.7|735726.7|736623.5|735623.5|25
1621615990000|2021-05-21 16:53:10|736716|735716|736716.9|735716.9|736722.1|735722.1|736712.3|735712.3|18
1621616000000|2021-05-21 16:53:20|736717.8|735717.8|737219.1|735219.1|737224|735731.7|736717.8|735217.3|25
1621616010000|2021-05-21 16:53:30|737218.7|735218.7|736772.1|735772.1|737225.1|735772.1|736756.9|735218.7|16
1621616020000|2021-05-21 16:53:40|736777.6|735777.6|736766.2|735766.2|736777.6|735777.6|736756.4|735756.4|25
1621616030000|2021-05-21 16:53:50|736765|735765|736760.6|735760.6|736765.4|735765.4|736759.4|735759.4|25
1621616040000|2021-05-21 16:54:00|736759.8|735759.8|736756.7|735756.7|736767.7|735767.7|736754.7|735754.7|23
1621616050000|2021-05-21 16:54:10|736752.3|735752.3|736737.2|735737.2|736756.2|735756.2|736737.2|735737.2|17
1621616060000|2021-05-21 16:54:20|736739.1|735739.1|736748.3|735748.3|736748.3|735748.3|736733.7|735733.7|12
1621616070000|2021-05-21 16:54:30|736742.9|735742.9|736751.3|735751.3|736751.7|735751.7|736740.4|735740.4|18
1621616080000|2021-05-21 16:54:40|736749.3|735749.3|736751.5|735751.5|736756.5|735756.5|736730.9|735730.9|22
1621616090000|2021-05-21 16:54:50|736751.9|735751.9|736757.3|735757.3|736758.1|735758.1|736744.9|735744.9|25
1621616100000|2021-05-21 16:55:00|736758.9|735758.9|736745.9|735745.9|737338|735835.8|736736.3|735317.2|32
1621616110000|2021-05-21 16:55:10|736755.5|735755.5|736732.7|735732.7|737294.5|735791.8|736717.2|735250.8|37
1621616120000|2021-05-21 16:55:20|736740.3|735740.3|736683.4|735683.4|736752|735752|736683.4|735683.4|28
1621616130000|2021-05-21 16:55:30|736683.7|735683.7|736693.8|735693.8|736696.2|735696.2|736682.7|735682.7|24
1621616140000|2021-05-21 16:55:40|736680|735680|736638.6|735638.6|737144.9|735680|736627.5|735136.8|30
1621616150000|2021-05-21 16:55:50|736640.5|735640.5|737125.1|735125.1|737125.1|735658.5|736630.7|735117.8|24
1621616160000|2021-05-21 16:56:00|737121.3|735121.3|736684.3|735684.3|737142.4|735689.2|736611.8|735121.3|31
1621616170000|2021-05-21 16:56:10|736670.1|735670.1|736739.7|735739.7|736740.2|735740.2|736670.1|735670.1|32
1621616180000|2021-05-21 16:56:20|736735.3|735735.3|736740.2|735740.2|736741.9|735741.9|736728.6|735728.6|24
1621616190000|2021-05-21 16:56:30|736744.2|735744.2|737312.7|735312.7|737330|735878.9|736739.8|735307.2|30
1621616200000|2021-05-21 16:56:40|737314.1|735314.1|736769.5|735769.5|737314.1|735805.4|736769.5|735251.3|35
1621616210000|2021-05-21 16:56:50|736763.7|735763.7|736734.6|735734.6|737241.3|735771|736729.8|735241.3|12
1621616220000|2021-05-21 16:57:00|736732.8|735732.8|736716.2|735716.2|736739.5|735739.5|736705.5|735705.5|24
1621616230000|2021-05-21 16:57:10|736719.9|735719.9|736711.5|735711.5|736719.9|735719.9|736696.7|735696.7|25
1621616240000|2021-05-21 16:57:20|736713.1|735713.1|736705.4|735705.4|737214.8|735722.3|736702.4|735214.8|22
1621616250000|2021-05-21 16:57:30|736716.1|735716.1|736713.8|735713.8|736716.1|735716.1|736690.1|735690.1|19
1621616260000|2021-05-21 16:57:40|736712.7|735712.7|736697|735697|736713|735713|736693|735693|21
1621616270000|2021-05-21 16:57:50|736704.6|735704.6|736717.8|735717.8|736726.3|735726.3|736698.3|735698.3|22
1621616280000|2021-05-21 16:58:00|736718.8|735718.8|736716.8|735716.8|736722.5|735722.5|736710.7|735710.7|23
1621616290000|2021-05-21 16:58:10|736728.1|735728.1|736736.8|735736.8|736736.8|735736.8|736724.3|735724.3|20
1621616300000|2021-05-21 16:58:20|736736.3|735736.3|736728.1|735728.1|736736.3|735736.3|736727.7|735727.7|25
1621616310000|2021-05-21 16:58:30|736727.8|735727.8|736713.7|735713.7|736728.3|735728.3|736712.8|735712.8|19
1621616320000|2021-05-21 16:58:40|736712.5|735712.5|737193.3|735193.3|737193.3|735725.8|736693.6|735193.3|19
1621616330000|2021-05-21 16:58:50|737173.8|735173.8|736599.6|735599.6|737197.1|735671.4|736581.4|735086|29
1621836060000|2021-05-24 06:01:00|736696.4|734696.4|736689.5|734689.5|736699|734699|736686.4|734686.4|15
1621836070000|2021-05-24 06:01:10|736688|734688|736628.2|734628.2|736688|734688|736628.2|734628.2|14
1621836080000|2021-05-24 06:01:20|736614.3|734614.3|736680.7|734680.7|736696.9|734696.9|736607.9|734607.9|31
1621836090000|2021-05-24 06:01:30|736651|734651|736662.8|734662.8|736687.1|734687.1|736651|734651|17
1621836100000|2021-05-24 06:01:40|736642.4|734642.4|736629.6|734629.6|736646.1|734646.1|736621.6|734621.6|17
1621836110000|2021-05-24 06:01:50|736632.5|734632.5|736625.6|734625.6|736662.3|734662.3|736610.8|734610.8|26
1621836120000|2021-05-24 06:02:00|736641.2|734641.2|736570.7|734570.7|736642.1|734642.1|736570.7|734570.7|25
1621836130000|2021-05-24 06:02:10|736570.1|734570.1|736575.8|734575.8|736588.5|735040.8|736040.8|734555.4|23
1621836140000|2021-05-24 06:02:20|736577.2|734577.2|736013.2|735013.2|736577.9|735042.7|736013.2|734572.7|11
1621836150000|2021-05-24 06:02:30|736542.4|734542.4|736539.5|734539.5|736551|734551|736535|734535|17
1621836160000|2021-05-24 06:02:40|736539.1|734539.1|736546.6|734546.6|736549|734549|736537.1|734537.1|11
1621836170000|2021-05-24 06:02:50|736545.7|734545.7|736538.5|734538.5|736545.7|734545.7|736532.1|734532.1|13
1621836180000|2021-05-24 06:03:00|736525.9|734525.9|736618|734618|736625.9|734625.9|736501.5|734501.5|17
1621836190000|2021-05-24 06:03:10|736689.2|734689.2|736572.8|734572.8|736689.3|734689.3|736555.1|734555.1|10
1621836200000|2021-05-24 06:03:20|736573|734573|736624.9|734624.9|736686.9|734686.9|736573|734573|18
1621836210000|2021-05-24 06:03:30|736631.3|734631.3|736621.7|734621.7|736654|734654|736610.2|734610.2|22
1621836220000|2021-05-24 06:03:40|736618.4|734618.4|736624.3|734624.3|736634.4|734634.4|736618.4|734618.4|16
1621836230000|2021-05-24 06:03:50|736622.7|734622.7|736624.4|734624.4|736635.2|734635.2|736621.9|734621.9|18
1621836240000|2021-05-24 06:04:00|736628.8|734628.8|736629.5|734629.5|736629.5|734629.5|736623.2|734623.2|18
1621836250000|2021-05-24 06:04:10|736629.3|734629.3|736569.7|734569.7|736631.1|734631.1|736559.6|734559.6|21
1621836260000|2021-05-24 06:04:20|736569.8|734569.8|736518.6|734518.6|736572|735041.4|736037.7|734483.8|14
1621836270000|2021-05-24 06:04:30|736455.5|734455.5|736332.5|734332.5|736455.5|734455.5|736258.3|734258.3|32
1621836280000|2021-05-24 06:04:40|736334.5|734334.5|736306.4|734306.4|736358.5|734358.5|736297.4|734297.4|26
1621836290000|2021-05-24 06:04:50|736311.1|734311.1|736354|734354|736354|734354|736299.4|734299.4|24
1621836300000|2021-05-24 06:05:00|736357.9|734357.9|736613.4|734613.4|736677.2|734677.2|736357.9|734357.9|26
1621836310000|2021-05-24 06:05:10|736615.3|734615.3|736560.4|734560.4|736620.7|734620.7|736559.3|734559.3|28
1621836320000|2021-05-24 06:05:20|736562.7|734562.7|736559.1|734559.1|736562.7|734562.7|736556.6|734556.6|8
1621836330000|2021-05-24 06:05:30|736561.1|734561.1|736563.9|734563.9|736579|734579|736558.2|734558.2|20
1621836340000|2021-05-24 06:05:40|736566.7|734566.7|736580.1|734580.1|736591.7|735093.5|736093.5|734560.7|17
1621836350000|2021-05-24 06:05:50|736586|734586|736653.1|734653.1|736671.4|734671.4|736567.6|734567.6|16
1621836360000|2021-05-24 06:06:00|736648.4|734648.4|736631.1|734631.1|736648.4|734648.4|736591.9|734591.9|22
1621836370000|2021-05-24 06:06:10|736620.6|734620.6|736619.9|734619.9|736631.4|734631.4|736606.8|734606.8|19
1621836380000|2021-05-24 06:06:20|736619.6|734619.6|736618.4|734618.4|736619.9|734619.9|736602.8|734602.8|19
1621836390000|2021-05-24 06:06:30|736640.5|734640.5|736635.4|734635.4|736644.9|734644.9|736603.7|734603.7|26
1621836400000|2021-05-24 06:06:40|736637.7|734637.7|736622.2|734622.2|736637.7|734637.7|736622.2|734622.2|16
1621836410000|2021-05-24 06:06:50|736621.4|734621.4|736608|734608|736622.4|734622.4|736599.4|734599.4|13
1621836420000|2021-05-24 06:07:00|736606.8|734606.8|736598.6|734598.6|736617.3|734617.3|736598.4|734598.4|22
1621836430000|2021-05-24 06:07:10|736598.1|734598.1|736597.1|734597.1|736598.4|734598.4|736591.3|734591.3|23
1621836440000|2021-05-24 06:07:20|736598.4|734598.4|736586.1|734586.1|736598.4|734598.4|736578.9|734578.9|13
1621836450000|2021-05-24 06:07:30|736588.1|734588.1|736579.4|734579.4|736588.8|734588.8|736579.4|734579.4|10
1621836460000|2021-05-24 06:07:40|736582.1|734582.1|736599.3|734599.3|736621.9|734621.9|736582.1|734582.1|19
1621836470000|2021-05-24 06:07:50|736598|734598|736567.5|734567.5|736618.1|734618.1|736558.3|734558.3|12
1621836480000|2021-05-24 06:08:00|736567.2|734567.2|736562.8|734562.8|736579.9|734579.9|736556.8|734556.8|18
1621836490000|2021-05-24 06:08:10|736561.3|734561.3|736571.8|734571.8|736584.7|734584.7|736557.3|734557.3|19
1621836500000|2021-05-24 06:08:20|736572.2|734572.2|736583.6|734583.6|736596.7|734596.7|736572.2|734572.2|17
1621836510000|2021-05-24 06:08:30|736584.2|734584.2|736579.6|734579.6|736584.2|734584.2|736573.5|734573.5|10
1621836520000|2021-05-24 06:08:40|736582.3|734582.3|736565.1|734565.1|736595.4|734595.4|736557.6|734557.6|19
1621836530000|2021-05-24 06:08:50|736584.8|734584.8|736579.7|734579.7|736632.7|734632.7|736567|734567|26
1621836540000|2021-05-24 06:09:00|736569.6|734569.6|736598.8|734598.8|736605.6|734605.6|736569.6|734569.6|19
1621836550000|2021-05-24 06:09:10|736599|734599|736600.2|734600.2|736600.2|734600.2|736592.4|734592.4|11
1621836560000|2021-05-24 06:09:20|736589.3|734589.3|736562.7|734562.7|736589.3|734589.3|736561.3|734561.3|20
1621836570000|2021-05-24 06:09:30|736564.7|734564.7|736558.5|734558.5|736567.5|734567.5|736558.5|734558.5|9
1621836580000|2021-05-24 06:09:40|736562.9|734562.9|736559.6|734559.6|736566.7|734566.7|736559.6|734559.6|14
1621836590000|2021-05-24 06:09:50|736563.1|734563.1|736523.4|734523.4|736585.3|734585.3|736509.1|734509.1|18
1621836600000|2021-05-24 06:10:00|736524.1|734524.1|736547.4|734547.4|736570.6|734570.6|736524.1|734524.1|20
1621836610000|2021-05-24 06:10:10|736542.6|734542.6|736521.7|734521.7|736544.1|734544.1|736509|734509|20
1621836620000|2021-05-24 06:10:20|736523.2|734523.2|736583|734583|736587.5|734587.5|736519|734519|15
1621836630000|2021-05-24 06:10:30|736578.1|734578.1|736598.2|734598.2|736622.8|734622.8|736559.4|734559.4|26
1621836640000|2021-05-24 06:10:40|736602.4|734602.4|736596.1|734596.1|736613.1|734613.1|736596.1|734596.1|8
1621836650000|2021-05-24 06:10:50|736595.6|734595.6|736601.5|734601.5|736604|734604|736595.2|734595.2|15
1621836660000|2021-05-24 06:11:00|736599.6|734599.6|736587.2|734587.2|736605.8|734605.8|736579.7|734579.7|21
1621836670000|2021-05-24 06:11:10|736581.4|734581.4|736591.1|734591.1|736613.4|734613.4|736575.7|734575.7|12
1621836680000|2021-05-24 06:11:20|736592.1|734592.1|736646.8|734646.8|736646.8|734646.8|736587.7|734587.7|14
1621836690000|2021-05-24 06:11:30|736650.3|734650.3|736593.8|734593.8|736650.3|734650.3|736570.2|734570.2|11
1621836700000|2021-05-24 06:11:40|736594.8|734594.8|736601.6|734601.6|736609.7|734609.7|736590.2|734590.2|8
1621836710000|2021-05-24 06:11:50|736610.3|734610.3|736648|734648|736695.5|734695.5|736599.1|734599.1|19
1621836720000|2021-05-24 06:12:00|736717.1|734717.1|736730.8|734730.8|736751.2|734751.2|736632|734632|18
1621836730000|2021-05-24 06:12:10|736734.2|734734.2|736730.7|734730.7|736734.2|734734.2|736727.2|734727.2|15
1621836740000|2021-05-24 06:12:20|736729|734729|736897.6|734897.6|736925.4|734925.4|736729|734729|23
1621836750000|2021-05-24 06:12:30|736898.8|734898.8|736890.7|734890.7|736907.3|734907.3|736886.4|734886.4|18
1621836760000|2021-05-24 06:12:40|736891.1|734891.1|736854|734854|736900.7|734900.7|736775.2|734775.2|22
1621836770000|2021-05-24 06:12:50|736855|734855|736797.1|734797.1|736876.7|734876.7|736790.1|734790.1|25
1621836780000|2021-05-24 06:13:00|736800.8|734800.8|736828.5|734828.5|736876.2|734876.2|736799.1|734799.1|31
1621836790000|2021-05-24 06:13:10|736829.2|734829.2|736848.6|734848.6|736882.5|734882.5|736826.2|734826.2|18
1621836800000|2021-05-24 06:13:20|736852|734852|736811.7|734811.7|736856.3|734856.3|736811.7|734811.7|23
1621836810000|2021-05-24 06:13:30|736820|734820|736869.5|734869.5|736935.8|734935.8|736671.5|734671.5|20
1621836820000|2021-05-24 06:13:40|736863.3|734863.3|736907.7|734907.7|736932|734932|736863.2|734863.2|22
1621836830000|2021-05-24 06:13:50|736898.2|734898.2|736875.6|734875.6|736933.9|734933.9|736875.2|734875.2|12
1621836840000|2021-05-24 06:14:00|736877.6|734877.6|736906.6|734906.6|736919.9|734919.9|736863.4|734863.4|26
1621836850000|2021-05-24 06:14:10|736910.7|734910.7|736900.2|734900.2|736910.7|734910.7|736885.8|734885.8|17
1621836860000|2021-05-24 06:14:20|736928.6|734928.6|736912.7|734912.7|736928.6|734928.6|736895.1|734895.1|11
1621836870000|2021-05-24 06:14:30|736909.8|734909.8|736849.6|734849.6|736909.8|734909.8|736844.5|734844.5|16
1621836880000|2021-05-24 06:14:40|736866.7|734866.7|736857|734857|736872.4|734872.4|736856.2|734856.2|13
1621836890000|2021-05-24 06:14:50|736859.2|734859.2|736858.4|734858.4|736877.7|734877.7|736858|734858|15
1621836900000|2021-05-24 06:15:00|736853.8|734853.8|736855.1|734855.1|736883.5|734883.5|736832.1|734832.1|22
1621836910000|2021-05-24 06:15:10|736855.8|734855.8|736869|734869|736880.1|734880.1|736837.6|734837.6|10
1621836920000|2021-05-24 06:15:20|736872.1|734872.1|736851.5|734851.5|736872.1|734872.1|736841|734841|11
1621836930000|2021-05-24 06:15:30|736846.6|734846.6|736859|734859|736859|734859|736839.5|734839.5|14
1621836940000|2021-05-24 06:15:40|736863.6|734863.6|736923.5|734923.5|736949.5|734949.5|736784.7|734784.7|24
1621836950000|2021-05-24 06:15:50|736920|734920|736907.1|734907.1|736922.7|734922.7|736903.3|734903.3|11
1621836960000|2021-05-24 06:16:00|736903.7|734903.7|736934.9|734934.9|736935|734935|736903.7|734903.7|9
1621836970000|2021-05-24 06:16:10|736908.9|734908.9|736911.3|734911.3|736911.3|734911.3|736896.3|734896.3|6
1621836980000|2021-05-24 06:16:20|736910.9|734910.9|736967.2|734967.2|736991.2|734991.2|736910.9|734910.9|19
1621836990000|2021-05-24 06:16:30|736941.7|734941.7|736938|734938|736956.6|734956.6|736937.8|734937.8|16
1621837000000|2021-05-24 06:16:40|736938.5|734938.5|736929.8|734929.8|736969|734969|736909|734909|21
1621837010000|2021-05-24 06:16:50|736933.7|734933.7|736964.9|734964.9|736964.9|734964.9|736930.5|734930.5|9
1621837020000|2021-05-24 06:17:00|736959.8|734959.8|736935.4|734935.4|736959.8|734959.8|736930.7|734930.7|19
1621837030000|2021-05-24 06:17:10|736949.7|734949.7|736946.8|734946.8|736992.2|734992.2|736923|734923|20
1621837040000|2021-05-24 06:17:20|736945.8|734945.8|736954.2|734954.2|736990.8|734990.8|736945.8|734945.8|17
1621837050000|2021-05-24 06:17:30|736954.9|734954.9|736876.7|734876.7|736958.2|734958.2|736846.9|734846.9|13
1621837060000|2021-05-24 06:17:40|736877.7|734877.7|736687|734687|736877.7|734877.7|736686.2|734686.2|19
1621837070000|2021-05-24 06:17:50|736686.5|734686.5|736709.2|734709.2|736733|734733|736686.5|734686.5|21
1621837080000|2021-05-24 06:18:00|736714.9|734714.9|736715.9|734715.9|736716|734716|736710.3|734710.3|11
1621837090000|2021-05-24 06:18:10|736711.3|734711.3|736749.6|734749.6|736754.1|734754.1|736711.3|734711.3|17
1621837100000|2021-05-24 06:18:20|736790.6|734790.6|736819.2|734819.2|736851.9|734851.9|736790.6|734790.6|24
1621837110000|2021-05-24 06:18:30|736826.4|734826.4|736811.1|734811.1|736830.9|734830.9|736799.7|734799.7|14
1621837120000|2021-05-24 06:18:40|736813|734813|736801|734801|736813|734813|736794.7|734794.7|15
1621837130000|2021-05-24 06:18:50|736791.2|734791.2|736790.7|734790.7|736819.1|734819.1|736751.4|734751.4|13
1621837140000|2021-05-24 06:19:00|736802.1|734802.1|736793.1|734793.1|736818.3|734818.3|736793.1|734793.1|16
1621837150000|2021-05-24 06:19:10|736804.6|734804.6|736813.7|734813.7|736813.7|734813.7|736790.8|734790.8|15
1621837160000|2021-05-24 06:19:20|736813.9|734813.9|736758.8|734758.8|736813.9|734813.9|736751|734751|20
1621837170000|2021-05-24 06:19:30|736765.2|734765.2|736761|734761|736765.9|734765.9|736757.2|734757.2|11
1621837180000|2021-05-24 06:19:40|736755.5|734755.5|736754.1|734754.1|736755.5|734755.5|736751.6|734751.6|12
1621837190000|2021-05-24 06:19:50|736758.4|734758.4|736759.4|734759.4|736782|734782|736756|734756|12
1621837200000|2021-05-24 06:20:00|736766|734766|736690.2|734690.2|736766|734766|736690|734690|22
1621837210000|2021-05-24 06:20:10|736717.6|734717.6|736694.4|734694.4|736752.2|734752.2|736688.9|734688.9|22
1621837220000|2021-05-24 06:20:20|736693.8|734693.8|736701.3|734701.3|736702.3|734702.3|736693.8|734693.8|14
1621837230000|2021-05-24 06:20:30|736715.3|734715.3|736747.4|734747.4|736764.8|734764.8|736715.3|734715.3|17
1621837240000|2021-05-24 06:20:40|736749.2|734749.2|736753.5|734753.5|736762.9|734762.9|736749.2|734749.2|12
1621837250000|2021-05-24 06:20:50|736752.5|734752.5|736738.3|734738.3|736757.4|734757.4|736738.3|734738.3|11
1621837260000|2021-05-24 06:21:00|736734.7|734734.7|736745.9|734745.9|736746.5|734746.5|736728.2|734728.2|8
1621837270000|2021-05-24 06:21:10|736747.5|734747.5|736759.4|734759.4|736779.8|734779.8|736712.9|734712.9|24
1621837280000|2021-05-24 06:21:20|736746.5|734746.5|736810.2|734810.2|736854.5|734854.5|736734|734734|19
1621837290000|2021-05-24 06:21:30|736794.4|734794.4|736796.3|734796.3|736843.3|734843.3|736789.2|734789.2|11
1621837300000|2021-05-24 06:21:40|736785.8|734785.8|736796.8|734796.8|736800|734800|736785.4|734785.4|15
1621837310000|2021-05-24 06:21:50|736797.4|734797.4|736803.6|734803.6|736803.6|734803.6|736791|734791|16
1621837320000|2021-05-24 06:22:00|736804.4|734804.4|736745.9|734745.9|736809.7|734809.7|736745.9|734745.9|26
1621837330000|2021-05-24 06:22:10|736746.1|734746.1|736733.3|734733.3|736746.1|734746.1|736711.4|734711.4|18
1621837340000|2021-05-24 06:22:20|736738.8|734738.8|736722.5|734722.5|736834.3|734834.3|736722.5|734722.5|20
1621837350000|2021-05-24 06:22:30|736745|734745|736757|734757|736844.1|734844.1|736741.5|734741.5|23
1621837360000|2021-05-24 06:22:40|736775.5|734775.5|736722.7|734722.7|736775.5|734775.5|736708.3|734708.3|28
1621837370000|2021-05-24 06:22:50|736721.7|734721.7|736745.4|734745.4|736745.4|734745.4|736716.8|734716.8|18
1621837380000|2021-05-24 06:23:00|736739.5|734739.5|736735|734735|736744.6|734744.6|736727.7|734727.7|13
1621837390000|2021-05-24 06:23:10|736729|734729|736722.6|734722.6|736762.2|734762.2|736722.1|734722.1|17
1621837400000|2021-05-24 06:23:20|736719.4|734719.4|736790.9|734790.9|736799.3|734799.3|736710.5|734710.5|15
1621837410000|2021-05-24 06:23:30|736773.7|734773.7|736750.6|734750.6|736798.5|734798.5|736738.7|734738.7|18
1621837420000|2021-05-24 06:23:40|736747.1|734747.1|736774.6|734774.6|736808.4|734808.4|736745.5|734745.5|13
1621837430000|2021-05-24 06:23:50|736823.3|734823.3|736794.8|734794.8|736902.1|734902.1|736792.2|734792.2|19
1621837440000|2021-05-24 06:24:00|736787.8|734787.8|736787.6|734787.6|736799.8|734799.8|736787|734787|19
1621837450000|2021-05-24 06:24:10|736787.1|734787.1|736794.8|734794.8|736831.4|734831.4|736782.7|734782.7|18
1621837460000|2021-05-24 06:24:20|736793.7|734793.7|736792.7|734792.7|736803.5|734803.5|736792.1|734792.1|6
1621837470000|2021-05-24 06:24:30|736791.4|734791.4|736801|734801|736803.2|734803.2|736791.4|734791.4|11
1621837480000|2021-05-24 06:24:40|736803.3|734803.3|736794.8|734794.8|736842.4|734842.4|736789.9|734789.9|16
1621837490000|2021-05-24 06:24:50|736796.5|734796.5|736842.7|734842.7|736887.3|734887.3|736796.5|734796.5|14
1621837500000|2021-05-24 06:25:00|736851.5|734851.5|736906.3|734906.3|736931.3|734931.3|736851.5|734851.5|25
1621837510000|2021-05-24 06:25:10|736912.1|734912.1|736905.7|734905.7|736914.6|734914.6|736893.7|734893.7|20
1621837520000|2021-05-24 06:25:20|736905.2|734905.2|736904|734904|736916.2|734916.2|736887.6|734887.6|27
1621837530000|2021-05-24 06:25:30|736906.9|734906.9|736913.6|734913.6|736925.8|734925.8|736903.3|734903.3|18
1621837540000|2021-05-24 06:25:40|736914.7|734914.7|736919.4|734919.4|736942.9|734942.9|736914.2|734914.2|23
1621837550000|2021-05-24 06:25:50|736917.5|734917.5|736930.5|734930.5|736937|734937|736914.3|734914.3|21
1621837560000|2021-05-24 06:26:00|736932|734932|736910.3|734910.3|736932.8|734932.8|736899.6|734899.6|21
1621837570000|2021-05-24 06:26:10|736909|734909|736914.1|734914.1|736923.4|734923.4|736893.9|734893.9|13
1621837580000|2021-05-24 06:26:20|736901.2|734901.2|736900.4|734900.4|736941.7|734941.7|736900.4|734900.4|22
1621837590000|2021-05-24 06:26:30|736901.1|734901.1|736901.2|734901.2|736911.9|734911.9|736898|734898|12
1621837600000|2021-05-24 06:26:40|736899.8|734899.8|736907.4|734907.4|736924.3|734924.3|736899.8|734899.8|17
1621837610000|2021-05-24 06:26:50|736910.1|734910.1|736925.1|734925.1|736952|734952|736908.4|734908.4|24
1621837620000|2021-05-24 06:27:00|736911|734911|736891.5|734891.5|736928.9|734928.9|736891.5|734891.5|21
1621837630000|2021-05-24 06:27:10|736922|734922|736914.3|734914.3|736930.9|734930.9|736878.7|734878.7|19
1621837640000|2021-05-24 06:27:20|736908.2|734908.2|736894.4|734894.4|736911.8|734911.8|736883.8|734883.8|20
1621837650000|2021-05-24 06:27:30|736902.4|734902.4|736900.1|734900.1|736914.8|734914.8|736895.4|734895.4|22
1621837660000|2021-05-24 06:27:40|736898.7|734898.7|736887.4|734887.4|736908.8|734908.8|736881.6|734881.6|17
1621837670000|2021-05-24 06:27:50|736889.3|734889.3|736883.9|734883.9|736889.3|734889.3|736874.6|734874.6|10
1621837680000|2021-05-24 06:28:00|736874.6|734874.6|736888.6|734888.6|736889.3|734889.3|736874.6|734874.6|7
1621837690000|2021-05-24 06:28:10|736879.9|734879.9|736877.4|734877.4|736904.3|734904.3|736877.4|734877.4|15
1621837700000|2021-05-24 06:28:20|736876.6|734876.6|736885.4|734885.4|736888.6|734888.6|736876.3|734876.3|13
1621837710000|2021-05-24 06:28:30|736889|734889|736924|734924|736931.7|734931.7|736886|734886|18
1621837720000|2021-05-24 06:28:40|736937.9|734937.9|736947.7|734947.7|736952.5|734952.5|736925.8|734925.8|13
1621837730000|2021-05-24 06:28:50|736939.1|734939.1|736941|734941|736958.7|734958.7|736918.2|734918.2|21
1621837740000|2021-05-24 06:29:00|736943.9|734943.9|736962.2|734962.2|736972.1|734972.1|736933|734933|22
1621837750000|2021-05-24 06:29:10|736964.3|734964.3|736960.6|734960.6|736968.2|734968.2|736932.1|734932.1|22
1621837760000|2021-05-24 06:29:20|736968|734968|736957|734957|736974.8|734974.8|736957|734957|16
1621837770000|2021-05-24 06:29:30|736927.5|734927.5|736960.9|734960.9|736982.4|734982.4|736927.5|734927.5|14
1621837780000|2021-05-24 06:29:40|736932.9|734932.9|736961.8|734961.8|736970|734970|736932.9|734932.9|22
1621837790000|2021-05-24 06:29:50|736962.1|734962.1|736965.2|734965.2|736968.5|734968.5|736957.6|734957.6|15
1621837800000|2021-05-24 06:30:00|736965.9|734965.9|737413.7|735413.7|737437.6|735437.6|736964.6|734964.6|38
1621837810000|2021-05-24 06:30:10|737415.8|735415.8|737408.5|735408.5|737446.5|735446.5|737369.2|735369.2|35
1621837820000|2021-05-24 06:30:20|737405.1|735405.1|737393.8|735393.8|737429.9|735429.9|737390.1|735390.1|29
1621837830000|2021-05-24 06:30:30|737395.2|735395.2|737391.8|735391.8|737399|735399|737382.5|735382.5|13
1621837840000|2021-05-24 06:30:40|737388.4|735388.4|737262.3|735262.3|737393.4|735393.4|737262.3|735262.3|23
1621837850000|2021-05-24 06:30:50|737264.5|735264.5|737260|735260|737273.8|735273.8|737250.8|735250.8|24
1621837860000|2021-05-24 06:31:00|737263.3|735263.3|737226.9|735226.9|737266.4|735266.4|737165.7|735165.7|33
1621837870000|2021-05-24 06:31:10|737226.2|735226.2|737299|735299|737322.5|735322.5|737222.3|735222.3|28
1621837880000|2021-05-24 06:31:20|737285.3|735285.3|737411.3|735411.3|737443.5|735443.5|737285.3|735285.3|23
1621837890000|2021-05-24 06:31:30|737409.2|735409.2|737393.2|735393.2|737437.6|735437.6|737393.2|735393.2|23
1621837900000|2021-05-24 06:31:40|737391.1|735391.1|737311.5|735311.5|737396|735396|737298.5|735298.5|25
1621837910000|2021-05-24 06:31:50|737328.1|735328.1|737311|735311|737370.2|735370.2|737298|735298|26
1621837920000|2021-05-24 06:32:00|737319.5|735319.5|737375.1|735375.1|737392.5|735392.5|737301|735301|31
1621837930000|2021-05-24 06:32:10|737371.4|735371.4|737366|735366|737371.6|735371.6|737352.1|735352.1|21
1621837940000|2021-05-24 06:32:20|737367.1|735367.1|737358.9|735358.9|737367.1|735367.1|737358.8|735358.8|18
1621837950000|2021-05-24 06:32:30|737359.8|735359.8|737335.3|735335.3|737361.3|735361.3|737326.8|735326.8|26
1621837960000|2021-05-24 06:32:40|737349.4|735349.4|737334.5|735334.5|737349.4|735349.4|737330.6|735330.6|15
1621837970000|2021-05-24 06:32:50|737344.8|735344.8|737265|735265|737344.8|735344.8|737245.8|735245.8|21
1621837980000|2021-05-24 06:33:00|737261.4|735261.4|737190.6|735190.6|737268.1|735268.1|737190.6|735190.6|32
1621837990000|2021-05-24 06:33:10|737207.2|735207.2|737181.2|735181.2|737221.3|735221.3|737181.2|735181.2|30
1621838000000|2021-05-24 06:33:20|737181|735181|737165.4|735165.4|737182|735182|737154.3|735154.3|30
1621838010000|2021-05-24 06:33:30|737155.3|735155.3|737163.6|735163.6|737163.6|735589.7|736589.7|735056|29
1621838020000|2021-05-24 06:33:40|737161.8|735161.8|737169.5|735169.5|737170.5|735170.5|737121.3|735121.3|25
1621838030000|2021-05-24 06:33:50|737164.6|735164.6|737148.7|735148.7|737167|735167|737140.4|735140.4|21
1621838040000|2021-05-24 06:34:00|737150.1|735150.1|737155.8|735155.8|737172.5|735172.5|737144.9|735144.9|24
1621838050000|2021-05-24 06:34:10|737157.2|735157.2|737155.3|735155.3|737170.1|735170.1|737150.8|735150.8|19
1621838060000|2021-05-24 06:34:20|737154.8|735154.8|737119.6|735119.6|737161.7|735161.7|737105.8|735105.8|26
1621838070000|2021-05-24 06:34:30|737111.8|735111.8|737119.4|735119.4|737124.4|735124.4|737106.5|735106.5|17
1621838080000|2021-05-24 06:34:40|737117.8|735117.8|737106.1|735106.1|737139.2|735139.2|737105|735105|21
1621838090000|2021-05-24 06:34:50|737122.7|735122.7|737157|735157|737157.8|735157.8|737104.8|735104.8|22
1621838100000|2021-05-24 06:35:00|737151.6|735151.6|737228.5|735228.5|737237|735237|737142.1|735142.1|26
1621838110000|2021-05-24 06:35:10|737235|735235|737230.7|735230.7|737243.1|735243.1|737202.7|735202.7|20
1621838120000|2021-05-24 06:35:20|737231.6|735231.6|737225.2|735225.2|737241.8|735241.8|737220.3|735220.3|20
1621838130000|2021-05-24 06:35:30|737230.8|735230.8|737228.1|735228.1|737244.8|735244.8|737221.6|735221.6|19
1621838140000|2021-05-24 06:35:40|737225.6|735225.6|737223|735223|737230.4|735230.4|737208.5|735208.5|15
1621838150000|2021-05-24 06:35:50|737228.5|735228.5|737225.7|735225.7|737240.9|735240.9|737225.1|735225.1|10
1621838160000|2021-05-24 06:36:00|737222.7|735222.7|737216.6|735216.6|737239.3|735239.3|737201.3|735201.3|27
1621838170000|2021-05-24 06:36:10|737215.8|735215.8|737176.1|735176.1|737218.4|735218.4|737176.1|735176.1|18
1621838180000|2021-05-24 06:36:20|737177.8|735177.8|737104.1|735104.1|737179.2|735179.2|737104.1|735104.1|30
1621838190000|2021-05-24 06:36:30|737094|735094|737091.3|735091.3|737106.1|735106.1|737089.8|735089.8|28
1621838200000|2021-05-24 06:36:40|737091.6|735091.6|737060.7|735060.7|737102.9|735102.9|737047.8|735047.8|19
1621838210000|2021-05-24 06:36:50|737070.6|735070.6|737072.8|735072.8|737076|735076|737030.9|735030.9|23
1621838220000|2021-05-24 06:37:00|737061.5|735061.5|737067.9|735067.9|737074.7|735074.7|737061.5|735061.5|17
1621838230000|2021-05-24 06:37:10|737068.3|735068.3|737093.2|735093.2|737094.2|735094.2|737067.6|735067.6|19
1621838240000|2021-05-24 06:37:20|737082.5|735082.5|737082.4|735082.4|737088.4|735088.4|737075.4|735075.4|19
1621838250000|2021-05-24 06:37:30|737082.5|735082.5|737073|735073|737082.5|735082.5|737059.8|735059.8|17
1621838260000|2021-05-24 06:37:40|737074|735074|737065.6|735065.6|737077.8|735077.8|737062.5|735062.5|10
1621838270000|2021-05-24 06:37:50|737067.4|735067.4|737077.1|735077.1|737077.8|735077.8|737066|735066|6
1621838280000|2021-05-24 06:38:00|737070.4|735070.4|737048.8|735048.8|737074.1|735074.1|737044.3|735044.3|14
1621838290000|2021-05-24 06:38:10|737054.8|735054.8|737039.9|735039.9|737054.8|735054.8|737037.8|735037.8|23
1621838300000|2021-05-24 06:38:20|737040.1|735040.1|737015.6|735015.6|737040.3|735040.3|737008.9|735008.9|19
1621838310000|2021-05-24 06:38:30|737012.4|735012.4|736985.9|734985.9|737033.8|735033.8|736982.5|734982.5|30
1621838320000|2021-05-24 06:38:40|736982.3|734982.3|737020.3|735020.3|737034.4|735034.4|736981.6|734981.6|30
1621838330000|2021-05-24 06:38:50|737010.4|735010.4|736959.7|734959.7|737015.7|735015.7|736945.9|734945.9|28
1621838340000|2021-05-24 06:39:00|736961.9|734961.9|736891.5|734891.5|736961.9|734961.9|736875.2|734875.2|31
1621838350000|2021-05-24 06:39:10|736892.6|734892.6|736465|734465|736892.6|734892.6|736458.8|734458.8|30
1621838360000|2021-05-24 06:39:20|736456.8|734456.8|736713.4|734713.4|736713.4|734713.4|736447.6|734447.6|34
1621838370000|2021-05-24 06:39:30|736696.6|734696.6|736700.9|734700.9|736714.4|734714.4|736688.1|734688.1|27
1621838380000|2021-05-24 06:39:40|736711|734711|736737.8|734737.8|736767.2|734767.2|736711|734711|26
1621838390000|2021-05-24 06:39:50|736737.9|734737.9|736719.9|734719.9|736740.7|734740.7|736697.8|734697.8|26
1621838400000|2021-05-24 06:40:00|736722|734722|736730.1|734730.1|736733.6|734733.6|736696.4|734696.4|28
1621838410000|2021-05-24 06:40:10|736736.6|734736.6|736747.4|734747.4|736774.9|734774.9|736727.7|734727.7|27
1621838420000|2021-05-24 06:40:20|736758|734758|736740.5|734740.5|736758|734758|736735|734735|17
1621838430000|2021-05-24 06:40:30|736752|734752|736746.4|734746.4|736766.5|734766.5|736738|734738|19
1621838440000|2021-05-24 06:40:40|736744.2|734744.2|736845.9|734845.9|736849.7|734849.7|736744.2|734744.2|26
1621838450000|2021-05-24 06:40:50|736842.7|734842.7|736852.5|734852.5|736857.7|734857.7|736806.7|734806.7|26
1621838460000|2021-05-24 06:41:00|736856.4|734856.4|736814.8|734814.8|736856.4|734856.4|736814.8|734814.8|17
1621838470000|2021-05-24 06:41:10|736821.4|734821.4|736822.7|734822.7|736825.4|734825.4|736814.6|734814.6|20
1621838480000|2021-05-24 06:41:20|736821|734821|736743.8|734743.8|736825.4|734825.4|736731.4|734731.4|20
1621838490000|2021-05-24 06:41:30|736744.1|734744.1|736789.4|734789.4|736789.4|734789.4|736734.9|734734.9|20
1621838500000|2021-05-24 06:41:40|736780.1|734780.1|736795.1|734795.1|736795.1|734795.1|736780.1|734780.1|12
1621838510000|2021-05-24 06:41:50|736798.3|734798.3|736819.8|734819.8|736833.3|734833.3|736798.3|734798.3|22
1621838520000|2021-05-24 06:42:00|736810.8|734810.8|736860.2|734860.2|736864.1|734864.1|736810.8|734810.8|29
1621838530000|2021-05-24 06:42:10|736858.2|734858.2|736795.2|734795.2|736862.8|734862.8|736795.2|734795.2|22
1621838540000|2021-05-24 06:42:20|736799.1|734799.1|736862.5|734862.5|736862.5|734862.5|736798.7|734798.7|24
1621838550000|2021-05-24 06:42:30|736849.7|734849.7|736831.6|734831.6|736849.7|734849.7|736814.5|734814.5|20
1621838560000|2021-05-24 06:42:40|736831.1|734831.1|736808.3|734808.3|736831.1|734831.1|736792.6|734792.6|18
1621838570000|2021-05-24 06:42:50|736787.2|734787.2|736708.8|734708.8|736787.2|734787.2|736700.3|734700.3|21
1621838580000|2021-05-24 06:43:00|736710.3|734710.3|736661.3|734661.3|736712.6|734712.6|736651.1|734651.1|25
1621838590000|2021-05-24 06:43:10|736662.9|734662.9|736030.9|735030.9|736680.7|735030.9|736009.6|734521.8|23
1621838600000|2021-05-24 06:43:20|736511.4|734511.4|736671.8|734671.8|736686.1|734686.1|736511.4|734511.4|28
1621838610000|2021-05-24 06:43:30|736675|734675|736695.7|734695.7|736706.8|734706.8|736675|734675|24
1621838620000|2021-05-24 06:43:40|736694.2|734694.2|736405.7|734405.7|736704.2|734704.2|736400|734400|26
1621838630000|2021-05-24 06:43:50|736434.8|734434.8|736426.9|734426.9|736436|734436|736416.5|734416.5|26
1621838640000|2021-05-24 06:44:00|736430.9|734430.9|736453.4|734453.4|736459.5|734459.5|736425|734425|27
1621838650000|2021-05-24 06:44:10|736451.2|734451.2|736436.6|734436.6|736451.2|734451.2|736418.1|734418.1|25
1621838660000|2021-05-24 06:44:20|736434.8|734434.8|736381.6|734381.6|736440.6|734440.6|736360.5|734360.5|26
1621838670000|2021-05-24 06:44:30|736384|734384|736448.7|734448.7|736461.3|734461.3|736384|734384|29
1621838680000|2021-05-24 06:44:40|736435.4|734435.4|736422.2|734422.2|736438.1|734438.1|736401.1|734401.1|20
1621838690000|2021-05-24 06:44:50|736420.9|734420.9|736416.9|734416.9|736436.2|734436.2|736396.9|734396.9|25
1621838700000|2021-05-24 06:45:00|736430.1|734430.1|736431|734431|736439.9|734439.9|736401.6|734401.6|24
1621838710000|2021-05-24 06:45:10|736426.7|734426.7|736449.1|734449.1|736456.7|734456.7|736426.3|734426.3|24
1621838720000|2021-05-24 06:45:20|736447|734447|736626.6|734626.6|736642.4|734642.4|736431.8|734431.8|32
1621838730000|2021-05-24 06:45:30|736638.1|734638.1|736609.2|734609.2|736639|734639|736588|734588|28
1621838740000|2021-05-24 06:45:40|736607.8|734607.8|736513.1|734513.1|736607.8|734607.8|736447.4|734447.4|21
1621838750000|2021-05-24 06:45:50|736539.6|734539.6|736554.4|734554.4|736577|734577|736517.7|734517.7|21
1621838760000|2021-05-24 06:46:00|736541.3|734541.3|736578.2|734578.2|736668.1|734668.1|736541.3|734541.3|29
1621838770000|2021-05-24 06:46:10|736604.4|734604.4|736579.4|734579.4|736608.8|734608.8|736560.4|734560.4|20
1621838780000|2021-05-24 06:46:20|736581.1|734581.1|736582.2|734582.2|736598.2|734598.2|736562.8|734562.8|20
1621838790000|2021-05-24 06:46:30|736571.7|734571.7|736609.2|734609.2|736618.6|734618.6|736571.7|734571.7|21
1621838800000|2021-05-24 06:46:40|736632.1|734632.1|736599.3|734599.3|736662.6|734662.6|736599.3|734599.3|25
1621838810000|2021-05-24 06:46:50|736616.8|734616.8|736615.6|734615.6|736646.6|734646.6|736614.3|734614.3|25
1621838820000|2021-05-24 06:47:00|736614.5|734614.5|736584.5|734584.5|736622.1|734622.1|736567|734567|19
1621838830000|2021-05-24 06:47:10|736602|734602|736496.2|734496.2|736602|734602|736492.2|734492.2|32
1621838840000|2021-05-24 06:47:20|736494.7|734494.7|736403.8|734403.8|736534.8|734534.8|736385|734385|24
1621838850000|2021-05-24 06:47:30|736401.9|734401.9|736400.7|734400.7|736412.1|734412.1|736389.7|734389.7|30
1621838860000|2021-05-24 06:47:40|736397.6|734397.6|736393.3|734393.3|736429.9|734429.9|736388.5|734388.5|24
1621838870000|2021-05-24 06:47:50|736408.4|734408.4|736420.2|734420.2|736421.4|734421.4|736408.4|734408.4|19
1621838880000|2021-05-24 06:48:00|736419.2|734419.2|736450.9|734450.9|736457.7|734457.7|736419.1|734419.1|28
1621838890000|2021-05-24 06:48:10|736444.2|734444.2|736432.6|734432.6|736451.3|734451.3|736430.1|734430.1|13
1621838900000|2021-05-24 06:48:20|736434.6|734434.6|736435.3|734435.3|736450.5|734450.5|736433.8|734433.8|19
1621838910000|2021-05-24 06:48:30|736445.6|734445.6|736438.3|734438.3|736449|734449|736437.4|734437.4|16
1621838920000|2021-05-24 06:48:40|736436.2|734436.2|736443.1|734443.1|736448.1|734448.1|736432.3|734432.3|24
1621838930000|2021-05-24 06:48:50|736462.4|734462.4|736513|734513|736517|734517|736421.8|734421.8|24
1621838940000|2021-05-24 06:49:00|736514.2|734514.2|736531|734531|736531|734531|736498|734498|20
1621838950000|2021-05-24 06:49:10|736519.4|734519.4|736520.8|734520.8|736553.3|734553.3|736519.4|734519.4|10
1621838960000|2021-05-24 06:49:20|736527.6|734527.6|736523.2|734523.2|736532.1|734532.1|736522.9|734522.9|14
1621838970000|2021-05-24 06:49:30|736524|734524|736526.3|734526.3|736530.2|734530.2|736519.8|734519.8|9
1621838980000|2021-05-24 06:49:40|736525.5|734525.5|736532.6|734532.6|736548|734548|736514.1|734514.1|12
1621838990000|2021-05-24 06:49:50|736540.5|734540.5|736595.9|734595.9|736604.8|734604.8|736533.4|734533.4|16
1621839000000|2021-05-24 06:50:00|736620.9|734620.9|736628|734628|736637.1|734637.1|736620.6|734620.6|15
1621839010000|2021-05-24 06:50:10|736626.5|734626.5|736664.3|734664.3|736673.6|734673.6|736623.9|734623.9|23
1621839020000|2021-05-24 06:50:20|736667.2|734667.2|736729.6|734729.6|736729.6|734729.6|736660.6|734660.6|30
1621839030000|2021-05-24 06:50:30|736720.3|734720.3|736685.2|734685.2|736720.3|734720.3|736684.6|734684.6|21
1621839040000|2021-05-24 06:50:40|736691.5|734691.5|736655.9|734655.9|736723|734723|736645.5|734645.5|30
1621839050000|2021-05-24 06:50:50|736646.4|734646.4|736691.5|734691.5|736701.5|734701.5|736644.8|734644.8|24
1621839060000|2021-05-24 06:51:00|736684.3|734684.3|736800.5|734800.5|736808.7|734808.7|736684.3|734684.3|30
1621839070000|2021-05-24 06:51:10|736797.3|734797.3|736742|734742|736822.7|734822.7|736736.1|734736.1|24
1621839080000|2021-05-24 06:51:20|736762.2|734762.2|736702.9|734702.9|736762.2|734762.2|736694.9|734694.9|22
1621839090000|2021-05-24 06:51:30|736712.5|734712.5|736720|734720|736722.8|734722.8|736695.9|734695.9|18
1621839100000|2021-05-24 06:51:40|736718.8|734718.8|736712.1|734712.1|736727.5|734727.5|736708.9|734708.9|22
1621839110000|2021-05-24 06:51:50|736717.1|734717.1|736699.1|734699.1|736718.2|734718.2|736688.5|734688.5|24
1621839120000|2021-05-24 06:52:00|736690.1|734690.1|736651.2|734651.2|736697.8|734697.8|736645.3|734645.3|27
1621839130000|2021-05-24 06:52:10|736644.6|734644.6|736622.8|734622.8|736651.2|734651.2|736617.1|734617.1|24
1621839140000|2021-05-24 06:52:20|736623.5|734623.5|736636.3|734636.3|736651.2|734651.2|736616.2|734616.2|25
1621839150000|2021-05-24 06:52:30|736631.3|734631.3|736628.7|734628.7|736638|734638|736623.3|734623.3|13
1621839160000|2021-05-24 06:52:40|736626.8|734626.8|736638|734638|736654.4|734654.4|736626.8|734626.8|16
1621839170000|2021-05-24 06:52:50|736646.1|734646.1|736651.5|734651.5|736676.2|734676.2|736645.2|734645.2|22
1621839180000|2021-05-24 06:53:00|736651|734651|736561.7|734561.7|736651|734651|736561.7|734561.7|28
1621839190000|2021-05-24 06:53:10|736563.2|734563.2|736561|734561|736563.4|734563.4|736552.2|734552.2|11
1621839200000|2021-05-24 06:53:20|736559.7|734559.7|736558.2|734558.2|736576.6|734576.6|736557.8|734557.8|19
1621839210000|2021-05-24 06:53:30|736553|734553|736543.3|734543.3|736559.4|734559.4|736538.5|734538.5|24
1621839220000|2021-05-24 06:53:40|736540.3|734540.3|736533.1|734533.1|736549.2|734549.2|736525.5|734525.5|22
1621839230000|2021-05-24 06:53:50|736553.5|734553.5|736546.6|734546.6|736553.5|734553.5|736537.6|734537.6|18
1621839240000|2021-05-24 06:54:00|736544.7|734544.7|736586.8|734586.8|736586.8|734586.8|736544.7|734544.7|22
1621839250000|2021-05-24 06:54:10|736590.6|734590.6|736591.3|734591.3|736598.1|734598.1|736572.7|734572.7|20
1621839260000|2021-05-24 06:54:20|736589.5|734589.5|736689.7|734689.7|736710.4|734710.4|736586.4|734586.4|19
1621839270000|2021-05-24 06:54:30|736694.3|734694.3|736687.7|734687.7|736701.4|734701.4|736686.7|734686.7|17
1621839280000|2021-05-24 06:54:40|736701.9|734701.9|736658.3|734658.3|736711.9|734711.9|736658.3|734658.3|22
1621839290000|2021-05-24 06:54:50|736667.1|734667.1|736666.4|734666.4|736685.6|734685.6|736655.6|734655.6|13
1621839300000|2021-05-24 06:55:00|736656.4|734656.4|736678.6|734678.6|736678.6|734678.6|736642.7|734642.7|20
1621839310000|2021-05-24 06:55:10|736666.5|734666.5|736685.8|734685.8|736688.1|734688.1|736651.7|734651.7|17
1621839320000|2021-05-24 06:55:20|736691.1|734691.1|736696.9|734696.9|736701.7|734701.7|736682.9|734682.9|20
1621839330000|2021-05-24 06:55:30|736690.7|734690.7|736438.4|734438.4|736717.3|734717.3|736394.8|734394.8|25
1621839340000|2021-05-24 06:55:40|736453.6|734453.6|736451.8|734451.8|736460.1|734460.1|736435.7|734435.7|22
1621839350000|2021-05-24 06:55:50|736446.6|734446.6|736472.6|734472.6|736486.7|734486.7|736444.3|734444.3|23
1621839360000|2021-05-24 06:56:00|736486.3|734486.3|736452.2|734452.2|736493.1|734493.1|736442.6|734442.6|23
1621839370000|2021-05-24 06:56:10|736457.6|734457.6|736465.8|734465.8|736482.5|734482.5|736457.6|734457.6|21
1621839380000|2021-05-24 06:56:20|736464|734464|736366.9|734366.9|736469.4|734469.4|736363.3|734363.3|25
1621839390000|2021-05-24 06:56:30|736364.1|734364.1|736380.4|734380.4|736388.4|734388.4|736361.1|734361.1|21
1621839400000|2021-05-24 06:56:40|736370.3|734370.3|736385.9|734385.9|736416.7|734416.7|736370.3|734370.3|32
1621839410000|2021-05-24 06:56:50|736381.2|734381.2|736407.7|734407.7|736410.1|734410.1|736380.6|734380.6|24
1621839420000|2021-05-24 06:57:00|736406.9|734406.9|736405.6|734405.6|736417.5|734417.5|736404.8|734404.8|13
1621839430000|2021-05-24 06:57:10|736403.4|734403.4|736426.6|734426.6|736435.3|734435.3|736383.9|734383.9|30
1621839440000|2021-05-24 06:57:20|736420.3|734420.3|736437.5|734437.5|736471.6|734471.6|736400.7|734400.7|30
1621839450000|2021-05-24 06:57:30|736453|734453|736478.7|734478.7|736500.2|734500.2|736431.6|734431.6|23
1621839460000|2021-05-24 06:57:40|736497.7|734497.7|736481.3|734481.3|736497.7|734497.7|736472.8|734472.8|19
1621839470000|2021-05-24 06:57:50|736480|734480|736477.2|734477.2|736492|734492|736458.5|734458.5|20
1621839480000|2021-05-24 06:58:00|736477.1|734477.1|736480.6|734480.6|736495|734495|736468.9|734468.9|16
1621839490000|2021-05-24 06:58:10|736486.4|734486.4|736477.6|734477.6|736488.3|734488.3|736427.5|734427.5|28
1621839500000|2021-05-24 06:58:20|736468.8|734468.8|736472|734472|736473.7|734473.7|736454.8|734454.8|11
1621839510000|2021-05-24 06:58:30|736483|734483|736402.7|734402.7|736483|734483|736390.9|734390.9|22
1621839520000|2021-05-24 06:58:40|736411.9|734411.9|736389.7|734389.7|736412.6|734412.6|736389.7|734389.7|24
1621839530000|2021-05-24 06:58:50|736397.2|734397.2|736444.1|734444.1|736473.7|734473.7|736392|734392|22
1621839540000|2021-05-24 06:59:00|736446.2|734446.2|736452.1|734452.1|736462.6|734462.6|736412.4|734412.4|22
1621839550000|2021-05-24 06:59:10|736442.2|734442.2|736488.7|734488.7|736506.1|734506.1|736430.2|734430.2|24
1621839560000|2021-05-24 06:59:20|736478.2|734478.2|736477.5|734477.5|736487.9|734487.9|736458.5|734458.5|18
1621839570000|2021-05-24 06:59:30|736475.8|734475.8|736482.5|734482.5|736501|734501|736464.9|734464.9|27
1621839580000|2021-05-24 06:59:40|736489.5|734489.5|736501.6|734501.6|736504.4|734504.4|736489.5|734489.5|13
1621839590000|2021-05-24 06:59:50|736500.2|734500.2|736502.8|734502.8|736534.5|734534.5|736488.1|734488.1|25
1621839600000|2021-05-24 07:00:00|736498.7|734498.7|736624.1|734624.1|736637.5|735118.6|735979.9|734490.2|35
1621839610000|2021-05-24 07:00:10|736624.2|734624.2|736633|734633|736661.6|734661.6|736618.5|734618.5|35
1621839620000|2021-05-24 07:00:20|736621.9|734621.9|736507.9|734507.9|736626.8|734626.8|736497.2|734497.2|37
1621839630000|2021-05-24 07:00:30|736490.2|734490.2|736354|734354|736497.1|734497.1|736354|734354|36
1621839640000|2021-05-24 07:00:40|736341.9|734341.9|736295.3|734295.3|736345|734345|736228|734228|33
1621839650000|2021-05-24 07:00:50|736286.2|734286.2|736398.4|734398.4|736400.4|734400.4|736286.2|734286.2|31
1621839660000|2021-05-24 07:01:00|736396.3|734396.3|736574.2|734574.2|736585.6|734585.6|736396.3|734396.3|33
1621839670000|2021-05-24 07:01:10|736573.2|734573.2|736518.7|734518.7|736573.2|734573.2|736499.9|734499.9|30
1621839680000|2021-05-24 07:01:20|736522.1|734522.1|736635.2|734635.2|736663.5|735162.9|736144|734522.1|37
1621839690000|2021-05-24 07:01:30|736637.1|734637.1|736694.9|734694.9|736704.5|734704.5|736595|734595|36
1621839700000|2021-05-24 07:01:40|736700.5|734700.5|736694.7|734694.7|736710.3|734710.3|736674.1|734674.1|35
1621839710000|2021-05-24 07:01:50|736696.1|734696.1|736629.6|734629.6|736723|734723|736629.6|734629.6|31
1621839720000|2021-05-24 07:02:00|736623.6|734623.6|736652.2|734652.2|736688.8|734688.8|736606.4|734606.4|37
1621839730000|2021-05-24 07:02:10|736640.3|734640.3|736538.4|734538.4|736696.3|734696.3|736538.4|734538.4|39
1621839740000|2021-05-24 07:02:20|736538.1|734538.1|736594.1|734594.1|736603.6|734603.6|736523.6|734523.6|35
1621839750000|2021-05-24 07:02:30|736546.5|734546.5|736658.8|734658.8|736658.8|735043.7|736043.7|734534.5|34
1621839760000|2021-05-24 07:02:40|736674.1|734674.1|736586.2|734586.2|736683.3|734683.3|736550.5|734550.5|34
1621839770000|2021-05-24 07:02:50|736585.2|734585.2|736546.5|734546.5|736589.1|734589.1|736539.2|734539.2|29
1621839780000|2021-05-24 07:03:00|736520.3|734520.3|736511|734511|736534.5|734534.5|736490.8|734490.8|30
1621839790000|2021-05-24 07:03:10|736509.2|734509.2|736547.6|734547.6|736579.5|734579.5|736509.2|734509.2|30
1621839800000|2021-05-24 07:03:20|736544.7|734544.7|736679.4|734679.4|736688.8|734688.8|736544.7|734544.7|33
1621839810000|2021-05-24 07:03:30|736669.2|734669.2|736684.9|734684.9|736717.2|734717.2|736669.1|734669.1|34
1621839820000|2021-05-24 07:03:40|736683.7|734683.7|736734.6|734734.6|736745.8|734745.8|736680.5|734680.5|36
1621839830000|2021-05-24 07:03:50|736747.3|734747.3|736226.2|735226.2|736780.5|735258.3|736226.2|734747.3|31
1621839840000|2021-05-24 07:04:00|736223.8|735223.8|736718.2|734718.2|736726.6|735223.8|736223.8|734702.1|30
1621839850000|2021-05-24 07:04:10|736708.9|734708.9|736703.3|734703.3|736728.2|734728.2|736695.5|734695.5|30
1621839860000|2021-05-24 07:04:20|736684|734684|736630|734630|736684|734684|736630|734630|30
1621839870000|2021-05-24 07:04:30|736636.3|734636.3|736683.6|734683.6|736734.2|734734.2|736636.3|734636.3|32
1621839880000|2021-05-24 07:04:40|736676.7|734676.7|736731.2|734731.2|736740.5|734740.5|736674.7|734674.7|36
1621839890000|2021-05-24 07:04:50|736728.6|734728.6|736749.3|734749.3|736749.3|734749.3|736717.1|734717.1|24
1621839900000|2021-05-24 07:05:00|736723.6|734723.6|736635.9|734635.9|736723.6|735192.2|736132|734634.2|38
1621839910000|2021-05-24 07:05:10|736633.7|734633.7|736651.2|734651.2|736688.6|735184.5|736169.7|734628.4|35
1621839920000|2021-05-24 07:05:20|736652.8|734652.8|736625.6|734625.6|736667.4|735186.9|736153|734625.6|31
1621839930000|2021-05-24 07:05:30|736631.9|734631.9|736630.9|734630.9|736663.6|735133.6|736118.4|734626.5|32
1621839940000|2021-05-24 07:05:40|736645.6|734645.6|736685.3|734685.3|736711|735195.9|736138.1|734645.6|35
1621839950000|2021-05-24 07:05:50|736685.5|734685.5|736180.6|735180.6|736725|735204.7|736174.9|734667.8|34
1621839960000|2021-05-24 07:06:00|736173.4|735173.4|736676.9|734676.9|736676.9|735187.9|736142.1|734645.5|32
1621839970000|2021-05-24 07:06:10|736679.3|734679.3|736739.8|734739.8|736750|735210.6|736198.6|734679.3|32
1621839980000|2021-05-24 07:06:20|736736.9|734736.9|736720|734720|736755.1|734755.1|736719|734719|31
1621839990000|2021-05-24 07:06:30|736720.1|734720.1|736663.8|734663.8|736720.1|735198.5|736147.6|734663.8|28
1621840000000|2021-05-24 07:06:40|736673.8|734673.8|736737.9|734737.9|736741|735244.3|736181.9|734668.8|33
1621840010000|2021-05-24 07:06:50|736739.5|734739.5|736171.6|735171.6|736741.5|735188|736158.8|734683.4|35
1621840020000|2021-05-24 07:07:00|736169|735169|736244.1|735244.1|736740.1|735260.3|736169|734732.8|32
1621840030000|2021-05-24 07:07:10|736248|735248|736740.5|734740.5|736740.5|735248|736223|734715.4|29
1621840040000|2021-05-24 07:07:20|736738.8|734738.8|736202.3|735202.3|736738.8|735202.3|736202.3|734710.8|24
1621840050000|2021-05-24 07:07:30|736202.9|735202.9|736172.6|735172.6|736212.1|735212.1|736154.5|735154.5|34
1621840060000|2021-05-24 07:07:40|736165.6|735165.6|736201.4|735201.4|736215.9|735215.9|736160.5|735160.5|35
1621840070000|2021-05-24 07:07:50|736200.5|735200.5|736174.8|735174.8|736201.5|735201.5|736158.2|735158.2|29
1621840080000|2021-05-24 07:08:00|736181.9|735181.9|736277.9|735277.9|736283.8|735283.8|736164.7|735164.7|30
1621840090000|2021-05-24 07:08:10|736276.7|735276.7|736258.3|735258.3|736282.9|735282.9|736250.9|735250.9|23
1621840100000|2021-05-24 07:08:20|736257.2|735257.2|736290.6|735290.6|736787.4|735311.6|736255.4|734769|29
1621840110000|2021-05-24 07:08:30|736292.9|735292.9|736276.1|735276.1|736299.4|735299.4|736276.1|735276.1|31
1621840120000|2021-05-24 07:08:40|736276|735276|736250.8|735250.8|736761.2|735277.2|736207.4|734738.8|32
1621840130000|2021-05-24 07:08:50|736250.5|735250.5|736757.2|734757.2|736758.6|735255.6|736250.5|734741|24
1621840140000|2021-05-24 07:09:00|736744.6|734744.6|736269.1|735269.1|736744.6|735276.5|736242.6|734739.5|33
1621840150000|2021-05-24 07:09:10|736266.2|735266.2|736229.1|735229.1|736747.5|735266.2|736224.9|734727.1|27
1621840160000|2021-05-24 07:09:20|736221.9|735221.9|736744.8|734744.8|736744.8|735242|736217.6|734737.9|22
1621840170000|2021-05-24 07:09:30|736743.8|734743.8|736745.7|734745.7|736747.8|734747.8|736729|734729|15
1621840180000|2021-05-24 07:09:40|736745.8|734745.8|736237.8|735237.8|736747.9|735246.1|736231.9|734735.6|18
1621840190000|2021-05-24 07:09:50|736238.9|735238.9|736242.3|735242.3|736245.2|735245.2|736234|735234|20
1621840200000|2021-05-24 07:10:00|736241.8|735241.8|736139.3|735139.3|736679.6|735241.8|736137.4|734642.4|32
1621840210000|2021-05-24 07:10:10|736139.9|735139.9|736659.3|734659.3|736676.2|735156.5|736135.3|734635.8|26
1621840220000|2021-05-24 07:10:20|736659.6|734659.6|736198.7|735198.7|736661|735202.6|736152.3|734633.3|22
1621840230000|2021-05-24 07:10:30|736191.5|735191.5|736203.8|735203.8|736206.4|735206.4|736191.5|735191.5|23
1621840240000|2021-05-24 07:10:40|736206|735206|736214.7|735214.7|736239.5|735239.5|736206|735206|31
1621840250000|2021-05-24 07:10:50|736223|735223|736191.6|735191.6|736697.1|735223|736182.9|734679.5|33
1621840260000|2021-05-24 07:11:00|736180.7|735180.7|736210|735210|736213.1|735213.1|736180|735180|30
1621840270000|2021-05-24 07:11:10|736214.6|735214.6|736736.2|734736.2|736740.6|735259|736214.6|734727.5|26
1621840280000|2021-05-24 07:11:20|736735|734735|736211|735211|736738.4|735226|736201.2|734721.6|32
1621840290000|2021-05-24 07:11:30|736204.2|735204.2|736734.6|734734.6|736739.5|735253.9|736204.2|734731.4|33
1621840300000|2021-05-24 07:11:40|736734.4|734734.4|736250.5|735250.5|736734.9|735276.5|736237.3|734727.9|30
1621840310000|2021-05-24 07:11:50|736245.9|735245.9|736238.3|735238.3|736245.9|735245.9|736220.1|735220.1|25
1621840320000|2021-05-24 07:12:00|736237.7|735237.7|736215.2|735215.2|736237.7|735237.7|736181.6|735181.6|28
1621840330000|2021-05-24 07:12:10|736217.8|735217.8|736145.5|735145.5|736221.2|735221.2|736136|735136|28
1621840340000|2021-05-24 07:12:20|736135.2|735135.2|736649.7|734649.7|736655.4|735151.7|736133.9|734642.3|28
1621840350000|2021-05-24 07:12:30|736645|734645|736193.6|735193.6|736667.1|735201.3|736160.6|734645|32
1621840360000|2021-05-24 07:12:40|736194.5|735194.5|736265.2|735265.2|736767.3|735269.5|736194.5|734759.6|26
1621840370000|2021-05-24 07:12:50|736264.7|735264.7|736259.9|735259.9|736264.7|735264.7|736254|735254|25
1621840380000|2021-05-24 07:13:00|736256.1|735256.1|736713.8|734713.8|736726.9|735256.1|736180.4|734712.5|27
1621840390000|2021-05-24 07:13:10|736720.1|734720.1|736161.5|735161.5|736725.8|735188.7|736136.4|734656.6|30
1621840400000|2021-05-24 07:13:20|736161.7|735161.7|736110|735110|736661.6|735161.7|736103.1|734657|32
1621840410000|2021-05-24 07:13:30|736108.9|735108.9|736636.9|734636.9|736637.9|735128.2|736108|734623|28
1621840420000|2021-05-24 07:13:40|736636.6|734636.6|736121.3|735121.3|736637|735131.8|736101.9|734635.4|22
1621840430000|2021-05-24 07:13:50|736121.9|735121.9|736115.8|735115.8|736123.3|735123.3|736113.2|735113.2|21
1621840440000|2021-05-24 07:14:00|736113.4|735113.4|736128.5|735128.5|736128.5|735128.5|736101.6|735101.6|25
1621840450000|2021-05-24 07:14:10|736129.1|735129.1|736032.9|735032.9|736129.1|735129.1|736021.9|735021.9|22
1621840460000|2021-05-24 07:14:20|736031.1|735031.1|736026.9|735026.9|736042.5|735042.5|736026.9|735026.9|27
1621840470000|2021-05-24 07:14:30|736019.1|735019.1|736010.3|735010.3|736026.5|735026.5|736003.4|735003.4|28
1621840480000|2021-05-24 07:14:40|736010.2|735010.2|736004.9|735004.9|736010.2|735010.2|735994.8|734994.8|24
1621840490000|2021-05-24 07:14:50|736001|735001|736073.8|735073.8|736073.8|735073.8|735992|734992|24
1621840500000|2021-05-24 07:15:00|736079.6|735079.6|736048.7|735048.7|736079.6|735079.6|736018.3|735018.3|38
1621840510000|2021-05-24 07:15:10|736046.2|735046.2|736080.6|735080.6|736082.9|735082.9|736041.3|735041.3|25
1621840520000|2021-05-24 07:15:20|736083.7|735083.7|736091.4|735091.4|736097.2|735097.2|736055.9|735055.9|32
1621840530000|2021-05-24 07:15:30|736082.2|735082.2|736097.2|735097.2|736125.2|735125.2|736081.9|735081.9|30
1621840540000|2021-05-24 07:15:40|736099.3|735099.3|736065.3|735065.3|736102.1|735102.1|736064.8|735064.8|29
1621840550000|2021-05-24 07:15:50|736065.4|735065.4|736048.2|735048.2|736076.1|735076.1|736046|735046|30
1621840560000|2021-05-24 07:16:00|736045.7|735045.7|736045.1|735045.1|736048.3|735048.3|736037.4|735037.4|21
1621840570000|2021-05-24 07:16:10|736043.3|735043.3|736155.7|735155.7|736591.1|735187.7|736040.3|734561|35
1621840580000|2021-05-24 07:16:20|736152.4|735152.4|736168.6|735168.6|736179|735179|736152.4|735152.4|28
1621840590000|2021-05-24 07:16:30|736168.3|735168.3|736186.7|735186.7|736186.7|735186.7|736162.7|735162.7|19
1621840600000|2021-05-24 07:16:40|736184|735184|736125.9|735125.9|736184|735184|736109.4|735109.4|29
1621840610000|2021-05-24 07:16:50|736122.8|735122.8|736114.6|735114.6|736623.2|735143.5|736107.7|734610.8|35
1621840620000|2021-05-24 07:17:00|736107.3|735107.3|736584.3|734584.3|736586.3|735114.6|736075.5|734577.8|30
1621840630000|2021-05-24 07:17:10|736589.1|734589.1|736086.8|735086.8|736589.1|735086.8|736074.3|734579|27
1621840640000|2021-05-24 07:17:20|736099.9|735099.9|736632.1|734632.1|736647.5|735138.3|736088.1|734595.2|27
1621840650000|2021-05-24 07:17:30|736625.8|734625.8|736576.8|734576.8|736627.8|735096.6|736067.1|734571.5|23
1621840660000|2021-05-24 07:17:40|736575.9|734575.9|736054.3|735054.3|736580.6|735054.3|736039.5|734571.8|21
1621840670000|2021-05-24 07:17:50|736056|735056|736065|735065|736076.4|735076.4|736026.7|735026.7|26
1621840680000|2021-05-24 07:18:00|736057.7|735057.7|736034.7|735034.7|736057.7|735057.7|736025.2|735025.2|30
1621840690000|2021-05-24 07:18:10|736037|735037|736045.5|735045.5|736047.2|735047.2|736030.1|735030.1|27
1621840700000|2021-05-24 07:18:20|736043.6|735043.6|736010.4|735010.4|736046.5|735046.5|736010.4|735010.4|32
1621840710000|2021-05-24 07:18:30|736027.4|735027.4|736018.9|735018.9|736048|735048|736002.2|735002.2|36
1621840720000|2021-05-24 07:18:40|736027.1|735027.1|736015.6|735015.6|736027.6|735027.6|736002.4|735002.4|29
1621840730000|2021-05-24 07:18:50|736006.5|735006.5|736029.4|735029.4|736041|735041|736003.4|735003.4|31
1621840740000|2021-05-24 07:19:00|736032.3|735032.3|735992.8|734992.8|736033.1|735033.1|735978.6|734978.6|33
1621840750000|2021-05-24 07:19:10|735988.9|734988.9|735866.4|734866.4|735990.2|734990.2|735860.8|734860.8|38
1621840760000|2021-05-24 07:19:20|735871|734871|735854.4|734854.4|735898|734898|735840.7|734840.7|37
1621840770000|2021-05-24 07:19:30|735857.3|734857.3|735809.9|734809.9|735857.3|734857.3|735809.1|734809.1|31
1621840780000|2021-05-24 07:19:40|735829|734829|735811.6|734811.6|735829|734829|735781.7|734781.7|32
1621840790000|2021-05-24 07:19:50|735815.1|734815.1|735846.9|734846.9|735859|734859|735810.5|734810.5|36
1621840800000|2021-05-24 07:20:00|735848.5|734848.5|735910|734910|736429.4|734930.2|735842.5|734420.7|37
1621840810000|2021-05-24 07:20:10|735913.2|734913.2|735991|734991|736496.8|735006.7|735913.2|734445|36
1621840820000|2021-05-24 07:20:20|736001.8|735001.8|735968.3|734968.3|736488.4|735011.6|735965.1|734466.8|34
1621840830000|2021-05-24 07:20:30|735944.9|734944.9|736515.6|734515.6|736515.6|735018.8|735944.9|734493|35
1621840840000|2021-05-24 07:20:40|736515.9|734515.9|736000.8|735000.8|736516.2|735027.6|735976.9|734498.1|33
1621840850000|2021-05-24 07:20:50|735988.3|734988.3|736010.9|735010.9|736505.7|735017.6|735955.3|734498.9|33
1621840860000|2021-05-24 07:21:00|736005.3|735005.3|736013.3|735013.3|736013.3|735013.3|735985.9|734985.9|30
1621840870000|2021-05-24 07:21:10|736001.5|735001.5|735984.1|734984.1|736504.2|735001.5|735979.1|734495.2|28
1621840880000|2021-05-24 07:21:20|735983.8|734983.8|736021|735021|736024.7|735024.7|735983.8|734983.8|32
1621840890000|2021-05-24 07:21:30|736021.4|735021.4|736064.1|735064.1|736087.9|735087.9|736021.4|735021.4|33
1621840900000|2021-05-24 07:21:40|736066.4|735066.4|736061.8|735061.8|736069.1|735069.1|736048.7|735048.7|25
1621840910000|2021-05-24 07:21:50|736069.2|735069.2|736066.7|735066.7|736069.2|735069.2|736047.7|735047.7|29
1621840920000|2021-05-24 07:22:00|736071.4|735071.4|736110.8|735110.8|736112.4|735112.4|736070.8|735070.8|29
1621840930000|2021-05-24 07:22:10|736113.5|735113.5|736269|735269|736273.6|735273.6|736113.5|735113.5|35
1621840940000|2021-05-24 07:22:20|736275|735275|736271.2|735271.2|736282.2|735282.2|736265.1|735265.1|26
1621840950000|2021-05-24 07:22:30|736270.8|735270.8|736257.6|735257.6|736271.4|735271.4|736245.4|735245.4|19
1621840960000|2021-05-24 07:22:40|736258.4|735258.4|736280.3|735280.3|736280.3|735280.3|736256.6|735256.6|24
1621840970000|2021-05-24 07:22:50|736280.8|735280.8|736393.3|735393.3|736401.2|735401.2|736277.7|735277.7|34
1621840980000|2021-05-24 07:23:00|736392|735392|736355.3|735355.3|736400.7|735400.7|736355.3|735355.3|36
1621840990000|2021-05-24 07:23:10|736354|735354|736370.1|735370.1|736379.2|735379.2|736351.3|735351.3|30
1621841000000|2021-05-24 07:23:20|736370.4|735370.4|736353.7|735353.7|736372.2|735372.2|736343.1|735343.1|31
1621841010000|2021-05-24 07:23:30|736355.8|735355.8|736254.1|735254.1|736364.4|735364.4|736243.4|735243.4|29
1621841020000|2021-05-24 07:23:40|736242.7|735242.7|736182.7|735182.7|736249.4|735249.4|736182.7|735182.7|32
1621841030000|2021-05-24 07:23:50|736184.2|735184.2|736137.8|735137.8|736190|735190|736128.4|735128.4|28
1621841040000|2021-05-24 07:24:00|736132|735132|736095.2|735095.2|736132|735132|736095.2|735095.2|22
1621841050000|2021-05-24 07:24:10|736101.3|735101.3|736195.5|735195.5|736195.5|735195.5|736099.6|735099.6|30
1621841060000|2021-05-24 07:24:20|736189.4|735189.4|736189.2|735189.2|736200.9|735200.9|736187.1|735187.1|25
1621841070000|2021-05-24 07:24:30|736194.7|735194.7|736163.4|735163.4|736196.1|735196.1|736147.9|735147.9|27
1621841080000|2021-05-24 07:24:40|736162|735162|736175.3|735175.3|736177.9|735177.9|736153.2|735153.2|30
1621841090000|2021-05-24 07:24:50|736178.8|735178.8|736237.3|735237.3|736240.2|735240.2|736152.7|735152.7|29
1621841100000|2021-05-24 07:25:00|736234.5|735234.5|736265.8|735265.8|736282.5|735282.5|736234.5|735234.5|28
1621841110000|2021-05-24 07:25:10|736266.6|735266.6|736235.2|735235.2|736269.6|735269.6|736235.2|735235.2|25
1621841120000|2021-05-24 07:25:20|736240.7|735240.7|736242.1|735242.1|736243.8|735243.8|736236.3|735236.3|18
1621841130000|2021-05-24 07:25:30|736240|735240|736251.5|735251.5|736277.5|735277.5|736237.2|735237.2|21
1621841140000|2021-05-24 07:25:40|736262.4|735262.4|736178|735178|736282.1|735282.1|736178|735178|30
1621841150000|2021-05-24 07:25:50|736186|735186|736162.5|735162.5|736186|735186|736162.5|735162.5|30
1621841160000|2021-05-24 07:26:00|736162|735162|736161|735161|736643|735162|736138.1|734642.5|23
1621841170000|2021-05-24 07:26:10|736156.8|735156.8|736183.1|735183.1|736667.4|735189.8|736133|734655.8|30
1621841180000|2021-05-24 07:26:20|736183.7|735183.7|736157.8|735157.8|736187.8|735187.8|736150.7|735150.7|28
1621841190000|2021-05-24 07:26:30|736157.7|735157.7|736145.6|735145.6|736642.4|735164.4|736136|734638.5|19
1621841200000|2021-05-24 07:26:40|736144.5|735144.5|736095.7|735095.7|736145.2|735145.2|736088.6|735088.6|17
1621841210000|2021-05-24 07:26:50|736101.3|735101.3|736122.6|735122.6|736161.6|735161.6|736095.2|735095.2|30
1621841220000|2021-05-24 07:27:00|736121.8|735121.8|736107.5|735107.5|736121.8|735121.8|736069.9|735069.9|33
1621841230000|2021-05-24 07:27:10|736108.8|735108.8|736103.5|735103.5|736173.5|735173.5|736103.5|735103.5|31
1621841240000|2021-05-24 07:27:20|736105.8|735105.8|736062.8|735062.8|736105.8|735105.8|736059.7|735059.7|27
1621841250000|2021-05-24 07:27:30|736062.3|735062.3|736057|735057|736067.4|735067.4|736046.5|735046.5|27
1621841260000|2021-05-24 07:27:40|736058.7|735058.7|736080.3|735080.3|736082.7|735082.7|736058.7|735058.7|27
1621841270000|2021-05-24 07:27:50|736082.7|735082.7|736082.1|735082.1|736085.7|735085.7|736068.3|735068.3|26
1621841280000|2021-05-24 07:28:00|736070.1|735070.1|736562|734562|736569.3|735077.1|736053.1|734555|26
1621841290000|2021-05-24 07:28:10|736560.3|734560.3|736048.9|735048.9|736561.1|735053.7|736038.2|734556.3|27
1621841300000|2021-05-24 07:28:20|736057.1|735057.1|736065.3|735065.3|736086.3|735086.3|736057.1|735057.1|26
1621841310000|2021-05-24 07:28:30|736059.9|735059.9|736048.4|735048.4|736059.9|735059.9|736042|735042|27
1621841320000|2021-05-24 07:28:40|736048.8|735048.8|736072.4|735072.4|736594.5|735090.1|736048.8|734594.5|23
1621841330000|2021-05-24 07:28:50|736071|735071|736019.2|735019.2|736080.4|735080.4|735949.5|734949.5|25
1621841340000|2021-05-24 07:29:00|736007.1|735007.1|736024.1|735024.1|736040|735040|736002.3|735002.3|31
1621841350000|2021-05-24 07:29:10|736023.3|735023.3|736041.7|735041.7|736054.8|735054.8|736023.3|735023.3|29
1621841360000|2021-05-24 07:29:20|736041.3|735041.3|736041.6|735041.6|736044.6|735044.6|736041.3|735041.3|13
1621841370000|2021-05-24 07:29:30|736041.3|735041.3|736041.4|735041.4|736049.5|735049.5|736027.1|735027.1|31
1621841380000|2021-05-24 07:29:40|736039.4|735039.4|736037.7|735037.7|736046.7|735046.7|736030.4|735030.4|32
1621841390000|2021-05-24 07:29:50|736025.1|735025.1|736040.7|735040.7|736041.8|735041.8|736001.1|735001.1|28
1621841400000|2021-05-24 07:30:00|736025.6|735025.6|736032.5|735032.5|736045.8|735045.8|736011.5|735011.5|40
1621841410000|2021-05-24 07:30:10|736054|735054|736095.8|735095.8|736105.8|735105.8|736054|735054|33
1621841420000|2021-05-24 07:30:20|736105.2|735105.2|736113.1|735113.1|736115.4|735115.4|736090.2|735090.2|31
1621841430000|2021-05-24 07:30:30|736110.2|735110.2|736053.9|735053.9|736113|735113|736036.3|735036.3|32
1621841440000|2021-05-24 07:30:40|736050.5|735050.5|736020.5|735020.5|736059.4|735059.4|736020.5|735020.5|27
1621841450000|2021-05-24 07:30:50|736019.2|735019.2|736017.8|735017.8|736518|735026.7|736011.7|734518|13
1621841460000|2021-05-24 07:31:00|736028.5|735028.5|736014.5|735014.5|736029|735029|735996|734996|23
1621841470000|2021-05-24 07:31:10|736015.4|735015.4|736040.4|735040.4|736040.4|735040.4|736004.9|735004.9|26
1621841480000|2021-05-24 07:31:20|736038.3|735038.3|736037.7|735037.7|736039.6|735039.6|736030.2|735030.2|23
1621841490000|2021-05-24 07:31:30|736035.1|735035.1|736027.4|735027.4|736044.3|735044.3|736027.4|735027.4|27
1621841500000|2021-05-24 07:31:40|736034|735034|736031.5|735031.5|736034.4|735034.4|736016.2|735016.2|24
1621841510000|2021-05-24 07:31:50|736035.4|735035.4|736042.2|735042.2|736042.2|735042.2|736024.5|735024.5|25
1621841520000|2021-05-24 07:32:00|736042.5|735042.5|736030|735030|736042.5|735042.5|736009.8|735009.8|37
1621841530000|2021-05-24 07:32:10|736030.2|735030.2|736026.1|735026.1|736034.6|735034.6|735996.1|734996.1|37
1621841540000|2021-05-24 07:32:20|736033.4|735033.4|736019.9|735019.9|736047.3|735047.3|736019.9|735019.9|31
1621841550000|2021-05-24 07:32:30|736020.9|735020.9|736043.1|735043.1|736047.2|735047.2|736019.1|735019.1|25
1621841560000|2021-05-24 07:32:40|736042.6|735042.6|736043.1|735043.1|736046.9|735046.9|736030.5|735030.5|26
1621841570000|2021-05-24 07:32:50|736042.2|735042.2|736042.9|735042.9|736048.2|735048.2|736041.5|735041.5|22
1621841580000|2021-05-24 07:33:00|736045.1|735045.1|736049.4|735049.4|736049.4|735049.4|736040.6|735040.6|25
1621841590000|2021-05-24 07:33:10|736049.3|735049.3|736049.9|735049.9|736049.9|735049.9|736042.7|735042.7|30
1621841600000|2021-05-24 07:33:20|736047.7|735047.7|736033.5|735033.5|736051.5|735051.5|736033.5|735033.5|27
1621841610000|2021-05-24 07:33:30|736033|735033|736043.5|735043.5|736044.8|735044.8|736025.6|735025.6|27
1621841620000|2021-05-24 07:33:40|736041.7|735041.7|736043|735043|736050.9|735050.9|736038|735038|25
1621841630000|2021-05-24 07:33:50|736044.4|735044.4|736039.1|735039.1|736050.5|735050.5|736037.2|735037.2|25
1621841640000|2021-05-24 07:34:00|736037.5|735037.5|736037|735037|736042.2|735042.2|736036.1|735036.1|18
1621841650000|2021-05-24 07:34:10|736035|735035|736016.6|735016.6|736046.2|735046.2|736005|735005|28
1621841660000|2021-05-24 07:34:20|736010.8|735010.8|736009.1|735009.1|736036.6|735036.6|736009.1|735009.1|34
1621841670000|2021-05-24 07:34:30|736009.3|735009.3|736016.9|735016.9|736023.2|735023.2|736001.7|735001.7|29
1621841680000|2021-05-24 07:34:40|736016.2|735016.2|735996.1|734996.1|736016.3|735016.3|735969.5|734969.5|36
1621841690000|2021-05-24 07:34:50|735997|734997|735992.8|734992.8|736001.4|735001.4|735991.2|734991.2|29
1621841700000|2021-05-24 07:35:00|735993.8|734993.8|735990.3|734990.3|735993.8|734993.8|735976.4|734976.4|30
1621841710000|2021-05-24 07:35:10|735989.3|734989.3|736041.5|735041.5|736048|735048|735989.3|734989.3|26
1621841720000|2021-05-24 07:35:20|736035.3|735035.3|736044.9|735044.9|736047.6|735047.6|736035.3|735035.3|28
1621841730000|2021-05-24 07:35:30|736037|735037|736051.4|735051.4|736054.2|735054.2|736037|735037|33
1621841740000|2021-05-24 07:35:40|736051.1|735051.1|736028.3|735028.3|736051.1|735051.1|736026.8|735026.8|21
1621841750000|2021-05-24 07:35:50|736028.6|735028.6|736040.9|735040.9|736040.9|735040.9|736026.3|735026.3|26
1621841760000|2021-05-24 07:36:00|736031.4|735031.4|736033|735033|736040.9|735040.9|736009.1|735009.1|28
1621841770000|2021-05-24 07:36:10|736034.9|735034.9|736038.1|735038.1|736052.7|735052.7|736027.4|735027.4|27
1621841780000|2021-05-24 07:36:20|736039.4|735039.4|736036.5|735036.5|736041.8|735041.8|736031.2|735031.2|35
1621841790000|2021-05-24 07:36:30|736032.5|735032.5|736039.9|735039.9|736044|735044|736032.5|735032.5|26
1621841800000|2021-05-24 07:36:40|736042.6|735042.6|736032.6|735032.6|736042.6|735042.6|736020.7|735020.7|27
1621841810000|2021-05-24 07:36:50|736034.8|735034.8|736036.2|735036.2|736043.7|735043.7|736026.5|735026.5|23
1621841820000|2021-05-24 07:37:00|736036.4|735036.4|736026.9|735026.9|736039.7|735039.7|736021.9|735021.9|28
1621841830000|2021-05-24 07:37:10|736024|735024|736022.4|735022.4|736031.2|735031.2|736020.7|735020.7|25
1621841840000|2021-05-24 07:37:20|736019.3|735019.3|736002|735002|736025.1|735025.1|736002|735002|24
1621841850000|2021-05-24 07:37:30|735995.9|734995.9|736441.2|734441.2|736454.1|734997.6|735918.4|734441.2|33
1621841860000|2021-05-24 07:37:40|736440.7|734440.7|735943.3|734943.3|736483|734996|735929.7|734440.7|32
1621841870000|2021-05-24 07:37:50|735942.1|734942.1|735955.2|734955.2|736468.2|734982.4|735942.1|734462.1|24
1621841880000|2021-05-24 07:38:00|735940.9|734940.9|735980.6|734980.6|736447.5|734980.6|735939|734442.3|33
1621841890000|2021-05-24 07:38:10|735973.2|734973.2|735985.3|734985.3|735991.4|734991.4|735967.4|734967.4|30
1621841900000|2021-05-24 07:38:20|735984.6|734984.6|736006.9|735006.9|736506.2|735019.3|735984.4|734506.2|29
1621841910000|2021-05-24 07:38:30|735989.4|734989.4|736000.2|735000.2|736028.5|735028.5|735989.2|734989.2|30
1621841920000|2021-05-24 07:38:40|735965.4|734965.4|736008.5|735008.5|736013.1|735013.1|735965.4|734965.4|21
1621841930000|2021-05-24 07:38:50|736006.3|735006.3|736035.3|735035.3|736040.6|735040.6|736006.3|735006.3|20
1621841940000|2021-05-24 07:39:00|736031.7|735031.7|736023.6|735023.6|736538.5|735048.5|735999.4|734526.5|26
1621841950000|2021-05-24 07:39:10|736027.2|735027.2|736043.8|735043.8|736530.1|735043.8|735999.3|734517.8|32
1621841960000|2021-05-24 07:39:20|736048.9|735048.9|735993.7|734993.7|736048.9|735048.9|735984.9|734984.9|25
1621841970000|2021-05-24 07:39:30|735993.3|734993.3|735847.4|734847.4|735993.3|734993.3|735841.7|734841.7|33
1621841980000|2021-05-24 07:39:40|735848.9|734848.9|735864.1|734864.1|735889.6|734889.6|735844.1|734844.1|35
1621841990000|2021-05-24 07:39:50|735868.3|734868.3|735953.7|734953.7|736445.5|734953.7|735868.3|734445.5|30
1621842000000|2021-05-24 07:40:00|735954.5|734954.5|735940.3|734940.3|736429.6|734956.2|735923.8|734428.4|34
1621842010000|2021-05-24 07:40:10|735924|734924|735951.9|734951.9|735957|734957|735920.6|734920.6|30
1621842020000|2021-05-24 07:40:20|735949.9|734949.9|735879.3|734879.3|735958.5|734958.5|735876.9|734876.9|33
1621842030000|2021-05-24 07:40:30|735886.5|734886.5|735878.3|734878.3|735897|734897|735870.4|734870.4|23
1621842040000|2021-05-24 07:40:40|735878|734878|735880.4|734880.4|735882|734882|735872.7|734872.7|21
1621842050000|2021-05-24 07:40:50|735878.7|734878.7|735868.3|734868.3|735891.4|734891.4|735862.6|734862.6|25
1621842060000|2021-05-24 07:41:00|735876|734876|735860.5|734860.5|735880.8|734880.8|735851.6|734851.6|23
1621842070000|2021-05-24 07:41:10|735847.9|734847.9|735763|734763|735860.1|734860.1|735753.6|734753.6|25
1621842080000|2021-05-24 07:41:20|735768.9|734768.9|735742.3|734742.3|735768.9|734768.9|735734.3|734734.3|26
1621842090000|2021-05-24 07:41:30|735741.5|734741.5|735757.2|734757.2|735761.2|734761.2|735735.8|734735.8|18
1621842100000|2021-05-24 07:41:40|735755.2|734755.2|735753.6|734753.6|735756.5|734756.5|735752.8|734752.8|21
1621842110000|2021-05-24 07:41:50|735751.4|734751.4|735756.2|734756.2|735759.3|734759.3|735751.4|734751.4|15
1621842120000|2021-05-24 07:42:00|735755.9|734755.9|735752.3|734752.3|735759|734759|735717.1|734717.1|27
1621842130000|2021-05-24 07:42:10|735753.3|734753.3|735881.7|734881.7|735895.8|734895.8|735753.3|734753.3|25
1621842140000|2021-05-24 07:42:20|735880.5|734880.5|735819.8|734819.8|735880.5|734880.5|735795.4|734795.4|24
1621842150000|2021-05-24 07:42:30|735821.2|734821.2|735789.6|734789.6|736313.1|734827.1|735776.7|734313.1|29
1621842160000|2021-05-24 07:42:40|735772.1|734772.1|735830.7|734830.7|735830.7|734830.7|735769.2|734769.2|34
1621842170000|2021-05-24 07:42:50|735824.8|734824.8|735801.1|734801.1|735834.6|734834.6|735798.2|734798.2|26
1621842180000|2021-05-24 07:43:00|735801.6|734801.6|735813.6|734813.6|735832.6|734832.6|735800.5|734800.5|27
1621842190000|2021-05-24 07:43:10|735812.4|734812.4|735811.4|734811.4|736313|734825.2|735802.6|734291|28
1621842200000|2021-05-24 07:43:20|735814.5|734814.5|735814.1|734814.1|735828.2|734828.2|735807.3|734807.3|21
1621842210000|2021-05-24 07:43:30|735809.3|734809.3|735898.2|734898.2|736299.1|734904.7|735792|734299|34
1621842220000|2021-05-24 07:43:40|735900.7|734900.7|735908.1|734908.1|735908.7|734908.7|735897.9|734897.9|20
1621842230000|2021-05-24 07:43:50|735907.9|734907.9|735894|734894|735913.9|734913.9|735880.1|734880.1|20
1621842240000|2021-05-24 07:44:00|735875.6|734875.6|735802.8|734802.8|735889.2|734889.2|735777.9|734777.9|24
1621842250000|2021-05-24 07:44:10|735805.4|734805.4|735802|734802|735812.6|734812.6|735755.3|734755.3|27
1621842260000|2021-05-24 07:44:20|735810|734810|735798.5|734798.5|735811.8|734811.8|735796.5|734796.5|17
1621842270000|2021-05-24 07:44:30|735806.3|734806.3|735814.9|734814.9|735816.7|734816.7|735794.5|734794.5|26
1621842280000|2021-05-24 07:44:40|735817.5|734817.5|735851.3|734851.3|735880.1|734880.1|735812.3|734812.3|33
1621842290000|2021-05-24 07:44:50|735850.4|734850.4|735854.8|734854.8|735856.4|734856.4|735849.2|734849.2|22
1621842300000|2021-05-24 07:45:00|735855.8|734855.8|736327.8|734327.8|736332|734870.2|735816.2|734324.8|33
1621842310000|2021-05-24 07:45:10|735824.5|734824.5|735811.4|734811.4|735830.5|734830.5|735804.9|734804.9|25
1621842320000|2021-05-24 07:45:20|735812.7|734812.7|735843.2|734843.2|736347|734858.2|735758.9|734347|33
1621842330000|2021-05-24 07:45:30|735835.4|734835.4|735841.2|734841.2|736360.2|734887.2|735835.4|734342|27
1621842340000|2021-05-24 07:45:40|735844.3|734844.3|735803.9|734803.9|736309.4|734847.5|735798.1|734301.4|34
1621842350000|2021-05-24 07:45:50|735807.2|734807.2|735752.7|734752.7|735860.2|734860.2|735752.7|734752.7|35
1621842360000|2021-05-24 07:46:00|735757.5|734757.5|735761.8|734761.8|735767.2|734767.2|735745.4|734745.4|25
1621842370000|2021-05-24 07:46:10|735761.5|734761.5|735794.4|734794.4|736297.8|734799|735723|734293.5|35
1621842380000|2021-05-24 07:46:20|735792.2|734792.2|735642.1|734642.1|736224.2|734792.2|735626.2|734224.2|31
1621842390000|2021-05-24 07:46:30|735638.9|734638.9|735631.9|734631.9|735645.9|734645.9|735620.9|734620.9|27
1621842400000|2021-05-24 07:46:40|735633.8|734633.8|735559.7|734559.7|736113.8|734634.2|735553.7|734107.5|22
1621842410000|2021-05-24 07:46:50|735559.5|734559.5|736053.1|734053.1|736054.6|734561.4|735507.3|734049|27
1621842420000|2021-05-24 07:47:00|735549.8|734549.8|735506.1|734506.1|735589.2|734589.2|735501|734501|23
1621842430000|2021-05-24 07:47:10|735509.3|734509.3|735481|734481|736021.9|734527.2|735474.5|734021.9|30
1621842440000|2021-05-24 07:47:20|735475.8|734475.8|735493.4|734493.4|735496.9|734496.9|735475.8|734475.8|18
1621842450000|2021-05-24 07:47:30|735491.9|734491.9|735506.9|734506.9|735507.2|734507.2|735461.4|734461.4|31
1621842460000|2021-05-24 07:47:40|735502.3|734502.3|735510.8|734510.8|735517.4|734517.4|735496.3|734496.3|25
1621842470000|2021-05-24 07:47:50|735511.4|734511.4|735512.6|734512.6|735515.6|734515.6|735498.3|734498.3|27
1621842480000|2021-05-24 07:48:00|735502.6|734502.6|736018.7|734018.7|736018.7|734518.9|735486.5|734014.8|33
1621842490000|2021-05-24 07:48:10|735519.7|734519.7|735518|734518|735534.9|734534.9|735511.3|734511.3|25
1621842500000|2021-05-24 07:48:20|735517.5|734517.5|735500.6|734500.6|735517.5|734517.5|735494.1|734494.1|26
1621842510000|2021-05-24 07:48:30|735498.4|734498.4|735473.2|734473.2|736005.6|734511.3|735463.7|733992.9|33
1621842520000|2021-05-24 07:48:40|735459.5|734459.5|735453.9|734453.9|735469.7|734469.7|735448.1|734448.1|20
1621842530000|2021-05-24 07:48:50|735461.6|734461.6|735408.5|734408.5|735913.7|734465.2|735400.7|733905.5|27
1621842540000|2021-05-24 07:49:00|735404.8|734404.8|735472.8|734472.8|735996.4|734495.6|735404|733978.8|33
1621842550000|2021-05-24 07:49:10|735473.5|734473.5|735523.3|734523.3|735528.5|734528.5|735451.8|734451.8|31
1621842560000|2021-05-24 07:49:20|735522.2|734522.2|735521.6|734521.6|735522.2|734522.2|735512.6|734512.6|29
1621842570000|2021-05-24 07:49:30|735528.3|734528.3|735519.2|734519.2|735528.3|734528.3|735491.3|734491.3|24
1621842580000|2021-05-24 07:49:40|735519.8|734519.8|735498.3|734498.3|735531|734531|735498.3|734498.3|21
1621842590000|2021-05-24 07:49:50|735504.5|734504.5|735477|734477|735507|734507|735469.5|734469.5|24
1621842600000|2021-05-24 07:50:00|735471.5|734471.5|735480.8|734480.8|735968|734499.9|735431.4|733966.7|27
1621842610000|2021-05-24 07:50:10|735470.3|734470.3|735518|734518|735518|734518|735466|734466|29
1621842620000|2021-05-24 07:50:20|735510.3|734510.3|735481.4|734481.4|735995.9|734515.3|735471.8|733995.9|26
1621842630000|2021-05-24 07:50:30|735482.2|734482.2|735525.7|734525.7|735559.8|734559.8|735458.6|734458.6|31
1621842640000|2021-05-24 07:50:40|735525.8|734525.8|735562.8|734562.8|736058.3|734564.9|735488|734056.8|34
1621842650000|2021-05-24 07:50:50|735555.4|734555.4|736004.5|734004.5|736004.5|734565.2|735495.4|734000.2|28
1621842660000|2021-05-24 07:51:00|735502.2|734502.2|735516|734516|736039.7|734525.5|735497.1|734023.6|30
1621842670000|2021-05-24 07:51:10|735520|734520|735484.7|734484.7|735520|734520|735482.4|734482.4|26
1621842680000|2021-05-24 07:51:20|735477.5|734477.5|735485.2|734485.2|736004.5|734505.8|735477.5|733991.5|29
1621842690000|2021-05-24 07:51:30|735486.5|734486.5|735502.1|734502.1|736023.3|734514.5|735486.5|734023.3|27
1621842700000|2021-05-24 07:51:40|735497.7|734497.7|735501.7|734501.7|735529.4|734529.4|735484.1|734484.1|29
1621842710000|2021-05-24 07:51:50|735487.4|734487.4|735511.7|734511.7|735533.8|734533.8|735487.4|734487.4|29
1621842720000|2021-05-24 07:52:00|735514.8|734514.8|735525.9|734525.9|735534.4|734534.4|735503.7|734503.7|32
1621842730000|2021-05-24 07:52:10|735521.7|734521.7|735495.3|734495.3|735522.7|734522.7|735465.7|734465.7|29
1621842740000|2021-05-24 07:52:20|735497.4|734497.4|735500.9|734500.9|735995.6|734505.1|735490.2|733990.5|18
1621842750000|2021-05-24 07:52:30|735492.4|734492.4|735500.7|734500.7|735503.5|734503.5|735492.4|734492.4|24
1621842760000|2021-05-24 07:52:40|735490.3|734490.3|735497.1|734497.1|735497.9|734497.9|735490.3|734490.3|25
1621842770000|2021-05-24 07:52:50|735498.2|734498.2|735512.7|734512.7|735512.7|734512.7|735498.2|734498.2|25
1621842780000|2021-05-24 07:53:00|735504.2|734504.2|735510.8|734510.8|735512.6|734512.6|735503|734503|17
1621842790000|2021-05-24 07:53:10|735506.5|734506.5|735540.3|734540.3|735540.3|734540.3|735494|734494|17
1621842800000|2021-05-24 07:53:20|735536.2|734536.2|735567.5|734567.5|735567.5|734567.5|735530.1|734530.1|29
1621842810000|2021-05-24 07:53:30|735568|734568|735660.1|734660.1|736131.6|734674|735563.8|734131.6|33
1621842820000|2021-05-24 07:53:40|735623.9|734623.9|735628.1|734628.1|735668.5|734668.5|735606.8|734606.8|32
1621842830000|2021-05-24 07:53:50|735627.3|734627.3|735603|734603|735630.6|734630.6|735594.4|734594.4|27
1621842840000|2021-05-24 07:54:00|735603.3|734603.3|735609.1|734609.1|735614.5|734614.5|735598.5|734598.5|22
1621842850000|2021-05-24 07:54:10|735608.7|734608.7|735625|734625|735638.6|734638.6|735608.7|734608.7|15
1621842860000|2021-05-24 07:54:20|735627.8|734627.8|735567.8|734567.8|736097.8|734627.9|735566.9|734097.8|33
1621842870000|2021-05-24 07:54:30|735556.5|734556.5|735557.2|734557.2|735564.2|734564.2|735551.9|734551.9|18
1621842880000|2021-05-24 07:54:40|735562.3|734562.3|735565.9|734565.9|735583|734583|735509.1|734509.1|34
1621842890000|2021-05-24 07:54:50|735585.1|734585.1|735553.3|734553.3|736097.4|734594.9|735553.3|734070.3|27
1621842900000|2021-05-24 07:55:00|735559|734559|735609.1|734609.1|736085.7|734609.2|735559|734067.5|36
1621842910000|2021-05-24 07:55:10|735582.1|734582.1|735623.5|734623.5|735645.1|734645.1|735582.1|734582.1|31
1621842920000|2021-05-24 07:55:20|735607.7|734607.7|735643.1|734643.1|736147.5|734649.5|735607.7|734147.5|27
1621842930000|2021-05-24 07:55:30|735643|734643|735600|734600|736116.2|734643.6|735600|734116.2|27
1621842940000|2021-05-24 07:55:40|735606.3|734606.3|735613.4|734613.4|736137.4|734636.7|735594.3|734125.7|28
1621842950000|2021-05-24 07:55:50|735616.2|734616.2|735581.5|734581.5|736084|734616.2|735557.3|734075.7|34
1621842960000|2021-05-24 07:56:00|735578|734578|735621.3|734621.3|735623.4|734623.4|735578|734578|30
1621842970000|2021-05-24 07:56:10|735626.6|734626.6|735563.9|734563.9|736070|734626.6|735554.3|734070|27
1621842980000|2021-05-24 07:56:20|735563.5|734563.5|735625|734625|736117.2|734631.8|735549.6|734117.2|33
1621842990000|2021-05-24 07:56:30|735627.4|734627.4|735590.9|734590.9|736096.8|734627.6|735587.6|734088.4|23
1621843000000|2021-05-24 07:56:40|735591.7|734591.7|735644|734644|735658.8|734658.8|735523.8|734523.8|29
1621843010000|2021-05-24 07:56:50|735645.5|734645.5|735656|734656|735673.7|734673.7|735645.5|734645.5|16
1621843020000|2021-05-24 07:57:00|735655.9|734655.9|735670.2|734670.2|735678.7|734678.7|735654.5|734654.5|23
1621843030000|2021-05-24 07:57:10|735671.2|734671.2|735678.9|734678.9|735687.1|734687.1|735671.2|734671.2|23
1621843040000|2021-05-24 07:57:20|735681|734681|735682.8|734682.8|735687.6|734687.6|735672.2|734672.2|26
1621843050000|2021-05-24 07:57:30|735683.2|734683.2|735645.3|734645.3|735683.2|734683.2|735642.9|734642.9|27
1621843060000|2021-05-24 07:57:40|735635|734635|735646.3|734646.3|735658.2|734658.2|735635|734635|28
1621843070000|2021-05-24 07:57:50|735647.7|734647.7|735648.5|734648.5|735654.4|734654.4|735635.5|734635.5|20
1621843080000|2021-05-24 07:58:00|735646.3|734646.3|735691.3|734691.3|735691.3|734691.3|735646.3|734646.3|23
1621843090000|2021-05-24 07:58:10|735696.5|734696.5|735685.5|734685.5|735696.5|734696.5|735657.1|734657.1|27
1621843100000|2021-05-24 07:58:20|735678.4|734678.4|735709.2|734709.2|735720.6|734720.6|735672.2|734672.2|20
1621843110000|2021-05-24 07:58:30|735706.9|734706.9|735738|734738|735744.6|734744.6|735705.6|734705.6|27
1621843120000|2021-05-24 07:58:40|735739.1|734739.1|735753.9|734753.9|735757.2|734757.2|735735.8|734735.8|26
1621843130000|2021-05-24 07:58:50|735754.6|734754.6|735777|734777|735817.5|734817.5|735754.6|734754.6|24
1621843140000|2021-05-24 07:59:00|735739.8|734739.8|735737.6|734737.6|735751.7|734751.7|735735.4|734735.4|31
1621843150000|2021-05-24 07:59:10|735733|734733|735718.2|734718.2|735747.5|734747.5|735701.5|734701.5|30
1621843160000|2021-05-24 07:59:20|735724.2|734724.2|735716.2|734716.2|735732.8|734732.8|735716.2|734716.2|29
1621843170000|2021-05-24 07:59:30|735710.6|734710.6|735719.9|734719.9|735755.6|734755.6|735710.6|734710.6|29
1621843180000|2021-05-24 07:59:40|735720.1|734720.1|735752.9|734752.9|736243.9|734760.4|735712.1|734243|33
1621843190000|2021-05-24 07:59:50|735751.4|734751.4|735739.6|734739.6|736226.5|734751.4|735723.4|734226.5|26
1621843200000|2021-05-24 08:00:00|735740.6|734740.6|735651.2|734651.2|735761.7|734761.7|735648.7|734648.7|38
1621843210000|2021-05-24 08:00:10|735656.6|734656.6|735682.9|734682.9|736178.8|734682.9|735620.2|734173.9|36
1621843220000|2021-05-24 08:00:20|735687.3|734687.3|735646.8|734646.8|736164.8|734691.5|735619.7|734161.8|35
1621843230000|2021-05-24 08:00:30|735645.4|734645.4|735634.1|734634.1|735656.1|734656.1|735631.8|734631.8|27
1621843240000|2021-05-24 08:00:40|735619.8|734619.8|735620.6|734620.6|735636.9|734636.9|735608.6|734608.6|36
1621843250000|2021-05-24 08:00:50|735620|734620|735623|734623|735632.6|734632.6|735611.3|734611.3|36
1621843260000|2021-05-24 08:01:00|735630.8|734630.8|735557.4|734557.4|735630.8|734630.8|735552.9|734552.9|33
1621843270000|2021-05-24 08:01:10|735556.4|734556.4|735543.9|734543.9|735562.7|734562.7|735540.3|734540.3|30
1621843280000|2021-05-24 08:01:20|735546.5|734546.5|735566.2|734566.2|735566.4|734566.4|735537|734537|34
1621843290000|2021-05-24 08:01:30|735554.2|734554.2|735543.3|734543.3|735561.7|734561.7|735539.1|734539.1|24
1621843300000|2021-05-24 08:01:40|735569.6|734569.6|735544.2|734544.2|735570.1|734570.1|735544.2|734544.2|30
1621843310000|2021-05-24 08:01:50|735545.6|734545.6|735549.3|734549.3|736044|734554.9|735533.1|734039|27
1621843320000|2021-05-24 08:02:00|735544.3|734544.3|735564.1|734564.1|735571.9|734571.9|735522.7|734522.7|33
1621843330000|2021-05-24 08:02:10|735567.5|734567.5|735528.8|734528.8|735572.4|734572.4|735524.4|734524.4|30
1621843340000|2021-05-24 08:02:20|735534.7|734534.7|735623.2|734623.2|735631.8|734631.8|735529.1|734529.1|28
1621843350000|2021-05-24 08:02:30|735622.7|734622.7|735685.8|734685.8|735693.8|734693.8|735621.9|734621.9|26
1621843360000|2021-05-24 08:02:40|735685.4|734685.4|735627.4|734627.4|735686.6|734686.6|735601.8|734601.8|31
1621843370000|2021-05-24 08:02:50|735636.5|734636.5|735644.3|734644.3|735671.2|734671.2|735627.5|734627.5|24
1621843380000|2021-05-24 08:03:00|735625.1|734625.1|735660.5|734660.5|735660.5|734660.5|735598.4|734598.4|22
1621843390000|2021-05-24 08:03:10|735657.1|734657.1|735654.8|734654.8|735657.1|734657.1|735651.3|734651.3|16
1621843400000|2021-05-24 08:03:20|735653.6|734653.6|735652.6|734652.6|735654.3|734654.3|735652.6|734652.6|10
1621843410000|2021-05-24 08:03:30|735653.8|734653.8|735668.8|734668.8|735668.8|734668.8|735649.6|734649.6|18
1621843420000|2021-05-24 08:03:40|735655.9|734655.9|735515.2|734515.2|735681.3|734681.3|735505|734505|26
1621843430000|2021-05-24 08:03:50|735508.1|734508.1|735496.2|734496.2|735526.1|734526.1|735496.2|734496.2|30
1621843440000|2021-05-24 08:04:00|735500.4|734500.4|735500.1|734500.1|736026.8|734524.4|735494.6|733997|22
1621843450000|2021-05-24 08:04:10|735493.6|734493.6|735519.2|734519.2|735519.2|734519.2|735486.4|734486.4|25
1621843460000|2021-05-24 08:04:20|735518.3|734518.3|735552.1|734552.1|735552.1|734552.1|735491|734491|29
1621843470000|2021-05-24 08:04:30|735551.7|734551.7|735541.4|734541.4|735554.2|734554.2|735534.7|734534.7|30
1621843480000|2021-05-24 08:04:40|735541.5|734541.5|735543.7|734543.7|735553.6|734553.6|735532.7|734532.7|25
1621843490000|2021-05-24 08:04:50|735594.9|734594.9|735580.5|734580.5|735594.9|734594.9|735577.5|734577.5|30
1621843500000|2021-05-24 08:05:00|735584|734584|735608.3|734608.3|735615.4|734615.4|735583.3|734583.3|29
1621843510000|2021-05-24 08:05:10|735604.5|734604.5|735648.7|734648.7|735663.7|734663.7|735604.5|734604.5|23
1621843520000|2021-05-24 08:05:20|735647.9|734647.9|735647.6|734647.6|735650.6|734650.6|735639.3|734639.3|18
1621843530000|2021-05-24 08:05:30|735648.7|734648.7|735653.7|734653.7|735659|734659|735646|734646|19
1621843540000|2021-05-24 08:05:40|735657.4|734657.4|735593.3|734593.3|735659.7|734659.7|735583.4|734583.4|25
1621843550000|2021-05-24 08:05:50|735591|734591|735592.9|734592.9|735599.1|734599.1|735577.9|734577.9|28
1621843560000|2021-05-24 08:06:00|735591.4|734591.4|735785.4|734785.4|735785.4|734785.4|735591.2|734591.2|36
1621843570000|2021-05-24 08:06:10|735782.5|734782.5|735744.1|734744.1|736236|734812.2|735743.3|734236|35
1621843580000|2021-05-24 08:06:20|735737.3|734737.3|735752.1|734752.1|735760.8|734760.8|735736.9|734736.9|27
1621843590000|2021-05-24 08:06:30|735747.6|734747.6|735725.2|734725.2|736224.4|734750.1|735714.8|734213|29
1621843600000|2021-05-24 08:06:40|735728.6|734728.6|735738.1|734738.1|735739.1|734739.1|735720.4|734720.4|29
1621843610000|2021-05-24 08:06:50|735739.2|734739.2|735730.3|734730.3|735750.8|734750.8|735730.3|734730.3|26
1621843620000|2021-05-24 08:07:00|735734.1|734734.1|735723.7|734723.7|736234.6|734737.2|735714|734221.4|35
1621843630000|2021-05-24 08:07:10|735727.4|734727.4|735713.1|734713.1|736223.5|734734.2|735692.8|734213.1|33
1621843640000|2021-05-24 08:07:20|735713.8|734713.8|735745.1|734745.1|735745.1|734745.1|735712.7|734712.7|24
1621843650000|2021-05-24 08:07:30|735744.9|734744.9|735769.2|734769.2|735779.4|734779.4|735744.4|734744.4|24
1621843660000|2021-05-24 08:07:40|735764|734764|735751.4|734751.4|735770.1|734770.1|735737.5|734737.5|17
1621843670000|2021-05-24 08:07:50|735746.4|734746.4|735740.5|734740.5|735746.7|734746.7|735740.1|734740.1|20
1621843680000|2021-05-24 08:08:00|735726.9|734726.9|735742.3|734742.3|735742.5|734742.5|735726.9|734726.9|25
1621843690000|2021-05-24 08:08:10|735728.6|734728.6|735720.2|734720.2|735731.2|734731.2|735699|734699|34
1621843700000|2021-05-24 08:08:20|735723.8|734723.8|735721.4|734721.4|735730.7|734730.7|735712.2|734712.2|22
1621843710000|2021-05-24 08:08:30|735722.1|734722.1|735734.9|734734.9|735744.6|734744.6|735719.8|734719.8|24
1621843720000|2021-05-24 08:08:40|735735.5|734735.5|735651.8|734651.8|735735.5|734735.5|735647.4|734647.4|27
1621843730000|2021-05-24 08:08:50|735650.5|734650.5|735614.3|734614.3|735652.1|734652.1|735605.9|734605.9|16
1621843740000|2021-05-24 08:09:00|735610.8|734610.8|735641.9|734641.9|735660.4|734660.4|735600.8|734600.8|29
1621843750000|2021-05-24 08:09:10|735638.2|734638.2|735648.2|734648.2|735648.2|734648.2|735620.9|734620.9|30
1621843760000|2021-05-24 08:09:20|735648.8|734648.8|735645.3|734645.3|735657|734657|735640.7|734640.7|28
1621843770000|2021-05-24 08:09:30|735646.4|734646.4|735733|734733|735733|734733|735598.1|734598.1|30
1621843780000|2021-05-24 08:09:40|735726.7|734726.7|735733.1|734733.1|735773.4|734773.4|735726.7|734726.7|34
1621843790000|2021-05-24 08:09:50|735733.5|734733.5|735681.1|734681.1|736186.7|734742|735671.3|734174.8|29
1621843800000|2021-05-24 08:10:00|735675.7|734675.7|735660.8|734660.8|736179|734675.7|735614.4|734179|32
1621843810000|2021-05-24 08:10:10|735656.7|734656.7|735676|734676|736232.5|734736.3|735656.7|734194.3|34
1621843820000|2021-05-24 08:10:20|735679.8|734679.8|735636.7|734636.7|736154.4|734679.8|735635.3|734154.4|34
1621843830000|2021-05-24 08:10:30|735645.6|734645.6|735765.5|734765.5|735765.5|734765.5|735629|734629|26
1621843840000|2021-05-24 08:10:40|735753.8|734753.8|735719.3|734719.3|736203|734759.1|735713.2|734203|24
1621843850000|2021-05-24 08:10:50|735723.5|734723.5|735727.6|734727.6|735734|734734|735717.3|734717.3|21
1621843860000|2021-05-24 08:11:00|735723.3|734723.3|735723.7|734723.7|735742.8|734742.8|735709.3|734709.3|27
1621843870000|2021-05-24 08:11:10|735723.3|734723.3|735654.1|734654.1|736160.5|734724.2|735654.1|734160.5|29
1621843880000|2021-05-24 08:11:20|735659.1|734659.1|735634.7|734634.7|735662.3|734662.3|735634.7|734634.7|19
1621843890000|2021-05-24 08:11:30|735637.2|734637.2|735620.8|734620.8|735640.1|734640.1|735603.3|734603.3|21
1621843900000|2021-05-24 08:11:40|735620.4|734620.4|735647.5|734647.5|736146.5|734647.5|735609.8|734146.5|29
1621843910000|2021-05-24 08:11:50|735644.9|734644.9|735608.1|734608.1|735651.6|734651.6|735606.1|734606.1|27
1621843920000|2021-05-24 08:12:00|735598|734598|735604.3|734604.3|735621.7|734621.7|735578.9|734578.9|30
1621843930000|2021-05-24 08:12:10|735595.7|734595.7|735575.6|734575.6|735603.5|734603.5|735575.1|734575.1|24
1621843940000|2021-05-24 08:12:20|735580.4|734580.4|735578.6|734578.6|735583.7|734583.7|735566.6|734566.6|25
1621843950000|2021-05-24 08:12:30|735575.9|734575.9|735583.6|734583.6|735598|734598|735575.9|734575.9|19
1621843960000|2021-05-24 08:12:40|735590.8|734590.8|735550.8|734550.8|735590.8|734590.8|735523|734523|27
1621843970000|2021-05-24 08:12:50|735557.7|734557.7|735512.5|734512.5|735566.6|734566.6|735500.8|734500.8|25
1621843980000|2021-05-24 08:13:00|735509.1|734509.1|735557|734557|735559.5|734559.5|735495.5|734495.5|29
1621843990000|2021-05-24 08:13:10|735550.1|734550.1|735544.6|734544.6|735552.7|734552.7|735525.4|734525.4|25
1621844000000|2021-05-24 08:13:20|735556.1|734556.1|735546.9|734546.9|735556.2|734556.2|735546.9|734546.9|20
1621844010000|2021-05-24 08:13:30|735541.1|734541.1|735540.7|734540.7|735551.3|734551.3|735540.1|734540.1|24
1621844020000|2021-05-24 08:13:40|735541.5|734541.5|735472.7|734472.7|735541.5|734541.5|735456.4|734456.4|31
1621844030000|2021-05-24 08:13:50|735466|734466|735497|734497|735504.4|734504.4|735460.7|734460.7|26
1621844040000|2021-05-24 08:14:00|735490.3|734490.3|735465.9|734465.9|735502.6|734502.6|735462.1|734462.1|29
1621844050000|2021-05-24 08:14:10|735460.4|734460.4|735462.8|734462.8|735474.1|734474.1|735458.3|734458.3|25
1621844060000|2021-05-24 08:14:20|735466.3|734466.3|735577.1|734577.1|735592.3|734592.3|735463.6|734463.6|21
1621844070000|2021-05-24 08:14:30|735569.3|734569.3|735601|734601|735618.5|734618.5|735541.4|734541.4|32
1621844080000|2021-05-24 08:14:40|735596|734596|735600.4|734600.4|735601.4|734601.4|735592.2|734592.2|22
1621844090000|2021-05-24 08:14:50|735601.6|734601.6|735539.9|734539.9|736059.7|734601.6|735539.9|734054.3|26
1621844100000|2021-05-24 08:15:00|735535.9|734535.9|735479.8|734479.8|735535.9|734535.9|735464.3|734464.3|37
1621844110000|2021-05-24 08:15:10|735486.9|734486.9|735487.9|734487.9|735496.9|734496.9|735477.8|734477.8|27
1621844120000|2021-05-24 08:15:20|735488.7|734488.7|735485.7|734485.7|735501|734501|735481.9|734481.9|20
1621844130000|2021-05-24 08:15:30|735486.8|734486.8|735490.8|734490.8|735491.8|734491.8|735483.5|734483.5|19
1621844140000|2021-05-24 08:15:40|735489.9|734489.9|735493.6|734493.6|735504.5|734504.5|735482.9|734482.9|21
1621844150000|2021-05-24 08:15:50|735486|734486|735489.8|734489.8|735493.7|734493.7|735485.8|734485.8|12
1621844160000|2021-05-24 08:16:00|735489.9|734489.9|735493|734493|735494.8|734494.8|735487.1|734487.1|15
1621844170000|2021-05-24 08:16:10|735492.8|734492.8|735440.1|734440.1|735492.8|734492.8|735433.4|734433.4|29
1621844180000|2021-05-24 08:16:20|735442.2|734442.2|735436.4|734436.4|735446.2|734446.2|735436.4|734436.4|17
1621844190000|2021-05-24 08:16:30|735424|734424|735430|734430|735430|734430|735424|734424|27
1621844200000|2021-05-24 08:16:40|735429.2|734429.2|735313.3|734313.3|735430.3|734430.3|735301.7|734301.7|31
1621844210000|2021-05-24 08:16:50|735313.4|734313.4|735279.6|734279.6|735315.6|734315.6|735251.7|734251.7|35
1621844220000|2021-05-24 08:17:00|735299|734299|735271.6|734271.6|735299|734299|735255.1|734255.1|22
1621844230000|2021-05-24 08:17:10|735265.7|734265.7|735274.1|734274.1|735306.5|734306.5|735265.7|734265.7|33
1621844240000|2021-05-24 08:17:20|735279|734279|735435.1|734435.1|735435.1|734435.1|735272.2|734272.2|37
1621844250000|2021-05-24 08:17:30|735443.6|734443.6|735458.9|734458.9|735462.8|734462.8|735427.5|734427.5|29
1621844260000|2021-05-24 08:17:40|735454.2|734454.2|735540.8|734540.8|735576.7|734576.7|735428.9|734428.9|34
1621844270000|2021-05-24 08:17:50|735541|734541|735531.1|734531.1|736024|734556.8|735529.4|734024|29
1621844280000|2021-05-24 08:18:00|735513|734513|735497|734497|735999.6|734521.6|735489.2|733989.9|28
1621844290000|2021-05-24 08:18:10|735496.1|734496.1|735474.1|734474.1|735506.2|734506.2|735474.1|734474.1|29
1621844300000|2021-05-24 08:18:20|735477.5|734477.5|735475.3|734475.3|735483.6|734483.6|735462.6|734462.6|27
1621844310000|2021-05-24 08:18:30|735472.9|734472.9|735473|734473|735482.7|734482.7|735446.6|734446.6|27
1621844320000|2021-05-24 08:18:40|735476.9|734476.9|735482.7|734482.7|735985|734488.1|735466.5|733973|34
1621844330000|2021-05-24 08:18:50|735480.4|734480.4|735502.1|734502.1|735502.1|734502.1|735480.4|734480.4|23
1621844340000|2021-05-24 08:19:00|735492.7|734492.7|735727.9|734727.9|735727.9|734727.9|735489.4|734489.4|35
1621844350000|2021-05-24 08:19:10|735731.8|734731.8|735766.8|734766.8|736255.3|734777.9|735705.6|734244.1|35
1621844360000|2021-05-24 08:19:20|735760|734760|735739.9|734739.9|736242.8|734767.1|735739.9|734242.8|29
1621844370000|2021-05-24 08:19:30|735741.3|734741.3|735712.6|734712.6|735755.3|734755.3|735710.5|734710.5|33
1621844380000|2021-05-24 08:19:40|735708.4|734708.4|735796.5|734796.5|735809|734809|735701|734701|32
1621844390000|2021-05-24 08:19:50|735787.5|734787.5|735732.6|734732.6|736364.7|734897|735732.6|734364.7|30
1621844400000|2021-05-24 08:20:00|736228.7|734228.7|736116.6|734116.6|736258.9|734779.3|735629.3|734116.6|35
1621844410000|2021-05-24 08:20:10|736113.4|734113.4|735637.3|734637.3|736227.5|734720.8|735637.3|734113.4|34
1621844420000|2021-05-24 08:20:20|735645.8|734645.8|735640.8|734640.8|735693|734693|735629.3|734629.3|34
1621844430000|2021-05-24 08:20:30|735640.9|734640.9|735689.5|734689.5|735705.2|734705.2|735640.9|734640.9|32
1621844440000|2021-05-24 08:20:40|735687|734687|735694.2|734694.2|735714.3|734714.3|735686.5|734686.5|27
1621844450000|2021-05-24 08:20:50|735702|734702|735697|734697|735707.3|734707.3|735688.3|734688.3|24
1621844460000|2021-05-24 08:21:00|735699.3|734699.3|735703.4|734703.4|735718.1|734718.1|735689|734689|27
1621844470000|2021-05-24 08:21:10|735700.2|734700.2|735692|734692|735708.2|734708.2|735685.5|734685.5|20
1621844480000|2021-05-24 08:21:20|735687.9|734687.9|735724.1|734724.1|735737.9|734737.9|735676.5|734676.5|32
1621844490000|2021-05-24 08:21:30|735719.2|734719.2|735724.2|734724.2|736241.2|734741|735676.2|734201.3|36
1621844500000|2021-05-24 08:21:40|735714.4|734714.4|735733.9|734733.9|736252.6|734756.4|735714.4|734240.4|33
1621844510000|2021-05-24 08:21:50|736228.6|734228.6|736223.5|734223.5|736232.9|734746.1|735657.2|734218.1|34
1621844520000|2021-05-24 08:22:00|736225.5|734225.5|735675.4|734675.4|736225.5|734736.8|735652.5|734216.1|35
1621844530000|2021-05-24 08:22:10|735680.3|734680.3|735637.1|734637.1|735680.3|734680.3|735628.4|734628.4|28
1621844540000|2021-05-24 08:22:20|735628.9|734628.9|735692.5|734692.5|735709.5|734709.5|735628.9|734628.9|30
1621844550000|2021-05-24 08:22:30|735691.4|734691.4|735669.8|734669.8|735695.2|734695.2|735669.8|734669.8|25
1621844560000|2021-05-24 08:22:40|735673.3|734673.3|735678.3|734678.3|735684.2|734684.2|735668.5|734668.5|26
1621844570000|2021-05-24 08:22:50|735677.1|734677.1|735683|734683|735683|734683|735673.7|734673.7|24
1621844580000|2021-05-24 08:23:00|735674.9|734674.9|735671.9|734671.9|735680.9|734680.9|735668.5|734668.5|17
1621844590000|2021-05-24 08:23:10|735679.8|734679.8|735746.5|734746.5|735746.5|734746.5|735667.1|734667.1|21
1621844600000|2021-05-24 08:23:20|735741.3|734741.3|735697.5|734697.5|735741.5|734741.5|735695.3|734695.3|33
1621844610000|2021-05-24 08:23:30|735701.8|734701.8|735696|734696|735704.1|734704.1|735679|734679|21
1621844620000|2021-05-24 08:23:40|735695.8|734695.8|735685.6|734685.6|736179.5|734712.8|735670|734174.7|25
1621844630000|2021-05-24 08:23:50|735687|734687|735680.5|734680.5|735687|734687|735671.5|734671.5|19
1621844640000|2021-05-24 08:24:00|735680.1|734680.1|736132.4|734132.4|736132.4|734683.2|735633.7|734132.4|29
1621844650000|2021-05-24 08:24:10|736137.5|734137.5|735618.6|734618.6|736137.5|734620.9|735592.2|734124.7|25
1621844660000|2021-05-24 08:24:20|735625.1|734625.1|735631.5|734631.5|735678.7|734678.7|735614.5|734614.5|27
1621844670000|2021-05-24 08:24:30|735632.2|734632.2|735622.4|734622.4|736138.3|734646.6|735619.5|734138.3|25
1621844680000|2021-05-24 08:24:40|735623.2|734623.2|735593|734593|735624.1|734624.1|735590.8|734590.8|27
1621844690000|2021-05-24 08:24:50|735598.7|734598.7|735593|734593|735600|734600|735586.7|734586.7|25
1621844700000|2021-05-24 08:25:00|735596.3|734596.3|735612.8|734612.8|735630.5|734630.5|735589.5|734589.5|28
1621844710000|2021-05-24 08:25:10|735618.3|734618.3|735589.9|734589.9|735626.1|734626.1|735584.9|734584.9|23
1621844720000|2021-05-24 08:25:20|735587.8|734587.8|735624.8|734624.8|735635.4|734635.4|735587.8|734587.8|37
1621844730000|2021-05-24 08:25:30|735647.1|734647.1|735651.1|734651.1|735656|734656|735622|734622|31
1621844740000|2021-05-24 08:25:40|735627.3|734627.3|735587.8|734587.8|735633.3|734633.3|735579|734579|31
1621844750000|2021-05-24 08:25:50|735590.5|734590.5|735600.5|734600.5|735600.5|734600.5|735580.1|734580.1|22
1621844760000|2021-05-24 08:26:00|735585.4|734585.4|735575.7|734575.7|735592.3|734592.3|735570.5|734570.5|26
1621844770000|2021-05-24 08:26:10|735577|734577|735565.7|734565.7|735578.5|734578.5|735559.4|734559.4|23
1621844780000|2021-05-24 08:26:20|735554.1|734554.1|735532.1|734532.1|735554.1|734554.1|735531.9|734531.9|29
1621844790000|2021-05-24 08:26:30|735538|734538|735493.3|734493.3|735538|734538|735480.7|734480.7|29
1621844800000|2021-05-24 08:26:40|735479|734479|735454.1|734454.1|735495.8|734495.8|735454.1|734454.1|19
1621844810000|2021-05-24 08:26:50|735444|734444|735440.2|734440.2|735453.9|734453.9|735431.8|734431.8|21
1621844820000|2021-05-24 08:27:00|735434.2|734434.2|735434.7|734434.7|735458.9|734458.9|735430.3|734430.3|23
1621844830000|2021-05-24 08:27:10|735436.1|734436.1|735441.3|734441.3|735457.6|734457.6|735430.9|734430.9|26
1621844840000|2021-05-24 08:27:20|735444.4|734444.4|735350.6|734350.6|735444.4|734444.4|735348.7|734348.7|20
1621844850000|2021-05-24 08:27:30|735353.8|734353.8|735357.6|734357.6|735357.6|734357.6|735338.7|734338.7|28
1621844860000|2021-05-24 08:27:40|735350.5|734350.5|735449.1|734449.1|735449.1|734449.1|735336.5|734336.5|29
1621844870000|2021-05-24 08:27:50|735947.4|733947.4|735433.9|734433.9|735947.4|734455|735433.9|733947.4|24
1621844880000|2021-05-24 08:28:00|735437.3|734437.3|735422.1|734422.1|735445|734445|735407.6|734407.6|27
1621844890000|2021-05-24 08:28:10|735423.5|734423.5|735340.6|734340.6|735892.7|734432.5|735339.5|733871.9|31
1621844900000|2021-05-24 08:28:20|735348.5|734348.5|735381.1|734381.1|735386|734386|735337.1|734337.1|33
1621844910000|2021-05-24 08:28:30|735365.5|734365.5|735376.7|734376.7|735382.8|734382.8|735363|734363|26
1621844920000|2021-05-24 08:28:40|735376.1|734376.1|735308.9|734308.9|735377.1|734377.1|735300.2|734300.2|27
1621844930000|2021-05-24 08:28:50|735324.9|734324.9|735290.4|734290.4|735827.9|734340|735287.9|733802.7|29
1621844940000|2021-05-24 08:29:00|735285.2|734285.2|735268.6|734268.6|735296.2|734296.2|735262.8|734262.8|32
1621844950000|2021-05-24 08:29:10|735259.1|734259.1|735262.2|734262.2|735271.5|734271.5|735246.6|734246.6|34
1621844960000|2021-05-24 08:29:20|735263.4|734263.4|735248.5|734248.5|735265.6|734265.6|735247.5|734247.5|27
1621844970000|2021-05-24 08:29:30|735252.6|734252.6|735261.4|734261.4|735261.4|734261.4|735236.3|734236.3|33
1621844980000|2021-05-24 08:29:40|735256.2|734256.2|735277.4|734277.4|735783.5|734303.6|735251.7|733781.2|31
1621844990000|2021-05-24 08:29:50|735277.9|734277.9|735308.5|734308.5|735821.9|734329.7|735277.3|733821.5|29
1621845000000|2021-05-24 08:30:00|735273.6|734273.6|735266.2|734266.2|735273.6|734273.6|735240.7|734240.7|34
1621845010000|2021-05-24 08:30:10|735256.3|734256.3|735253.4|734253.4|735264.1|734264.1|735246.8|734246.8|27
1621845020000|2021-05-24 08:30:20|735270.6|734270.6|735308.8|734308.8|735312.7|734312.7|735261.7|734261.7|34
1621845030000|2021-05-24 08:30:30|735303.6|734303.6|735252.4|734252.4|735303.6|734303.6|735221.3|734221.3|33
1621845040000|2021-05-24 08:30:40|735246.8|734246.8|735238.9|734238.9|735254.3|734254.3|735228.2|734228.2|31
1621845050000|2021-05-24 08:30:50|735237.6|734237.6|735274.4|734274.4|735771.6|734274.4|735237.6|733767|31
1621845060000|2021-05-24 08:31:00|735272.6|734272.6|735310.8|734310.8|735310.8|734310.8|735271.9|734271.9|26
1621845070000|2021-05-24 08:31:10|735307|734307|735300.4|734300.4|735333.4|734333.4|735289.8|734289.8|27
1621845080000|2021-05-24 08:31:20|735301.5|734301.5|735235.2|734235.2|735802.7|734303.5|735225.6|733793.1|25
1621845090000|2021-05-24 08:31:30|735229.8|734229.8|735252.7|734252.7|735254.9|734254.9|735217|734217|29
1621845100000|2021-05-24 08:31:40|735310|734310|735313.8|734313.8|735326.9|734326.9|735310|734310|25
1621845110000|2021-05-24 08:31:50|735308.3|734308.3|735317.9|734317.9|735324.1|734324.1|735308.3|734308.3|22
1621845120000|2021-05-24 08:32:00|735317.4|734317.4|735312.7|734312.7|735328.5|734328.5|735310.1|734310.1|26
1621845130000|2021-05-24 08:32:10|735313.4|734313.4|735319.4|734319.4|735324.8|734324.8|735305.4|734305.4|32
1621845140000|2021-05-24 08:32:20|735317|734317|735286.8|734286.8|735333.6|734333.6|735281.9|734281.9|31
1621845150000|2021-05-24 08:32:30|735309|734309|735355.7|734355.7|735355.7|734355.7|735309|734309|25
1621845160000|2021-05-24 08:32:40|735356.7|734356.7|735376.3|734376.3|735396.6|734396.6|735356.7|734356.7|38
1621845170000|2021-05-24 08:32:50|735381.7|734381.7|735495.9|734495.9|735903.5|734504.5|735375.9|733903.5|35
1621845180000|2021-05-24 08:33:00|735491|734491|735581.5|734581.5|735584.5|734584.5|735491|734491|37
1621845190000|2021-05-24 08:33:10|735575|734575|735643.1|734643.1|736144.2|734645.3|735575|734138.6|36
1621845200000|2021-05-24 08:33:20|735631.9|734631.9|735599.6|734599.6|735638.9|734638.9|735586.3|734586.3|34
1621845210000|2021-05-24 08:33:30|735558.4|734558.4|735584.8|734584.8|735584.8|734584.8|735499.9|734499.9|35
1621845220000|2021-05-24 08:33:40|735589.7|734589.7|735561.8|734561.8|736054.4|734614.3|735540.2|734054.4|35
1621845230000|2021-05-24 08:33:50|735557|734557|735577.3|734577.3|736044.7|734577.6|735537.4|734044.7|29
1621845240000|2021-05-24 08:34:00|735571.5|734571.5|735580.7|734580.7|736053.5|734580.7|735535|734053.5|29
1621845250000|2021-05-24 08:34:10|735583.8|734583.8|735586.7|734586.7|735594.2|734594.2|735563.9|734563.9|30
1621845260000|2021-05-24 08:34:20|735587.3|734587.3|735565.2|734565.2|735591.5|734591.5|735551.9|734551.9|24
1621845270000|2021-05-24 08:34:30|735554.4|734554.4|735572.6|734572.6|735572.6|734572.6|735548.1|734548.1|21
1621845280000|2021-05-24 08:34:40|735571.2|734571.2|735753.5|734753.5|735766.4|734766.4|735551.7|734551.7|33
1621845290000|2021-05-24 08:34:50|735753.1|734753.1|735676.7|734676.7|735757.8|734757.8|735676.7|734676.7|30
1621845300000|2021-05-24 08:35:00|735667.8|734667.8|735676.2|734676.2|736153.2|734696.8|735630.4|734128|37
1621845310000|2021-05-24 08:35:10|735668.8|734668.8|735833.9|734833.9|735833.9|734833.9|735665.2|734665.2|34
1621845320000|2021-05-24 08:35:20|735856|734856|735898.1|734898.1|736329.4|734921.6|735791.4|734292.9|39
1621845330000|2021-05-24 08:35:30|735883.5|734883.5|735861.9|734861.9|735929.4|734929.4|735861.9|734861.9|36
1621845340000|2021-05-24 08:35:40|735867.9|734867.9|735845.5|734845.5|735906.6|734906.6|735830.5|734830.5|38
1621845350000|2021-05-24 08:35:50|735847.6|734847.6|735878.8|734878.8|735895.2|734895.2|735842.2|734842.2|36
1621845360000|2021-05-24 08:36:00|735876.4|734876.4|735909.2|734909.2|735935.3|734935.3|735856.9|734856.9|35
1621845370000|2021-05-24 08:36:10|735897.8|734897.8|735886.6|734886.6|735923|734923|735843|734843|37
1621845380000|2021-05-24 08:36:20|735886.7|734886.7|735906.7|734906.7|735914.5|734914.5|735859.8|734859.8|38
1621845390000|2021-05-24 08:36:30|735902.9|734902.9|735768|734768|735986.7|734986.7|735755.5|734755.5|37
1621845400000|2021-05-24 08:36:40|735765.9|734765.9|735897.7|734897.7|735897.7|734897.7|735765.9|734765.9|36
1621845410000|2021-05-24 08:36:50|735890|734890|735902|734902|735905.5|734905.5|735846|734846|32
1621845420000|2021-05-24 08:37:00|735912.3|734912.3|736057|735057|736123.2|735123.2|735881|734881|39
1621845430000|2021-05-24 08:37:10|736064.6|735064.6|736079.9|735079.9|736574.4|735126.5|736048.5|734556.4|37
1621845440000|2021-05-24 08:37:20|736080.9|735080.9|736017.7|735017.7|736550.6|735080.9|735998.9|734550.6|39
1621845450000|2021-05-24 08:37:30|736004.5|735004.5|736086.7|735086.7|736574.9|735105.1|736004.5|734574.9|38
1621845460000|2021-05-24 08:37:40|736088.1|735088.1|736581.7|734581.7|736602.3|735095.9|736009.3|734508.2|38
1621845470000|2021-05-24 08:37:50|736562.3|734562.3|736092.8|735092.8|736571.4|735102.9|736081.2|734547|38
1621845480000|2021-05-24 08:38:00|736074.2|735074.2|736641|734641|736641|735134.5|736049.5|734641|38
1621845490000|2021-05-24 08:38:10|736642.4|734642.4|736000.7|735000.7|736692.6|735206.6|735990.9|734637.8|38
1621845500000|2021-05-24 08:38:20|735990.5|734990.5|736001.3|735001.3|736161.7|735161.7|735973.4|734973.4|39
1621845510000|2021-05-24 08:38:30|735988|734988|735877.6|734877.6|736001.2|735001.2|735874.2|734874.2|35
1621845520000|2021-05-24 08:38:40|735889.1|734889.1|736500|734500|736574.1|735115.1|735889.1|734494.1|34
1621845530000|2021-05-24 08:38:50|736491.1|734491.1|736467.3|734467.3|736677.6|735200.3|735864.9|734321|39
1621845540000|2021-05-24 08:39:00|736479.9|734479.9|736400.8|734400.8|736621.6|735161.1|735893.9|734400.8|40
1621845550000|2021-05-24 08:39:10|736410.8|734410.8|736277.3|734277.3|736477.2|734904.2|735788.1|734277.3|39
1621845560000|2021-05-24 08:39:20|735801.8|734801.8|736303|734303|736323.5|734902.2|735728.1|734213.6|37
1621845570000|2021-05-24 08:39:30|736276.9|734276.9|736108.7|734108.7|736289.6|734802|735618.4|734099.6|37
1621845580000|2021-05-24 08:39:40|735679.4|734679.4|736360.1|734360.1|736360.1|734779.6|735679.4|734197.4|38
1621845590000|2021-05-24 08:39:50|736329.1|734329.1|735754.7|734754.7|736329.1|734830.2|735665.5|734182.4|38
1621845600000|2021-05-24 08:40:00|735748.1|734748.1|735593.8|734593.8|736232.2|734748.1|735571.3|734198.7|35
1621845610000|2021-05-24 08:40:10|735590.4|734590.4|735482.5|734482.5|735596.9|734596.9|735482.5|734482.5|32
1621845620000|2021-05-24 08:40:20|735485.3|734485.3|735505.8|734505.8|736018.4|734516|735444.1|733966.6|39
1621845630000|2021-05-24 08:40:30|735489.5|734489.5|736076.4|734076.4|736100.3|734618.3|735489.5|734076.4|37
1621845640000|2021-05-24 08:40:40|735568.2|734568.2|735584.4|734584.4|736101.3|734601.6|735521.5|734040|33
1621845650000|2021-05-24 08:40:50|735577.6|734577.6|735538.5|734538.5|735612.5|734612.5|735538.5|734538.5|31
1621845660000|2021-05-24 08:41:00|735541.4|734541.4|735606.8|734606.8|736109.2|734636.5|735541.4|734058.3|33
1621845670000|2021-05-24 08:41:10|735611|734611|735662.1|734662.1|736188.5|734683|735553.8|734055.7|37
1621845680000|2021-05-24 08:41:20|735674.9|734674.9|735748.7|734748.7|735748.7|734748.7|735585.9|734585.9|33
1621845690000|2021-05-24 08:41:30|735727.1|734727.1|735783.5|734783.5|735783.5|734783.5|735712.4|734712.4|34
1621845700000|2021-05-24 08:41:40|735770.5|734770.5|735687.1|734687.1|735790.8|734790.8|735674|734674|29
1621845710000|2021-05-24 08:41:50|735687.9|734687.9|736105.3|734105.3|736317.1|734687.9|735512.8|734086.2|38
1621845720000|2021-05-24 08:42:00|736105|734105|735707|734707|736198|734707|735603.5|734063.5|40
1621845730000|2021-05-24 08:42:10|736255.6|734255.6|736252.9|734252.9|736352.8|734352.8|736121.9|734121.9|37
1621845740000|2021-05-24 08:42:20|736251.5|734251.5|736285.9|734285.9|736333.8|734781.5|735781.5|734154.4|38
1621845750000|2021-05-24 08:42:30|736299.5|734299.5|736227.3|734227.3|736357|734815.7|735650.6|734120|37
1621845760000|2021-05-24 08:42:40|736223.1|734223.1|736360.3|734360.3|736381.2|734381.2|736177.8|734177.8|37
1621845770000|2021-05-24 08:42:50|735857.5|734857.5|736289.9|734289.9|736461.5|734870.4|735857.5|734289.9|33
1621845780000|2021-05-24 08:43:00|736269.6|734269.6|736298.5|734298.5|736311.9|734311.9|736269.6|734269.6|37
1621845790000|2021-05-24 08:43:10|736293.2|734293.2|736297.2|734297.2|736314.7|734314.7|736270.3|734270.3|25
1621845800000|2021-05-24 08:43:20|736298.2|734298.2|736347.7|734347.7|736353.5|734808.6|735808.6|734261.8|33
1621845810000|2021-05-24 08:43:30|736337.1|734337.1|736346.3|734346.3|736346.3|734736.4|735734.5|734203.2|38
1621845820000|2021-05-24 08:43:40|736331.5|734331.5|736253.2|734253.2|736342.7|734778.9|735778.9|734226.9|37
1621845830000|2021-05-24 08:43:50|736252.8|734252.8|736149.5|734149.5|736263.1|734658.6|735637.7|734144.3|33
1621845840000|2021-05-24 08:44:00|736143.8|734143.8|736320|734320|736320|734659.8|735654.3|734143.8|37
1621845850000|2021-05-24 08:44:10|736304.8|734304.8|736226.6|734226.6|736385.7|734385.7|736150.6|734150.6|38
1621845860000|2021-05-24 08:44:20|736228.5|734228.5|736115.7|734115.7|736248.1|734248.1|736068.5|734068.5|34
1621845870000|2021-05-24 08:44:30|736107.4|734107.4|736193.9|734193.9|736193.9|734193.9|736077.4|734077.4|33
1621845880000|2021-05-24 08:44:40|736159|734159|736236.1|734236.1|736263.1|734263.1|736158.9|734158.9|31
1621845890000|2021-05-24 08:44:50|736218.3|734218.3|736248.4|734248.4|736277.3|734277.3|736218.3|734218.3|33
1621845900000|2021-05-24 08:45:00|736247.7|734247.7|736308.4|734308.4|736378.5|734378.5|736247.7|734247.7|38
1621845910000|2021-05-24 08:45:10|736301.8|734301.8|736263.7|734263.7|736306.8|734736.3|735726.3|734159|37
1621845920000|2021-05-24 08:45:20|736264.5|734264.5|736258.7|734258.7|736296.2|734759.1|735749.7|734237.6|35
1621845930000|2021-05-24 08:45:30|736277.9|734277.9|736217.6|734217.6|736277.9|734277.9|736180.9|734180.9|34
1621845940000|2021-05-24 08:45:40|736225.5|734225.5|736220|734220|736256.9|734256.9|736202.4|734202.4|29
1621845950000|2021-05-24 08:45:50|736217.2|734217.2|735785.2|734785.2|736220|734789.6|735731.9|734217.2|22
1621845960000|2021-05-24 08:46:00|735773.6|734773.6|736165.6|734165.6|736165.6|734783.7|735679.7|734165.6|29
1621845970000|2021-05-24 08:46:10|736209|734209|736169.6|734169.6|736209|734722.6|735686.1|734165.8|28
1621845980000|2021-05-24 08:46:20|735680.2|734680.2|736197.3|734197.3|736199.5|734706.4|735680.2|734138.2|35
1621845990000|2021-05-24 08:46:30|736183.3|734183.3|736232.8|734232.8|736254.8|734254.8|736156.2|734156.2|31
1621846000000|2021-05-24 08:46:40|736243.7|734243.7|736156.9|734156.9|736264.8|734761.9|735662.6|734139.8|35
1621846010000|2021-05-24 08:46:50|736166|734166|736229.5|734229.5|736237.2|734744.6|735656.9|734159.7|34
1621846020000|2021-05-24 08:47:00|736225.4|734225.4|736297.7|734297.7|736297.7|734665|735640.5|734105.6|39
1621846030000|2021-05-24 08:47:10|736311|734311|736183.4|734183.4|736311|734751.5|735751.5|734155.4|36
1621846040000|2021-05-24 08:47:20|736188.3|734188.3|735691.8|734691.8|736222.5|734727.6|735685|734188.3|34
1621846050000|2021-05-24 08:47:30|735692.5|734692.5|735688.6|734688.6|735715.3|734715.3|735686.2|734686.2|27
1621846060000|2021-05-24 08:47:40|735688.7|734688.7|735703.2|734703.2|736194.4|734705.8|735685.8|734194.4|26
1621846070000|2021-05-24 08:47:50|735707.1|734707.1|736237.5|734237.5|736237.8|734733.8|735690.9|734216.9|29
1621846080000|2021-05-24 08:48:00|736214.1|734214.1|735713|734713|736273.7|734792.4|735707.6|734214.1|36
1621846090000|2021-05-24 08:48:10|735699.4|734699.4|735674.7|734674.7|735730|734730|735672.5|734672.5|36
1621846100000|2021-05-24 08:48:20|735671.3|734671.3|736197.3|734197.3|736199.9|734673.1|735671.3|734171.9|28
1621846110000|2021-05-24 08:48:30|736192.7|734192.7|736107.8|734107.8|736192.7|734677.7|735607.8|734105|31
1621846120000|2021-05-24 08:48:40|736110.4|734110.4|736048.9|734048.9|736110.4|734110.4|736018.7|734018.7|35
1621846130000|2021-05-24 08:48:50|736055.5|734055.5|735578.3|734578.3|736082|734589.3|735554.3|734055.5|27
1621846140000|2021-05-24 08:49:00|736080.4|734080.4|736097.8|734097.8|736105.9|734105.9|736076.5|734076.5|28
1621846150000|2021-05-24 08:49:10|736096.4|734096.4|736098.7|734098.7|736124.6|734616.4|735616.4|734089.4|37
1621846160000|2021-05-24 08:49:20|735612.9|734612.9|736164.2|734164.2|736164.2|734612.9|735612.9|734094.4|37
1621846170000|2021-05-24 08:49:30|736151.6|734151.6|735561.8|734561.8|736161.5|734568.4|735549.6|734123.2|31
1621846180000|2021-05-24 08:49:40|735562.6|734562.6|736044.3|734044.3|736053.3|734562.9|735533.9|734034.8|29
1621846190000|2021-05-24 08:49:50|736043.9|734043.9|736016.7|734016.7|736047.1|734047.1|736009.5|734009.5|33
1621846200000|2021-05-24 08:50:00|736008.9|734008.9|735478.2|734478.2|736036|734478.2|735478.2|734002.3|32
1621846210000|2021-05-24 08:50:10|735943.1|733943.1|735476.5|734476.5|735995.4|734494.1|735459.7|733943.1|37
1621846220000|2021-05-24 08:50:20|735485.9|734485.9|735402.3|734402.3|735973.4|734485.9|735382.7|733956|33
1621846230000|2021-05-24 08:50:30|735399.7|734399.7|736019|734019|736019|734508.5|735389.7|733988.9|34
1621846240000|2021-05-24 08:50:40|736010.5|734010.5|735983.2|733983.2|736032.7|734501.8|735501.1|733978.8|32
1621846250000|2021-05-24 08:50:50|735983.7|733983.7|736006.9|734006.9|736008.6|734008.6|735967.9|733967.9|30
1621846260000|2021-05-24 08:51:00|736001.1|734001.1|736058.6|734058.6|736086.2|734086.2|736001.1|734001.1|31
1621846270000|2021-05-24 08:51:10|736051.2|734051.2|735998.9|733998.9|736067.6|734067.6|735998.1|733998.1|31
1621846280000|2021-05-24 08:51:20|735997.9|733997.9|736012.7|734012.7|736020.1|734020.1|735996|733996|30
1621846290000|2021-05-24 08:51:30|736013.1|734013.1|736017.7|734017.7|736027.4|734027.4|736000.5|734000.5|18
1621846300000|2021-05-24 08:51:40|736013.7|734013.7|736052.5|734052.5|736059.2|734059.2|736006.8|734006.8|23
1621846310000|2021-05-24 08:51:50|736050.9|734050.9|736076.5|734076.5|736088.3|734088.3|736043.5|734043.5|21
1621846320000|2021-05-24 08:52:00|736077.8|734077.8|736040.9|734040.9|736083|734083|736039.7|734039.7|31
1621846330000|2021-05-24 08:52:10|736039.2|734039.2|736058.1|734058.1|736060.2|734060.2|736038.6|734038.6|30
1621846340000|2021-05-24 08:52:20|736063.5|734063.5|736052|734052|736063.5|734549.1|735549.1|734029.2|30
1621846350000|2021-05-24 08:52:30|736061.5|734061.5|735647|734647|736074.4|734681|735574.7|734052.8|30
1621846360000|2021-05-24 08:52:40|735651.8|734651.8|736314|734314|736324.9|734772.3|735643.6|734208|30
1621846370000|2021-05-24 08:52:50|736310.1|734310.1|735786.5|734786.5|736317.4|734812.3|735781|734275.6|29
1621846380000|2021-05-24 08:53:00|735789.4|734789.4|736299.4|734299.4|736307.4|734803.3|735788.6|734266|32
1621846390000|2021-05-24 08:53:10|736298.2|734298.2|736322|734322|736323.3|734323.3|736292.7|734292.7|31
1621846400000|2021-05-24 08:53:20|736325|734325|735805.4|734805.4|736325|734830.7|735793.9|734323.4|29
1621846410000|2021-05-24 08:53:30|735809|734809|736093.5|734093.5|736134.6|734809|735689.5|734065.6|34
1621846420000|2021-05-24 08:53:40|736102.7|734102.7|735938.1|733938.1|736102.7|734566.7|735413.1|733915.2|37
1621846430000|2021-05-24 08:53:50|735938|733938|735949.5|733949.5|735949.5|733949.5|735930.7|733930.7|26
1621846440000|2021-05-24 08:54:00|735938.5|733938.5|735972.2|733972.2|735972.2|733972.2|735935.4|733935.4|32
1621846450000|2021-05-24 08:54:10|735973.9|733973.9|735663|734663|736123.1|734664.3|735470.8|733972|31
1621846460000|2021-05-24 08:54:20|736114.2|734114.2|735614|734614|736114.2|734616.8|735573.6|734099|31
1621846470000|2021-05-24 08:54:30|735602.4|734602.4|735551.1|734551.1|736078.9|734602.4|735551.1|734078.9|31
1621846480000|2021-05-24 08:54:40|735550.8|734550.8|736074.7|734074.7|736076.2|734550.8|735487.6|733955.1|34
1621846490000|2021-05-24 08:54:50|736081.4|734081.4|735495.5|734495.5|736116|734608.9|735488.7|733953|34
1621846500000|2021-05-24 08:55:00|735973.1|733973.1|735943.8|733943.8|735979.6|733979.6|735912.4|733912.4|34
1621846510000|2021-05-24 08:55:10|735952.5|733952.5|735885.1|733885.1|735961.1|734399.2|735365.2|733788.5|37
1621846520000|2021-05-24 08:55:20|735895.5|733895.5|735316.9|734316.9|735895.5|734330.2|735311.3|733804.4|31
1621846530000|2021-05-24 08:55:30|735316.7|734316.7|735818.6|733818.6|735825.9|734323.3|735309.1|733812.4|22
1621846540000|2021-05-24 08:55:40|735819.3|733819.3|735763.4|733763.4|735820.7|734286|735286|733763.4|31
1621846550000|2021-05-24 08:55:50|735778.9|733778.9|735294.1|734294.1|735822.5|734325.7|735280.2|733778.9|34
1621846560000|2021-05-24 08:56:00|735280.4|734280.4|735259.3|734259.3|735761.1|734288|735254.5|733752.6|28
1621846570000|2021-05-24 08:56:10|735256.7|734256.7|735258.7|734258.7|735277.1|734277.1|735253.1|734253.1|24
1621846580000|2021-05-24 08:56:20|735256.1|734256.1|735271.2|734271.2|735271.2|734271.2|735251.7|734251.7|28
1621846590000|2021-05-24 08:56:30|735268.3|734268.3|735262.4|734262.4|735275.5|734275.5|735260.7|734260.7|18
1621846600000|2021-05-24 08:56:40|735264|734264|735220.4|734220.4|735264|734264|735213.2|734213.2|28
1621846610000|2021-05-24 08:56:50|735218.5|734218.5|735238.3|734238.3|735240.4|734240.4|735215.7|734215.7|27
1621846620000|2021-05-24 08:57:00|735238.6|734238.6|735232.2|734232.2|735243.4|734243.4|735217.2|734217.2|25
1621846630000|2021-05-24 08:57:10|735241.1|734241.1|735232|734232|735242.1|734242.1|735232|734232|14
1621846640000|2021-05-24 08:57:20|735235.4|734235.4|735234.8|734234.8|735236.1|734236.1|735228.7|734228.7|19
1621846650000|2021-05-24 08:57:30|735234.1|734234.1|735236.3|734236.3|735238.9|734238.9|735233.9|734233.9|16
1621846660000|2021-05-24 08:57:40|735238.3|734238.3|735244|734244|735252.5|734252.5|735227.3|734227.3|18
1621846670000|2021-05-24 08:57:50|735243.2|734243.2|735346|734346|735848.7|734347.2|735236.2|733788.9|33
1621846680000|2021-05-24 08:58:00|735343.9|734343.9|735824.9|733824.9|735824.9|734343.9|735318.7|733822|24
1621846690000|2021-05-24 08:58:10|735825.7|733825.7|735302.6|734302.6|735825.7|734309.8|735293|733794.1|24
1621846700000|2021-05-24 08:58:20|735301.7|734301.7|735864.5|733864.5|735864.5|734373.7|735287.8|733839.5|28
1621846710000|2021-05-24 08:58:30|735360.9|734360.9|735338.7|734338.7|735832.1|734360.9|735331.4|733826.3|29
1621846720000|2021-05-24 08:58:40|735345|734345|735839.9|733839.9|735861|734345|735342.8|733834.9|21
1621846730000|2021-05-24 08:58:50|735854.5|733854.5|735823.3|733823.3|735871.2|734333.9|735296.3|733812.6|30
1621846740000|2021-05-24 08:59:00|735831.4|733831.4|735795.8|733795.8|735831.4|734299.1|735295.8|733794.7|31
1621846750000|2021-05-24 08:59:10|735794.2|733794.2|735776.6|733776.6|735798.9|733798.9|735754.1|733754.1|29
1621846760000|2021-05-24 08:59:20|735785.5|733785.5|735803.9|733803.9|735826.6|734324.7|735323.4|733785.5|30
1621846770000|2021-05-24 08:59:30|735812.1|733812.1|735784|733784|735812.6|734327.4|735293.2|733784|32
1621846780000|2021-05-24 08:59:40|735780.8|733780.8|735803|733803|735814.2|734290.6|735264.8|733780.8|33
1621846790000|2021-05-24 08:59:50|735798.3|733798.3|735797.2|733797.2|735802.8|734300.5|735295|733755|33
1621846800000|2021-05-24 09:00:00|735814|733814|735819|733819|735825.6|733825.6|735811.6|733811.6|27
1621846810000|2021-05-24 09:00:10|735814.6|733814.6|735900.2|733900.2|735923.4|734427|735321|733812.3|32
1621846820000|2021-05-24 09:00:20|735916.3|733916.3|735939.3|733939.3|735983.2|733983.2|735879.8|733879.8|35
1621846830000|2021-05-24 09:00:30|735941.9|733941.9|735896.6|733896.6|735954.5|733954.5|735868|733868|34
1621846840000|2021-05-24 09:00:40|735901.6|733901.6|735394.9|734394.9|735960.7|734457.3|735394.9|733863.5|37
1621846850000|2021-05-24 09:00:50|735394.8|734394.8|735926|733926|735928.3|734436.6|735390.9|733905.3|29
1621846860000|2021-05-24 09:01:00|735431|734431|735412.1|734412.1|735927.1|734433.9|735412.1|733915.6|28
1621846870000|2021-05-24 09:01:10|735411.9|734411.9|735432.8|734432.8|735449.5|734449.5|735389.9|734389.9|33
1621846880000|2021-05-24 09:01:20|735426.1|734426.1|735382.5|734382.5|735436.1|734436.1|735368.9|734368.9|30
1621846890000|2021-05-24 09:01:30|735393.4|734393.4|735820|733820|735837.1|734393.4|735365|733814.6|28
1621846900000|2021-05-24 09:01:40|735822.4|733822.4|735802.8|733802.8|735822.4|734322.4|735293.8|733802.8|26
1621846910000|2021-05-24 09:01:50|735804.1|733804.1|735339.2|734339.2|735838.9|734339.2|735339.2|733801.2|25
1621846920000|2021-05-24 09:02:00|735330.9|734330.9|735335|734335|735339.4|734339.4|735329|734329|24
1621846930000|2021-05-24 09:02:10|735340.4|734340.4|735349.6|734349.6|735867.6|734370.5|735339|733844.9|27
1621846940000|2021-05-24 09:02:20|735838.6|733838.6|735842|733842|735842.4|733842.4|735825|733825|25
1621846950000|2021-05-24 09:02:30|735833.6|733833.6|735857.4|733857.4|735861.5|733861.5|735825.8|733825.8|24
1621846960000|2021-05-24 09:02:40|735868.5|733868.5|735325.7|734325.7|735868.5|734330.1|735318.3|733811.7|34
1621846970000|2021-05-24 09:02:50|735325.9|734325.9|735824.6|733824.6|735848.3|734329.3|735323.8|733823.1|26
1621846980000|2021-05-24 09:03:00|735818.3|733818.3|735321.3|734321.3|735818.3|734333.6|735315.2|733818.3|30
1621846990000|2021-05-24 09:03:10|735321.7|734321.7|735868.6|733868.6|735868.6|734384|735321.7|733859.7|33
1621847000000|2021-05-24 09:03:20|735379.6|734379.6|735390.4|734390.4|735892.9|734392.4|735370.1|733882.4|23
1621847010000|2021-05-24 09:03:30|735390.9|734390.9|735413.8|734413.8|735423.4|734423.4|735389.9|734389.9|27
1621847020000|2021-05-24 09:03:40|735416.4|734416.4|735409.7|734409.7|735420.1|734420.1|735405.1|734405.1|21
1621847030000|2021-05-24 09:03:50|735409.5|734409.5|735413.6|734413.6|735413.6|734413.6|735407.1|734407.1|15
1621847040000|2021-05-24 09:04:00|735412.8|734412.8|735421.3|734421.3|735924|734425.7|735381.8|733875.6|28
1621847050000|2021-05-24 09:04:10|735420.6|734420.6|735912.3|733912.3|735917.9|734431.7|735393.6|733911.6|32
1621847060000|2021-05-24 09:04:20|735913.9|733913.9|735961.4|733961.4|735984.6|734513.5|735419.2|733884.6|28
1621847070000|2021-05-24 09:04:30|735970.5|733970.5|735446.8|734446.8|735974.3|734446.8|735422|733900.3|29
1621847080000|2021-05-24 09:04:40|735443.6|734443.6|735446.8|734446.8|735940.4|734448.5|735440.6|733930.9|19
1621847090000|2021-05-24 09:04:50|735446|734446|735452|734452|735464.7|734464.7|735446|734446|21
1621847100000|2021-05-24 09:05:00|735436.1|734436.1|735473.1|734473.1|735977.6|734473.1|735433.1|733952.3|34
1621847110000|2021-05-24 09:05:10|735470.4|734470.4|735492.4|734492.4|735976.2|734493.8|735459.2|733954.4|25
1621847120000|2021-05-24 09:05:20|735492|734492|735490.4|734490.4|735985.5|734508|735471.2|733985.5|22
1621847130000|2021-05-24 09:05:30|735488.1|734488.1|735486.3|734486.3|736001.7|734511.9|735483.2|733992.2|25
1621847140000|2021-05-24 09:05:40|735489.6|734489.6|736121.4|734121.4|736121.4|734599.2|735489.6|734076.9|30
1621847150000|2021-05-24 09:05:50|735645.3|734645.3|736144.2|734144.2|736144.2|734701.4|735584.7|734081.8|31
1621847160000|2021-05-24 09:06:00|736142.5|734142.5|736072.3|734072.3|736142.5|734142.5|736072.3|734072.3|36
1621847170000|2021-05-24 09:06:10|736078.4|734078.4|736088.8|734088.8|736096.1|734557.8|735546.5|734042.3|32
1621847180000|2021-05-24 09:06:20|736089.5|734089.5|736067.6|734067.6|736091.2|734091.2|736045|734045|31
1621847190000|2021-05-24 09:06:30|736065.4|734065.4|735596.7|734596.7|736097.7|734601.2|735580.8|734055|29
1621847200000|2021-05-24 09:06:40|735597.8|734597.8|736077.9|734077.9|736085.7|734602.6|735576.9|734069.3|28
1621847210000|2021-05-24 09:06:50|736074.4|734074.4|735543.5|734543.5|736074.4|734570.5|735541.1|734023.2|29
1621847220000|2021-05-24 09:07:00|735541.2|734541.2|735552.1|734552.1|736020.4|734559.5|735488.4|733986.7|33
1621847230000|2021-05-24 09:07:10|735569.6|734569.6|735394.8|734394.8|735942.9|734569.6|735379|733895.1|35
1621847240000|2021-05-24 09:07:20|735395.8|734395.8|735926.8|733926.8|735927|734417.2|735395.4|733917.7|25
1621847250000|2021-05-24 09:07:30|735926.2|733926.2|735924.3|733924.3|735935|733935|735920|733920|23
1621847260000|2021-05-24 09:07:40|735924.6|733924.6|735941.6|733941.6|735950.3|734432.4|735425.5|733907.4|30
1621847270000|2021-05-24 09:07:50|735942.1|733942.1|735934.8|733934.8|735946.7|733946.7|735930.7|733930.7|25
1621847280000|2021-05-24 09:08:00|735933|733933|735941.3|733941.3|735950|733950|735913.8|733913.8|29
1621847290000|2021-05-24 09:08:10|735939.1|733939.1|735927.9|733927.9|735952|733952|735918.1|733918.1|33
1621847300000|2021-05-24 09:08:20|735928.7|733928.7|735907|733907|735928.7|733928.7|735899.6|733899.6|23
1621847310000|2021-05-24 09:08:30|735907.2|733907.2|735414.6|734414.6|735907.2|734423.1|735413.3|733907.2|27
1621847320000|2021-05-24 09:08:40|735415.3|734415.3|735908.6|733908.6|735929.8|734421.8|735412.7|733905.3|32
1621847330000|2021-05-24 09:08:50|735909.8|733909.8|735899.2|733899.2|735912.8|733912.8|735889|733889|27
1621847340000|2021-05-24 09:09:00|735407.4|734407.4|735567.4|734567.4|735575.4|734575.4|735402.4|734402.4|29
1621847350000|2021-05-24 09:09:10|735564.9|734564.9|735657.6|734657.6|736184.5|734689.1|735561.5|734047.3|28
1621847360000|2021-05-24 09:09:20|735660.5|734660.5|736159.5|734159.5|736169.6|734663.3|735651.2|734141|29
1621847370000|2021-05-24 09:09:30|736162.6|734162.6|736493.4|734493.4|736522.8|734522.8|736082.1|734082.1|37
1621847380000|2021-05-24 09:09:40|736495.3|734495.3|736418.3|734418.3|736500.5|734500.5|736382.2|734382.2|35
1621847390000|2021-05-24 09:09:50|736361.5|734361.5|735832.8|734832.8|736361.5|734832.8|735788.1|734274.9|34
1621847400000|2021-05-24 09:10:00|735834|734834|736365|734365|736368.1|734834|735825.6|734315.8|36
1621847410000|2021-05-24 09:10:10|736362.7|734362.7|736357|734357|736370.4|734370.4|736327.1|734327.1|32
1621847420000|2021-05-24 09:10:20|736357.1|734357.1|736382.2|734382.2|736425.2|734879.2|735870.9|734350.4|31
1621847430000|2021-05-24 09:10:30|736370.3|734370.3|736288.5|734288.5|736390.4|734390.4|736231.2|734231.2|38
1621847440000|2021-05-24 09:10:40|735764.5|734764.5|736346.6|734346.6|736349.9|734764.5|735764.5|734176.2|34
1621847450000|2021-05-24 09:10:50|736344.8|734344.8|736071.8|734071.8|736344.8|734725.9|735725.9|734071.8|37
1621847460000|2021-05-24 09:11:00|736063.1|734063.1|736092.6|734092.6|736130.1|734130.1|736033.9|734033.9|36
1621847470000|2021-05-24 09:11:10|736098.2|734098.2|736089.7|734089.7|736098.2|734098.2|736052.7|734052.7|35
1621847480000|2021-05-24 09:11:20|736088.7|734088.7|736199.2|734199.2|736199.2|734199.2|736074.5|734074.5|29
1621847490000|2021-05-24 09:11:30|736177.4|734177.4|736211.9|734211.9|736300.1|734794.9|735728.3|734163.7|32
1621847500000|2021-05-24 09:11:40|736210.9|734210.9|735646.3|734646.3|736279.7|734646.3|735646.3|734105.9|33
1621847510000|2021-05-24 09:11:50|736147.5|734147.5|736256.7|734256.7|736273.3|734273.3|736068.6|734068.6|31
1621847520000|2021-05-24 09:12:00|736249.3|734249.3|736261.2|734261.2|736264.8|734264.8|736218.7|734218.7|36
1621847530000|2021-05-24 09:12:10|736252.1|734252.1|736525.7|734525.7|736561.9|734561.9|736113.1|734113.1|37
1621847540000|2021-05-24 09:12:20|736526.2|734526.2|736613.8|734613.8|736706.3|734706.3|736415.1|734415.1|39
1621847550000|2021-05-24 09:12:30|736639.5|734639.5|736593.1|734593.1|736639.5|735046.5|736046.5|734415.8|37
1621847560000|2021-05-24 09:12:40|736581.3|734581.3|736600.9|734600.9|736603.9|734603.9|736443.9|734443.9|37
1621847570000|2021-05-24 09:12:50|736589.4|734589.4|736526|734526|736593.4|734976.4|735976.4|734334.8|37
1621847580000|2021-05-24 09:13:00|736518.4|734518.4|736589.2|734589.2|736649.5|734649.5|736274.3|734274.3|38
1621847590000|2021-05-24 09:13:10|736593.4|734593.4|736310.7|734310.7|736593.9|734593.9|736308.9|734308.9|35
1621847600000|2021-05-24 09:13:20|736325.6|734325.6|736132.8|734132.8|736325.6|734325.6|736005.9|734005.9|37
1621847610000|2021-05-24 09:13:30|736119.8|734119.8|736091|734091|736127|734127|736060.1|734060.1|33
1621847620000|2021-05-24 09:13:40|736092.9|734092.9|736212.7|734212.7|736231.8|734231.8|736088.6|734088.6|35
1621847630000|2021-05-24 09:13:50|736215.5|734215.5|736180.2|734180.2|736245.4|734749.1|735670.3|734169.7|33
1621847640000|2021-05-24 09:14:00|736198.2|734198.2|736205.1|734205.1|736213.6|734685.3|735670.6|734151.1|34
1621847650000|2021-05-24 09:14:10|736201.4|734201.4|736099|734099|736220.2|734220.2|736063.5|734063.5|36
1621847660000|2021-05-24 09:14:20|736098.2|734098.2|736127.3|734127.3|736157.4|734624.2|735624.2|734074.8|26
1621847670000|2021-05-24 09:14:30|736124.7|734124.7|736229.6|734229.6|736231.1|734231.1|736114.7|734114.7|34
1621847680000|2021-05-24 09:14:40|736230.6|734230.6|736107.2|734107.2|736230.6|734588.8|735574.6|734052.8|39
1621847690000|2021-05-24 09:14:50|736101.3|734101.3|736141.9|734141.9|736143.9|734143.9|736088.8|734088.8|27
1621847700000|2021-05-24 09:15:00|736145|734145|736134.6|734134.6|736156.9|734633.9|735633.9|734124.1|32
1621847710000|2021-05-24 09:15:10|736133.5|734133.5|735646.3|734646.3|736157.4|734646.3|735643.3|734126.2|35
1621847720000|2021-05-24 09:15:20|735641.8|734641.8|736163.7|734163.7|736199|734657|735641.8|734146.7|32
1621847730000|2021-05-24 09:15:30|735628.5|734628.5|736158.1|734158.1|736176.6|734653.3|735581.3|734078.4|29
1621847740000|2021-05-24 09:15:40|736146.4|734146.4|736203.7|734203.7|736205.6|734205.6|736142.2|734142.2|33
1621847750000|2021-05-24 09:15:50|736206.2|734206.2|736241.8|734241.8|736259.2|734698.2|735698.2|734192.4|33
1621847760000|2021-05-24 09:16:00|736247.7|734247.7|736300.4|734300.4|736300.4|734300.4|736246|734246|31
1621847770000|2021-05-24 09:16:10|736287.9|734287.9|736269.5|734269.5|736330.7|734330.7|736268.2|734268.2|37
1621847780000|2021-05-24 09:16:20|736291.1|734291.1|736296.1|734296.1|736347|734811.3|735811.3|734291.1|35
1621847790000|2021-05-24 09:16:30|736310|734310|736351.2|734351.2|736354.4|734847.3|735838.9|734307.5|32
1621847800000|2021-05-24 09:16:40|736350.7|734350.7|736375.6|734375.6|736375.6|734375.6|736330.1|734330.1|33
1621847810000|2021-05-24 09:16:50|736361.1|734361.1|736381.5|734381.5|736385|734862.8|735854.8|734339.6|33
1621847820000|2021-05-24 09:17:00|735891.2|734891.2|736447.1|734447.1|736448.7|734945.5|735862.5|734359.5|38
1621847830000|2021-05-24 09:17:10|735942.2|734942.2|736300.5|734300.5|736452.8|734970.5|735769.4|734253.5|36
1621847840000|2021-05-24 09:17:20|736304.9|734304.9|736283|734283|736453.6|734805.5|735805.5|734194.9|37
1621847850000|2021-05-24 09:17:30|736281.3|734281.3|736165.8|734165.8|736381.2|734381.2|736165.8|734165.8|38
1621847860000|2021-05-24 09:17:40|736190.9|734190.9|736388.1|734388.1|736395.1|734395.1|736171|734171|36
1621847870000|2021-05-24 09:17:50|736384.4|734384.4|736406|734406|736406|734406|736326.2|734326.2|34
1621847880000|2021-05-24 09:18:00|736388.4|734388.4|736363.3|734363.3|736400.4|734400.4|736354.2|734354.2|30
1621847890000|2021-05-24 09:18:10|736364.4|734364.4|736340.5|734340.5|736364.4|734364.4|736318.2|734318.2|25
1621847900000|2021-05-24 09:18:20|736347.7|734347.7|736371.6|734371.6|736379.1|734379.1|736347.7|734347.7|34
1621847910000|2021-05-24 09:18:30|736356.2|734356.2|736362|734362|736366|734824.7|735824.7|734318.7|28
1621847920000|2021-05-24 09:18:40|736358|734358|735844.3|734844.3|736358|734852.7|735834|734358|26
1621847930000|2021-05-24 09:18:50|735845.2|734845.2|736231.7|734231.7|736255.3|734845.2|735683.8|734227.9|28
1621847940000|2021-05-24 09:19:00|736228.1|734228.1|736315.1|734315.1|736328.2|734817.8|735814.5|734209.5|36
1621847950000|2021-05-24 09:19:10|736313.4|734313.4|736268.6|734268.6|736317.3|734790.2|735771.5|734241.1|33
1621847960000|2021-05-24 09:19:20|736288.7|734288.7|736189.7|734189.7|736288.7|734702.8|735676.5|734188.3|30
1621847970000|2021-05-24 09:19:30|736201.8|734201.8|736116.1|734116.1|736203.9|734699|735657.3|734114.8|36
1621847980000|2021-05-24 09:19:40|736099.3|734099.3|736143.5|734143.5|736143.5|734648|735630.3|734099.3|29
1621847990000|2021-05-24 09:19:50|736110.5|734110.5|736146|734146|736150.8|734646.9|735611.7|734090|32
1621848000000|2021-05-24 09:20:00|736129|734129|735646.9|734646.9|736162.1|734646.9|735642.6|734129|30
1621848010000|2021-05-24 09:20:10|735651.9|734651.9|735609.6|734609.6|736097.2|734654.6|735590|734097.1|23
1621848020000|2021-05-24 09:20:20|735610.1|734610.1|735556.5|734556.5|735610.6|734610.6|735556.5|734556.5|27
1621848030000|2021-05-24 09:20:30|735572.5|734572.5|736147.7|734147.7|736184.4|734681.6|735559.2|734124.8|31
1621848040000|2021-05-24 09:20:40|736147.4|734147.4|736149.7|734149.7|736157.7|734157.7|736131.6|734131.6|21
1621848050000|2021-05-24 09:20:50|736142.2|734142.2|736109.8|734109.8|736145|734624.5|735620.6|734103.4|23
1621848060000|2021-05-24 09:21:00|736105.5|734105.5|736116.6|734116.6|736132.8|734132.8|736089.8|734089.8|28
1621848070000|2021-05-24 09:21:10|736121.4|734121.4|735550.5|734550.5|736121.4|734582.3|735541.5|734067.5|28
1621848080000|2021-05-24 09:21:20|735537.3|734537.3|735531|734531|735544.8|734544.8|735521.9|734521.9|27
1621848090000|2021-05-24 09:21:30|735528.8|734528.8|735541.1|734541.1|736049.7|734565|735528.8|734049.7|19
1621848100000|2021-05-24 09:21:40|735538.3|734538.3|735545.2|734545.2|735552.1|734552.1|735529.7|734529.7|24
1621848110000|2021-05-24 09:21:50|735540.5|734540.5|736055.6|734055.6|736069|734556.8|735540.5|734043.7|16
1621848120000|2021-05-24 09:22:00|736047.6|734047.6|736055|734055|736055.6|734564.2|735530.2|734044.8|22
1621848130000|2021-05-24 09:22:10|736055.4|734055.4|736060.9|734060.9|736063|734570.4|735545.8|734055.4|18
1621848140000|2021-05-24 09:22:20|736057.3|734057.3|735501.4|734501.4|736059.5|734513.2|735489.9|734049.9|32
1621848150000|2021-05-24 09:22:30|735498.3|734498.3|735327.9|734327.9|735838.1|734506.7|735299|733838.1|31
1621848160000|2021-05-24 09:22:40|735324.4|734324.4|735336.3|734336.3|735336.3|734336.3|735307.7|734307.7|30
1621848170000|2021-05-24 09:22:50|735333.7|734333.7|735334.7|734334.7|735368.5|734368.5|735326.7|734326.7|25
1621848180000|2021-05-24 09:23:00|735342.9|734342.9|735350.5|734350.5|735361.2|734361.2|735334.2|734334.2|28
1621848190000|2021-05-24 09:23:10|735347.7|734347.7|735374.2|734374.2|735383.9|734383.9|735341.1|734341.1|28
1621848200000|2021-05-24 09:23:20|735376.9|734376.9|735913.7|733913.7|735934.6|734429.7|735376.9|733913.7|29
1621848210000|2021-05-24 09:23:30|735912.8|733912.8|735439.1|734439.1|735928.5|734455.3|735429.1|733912.3|31
1621848220000|2021-05-24 09:23:40|735429.5|734429.5|735439.4|734439.4|735452.2|734452.2|735427.2|734427.2|29
1621848230000|2021-05-24 09:23:50|735440.8|734440.8|735967.1|733967.1|736008.1|734480.8|735440.8|733963.8|31
1621848240000|2021-05-24 09:24:00|735955|733955|735463.4|734463.4|735955|734472.9|735443.8|733933.1|24
1621848250000|2021-05-24 09:24:10|735461.5|734461.5|735915.4|733915.4|735942.6|734461.5|735438|733912|26
1621848260000|2021-05-24 09:24:20|735396.1|734396.1|735308.1|734308.1|735846.9|734396.1|735302.7|733804.6|28
1621848270000|2021-05-24 09:24:30|735304|734304|735369|734369|735854.5|734375.2|735265.7|733758.3|29
1621848280000|2021-05-24 09:24:40|735866.8|733866.8|735852.6|733852.6|735866.8|734365.8|735339.5|733840.4|20
1621848290000|2021-05-24 09:24:50|735851.4|733851.4|735934.4|733934.4|735941.8|734437.6|735350.3|733848.4|28
1621848300000|2021-05-24 09:25:00|735915.2|733915.2|735851.9|733851.9|735915.2|734408|735331.7|733831.4|31
1621848310000|2021-05-24 09:25:10|735842.8|733842.8|735903.5|733903.5|735911.7|734359.1|735300.6|733823.2|31
1621848320000|2021-05-24 09:25:20|735907.5|733907.5|735903.6|733903.6|735911.2|734399.5|735363.5|733867.7|30
1621848330000|2021-05-24 09:25:30|735908.4|733908.4|735931.9|733931.9|735931.9|734429|735429|733900.8|25
1621848340000|2021-05-24 09:25:40|735931.6|733931.6|735930.9|733930.9|735933.1|734430.1|735422.9|733923.4|27
1621848350000|2021-05-24 09:25:50|735431.7|734431.7|735940.7|733940.7|735940.7|734438.3|735387.7|733889.9|30
1621848360000|2021-05-24 09:26:00|735935.3|733935.3|735935.3|733935.3|735939.4|733939.4|735927.3|733927.3|26
1621848370000|2021-05-24 09:26:10|735942.7|733942.7|735982.1|733982.1|735982.1|733982.1|735941.2|733941.2|22
1621848380000|2021-05-24 09:26:20|735983.5|733983.5|735534.1|734534.1|736037.2|734536.3|735532.3|733981|23
1621848390000|2021-05-24 09:26:30|735518.8|734518.8|735532|734532|735533.3|734533.3|735518.8|734518.8|15
1621848400000|2021-05-24 09:26:40|735532.4|734532.4|735523.9|734523.9|735536|734536|735521.7|734521.7|25
1621848410000|2021-05-24 09:26:50|735594.2|734594.2|736286.3|734286.3|736339.4|734825.6|735594.2|734273.8|31
1621848420000|2021-05-24 09:27:00|736272.2|734272.2|735749.8|734749.8|736290.6|734797.4|735723.2|734232.4|32
1621848430000|2021-05-24 09:27:10|735764.4|734764.4|735811.1|734811.1|736317|734819.7|735762.3|734305.6|27
1621848440000|2021-05-24 09:27:20|735819.6|734819.6|735710.6|734710.6|735819.8|734819.8|735688.1|734688.1|25
1621848450000|2021-05-24 09:27:30|735708.9|734708.9|735726.7|734726.7|735746.3|734746.3|735708.9|734708.9|25
1621848460000|2021-05-24 09:27:40|735729|734729|736278.5|734278.5|736278.5|734777.4|735725.1|734264.4|25
1621848470000|2021-05-24 09:27:50|735763.6|734763.6|735700|734700|735763.6|734763.6|735688.9|734688.9|35
1621848480000|2021-05-24 09:28:00|735695.7|734695.7|735692.8|734692.8|735712.7|734712.7|735688|734688|25
1621848490000|2021-05-24 09:28:10|735694.7|734694.7|735696.8|734696.8|735705.7|734705.7|735690.5|734690.5|24
1621848500000|2021-05-24 09:28:20|735703.4|734703.4|735707.8|734707.8|735707.8|734707.8|735694.3|734694.3|23
1621848510000|2021-05-24 09:28:30|735708.6|734708.6|735742.5|734742.5|736247.6|734755.8|735704.3|734247.1|29
1621848520000|2021-05-24 09:28:40|735749.8|734749.8|735726.9|734726.9|736255.7|734756.8|735704.4|734250.3|26
1621848530000|2021-05-24 09:28:50|735725.8|734725.8|735708.1|734708.1|736211|734728.8|735704.1|734205.9|22
1621848540000|2021-05-24 09:29:00|735703.6|734703.6|735757|734757|736238.7|734757|735687.1|734230.6|31
1621848550000|2021-05-24 09:29:10|735755.1|734755.1|735598.4|734598.4|735756.3|734756.3|735562|734562|34
1621848560000|2021-05-24 09:29:20|735603.8|734603.8|735576.5|734576.5|735606.9|734606.9|735545.6|734545.6|29
1621848570000|2021-05-24 09:29:30|735577|734577|735568.5|734568.5|735580.5|734580.5|735563.2|734563.2|28
1621848580000|2021-05-24 09:29:40|735569.8|734569.8|735569.2|734569.2|735584.8|734584.8|735552.4|734552.4|27
1621848590000|2021-05-24 09:29:50|735567.9|734567.9|735590.6|734590.6|735591|734591|735567.9|734567.9|29
1621848600000|2021-05-24 09:30:00|735587.8|734587.8|735732.7|734732.7|736233.2|734732.7|735566.7|734233.2|32
1621848610000|2021-05-24 09:30:10|735734.9|734734.9|736162.8|734162.8|736296.3|734809.4|735701.9|734158.6|34
1621848620000|2021-05-24 09:30:20|736162|734162|736158.5|734158.5|736163.2|734163.2|736157.1|734157.1|20
1621848630000|2021-05-24 09:30:30|736161.3|734161.3|735721.4|734721.4|736178.1|734724.1|735640.1|734161.3|21
1621848640000|2021-05-24 09:30:40|735721.7|734721.7|735805.6|734805.6|735805.6|734805.6|735720.2|734720.2|31
1621848650000|2021-05-24 09:30:50|735804.2|734804.2|735829.8|734829.8|735857.2|734857.2|735800|734800|32
1621848660000|2021-05-24 09:31:00|735825.6|734825.6|735744.5|734744.5|735826.1|734826.1|735737.3|734737.3|35
1621848670000|2021-05-24 09:31:10|735739.2|734739.2|735751.1|734751.1|735762.4|734762.4|735720.7|734720.7|34
1621848680000|2021-05-24 09:31:20|735751.9|734751.9|735690.2|734690.2|735761.5|734761.5|735674.9|734674.9|28
1621848690000|2021-05-24 09:31:30|735690.5|734690.5|735754.4|734754.4|735760.4|734760.4|735673.8|734673.8|37
1621848700000|2021-05-24 09:31:40|735754|734754|735704.1|734704.1|735754|734754|735682|734682|35
1621848710000|2021-05-24 09:31:50|735703.9|734703.9|735684.6|734684.6|735715.9|734715.9|735656.2|734656.2|34
1621848720000|2021-05-24 09:32:00|735685.3|734685.3|735732.3|734732.3|735742.3|734742.3|735670.7|734670.7|37
1621848730000|2021-05-24 09:32:10|735722.1|734722.1|735788.6|734788.6|736305|734817.8|735689.7|734296.9|33
1621848740000|2021-05-24 09:32:20|735787.3|734787.3|735779.5|734779.5|736283|734789.9|735772.8|734277.7|27
1621848750000|2021-05-24 09:32:30|735769.5|734769.5|735810.2|734810.2|736283.2|734810.2|735768|734279.5|29
1621848760000|2021-05-24 09:32:40|735812.8|734812.8|735869.5|734869.5|735881.9|734881.9|735788.5|734788.5|36
1621848770000|2021-05-24 09:32:50|735872.2|734872.2|736256.4|734256.4|736384.5|734883.4|735778.5|734256.4|28
1621848780000|2021-05-24 09:33:00|735761.3|734761.3|735786.4|734786.4|735789|734789|735761.3|734761.3|26
1621848790000|2021-05-24 09:33:10|735788.6|734788.6|735781.7|734781.7|736309.9|734808.5|735774.3|734288.4|31
1621848800000|2021-05-24 09:33:20|735781.8|734781.8|736300.4|734300.4|736300.4|734819.1|735778.7|734293.3|29
1621848810000|2021-05-24 09:33:30|736296.8|734296.8|735874.7|734874.7|736312.1|734910|735784.7|734296.8|32
1621848820000|2021-05-24 09:33:40|735873.5|734873.5|735884.2|734884.2|736383.9|734892.3|735854.2|734383.9|39
1621848830000|2021-05-24 09:33:50|735885|734885|735917.9|734917.9|735941|734941|735885|734885|33
1621848840000|2021-05-24 09:34:00|735915.6|734915.6|735910.1|734910.1|735925.1|734925.1|735881.3|734881.3|27
1621848850000|2021-05-24 09:34:10|735907|734907|735996.5|734996.5|736505.9|734996.5|735899.6|734499.4|32
1621848860000|2021-05-24 09:34:20|735998|734998|736040.5|735040.5|736053.2|735053.2|735995.4|734995.4|29
1621848870000|2021-05-24 09:34:30|736037.3|735037.3|736487.9|734487.9|736503.2|735037.3|735971.8|734482.5|35
1621848880000|2021-05-24 09:34:40|736480.6|734480.6|735972.7|734972.7|736485.3|734975.1|735951.4|734449.4|27
1621848890000|2021-05-24 09:34:50|735976.8|734976.8|735967.6|734967.6|735977.1|734977.1|735964.9|734964.9|27
1621848900000|2021-05-24 09:35:00|735958.2|734958.2|736037.1|735037.1|736037.1|735037.1|735958.2|734958.2|35
1621848910000|2021-05-24 09:35:10|736036.3|735036.3|736027.3|735027.3|736039.8|735039.8|736022.8|735022.8|26
1621848920000|2021-05-24 09:35:20|736030.4|735030.4|736021.1|735021.1|736045.4|735045.4|736021.1|735021.1|33
1621848930000|2021-05-24 09:35:30|736018.3|735018.3|736029.4|735029.4|736029.9|735029.9|736018.3|735018.3|20
1621848940000|2021-05-24 09:35:40|736028.8|735028.8|736492.3|734492.3|736520.5|735033.2|736011.3|734482.7|29
1621848950000|2021-05-24 09:35:50|736491.2|734491.2|736037.3|735037.3|736519.2|735088|736009.9|734487.1|29
1621848960000|2021-05-24 09:36:00|736037.8|735037.8|736054.3|735054.3|736541.6|735054.3|736027.7|734538.6|28
1621848970000|2021-05-24 09:36:10|736054.7|735054.7|736041.5|735041.5|736055.4|735055.4|736041.1|735041.1|22
1621848980000|2021-05-24 09:36:20|736042.2|735042.2|736036.6|735036.6|736045|735045|736022.3|735022.3|33
1621848990000|2021-05-24 09:36:30|736026.7|735026.7|736019.3|735019.3|736526.3|735026.7|736016.6|734518.7|29
1621849000000|2021-05-24 09:36:40|736019.6|735019.6|736113.9|735113.9|736120.2|735120.2|736009.6|735009.6|28
1621849010000|2021-05-24 09:36:50|736115.6|735115.6|736125.2|735125.2|736125.2|735125.2|736102.3|735102.3|26
1621849020000|2021-05-24 09:37:00|736126.9|735126.9|736142.6|735142.6|736148.1|735148.1|736126.1|735126.1|25
1621849030000|2021-05-24 09:37:10|736141.6|735141.6|736136.9|735136.9|736142.3|735142.3|736133.7|735133.7|20
1621849040000|2021-05-24 09:37:20|736136.7|735136.7|736126.1|735126.1|736136.7|735136.7|736126.1|735126.1|18
1621849050000|2021-05-24 09:37:30|736127.9|735127.9|736123|735123|736127.9|735127.9|736114.5|735114.5|26
1621849060000|2021-05-24 09:37:40|736124.3|735124.3|736086.9|735086.9|736124.3|735124.3|736086.9|735086.9|30
1621849070000|2021-05-24 09:37:50|736087.4|735087.4|736071.7|735071.7|736091.9|735091.9|736069|735069|24
1621849080000|2021-05-24 09:38:00|736066.5|735066.5|736585.8|734585.8|736587.4|735094.6|736061.8|734580|24
1621849090000|2021-05-24 09:38:10|736587.9|734587.9|736077.6|735077.6|736587.9|735087.6|736068.2|734583.9|29
1621849100000|2021-05-24 09:38:20|736088.9|735088.9|736100|735100|736124.5|735124.5|736087.1|735087.1|22
1621849110000|2021-05-24 09:38:30|736105.9|735105.9|736095.4|735095.4|736105.9|735105.9|736087.2|735087.2|24
1621849120000|2021-05-24 09:38:40|736092.6|735092.6|736065.3|735065.3|736092.6|735092.6|736062.7|735062.7|34
1621849130000|2021-05-24 09:38:50|736065|735065|736100.2|735100.2|736105.4|735105.4|736062.5|735062.5|28
1621849140000|2021-05-24 09:39:00|736091.9|735091.9|736091.7|735091.7|736101.2|735101.2|736087.3|735087.3|23
1621849150000|2021-05-24 09:39:10|736095.5|735095.5|736604.2|734604.2|736610.2|735100.2|736081.4|734604.2|25
1621849160000|2021-05-24 09:39:20|736594.8|734594.8|736085.8|735085.8|736610.5|735085.8|736076.5|734584.2|27
1621849170000|2021-05-24 09:39:30|736081.7|735081.7|736074.7|735074.7|736100.3|735100.3|736074.5|735074.5|23
1621849180000|2021-05-24 09:39:40|736075.5|735075.5|736097.6|735097.6|736097.6|735097.6|736069.4|735069.4|19
1621849190000|2021-05-24 09:39:50|736100.3|735100.3|736132.5|735132.5|736132.5|735132.5|736100.3|735100.3|31
1621849200000|2021-05-24 09:40:00|736132.8|735132.8|736126.8|735126.8|736135.5|735135.5|736113.1|735113.1|33
1621849210000|2021-05-24 09:40:10|736120.8|735120.8|736121.4|735121.4|736133.1|735133.1|736120.5|735120.5|29
1621849220000|2021-05-24 09:40:20|736118.2|735118.2|736090.3|735090.3|736125|735125|736090.3|735090.3|31
1621849230000|2021-05-24 09:40:30|736094.3|735094.3|736063.7|735063.7|736094.3|735094.3|736062.8|735062.8|29
1621849240000|2021-05-24 09:40:40|736063.5|735063.5|736049.5|735049.5|736065.8|735065.8|736016.3|735016.3|24
1621849250000|2021-05-24 09:40:50|736052.3|735052.3|736044.9|735044.9|736058.3|735058.3|736042.8|735042.8|24
1621849260000|2021-05-24 09:41:00|736042.8|735042.8|736049.2|735049.2|736058.5|735058.5|736042.8|735042.8|29
1621849270000|2021-05-24 09:41:10|736052.4|735052.4|736051.6|735051.6|736058.5|735058.5|736050.7|735050.7|19
1621849280000|2021-05-24 09:41:20|736051.4|735051.4|736160.5|735160.5|736168.3|735168.3|736051.4|735051.4|32
1621849290000|2021-05-24 09:41:30|736160.1|735160.1|736072.8|735072.8|736162.3|735162.3|736055|735055|34
1621849300000|2021-05-24 09:41:40|736074.5|735074.5|736069|735069|736096.6|735096.6|736069|735069|29
1621849310000|2021-05-24 09:41:50|736064.5|735064.5|736045.7|735045.7|736064.5|735064.5|736041.7|735041.7|21
1621849320000|2021-05-24 09:42:00|736043.6|735043.6|736055.3|735055.3|736090.8|735090.8|736041.2|735041.2|31
1621849330000|2021-05-24 09:42:10|736058.1|735058.1|736063.3|735063.3|736069.6|735069.6|736049.4|735049.4|25
1621849340000|2021-05-24 09:42:20|736065.9|735065.9|736053.1|735053.1|736068.8|735068.8|736048.6|735048.6|26
1621849350000|2021-05-24 09:42:30|736044.1|735044.1|736046.9|735046.9|736058.8|735058.8|736037.8|735037.8|30
1621849360000|2021-05-24 09:42:40|736042.4|735042.4|736045.4|735045.4|736050.3|735050.3|736030.3|735030.3|29
1621849370000|2021-05-24 09:42:50|736047.5|735047.5|736042.3|735042.3|736047.5|735047.5|736024.3|735024.3|30
1621849380000|2021-05-24 09:43:00|736041.7|735041.7|736026.7|735026.7|736041.7|735041.7|736026.5|735026.5|35
1621849390000|2021-05-24 09:43:10|736032.8|735032.8|736018.9|735018.9|736038.6|735038.6|736018.9|735018.9|28
1621849400000|2021-05-24 09:43:20|736015.7|735015.7|736033.2|735033.2|736033.2|735033.2|736012.9|735012.9|21
1621849410000|2021-05-24 09:43:30|736035.9|735035.9|736030|735030|736044.4|735044.4|736027.4|735027.4|26
1621849420000|2021-05-24 09:43:40|736028.4|735028.4|735984.1|734984.1|736032.7|735032.7|735973.6|734973.6|32
1621849430000|2021-05-24 09:43:50|735983.9|734983.9|736013.8|735013.8|736016.8|735016.8|735960.9|734960.9|34
1621849440000|2021-05-24 09:44:00|736005.5|735005.5|736017.5|735017.5|736032.3|735032.3|736005.5|735005.5|32
1621849450000|2021-05-24 09:44:10|736014.1|735014.1|736016.3|735016.3|736019|735019|735998.9|734998.9|27
1621849460000|2021-05-24 09:44:20|736010|735010|736026.8|735026.8|736048.5|735048.5|736004.4|735004.4|31
1621849470000|2021-05-24 09:44:30|736034.2|735034.2|736032.8|735032.8|736040.8|735040.8|736015|735015|32
1621849480000|2021-05-24 09:44:40|736031.5|735031.5|736038.7|735038.7|736055|735055|736031.5|735031.5|19
1621849490000|2021-05-24 09:44:50|736039.9|735039.9|736038.2|735038.2|736044.3|735044.3|735984.3|734984.3|30
1621849500000|2021-05-24 09:45:00|736022.5|735022.5|736007.8|735007.8|736037.3|735037.3|736007.8|735007.8|35
1621849510000|2021-05-24 09:45:10|736014.6|735014.6|736002|735002|736016.6|735016.6|735990.6|734990.6|32
1621849520000|2021-05-24 09:45:20|736005.8|735005.8|736017.6|735017.6|736017.6|735017.6|735996.1|734996.1|20
1621849530000|2021-05-24 09:45:30|736019.9|735019.9|736014.1|735014.1|736019.9|735019.9|736011.2|735011.2|16
1621849540000|2021-05-24 09:45:40|736013.6|735013.6|736036.3|735036.3|736036.3|735036.3|736006.1|735006.1|20
1621849550000|2021-05-24 09:45:50|736037.8|735037.8|736035.1|735035.1|736039.5|735039.5|736032.9|735032.9|15
1621849560000|2021-05-24 09:46:00|736035.2|735035.2|736043.3|735043.3|736061.9|735061.9|736014.1|735014.1|31
1621849570000|2021-05-24 09:46:10|736040.5|735040.5|736069.5|735069.5|736069.5|735069.5|736040.5|735040.5|23
1621849580000|2021-05-24 09:46:20|736072.4|735072.4|736057.8|735057.8|736072.4|735072.4|736054.7|735054.7|22
1621849590000|2021-05-24 09:46:30|736052.1|735052.1|736026|735026|736052.1|735052.1|736026|735026|22
1621849600000|2021-05-24 09:46:40|736028.9|735028.9|736526.1|734526.1|736529.5|735047.3|736015.8|734526.1|25
1621849610000|2021-05-24 09:46:50|736528.4|734528.4|736037.3|735037.3|736531.8|735045.5|736021|734523.9|26
1621849620000|2021-05-24 09:47:00|736022.8|735022.8|736041.8|735041.8|736047.9|735047.9|736022.8|735022.8|26
1621849630000|2021-05-24 09:47:10|736036.1|735036.1|736042.9|735042.9|736045.2|735045.2|736034|735034|26
1621849640000|2021-05-24 09:47:20|736041.6|735041.6|736042.3|735042.3|736044|735044|736039.4|735039.4|19
1621849650000|2021-05-24 09:47:30|736063.6|735063.6|736101.3|735101.3|736109.9|735109.9|736063.6|735063.6|29
1621849660000|2021-05-24 09:47:40|736099.8|735099.8|736040.5|735040.5|736115.9|735115.9|736037.4|735037.4|33
1621849670000|2021-05-24 09:47:50|736040.7|735040.7|736576.4|734576.4|736576.4|735110.8|736032.6|734576.4|34
1621849680000|2021-05-24 09:48:00|736070.7|735070.7|736055.1|735055.1|736574.4|735071.3|736034.7|734564.7|29
1621849690000|2021-05-24 09:48:10|736055.9|735055.9|736068.6|735068.6|736068.6|735068.6|736015.1|735015.1|31
1621849700000|2021-05-24 09:48:20|736070|735070|736062.8|735062.8|736111.2|735111.2|736057.9|735057.9|30
1621849710000|2021-05-24 09:48:30|736062.6|735062.6|736057.1|735057.1|736062.6|735062.6|736054.6|735054.6|19
1621849720000|2021-05-24 09:48:40|736055.3|735055.3|736044.2|735044.2|736542.9|735057.1|736039.7|734537.2|22
1621849730000|2021-05-24 09:48:50|736043.8|735043.8|736045|735045|736048.3|735048.3|736041.7|735041.7|24
1621849740000|2021-05-24 09:49:00|736044.3|735044.3|736022.4|735022.4|736539.2|735045.5|736011|734532.2|34
1621849750000|2021-05-24 09:49:10|736020.3|735020.3|736030.8|735030.8|736540.6|735041.4|736020.3|734536.8|33
1621849760000|2021-05-24 09:49:20|736031.1|735031.1|736030.7|735030.7|736036.4|735036.4|736014.8|735014.8|24
1621849770000|2021-05-24 09:49:30|736045.4|735045.4|736083.2|735083.2|736083.2|735083.2|736045.4|735045.4|32
1621849780000|2021-05-24 09:49:40|736087.7|735087.7|736528.3|734528.3|736528.3|735087.7|736022.9|734517|32
1621849790000|2021-05-24 09:49:50|736031.5|735031.5|736020.7|735020.7|736032.7|735032.7|736011.2|735011.2|27
1621849800000|2021-05-24 09:50:00|736014.4|735014.4|736031.6|735031.6|736036.9|735036.9|736009.6|735009.6|26
1621849810000|2021-05-24 09:50:10|736030.9|735030.9|736011.7|735011.7|736035.8|735035.8|735996.2|734996.2|26
1621849820000|2021-05-24 09:50:20|736011.6|735011.6|736026.3|735026.3|736026.3|735026.3|736009|735009|24
1621849830000|2021-05-24 09:50:30|736012.6|735012.6|736064.4|735064.4|736084.6|735084.6|736012.6|735012.6|29
1621849840000|2021-05-24 09:50:40|736064.8|735064.8|736031.9|735031.9|736065.3|735065.3|736027.9|735027.9|24
1621849850000|2021-05-24 09:50:50|736029.7|735029.7|736070.9|735070.9|736545.6|735072.9|736028.1|734543.5|31
1621849860000|2021-05-24 09:51:00|736084.4|735084.4|736110.1|735110.1|736135.6|735135.6|736084.4|735084.4|37
1621849870000|2021-05-24 09:51:10|736026.6|735026.6|736055.9|735055.9|736083.1|735083.1|736026.6|735026.6|38
1621849880000|2021-05-24 09:51:20|736046.8|735046.8|736054.6|735054.6|736062.8|735062.8|736042.7|735042.7|32
1621849890000|2021-05-24 09:51:30|736048.2|735048.2|736052.1|735052.1|736059|735059|736039.4|735039.4|31
1621849900000|2021-05-24 09:51:40|736046.1|735046.1|735997|734997|736046.1|735046.1|735983.5|734983.5|31
1621849910000|2021-05-24 09:51:50|736025.2|735025.2|736008.2|735008.2|736030|735030|735998.4|734998.4|32
1621849920000|2021-05-24 09:52:00|736012.8|735012.8|736020.3|735020.3|736020.5|735020.5|736009.7|735009.7|23
1621849930000|2021-05-24 09:52:10|736016.6|735016.6|736028.4|735028.4|736031.3|735031.3|736006.1|735006.1|37
1621849940000|2021-05-24 09:52:20|736000.6|735000.6|736088.6|735088.6|736135.3|735135.3|736000.6|735000.6|29
1621849950000|2021-05-24 09:52:30|736092.4|735092.4|736082|735082|736110.6|735110.6|736064.6|735064.6|28
1621849960000|2021-05-24 09:52:40|736081.4|735081.4|736081.2|735081.2|736082.2|735082.2|736069.9|735069.9|19
1621849970000|2021-05-24 09:52:50|736084.5|735084.5|736073.5|735073.5|736085.1|735085.1|736067.2|735067.2|27
1621849980000|2021-05-24 09:53:00|736065.4|735065.4|736065.2|735065.2|736101.4|735101.4|736059.8|735059.8|35
1621849990000|2021-05-24 09:53:10|736067.9|735067.9|735999.6|734999.6|736067.9|735067.9|735969.1|734969.1|32
1621850000000|2021-05-24 09:53:20|736000.9|735000.9|736052.2|735052.2|736097.1|735097.1|735994.3|734994.3|26
1621850010000|2021-05-24 09:53:30|736039.4|735039.4|736057.8|735057.8|736072.5|735072.5|736031|735031|21
1621850020000|2021-05-24 09:53:40|736051|735051|736038.5|735038.5|736069.7|735069.7|736024.4|735024.4|25
1621850030000|2021-05-24 09:53:50|736035.4|735035.4|736032.5|735032.5|736086.6|735086.6|736031.3|735031.3|31
1621850040000|2021-05-24 09:54:00|735929.1|734929.1|736012|735012|736041.1|735041.1|735929.1|734929.1|35
1621850050000|2021-05-24 09:54:10|736013.7|735013.7|735999|734999|736013.7|735013.7|735983|734983|30
1621850060000|2021-05-24 09:54:20|736003.4|735003.4|736005|735005|736006.9|735006.9|735975.9|734975.9|26
1621850070000|2021-05-24 09:54:30|735993.5|734993.5|735988.7|734988.7|736013.7|735013.7|735984.2|734984.2|29
1621850080000|2021-05-24 09:54:40|735989.3|734989.3|736011.7|735011.7|736021.9|735021.9|735987.8|734987.8|33
1621850090000|2021-05-24 09:54:50|736013.3|735013.3|736031.8|735031.8|736060.5|735060.5|735989|734989|35
1621850100000|2021-05-24 09:55:00|736026.8|735026.8|736045.4|735045.4|736055.1|735055.1|736026.8|735026.8|36
1621850110000|2021-05-24 09:55:10|736046.2|735046.2|736087|735087|736092.1|735092.1|736033.9|735033.9|35
1621850120000|2021-05-24 09:55:20|736082.3|735082.3|736043.2|735043.2|736082.3|735082.3|736041.1|735041.1|30
1621850130000|2021-05-24 09:55:30|736042.2|735042.2|736109.9|735109.9|736111.7|735111.7|736031.2|735031.2|27
1621850140000|2021-05-24 09:55:40|736111|735111|736127.6|735127.6|736135.4|735135.4|736101.1|735101.1|26
1621850150000|2021-05-24 09:55:50|736128.3|735128.3|736131.3|735131.3|736139.5|735139.5|736126|735126|25
1621850160000|2021-05-24 09:56:00|736129.5|735129.5|736141.7|735141.7|736637|735141.7|736127.9|734635.2|32
1621850170000|2021-05-24 09:56:10|736136.9|735136.9|736146.3|735146.3|736166.8|735166.8|736126|735126|24
1621850180000|2021-05-24 09:56:20|736146.6|735146.6|736120.4|735120.4|736146.6|735146.6|736117|735117|30
1621850190000|2021-05-24 09:56:30|736116.9|735116.9|736112.7|735112.7|736118.3|735118.3|736111.7|735111.7|20
1621850200000|2021-05-24 09:56:40|736115.1|735115.1|736136.6|735136.6|736138|735138|736115.1|735115.1|27
1621850210000|2021-05-24 09:56:50|736129.7|735129.7|736158.5|735158.5|736162.3|735162.3|736128.2|735128.2|27
1621850220000|2021-05-24 09:57:00|736156.8|735156.8|736311.1|735311.1|736311.1|735311.1|736156|735156|34
1621850230000|2021-05-24 09:57:10|736312.9|735312.9|736503.4|735503.4|736503.4|735503.4|736306.9|735306.9|36
1621850240000|2021-05-24 09:57:20|736508.7|735508.7|736490.3|735490.3|736513.4|735513.4|736463.5|735463.5|37
1621850250000|2021-05-24 09:57:30|736481.5|735481.5|736472.2|735472.2|736485.2|735485.2|736462.1|735462.1|34
1621850260000|2021-05-24 09:57:40|736473.6|735473.6|736538.9|735538.9|736538.9|735538.9|736473.6|735473.6|32
1621850270000|2021-05-24 09:57:50|736538.1|735538.1|736539.7|735539.7|736617.1|735617.1|736538.1|735538.1|40
1621850280000|2021-05-24 09:58:00|736532.4|735532.4|736697.7|735697.7|736737.4|735737.4|736532.4|735532.4|39
1621850290000|2021-05-24 09:58:10|736702.5|735702.5|736915.8|735915.8|737316.6|735915.8|736665.9|735292.4|39
1621850300000|2021-05-24 09:58:20|737432.2|735432.2|737528.5|735528.5|737605.2|735979.1|736979.1|735432.2|40
1621850310000|2021-05-24 09:58:30|737522.7|735522.7|736992.2|735992.2|737522.7|736054.2|736939.9|735476.3|39
1621850320000|2021-05-24 09:58:40|737025.2|736025.2|737005.8|736005.8|737550.3|736090.6|737005.8|735526.9|38
1621850330000|2021-05-24 09:58:50|737006.5|736006.5|736954.9|735954.9|737495.8|736008.7|736945|735462.6|37
1621850340000|2021-05-24 09:59:00|736955.1|735955.1|736969.5|735969.5|736973.6|735973.6|736921.9|735921.9|35
1621850350000|2021-05-24 09:59:10|736983.5|735983.5|737000.3|736000.3|737499|736012.1|736981.8|735493.2|36
1621850360000|2021-05-24 09:59:20|736965.3|735965.3|737018.1|736018.1|737507.2|736025.8|736959.9|735462.9|38
1621850370000|2021-05-24 09:59:30|737019.5|736019.5|736937.1|735937.1|737467|736019.5|736898.8|735441.8|40
1621850380000|2021-05-24 09:59:40|736917.5|735917.5|737409.8|735409.8|737494.8|736011|736909.3|735409.8|36
1621850390000|2021-05-24 09:59:50|737412.4|735412.4|736920|735920|737414.2|735939.2|736903.2|735411.9|38
1621850400000|2021-05-24 10:00:00|736927.5|735927.5|736994.6|735994.6|737065.2|736065.2|736927.5|735927.5|38
1621850410000|2021-05-24 10:00:10|736993.4|735993.4|737076.2|736076.2|737076.2|736076.2|736991.1|735991.1|39
1621850420000|2021-05-24 10:00:20|737071.9|736071.9|737235.5|736235.5|737577.5|736242|737071.9|735577.5|40
1621850430000|2021-05-24 10:00:30|737244.7|736244.7|737033.4|736033.4|737677|736275|736966.4|735517.8|37
1621850440000|2021-05-24 10:00:40|737033.9|736033.9|737467.9|735467.9|737467.9|736055.3|736898|735467.9|36
1621850450000|2021-05-24 10:00:50|737477.5|735477.5|736990.9|735990.9|737517.9|736051.2|736960.8|735470.5|38
1621850460000|2021-05-24 10:01:00|737017.2|736017.2|737573.1|735573.1|737590.2|736074.7|737008.7|735503.3|35
1621850470000|2021-05-24 10:01:10|737581.9|735581.9|737062.2|736062.2|737587.5|736106.6|737057.6|735581.3|29
1621850480000|2021-05-24 10:01:20|737063.5|736063.5|737042.3|736042.3|737076.3|736076.3|737026.2|736026.2|31
1621850490000|2021-05-24 10:01:30|737032.4|736032.4|737070.9|736070.9|737564|736091.1|736979.2|735534.9|37
1621850500000|2021-05-24 10:01:40|737067.7|736067.7|737025.8|736025.8|737067.7|736067.7|737015.2|736015.2|36
1621850510000|2021-05-24 10:01:50|737024.9|736024.9|737011.4|736011.4|737030.1|736030.1|737005.2|736005.2|33
1621850520000|2021-05-24 10:02:00|737008.3|736008.3|737003.4|736003.4|737012.8|736012.8|736978.4|735978.4|34
1621850530000|2021-05-24 10:02:10|737004.5|736004.5|736988.7|735988.7|737007|736007|736987.5|735987.5|32
1621850540000|2021-05-24 10:02:20|736994.7|735994.7|736979.1|735979.1|737019.6|736019.6|736979.1|735979.1|32
1621850550000|2021-05-24 10:02:30|736961.1|735961.1|737425.5|735425.5|737453|735961.1|736904.5|735425.5|28
1621850560000|2021-05-24 10:02:40|737420.8|735420.8|736870.2|735870.2|737421.1|735902|736853.5|735407.5|36
1621850570000|2021-05-24 10:02:50|736873.2|735873.2|736880.1|735880.1|736889|735889|736860.8|735860.8|35
1621850580000|2021-05-24 10:03:00|736882.6|735882.6|736927.1|735927.1|737399.9|735929.7|736880.7|735398.9|32
1621850590000|2021-05-24 10:03:10|736926.3|735926.3|736916.9|735916.9|736929.4|735929.4|736904.2|735904.2|33
1621850600000|2021-05-24 10:03:20|736917.4|735917.4|737427|735427|737441.8|735931|736917.4|735426.3|26
1621850610000|2021-05-24 10:03:30|737423.5|735423.5|736907.1|735907.1|737429.3|735907.1|736907.1|735416.6|27
1621850620000|2021-05-24 10:03:40|736901.4|735901.4|736910.8|735910.8|737406.6|735911|736892.3|735388.2|26
1621850630000|2021-05-24 10:03:50|736910.6|735910.6|737429.6|735429.6|737436.1|735923.4|736910.6|735424.2|17
1621850640000|2021-05-24 10:04:00|737430.1|735430.1|736941.7|735941.7|737430.1|735946.9|736923.6|735430.1|32
1621850650000|2021-05-24 10:04:10|736943.4|735943.4|736918.5|735918.5|736951.2|735951.2|736909.9|735909.9|29
1621850660000|2021-05-24 10:04:20|736918.6|735918.6|736917.2|735917.2|736931.4|735931.4|736911.3|735911.3|24
1621850670000|2021-05-24 10:04:30|737411.4|735411.4|736878.7|735878.7|737411.4|735912|736876.1|735385.5|38
1621850680000|2021-05-24 10:04:40|736877.7|735877.7|736917|735917|736934|735934|736871|735871|34
1621850690000|2021-05-24 10:04:50|736927.9|735927.9|737047.4|736047.4|737543.1|736067.1|736927.9|735543.1|37
1621850700000|2021-05-24 10:05:00|737048.1|736048.1|737169.8|736169.8|737584.2|736177.6|737039.1|735584.2|38
1621850710000|2021-05-24 10:05:10|737168.1|736168.1|737138.5|736138.5|737619.2|736168.1|737081.6|735594.7|38
1621850720000|2021-05-24 10:05:20|737137.7|736137.7|737149.2|736149.2|737162.6|736162.6|737136|736136|30
1621850730000|2021-05-24 10:05:30|737145|736145|737138|736138|737146|736146|737133.6|736133.6|29
1621850740000|2021-05-24 10:05:40|737137.8|736137.8|737153.4|736153.4|737164.1|736164.1|737137.8|736137.8|29
1621850750000|2021-05-24 10:05:50|737154.8|736154.8|737152.6|736152.6|737159.7|736159.7|737136.4|736136.4|31
1621850760000|2021-05-24 10:06:00|737155.6|736155.6|737160.1|736160.1|737162.3|736162.3|737153.2|736153.2|21
1621850770000|2021-05-24 10:06:10|737156.4|736156.4|737121|736121|737156.6|736156.6|737114.1|736114.1|33
1621850780000|2021-05-24 10:06:20|737124.1|736124.1|737076.4|736076.4|737124.1|736124.1|736978.6|735978.6|34
1621850790000|2021-05-24 10:06:30|737076.2|736076.2|736992.1|735992.1|737079.8|736079.8|736990.3|735990.3|34
1621850800000|2021-05-24 10:06:40|736991|735991|737026.7|736026.7|737036.6|736036.6|736979.5|735979.5|29
1621850810000|2021-05-24 10:06:50|737028.4|736028.4|737174.6|736174.6|737174.6|736174.6|737027.4|736027.4|33
1621850820000|2021-05-24 10:07:00|737176.8|736176.8|737158.1|736158.1|737194.9|736194.9|737158.1|736158.1|31
1621850830000|2021-05-24 10:07:10|737171|736171|737159.8|736159.8|737183.3|736183.3|737148|736148|32
1621850840000|2021-05-24 10:07:20|737150.3|736150.3|737302.1|736302.1|737303.6|736303.6|737149.4|736149.4|36
1621850850000|2021-05-24 10:07:30|737301.8|736301.8|737142.3|736142.3|737302.5|736302.5|737130.9|736130.9|40
1621850860000|2021-05-24 10:07:40|737147.3|736147.3|737089|736089|737167.9|736167.9|737068.8|736068.8|35
1621850870000|2021-05-24 10:07:50|737090.3|736090.3|737161|736161|737697|736177.6|737056.9|735697|33
1621850880000|2021-05-24 10:08:00|737152.5|736152.5|737105.7|736105.7|737610.2|736161.1|737105.7|735610.2|32
1621850890000|2021-05-24 10:08:10|737116.3|736116.3|737153.9|736153.9|737156.3|736156.3|737110.5|736110.5|29
1621850900000|2021-05-24 10:08:20|737151.5|736151.5|737161.1|736161.1|737169.3|736169.3|737151.5|736151.5|33
1621850910000|2021-05-24 10:08:30|737158.8|736158.8|737155.8|736155.8|737172.2|736172.2|737155.8|736155.8|24
1621850920000|2021-05-24 10:08:40|737153.9|736153.9|737173.8|736173.8|737173.8|736173.8|737115.9|736115.9|33
1621850930000|2021-05-24 10:08:50|737162.2|736162.2|737255.7|736255.7|737265.9|736265.9|737156|736156|27
1621850940000|2021-05-24 10:09:00|737246.3|736246.3|737211.4|736211.4|737259.3|736259.3|737211.4|736211.4|32
1621850950000|2021-05-24 10:09:10|737211.2|736211.2|737270.2|736270.2|737291.1|736291.1|737211.2|736211.2|22
1621850960000|2021-05-24 10:09:20|737274.6|736274.6|737269.9|736269.9|737280.2|736280.2|737268.3|736268.3|19
1621850970000|2021-05-24 10:09:30|737254.6|736254.6|737210.4|736210.4|737256.1|736256.1|737180|736180|25
1621850980000|2021-05-24 10:09:40|737229|736229|737160.2|736160.2|737236.7|736236.7|737141|736141|32
1621850990000|2021-05-24 10:09:50|737157.6|736157.6|737139.1|736139.1|737163.2|736163.2|737127.7|736127.7|32
1621851000000|2021-05-24 10:10:00|737144.9|736144.9|737120.4|736120.4|737178.5|736178.5|737093.2|736093.2|33
1621851010000|2021-05-24 10:10:10|737126.3|736126.3|737051.9|736051.9|737139.6|736139.6|737050.5|736050.5|31
1621851020000|2021-05-24 10:10:20|737049.9|736049.9|736929.7|735929.7|737054.2|736054.2|736907.8|735907.8|37
1621851030000|2021-05-24 10:10:30|736922.2|735922.2|736931.8|735931.8|736942|735942|736902|735902|38
1621851040000|2021-05-24 10:10:40|736937.2|735937.2|736912.9|735912.9|736953.9|735953.9|736890.3|735890.3|32
1621851050000|2021-05-24 10:10:50|736913.1|735913.1|736920.5|735920.5|736967.8|735967.8|736911.4|735911.4|34
1621851060000|2021-05-24 10:11:00|736910.4|735910.4|736938|735938|736938|735938|736878.2|735878.2|31
1621851070000|2021-05-24 10:11:10|736947.2|735947.2|736880.2|735880.2|737405.2|735947.2|736868.8|735400.7|34
1621851080000|2021-05-24 10:11:20|736870.4|735870.4|736895.3|735895.3|736917.1|735917.1|736865.5|735865.5|23
1621851090000|2021-05-24 10:11:30|736892|735892|736887.6|735887.6|736892.1|735892.1|736871.5|735871.5|30
1621851100000|2021-05-24 10:11:40|736888.1|735888.1|736999.6|735999.6|737009.6|736009.6|736888.1|735888.1|28
1621851110000|2021-05-24 10:11:50|737001.2|736001.2|736983.2|735983.2|737003.1|736003.1|736977.5|735977.5|35
1621851120000|2021-05-24 10:12:00|736981.5|735981.5|736993|735993|736995.2|735995.2|736979.1|735979.1|29
1621851130000|2021-05-24 10:12:10|736989.8|735989.8|736914.1|735914.1|737416.1|735989.8|736900.1|735412.9|33
1621851140000|2021-05-24 10:12:20|736911|735911|736896.9|735896.9|736923.2|735923.2|736896.9|735896.9|26
1621851150000|2021-05-24 10:12:30|736892|735892|736793.5|735793.5|736895.7|735895.7|736791.4|735791.4|30
1621851160000|2021-05-24 10:12:40|736795.4|735795.4|736761.6|735761.6|736800.4|735800.4|736743|735743|32
1621851170000|2021-05-24 10:12:50|736774.3|735774.3|736744.6|735744.6|736782|735782|736715.7|735715.7|34
1621851180000|2021-05-24 10:13:00|736742.7|735742.7|736729.1|735729.1|736750.8|735750.8|736729.1|735729.1|20
1621851190000|2021-05-24 10:13:10|736719.7|735719.7|736656.4|735656.4|736733.1|735733.1|736651.9|735651.9|32
1621851200000|2021-05-24 10:13:20|736655.1|735655.1|736767.2|735767.2|736769.3|735769.3|736655.1|735655.1|30
1621851210000|2021-05-24 10:13:30|736759.4|735759.4|736756.9|735756.9|736774.1|735774.1|736752.5|735752.5|34
1621851220000|2021-05-24 10:13:40|736757.3|735757.3|736759|735759|736776.6|735776.6|736757.3|735757.3|27
1621851230000|2021-05-24 10:13:50|736759.4|735759.4|736761|735761|736775|735775|736748.4|735748.4|24
1621851240000|2021-05-24 10:14:00|736740.8|735740.8|736760.3|735760.3|736764|735764|736740.8|735740.8|25
1621851250000|2021-05-24 10:14:10|736760.5|735760.5|736750|735750|736760.5|735760.5|736740.1|735740.1|18
1621851260000|2021-05-24 10:14:20|736749.1|735749.1|736742.3|735742.3|736749.9|735749.9|736695|735695|26
1621851270000|2021-05-24 10:14:30|736741.9|735741.9|736755.4|735755.4|736763.8|735763.8|736740|735740|26
1621851280000|2021-05-24 10:14:40|736756.8|735756.8|736876.7|735876.7|736883.5|735883.5|736756.7|735756.7|30
1621851290000|2021-05-24 10:14:50|736879.1|735879.1|736932.8|735932.8|736939|735939|736872.9|735872.9|35
1621851300000|2021-05-24 10:15:00|736926.7|735926.7|736911.9|735911.9|736938.3|735938.3|736899.7|735899.7|34
1621851310000|2021-05-24 10:15:10|736879.9|735879.9|736922.8|735922.8|736924.7|735924.7|736864.5|735864.5|28
1621851320000|2021-05-24 10:15:20|736924.3|735924.3|736868.3|735868.3|736933|735933|736851.5|735851.5|32
1621851330000|2021-05-24 10:15:30|736865.9|735865.9|736953.7|735953.7|736969.2|735969.2|736838.1|735838.1|32
1621851340000|2021-05-24 10:15:40|736955.3|735955.3|736906.8|735906.8|736959.8|735959.8|736897.4|735897.4|30
1621851350000|2021-05-24 10:15:50|736907.3|735907.3|736876.7|735876.7|736907.3|735907.3|736851.3|735851.3|33
1621851360000|2021-05-24 10:16:00|736875.7|735875.7|736909.6|735909.6|736930.9|735930.9|736875.7|735875.7|32
1621851370000|2021-05-24 10:16:10|736913.2|735913.2|736914.4|735914.4|736923.7|735923.7|736906.3|735906.3|31
1621851380000|2021-05-24 10:16:20|736915.7|735915.7|736903.1|735903.1|736949.9|735949.9|736903.1|735903.1|30
1621851390000|2021-05-24 10:16:30|736894.9|735894.9|736911.8|735911.8|736911.8|735911.8|736884.7|735884.7|33
1621851400000|2021-05-24 10:16:40|736887|735887|736825|735825|736914.6|735914.6|736820.8|735820.8|31
1621851410000|2021-05-24 10:16:50|736827|735827|736835.2|735835.2|736842|735842|736825.2|735825.2|24
1621851420000|2021-05-24 10:17:00|736835.9|735835.9|736826.4|735826.4|736838.1|735838.1|736811.5|735811.5|31
1621851430000|2021-05-24 10:17:10|736828.3|735828.3|736848.6|735848.6|736851.8|735851.8|736825.4|735825.4|23
1621851440000|2021-05-24 10:17:20|736844.9|735844.9|736911.3|735911.3|736911.3|735911.3|736837.6|735837.6|31
1621851450000|2021-05-24 10:17:30|736910.2|735910.2|736936.9|735936.9|736938.3|735938.3|736910.2|735910.2|20
1621851460000|2021-05-24 10:17:40|736936.3|735936.3|736913|735913|736938.4|735938.4|736905.8|735905.8|20
1621851470000|2021-05-24 10:17:50|736913.4|735913.4|736912.7|735912.7|736915.6|735915.6|736894.1|735894.1|22
1621851480000|2021-05-24 10:18:00|736915.9|735915.9|736930.8|735930.8|736930.8|735930.8|736895|735895|34
1621851490000|2021-05-24 10:18:10|736930.4|735930.4|736842|735842|736930.4|735930.4|736840.8|735840.8|23
1621851500000|2021-05-24 10:18:20|736841.6|735841.6|736850.2|735850.2|736850.5|735850.5|736841|735841|20
1621851510000|2021-05-24 10:18:30|736839.5|735839.5|736838.2|735838.2|736870.8|735870.8|736838.2|735838.2|19
1621851520000|2021-05-24 10:18:40|736840.6|735840.6|736842.9|735842.9|736859.9|735859.9|736833.4|735833.4|28
1621851530000|2021-05-24 10:18:50|736842.8|735842.8|736841.8|735841.8|736847.8|735847.8|736837.5|735837.5|30
1621851540000|2021-05-24 10:19:00|736837.7|735837.7|736885.7|735885.7|736887.3|735887.3|736837.7|735837.7|26
1621851550000|2021-05-24 10:19:10|736885.9|735885.9|736889.3|735889.3|736891.9|735891.9|736884.8|735884.8|18
1621851560000|2021-05-24 10:19:20|736889.1|735889.1|736891.2|735891.2|736897.4|735897.4|736886.8|735886.8|17
1621851570000|2021-05-24 10:19:30|736883.4|735883.4|736866.7|735866.7|736887.7|735887.7|736859.8|735859.8|32
1621851580000|2021-05-24 10:19:40|736867.8|735867.8|736860.2|735860.2|736867.8|735867.8|736856|735856|33
1621851590000|2021-05-24 10:19:50|736860.9|735860.9|736858.1|735858.1|736862.4|735862.4|736856.5|735856.5|24
1621851600000|2021-05-24 10:20:00|736858|735858|736891|735891|736891.7|735891.7|736842.4|735842.4|38
1621851610000|2021-05-24 10:20:10|736895.5|735895.5|736879.3|735879.3|736895.5|735895.5|736854.9|735854.9|28
1621851620000|2021-05-24 10:20:20|736881.5|735881.5|736882.2|735882.2|736885|735885|736862.5|735862.5|30
1621851630000|2021-05-24 10:20:30|736883.7|735883.7|736867.8|735867.8|736884.9|735884.9|736867.8|735867.8|29
1621851640000|2021-05-24 10:20:40|736875.6|735875.6|736869.5|735869.5|736903.5|735903.5|736859.4|735859.4|25
1621851650000|2021-05-24 10:20:50|736879|735879|736876|735876|736879|735879|736864.5|735864.5|24
1621851660000|2021-05-24 10:21:00|736870.2|735870.2|736822.5|735822.5|736870.2|735870.2|736821.9|735821.9|21
1621851670000|2021-05-24 10:21:10|736830.5|735830.5|736814.1|735814.1|736832.5|735832.5|736806.2|735806.2|22
1621851680000|2021-05-24 10:21:20|736807.5|735807.5|736775.8|735775.8|736815.3|735815.3|736769.5|735769.5|25
1621851690000|2021-05-24 10:21:30|736769.7|735769.7|736718.2|735718.2|736769.7|735769.7|736692.6|735692.6|27
1621851700000|2021-05-24 10:21:40|736724.5|735724.5|736705.3|735705.3|736724.6|735724.6|736695.2|735695.2|21
1621851710000|2021-05-24 10:21:50|736703|735703|736710.4|735710.4|736717.1|735717.1|736703|735703|13
1621851720000|2021-05-24 10:22:00|736724.5|735724.5|736715.3|735715.3|736726.2|735726.2|736700.1|735700.1|21
1621851730000|2021-05-24 10:22:10|736688.6|735688.6|736700|735700|736726.5|735726.5|736678.5|735678.5|23
1621851740000|2021-05-24 10:22:20|736710.6|735710.6|736663.4|735663.4|736711.7|735711.7|736659.5|735659.5|26
1621851750000|2021-05-24 10:22:30|736663|735663|736671.9|735671.9|736672.7|735672.7|736656.9|735656.9|27
1621851760000|2021-05-24 10:22:40|736668.2|735668.2|736664.9|735664.9|736668.2|735668.2|736656.5|735656.5|16
1621851770000|2021-05-24 10:22:50|736664.4|735664.4|736667.7|735667.7|736667.7|735667.7|736661.8|735661.8|12
1621851780000|2021-05-24 10:23:00|736665.2|735665.2|736670.4|735670.4|736688.4|735688.4|736662.4|735662.4|29
1621851790000|2021-05-24 10:23:10|736670.8|735670.8|736677|735677|736678.8|735678.8|736667.3|735667.3|20
1621851800000|2021-05-24 10:23:20|736676.1|735676.1|736702.5|735702.5|736707|735707|736674.1|735674.1|22
1621851810000|2021-05-24 10:23:30|736698.7|735698.7|736714.2|735714.2|736724.8|735724.8|736686.8|735686.8|20
1621851820000|2021-05-24 10:23:40|736713.3|735713.3|736706.8|735706.8|736725.6|735725.6|736706.8|735706.8|20
1621851830000|2021-05-24 10:23:50|736707.2|735707.2|736708.4|735708.4|736716.5|735716.5|736707.2|735707.2|13
1621851840000|2021-05-24 10:24:00|736708.2|735708.2|736716.6|735716.6|736716.6|735716.6|736693|735693|29
1621851850000|2021-05-24 10:24:10|736706.3|735706.3|736691.7|735691.7|736716.8|735716.8|736689.1|735689.1|22
1621851860000|2021-05-24 10:24:20|736692.3|735692.3|736708|735708|736723|735723|736686.3|735686.3|25
1621851870000|2021-05-24 10:24:30|736692.1|735692.1|736690.2|735690.2|736699.8|735699.8|736662.6|735662.6|23
1621851880000|2021-05-24 10:24:40|736687.8|735687.8|736676.5|735676.5|736718|735718|736653.3|735653.3|19
1621851890000|2021-05-24 10:24:50|736681|735681|736668.8|735668.8|736681|735681|736662.9|735662.9|13
1621851900000|2021-05-24 10:25:00|736662.6|735662.6|736669.9|735669.9|736669.9|735669.9|736654.1|735654.1|17
1621851910000|2021-05-24 10:25:10|736672.3|735672.3|736668.8|735668.8|736674.2|735674.2|736653.2|735653.2|19
1621851920000|2021-05-24 10:25:20|736673|735673|736651.3|735651.3|736675|735675|736650.9|735650.9|15
1621851930000|2021-05-24 10:25:30|736650.5|735650.5|736650|735650|736669|735669|736650|735650|14
1621851940000|2021-05-24 10:25:40|736665.7|735665.7|736662.4|735662.4|736669.4|735669.4|736649.9|735649.9|15
1621851950000|2021-05-24 10:25:50|736666.2|735666.2|736661.9|735661.9|736667.7|735667.7|736652.5|735652.5|20
1621851960000|2021-05-24 10:26:00|736653.9|735653.9|736580.4|735580.4|736667.6|735667.6|736566.3|735566.3|24
1621851970000|2021-05-24 10:26:10|736574|735574|736656|735656|736675.2|735675.2|736572.7|735572.7|27
1621851980000|2021-05-24 10:26:20|736655.5|735655.5|736677.2|735677.2|736684.5|735684.5|736630|735630|32
1621851990000|2021-05-24 10:26:30|736715.3|735715.3|736724.7|735724.7|736736.6|735736.6|736714.9|735714.9|27
1621852000000|2021-05-24 10:26:40|736724.5|735724.5|736735|735735|736735|735735|736717.8|735717.8|18
1621852010000|2021-05-24 10:26:50|736731.4|735731.4|736641.5|735641.5|736744.4|735744.4|736631.8|735631.8|21
1621852020000|2021-05-24 10:27:00|736643.3|735643.3|736603.3|735603.3|736644|735644|736600.3|735600.3|28
1621852030000|2021-05-24 10:27:10|736603.8|735603.8|736616.4|735616.4|736619.3|735619.3|736600.6|735600.6|24
1621852040000|2021-05-24 10:27:20|736614.1|735614.1|736678.3|735678.3|736687.1|735687.1|736608.6|735608.6|18
1621852050000|2021-05-24 10:27:30|736680.1|735680.1|736629.4|735629.4|736682|735682|736612.2|735612.2|19
1621852060000|2021-05-24 10:27:40|736630.7|735630.7|736671.1|735671.1|736681.5|735681.5|736623.6|735623.6|16
1621852070000|2021-05-24 10:27:50|736672.8|735672.8|736714.5|735714.5|736721.3|735721.3|736672.8|735672.8|20
1621852080000|2021-05-24 10:28:00|736714.7|735714.7|736710.5|735710.5|736718|735718|736700.8|735700.8|21
1621852090000|2021-05-24 10:28:10|736711.5|735711.5|736709.9|735709.9|736726.1|735726.1|736708.3|735708.3|12
1621852100000|2021-05-24 10:28:20|736712.9|735712.9|736719.4|735719.4|736719.4|735719.4|736712.9|735712.9|6
1621852110000|2021-05-24 10:28:30|736723.8|735723.8|736719.1|735719.1|736723.8|735723.8|736709.2|735709.2|19
1621852120000|2021-05-24 10:28:40|736716.5|735716.5|736721.5|735721.5|736723.2|735723.2|736712.7|735712.7|20
1621852130000|2021-05-24 10:28:50|736720.7|735720.7|736724.1|735724.1|736727.4|735727.4|736715.5|735715.5|23
1621852140000|2021-05-24 10:29:00|736715.6|735715.6|736725.9|735725.9|736733.2|735733.2|736712.3|735712.3|27
1621852150000|2021-05-24 10:29:10|736725.2|735725.2|736727.3|735727.3|736732.8|735732.8|736722.4|735722.4|19
1621852160000|2021-05-24 10:29:20|736727.8|735727.8|736725.7|735725.7|736733.4|735733.4|736725.4|735725.4|19
1621852170000|2021-05-24 10:29:30|736726|735726|736721.7|735721.7|736731.2|735731.2|736719|735719|25
1621852180000|2021-05-24 10:29:40|736721|735721|736721.1|735721.1|736726.9|735726.9|736718.3|735718.3|18
1621852190000|2021-05-24 10:29:50|736722.6|735722.6|736718.3|735718.3|736727.4|735727.4|736711.5|735711.5|18
1621852200000|2021-05-24 10:30:00|736720.3|735720.3|736724.8|735724.8|736737.8|735737.8|736720.3|735720.3|22
1621852210000|2021-05-24 10:30:10|736725.7|735725.7|736724.1|735724.1|736733.3|735733.3|736724.1|735724.1|18
1621852220000|2021-05-24 10:30:20|736726|735726|736736.2|735736.2|736741.4|735741.4|736724.1|735724.1|13
1621852230000|2021-05-24 10:30:30|736740|735740|736735|735735|736740|735740|736731.5|735731.5|19
1621852240000|2021-05-24 10:30:40|736736.3|735736.3|736729.6|735729.6|736737.8|735737.8|736719.5|735719.5|20
1621852250000|2021-05-24 10:30:50|736720.5|735720.5|736722|735722|736731.6|735731.6|736709.9|735709.9|21
1621852260000|2021-05-24 10:31:00|736725.4|735725.4|736732.7|735732.7|736732.7|735732.7|736719.8|735719.8|15
1621852270000|2021-05-24 10:31:10|736734.2|735734.2|736728.4|735728.4|736736.1|735736.1|736724.8|735724.8|15
1621852280000|2021-05-24 10:31:20|736729.2|735729.2|736741.6|735741.6|736743.8|735743.8|736729.2|735729.2|13
1621852290000|2021-05-24 10:31:30|736737.5|735737.5|736786.9|735786.9|736786.9|735786.9|736736.6|735736.6|28
1621852300000|2021-05-24 10:31:40|736786.1|735786.1|736774.3|735774.3|736786.1|735786.1|736769.5|735769.5|27
1621852310000|2021-05-24 10:31:50|736774|735774|736802.6|735802.6|736802.6|735802.6|736773.3|735773.3|22
1621852320000|2021-05-24 10:32:00|736822.2|735822.2|736817.1|735817.1|736826.5|735826.5|736816.9|735816.9|21
1621852330000|2021-05-24 10:32:10|736815|735815|736931.1|735931.1|736961|735961|736815|735815|27
1621852340000|2021-05-24 10:32:20|736923.4|735923.4|736963.2|735963.2|736973.1|735973.1|736923.4|735923.4|29
1621852350000|2021-05-24 10:32:30|736942.4|735942.4|736965.1|735965.1|736968.4|735968.4|736936.5|735936.5|29
1621852360000|2021-05-24 10:32:40|736965.9|735965.9|736952.8|735952.8|736965.9|735965.9|736952.8|735952.8|20
1621852370000|2021-05-24 10:32:50|736954.1|735954.1|736824|735824|736955.1|735955.1|736801.5|735801.5|28
1621852380000|2021-05-24 10:33:00|736822.1|735822.1|736787|735787|736822.1|735822.1|736757.7|735757.7|37
1621852390000|2021-05-24 10:33:10|736789.2|735789.2|736749.5|735749.5|736789.2|735789.2|736745.9|735745.9|28
1621852400000|2021-05-24 10:33:20|736749.9|735749.9|736749.6|735749.6|736752.8|735752.8|736748.6|735748.6|19
1621852410000|2021-05-24 10:33:30|736752.3|735752.3|736743.2|735743.2|736756.9|735756.9|736743.2|735743.2|18
1621852420000|2021-05-24 10:33:40|736742.9|735742.9|736749.2|735749.2|736755.2|735755.2|736741.4|735741.4|16
1621852430000|2021-05-24 10:33:50|736750.2|735750.2|736747.5|735747.5|736750.5|735750.5|736743.8|735743.8|11
1621852440000|2021-05-24 10:34:00|736746.9|735746.9|736742|735742|736746.9|735746.9|736741.3|735741.3|15
1621852450000|2021-05-24 10:34:10|736747.4|735747.4|736619|735619|736747.4|735747.4|736607.6|735607.6|23
1621852460000|2021-05-24 10:34:20|736619.8|735619.8|736615.3|735615.3|736624|735624|736613.5|735613.5|17
1621852470000|2021-05-24 10:34:30|736616.8|735616.8|736780.4|735780.4|736780.4|735780.4|736615.4|735615.4|24
1621852480000|2021-05-24 10:34:40|737266.3|735266.3|736747.2|735747.2|737266.3|735750.4|736738.9|735266.3|25
1621852490000|2021-05-24 10:34:50|736744.8|735744.8|736745|735745|736748.6|735748.6|736743.8|735743.8|18
1621852500000|2021-05-24 10:35:00|736744.6|735744.6|736750.9|735750.9|736752.1|735752.1|736742.4|735742.4|24
1621852510000|2021-05-24 10:35:10|736754|735754|736747.9|735747.9|736758.6|735758.6|736739.9|735739.9|28
1621852520000|2021-05-24 10:35:20|736746|735746|736775.5|735775.5|736776|735776|736745.5|735745.5|24
1621852530000|2021-05-24 10:35:30|736775.8|735775.8|736978|735978|736978|735978|736774.8|735774.8|35
1621852540000|2021-05-24 10:35:40|736977.2|735977.2|736989.6|735989.6|736999|735999|736975.9|735975.9|25
1621852550000|2021-05-24 10:35:50|736988.7|735988.7|736992.9|735992.9|736993.5|735993.5|736987.3|735987.3|18
1621852560000|2021-05-24 10:36:00|736992.7|735992.7|737017.3|736017.3|737019.6|736019.6|736987.6|735987.6|25
1621852570000|2021-05-24 10:36:10|737016.8|736016.8|737016.5|736016.5|737019.2|736019.2|737010.2|736010.2|21
1621852580000|2021-05-24 10:36:20|737016.3|736016.3|736993.5|735993.5|737018.9|736018.9|736990.4|735990.4|15
1621852590000|2021-05-24 10:36:30|736990|735990|736986.5|735986.5|736991|735991|736985.5|735985.5|14
1621852600000|2021-05-24 10:36:40|736986|735986|736965.8|735965.8|736986.2|735986.2|736960.3|735960.3|12
1621852610000|2021-05-24 10:36:50|736968.2|735968.2|736992.1|735992.1|736992.1|735992.1|736966.5|735966.5|11
1621852620000|2021-05-24 10:37:00|736992.2|735992.2|736978.4|735978.4|737001|736001|736971.8|735971.8|14
1621852630000|2021-05-24 10:37:10|736979.1|735979.1|736962.1|735962.1|736980.5|735980.5|736957.9|735957.9|14
1621852640000|2021-05-24 10:37:20|736947.7|735947.7|736974.4|735974.4|736977.9|735977.9|736947.5|735947.5|22
1621852650000|2021-05-24 10:37:30|736950.9|735950.9|736955.7|735955.7|736958.5|735958.5|736943.5|735943.5|25
1621852660000|2021-05-24 10:37:40|736955|735955|736950.9|735950.9|736955.5|735955.5|736949.6|735949.6|10
1621852670000|2021-05-24 10:37:50|736953.8|735953.8|736899.3|735899.3|736953.8|735953.8|736891.7|735891.7|27
1621852680000|2021-05-24 10:38:00|736900.1|735900.1|736893.5|735893.5|736926|735926|736893.5|735893.5|33
1621852690000|2021-05-24 10:38:10|736888.4|735888.4|736948.4|735948.4|736951|735951|736885.3|735885.3|25
1621852700000|2021-05-24 10:38:20|736949.1|735949.1|736943|735943|736954.1|735954.1|736937.6|735937.6|13
1621852710000|2021-05-24 10:38:30|736941.9|735941.9|736948.5|735948.5|736948.5|735948.5|736930|735930|18
1621852720000|2021-05-24 10:38:40|736947.6|735947.6|736916.1|735916.1|736948.7|735948.7|736915.8|735915.8|19
1621852730000|2021-05-24 10:38:50|736916|735916|736923.2|735923.2|736936|735936|736916|735916|26
1621852740000|2021-05-24 10:39:00|736921.1|735921.1|737036.1|736036.1|737038.9|736038.9|736918.4|735918.4|25
1621852750000|2021-05-24 10:39:10|737038.1|736038.1|737036.5|736036.5|737039|736039|737035.7|736035.7|16
1621852760000|2021-05-24 10:39:20|737036.1|736036.1|737032.2|736032.2|737041.7|736041.7|737032|736032|14
1621852770000|2021-05-24 10:39:30|737031.5|736031.5|737034.2|736034.2|737034.2|736034.2|737030.6|736030.6|14
1621852780000|2021-05-24 10:39:40|737033.1|736033.1|737004.1|736004.1|737033.1|736033.1|736987|735987|18
1621852790000|2021-05-24 10:39:50|737002.2|736002.2|736941.5|735941.5|737013.7|736013.7|736941.5|735941.5|22
1621852800000|2021-05-24 10:40:00|736942.9|735942.9|736949.6|735949.6|736951.4|735951.4|736940.8|735940.8|18
1621852810000|2021-05-24 10:40:10|736949.3|735949.3|736876.5|735876.5|736949.3|735949.3|736846.4|735846.4|26
1621852820000|2021-05-24 10:40:20|736874.4|735874.4|736860.5|735860.5|736881.9|735881.9|736855.7|735855.7|17
1621852830000|2021-05-24 10:40:30|736851.7|735851.7|736839.4|735839.4|736851.7|735851.7|736828.7|735828.7|23
1621852840000|2021-05-24 10:40:40|736840.3|735840.3|736839.9|735839.9|736842.5|735842.5|736824.2|735824.2|17
1621852850000|2021-05-24 10:40:50|736840.8|735840.8|736803.7|735803.7|736840.8|735840.8|736793.5|735793.5|17
1621852860000|2021-05-24 10:41:00|736802.4|735802.4|736847.2|735847.2|736847.2|735847.2|736802.4|735802.4|22
1621852870000|2021-05-24 10:41:10|736880.9|735880.9|736887.4|735887.4|736888.9|735888.9|736880.9|735880.9|18
1621852880000|2021-05-24 10:41:20|736886.8|735886.8|736879.8|735879.8|736891.2|735891.2|736878.1|735878.1|16
1621852890000|2021-05-24 10:41:30|736875.9|735875.9|736811.5|735811.5|736877.6|735877.6|736810.8|735810.8|17
1621852900000|2021-05-24 10:41:40|736818.5|735818.5|736761.9|735761.9|736818.5|735818.5|736759.8|735759.8|28
1621852910000|2021-05-24 10:41:50|736763.7|735763.7|736737.4|735737.4|736763.7|735763.7|736734.8|735734.8|23
1621852920000|2021-05-24 10:42:00|736743|735743|736757.5|735757.5|736758|735758|736725.5|735725.5|19
1621852930000|2021-05-24 10:42:10|736759.2|735759.2|736757|735757|736759.2|735759.2|736751.3|735751.3|15
1621852940000|2021-05-24 10:42:20|736757.6|735757.6|736682.4|735682.4|736757.6|735757.6|736679.2|735679.2|19
1621852950000|2021-05-24 10:42:30|736690.8|735690.8|736677|735677|736690.8|735690.8|736673.8|735673.8|27
1621852960000|2021-05-24 10:42:40|736674.8|735674.8|736664.2|735664.2|736722.5|735722.5|736650.9|735650.9|33
1621852970000|2021-05-24 10:42:50|736652.1|735652.1|736506.1|735506.1|736663.7|735663.7|736490.1|735490.1|34
1621852980000|2021-05-24 10:43:00|736508.2|735508.2|736764|734764|736773.2|735536.2|736248.7|734743.5|40
1621852990000|2021-05-24 10:43:10|736766.1|734766.1|736749.9|734749.9|736781.3|734781.3|736739.6|734739.6|36
1621853000000|2021-05-24 10:43:20|736751.4|734751.4|736262|735262|736776.6|735264.6|736256.1|734751.4|26
1621853010000|2021-05-24 10:43:30|736263.9|735263.9|736787.4|734787.4|736787.4|735294.9|736261.6|734768.4|23
1621853020000|2021-05-24 10:43:40|736777.7|734777.7|736243.7|735243.7|736777.7|735281.9|736212.4|734707.5|33
1621853030000|2021-05-24 10:43:50|736232|735232|736335.6|735335.6|736335.6|735335.6|736232|735232|32
1621853040000|2021-05-24 10:44:00|736327.2|735327.2|736343.8|735343.8|736343.8|735343.8|736325.3|735325.3|27
1621853050000|2021-05-24 10:44:10|736344.7|735344.7|736410.4|735410.4|736410.4|735410.4|736209.7|735209.7|28
1621853060000|2021-05-24 10:44:20|736420.7|735420.7|736930.1|734930.1|736930.1|735431.6|736393.7|734906.4|35
1621853070000|2021-05-24 10:44:30|736418.8|735418.8|736532.4|735532.4|736532.4|735532.4|736418.8|735418.8|35
1621853080000|2021-05-24 10:44:40|736533.7|735533.7|736524.1|735524.1|737043.9|735537.1|736496.7|735038.5|33
1621853090000|2021-05-24 10:44:50|736524.5|735524.5|736584.1|735584.1|737040.5|735621.6|736521.6|735040.5|33
1621853100000|2021-05-24 10:45:00|736606.5|735606.5|736606.6|735606.6|736644.5|735644.5|736600.8|735600.8|33
1621853110000|2021-05-24 10:45:10|736618|735618|736672.8|735672.8|736675.8|735675.8|736618|735618|30
1621853120000|2021-05-24 10:45:20|736673.3|735673.3|736706.4|735706.4|736706.4|735706.4|736673.3|735673.3|21
1621853130000|2021-05-24 10:45:30|736688.1|735688.1|736742.2|735742.2|736754.5|735754.5|736688.1|735688.1|31
1621853140000|2021-05-24 10:45:40|736745.4|735745.4|736733.8|735733.8|736766.3|735766.3|736709.2|735709.2|27
1621853150000|2021-05-24 10:45:50|736729.5|735729.5|736727.7|735727.7|736745|735745|736719.6|735719.6|29
1621853160000|2021-05-24 10:46:00|736729.4|735729.4|736716.9|735716.9|736729.4|735729.4|736716.9|735716.9|26
1621853170000|2021-05-24 10:46:10|736717|735717|736679.9|735679.9|736728.6|735728.6|736658.2|735658.2|24
1621853180000|2021-05-24 10:46:20|736678.7|735678.7|736776.1|735776.1|736776.1|735776.1|736678.7|735678.7|29
1621853190000|2021-05-24 10:46:30|736772.2|735772.2|736768.9|735768.9|736772.2|735772.2|736768.6|735768.6|14
1621853200000|2021-05-24 10:46:40|736771.4|735771.4|736735.8|735735.8|736771.4|735771.4|736735.8|735735.8|19
1621853210000|2021-05-24 10:46:50|736735.7|735735.7|736725|735725|736741|735741|736724.6|735724.6|24
1621853220000|2021-05-24 10:47:00|736712.5|735712.5|736711.8|735711.8|736724.6|735724.6|736705.5|735705.5|15
1621853230000|2021-05-24 10:47:10|736713|735713|736845.2|735845.2|736850.4|735850.4|736683|735683|34
1621853240000|2021-05-24 10:47:20|736852.8|735852.8|736840.1|735840.1|736852.8|735852.8|736829.9|735829.9|19
1621853250000|2021-05-24 10:47:30|736827.8|735827.8|736821.3|735821.3|736833.1|735833.1|736821.3|735821.3|21
1621853260000|2021-05-24 10:47:40|736820.3|735820.3|736969.1|735969.1|736972.7|735972.7|736820.3|735820.3|26
1621853270000|2021-05-24 10:47:50|736968|735968|736966.4|735966.4|736975.8|735975.8|736950.5|735950.5|25
1621853280000|2021-05-24 10:48:00|736948.3|735948.3|737051.4|736051.4|737077.5|736077.5|736934.6|735934.6|34
1621853290000|2021-05-24 10:48:10|737053.1|736053.1|737025.1|736025.1|737085.2|736085.2|737024.2|736024.2|31
1621853300000|2021-05-24 10:48:20|737024.9|736024.9|737033.1|736033.1|737034.6|736034.6|737019.3|736019.3|23
1621853310000|2021-05-24 10:48:30|737035.1|736035.1|737068.3|736068.3|737100|736100|737034.1|736034.1|34
1621853320000|2021-05-24 10:48:40|737069.4|736069.4|737048.9|736048.9|737069.4|736069.4|736970.1|735970.1|35
1621853330000|2021-05-24 10:48:50|737048|736048|736932.5|735932.5|737048|736048|736932.5|735932.5|34
1621853340000|2021-05-24 10:49:00|736933.8|735933.8|736945.5|735945.5|736946.1|735946.1|736922.6|735922.6|23
1621853350000|2021-05-24 10:49:10|736947.1|735947.1|736937.5|735937.5|736948|735948|736934.6|735934.6|23
1621853360000|2021-05-24 10:49:20|736938.1|735938.1|736963.1|735963.1|736971.7|735971.7|736936|735936|20
1621853370000|2021-05-24 10:49:30|736963|735963|736972.7|735972.7|736972.7|735972.7|736912.9|735912.9|30
1621853380000|2021-05-24 10:49:40|736984.5|735984.5|736935.7|735935.7|736984.5|735984.5|736930.9|735930.9|29
1621853390000|2021-05-24 10:49:50|736932.4|735932.4|736931.5|735931.5|736934.2|735934.2|736929.4|735929.4|23
1621853400000|2021-05-24 10:50:00|736928|735928|736971.3|735971.3|736971.3|735971.3|736928|735928|35
1621853410000|2021-05-24 10:50:10|736972.4|735972.4|736963|735963|736976.5|735976.5|736962.3|735962.3|24
1621853420000|2021-05-24 10:50:20|736965.2|735965.2|737026.1|736026.1|737066.7|736066.7|736965.2|735965.2|34
1621853430000|2021-05-24 10:50:30|737026.6|736026.6|737021.4|736021.4|737026.6|736026.6|737011.1|736011.1|27
1621853440000|2021-05-24 10:50:40|737019.2|736019.2|737024.7|736024.7|737028.9|736028.9|736984.3|735984.3|23
1621853450000|2021-05-24 10:50:50|737023.3|736023.3|736946.8|735946.8|737024.9|736024.9|736944.3|735944.3|24
1621853460000|2021-05-24 10:51:00|736949|735949|736966|735966|736966|735966|736944.5|735944.5|28
1621853470000|2021-05-24 10:51:10|736964.1|735964.1|736977.3|735977.3|736990.9|735990.9|736956.6|735956.6|31
1621853480000|2021-05-24 10:51:20|736979.4|735979.4|736921.1|735921.1|736983.9|735983.9|736918.2|735918.2|26
1621853490000|2021-05-24 10:51:30|736922.6|735922.6|736955.9|735955.9|736961.1|735961.1|736922.6|735922.6|24
1621853500000|2021-05-24 10:51:40|736955.8|735955.8|736949.2|735949.2|736955.8|735955.8|736937|735937|22
1621853510000|2021-05-24 10:51:50|736941.4|735941.4|736906|735906|736957.9|735957.9|736890.1|735890.1|29
1621853520000|2021-05-24 10:52:00|736871.6|735871.6|736878.6|735878.6|736878.9|735878.9|736863.6|735863.6|22
1621853530000|2021-05-24 10:52:10|736877.4|735877.4|736863.3|735863.3|736878.9|735878.9|736863.3|735863.3|16
1621853540000|2021-05-24 10:52:20|736862.2|735862.2|736877.7|735877.7|736879.7|735879.7|736862.2|735862.2|13
1621853550000|2021-05-24 10:52:30|736877.2|735877.2|736816.6|735816.6|736877.2|735877.2|736815.9|735815.9|22
1621853560000|2021-05-24 10:52:40|736816.2|735816.2|736833.3|735833.3|736842.2|735842.2|736816.2|735816.2|26
1621853570000|2021-05-24 10:52:50|736834.4|735834.4|736845.6|735845.6|736851|735851|736832.1|735832.1|13
1621853580000|2021-05-24 10:53:00|736823.4|735823.4|736817|735817|736825.5|735825.5|736794|735794|24
1621853590000|2021-05-24 10:53:10|736812.9|735812.9|736851.4|735851.4|736917.1|735917.1|736812.9|735812.9|24
1621853600000|2021-05-24 10:53:20|736849.2|735849.2|736832.4|735832.4|736856.5|735856.5|736827.5|735827.5|21
1621853610000|2021-05-24 10:53:30|736833.6|735833.6|736792|735792|736833.6|735833.6|736775.2|735775.2|28
1621853620000|2021-05-24 10:53:40|736791.8|735791.8|736804|735804|736809.8|735809.8|736790.7|735790.7|25
1621853630000|2021-05-24 10:53:50|736806.8|735806.8|736742.1|735742.1|736808.3|735808.3|736742.1|735742.1|22
1621853640000|2021-05-24 10:54:00|736734.4|735734.4|736755|735755|736770.5|735770.5|736734.4|735734.4|32
1621853650000|2021-05-24 10:54:10|736754.9|735754.9|736736.6|735736.6|736777.5|735777.5|736727.5|735727.5|22
1621853660000|2021-05-24 10:54:20|736734.8|735734.8|736772.3|735772.3|736773.5|735773.5|736734.8|735734.8|27
1621853670000|2021-05-24 10:54:30|736764.3|735764.3|736767.4|735767.4|736771.4|735771.4|736758.6|735758.6|28
1621853680000|2021-05-24 10:54:40|736767.7|735767.7|736766.6|735766.6|736769.9|735769.9|736753.4|735753.4|22
1621853690000|2021-05-24 10:54:50|736766.8|735766.8|736768.4|735768.4|736768.9|735768.9|736766.8|735766.8|14
1621853700000|2021-05-24 10:55:00|736766.8|735766.8|736810.8|735810.8|736811.5|735811.5|736756.9|735756.9|29
1621853710000|2021-05-24 10:55:10|736811|735811|736808.5|735808.5|736812.9|735812.9|736793.5|735793.5|19
1621853720000|2021-05-24 10:55:20|736810.5|735810.5|736827|735827|736855.5|735855.5|736801.3|735801.3|20
1621853730000|2021-05-24 10:55:30|736827.5|735827.5|736839.5|735839.5|736842.8|735842.8|736827.3|735827.3|28
1621853740000|2021-05-24 10:55:40|736839.3|735839.3|736838|735838|736839.9|735839.9|736834.7|735834.7|19
1621853750000|2021-05-24 10:55:50|736838.6|735838.6|736836.6|735836.6|736843.6|735843.6|736835.4|735835.4|13
1621853760000|2021-05-24 10:56:00|736835.9|735835.9|736857.6|735857.6|736865|735865|736835.9|735835.9|16
1621853770000|2021-05-24 10:56:10|736857.3|735857.3|736932.3|735932.3|736942.9|735942.9|736857.3|735857.3|24
1621853780000|2021-05-24 10:56:20|736931.8|735931.8|736932.2|735932.2|736934.9|735934.9|736931.8|735931.8|8
1621853790000|2021-05-24 10:56:30|736931.8|735931.8|736857.8|735857.8|736931.8|735931.8|736846.2|735846.2|19
1621853800000|2021-05-24 10:56:40|736857.9|735857.9|736838.2|735838.2|736858|735858|736832.9|735832.9|17
1621853810000|2021-05-24 10:56:50|736842.3|735842.3|736833.6|735833.6|736842.3|735842.3|736833.6|735833.6|15
1621853820000|2021-05-24 10:57:00|736834.6|735834.6|736835|735835|736839.2|735839.2|736832.1|735832.1|16
1621853830000|2021-05-24 10:57:10|736834.2|735834.2|736800|735800|736834.2|735834.2|736766.7|735766.7|26
1621853840000|2021-05-24 10:57:20|736807.5|735807.5|736801.8|735801.8|736812.2|735812.2|736797.2|735797.2|20
1621853850000|2021-05-24 10:57:30|736796.1|735796.1|736823.8|735823.8|736824.1|735824.1|736790.2|735790.2|18
1621853860000|2021-05-24 10:57:40|736824.8|735824.8|736904.5|735904.5|736912.1|735912.1|736824.4|735824.4|22
1621853870000|2021-05-24 10:57:50|736905.5|735905.5|736897.3|735897.3|736914.6|735914.6|736890.5|735890.5|27
1621853880000|2021-05-24 10:58:00|736897.5|735897.5|736918.4|735918.4|736925.3|735925.3|736896.4|735896.4|31
1621853890000|2021-05-24 10:58:10|736910.1|735910.1|736861.9|735861.9|736943.1|735943.1|736848.3|735848.3|37
1621853900000|2021-05-24 10:58:20|736853.6|735853.6|736873.4|735873.4|736894.7|735894.7|736802.6|735802.6|36
1621853910000|2021-05-24 10:58:30|736837.5|735837.5|736852.6|735852.6|736852.6|735852.6|736821.3|735821.3|31
1621853920000|2021-05-24 10:58:40|736845.4|735845.4|736822.7|735822.7|736845.4|735845.4|736819.5|735819.5|33
1621853930000|2021-05-24 10:58:50|736821|735821|736831.5|735831.5|736833|735833|736819.9|735819.9|24
1621853940000|2021-05-24 10:59:00|736832.1|735832.1|736896.1|735896.1|736896.1|735896.1|736830.1|735830.1|23
1621853950000|2021-05-24 10:59:10|736889.3|735889.3|736877.1|735877.1|736895.8|735895.8|736857|735857|28
1621853960000|2021-05-24 10:59:20|736873.3|735873.3|736872.2|735872.2|736952.9|735952.9|736862.3|735862.3|29
1621853970000|2021-05-24 10:59:30|736871.6|735871.6|736914.5|735914.5|736916.2|735916.2|736871.6|735871.6|24
1621853980000|2021-05-24 10:59:40|736917.3|735917.3|736929.9|735929.9|736934.7|735934.7|736911.9|735911.9|26
1621853990000|2021-05-24 10:59:50|736934.9|735934.9|736856.7|735856.7|736934.9|735934.9|736856.7|735856.7|27
1621854000000|2021-05-24 11:00:00|736794.8|735794.8|736850.4|735850.4|736850.4|735850.4|736794.8|735794.8|27
1621854010000|2021-05-24 11:00:10|736849.8|735849.8|736852.4|735852.4|736855.5|735855.5|736845.8|735845.8|23
1621854020000|2021-05-24 11:00:20|736852.9|735852.9|736856.5|735856.5|736862.4|735862.4|736817|735817|29
1621854030000|2021-05-24 11:00:30|736859.7|735859.7|736962.7|735962.7|736964.5|735964.5|736843.3|735843.3|29
1621854040000|2021-05-24 11:00:40|736964.7|735964.7|736961|735961|736969.7|735969.7|736942.8|735942.8|30
1621854050000|2021-05-24 11:00:50|736956.1|735956.1|737089.4|736089.4|737090.1|736090.1|736956.1|735956.1|21
1621854060000|2021-05-24 11:01:00|737090.6|736090.6|737058.1|736058.1|737090.6|736090.6|737052|736052|21
1621854070000|2021-05-24 11:01:10|737045.7|736045.7|737038.2|736038.2|737054|736054|737016.3|736016.3|28
1621854080000|2021-05-24 11:01:20|737049.3|736049.3|737014.1|736014.1|737049.3|736049.3|737012.5|736012.5|19
1621854090000|2021-05-24 11:01:30|737002.6|736002.6|736955.6|735955.6|737014.2|736014.2|736952.6|735952.6|29
1621854100000|2021-05-24 11:01:40|736957.3|735957.3|736971.1|735971.1|736977.1|735977.1|736957.3|735957.3|23
1621854110000|2021-05-24 11:01:50|736971.8|735971.8|736979.8|735979.8|736981.1|735981.1|736971.8|735971.8|17
1621854120000|2021-05-24 11:02:00|736977.5|735977.5|736984.9|735984.9|736988|735988|736976.2|735976.2|17
1621854130000|2021-05-24 11:02:10|736983.1|735983.1|737056.3|736056.3|737056.6|736056.6|736983.1|735983.1|21
1621854140000|2021-05-24 11:02:20|737056.6|736056.6|737078|736078|737082|736082|737056|736056|20
1621854150000|2021-05-24 11:02:30|737077.6|736077.6|737043.1|736043.1|737077.6|736077.6|737035.5|736035.5|17
1621854160000|2021-05-24 11:02:40|737042.5|736042.5|736993|735993|737042.6|736042.6|736970.1|735970.1|17
1621854170000|2021-05-24 11:02:50|736991.5|735991.5|736986.3|735986.3|736992.2|735992.2|736985|735985|17
1621854180000|2021-05-24 11:03:00|736983.2|735983.2|736974|735974|736983.2|735983.2|736963.5|735963.5|15
1621854190000|2021-05-24 11:03:10|736975.4|735975.4|736935.1|735935.1|736989.9|735989.9|736929.5|735929.5|18
1621854200000|2021-05-24 11:03:20|736936.7|735936.7|736940.6|735940.6|736943.8|735943.8|736936.7|735936.7|14
1621854210000|2021-05-24 11:03:30|736934|735934|736858.7|735858.7|736939.8|735939.8|736848.2|735848.2|15
1621854220000|2021-05-24 11:03:40|736856.5|735856.5|736855.5|735855.5|736869.1|735869.1|736826.2|735826.2|24
1621854230000|2021-05-24 11:03:50|736855.1|735855.1|736810|735810|736855.8|735855.8|736788.3|735788.3|18
1621854240000|2021-05-24 11:04:00|736808.4|735808.4|736790.4|735790.4|736808.4|735808.4|736749.2|735749.2|17
1621854250000|2021-05-24 11:04:10|736783.9|735783.9|736763.9|735763.9|736786|735786|736754.5|735754.5|16
1621854260000|2021-05-24 11:04:20|736766.8|735766.8|736810.4|735810.4|736814|735814|736766.8|735766.8|23
1621854270000|2021-05-24 11:04:30|736795.5|735795.5|736793.8|735793.8|736802|735802|736774.6|735774.6|23
1621854280000|2021-05-24 11:04:40|736798.1|735798.1|736780.3|735780.3|736804.2|735804.2|736761.4|735761.4|19
1621854290000|2021-05-24 11:04:50|736786.6|735786.6|736792.6|735792.6|736794.2|735794.2|736786.3|735786.3|11
1621854300000|2021-05-24 11:05:00|736792|735792|736815|735815|736826.9|735826.9|736787.4|735787.4|20
1621854310000|2021-05-24 11:05:10|736818.1|735818.1|736781.3|735781.3|736829.5|735829.5|736770.8|735770.8|24
1621854320000|2021-05-24 11:05:20|736780|735780|736851|735851|736867|735867|736764.6|735764.6|30
1621854330000|2021-05-24 11:05:30|736840.2|735840.2|736903.7|735903.7|736906.6|735906.6|736839.7|735839.7|17
1621854340000|2021-05-24 11:05:40|736908.3|735908.3|736920.2|735920.2|736921.5|735921.5|736903.3|735903.3|21
1621854350000|2021-05-24 11:05:50|736924.1|735924.1|736944.8|735944.8|736960.8|735960.8|736924.1|735924.1|28
1621854360000|2021-05-24 11:06:00|736943.9|735943.9|737064.1|736064.1|737064.1|736064.1|736906.7|735906.7|34
1621854370000|2021-05-24 11:06:10|737062.5|736062.5|737057.9|736057.9|737076.6|736076.6|737031.4|736031.4|32
1621854380000|2021-05-24 11:06:20|737060.6|736060.6|737010.5|736010.5|737068.1|736068.1|737006.5|736006.5|31
1621854390000|2021-05-24 11:06:30|737003.4|736003.4|737045.6|736045.6|737051.6|736051.6|737003.4|736003.4|22
1621854400000|2021-05-24 11:06:40|737046.3|736046.3|737101.5|736101.5|737101.5|736101.5|737009.9|736009.9|29
1621854410000|2021-05-24 11:06:50|737102.5|736102.5|737174.5|736174.5|737181.1|736181.1|737102.5|736102.5|32
1621854420000|2021-05-24 11:07:00|737146.7|736146.7|737127.4|736127.4|737168.8|736168.8|737127.4|736127.4|31
1621854430000|2021-05-24 11:07:10|737137.8|736137.8|737090.7|736090.7|737146.2|736146.2|737087.5|736087.5|24
1621854440000|2021-05-24 11:07:20|737089.7|736089.7|737136.7|736136.7|737149|736149|737015.7|736015.7|36
1621854450000|2021-05-24 11:07:30|737153.2|736153.2|737125.5|736125.5|737160.3|736160.3|737120|736120|27
1621854460000|2021-05-24 11:07:40|737128.4|736128.4|737159.5|736159.5|737189.5|736189.5|737128.4|736128.4|36
1621854470000|2021-05-24 11:07:50|737158.7|736158.7|737142.1|736142.1|737163.5|736163.5|737124.5|736124.5|21
1621854480000|2021-05-24 11:08:00|737140.1|736140.1|737141.3|736141.3|737169.4|736169.4|737140.1|736140.1|32
1621854490000|2021-05-24 11:08:10|737138.6|736138.6|737025|736025|737138.6|736138.6|737024.3|736024.3|34
1621854500000|2021-05-24 11:08:20|737027.2|736027.2|737157.3|736157.3|737157.3|736157.3|737026|736026|35
1621854510000|2021-05-24 11:08:30|737157.1|736157.1|737176.1|736176.1|737187.6|736187.6|737156.5|736156.5|33
1621854520000|2021-05-24 11:08:40|737175.8|736175.8|737147.7|736147.7|737175.8|736175.8|737147.2|736147.2|22
1621854530000|2021-05-24 11:08:50|737146.4|736146.4|737129|736129|737159.6|736159.6|737129|736129|24
1621854540000|2021-05-24 11:09:00|737126.6|736126.6|737140.9|736140.9|737152.3|736152.3|737126.6|736126.6|31
1621854550000|2021-05-24 11:09:10|737141.2|736141.2|737129.8|736129.8|737151.7|736151.7|737120|736120|25
1621854560000|2021-05-24 11:09:20|737126.4|736126.4|737211.8|736211.8|737213.4|736213.4|737123.8|736123.8|34
1621854570000|2021-05-24 11:09:30|737205.3|736205.3|737215.5|736215.5|737215.5|736215.5|737167.5|736167.5|24
1621854580000|2021-05-24 11:09:40|737212.5|736212.5|737215.6|736215.6|737252|736252|737205.2|736205.2|26
1621854590000|2021-05-24 11:09:50|737215.8|736215.8|737145.5|736145.5|737218.8|736218.8|737130|736130|26
1621854600000|2021-05-24 11:10:00|737137.2|736137.2|737128.4|736128.4|737144.3|736144.3|737124.9|736124.9|27
1621854610000|2021-05-24 11:10:10|737121.5|736121.5|737107.5|736107.5|737127.2|736127.2|737101.5|736101.5|25
1621854620000|2021-05-24 11:10:20|737107|736107|737097.5|736097.5|737124.5|736124.5|737088|736088|21
1621854630000|2021-05-24 11:10:30|737085.8|736085.8|737090.1|736090.1|737102.7|736102.7|737085.8|736085.8|34
1621854640000|2021-05-24 11:10:40|737090.4|736090.4|737096.7|736096.7|737096.9|736096.9|737090.4|736090.4|25
1621854650000|2021-05-24 11:10:50|737087.8|736087.8|737087.9|736087.9|737091.4|736091.4|737087.1|736087.1|23
1621854660000|2021-05-24 11:11:00|737089.6|736089.6|737149|736149|737149.4|736149.4|737089.6|736089.6|20
1621854670000|2021-05-24 11:11:10|737143.3|736143.3|737131.1|736131.1|737147.2|736147.2|737113.9|736113.9|28
1621854680000|2021-05-24 11:11:20|737130.1|736130.1|737165.6|736165.6|737172.3|736172.3|737129.9|736129.9|22
1621854690000|2021-05-24 11:11:30|737168.3|736168.3|737124.7|736124.7|737168.3|736168.3|737120.1|736120.1|27
1621854700000|2021-05-24 11:11:40|737124.5|736124.5|737130.1|736130.1|737130.1|736130.1|737120.5|736120.5|20
1621854710000|2021-05-24 11:11:50|737133.1|736133.1|737130.8|736130.8|737133.1|736133.1|737125.9|736125.9|13
1621854720000|2021-05-24 11:12:00|737130.9|736130.9|737141.9|736141.9|737144.4|736144.4|737127.5|736127.5|18
1621854730000|2021-05-24 11:12:10|737139.8|736139.8|737139.7|736139.7|737148.1|736148.1|737131.1|736131.1|16
1621854740000|2021-05-24 11:12:20|737142.4|736142.4|737140.9|736140.9|737154.3|736154.3|737140.6|736140.6|15
1621854750000|2021-05-24 11:12:30|737138.1|736138.1|737137.3|736137.3|737156.5|736156.5|737136.7|736136.7|16
1621854760000|2021-05-24 11:12:40|737135.8|736135.8|737142.6|736142.6|737150.4|736150.4|737135.7|736135.7|16
1621854770000|2021-05-24 11:12:50|737144.6|736144.6|737141.5|736141.5|737144.6|736144.6|737131.8|736131.8|15
1621854780000|2021-05-24 11:13:00|737134.2|736134.2|737133.7|736133.7|737149.2|736149.2|737133.7|736133.7|17
1621854790000|2021-05-24 11:13:10|737134|736134|737152.5|736152.5|737152.5|736152.5|737133.9|736133.9|18
1621854800000|2021-05-24 11:13:20|737159.4|736159.4|737162.7|736162.7|737163.7|736163.7|737154.9|736154.9|15
1621854810000|2021-05-24 11:13:30|737162|736162|737157.8|736157.8|737163.1|736163.1|737153.7|736153.7|18
1621854820000|2021-05-24 11:13:40|737156.8|736156.8|737071.5|736071.5|737157.6|736157.6|737068.6|736068.6|18
1621854830000|2021-05-24 11:13:50|737073.3|736073.3|737085.5|736085.5|737085.5|736085.5|737073|736073|15
1621854840000|2021-05-24 11:14:00|737080.8|736080.8|737120.6|736120.6|737121.3|736121.3|737080.4|736080.4|26
1621854850000|2021-05-24 11:14:10|737121.3|736121.3|737116.8|736116.8|737125.5|736125.5|737116.8|736116.8|19
1621854860000|2021-05-24 11:14:20|737116.5|736116.5|737122|736122|737122|736122|737115.3|736115.3|17
1621854870000|2021-05-24 11:14:30|737120.4|736120.4|737120.7|736120.7|737124.2|736124.2|737120.4|736120.4|18
1621854880000|2021-05-24 11:14:40|737121.7|736121.7|737094.4|736094.4|737122.7|736122.7|737075.8|736075.8|29
1621854890000|2021-05-24 11:14:50|737094.3|736094.3|737094.9|736094.9|737095.5|736095.5|737094.3|736094.3|11
1621854900000|2021-05-24 11:15:00|737093.2|736093.2|737123.8|736123.8|737137.3|736137.3|737079.2|736079.2|32
1621854910000|2021-05-24 11:15:10|737125.9|736125.9|737147.9|736147.9|737148.9|736148.9|737122.2|736122.2|28
1621854920000|2021-05-24 11:15:20|737154.5|736154.5|737175.7|736175.7|737179.4|736179.4|737154.5|736154.5|22
1621854930000|2021-05-24 11:15:30|737160.4|736160.4|737213.2|736213.2|737213.3|736213.3|737160.4|736160.4|28
1621854940000|2021-05-24 11:15:40|737213.7|736213.7|737205.2|736205.2|737213.7|736213.7|737193.8|736193.8|30
1621854950000|2021-05-24 11:15:50|737205.7|736205.7|737219.2|736219.2|737223.5|736223.5|737205.7|736205.7|19
1621854960000|2021-05-24 11:16:00|737220.4|736220.4|737235.5|736235.5|737235.5|736235.5|737216.8|736216.8|15
1621854970000|2021-05-24 11:16:10|737229.6|736229.6|737219.1|736219.1|737237.8|736237.8|737218.3|736218.3|19
1621854980000|2021-05-24 11:16:20|737220.7|736220.7|737176|736176|737220.7|736220.7|737093.5|736093.5|24
1621854990000|2021-05-24 11:16:30|737197.6|736197.6|737197.2|736197.2|737203.5|736203.5|737188.5|736188.5|20
1621855000000|2021-05-24 11:16:40|737197.4|736197.4|737196|736196|737203.9|736203.9|737195.6|736195.6|26
1621855010000|2021-05-24 11:16:50|737191.2|736191.2|737150|736150|737195|736195|737108.6|736108.6|21
1621855020000|2021-05-24 11:17:00|737143|736143|737211.2|736211.2|737214.1|736214.1|737143|736143|31
1621855030000|2021-05-24 11:17:10|737213.4|736213.4|737207.6|736207.6|737214.7|736214.7|737197.8|736197.8|32
1621855040000|2021-05-24 11:17:20|737207.8|736207.8|737205.4|736205.4|737207.8|736207.8|737200.3|736200.3|26
1621855050000|2021-05-24 11:17:30|737205.8|736205.8|737148.5|736148.5|737206.2|736206.2|737125.8|736125.8|28
1621855060000|2021-05-24 11:17:40|737149.4|736149.4|737165.5|736165.5|737196.8|736196.8|737125.3|736125.3|28
1621855070000|2021-05-24 11:17:50|737166.1|736166.1|737126|736126|737173.7|736173.7|737090.1|736090.1|29
1621855080000|2021-05-24 11:18:00|737131.5|736131.5|737108|736108|737144.8|736144.8|737075.7|736075.7|28
1621855090000|2021-05-24 11:18:10|737108.2|736108.2|737105.1|736105.1|737109.7|736109.7|737099.1|736099.1|25
1621855100000|2021-05-24 11:18:20|737103.8|736103.8|737105.1|736105.1|737106.3|736106.3|737095.7|736095.7|20
1621855110000|2021-05-24 11:18:30|737105|736105|737113.7|736113.7|737115.7|736115.7|737079.9|736079.9|24
1621855120000|2021-05-24 11:18:40|737111.5|736111.5|737113.5|736113.5|737129.3|736129.3|737111.5|736111.5|26
1621855130000|2021-05-24 11:18:50|737114|736114|737123.9|736123.9|737138.7|736138.7|737107.3|736107.3|26
1621855140000|2021-05-24 11:19:00|737122.9|736122.9|737174.6|736174.6|737196.4|736196.4|737117.1|736117.1|25
1621855150000|2021-05-24 11:19:10|737171.1|736171.1|737108.5|736108.5|737176|736176|737108.5|736108.5|24
1621855160000|2021-05-24 11:19:20|737109|736109|737108.1|736108.1|737113.5|736113.5|737105.4|736105.4|19
1621855170000|2021-05-24 11:19:30|737104.1|736104.1|737103.9|736103.9|737105.8|736105.8|737102.6|736102.6|12
1621855180000|2021-05-24 11:19:40|737102.6|736102.6|737164.7|736164.7|737164.7|736164.7|737102.6|736102.6|18
1621855190000|2021-05-24 11:19:50|737163.9|736163.9|737156.2|736156.2|737167.2|736167.2|737152.6|736152.6|15
1621855200000|2021-05-24 11:20:00|737160.7|736160.7|737179.3|736179.3|737196|736196|737159.6|736159.6|29
1621855210000|2021-05-24 11:20:10|737182.1|736182.1|737104.1|736104.1|737187|736187|737104|736104|26
1621855220000|2021-05-24 11:20:20|737103|736103|737146.1|736146.1|737146.1|736146.1|737088.4|736088.4|23
1621855230000|2021-05-24 11:20:30|737140.7|736140.7|737120.2|736120.2|737140.7|736140.7|737115|736115|27
1621855240000|2021-05-24 11:20:40|737122.4|736122.4|737170.8|736170.8|737170.8|736170.8|737120.2|736120.2|28
1621855250000|2021-05-24 11:20:50|737171.5|736171.5|737172.6|736172.6|737179.4|736179.4|737166.6|736166.6|23
1621855260000|2021-05-24 11:21:00|737168.4|736168.4|737176.7|736176.7|737183.7|736183.7|737168.4|736168.4|26
1621855270000|2021-05-24 11:21:10|737177.7|736177.7|737243.7|736243.7|737250|736250|737177.3|736177.3|18
1621855280000|2021-05-24 11:21:20|737244.9|736244.9|737235.2|736235.2|737246.1|736246.1|737232.2|736232.2|16
1621855290000|2021-05-24 11:21:30|737234.8|736234.8|737194|736194|737234.8|736234.8|737194|736194|20
1621855300000|2021-05-24 11:21:40|737200|736200|737213.4|736213.4|737229.5|736229.5|737194.8|736194.8|14
1621855310000|2021-05-24 11:21:50|737218.4|736218.4|737234.9|736234.9|737243|736243|737218.4|736218.4|12
1621855320000|2021-05-24 11:22:00|737229.1|736229.1|737243.6|736243.6|737247.1|736247.1|737220.2|736220.2|20
1621855330000|2021-05-24 11:22:10|737244.3|736244.3|737235.5|736235.5|737248.9|736248.9|737234.1|736234.1|16
1621855340000|2021-05-24 11:22:20|737229.3|736229.3|737259.5|736259.5|737259.5|736259.5|737222.4|736222.4|20
1621855350000|2021-05-24 11:22:30|737262.7|736262.7|737263.4|736263.4|737270.2|736270.2|737255.2|736255.2|24
1621855360000|2021-05-24 11:22:40|737261.4|736261.4|737258.2|736258.2|737263|736263|737250.9|736250.9|16
1621855370000|2021-05-24 11:22:50|737255.3|736255.3|737254.8|736254.8|737264.6|736264.6|737247.7|736247.7|16
1621855380000|2021-05-24 11:23:00|737260.1|736260.1|737254.6|736254.6|737271.9|736271.9|737239.4|736239.4|21
1621855390000|2021-05-24 11:23:10|737254.5|736254.5|737269.4|736269.4|737280|736280|737244.8|736244.8|27
1621855400000|2021-05-24 11:23:20|737270.8|736270.8|737274.3|736274.3|737284.5|736284.5|737268.6|736268.6|17
1621855410000|2021-05-24 11:23:30|737280|736280|737281.6|736281.6|737281.7|736281.7|737277.4|736277.4|16
1621855420000|2021-05-24 11:23:40|737280.8|736280.8|737301.7|736301.7|737302.2|736302.2|737277.6|736277.6|19
1621855430000|2021-05-24 11:23:50|737303.1|736303.1|737306|736306|737307.8|736307.8|737302.3|736302.3|8
1621855440000|2021-05-24 11:24:00|737301.8|736301.8|737381.1|736381.1|737382.8|736382.8|737301.8|736301.8|17
1621855450000|2021-05-24 11:24:10|737387.5|736387.5|737492.5|736492.5|737492.5|736492.5|737387.5|736387.5|38
1621855460000|2021-05-24 11:24:20|737490.7|736490.7|737493.3|736493.3|737501.6|736501.6|737474|736474|25
1621855470000|2021-05-24 11:24:30|737496.6|736496.6|737517.5|736517.5|737517.5|736517.5|737491.4|736491.4|35
1621855480000|2021-05-24 11:24:40|737519.2|736519.2|737539.3|736539.3|737662.2|736662.2|737519.2|736519.2|38
1621855490000|2021-05-24 11:24:50|737551.5|736551.5|737607.9|736607.9|738089.1|736617.6|737545.3|736083.7|39
1621855500000|2021-05-24 11:25:00|737601.9|736601.9|737726.9|736726.9|738219.4|736746.3|737601.9|736119.1|39
1621855510000|2021-05-24 11:25:10|737729.9|736729.9|737715|736715|737740.7|736740.7|737676|736676|38
1621855520000|2021-05-24 11:25:20|737715.2|736715.2|737829.6|736829.6|737886.9|736886.9|737710|736710|38
1621855530000|2021-05-24 11:25:30|737816.7|736816.7|737837.6|736837.6|737838.7|736838.7|737735.7|736735.7|38
1621855540000|2021-05-24 11:25:40|737837.1|736837.1|737821.5|736821.5|737878.8|736878.8|737821.5|736821.5|37
1621855550000|2021-05-24 11:25:50|737814.1|736814.1|737868.2|736868.2|738315.1|736868.2|737785.6|736312.4|36
1621855560000|2021-05-24 11:26:00|737875.4|736875.4|737877.8|736877.8|737885.6|736885.6|737864.8|736864.8|37
1621855570000|2021-05-24 11:26:10|737885|736885|737973.1|736973.1|737975.9|736975.9|737884.6|736884.6|30
1621855580000|2021-05-24 11:26:20|737980.9|736980.9|738010.6|737010.6|738028.2|737028.2|737973.7|736973.7|36
1621855590000|2021-05-24 11:26:30|738010.2|737010.2|738044.4|737044.4|738554.4|737137.1|738010.2|736530|38
1621855600000|2021-05-24 11:26:40|738039.9|737039.9|738123.9|737123.9|738719.4|737230.3|738039.9|736571.8|40
1621855610000|2021-05-24 11:26:50|738128|737128|738039.2|737039.2|738128|737128|738019|737019|38
1621855620000|2021-05-24 11:27:00|738026.3|737026.3|738134.7|737134.7|738136.3|737136.3|738026.3|737026.3|35
1621855630000|2021-05-24 11:27:10|738133.9|737133.9|738261.5|737261.5|738721.7|737287.4|738133.9|736721.7|39
1621855640000|2021-05-24 11:27:20|738555.6|736555.6|737987.5|736987.5|738558.8|737041.3|737985.5|736481.5|38
1621855650000|2021-05-24 11:27:30|737983.6|736983.6|737875.9|736875.9|738396.4|737011.3|737843.6|736396.4|39
1621855660000|2021-05-24 11:27:40|737887.2|736887.2|738204.1|736204.1|738238.2|736922.8|737661.5|736160.9|38
1621855670000|2021-05-24 11:27:50|738202.7|736202.7|738272.3|736272.3|738281.9|736775|737768.9|736195.9|31
1621855680000|2021-05-24 11:28:00|738272.6|736272.6|737682|736682|738272.6|736763|737677|736235.9|32
1621855690000|2021-05-24 11:28:10|737674.4|736674.4|737745.5|736745.5|738239|736745.5|737667.8|736239|31
1621855700000|2021-05-24 11:28:20|738236.3|736236.3|737716.4|736716.4|738237.2|736745.9|737680.2|736231.8|34
1621855710000|2021-05-24 11:28:30|737707|736707|737723.9|736723.9|738309.5|736789.7|737707|736236.8|34
1621855720000|2021-05-24 11:28:40|737722.4|736722.4|737750|736750|737750|736750|737718.8|736718.8|26
1621855730000|2021-05-24 11:28:50|737755|736755|737766.7|736766.7|737772.5|736772.5|737735.7|736735.7|23
1621855740000|2021-05-24 11:29:00|737758.1|736758.1|737932|736932|737942.2|736942.2|737752|736752|28
1621855750000|2021-05-24 11:29:10|737936|736936|737986.9|736986.9|737991.1|736991.1|737936|736936|27
1621855760000|2021-05-24 11:29:20|737994.9|736994.9|737887.2|736887.2|737994.9|736994.9|737873.9|736873.9|34
1621855770000|2021-05-24 11:29:30|737888|736888|737883.7|736883.7|737920|736920|737868.4|736868.4|32
1621855780000|2021-05-24 11:29:40|737885.3|736885.3|737963.4|736963.4|737989.7|736989.7|737884.2|736884.2|28
1621855790000|2021-05-24 11:29:50|737950.3|736950.3|737997.1|736997.1|738007.3|737007.3|737949.3|736949.3|25
1621855800000|2021-05-24 11:30:00|738001.2|737001.2|738023.2|737023.2|738032.5|737032.5|738001.2|737001.2|28
1621855810000|2021-05-24 11:30:10|738022.8|737022.8|738005|737005|738022.8|737022.8|737942.3|736942.3|25
1621855820000|2021-05-24 11:30:20|738025|737025|737950.8|736950.8|738025|737025|737950.8|736950.8|20
1621855830000|2021-05-24 11:30:30|737951.6|736951.6|738009.1|737009.1|738009.1|737009.1|737930.1|736930.1|21
1621855840000|2021-05-24 11:30:40|738020.8|737020.8|737954.7|736954.7|738042.5|737042.5|737947.5|736947.5|35
1621855850000|2021-05-24 11:30:50|737955.5|736955.5|737887.9|736887.9|737957|736957|737876|736876|26
1621855860000|2021-05-24 11:31:00|737885.4|736885.4|737840.2|736840.2|737903.2|736903.2|737837.7|736837.7|36
1621855870000|2021-05-24 11:31:10|737838.9|736838.9|737784.2|736784.2|737859.3|736859.3|737784.2|736784.2|37
1621855880000|2021-05-24 11:31:20|737782|736782|737845.5|736845.5|737852|736852|737781.6|736781.6|38
1621855890000|2021-05-24 11:31:30|737845.7|736845.7|737844|736844|737866.4|736866.4|737822.1|736822.1|31
1621855900000|2021-05-24 11:31:40|737848.1|736848.1|737834.3|736834.3|737848.6|736848.6|737824.7|736824.7|28
1621855910000|2021-05-24 11:31:50|737845.5|736845.5|737833.2|736833.2|737855.6|736855.6|737831.8|736831.8|21
1621855920000|2021-05-24 11:32:00|737830.8|736830.8|737824.4|736824.4|737840.5|736840.5|737824.3|736824.3|29
1621855930000|2021-05-24 11:32:10|737823.9|736823.9|737787.3|736787.3|737826.1|736826.1|737787|736787|25
1621855940000|2021-05-24 11:32:20|737795.6|736795.6|737790|736790|737802.5|736802.5|737782.6|736782.6|18
1621855950000|2021-05-24 11:32:30|737778.4|736778.4|737773.5|736773.5|737785.2|736785.2|737771.3|736771.3|22
1621855960000|2021-05-24 11:32:40|737774.1|736774.1|737773.2|736773.2|737774.8|736774.8|737765.7|736765.7|17
1621855970000|2021-05-24 11:32:50|737774.4|736774.4|737797.5|736797.5|737800.7|736800.7|737703.8|736703.8|25
1621855980000|2021-05-24 11:33:00|737798.8|736798.8|737836.3|736836.3|737860.5|736860.5|737791.1|736791.1|24
1621855990000|2021-05-24 11:33:10|737837.1|736837.1|737853|736853|737854.7|736854.7|737828.2|736828.2|34
1621856000000|2021-05-24 11:33:20|737851.2|736851.2|737832.3|736832.3|737873|736873|737832.3|736832.3|20
1621856010000|2021-05-24 11:33:30|737830|736830|737814.5|736814.5|737863.3|736863.3|737814.5|736814.5|29
1621856020000|2021-05-24 11:33:40|737826.7|736826.7|737767.4|736767.4|737841.5|736841.5|737765.9|736765.9|26
1621856030000|2021-05-24 11:33:50|737780.5|736780.5|737755.3|736755.3|737781.5|736781.5|737750.5|736750.5|28
1621856040000|2021-05-24 11:34:00|737757|736757|737738.2|736738.2|737761.4|736761.4|737710.3|736710.3|30
1621856050000|2021-05-24 11:34:10|737739.7|736739.7|737677.4|736677.4|737778.8|736778.8|737663.6|736663.6|37
1621856060000|2021-05-24 11:34:20|737681.8|736681.8|737673.1|736673.1|737687|736687|737669.1|736669.1|31
1621856070000|2021-05-24 11:34:30|737683.1|736683.1|737683.5|736683.5|737687.4|736687.4|737668.8|736668.8|35
1621856080000|2021-05-24 11:34:40|737686.7|736686.7|737681.2|736681.2|737700.7|736700.7|737670.2|736670.2|27
1621856090000|2021-05-24 11:34:50|737678.9|736678.9|737735.5|736735.5|737747.2|736747.2|737678.8|736678.8|29
1621856100000|2021-05-24 11:35:00|737733.6|736733.6|737773.4|736773.4|737774.3|736774.3|737717.4|736717.4|24
1621856110000|2021-05-24 11:35:10|737769.9|736769.9|737834.9|736834.9|737849.2|736849.2|737769.9|736769.9|33
1621856120000|2021-05-24 11:35:20|737838.2|736838.2|737837.1|736837.1|737850.3|736850.3|737832.5|736832.5|22
1621856130000|2021-05-24 11:35:30|737832|736832|737932.5|736932.5|737942.9|736942.9|737826|736826|31
1621856140000|2021-05-24 11:35:40|737928|736928|737858.8|736858.8|737940.9|736940.9|737858.8|736858.8|31
1621856150000|2021-05-24 11:35:50|737860.1|736860.1|737874.1|736874.1|737876.9|736876.9|737854.2|736854.2|26
1621856160000|2021-05-24 11:36:00|737882|736882|737964.2|736964.2|737964.2|736964.2|737871.6|736871.6|32
1621856170000|2021-05-24 11:36:10|737954|736954|738077.5|737077.5|738119.1|737119.1|737954|736954|33
1621856180000|2021-05-24 11:36:20|738080.1|737080.1|738072.1|737072.1|738095|737095|738024.7|737024.7|34
1621856190000|2021-05-24 11:36:30|738065.3|737065.3|738194.9|737194.9|738217.3|737217.3|738030.6|737030.6|37
1621856200000|2021-05-24 11:36:40|738176.3|737176.3|738157.9|737157.9|738179.3|737179.3|738117|737117|35
1621856210000|2021-05-24 11:36:50|738148.1|737148.1|737963.9|736963.9|738149.6|737149.6|737963.9|736963.9|24
1621856220000|2021-05-24 11:37:00|737948|736948|737937.1|736937.1|738013.1|737013.1|737933.5|736933.5|38
1621856230000|2021-05-24 11:37:10|737936.9|736936.9|737962.6|736962.6|737964.9|736964.9|737931.6|736931.6|27
1621856240000|2021-05-24 11:37:20|737963.1|736963.1|737866.8|736866.8|737988.4|736988.4|737866.8|736866.8|25
1621856250000|2021-05-24 11:37:30|737864.1|736864.1|737868.4|736868.4|737878.4|736878.4|737864.1|736864.1|23
1621856260000|2021-05-24 11:37:40|737868.1|736868.1|737850.7|736850.7|737868.7|736868.7|737837.8|736837.8|23
1621856270000|2021-05-24 11:37:50|737850.5|736850.5|737828.3|736828.3|737862.5|736862.5|737818.9|736818.9|26
1621856280000|2021-05-24 11:38:00|737824.2|736824.2|737683.5|736683.5|737824.2|736824.2|737677.9|736677.9|22
1621856290000|2021-05-24 11:38:10|737690.9|736690.9|737689.3|736689.3|737748|736748|737688.4|736688.4|32
1621856300000|2021-05-24 11:38:20|737689.2|736689.2|737713|736713|737713.1|736713.1|737687.2|736687.2|22
1621856310000|2021-05-24 11:38:30|737707.8|736707.8|737724.3|736724.3|737740.3|736740.3|737687.9|736687.9|29
1621856320000|2021-05-24 11:38:40|737721.7|736721.7|737752.5|736752.5|737752.5|736752.5|737715.8|736715.8|26
1621856330000|2021-05-24 11:38:50|737739.8|736739.8|737737.9|736737.9|737757.5|736757.5|737699.6|736699.6|31
1621856340000|2021-05-24 11:39:00|737726.2|736726.2|737731|736731|737741.4|736741.4|737722.3|736722.3|25
1621856350000|2021-05-24 11:39:10|737732.4|736732.4|737725.8|736725.8|737734.3|736734.3|737710.1|736710.1|33
1621856360000|2021-05-24 11:39:20|737730.3|736730.3|737734.3|736734.3|737752.4|736752.4|737728.2|736728.2|23
1621856370000|2021-05-24 11:39:30|737732.4|736732.4|737745.8|736745.8|737746.9|736746.9|737731|736731|26
1621856380000|2021-05-24 11:39:40|737761|736761|737751.2|736751.2|737761|736761|737744.9|736744.9|25
1621856390000|2021-05-24 11:39:50|737751.3|736751.3|737765.6|736765.6|737765.6|736765.6|737747.4|736747.4|26
1621856400000|2021-05-24 11:40:00|737764.5|736764.5|737770.6|736770.6|737778.9|736778.9|737764.5|736764.5|31
1621856410000|2021-05-24 11:40:10|737769.5|736769.5|737776.8|736776.8|737790.8|736790.8|737764.7|736764.7|29
1621856420000|2021-05-24 11:40:20|737778.4|736778.4|737751.1|736751.1|737778.4|736778.4|737749.3|736749.3|24
1621856430000|2021-05-24 11:40:30|737746|736746|737698.3|736698.3|737746|736746|737694.2|736694.2|31
1621856440000|2021-05-24 11:40:40|737696|736696|737715.4|736715.4|737731.6|736731.6|737696|736696|33
1621856450000|2021-05-24 11:40:50|737715.7|736715.7|737698.6|736698.6|737720.4|736720.4|737698.6|736698.6|24
1621856460000|2021-05-24 11:41:00|737701.1|736701.1|737755.4|736755.4|737784.5|736784.5|737691.7|736691.7|37
1621856470000|2021-05-24 11:41:10|737755.2|736755.2|737751.3|736751.3|737781.5|736781.5|737696|736696|27
1621856480000|2021-05-24 11:41:20|737740.9|736740.9|737757.4|736757.4|737780|736780|737717.2|736717.2|34
1621856490000|2021-05-24 11:41:30|737745.8|736745.8|737687.4|736687.4|737787|736787|737687.4|736687.4|32
1621856500000|2021-05-24 11:41:40|737752.6|736752.6|737764.8|736764.8|737782.6|736782.6|737729.3|736729.3|33
1621856510000|2021-05-24 11:41:50|737770.2|736770.2|737722|736722|737775.5|736775.5|737704.4|736704.4|32
1621856520000|2021-05-24 11:42:00|737705.5|736705.5|737723|736723|737741.9|736741.9|737705.5|736705.5|25
1621856530000|2021-05-24 11:42:10|737714.9|736714.9|737719.1|736719.1|737737.8|736737.8|737698.1|736698.1|30
1621856540000|2021-05-24 11:42:20|737720.2|736720.2|737739.5|736739.5|737759.7|736759.7|737685.2|736685.2|31
1621856550000|2021-05-24 11:42:30|737740.8|736740.8|737699.3|736699.3|737740.8|736740.8|737668.1|736668.1|32
1621856560000|2021-05-24 11:42:40|737699.7|736699.7|737544|736544|737699.7|736699.7|737514.5|736514.5|35
1621856570000|2021-05-24 11:42:50|737543.6|736543.6|737423.7|736423.7|737550.8|736550.8|737386.7|736386.7|29
1621856580000|2021-05-24 11:43:00|737421.6|736421.6|737391.5|736391.5|737429.2|736429.2|737390.4|736390.4|33
1621856590000|2021-05-24 11:43:10|737397|736397|737424.2|736424.2|737443.9|736443.9|737365|736365|35
1621856600000|2021-05-24 11:43:20|737421.9|736421.9|737457.9|736457.9|737463.6|736463.6|737421.9|736421.9|26
1621856610000|2021-05-24 11:43:30|737457.2|736457.2|737443.4|736443.4|737461.2|736461.2|737439|736439|25
1621856620000|2021-05-24 11:43:40|737448.1|736448.1|737446.1|736446.1|737452.3|736452.3|737441.2|736441.2|20
1621856630000|2021-05-24 11:43:50|737447.6|736447.6|737474.6|736474.6|737476.3|736476.3|737447.6|736447.6|24
1621856640000|2021-05-24 11:44:00|737467.5|736467.5|737490.1|736490.1|737498.6|736498.6|737467.4|736467.4|25
1621856650000|2021-05-24 11:44:10|737503.4|736503.4|737484.1|736484.1|737520.5|736520.5|737484.1|736484.1|29
1621856660000|2021-05-24 11:44:20|737481.1|736481.1|737402.1|736402.1|737503.4|736503.4|737386.2|736386.2|30
1621856670000|2021-05-24 11:44:30|737388.1|736388.1|737387.1|736387.1|737406.4|736406.4|737387.1|736387.1|27
1621856680000|2021-05-24 11:44:40|737395.5|736395.5|737565.7|736565.7|737607.1|736607.1|737395.5|736395.5|28
1621856690000|2021-05-24 11:44:50|737565|736565|737562.6|736562.6|737616.8|736616.8|737545.2|736545.2|36
1621856700000|2021-05-24 11:45:00|737561.1|736561.1|737572.8|736572.8|737601.6|736601.6|737561.1|736561.1|27
1621856710000|2021-05-24 11:45:10|737575.4|736575.4|737530|736530|737576.5|736576.5|737525.9|736525.9|32
1621856720000|2021-05-24 11:45:20|737525.5|736525.5|737569.5|736569.5|737581.6|736581.6|737525.5|736525.5|29
1621856730000|2021-05-24 11:45:30|737571|736571|737513.1|736513.1|737572.6|736572.6|737511.5|736511.5|35
1621856740000|2021-05-24 11:45:40|737513.8|736513.8|737499.6|736499.6|737520.9|736520.9|737486.6|736486.6|29
1621856750000|2021-05-24 11:45:50|737498.7|736498.7|737519.7|736519.7|737522.7|736522.7|737498.7|736498.7|27
1621856760000|2021-05-24 11:46:00|737516.9|736516.9|737480.7|736480.7|737516.9|736516.9|737479|736479|24
1621856770000|2021-05-24 11:46:10|737480|736480|737486.2|736486.2|737492.6|736492.6|737480|736480|17
1621856780000|2021-05-24 11:46:20|737486.8|736486.8|737514.3|736514.3|737528.1|736528.1|737485.7|736485.7|23
1621856790000|2021-05-24 11:46:30|737513.7|736513.7|737506.1|736506.1|737521.9|736521.9|737498.4|736498.4|21
1621856800000|2021-05-24 11:46:40|737488.1|736488.1|737483.2|736483.2|737498.9|736498.9|737479.3|736479.3|29
1621856810000|2021-05-24 11:46:50|737469.6|736469.6|737452.9|736452.9|737479.3|736479.3|737447.1|736447.1|25
1621856820000|2021-05-24 11:47:00|737444.6|736444.6|737472.2|736472.2|737479.4|736479.4|737444.6|736444.6|26
1621856830000|2021-05-24 11:47:10|737471.2|736471.2|737470.3|736470.3|737480.3|736480.3|737469.5|736469.5|21
1621856840000|2021-05-24 11:47:20|737470.5|736470.5|737466|736466|737492.6|736492.6|737464.7|736464.7|22
1621856850000|2021-05-24 11:47:30|737466.1|736466.1|737431.3|736431.3|737466.1|736466.1|737425.8|736425.8|22
1621856860000|2021-05-24 11:47:40|737391.5|736391.5|737395.7|736395.7|737413.2|736413.2|737381.5|736381.5|31
1621856870000|2021-05-24 11:47:50|737417.7|736417.7|737419|736419|737420.5|736420.5|737413.4|736413.4|24
1621856880000|2021-05-24 11:48:00|737409.4|736409.4|737429.6|736429.6|737476.2|736476.2|737408.8|736408.8|32
1621856890000|2021-05-24 11:48:10|737423.4|736423.4|737386.4|736386.4|737424.6|736424.6|737378.1|736378.1|23
1621856900000|2021-05-24 11:48:20|737388.3|736388.3|737402.8|736402.8|737419.2|736419.2|737380.2|736380.2|18
1621856910000|2021-05-24 11:48:30|737404.8|736404.8|737382.9|736382.9|737409.7|736409.7|737377.7|736377.7|28
1621856920000|2021-05-24 11:48:40|737383.2|736383.2|737358.7|736358.7|737386.7|736386.7|737347.7|736347.7|28
1621856930000|2021-05-24 11:48:50|737356.9|736356.9|737393.7|736393.7|737393.7|736393.7|737352.9|736352.9|21
1621856940000|2021-05-24 11:49:00|737392.4|736392.4|737395.8|736395.8|737401.9|736401.9|737388.7|736388.7|22
1621856950000|2021-05-24 11:49:10|737397.4|736397.4|737359.5|736359.5|737431.7|736431.7|737358.5|736358.5|31
1621856960000|2021-05-24 11:49:20|737355.5|736355.5|737409.3|736409.3|737410|736410|737351.1|736351.1|33
1621856970000|2021-05-24 11:49:30|737403.1|736403.1|737409.7|736409.7|737422.5|736422.5|737403.1|736403.1|29
1621856980000|2021-05-24 11:49:40|737409.5|736409.5|737375.3|736375.3|737410.6|736410.6|737359.5|736359.5|30
1621856990000|2021-05-24 11:49:50|737380.5|736380.5|737329|736329|737381.9|736381.9|737320.1|736320.1|29
1621857000000|2021-05-24 11:50:00|737326.1|736326.1|737329.9|736329.9|737329.9|736329.9|737320.4|736320.4|27
1621857010000|2021-05-24 11:50:10|737331|736331|737406.2|736406.2|737406.2|736406.2|737331|736331|34
1621857020000|2021-05-24 11:50:20|737396.8|736396.8|737339.1|736339.1|737438.9|736438.9|737327.8|736327.8|29
1621857030000|2021-05-24 11:50:30|737337.7|736337.7|737332|736332|737339.6|736339.6|737326.7|736326.7|27
1621857040000|2021-05-24 11:50:40|737331.9|736331.9|737320.4|736320.4|737332|736332|737317.7|736317.7|24
1621857050000|2021-05-24 11:50:50|737319.7|736319.7|737389.5|736389.5|737424.6|736424.6|737319.3|736319.3|23
1621857060000|2021-05-24 11:51:00|737385.5|736385.5|737432.2|736432.2|737436.7|736436.7|737385.5|736385.5|26
1621857070000|2021-05-24 11:51:10|737434.3|736434.3|737425|736425|737462.3|736462.3|737425|736425|31
1621857080000|2021-05-24 11:51:20|737419|736419|737464.6|736464.6|737464.8|736464.8|737419|736419|25
1621857090000|2021-05-24 11:51:30|737464.4|736464.4|737507.9|736507.9|737549.5|736549.5|737464.4|736464.4|26
1621857100000|2021-05-24 11:51:40|737511.4|736511.4|737549.8|736549.8|737555.4|736555.4|737503|736503|26
1621857110000|2021-05-24 11:51:50|737546.9|736546.9|737553.5|736553.5|737563.5|736563.5|737546.9|736546.9|19
1621857120000|2021-05-24 11:52:00|737555.6|736555.6|737547.4|736547.4|737584.8|736584.8|737496|736496|31
1621857130000|2021-05-24 11:52:10|737546.6|736546.6|737525|736525|737561.9|736561.9|737525|736525|30
1621857140000|2021-05-24 11:52:20|737525.5|736525.5|737542.9|736542.9|737555.8|736555.8|737525.5|736525.5|27
1621857150000|2021-05-24 11:52:30|737544.7|736544.7|737557.6|736557.6|737560.5|736560.5|737536|736536|28
1621857160000|2021-05-24 11:52:40|737564.1|736564.1|737562.3|736562.3|737564.1|736564.1|737560.3|736560.3|20
1621857170000|2021-05-24 11:52:50|737562.5|736562.5|737567.8|736567.8|737570|736570|737557.5|736557.5|21
1621857180000|2021-05-24 11:53:00|737567.2|736567.2|737580.6|736580.6|737580.6|736580.6|737564.3|736564.3|23
1621857190000|2021-05-24 11:53:10|737583|736583|737651.5|736651.5|737653.9|736653.9|737583|736583|23
1621857200000|2021-05-24 11:53:20|737656.8|736656.8|737654.7|736654.7|737665.5|736665.5|737652.4|736652.4|13
1621857210000|2021-05-24 11:53:30|737651.5|736651.5|737653.6|736653.6|737659.5|736659.5|737651.5|736651.5|22
1621857220000|2021-05-24 11:53:40|737655.5|736655.5|737709.1|736709.1|737709.1|736709.1|737653.5|736653.5|17
1621857230000|2021-05-24 11:53:50|737709|736709|737708.5|736708.5|737715.8|736715.8|737625.3|736625.3|26
1621857240000|2021-05-24 11:54:00|737700.4|736700.4|737692.1|736692.1|737707.7|736707.7|737670|736670|24
1621857250000|2021-05-24 11:54:10|737692.8|736692.8|737703.8|736703.8|737708|736708|737692.8|736692.8|18
1621857260000|2021-05-24 11:54:20|737698.5|736698.5|737709.2|736709.2|737711.3|736711.3|737687.3|736687.3|22
1621857270000|2021-05-24 11:54:30|737708.3|736708.3|737742|736742|737742|736742|737703|736703|31
1621857280000|2021-05-24 11:54:40|737730|736730|737721.6|736721.6|737746.9|736746.9|737707.5|736707.5|33
1621857290000|2021-05-24 11:54:50|737723.5|736723.5|737728.6|736728.6|737739.8|736739.8|737723.5|736723.5|18
1621857300000|2021-05-24 11:55:00|737721.9|736721.9|737690.3|736690.3|737749.3|736749.3|737690.3|736690.3|30
1621857310000|2021-05-24 11:55:10|737697.2|736697.2|737699|736699|737700.3|736700.3|737666.2|736666.2|27
1621857320000|2021-05-24 11:55:20|737696.2|736696.2|737718|736718|737718|736718|737691.3|736691.3|33
1621857330000|2021-05-24 11:55:30|737714.2|736714.2|737712.6|736712.6|737716.9|736716.9|737649.7|736649.7|29
1621857340000|2021-05-24 11:55:40|737711.4|736711.4|737680.1|736680.1|737715.7|736715.7|737673.5|736673.5|27
1621857350000|2021-05-24 11:55:50|737677|736677|737659.4|736659.4|737677|736677|737655.3|736655.3|30
1621857360000|2021-05-24 11:56:00|737671|736671|737677.4|736677.4|737697|736697|737666.3|736666.3|21
1621857370000|2021-05-24 11:56:10|737680|736680|737681.5|736681.5|737685.3|736685.3|737657.2|736657.2|19
1621857380000|2021-05-24 11:56:20|737682.3|736682.3|737720.7|736720.7|737720.7|736720.7|737682.3|736682.3|30
1621857390000|2021-05-24 11:56:30|737717|736717|737744.4|736744.4|737758.6|736758.6|737717|736717|29
1621857400000|2021-05-24 11:56:40|737744.6|736744.6|737672|736672|737744.6|736744.6|737651|736651|22
1621857410000|2021-05-24 11:56:50|737672.6|736672.6|737761.4|736761.4|737765.9|736765.9|737668.9|736668.9|20
1621857420000|2021-05-24 11:57:00|737763.8|736763.8|737769|736769|737770.2|736770.2|737750.7|736750.7|18
1621857430000|2021-05-24 11:57:10|737768.8|736768.8|737749.7|736749.7|737769.1|736769.1|737728.5|736728.5|26
1621857440000|2021-05-24 11:57:20|737753.1|736753.1|737755.5|736755.5|737759.2|736759.2|737744.6|736744.6|19
1621857450000|2021-05-24 11:57:30|737750.1|736750.1|737764.3|736764.3|737768.5|736768.5|737750.1|736750.1|25
1621857460000|2021-05-24 11:57:40|737764.7|736764.7|737749.3|736749.3|737768.6|736768.6|737745.6|736745.6|20
1621857470000|2021-05-24 11:57:50|737763.6|736763.6|737740.4|736740.4|737767.1|736767.1|737729.1|736729.1|18
1621857480000|2021-05-24 11:58:00|737740.3|736740.3|737695.8|736695.8|737740.3|736740.3|737658.3|736658.3|24
1621857490000|2021-05-24 11:58:10|737693.7|736693.7|737716.6|736716.6|737720.2|736720.2|737675|736675|31
1621857500000|2021-05-24 11:58:20|737715.4|736715.4|737675.6|736675.6|737715.4|736715.4|737671.7|736671.7|29
1621857510000|2021-05-24 11:58:30|737663.7|736663.7|737625|736625|737680.4|736680.4|737615.9|736615.9|27
1621857520000|2021-05-24 11:58:40|737633.9|736633.9|737690.4|736690.4|737690.9|736690.9|737630.5|736630.5|26
1621857530000|2021-05-24 11:58:50|737700.9|736700.9|737679|736679|737700.9|736700.9|737662.9|736662.9|26
1621857540000|2021-05-24 11:59:00|737683.6|736683.6|737741.2|736741.2|737741.2|736741.2|737683.6|736683.6|26
1621857550000|2021-05-24 11:59:10|737741.9|736741.9|737668.1|736668.1|737759.1|736759.1|737658.5|736658.5|34
1621857560000|2021-05-24 11:59:20|737670.1|736670.1|737671.5|736671.5|737723.9|736723.9|737651.9|736651.9|26
1621857570000|2021-05-24 11:59:30|737673.4|736673.4|737671.5|736671.5|737680.3|736680.3|737652.7|736652.7|29
1621857580000|2021-05-24 11:59:40|737669.9|736669.9|737682.2|736682.2|737695.7|736695.7|737665.6|736665.6|26
1621857590000|2021-05-24 11:59:50|737682.8|736682.8|737743.7|736743.7|737744|736744|737681.1|736681.1|28
1621857600000|2021-05-24 12:00:00|737742.9|736742.9|737947|736947|737950.5|736950.5|737741.6|736741.6|31
1621857610000|2021-05-24 12:00:10|737947.2|736947.2|738064|737064|738064|737064|737942.1|736942.1|25
1621857620000|2021-05-24 12:00:20|738062.3|737062.3|738050.5|737050.5|738063.1|737063.1|738049.5|737049.5|32
1621857630000|2021-05-24 12:00:30|738052.3|737052.3|738054.9|737054.9|738056.4|737056.4|738044.5|737044.5|29
1621857640000|2021-05-24 12:00:40|738047.9|737047.9|738102.7|737102.7|738108.4|737108.4|738047.1|737047.1|32
1621857650000|2021-05-24 12:00:50|738101.7|737101.7|738052.4|737052.4|738125.1|737125.1|738049.5|737049.5|31
1621857660000|2021-05-24 12:01:00|738047.7|737047.7|738054.6|737054.6|738055.4|737055.4|738038.5|737038.5|28
1621857670000|2021-05-24 12:01:10|738058.1|737058.1|738047.5|737047.5|738068.8|737068.8|738032.9|737032.9|29
1621857680000|2021-05-24 12:01:20|738040.3|737040.3|738075.4|737075.4|738080.3|737080.3|738035.5|737035.5|32
1621857690000|2021-05-24 12:01:30|738074.2|737074.2|738061.6|737061.6|738075.5|737075.5|738020.7|737020.7|27
1621857700000|2021-05-24 12:01:40|738057.5|737057.5|738050.6|737050.6|738088.8|737088.8|738050.6|737050.6|27
1621857710000|2021-05-24 12:01:50|738049.6|737049.6|738015.7|737015.7|738049.6|737049.6|738015.7|737015.7|25
1621857720000|2021-05-24 12:02:00|738009.3|737009.3|738016.1|737016.1|738037.6|737037.6|738009.3|737009.3|20
1621857730000|2021-05-24 12:02:10|738022.2|737022.2|738049.1|737049.1|738052|737052|738017.5|737017.5|24
1621857740000|2021-05-24 12:02:20|738043.8|737043.8|738034.4|737034.4|738043.8|737043.8|738029.6|737029.6|19
1621857750000|2021-05-24 12:02:30|738033|737033|738023.9|737023.9|738035.8|737035.8|738022|737022|16
1621857760000|2021-05-24 12:02:40|738024.7|737024.7|738014|737014|738050.1|737050.1|738001.3|737001.3|25
1621857770000|2021-05-24 12:02:50|738015.6|737015.6|738008.3|737008.3|738022.8|737022.8|737992.5|736992.5|27
1621857780000|2021-05-24 12:03:00|738007.4|737007.4|738015.5|737015.5|738023.7|737023.7|737977.4|736977.4|28
1621857790000|2021-05-24 12:03:10|737978.1|736978.1|738071.5|737071.5|738080.6|737080.6|737974.6|736974.6|31
1621857800000|2021-05-24 12:03:20|738071.4|737071.4|738050.9|737050.9|738072.7|737072.7|738036.5|737036.5|25
1621857810000|2021-05-24 12:03:30|738051.7|737051.7|738038.1|737038.1|738059|737059|738035.2|737035.2|24
1621857820000|2021-05-24 12:03:40|738040|737040|737994.3|736994.3|738040.2|737040.2|737991.5|736991.5|17
1621857830000|2021-05-24 12:03:50|737994.5|736994.5|738038.8|737038.8|738039.2|737039.2|737994.5|736994.5|19
1621857840000|2021-05-24 12:04:00|738034.1|737034.1|738047.2|737047.2|738050.9|737050.9|738006.6|737006.6|25
1621857850000|2021-05-24 12:04:10|738044.5|737044.5|738061.4|737061.4|738068|737068|738024|737024|28
1621857860000|2021-05-24 12:04:20|738064|737064|738061.2|737061.2|738067.1|737067.1|738025.6|737025.6|29
1621857870000|2021-05-24 12:04:30|738051.9|737051.9|738136.6|737136.6|738147.2|737147.2|738002.5|737002.5|36
1621857880000|2021-05-24 12:04:40|738135.3|737135.3|738129.5|737129.5|738151.9|737151.9|738117.3|737117.3|24
1621857890000|2021-05-24 12:04:50|738147.9|737147.9|738141.1|737141.1|738147.9|737147.9|738133.2|737133.2|25
1621857900000|2021-05-24 12:05:00|738133.3|737133.3|738089|737089|738133.3|737133.3|738016|737016|37
1621857910000|2021-05-24 12:05:10|738100.1|737100.1|738097.9|737097.9|738111|737111|738085.5|737085.5|22
1621857920000|2021-05-24 12:05:20|738101.2|737101.2|738044.7|737044.7|738103.3|737103.3|738044.7|737044.7|24
1621857930000|2021-05-24 12:05:30|738042.8|737042.8|738045.9|737045.9|738050.3|737050.3|738042.8|737042.8|16
1621857940000|2021-05-24 12:05:40|738029.1|737029.1|738060.5|737060.5|738076|737076|738005|737005|34
1621857950000|2021-05-24 12:05:50|738060.6|737060.6|738101.9|737101.9|738103|737103|738055.1|737055.1|25
1621857960000|2021-05-24 12:06:00|738084.8|737084.8|738119|737119|738119|737119|738084.8|737084.8|21
1621857970000|2021-05-24 12:06:10|738108.5|737108.5|738043.4|737043.4|738124.2|737124.2|738043.4|737043.4|30
1621857980000|2021-05-24 12:06:20|738047.9|737047.9|738132.2|737132.2|738157.1|737157.1|738036.8|737036.8|32
1621857990000|2021-05-24 12:06:30|738137.7|737137.7|738121.4|737121.4|738137.7|737137.7|738113.5|737113.5|17
1621858000000|2021-05-24 12:06:40|738124.9|737124.9|738134.7|737134.7|738137.7|737137.7|738120.9|737120.9|17
1621858010000|2021-05-24 12:06:50|738135.2|737135.2|738121.3|737121.3|738138.9|737138.9|738113.6|737113.6|19
1621858020000|2021-05-24 12:07:00|738094.9|737094.9|738110.4|737110.4|738130.1|737130.1|738094.9|737094.9|20
1621858030000|2021-05-24 12:07:10|738109.6|737109.6|738104.8|737104.8|738113.9|737113.9|738104.8|737104.8|12
1621858040000|2021-05-24 12:07:20|738116.4|737116.4|738130.6|737130.6|738130.6|737130.6|738096.8|737096.8|19
1621858050000|2021-05-24 12:07:30|738126.1|737126.1|738109.9|737109.9|738126.1|737126.1|738086.5|737086.5|19
1621858060000|2021-05-24 12:07:40|738112.9|737112.9|738129.7|737129.7|738154.4|737154.4|738102|737102|24
1621858070000|2021-05-24 12:07:50|738128|737128|738097.4|737097.4|738131.3|737131.3|738079.5|737079.5|19
1621858080000|2021-05-24 12:08:00|738082.4|737082.4|738010.8|737010.8|738090.1|737090.1|738007.5|737007.5|23
1621858090000|2021-05-24 12:08:10|738005|737005|738015.6|737015.6|738029|737029|738005|737005|22
1621858100000|2021-05-24 12:08:20|738001.9|737001.9|738000.8|737000.8|738027.8|737027.8|737995.3|736995.3|19
1621858110000|2021-05-24 12:08:30|738007.3|737007.3|737976|736976|738049.8|737049.8|737956.5|736956.5|25
1621858120000|2021-05-24 12:08:40|737974.5|736974.5|737915.6|736915.6|737999.9|736999.9|737899.2|736899.2|31
1621858130000|2021-05-24 12:08:50|737918|736918|737940.5|736940.5|737960.5|736960.5|737904.3|736904.3|24
1621858140000|2021-05-24 12:09:00|737927.7|736927.7|737938.9|736938.9|737947|736947|737912.5|736912.5|21
1621858150000|2021-05-24 12:09:10|737933.9|736933.9|737928.8|736928.8|737943.4|736943.4|737893.6|736893.6|27
1621858160000|2021-05-24 12:09:20|737927.8|736927.8|737933|736933|737933.9|736933.9|737900|736900|17
1621858170000|2021-05-24 12:09:30|737929.8|736929.8|737893.7|736893.7|737941.2|736941.2|737862|736862|29
1621858180000|2021-05-24 12:09:40|737894.3|736894.3|737906.8|736906.8|737910.7|736910.7|737880|736880|18
1621858190000|2021-05-24 12:09:50|737914.8|736914.8|737875|736875|737921|736921|737875|736875|12
1621858200000|2021-05-24 12:10:00|737875.7|736875.7|737834.5|736834.5|737875.7|736875.7|737803.9|736803.9|30
1621858210000|2021-05-24 12:10:10|737831.4|736831.4|737829.6|736829.6|737842.1|736842.1|737825.9|736825.9|24
1621858220000|2021-05-24 12:10:20|737842|736842|737834.9|736834.9|737910.4|736910.4|737820.3|736820.3|27
1621858230000|2021-05-24 12:10:30|737828.1|736828.1|737937|736937|737960.9|736960.9|737828.1|736828.1|32
1621858240000|2021-05-24 12:10:40|737955.2|736955.2|737955.7|736955.7|737958.3|736958.3|737946|736946|30
1621858250000|2021-05-24 12:10:50|737954.3|736954.3|737942.8|736942.8|737959|736959|737928.5|736928.5|28
1621858260000|2021-05-24 12:11:00|737933.2|736933.2|737960.7|736960.7|737967.5|736967.5|737931.8|736931.8|28
1621858270000|2021-05-24 12:11:10|737963|736963|737903.3|736903.3|737963|736963|737888.5|736888.5|29
1621858280000|2021-05-24 12:11:20|737918.3|736918.3|737906.9|736906.9|737934.7|736934.7|737901.5|736901.5|20
1621858290000|2021-05-24 12:11:30|737905.7|736905.7|737932.6|736932.6|737932.6|736932.6|737886.5|736886.5|29
1621858300000|2021-05-24 12:11:40|737930.1|736930.1|737932|736932|737943.9|736943.9|737929.3|736929.3|21
1621858310000|2021-05-24 12:11:50|737933.6|736933.6|737909.3|736909.3|737933.6|736933.6|737909.3|736909.3|14
1621858320000|2021-05-24 12:12:00|737885.8|736885.8|737937.4|736937.4|737939.4|736939.4|737873.5|736873.5|33
1621858330000|2021-05-24 12:12:10|737933.8|736933.8|737903.4|736903.4|737941.7|736941.7|737884.9|736884.9|27
1621858340000|2021-05-24 12:12:20|737899.7|736899.7|737910|736910|737916.4|736916.4|737886|736886|19
1621858350000|2021-05-24 12:12:30|737911.3|736911.3|737890.1|736890.1|737930.4|736930.4|737872.1|736872.1|30
1621858360000|2021-05-24 12:12:40|737905.4|736905.4|737835.3|736835.3|737919.1|736919.1|737828.2|736828.2|27
1621858370000|2021-05-24 12:12:50|737835.6|736835.6|737840.6|736840.6|737845.7|736845.7|737835.1|736835.1|28
1621858380000|2021-05-24 12:13:00|737839.9|736839.9|737823.7|736823.7|737846.5|736846.5|737823.3|736823.3|21
1621858390000|2021-05-24 12:13:10|737823.9|736823.9|737833.1|736833.1|737834.5|736834.5|737823.3|736823.3|30
1621858400000|2021-05-24 12:13:20|737836.9|736836.9|737803|736803|737836.9|736836.9|737799.4|736799.4|17
1621858410000|2021-05-24 12:13:30|737805.5|736805.5|737774.5|736774.5|737827.5|736827.5|737774.5|736774.5|28
1621858420000|2021-05-24 12:13:40|737783.4|736783.4|737777.9|736777.9|737783.4|736783.4|737767.5|736767.5|24
1621858430000|2021-05-24 12:13:50|737778|736778|737850.7|736850.7|737861|736861|737773.3|736773.3|28
1621858440000|2021-05-24 12:14:00|737852.8|736852.8|737813.3|736813.3|737852.8|736852.8|737767.3|736767.3|29
1621858450000|2021-05-24 12:14:10|737816.5|736816.5|737817.1|736817.1|737831.2|736831.2|737808.4|736808.4|25
1621858460000|2021-05-24 12:14:20|737828.6|736828.6|737828.8|736828.8|737840.8|736840.8|737816.1|736816.1|29
1621858470000|2021-05-24 12:14:30|737819.3|736819.3|737922.5|736922.5|737927.8|736927.8|737819.3|736819.3|32
1621858480000|2021-05-24 12:14:40|737922.6|736922.6|737935.8|736935.8|737937.3|736937.3|737922.6|736922.6|22
1621858490000|2021-05-24 12:14:50|737935.6|736935.6|737930.6|736930.6|737940.3|736940.3|737927.5|736927.5|26
1621858500000|2021-05-24 12:15:00|737929.2|736929.2|738233|737233|738722.7|737247.6|737926.6|736722.7|35
1621858510000|2021-05-24 12:15:10|738234.4|737234.4|738928.1|736928.1|738939.8|737349.2|738234.4|736776.2|36
1621858520000|2021-05-24 12:15:20|738927.9|736927.9|738986.9|736986.9|739002.3|737489.5|738448.2|736923.8|33
1621858530000|2021-05-24 12:15:30|738949|736949|738383.8|737383.8|738949|737406.2|738314.7|736841.3|39
1621858540000|2021-05-24 12:15:40|738369.1|737369.1|738474.2|737474.2|738970.8|737481.5|738367.2|736970.8|34
1621858550000|2021-05-24 12:15:50|738474.6|737474.6|738459.8|737459.8|738965|737489|738459.8|736962|35
1621858560000|2021-05-24 12:16:00|738459.7|737459.7|738681.4|737681.4|738993.6|737692.8|738459.7|736987.3|38
1621858570000|2021-05-24 12:16:10|738680.4|737680.4|738643|737643|739130.2|737680.9|738613.9|737106.1|38
1621858580000|2021-05-24 12:16:20|738646.4|737646.4|738591.3|737591.3|738646.4|737646.4|738569.3|737569.3|36
1621858590000|2021-05-24 12:16:30|738587.6|737587.6|738567.5|737567.5|738606.8|737606.8|738560.8|737560.8|37
1621858600000|2021-05-24 12:16:40|738561.6|737561.6|738466.6|737466.6|738577.7|737577.7|738452.7|737452.7|38
1621858610000|2021-05-24 12:16:50|738464.6|737464.6|738464.9|737464.9|738979.7|737511.8|738449.8|736979.7|35
1621858620000|2021-05-24 12:17:00|738471.1|737471.1|738546.1|737546.1|739036.6|737548.4|738451.8|736971.2|35
1621858630000|2021-05-24 12:17:10|738544.7|737544.7|738553.6|737553.6|739063|737562.3|738539.6|737046.8|33
1621858640000|2021-05-24 12:17:20|738577|737577|738557|737557|738583.2|737583.2|738554|737554|28
1621858650000|2021-05-24 12:17:30|738556.6|737556.6|738567.8|737567.8|738567.8|737567.8|738504.6|737504.6|30
1621858660000|2021-05-24 12:17:40|738568.5|737568.5|738482.5|737482.5|738609.8|737609.8|738482.5|737482.5|34
1621858670000|2021-05-24 12:17:50|738497.5|737497.5|738416.2|737416.2|738956.4|737499.8|738416.2|736934.7|27
1621858680000|2021-05-24 12:18:00|738409.4|737409.4|738385|737385|738421.5|737421.5|738385|737385|31
1621858690000|2021-05-24 12:18:10|738389.5|737389.5|738432.4|737432.4|738436.4|737436.4|738389.5|737389.5|27
1621858700000|2021-05-24 12:18:20|738432.3|737432.3|738427.5|737427.5|738438.3|737438.3|738420.5|737420.5|24
1621858710000|2021-05-24 12:18:30|738425.4|737425.4|738394.6|737394.6|738427.4|737427.4|738383.9|737383.9|28
1621858720000|2021-05-24 12:18:40|738394.2|737394.2|738429.6|737429.6|738430.9|737430.9|738394.2|737394.2|21
1621858730000|2021-05-24 12:18:50|738435|737435|738430.8|737430.8|738444.2|737444.2|738430.8|737430.8|17
1621858740000|2021-05-24 12:19:00|738431.9|737431.9|738456.4|737456.4|738488.4|737488.4|738421.6|737421.6|31
1621858750000|2021-05-24 12:19:10|738457.1|737457.1|738435.4|737435.4|738460.7|737460.7|738434.9|737434.9|20
1621858760000|2021-05-24 12:19:20|738434.6|737434.6|738407.1|737407.1|738434.6|737434.6|738388.6|737388.6|26
1621858770000|2021-05-24 12:19:30|738397.7|737397.7|738399.4|737399.4|738403.9|737403.9|738394.9|737394.9|21
1621858780000|2021-05-24 12:19:40|738397.9|737397.9|738371|737371|738404.5|737404.5|738362.6|737362.6|21
1621858790000|2021-05-24 12:19:50|738373.1|737373.1|738345.2|737345.2|738373.1|737373.1|738279.6|737279.6|30
1621858800000|2021-05-24 12:20:00|738335.5|737335.5|738631.3|737631.3|738632|737632|738335.5|737335.5|37
1621858810000|2021-05-24 12:20:10|738634.7|737634.7|739296.2|737296.2|739296.2|737731.6|738602.8|737158.4|39
1621858820000|2021-05-24 12:20:20|739279.1|737279.1|739388.6|737388.6|739392.2|737849.8|738764.2|737271.1|39
1621858830000|2021-05-24 12:20:30|739371.5|737371.5|738849.2|737849.2|739374.7|737949.3|738829|737338.7|39
1621858840000|2021-05-24 12:20:40|738868|737868|738741.5|737741.5|738890.4|737890.4|738741.3|737741.3|39
1621858850000|2021-05-24 12:20:50|738739|737739|738732.4|737732.4|738742.5|737742.5|738680.6|737680.6|40
1621858860000|2021-05-24 12:21:00|738726|737726|738711.7|737711.7|738757.1|737757.1|738706.6|737706.6|28
1621858870000|2021-05-24 12:21:10|738708.2|737708.2|738685.6|737685.6|738709.7|737709.7|738647.5|737647.5|35
1621858880000|2021-05-24 12:21:20|738688.6|737688.6|738583.6|737583.6|738689|737689|738550.5|737550.5|32
1621858890000|2021-05-24 12:21:30|738585.7|737585.7|738557.8|737557.8|738585.7|737585.7|738556.8|737556.8|31
1621858900000|2021-05-24 12:21:40|738556.6|737556.6|738580.3|737580.3|738639.2|737639.2|738556.6|737556.6|33
1621858910000|2021-05-24 12:21:50|738587.1|737587.1|738625.7|737625.7|738625.7|737625.7|738586.2|737586.2|33
1621858920000|2021-05-24 12:22:00|738612.6|737612.6|738594.5|737594.5|738625.5|737625.5|738581.2|737581.2|30
1621858930000|2021-05-24 12:22:10|738590.1|737590.1|738581.7|737581.7|738597.6|737597.6|738533.3|737533.3|36
1621858940000|2021-05-24 12:22:20|738582|737582|738623|737623|738626.3|737626.3|738582|737582|31
1621858950000|2021-05-24 12:22:30|738629.5|737629.5|738603.7|737603.7|738629.5|737629.5|738596.3|737596.3|29
1621858960000|2021-05-24 12:22:40|738599.9|737599.9|738581|737581|738605.6|737605.6|738573.3|737573.3|22
1621858970000|2021-05-24 12:22:50|738570.9|737570.9|738547.9|737547.9|738570.9|737570.9|738524.9|737524.9|31
1621858980000|2021-05-24 12:23:00|738546.2|737546.2|738510.2|737510.2|738547.9|737547.9|738471.9|737471.9|32
1621858990000|2021-05-24 12:23:10|738508.2|737508.2|738543.7|737543.7|738555.4|737555.4|738508.2|737508.2|33
1621859000000|2021-05-24 12:23:20|738542.8|737542.8|738534.2|737534.2|738542.8|737542.8|738530.3|737530.3|28
1621859010000|2021-05-24 12:23:30|738533.7|737533.7|738542.1|737542.1|738550.4|737550.4|738532.7|737532.7|21
1621859020000|2021-05-24 12:23:40|738533.3|737533.3|738543.8|737543.8|738550.8|737550.8|738526.2|737526.2|20
1621859030000|2021-05-24 12:23:50|738542|737542|738571.5|737571.5|738578.3|737578.3|738539.9|737539.9|27
1621859040000|2021-05-24 12:24:00|738571.4|737571.4|738551.9|737551.9|738593.4|737593.4|738539.2|737539.2|35
1621859050000|2021-05-24 12:24:10|738552.4|737552.4|738545.9|737545.9|738585.1|737585.1|738545.3|737545.3|38
1621859060000|2021-05-24 12:24:20|738541.1|737541.1|738564.9|737564.9|738572.1|737572.1|738531.9|737531.9|29
1621859070000|2021-05-24 12:24:30|738560|737560|738536|737536|738580.3|737580.3|738533.2|737533.2|32
1621859080000|2021-05-24 12:24:40|738535.9|737535.9|738417.5|737417.5|738551.8|737551.8|738414.2|737414.2|30
1621859090000|2021-05-24 12:24:50|738416.9|737416.9|738424.9|737424.9|738428.5|737428.5|738416.9|737416.9|22
1621859100000|2021-05-24 12:25:00|738421.7|737421.7|738353.7|737353.7|738425.1|737425.1|738329.8|737329.8|39
1621859110000|2021-05-24 12:25:10|738352.9|737352.9|738275|737275|738355.1|737355.1|738275|737275|31
1621859120000|2021-05-24 12:25:20|738260.4|737260.4|738255|737255|738278.4|737278.4|738252.3|737252.3|33
1621859130000|2021-05-24 12:25:30|738250|737250|738277.7|737277.7|738277.7|737277.7|738247.5|737247.5|24
1621859140000|2021-05-24 12:25:40|738285.6|737285.6|738304.6|737304.6|738319.3|737319.3|738245.4|737245.4|35
1621859150000|2021-05-24 12:25:50|738352.3|737352.3|738313|737313|738380.4|737380.4|738308|737308|32
1621859160000|2021-05-24 12:26:00|738305.3|737305.3|738332.3|737332.3|738342.4|737342.4|738279.8|737279.8|30
1621859170000|2021-05-24 12:26:10|738328.3|737328.3|738344.2|737344.2|738361.4|737361.4|738328.3|737328.3|35
1621859180000|2021-05-24 12:26:20|738341.2|737341.2|738390.8|737390.8|738390.8|737390.8|738341.2|737341.2|31
1621859190000|2021-05-24 12:26:30|738389.7|737389.7|738445.3|737445.3|738458.9|737458.9|738386.4|737386.4|29
1621859200000|2021-05-24 12:26:40|738442.4|737442.4|738446|737446|738455.6|737455.6|738442.4|737442.4|26
1621859210000|2021-05-24 12:26:50|738445.5|737445.5|738411.4|737411.4|738449.1|737449.1|738411|737411|33
1621859220000|2021-05-24 12:27:00|738410.6|737410.6|738391.4|737391.4|738415.3|737415.3|738390.2|737390.2|33
1621859230000|2021-05-24 12:27:10|738391.6|737391.6|738344.2|737344.2|738391.6|737391.6|738342.6|737342.6|33
1621859240000|2021-05-24 12:27:20|738344.4|737344.4|738253|737253|738358|737358|738245.8|737245.8|31
1621859250000|2021-05-24 12:27:30|738251.5|737251.5|738264.5|737264.5|738264.5|737264.5|738231.5|737231.5|26
1621859260000|2021-05-24 12:27:40|738243.4|737243.4|738283.2|737283.2|738297.2|737297.2|738243.4|737243.4|31
1621859270000|2021-05-24 12:27:50|738281|737281|738286.7|737286.7|738301|737301|738280.7|737280.7|27
1621859280000|2021-05-24 12:28:00|738283.1|737283.1|738266.6|737266.6|738283.1|737283.1|738263|737263|30
1621859290000|2021-05-24 12:28:10|738277.4|737277.4|738279|737279|738284.6|737284.6|738271.3|737271.3|24
1621859300000|2021-05-24 12:28:20|738279.2|737279.2|738290.5|737290.5|738309.9|737309.9|738269.1|737269.1|31
1621859310000|2021-05-24 12:28:30|738291|737291|738438.5|737438.5|738438.5|737438.5|738291|737291|38
1621859320000|2021-05-24 12:28:40|738438|737438|738472.5|737472.5|738483.1|737483.1|738429.2|737429.2|25
1621859330000|2021-05-24 12:28:50|738476.2|737476.2|738498.7|737498.7|738499.1|737499.1|738462.9|737462.9|28
1621859340000|2021-05-24 12:29:00|738498.8|737498.8|738486.4|737486.4|738498.8|737498.8|738467.7|737467.7|31
1621859350000|2021-05-24 12:29:10|738489.8|737489.8|738493.8|737493.8|738504.8|737504.8|738482.2|737482.2|21
1621859360000|2021-05-24 12:29:20|738492.3|737492.3|738481.9|737481.9|738495.6|737495.6|738480.5|737480.5|16
1621859370000|2021-05-24 12:29:30|738484.3|737484.3|738450.5|737450.5|738484.4|737484.4|738438.5|737438.5|16
1621859380000|2021-05-24 12:29:40|738451.4|737451.4|738471.1|737471.1|738471.5|737471.5|738447.6|737447.6|16
1621859390000|2021-05-24 12:29:50|738465.1|737465.1|738961.4|736961.4|738961.9|737469.6|738440.5|736951.8|27
1621859400000|2021-05-24 12:30:00|738461.3|737461.3|738467.2|737467.2|738479.8|737479.8|738435.1|737435.1|34
1621859410000|2021-05-24 12:30:10|738468.2|737468.2|738486.9|737486.9|738486.9|737486.9|738458.6|737458.6|30
1621859420000|2021-05-24 12:30:20|738486|737486|738441.8|737441.8|738486|737486|738431.6|737431.6|23
1621859430000|2021-05-24 12:30:30|738438.8|737438.8|738438.1|737438.1|738459|737459|738436.9|737436.9|21
1621859440000|2021-05-24 12:30:40|738440|737440|738414.3|737414.3|738445.2|737445.2|738403.1|737403.1|32
1621859450000|2021-05-24 12:30:50|738428.7|737428.7|738308.8|737308.8|738438.4|737438.4|738308.8|737308.8|35
1621859460000|2021-05-24 12:31:00|738314|737314|738315.1|737315.1|738317|737317|738301.2|737301.2|29
1621859470000|2021-05-24 12:31:10|738315.5|737315.5|738217.3|737217.3|738315.5|737315.5|738216.6|737216.6|24
1621859480000|2021-05-24 12:31:20|738216.2|737216.2|738118.4|737118.4|738262|737262|738118.4|737118.4|29
1621859490000|2021-05-24 12:31:30|738120.3|737120.3|738098.5|737098.5|738120.3|737120.3|738098.5|737098.5|29
1621859500000|2021-05-24 12:31:40|738191|737191|738024.4|737024.4|738245.1|737245.1|738020.3|737020.3|37
1621859510000|2021-05-24 12:31:50|738019.6|737019.6|738044.7|737044.7|738060.2|737060.2|738019.6|737019.6|33
1621859520000|2021-05-24 12:32:00|738050.7|737050.7|738146.8|737146.8|738166.1|737166.1|738050.7|737050.7|34
1621859530000|2021-05-24 12:32:10|738145.8|737145.8|738073.3|737073.3|738145.8|737145.8|738070.1|737070.1|24
1621859540000|2021-05-24 12:32:20|738072.8|737072.8|738103.3|737103.3|738146.6|737146.6|738065.3|737065.3|33
1621859550000|2021-05-24 12:32:30|738114.1|737114.1|738048.3|737048.3|738115|737115|738044.8|737044.8|32
1621859560000|2021-05-24 12:32:40|738049.3|737049.3|738063|737063|738069|737069|738047.7|737047.7|21
1621859570000|2021-05-24 12:32:50|738063.4|737063.4|738239.8|737239.8|738260.2|737260.2|738054.3|737054.3|23
1621859580000|2021-05-24 12:33:00|738160.5|737160.5|738119.1|737119.1|738160.5|737160.5|738118.9|737118.9|30
1621859590000|2021-05-24 12:33:10|738118.6|737118.6|738191.8|737191.8|738228.9|737228.9|738118.4|737118.4|31
1621859600000|2021-05-24 12:33:20|738195|737195|738193.5|737193.5|738231.8|737231.8|738182.7|737182.7|28
1621859610000|2021-05-24 12:33:30|738197.8|737197.8|738138.8|737138.8|738197.8|737197.8|738131.6|737131.6|30
1621859620000|2021-05-24 12:33:40|738138.6|737138.6|738135.4|737135.4|738142.7|737142.7|738125|737125|15
1621859630000|2021-05-24 12:33:50|738134.8|737134.8|738093.9|737093.9|738148.4|737148.4|738093.9|737093.9|17
1621859640000|2021-05-24 12:34:00|738098.3|737098.3|738134.6|737134.6|738144.3|737144.3|738075.7|737075.7|30
1621859650000|2021-05-24 12:34:10|738134.2|737134.2|738107|737107|738151.7|737151.7|738103.3|737103.3|25
1621859660000|2021-05-24 12:34:20|738105.3|737105.3|738105|737105|738111|737111|738101|737101|21
1621859670000|2021-05-24 12:34:30|738108.7|737108.7|738075.2|737075.2|738110.2|737110.2|738066.7|737066.7|22
1621859680000|2021-05-24 12:34:40|738075.5|737075.5|738025.7|737025.7|738080.7|737080.7|737985|736985|32
1621859690000|2021-05-24 12:34:50|738024.6|737024.6|738009.6|737009.6|738025.6|737025.6|738001.7|737001.7|24
1621859700000|2021-05-24 12:35:00|738008|737008|737960.9|736960.9|738008|737008|737960.9|736960.9|32
1621859710000|2021-05-24 12:35:10|737962.1|736962.1|737999.3|736999.3|738006.2|737006.2|737960.7|736960.7|32
1621859720000|2021-05-24 12:35:20|737999|736999|738036.9|737036.9|738058.7|737058.7|737996|736996|25
1621859730000|2021-05-24 12:35:30|738035.8|737035.8|738031.8|737031.8|738035.8|737035.8|738020|737020|27
1621859740000|2021-05-24 12:35:40|738025.2|737025.2|737976.1|736976.1|738025.2|737025.2|737951.7|736951.7|24
1621859750000|2021-05-24 12:35:50|737976.2|736976.2|737967.7|736967.7|738017.4|737017.4|737967.7|736967.7|35
1621859760000|2021-05-24 12:36:00|737966|736966|738026.4|737026.4|738051|737051|737958.8|736958.8|34
1621859770000|2021-05-24 12:36:10|738051.6|737051.6|738069|737069|738070.6|737070.6|738009.4|737009.4|36
1621859780000|2021-05-24 12:36:20|738073|737073|738185.3|737185.3|738187.4|737187.4|738061.3|737061.3|35
1621859790000|2021-05-24 12:36:30|738183.1|737183.1|738179.3|737179.3|738196|737196|738169.5|737169.5|22
1621859800000|2021-05-24 12:36:40|738183.2|737183.2|738147.5|737147.5|738193|737193|738147.5|737147.5|26
1621859810000|2021-05-24 12:36:50|738137|737137|738054.9|737054.9|738137|737137|738018.4|737018.4|33
1621859820000|2021-05-24 12:37:00|738052.4|737052.4|738011.2|737011.2|738073.3|737073.3|737998.9|736998.9|26
1621859830000|2021-05-24 12:37:10|738001|737001|737937.9|736937.9|738001.1|737001.1|737924.3|736924.3|30
1621859840000|2021-05-24 12:37:20|737944.7|736944.7|738061.7|737061.7|738063.8|737063.8|737944.7|736944.7|32
1621859850000|2021-05-24 12:37:30|738058.6|737058.6|737981.3|736981.3|738058.6|737058.6|737974|736974|33
1621859860000|2021-05-24 12:37:40|737981.4|736981.4|737974.9|736974.9|737992.4|736992.4|737968.3|736968.3|18
1621859870000|2021-05-24 12:37:50|737978.3|736978.3|737984.4|736984.4|737984.4|736984.4|737968.5|736968.5|25
1621859880000|2021-05-24 12:38:00|737978.9|736978.9|737958|736958|738055.8|737055.8|737958|736958|23
1621859890000|2021-05-24 12:38:10|737980.6|736980.6|738019.1|737019.1|738020.4|737020.4|737957.4|736957.4|39
1621859900000|2021-05-24 12:38:20|738022.6|737022.6|738084.5|737084.5|738084.5|737084.5|738010.8|737010.8|27
1621859910000|2021-05-24 12:38:30|738088.3|737088.3|738170.8|737170.8|738185.1|737185.1|738061.7|737061.7|34
1621859920000|2021-05-24 12:38:40|738170.7|737170.7|738275.2|737275.2|738275.2|737275.2|738129.8|737129.8|38
1621859930000|2021-05-24 12:38:50|738272.9|737272.9|738193.8|737193.8|738296.7|737296.7|738124|737124|40
1621859940000|2021-05-24 12:39:00|738190|737190|738315.7|737315.7|738325.3|737325.3|738187.2|737187.2|37
1621859950000|2021-05-24 12:39:10|738310.9|737310.9|738412.1|737412.1|738416.7|737416.7|738307.6|737307.6|38
1621859960000|2021-05-24 12:39:20|738430.5|737430.5|738542|737542|738549.6|737549.6|738425.4|737425.4|40
1621859970000|2021-05-24 12:39:30|738548.7|737548.7|738571.2|737571.2|738594.6|737594.6|738532.5|737532.5|36
1621859980000|2021-05-24 12:39:40|738571.8|737571.8|738505.5|737505.5|738601.7|737601.7|738505.5|737505.5|35
1621859990000|2021-05-24 12:39:50|738481.2|737481.2|738418|737418|738481.2|737481.2|738349.2|737349.2|33
1621860000000|2021-05-24 12:40:00|738418.2|737418.2|738151|737151|738704.6|737418.7|738138.9|736640.4|35
1621860010000|2021-05-24 12:40:10|738149.2|737149.2|738555|736555|738647.8|737170.9|738027.2|736538|33
1621860020000|2021-05-24 12:40:20|738555.8|736555.8|738112.6|737112.6|738571.8|737131.9|738109.3|736553.4|30
1621860030000|2021-05-24 12:40:30|738113.2|737113.2|737953.4|736953.4|738434.4|737113.2|737937|736422|24
1621860040000|2021-05-24 12:40:40|737953|736953|737939.6|736939.6|737953|736953|737934.6|736934.6|22
1621860050000|2021-05-24 12:40:50|737937.7|736937.7|737939.8|736939.8|737941.6|736941.6|737937.1|736937.1|21
1621860060000|2021-05-24 12:41:00|737927.8|736927.8|737947|736947|737947|736947|737916.6|736916.6|29
1621860070000|2021-05-24 12:41:10|737947.2|736947.2|737926.5|736926.5|737950.3|736950.3|737902.2|736902.2|25
1621860080000|2021-05-24 12:41:20|737929.8|736929.8|737950.5|736950.5|737950.8|736950.8|737896.6|736896.6|36
1621860090000|2021-05-24 12:41:30|737950|736950|737930.6|736930.6|737950.8|736950.8|737923.3|736923.3|27
1621860100000|2021-05-24 12:41:40|737928.7|736928.7|737940.2|736940.2|737943.3|736943.3|737922.4|736922.4|27
1621860110000|2021-05-24 12:41:50|737939.7|736939.7|737952.2|736952.2|737956.4|736956.4|737939.7|736939.7|26
1621860120000|2021-05-24 12:42:00|737951|736951|737965.2|736965.2|737966|736966|737907.1|736907.1|25
1621860130000|2021-05-24 12:42:10|737964.7|736964.7|737997|736997|737997|736997|737964.7|736964.7|24
1621860140000|2021-05-24 12:42:20|738032|737032|738005.8|737005.8|738032|737032|737998|736998|20
1621860150000|2021-05-24 12:42:30|738009.3|737009.3|738145.6|737145.6|738145.6|737145.6|738002.7|737002.7|24
1621860160000|2021-05-24 12:42:40|738137.1|737137.1|738023.9|737023.9|738142.2|737142.2|738008.9|737008.9|34
1621860170000|2021-05-24 12:42:50|738016.1|737016.1|738000.9|737000.9|738017.4|737017.4|738000.9|737000.9|23
1621860180000|2021-05-24 12:43:00|738003.8|737003.8|738011.6|737011.6|738011.6|737011.6|737986.7|736986.7|24
1621860190000|2021-05-24 12:43:10|737997.8|736997.8|737995.3|736995.3|737999.9|736999.9|737994|736994|24
1621860200000|2021-05-24 12:43:20|737988.4|736988.4|737999.2|736999.2|738010.1|737010.1|737988.4|736988.4|26
1621860210000|2021-05-24 12:43:30|738025.6|737025.6|738135.3|737135.3|738142.9|737142.9|738023.5|737023.5|28
1621860220000|2021-05-24 12:43:40|738137.4|737137.4|738178.6|737178.6|738184.9|737184.9|738136.4|737136.4|18
1621860230000|2021-05-24 12:43:50|738169.9|737169.9|738176.7|737176.7|738210.6|737210.6|738169.9|737169.9|27
1621860240000|2021-05-24 12:44:00|738177.4|737177.4|738177.4|737177.4|738178.4|737178.4|738175.1|737175.1|17
1621860250000|2021-05-24 12:44:10|738176.7|737176.7|738361.2|737361.2|738362.3|737362.3|738174.5|737174.5|26
1621860260000|2021-05-24 12:44:20|738360.8|737360.8|738354.6|737354.6|738361|737361|738346.6|737346.6|28
1621860270000|2021-05-24 12:44:30|738352.5|737352.5|738367.3|737367.3|738392.5|737392.5|738349.2|737349.2|24
1621860280000|2021-05-24 12:44:40|738367.9|737367.9|738457.2|737457.2|738457.2|737457.2|738356.1|737356.1|28
1621860290000|2021-05-24 12:44:50|738447|737447|738436.2|737436.2|738457.3|737457.3|738434.9|737434.9|17
1621860300000|2021-05-24 12:45:00|738436.5|737436.5|738353.1|737353.1|738436.5|737436.5|738326.7|737326.7|20
1621860310000|2021-05-24 12:45:10|738359.7|737359.7|738467.9|737467.9|738467.9|737467.9|738351.2|737351.2|30
1621860320000|2021-05-24 12:45:20|738467.7|737467.7|738471.6|737471.6|738472.2|737472.2|738449.3|737449.3|14
1621860330000|2021-05-24 12:45:30|738471.9|737471.9|738544.7|737544.7|738544.7|737544.7|738466|737466|18
1621860340000|2021-05-24 12:45:40|738541.4|737541.4|738557.9|737557.9|738586.9|737586.9|738539|737539|26
1621860350000|2021-05-24 12:45:50|738555.7|737555.7|738681.2|737681.2|738695.8|737695.8|738529|737529|34
1621860360000|2021-05-24 12:46:00|738681.5|737681.5|738579|737579|738681.5|737681.5|738566|737566|33
1621860370000|2021-05-24 12:46:10|738572.9|737572.9|738633.8|737633.8|738654.2|737654.2|738518|737518|36
1621860380000|2021-05-24 12:46:20|738634.3|737634.3|738633.8|737633.8|738647.4|737647.4|738629|737629|25
1621860390000|2021-05-24 12:46:30|738633.3|737633.3|738817.5|737817.5|738846.9|737846.9|738633.3|737633.3|37
1621860400000|2021-05-24 12:46:40|738817.6|737817.6|738761.8|737761.8|738821.8|737821.8|738743.8|737743.8|34
1621860410000|2021-05-24 12:46:50|738767.7|737767.7|738773.9|737773.9|738809.3|737809.3|738756.6|737756.6|28
1621860420000|2021-05-24 12:47:00|738777.2|737777.2|738784.7|737784.7|738784.7|737784.7|738771.3|737771.3|16
1621860430000|2021-05-24 12:47:10|738783|737783|738667.3|737667.3|738783|737783|738667.3|737667.3|30
1621860440000|2021-05-24 12:47:20|738666.9|737666.9|738663.3|737663.3|738685.8|737685.8|738640.3|737640.3|26
1621860450000|2021-05-24 12:47:30|738666|737666|738594.5|737594.5|738675|737675|738542|737542|36
1621860460000|2021-05-24 12:47:40|738589.8|737589.8|738567.5|737567.5|738589.8|737589.8|738539.8|737539.8|29
1621860470000|2021-05-24 12:47:50|738568.1|737568.1|738547.3|737547.3|738568.1|737568.1|738536.9|737536.9|25
1621860480000|2021-05-24 12:48:00|738546.2|737546.2|738457.4|737457.4|738547|737547|738446.9|737446.9|32
1621860490000|2021-05-24 12:48:10|738460.7|737460.7|738471.5|737471.5|738485.2|737485.2|738439.1|737439.1|27
1621860500000|2021-05-24 12:48:20|738468|737468|738564.4|737564.4|738564.4|737564.4|738465.2|737465.2|28
1621860510000|2021-05-24 12:48:30|738558.5|737558.5|738567|737567|738575.1|737575.1|738510.4|737510.4|35
1621860520000|2021-05-24 12:48:40|738572.1|737572.1|738551.5|737551.5|738572.1|737572.1|738537.9|737537.9|29
1621860530000|2021-05-24 12:48:50|738545.1|737545.1|738519|737519|738575.1|737575.1|738435.2|737435.2|35
1621860540000|2021-05-24 12:49:00|738480.5|737480.5|738417.7|737417.7|738480.9|737480.9|738417.7|737417.7|32
1621860550000|2021-05-24 12:49:10|738414.3|737414.3|738385.5|737385.5|738428.7|737428.7|738371|737371|27
1621860560000|2021-05-24 12:49:20|738379.3|737379.3|738427.6|737427.6|738443.3|737443.3|738379.3|737379.3|25
1621860570000|2021-05-24 12:49:30|738430.5|737430.5|738384.5|737384.5|738431.6|737431.6|738382.4|737382.4|23
1621860580000|2021-05-24 12:49:40|738393.5|737393.5|738292.8|737292.8|738395.7|737395.7|738272.6|737272.6|25
1621860590000|2021-05-24 12:49:50|738294.9|737294.9|738345.9|737345.9|738352.6|737352.6|738291.7|737291.7|33
1621860600000|2021-05-24 12:50:00|738346.2|737346.2|738325.5|737325.5|738414.9|737414.9|738325.5|737325.5|37
1621860610000|2021-05-24 12:50:10|738342.7|737342.7|738373.8|737373.8|738431|737431|738342.7|737342.7|25
1621860620000|2021-05-24 12:50:20|738372.5|737372.5|738378.8|737378.8|738412|737412|738365.1|737365.1|23
1621860630000|2021-05-24 12:50:30|738388.1|737388.1|738372.1|737372.1|738402.2|737402.2|738360|737360|24
1621860640000|2021-05-24 12:50:40|738377.2|737377.2|738372.5|737372.5|738466.5|737466.5|738354|737354|20
1621860650000|2021-05-24 12:50:50|738397.8|737397.8|738408|737408|738413.6|737413.6|738381.4|737381.4|31
1621860660000|2021-05-24 12:51:00|738407.2|737407.2|738427.6|737427.6|738450.5|737450.5|738407.2|737407.2|27
1621860670000|2021-05-24 12:51:10|738423.3|737423.3|738418.7|737418.7|738431.5|737431.5|738391|737391|26
1621860680000|2021-05-24 12:51:20|738412.7|737412.7|738420.4|737420.4|738426.2|737426.2|738393.2|737393.2|33
1621860690000|2021-05-24 12:51:30|738408|737408|738371.8|737371.8|738409.8|737409.8|738364.2|737364.2|28
1621860700000|2021-05-24 12:51:40|738376.7|737376.7|738364.3|737364.3|738376.7|737376.7|738353.2|737353.2|28
1621860710000|2021-05-24 12:51:50|738363.3|737363.3|738366.4|737366.4|738381.3|737381.3|738362.3|737362.3|19
1621860720000|2021-05-24 12:52:00|738379.3|737379.3|738428.2|737428.2|738428.9|737428.9|738340.2|737340.2|36
1621860730000|2021-05-24 12:52:10|738404.5|737404.5|738474.2|737474.2|738475.5|737475.5|738404.5|737404.5|31
1621860740000|2021-05-24 12:52:20|738471|737471|738459.2|737459.2|738486|737486|738448.6|737448.6|21
1621860750000|2021-05-24 12:52:30|738436.3|737436.3|738472.6|737472.6|738472.6|737472.6|738436.3|737436.3|20
1621860760000|2021-05-24 12:52:40|738473.1|737473.1|738445.2|737445.2|738473.1|737473.1|738407|737407|20
1621860770000|2021-05-24 12:52:50|738444.6|737444.6|738475.5|737475.5|738489.6|737489.6|738443.4|737443.4|14
1621860780000|2021-05-24 12:53:00|738473.1|737473.1|738465|737465|738507.5|737507.5|738442.7|737442.7|22
1621860790000|2021-05-24 12:53:10|738457.5|737457.5|738594.1|737594.1|738606.8|737606.8|738457.5|737457.5|31
1621860800000|2021-05-24 12:53:20|738599.4|737599.4|738587|737587|738603.8|737603.8|738579.8|737579.8|28
1621860810000|2021-05-24 12:53:30|738566.9|737566.9|738597.1|737597.1|738600.6|737600.6|738566.9|737566.9|22
1621860820000|2021-05-24 12:53:40|738591.8|737591.8|738655.4|737655.4|738684.3|737684.3|738591.8|737591.8|27
1621860830000|2021-05-24 12:53:50|738646.7|737646.7|738653.3|737653.3|738673.9|737673.9|738609.2|737609.2|32
1621860840000|2021-05-24 12:54:00|738650.8|737650.8|738823.9|737823.9|739328.1|737853.8|738650.8|737328.1|30
1621860850000|2021-05-24 12:54:10|738825.3|737825.3|738788.5|737788.5|738825.3|737825.3|738783|737783|28
1621860860000|2021-05-24 12:54:20|738774.9|737774.9|738803.1|737803.1|738874.6|737874.6|738753.8|737753.8|38
1621860870000|2021-05-24 12:54:30|738823.6|737823.6|738992.2|737992.2|738994.4|737994.4|738819.2|737819.2|36
1621860880000|2021-05-24 12:54:40|738993.6|737993.6|738889.9|737889.9|738993.6|737993.6|738887.8|737887.8|33
1621860890000|2021-05-24 12:54:50|738886.5|737886.5|738938.8|737938.8|738993.7|737993.7|738886.5|737886.5|30
1621860900000|2021-05-24 12:55:00|738939.6|737939.6|738883.8|737883.8|738992.7|737992.7|738883.8|737883.8|31
1621860910000|2021-05-24 12:55:10|738895.4|737895.4|738896.3|737896.3|738899.2|737899.2|738883.1|737883.1|25
1621860920000|2021-05-24 12:55:20|738898.6|737898.6|738974.1|737974.1|738974.1|737974.1|738846.3|737846.3|27
1621860930000|2021-05-24 12:55:30|738972.8|737972.8|739011.3|738011.3|739060.7|738060.7|738972.8|737972.8|22
1621860940000|2021-05-24 12:55:40|739011.9|738011.9|738964.4|737964.4|739017|738017|738955.5|737955.5|25
1621860950000|2021-05-24 12:55:50|738961|737961|738979.5|737979.5|738983|737983|738930.8|737930.8|18
1621860960000|2021-05-24 12:56:00|738977.9|737977.9|738901.4|737901.4|738985.7|737985.7|738893.9|737893.9|32
1621860970000|2021-05-24 12:56:10|738896.1|737896.1|738895.4|737895.4|738908|737908|738860.4|737860.4|31
1621860980000|2021-05-24 12:56:20|738906|737906|738959|737959|739031.3|738031.3|738880|737880|27
1621860990000|2021-05-24 12:56:30|738950.6|737950.6|738963|737963|738969.2|737969.2|738945.7|737945.7|25
1621861000000|2021-05-24 12:56:40|738976.3|737976.3|738945.5|737945.5|738976.3|737976.3|738928|737928|21
1621861010000|2021-05-24 12:56:50|738944.2|737944.2|738836.7|737836.7|738944.2|737944.2|738836.3|737836.3|26
1621861020000|2021-05-24 12:57:00|738817.2|737817.2|738812.6|737812.6|738823.5|737823.5|738767.3|737767.3|27
1621861030000|2021-05-24 12:57:10|738816|737816|738705|737705|738816|737816|738637.9|737637.9|38
1621861040000|2021-05-24 12:57:20|738704.5|737704.5|738769.8|737769.8|738780.8|737780.8|738702.5|737702.5|29
1621861050000|2021-05-24 12:57:30|738772.3|737772.3|738774.1|737774.1|738778|737778|738770.4|737770.4|31
1621861060000|2021-05-24 12:57:40|738773.5|737773.5|738766.2|737766.2|738773.5|737773.5|738762.4|737762.4|28
1621861070000|2021-05-24 12:57:50|738755.9|737755.9|738681.2|737681.2|738755.9|737755.9|738654.7|737654.7|31
1621861080000|2021-05-24 12:58:00|738676.6|737676.6|738595.2|737595.2|738676.6|737676.6|738595.2|737595.2|36
1621861090000|2021-05-24 12:58:10|738609.8|737609.8|738556.8|737556.8|738612|737612|738552.5|737552.5|30
1621861100000|2021-05-24 12:58:20|738552.4|737552.4|738670.3|737670.3|738675.4|737675.4|738552.4|737552.4|35
1621861110000|2021-05-24 12:58:30|738668.8|737668.8|738649.6|737649.6|738707.2|737707.2|738649.6|737649.6|36
1621861120000|2021-05-24 12:58:40|738666.7|737666.7|738659.1|737659.1|738693.5|737693.5|738654.4|737654.4|30
1621861130000|2021-05-24 12:58:50|738650.4|737650.4|738634.3|737634.3|738650.4|737650.4|738610.8|737610.8|27
1621861140000|2021-05-24 12:59:00|738638.1|737638.1|738671.5|737671.5|738671.5|737671.5|738632.6|737632.6|27
1621861150000|2021-05-24 12:59:10|738674.3|737674.3|738639|737639|738674.3|737674.3|738631.1|737631.1|29
1621861160000|2021-05-24 12:59:20|738637.8|737637.8|738519.6|737519.6|738678.5|737678.5|738498.2|737498.2|35
1621861170000|2021-05-24 12:59:30|738520.8|737520.8|738519.2|737519.2|738525.3|737525.3|738512.8|737512.8|27
1621861180000|2021-05-24 12:59:40|738520.4|737520.4|738524.5|737524.5|738525.9|737525.9|738485.6|737485.6|26
1621861190000|2021-05-24 12:59:50|738520.3|737520.3|738535.8|737535.8|738537|737537|738515.9|737515.9|32
1621861200000|2021-05-24 13:00:00|738524.4|737524.4|738763.5|737763.5|739226.9|737763.5|738521.1|737214.1|39
1621861210000|2021-05-24 13:00:10|738753.7|737753.7|738736.2|737736.2|739299|737824.8|738701.2|737246.9|40
1621861220000|2021-05-24 13:00:20|738716.3|737716.3|739182.7|737182.7|739209.8|737727|738635.2|737140.1|37
1621861230000|2021-05-24 13:00:30|738535.4|737535.4|738484.8|737484.8|738987.9|737542.7|738449.8|736970.8|39
1621861240000|2021-05-24 13:00:40|738461.6|737461.6|738483.1|737483.1|739050|737580.6|738461.6|737050|37
1621861250000|2021-05-24 13:00:50|738480.8|737480.8|739036.3|737036.3|739068.3|737571.1|738478.6|737036.3|36
1621861260000|2021-05-24 13:01:00|738524.9|737524.9|738420|737420|738942.3|737524.9|738409.9|736905.2|40
1621861270000|2021-05-24 13:01:10|738404|737404|738374.2|737374.2|738950|737450.6|738364.3|736899.2|33
1621861280000|2021-05-24 13:01:20|738380.1|737380.1|738163.5|737163.5|738784.4|737442.7|738153|736770.2|37
1621861290000|2021-05-24 13:01:30|738163.4|737163.4|738174.4|737174.4|738197|737197|738157.2|737157.2|35
1621861300000|2021-05-24 13:01:40|738182.4|737182.4|738192.7|737192.7|738206.6|737206.6|738179.5|737179.5|30
1621861310000|2021-05-24 13:01:50|738189.1|737189.1|738220|737220|738228.2|737228.2|738177.8|737177.8|32
1621861320000|2021-05-24 13:02:00|738215.1|737215.1|738391.9|737391.9|738890.9|737391.9|738215.1|736880.9|36
1621861330000|2021-05-24 13:02:10|738397.7|737397.7|738353.1|737353.1|738894.7|737397.7|738352.2|736856.4|34
1621861340000|2021-05-24 13:02:20|738353.6|737353.6|738337.7|737337.7|738866.1|737353.6|738331.2|736861.9|26
1621861350000|2021-05-24 13:02:30|738337|737337|738370.6|737370.6|738375.5|737375.5|738325|737325|25
1621861360000|2021-05-24 13:02:40|738356.6|737356.6|738352.3|737352.3|738837.8|737356.6|738304|736810.4|29
1621861370000|2021-05-24 13:02:50|738354.6|737354.6|738359.2|737359.2|738886.5|737362.8|738346.2|736858.5|25
1621861380000|2021-05-24 13:03:00|738358.6|737358.6|738367.5|737367.5|738829.5|737398.6|738325.4|736829.5|33
1621861390000|2021-05-24 13:03:10|738368.5|737368.5|738345|737345|738374.2|737374.2|738327.3|737327.3|28
1621861400000|2021-05-24 13:03:20|738348.9|737348.9|738364.7|737364.7|738370.5|737370.5|738339|737339|21
1621861410000|2021-05-24 13:03:30|738357.4|737357.4|738379.8|737379.8|738401.5|737401.5|738357.4|737357.4|25
1621861420000|2021-05-24 13:03:40|738390.1|737390.1|738433.3|737433.3|738439.4|737439.4|738366.8|737366.8|33
1621861430000|2021-05-24 13:03:50|738432.8|737432.8|738443.3|737443.3|738443.3|737443.3|738408|737408|25
1621861440000|2021-05-24 13:04:00|738442.4|737442.4|738460.5|737460.5|738494|737494|738437.9|737437.9|26
1621861450000|2021-05-24 13:04:10|738457.3|737457.3|738486.1|737486.1|738486.1|737486.1|738433.6|737433.6|32
1621861460000|2021-05-24 13:04:20|738477.5|737477.5|738475.8|737475.8|738489.2|737489.2|738464.3|737464.3|23
1621861470000|2021-05-24 13:04:30|738479.2|737479.2|738462.9|737462.9|738490.7|737490.7|738451.9|737451.9|31
1621861480000|2021-05-24 13:04:40|738465.5|737465.5|738457.6|737457.6|738465.5|737465.5|738453.1|737453.1|25
1621861490000|2021-05-24 13:04:50|738458.2|737458.2|738460.1|737460.1|738461.7|737461.7|738454|737454|25
1621861500000|2021-05-24 13:05:00|738456.8|737456.8|738459.4|737459.4|738461.5|737461.5|738451.2|737451.2|26
1621861510000|2021-05-24 13:05:10|738460.6|737460.6|738431.6|737431.6|738462.7|737462.7|738431.6|737431.6|26
1621861520000|2021-05-24 13:05:20|738414.7|737414.7|738428.4|737428.4|738428.6|737428.6|738351.7|737351.7|32
1621861530000|2021-05-24 13:05:30|738429.2|737429.2|738396|737396|738429.2|737429.2|738386.9|737386.9|36
1621861540000|2021-05-24 13:05:40|738394.7|737394.7|738485.3|737485.3|738485.3|737485.3|738393.1|737393.1|27
1621861550000|2021-05-24 13:05:50|738483|737483|738470.1|737470.1|738486|737486|738429.9|737429.9|26
1621861560000|2021-05-24 13:06:00|738469|737469|738466.6|737466.6|738496.3|737496.3|738451.6|737451.6|28
1621861570000|2021-05-24 13:06:10|738441.7|737441.7|738477.9|737477.9|738490.1|737490.1|738438.9|737438.9|23
1621861580000|2021-05-24 13:06:20|738477.7|737477.7|738470|737470|738497|737497|738459.2|737459.2|27
1621861590000|2021-05-24 13:06:30|738463.6|737463.6|738492.4|737492.4|738492.5|737492.5|738463.6|737463.6|20
1621861600000|2021-05-24 13:06:40|738493.5|737493.5|738489.4|737489.4|738493.8|737493.8|738467.8|737467.8|15
1621861610000|2021-05-24 13:06:50|738500.4|737500.4|738491.7|737491.7|738501.7|737501.7|738481|737481|21
1621861620000|2021-05-24 13:07:00|738463.4|737463.4|738489.9|737489.9|738490.9|737490.9|738454.4|737454.4|22
1621861630000|2021-05-24 13:07:10|738489.7|737489.7|738494.2|737494.2|738499|737499|738488|737488|20
1621861640000|2021-05-24 13:07:20|738494.3|737494.3|738470.2|737470.2|738494.3|737494.3|738461|737461|19
1621861650000|2021-05-24 13:07:30|738470.4|737470.4|738449.9|737449.9|738496.2|737496.2|738447.3|737447.3|32
1621861660000|2021-05-24 13:07:40|738451.9|737451.9|738414.7|737414.7|738478.2|737478.2|738411.8|737411.8|27
1621861670000|2021-05-24 13:07:50|738412.6|737412.6|738428.2|737428.2|738428.7|737428.7|738411.2|737411.2|27
1621861680000|2021-05-24 13:08:00|738427.7|737427.7|738405.5|737405.5|738429.9|737429.9|738392.2|737392.2|27
1621861690000|2021-05-24 13:08:10|738405.6|737405.6|738414|737414|738424.3|737424.3|738402.1|737402.1|18
1621861700000|2021-05-24 13:08:20|738413.6|737413.6|738426.6|737426.6|738440.7|737440.7|738409.3|737409.3|25
1621861710000|2021-05-24 13:08:30|738430.7|737430.7|738449.9|737449.9|738475.2|737475.2|738428.7|737428.7|29
1621861720000|2021-05-24 13:08:40|738448.6|737448.6|738476|737476|738478.3|737478.3|738438.1|737438.1|19
1621861730000|2021-05-24 13:08:50|738473.6|737473.6|738463|737463|738478.6|737478.6|738461.9|737461.9|21
1621861740000|2021-05-24 13:09:00|738466.2|737466.2|738466.4|737466.4|738468.4|737468.4|738454.3|737454.3|25
1621861750000|2021-05-24 13:09:10|738463.9|737463.9|738469.4|737469.4|738473.9|737473.9|738459.8|737459.8|23
1621861760000|2021-05-24 13:09:20|738469.7|737469.7|738480.8|737480.8|738485.6|737485.6|738469.7|737469.7|24
1621861770000|2021-05-24 13:09:30|738480.6|737480.6|738487.5|737487.5|738499|737499|738468.9|737468.9|24
1621861780000|2021-05-24 13:09:40|738487.3|737487.3|738461.2|737461.2|738505.7|737505.7|738461.2|737461.2|26
1621861790000|2021-05-24 13:09:50|738460.3|737460.3|738416.5|737416.5|738482.4|737482.4|738416.5|737416.5|29
1621861800000|2021-05-24 13:10:00|738417.5|737417.5|738462.3|737462.3|738484.7|737484.7|738417.5|737417.5|28
1621861810000|2021-05-24 13:10:10|738477.3|737477.3|738489.9|737489.9|738494|737494|738463.1|737463.1|25
1621861820000|2021-05-24 13:10:20|738489.8|737489.8|738444.4|737444.4|738489.8|737489.8|738440.5|737440.5|31
1621861830000|2021-05-24 13:10:30|738449.5|737449.5|738456|737456|738480|737480|738444|737444|31
1621861840000|2021-05-24 13:10:40|738456.2|737456.2|738430.7|737430.7|738460.1|737460.1|738417.8|737417.8|31
1621861850000|2021-05-24 13:10:50|738424.1|737424.1|738371.1|737371.1|738428|737428|738371.1|737371.1|33
1621861860000|2021-05-24 13:11:00|738402|737402|738461.6|737461.6|738461.6|737461.6|738402|737402|33
1621861870000|2021-05-24 13:11:10|738450.5|737450.5|738540.8|737540.8|738574.4|737574.4|738391.6|737391.6|35
1621861880000|2021-05-24 13:11:20|738535|737535|738555.5|737555.5|738562.8|737562.8|738530.1|737530.1|28
1621861890000|2021-05-24 13:11:30|738555.1|737555.1|738665.6|737665.6|738681.6|737681.6|738545|737545|30
1621861900000|2021-05-24 13:11:40|738665.7|737665.7|738649.8|737649.8|738677.8|737677.8|738637.1|737637.1|35
1621861910000|2021-05-24 13:11:50|738642.8|737642.8|738606.9|737606.9|738648.1|737648.1|738606.9|737606.9|29
1621861920000|2021-05-24 13:12:00|738609|737609|738728.9|737728.9|738739|737739|738609|737609|37
1621861930000|2021-05-24 13:12:10|738728.3|737728.3|738757.8|737757.8|738761.1|737761.1|738718.1|737718.1|30
1621861940000|2021-05-24 13:12:20|738768.3|737768.3|738877|737877|738930.5|737930.5|738768.3|737768.3|38
1621861950000|2021-05-24 13:12:30|738868.8|737868.8|738849.5|737849.5|738871.6|737871.6|738842.4|737842.4|35
1621861960000|2021-05-24 13:12:40|738849.1|737849.1|738850.7|737850.7|738895.6|737895.6|738843.4|737843.4|30
1621861970000|2021-05-24 13:12:50|738850.2|737850.2|738877.1|737877.1|739380.9|737895.7|738850.2|737379.6|33
1621861980000|2021-05-24 13:13:00|738875|737875|738855.6|737855.6|738878.9|737878.9|738845.9|737845.9|26
1621861990000|2021-05-24 13:13:10|738865.2|737865.2|738848.6|737848.6|738874.5|737874.5|738848.6|737848.6|25
1621862000000|2021-05-24 13:13:20|738849|737849|738857.5|737857.5|738868.5|737868.5|738849|737849|26
1621862010000|2021-05-24 13:13:30|738857.1|737857.1|738839.6|737839.6|738857.1|737857.1|738799.8|737799.8|29
1621862020000|2021-05-24 13:13:40|738825.7|737825.7|738775.2|737775.2|738837.4|737837.4|738771.5|737771.5|36
1621862030000|2021-05-24 13:13:50|738774.4|737774.4|738772.9|737772.9|738794.8|737794.8|738772.9|737772.9|22
1621862040000|2021-05-24 13:14:00|738776.3|737776.3|738723.1|737723.1|738791.7|737791.7|738680.3|737680.3|39
1621862050000|2021-05-24 13:14:10|738730.9|737730.9|738706.8|737706.8|738730.9|737730.9|738687.7|737687.7|34
1621862060000|2021-05-24 13:14:20|738699.6|737699.6|738693.5|737693.5|739200|737706.1|738674.6|737192.7|35
1621862070000|2021-05-24 13:14:30|738685.6|737685.6|738711|737711|738711|737711|738684.3|737684.3|28
1621862080000|2021-05-24 13:14:40|738704.4|737704.4|738700.8|737700.8|738712.5|737712.5|738675|737675|33
1621862090000|2021-05-24 13:14:50|738703.1|737703.1|738692.9|737692.9|738712.5|737712.5|738689.6|737689.6|20
1621862100000|2021-05-24 13:15:00|738695.8|737695.8|738699|737699|738722.9|737722.9|738689.6|737689.6|27
1621862110000|2021-05-24 13:15:10|738714.3|737714.3|738720.6|737720.6|738730.1|737730.1|738707.2|737707.2|31
1621862120000|2021-05-24 13:15:20|738725.7|737725.7|738737.2|737737.2|738757|737757|738718.7|737718.7|28
1621862130000|2021-05-24 13:15:30|738734.3|737734.3|738729.4|737729.4|738746.4|737746.4|738729.4|737729.4|26
1621862140000|2021-05-24 13:15:40|738730|737730|738726.7|737726.7|738741.7|737741.7|738710.3|737710.3|19
1621862150000|2021-05-24 13:15:50|738730.4|737730.4|738678.7|737678.7|738732.2|737732.2|738675|737675|30
1621862160000|2021-05-24 13:16:00|738683.7|737683.7|738641.6|737641.6|738685.2|737685.2|738641.6|737641.6|27
1621862170000|2021-05-24 13:16:10|738639.4|737639.4|738702.7|737702.7|738703.5|737703.5|738633.6|737633.6|35
1621862180000|2021-05-24 13:16:20|738702.4|737702.4|738768.8|737768.8|738785|737785|738698.4|737698.4|32
1621862190000|2021-05-24 13:16:30|738766.8|737766.8|738716.4|737716.4|738770.3|737770.3|738716.4|737716.4|28
1621862200000|2021-05-24 13:16:40|738706.9|737706.9|738663.3|737663.3|738706.9|737706.9|738663.3|737663.3|28
1621862210000|2021-05-24 13:16:50|738665.9|737665.9|738654.2|737654.2|738669.5|737669.5|738653.6|737653.6|22
1621862220000|2021-05-24 13:17:00|738655.6|737655.6|738702.7|737702.7|738724.4|737724.4|738654.7|737654.7|26
1621862230000|2021-05-24 13:17:10|738705.7|737705.7|738677.3|737677.3|738752.9|737752.9|738670.9|737670.9|34
1621862240000|2021-05-24 13:17:20|738671|737671|738692.8|737692.8|738697.9|737697.9|738661.9|737661.9|29
1621862250000|2021-05-24 13:17:30|738690.3|737690.3|738749.7|737749.7|738764.7|737764.7|738682.9|737682.9|33
1621862260000|2021-05-24 13:17:40|738751.6|737751.6|738705.8|737705.8|738763.5|737763.5|738705.8|737705.8|27
1621862270000|2021-05-24 13:17:50|738703.3|737703.3|738784.2|737784.2|738784.2|737784.2|738697.5|737697.5|36
1621862280000|2021-05-24 13:18:00|738792.6|737792.6|738724.2|737724.2|738796.1|737796.1|738723|737723|37
1621862290000|2021-05-24 13:18:10|738723.7|737723.7|738667.5|737667.5|738723.7|737723.7|738651.7|737651.7|32
1621862300000|2021-05-24 13:18:20|738677.5|737677.5|738677.7|737677.7|738715|737715|738667.1|737667.1|34
1621862310000|2021-05-24 13:18:30|738678|737678|738780.5|737780.5|739290.5|737788|738674|737290.5|36
1621862320000|2021-05-24 13:18:40|738780|737780|738798.1|737798.1|738812.7|737812.7|738756.7|737756.7|31
1621862330000|2021-05-24 13:18:50|738798.7|737798.7|738787.5|737787.5|738818.3|737818.3|738785|737785|36
1621862340000|2021-05-24 13:19:00|738791.9|737791.9|738777|737777|738809.5|737809.5|738777|737777|32
1621862350000|2021-05-24 13:19:10|738768.8|737768.8|738762.6|737762.6|738803.3|737803.3|738759.3|737759.3|33
1621862360000|2021-05-24 13:19:20|738757.1|737757.1|738762.7|737762.7|738781.1|737781.1|738732.3|737732.3|34
1621862370000|2021-05-24 13:19:30|738755.5|737755.5|738801.7|737801.7|739303.2|737805.7|738754.4|737282.9|35
1621862380000|2021-05-24 13:19:40|738798|737798|738733.1|737733.1|738798|737798|738723.6|737723.6|29
1621862390000|2021-05-24 13:19:50|738733|737733|738728.2|737728.2|738735.1|737735.1|738724.2|737724.2|33
1621862400000|2021-05-24 13:20:00|738726.1|737726.1|738713.7|737713.7|738731|737731|738711.1|737711.1|32
1621862410000|2021-05-24 13:20:10|738690.4|737690.4|738522|737522|738690.4|737690.4|738507.8|737507.8|35
1621862420000|2021-05-24 13:20:20|738510.1|737510.1|738513.1|737513.1|738538.3|737538.3|738510.1|737510.1|32
1621862430000|2021-05-24 13:20:30|738513.5|737513.5|738528.9|737528.9|738538.9|737538.9|738509.8|737509.8|30
1621862440000|2021-05-24 13:20:40|738527.8|737527.8|738620.2|737620.2|738625.9|737625.9|738527.4|737527.4|33
1621862450000|2021-05-24 13:20:50|738620.1|737620.1|738563.5|737563.5|738632.5|737632.5|738538.8|737538.8|34
1621862460000|2021-05-24 13:21:00|738564|737564|738551.3|737551.3|738564|737564|738528.4|737528.4|33
1621862470000|2021-05-24 13:21:10|738540.6|737540.6|738560.7|737560.7|738590|737590|738536.5|737536.5|24
1621862480000|2021-05-24 13:21:20|738561.4|737561.4|738576.6|737576.6|738587.3|737587.3|738529.3|737529.3|28
1621862490000|2021-05-24 13:21:30|738577.2|737577.2|738640.8|737640.8|738640.8|737640.8|738554.5|737554.5|32
1621862500000|2021-05-24 13:21:40|738624.9|737624.9|738618.7|737618.7|738630.9|737630.9|738612|737612|28
1621862510000|2021-05-24 13:21:50|738610.7|737610.7|738615.1|737615.1|738625.2|737625.2|738609.2|737609.2|31
1621862520000|2021-05-24 13:22:00|738617.5|737617.5|738612.8|737612.8|738649.9|737649.9|738612.8|737612.8|29
1621862530000|2021-05-24 13:22:10|738614.4|737614.4|738538.7|737538.7|738614.4|737614.4|738538.6|737538.6|27
1621862540000|2021-05-24 13:22:20|738515.9|737515.9|738511.9|737511.9|738515.9|737515.9|738476.6|737476.6|27
1621862550000|2021-05-24 13:22:30|738514.5|737514.5|738499.7|737499.7|738531.5|737531.5|738455.4|737455.4|33
1621862560000|2021-05-24 13:22:40|738491|737491|738482.3|737482.3|738496|737496|738476.6|737476.6|33
1621862570000|2021-05-24 13:22:50|738482|737482|738465.2|737465.2|738482|737482|738455.2|737455.2|31
1621862580000|2021-05-24 13:23:00|738475.3|737475.3|738471.5|737471.5|738527.9|737527.9|738469.6|737469.6|36
1621862590000|2021-05-24 13:23:10|738471.4|737471.4|738480.3|737480.3|738493.6|737493.6|738466.6|737466.6|33
1621862600000|2021-05-24 13:23:20|738478.5|737478.5|738488.4|737488.4|738488.4|737488.4|738466.8|737466.8|25
1621862610000|2021-05-24 13:23:30|738484.9|737484.9|738474|737474|738484.9|737484.9|738473.5|737473.5|26
1621862620000|2021-05-24 13:23:40|738478.8|737478.8|738440.5|737440.5|738484.6|737484.6|738440.5|737440.5|27
1621862630000|2021-05-24 13:23:50|738441.4|737441.4|738436.4|737436.4|738452.1|737452.1|738432.3|737432.3|28
1621862640000|2021-05-24 13:24:00|738438.5|737438.5|738358.8|737358.8|738438.5|737438.5|738350.7|737350.7|32
1621862650000|2021-05-24 13:24:10|738359.5|737359.5|738461.6|737461.6|738473.9|737473.9|738359.5|737359.5|32
1621862660000|2021-05-24 13:24:20|738460.4|737460.4|738428.9|737428.9|738464.8|737464.8|738422.3|737422.3|32
1621862670000|2021-05-24 13:24:30|738413.3|737413.3|738411.7|737411.7|738421.9|737421.9|738404.4|737404.4|28
1621862680000|2021-05-24 13:24:40|738411.9|737411.9|738450.8|737450.8|738480.8|737480.8|738411.9|737411.9|26
1621862690000|2021-05-24 13:24:50|738451.8|737451.8|738430.9|737430.9|738452.7|737452.7|738416.1|737416.1|32
1621862700000|2021-05-24 13:25:00|738427.8|737427.8|738400|737400|738453.3|737453.3|738394.6|737394.6|30
1621862710000|2021-05-24 13:25:10|738404.7|737404.7|738406.2|737406.2|738413.3|737413.3|738397.5|737397.5|22
1621862720000|2021-05-24 13:25:20|738402.9|737402.9|738386.8|737386.8|738402.9|737402.9|738385.7|737385.7|21
1621862730000|2021-05-24 13:25:30|738387.6|737387.6|738406.2|737406.2|738427.9|737427.9|738375.7|737375.7|23
1621862740000|2021-05-24 13:25:40|738405.4|737405.4|738411.5|737411.5|738428.5|737428.5|738392.4|737392.4|25
1621862750000|2021-05-24 13:25:50|738411.1|737411.1|738391.2|737391.2|738432.3|737432.3|738385.9|737385.9|27
1621862760000|2021-05-24 13:26:00|738390.9|737390.9|738267.2|737267.2|738392.9|737392.9|738267.2|737267.2|21
1621862770000|2021-05-24 13:26:10|738262.3|737262.3|738298.2|737298.2|738312.4|737312.4|738249.8|737249.8|25
1621862780000|2021-05-24 13:26:20|738297.5|737297.5|738286.4|737286.4|738325.9|737325.9|738284.3|737284.3|23
1621862790000|2021-05-24 13:26:30|738286.1|737286.1|738299.7|737299.7|738326.9|737326.9|738286.1|737286.1|24
1621862800000|2021-05-24 13:26:40|738300|737300|738234|737234|738300|737300|738234|737234|26
1621862810000|2021-05-24 13:26:50|738231.7|737231.7|738223.1|737223.1|738238.2|737238.2|738197.4|737197.4|26
1621862820000|2021-05-24 13:27:00|738221.8|737221.8|738247.4|737247.4|738755.7|737287.5|738221.8|736755.7|27
1621862830000|2021-05-24 13:27:10|738247.3|737247.3|738222|737222|738248.7|737248.7|738220.9|737220.9|19
1621862840000|2021-05-24 13:27:20|738222.3|737222.3|738212.7|737212.7|738222.3|737222.3|738202.9|737202.9|19
1621862850000|2021-05-24 13:27:30|738211|737211|738115.5|737115.5|738211|737211|738110.3|737110.3|24
1621862860000|2021-05-24 13:27:40|738073.8|737073.8|738070.8|737070.8|738539.8|737073.8|738003.9|736537|28
1621862870000|2021-05-24 13:27:50|738066|737066|738028.2|737028.2|738124|737124|738015.7|737015.7|27
1621862880000|2021-05-24 13:28:00|738024.3|737024.3|738009.6|737009.6|738034.5|737034.5|737966.3|736966.3|28
1621862890000|2021-05-24 13:28:10|738009.9|737009.9|738008.6|737008.6|738034.4|737034.4|737982.4|736982.4|27
1621862900000|2021-05-24 13:28:20|738008.7|737008.7|738050.3|737050.3|738050.7|737050.7|737999.8|736999.8|26
1621862910000|2021-05-24 13:28:30|738049.9|737049.9|738062.3|737062.3|738064.1|737064.1|738049.9|737049.9|19
1621862920000|2021-05-24 13:28:40|738062.1|737062.1|737981.8|736981.8|738064.1|737064.1|737979.2|736979.2|20
1621862930000|2021-05-24 13:28:50|737980.5|736980.5|737981.2|736981.2|737988.5|736988.5|737978.7|736978.7|22
1621862940000|2021-05-24 13:29:00|737981.9|736981.9|737977.9|736977.9|737982.2|736982.2|737974.9|736974.9|20
1621862950000|2021-05-24 13:29:10|737977.7|736977.7|737981.4|736981.4|737986.2|736986.2|737976.6|736976.6|16
1621862960000|2021-05-24 13:29:20|737981.5|736981.5|737977.2|736977.2|737982|736982|737975.1|736975.1|17
1621862970000|2021-05-24 13:29:30|737974.3|736974.3|737984|736984|737989.2|736989.2|737962.1|736962.1|23
1621862980000|2021-05-24 13:29:40|737983.3|736983.3|737961.9|736961.9|737983.3|736983.3|737958.4|736958.4|22
1621862990000|2021-05-24 13:29:50|737957.4|736957.4|737954.2|736954.2|737961.8|736961.8|737901.1|736901.1|26
1621863000000|2021-05-24 13:30:00|737962.8|736962.8|737979.2|736979.2|738003.6|737003.6|737930.2|736930.2|29
1621863010000|2021-05-24 13:30:10|737994.1|736994.1|738048.7|737048.7|738052.5|737052.5|737994.1|736994.1|27
1621863020000|2021-05-24 13:30:20|738043.5|737043.5|737994.1|736994.1|738045.6|737045.6|737981.8|736981.8|27
1621863030000|2021-05-24 13:30:30|738010|737010|738051|737051|738051|737051|737974.9|736974.9|29
1621863040000|2021-05-24 13:30:40|738051.3|737051.3|738031|737031|738060.4|737060.4|738010.1|737010.1|27
1621863050000|2021-05-24 13:30:50|738030.7|737030.7|738033.9|737033.9|738047.8|737047.8|738009.3|737009.3|28
1621863060000|2021-05-24 13:31:00|738041.4|737041.4|738206.3|737206.3|738234|737234|738041.4|737041.4|28
1621863070000|2021-05-24 13:31:10|738207.4|737207.4|738157.3|737157.3|738222.2|737222.2|738142.1|737142.1|29
1621863080000|2021-05-24 13:31:20|738156|737156|738231.8|737231.8|738281.5|737281.5|738108.5|737108.5|28
1621863090000|2021-05-24 13:31:30|738235.2|737235.2|738246.7|737246.7|738288|737288|738203.7|737203.7|29
1621863100000|2021-05-24 13:31:40|738243.3|737243.3|738231.7|737231.7|738260.2|737260.2|738176.5|737176.5|29
1621863110000|2021-05-24 13:31:50|738232.5|737232.5|738145|737145|738232.5|737232.5|738137.6|737137.6|27
1621863120000|2021-05-24 13:32:00|738149.5|737149.5|738181.1|737181.1|738289.3|737289.3|738096|737096|29
1621863130000|2021-05-24 13:32:10|738175.6|737175.6|738161.7|737161.7|738214|737214|738154.8|737154.8|28
1621863140000|2021-05-24 13:32:20|738159|737159|738157.9|737157.9|738176.7|737176.7|738137.5|737137.5|26
1621863150000|2021-05-24 13:32:30|738177|737177|738103.5|737103.5|738178.4|737178.4|738103.5|737103.5|26
1621863160000|2021-05-24 13:32:40|738106|737106|738100.7|737100.7|738176.2|737176.2|738076.4|737076.4|27
1621863170000|2021-05-24 13:32:50|738091.1|737091.1|738221|737221|738221|737221|738091.1|737091.1|27
1621863180000|2021-05-24 13:33:00|738222.3|737222.3|738174.3|737174.3|738229.9|737229.9|738160.1|737160.1|29
1621863190000|2021-05-24 13:33:10|738168.8|737168.8|738131.3|737131.3|738188.6|737188.6|738129.6|737129.6|24
1621863200000|2021-05-24 13:33:20|738134.9|737134.9|738069.1|737069.1|738134.9|737134.9|738034.6|737034.6|29
1621863210000|2021-05-24 13:33:30|738062.9|737062.9|738165|737165|738185.3|737185.3|738062.9|737062.9|29
1621863220000|2021-05-24 13:33:40|738144.3|737144.3|738104.6|737104.6|738151.2|737151.2|738077|737077|27
1621863230000|2021-05-24 13:33:50|738109.5|737109.5|738130.7|737130.7|738162.7|737162.7|738084.9|737084.9|29
1621863240000|2021-05-24 13:34:00|738129.4|737129.4|738171.1|737171.1|738172.3|737172.3|738114.6|737114.6|25
1621863250000|2021-05-24 13:34:10|738170.1|737170.1|738199.1|737199.1|738229.5|737229.5|738170.1|737170.1|29
1621863260000|2021-05-24 13:34:20|738199.8|737199.8|738227.5|737227.5|738247.6|737247.6|738180.2|737180.2|28
1621863270000|2021-05-24 13:34:30|738224.1|737224.1|738224.1|737224.1|738229.2|737229.2|738211.3|737211.3|23
1621863280000|2021-05-24 13:34:40|738224|737224|738219.1|737219.1|738247.2|737247.2|738204.9|737204.9|26
1621863290000|2021-05-24 13:34:50|738210.6|737210.6|738156.5|737156.5|738234.9|737234.9|738155|737155|28
1621863300000|2021-05-24 13:35:00|738176.4|737176.4|738206.5|737206.5|738209.8|737209.8|738160.8|737160.8|28
1621863310000|2021-05-24 13:35:10|738197.5|737197.5|738159.9|737159.9|738210|737210|738150.6|737150.6|26
1621863320000|2021-05-24 13:35:20|738160.8|737160.8|738132.2|737132.2|738162.4|737162.4|738118|737118|27
1621863330000|2021-05-24 13:35:30|738126.3|737126.3|738141.7|737141.7|738148.5|737148.5|738118.8|737118.8|29
1621863340000|2021-05-24 13:35:40|738134.3|737134.3|738145.1|737145.1|738149.5|737149.5|738115|737115|27
1621863350000|2021-05-24 13:35:50|738141.6|737141.6|738128.1|737128.1|738154.4|737154.4|738115.7|737115.7|29
1621863360000|2021-05-24 13:36:00|738118.1|737118.1|738054.5|737054.5|738118.1|737118.1|737991.2|736991.2|29
1621863370000|2021-05-24 13:36:10|738054.8|737054.8|738105.7|737105.7|738144.3|737144.3|738054.8|737054.8|27
1621863380000|2021-05-24 13:36:20|738076.6|737076.6|738048.6|737048.6|738076.6|737076.6|738035|737035|28
1621863390000|2021-05-24 13:36:30|738043.9|737043.9|738033.1|737033.1|738066|737066|737990.4|736990.4|26
1621863400000|2021-05-24 13:36:40|738034.2|737034.2|737885.7|736885.7|738034.2|737034.2|737881.9|736881.9|27
1621863410000|2021-05-24 13:36:50|737893.7|736893.7|737823.6|736823.6|738371.3|736893.7|737823.6|736371.1|27
1621863420000|2021-05-24 13:37:00|737821.4|736821.4|737803.1|736803.1|737850.3|736850.3|737803.1|736803.1|29
1621863430000|2021-05-24 13:37:10|737808.8|736808.8|737680.4|736680.4|738231.3|736815.5|737680.4|736231.3|26
1621863440000|2021-05-24 13:37:20|737680.6|736680.6|737793.8|736793.8|737800.5|736800.5|737680.6|736680.6|28
1621863450000|2021-05-24 13:37:30|737796.8|736796.8|737754.8|736754.8|738274|736805|737740.7|736274|26
1621863460000|2021-05-24 13:37:40|737775.1|736775.1|737770.5|736770.5|737782.6|736782.6|737729.9|736729.9|29
1621863470000|2021-05-24 13:37:50|737756.2|736756.2|737821.8|736821.8|737841.2|736841.2|737733|736733|28
1621863480000|2021-05-24 13:38:00|737816.9|736816.9|737675|736675|738285.2|736816.9|737675|736285.2|27
1621863490000|2021-05-24 13:38:10|737678.1|736678.1|737755.6|736755.6|737762.9|736762.9|737675.9|736675.9|27
1621863500000|2021-05-24 13:38:20|737756.3|736756.3|737705.6|736705.6|737820.4|736820.4|737705.6|736705.6|29
1621863510000|2021-05-24 13:38:30|737699.2|736699.2|738155.2|736155.2|738155.2|736699.9|737638|736155.2|28
1621863520000|2021-05-24 13:38:40|737672.1|736672.1|737663.7|736663.7|737684.7|736684.7|737636.8|736636.8|28
1621863530000|2021-05-24 13:38:50|737665.8|736665.8|737677.8|736677.8|738144.9|736677.8|737645|736141.9|26
1621863540000|2021-05-24 13:39:00|737678|736678|738168.8|736168.8|738175.2|736691.3|737651.6|736165.6|28
1621863550000|2021-05-24 13:39:10|738202.2|736202.2|737707.3|736707.3|738206.1|736731|737684.4|736177.7|26
1621863560000|2021-05-24 13:39:20|737699.8|736699.8|737799.1|736799.1|738218.1|736802|737699.8|736209.5|31
1621863570000|2021-05-24 13:39:30|737799.8|736799.8|737801.4|736801.4|738346.2|736837.8|737798.2|736308.2|36
1621863580000|2021-05-24 13:39:40|737802.8|736802.8|738309.2|736309.2|738316.2|736806.6|737769.3|736309.2|33
1621863590000|2021-05-24 13:39:50|738312.1|736312.1|737809.6|736809.6|738321.7|736835.9|737809.6|736308.5|33
1621863600000|2021-05-24 13:40:00|737798|736798|737803.5|736803.5|737803.5|736803.5|737780.5|736780.5|33
1621863610000|2021-05-24 13:40:10|737828.7|736828.7|737854.2|736854.2|737854.2|736854.2|737816.7|736816.7|34
1621863620000|2021-05-24 13:40:20|737844.3|736844.3|737854.1|736854.1|737854.1|736854.1|737838.2|736838.2|26
1621863630000|2021-05-24 13:40:30|737851.9|736851.9|737835.2|736835.2|737852.6|736852.6|737804.6|736804.6|37
1621863640000|2021-05-24 13:40:40|737834.9|736834.9|737941|736941|737947.4|736947.4|737829.9|736829.9|34
1621863650000|2021-05-24 13:40:50|737947.2|736947.2|738037.3|737037.3|738055.8|737055.8|737936.7|736936.7|31
1621863660000|2021-05-24 13:41:00|738036.5|737036.5|738039.8|737039.8|738045.2|737045.2|738003.4|737003.4|37
1621863670000|2021-05-24 13:41:10|738039|737039|737945.2|736945.2|738457.6|737039|737900.4|736438.5|37
1621863680000|2021-05-24 13:41:20|737939.4|736939.4|737985.7|736985.7|738001.2|737001.2|737939.4|736939.4|36
1621863690000|2021-05-24 13:41:30|738001.6|737001.6|737952.7|736952.7|738499|737001.6|737950.2|736478.4|35
1621863700000|2021-05-24 13:41:40|737953.8|736953.8|737934.4|736934.4|737953.8|736953.8|737917.6|736917.6|35
1621863710000|2021-05-24 13:41:50|737934.3|736934.3|737834.8|736834.8|737934.3|736934.3|737834.8|736834.8|35
1621863720000|2021-05-24 13:42:00|737837.1|736837.1|738382.3|736382.3|738384.6|736872.7|737818.4|736325.2|40
1621863730000|2021-05-24 13:42:10|738380.7|736380.7|737899.8|736899.8|738380.7|736903.5|737815.6|736380.7|33
1621863740000|2021-05-24 13:42:20|737900.4|736900.4|737881.8|736881.8|737912.1|736912.1|737862.5|736862.5|31
1621863750000|2021-05-24 13:42:30|737882.5|736882.5|737789.9|736789.9|737885.8|736885.8|737778.2|736778.2|39
1621863760000|2021-05-24 13:42:40|737786|736786|737654.2|736654.2|737795.8|736795.8|737654.2|736654.2|30
1621863770000|2021-05-24 13:42:50|737677.4|736677.4|737659.2|736659.2|738177.8|736696.4|737656.1|736177.8|40
1621863780000|2021-05-24 13:43:00|737653.8|736653.8|737813|736813|738289.1|736832.4|737653.8|736271.5|37
1621863790000|2021-05-24 13:43:10|737814|736814|737821.7|736821.7|737848.5|736848.5|737792.7|736792.7|38
1621863800000|2021-05-24 13:43:20|737831.6|736831.6|737871.8|736871.8|737888.5|736888.5|737831.6|736831.6|36
1621863810000|2021-05-24 13:43:30|737871.4|736871.4|737875.5|736875.5|737875.5|736875.5|737802.9|736802.9|37
1621863820000|2021-05-24 13:43:40|737864.9|736864.9|737952.3|736952.3|737963.7|736963.7|737862.2|736862.2|35
1621863830000|2021-05-24 13:43:50|737952.9|736952.9|737928.4|736928.4|737963.4|736963.4|737907.2|736907.2|32
1621863840000|2021-05-24 13:44:00|737926.1|736926.1|737849.2|736849.2|738347.7|736927.4|737847.1|736347.7|38
1621863850000|2021-05-24 13:44:10|737902.4|736902.4|737919.9|736919.9|737929.5|736929.5|737902.4|736902.4|33
1621863860000|2021-05-24 13:44:20|737920|736920|737930.6|736930.6|737930.7|736930.7|737908|736908|26
1621863870000|2021-05-24 13:44:30|737932.9|736932.9|737927|736927|738416.5|736932.9|737912.5|736414.8|32
1621863880000|2021-05-24 13:44:40|737927.1|736927.1|738073.8|737073.8|738074.6|737074.6|737923|736923|37
1621863890000|2021-05-24 13:44:50|738069.7|737069.7|738116|737116|738584|737116.6|738057.3|736584|34
1621863900000|2021-05-24 13:45:00|738117.3|737117.3|738084.6|737084.6|738572.6|737117.3|738055.6|736548.6|37
1621863910000|2021-05-24 13:45:10|738076.7|737076.7|738068.1|737068.1|738564.7|737076.7|738020.4|736516.6|32
1621863920000|2021-05-24 13:45:20|738062.8|737062.8|738086.4|737086.4|738086.7|737086.7|738055.2|737055.2|31
1621863930000|2021-05-24 13:45:30|738609.5|736609.5|738137|737137|738609.5|737179.5|738109.8|736609.5|29
1621863940000|2021-05-24 13:45:40|738127.8|737127.8|738117.9|737117.9|738620|737132.6|738108.1|736600.5|31
1621863950000|2021-05-24 13:45:50|738113.5|737113.5|738117.7|737117.7|738607.2|737132.3|738113|736607.2|35
1621863960000|2021-05-24 13:46:00|738118.5|737118.5|738110.3|737110.3|738618|737119|738092.9|736588.1|36
1621863970000|2021-05-24 13:46:10|738116|737116|738130.9|737130.9|738144.9|737144.9|738086.8|737086.8|35
1621863980000|2021-05-24 13:46:20|738125.2|737125.2|738153.3|737153.3|738642.5|737153.3|738115.5|736612.9|34
1621863990000|2021-05-24 13:46:30|738154.8|737154.8|738171.5|737171.5|738174.5|737174.5|738138.6|737138.6|36
1621864000000|2021-05-24 13:46:40|738172.8|737172.8|738134.9|737134.9|738172.8|737172.8|738065.6|737065.6|30
1621864010000|2021-05-24 13:46:50|738131.6|737131.6|738579.3|736579.3|738589.6|737133.8|738034.2|736529.8|38
1621864020000|2021-05-24 13:47:00|738582.2|736582.2|738061|737061|738609.6|737129.8|738059.5|736565.2|35
1621864030000|2021-05-24 13:47:10|738059.3|737059.3|738037.3|737037.3|738542.9|737060.6|738028.5|736542.9|38
1621864040000|2021-05-24 13:47:20|738035.4|737035.4|738112.1|737112.1|738144|737144|738033.9|737033.9|37
1621864050000|2021-05-24 13:47:30|738109.8|737109.8|738138.7|737138.7|738623|737165.5|738086.7|736610.5|35
1621864060000|2021-05-24 13:47:40|738139.7|737139.7|738044|737044|738601.1|737139.7|738044|736546.8|37
1621864070000|2021-05-24 13:47:50|738069.4|737069.4|738554.9|736554.9|738556.1|737072.9|738037|736546|35
1621864080000|2021-05-24 13:48:00|738553.9|736553.9|738003|737003|738553.9|737045.8|737977.8|736553.9|36
1621864090000|2021-05-24 13:48:10|738006.6|737006.6|738477.3|736477.3|738528.2|737025.4|737947.6|736477.3|37
1621864100000|2021-05-24 13:48:20|738479.3|736479.3|738457.2|736457.2|738488.1|736972|737943.8|736450.5|32
1621864110000|2021-05-24 13:48:30|738453.1|736453.1|738532.8|736532.8|738532.8|736993.4|737962.6|736453.1|32
1621864120000|2021-05-24 13:48:40|738012.8|737012.8|737936.3|736936.3|738513.7|737012.8|737929.1|736461.3|38
1621864130000|2021-05-24 13:48:50|737935.5|736935.5|738414.5|736414.5|738438.7|736975.2|737904.4|736406.4|37
1621864140000|2021-05-24 13:49:00|738401.8|736401.8|737861.5|736861.5|738410.6|736897.3|737831.3|736359.3|35
1621864150000|2021-05-24 13:49:10|737864|736864|737885.7|736885.7|738381.9|736885.9|737843.2|736371.8|33
1621864160000|2021-05-24 13:49:20|737885.4|736885.4|738367.6|736367.6|738367.6|736893.9|737848.5|736363.3|37
1621864170000|2021-05-24 13:49:30|738369.2|736369.2|737867.5|736867.5|738373.5|736878.8|737843.3|736338.7|34
1621864180000|2021-05-24 13:49:40|737869.5|736869.5|738317.5|736317.5|738317.5|736871.6|737813.8|736317.5|31
1621864190000|2021-05-24 13:49:50|737820.7|736820.7|737789.5|736789.5|738333.2|736829|737789.5|736328.5|25
1621864200000|2021-05-24 13:50:00|737796.5|736796.5|737765.9|736765.9|737798.4|736798.4|737751|736751|25
1621864210000|2021-05-24 13:50:10|737765.6|736765.6|737770.5|736770.5|737771.6|736771.6|737754.6|736754.6|27
1621864220000|2021-05-24 13:50:20|737770|736770|737750.6|736750.6|737770|736770|737746.1|736746.1|31
1621864230000|2021-05-24 13:50:30|737740|736740|737747.6|736747.6|737759.1|736759.1|737731.5|736731.5|29
1621864240000|2021-05-24 13:50:40|737747.9|736747.9|737785.4|736785.4|737809.1|736809.1|737747.1|736747.1|28
1621864250000|2021-05-24 13:50:50|737784.8|736784.8|737774.5|736774.5|737789.5|736789.5|737769.2|736769.2|35
1621864260000|2021-05-24 13:51:00|737778.2|736778.2|737783.6|736783.6|737812.7|736812.7|737774.7|736774.7|36
1621864270000|2021-05-24 13:51:10|737778.7|736778.7|737752.1|736752.1|737786.4|736786.4|737738.9|736738.9|40
1621864280000|2021-05-24 13:51:20|737749.7|736749.7|737773|736773|737797.2|736797.2|737748.9|736748.9|33
1621864290000|2021-05-24 13:51:30|737782.3|736782.3|737697.6|736697.6|737784.7|736784.7|737665.5|736665.5|40
1621864300000|2021-05-24 13:51:40|737695.2|736695.2|737698.4|736698.4|737706.8|736706.8|737658.3|736658.3|33
1621864310000|2021-05-24 13:51:50|737706.2|736706.2|737745.1|736745.1|737753.5|736753.5|737660.7|736660.7|33
1621864320000|2021-05-24 13:52:00|737740.2|736740.2|737726.4|736726.4|737743.7|736743.7|737659.6|736659.6|37
1621864330000|2021-05-24 13:52:10|737720.9|736720.9|737697.9|736697.9|737720.9|736720.9|737679.2|736679.2|34
1621864340000|2021-05-24 13:52:20|737689.8|736689.8|737717.8|736717.8|737755.4|736755.4|737681.6|736681.6|35
1621864350000|2021-05-24 13:52:30|737702.1|736702.1|737713.9|736713.9|737779.2|736779.2|737683.7|736683.7|33
1621864360000|2021-05-24 13:52:40|737716.2|736716.2|737804.7|736804.7|737870.6|736870.6|737714.9|736714.9|35
1621864370000|2021-05-24 13:52:50|737801.3|736801.3|737826|736826|737887.3|736887.3|737794.6|736794.6|35
1621864380000|2021-05-24 13:53:00|737835.8|736835.8|737826.3|736826.3|737845.2|736845.2|737788.1|736788.1|38
1621864390000|2021-05-24 13:53:10|737822.1|736822.1|737860.3|736860.3|737876.2|736876.2|737773.9|736773.9|36
1621864400000|2021-05-24 13:53:20|737859.7|736859.7|737910.8|736910.8|737910.8|736910.8|737859|736859|29
1621864410000|2021-05-24 13:53:30|737898.8|736898.8|737874.3|736874.3|737934.6|736934.6|737870.8|736870.8|29
1621864420000|2021-05-24 13:53:40|737882.6|736882.6|737908.1|736908.1|737926.8|736926.8|737882.6|736882.6|30
1621864430000|2021-05-24 13:53:50|737910.3|736910.3|737887.8|736887.8|738381.6|736933.5|737874.9|736377.3|31
1621864440000|2021-05-24 13:54:00|737882.4|736882.4|737819.4|736819.4|737882.4|736882.4|737755.2|736755.2|40
1621864450000|2021-05-24 13:54:10|737818.5|736818.5|737813.1|736813.1|737845.3|736845.3|737812.8|736812.8|35
1621864460000|2021-05-24 13:54:20|737817.8|736817.8|737781|736781|737825.8|736825.8|737773.4|736773.4|29
1621864470000|2021-05-24 13:54:30|737776.7|736776.7|737777.9|736777.9|737784.6|736784.6|737747.6|736747.6|27
1621864480000|2021-05-24 13:54:40|737773.7|736773.7|737755.2|736755.2|737773.7|736773.7|737705.5|736705.5|29
1621864490000|2021-05-24 13:54:50|737751.4|736751.4|737730.9|736730.9|737751.4|736751.4|737705.3|736705.3|33
1621864500000|2021-05-24 13:55:00|737729.1|736729.1|737683.6|736683.6|737764.4|736764.4|737678.1|736678.1|34
1621864510000|2021-05-24 13:55:10|737676.7|736676.7|737688.5|736688.5|737696.4|736696.4|737666.8|736666.8|27
1621864520000|2021-05-24 13:55:20|737687.3|736687.3|737784.4|736784.4|737785.1|736785.1|737666.1|736666.1|38
1621864530000|2021-05-24 13:55:30|737783|736783|737782.3|736782.3|737803.2|736803.2|737782.3|736782.3|38
1621864540000|2021-05-24 13:55:40|737789.4|736789.4|737757.7|736757.7|737789.4|736789.4|737747.9|736747.9|28
1621864550000|2021-05-24 13:55:50|737753.7|736753.7|737773.1|736773.1|737773.1|736773.1|737739.5|736739.5|26
1621864560000|2021-05-24 13:56:00|737770.2|736770.2|737686.5|736686.5|737770.2|736770.2|737672.3|736672.3|34
1621864570000|2021-05-24 13:56:10|737682.2|736682.2|737669.8|736669.8|737691.1|736691.1|737663|736663|31
1621864580000|2021-05-24 13:56:20|737668.1|736668.1|737665.2|736665.2|737672.8|736672.8|737642.4|736642.4|33
1621864590000|2021-05-24 13:56:30|737667.3|736667.3|737631|736631|737672.1|736672.1|737630.8|736630.8|30
1621864600000|2021-05-24 13:56:40|737635.2|736635.2|737539.8|736539.8|737635.2|736635.2|737526.2|736526.2|33
1621864610000|2021-05-24 13:56:50|737537.3|736537.3|737506.5|736506.5|737537.3|736537.3|737504.4|736504.4|31
1621864620000|2021-05-24 13:57:00|737512.2|736512.2|737527|736527|737543.2|736543.2|737512.2|736512.2|29
1621864630000|2021-05-24 13:57:10|737529|736529|737499.3|736499.3|737544.8|736544.8|737490.2|736490.2|24
1621864640000|2021-05-24 13:57:20|737502.7|736502.7|737601|736601|737601|736601|737494.7|736494.7|24
1621864650000|2021-05-24 13:57:30|737587.3|736587.3|737591|736591|737598.8|736598.8|737541.1|736541.1|30
1621864660000|2021-05-24 13:57:40|737597.5|736597.5|737554.5|736554.5|737597.5|736597.5|737544.2|736544.2|30
1621864670000|2021-05-24 13:57:50|737552.2|736552.2|737548.4|736548.4|737553.3|736553.3|737534.7|736534.7|27
1621864680000|2021-05-24 13:58:00|737551.3|736551.3|737547.4|736547.4|737556.5|736556.5|737519.1|736519.1|33
1621864690000|2021-05-24 13:58:10|737545.9|736545.9|737532.6|736532.6|737545.9|736545.9|737498.1|736498.1|33
1621864700000|2021-05-24 13:58:20|737529.1|736529.1|737487.2|736487.2|737529.1|736529.1|737418|736418|35
1621864710000|2021-05-24 13:58:30|737473.6|736473.6|737405.3|736405.3|737473.8|736473.8|737404.3|736404.3|38
1621864720000|2021-05-24 13:58:40|737406.6|736406.6|737490.6|736490.6|737492.3|736492.3|737406|736406|37
1621864730000|2021-05-24 13:58:50|737483.8|736483.8|737460.1|736460.1|737491.2|736491.2|737440.6|736440.6|39
1621864740000|2021-05-24 13:59:00|737458.1|736458.1|737515.5|736515.5|737516.5|736516.5|737448.5|736448.5|36
1621864750000|2021-05-24 13:59:10|737507.6|736507.6|737543.2|736543.2|737543.2|736543.2|737502.2|736502.2|34
1621864760000|2021-05-24 13:59:20|737535.5|736535.5|737541.8|736541.8|737541.8|736541.8|737534.3|736534.3|22
1621864770000|2021-05-24 13:59:30|737540.3|736540.3|737533.4|736533.4|737543.2|736543.2|737531.3|736531.3|22
1621864780000|2021-05-24 13:59:40|737532|736532|737538.2|736538.2|737541.7|736541.7|737531.7|736531.7|15
1621864790000|2021-05-24 13:59:50|737538.4|736538.4|737470.2|736470.2|737539.6|736539.6|737470.2|736470.2|27
1621864800000|2021-05-24 14:00:00|737450.6|736450.6|737312.1|736312.1|737450.6|736450.6|737249.2|736249.2|39
1621864810000|2021-05-24 14:00:10|737319|736319|737367|736367|737836.3|736368.7|737303.3|735836.3|38
1621864820000|2021-05-24 14:00:20|737358.5|736358.5|737357.7|736357.7|737358.5|736358.5|737327.5|736327.5|27
1621864830000|2021-05-24 14:00:30|737321|736321|737315.7|736315.7|737374.8|736374.8|737293.6|736293.6|28
1621864840000|2021-05-24 14:00:40|737326.8|736326.8|737322|736322|737336.1|736336.1|737307.1|736307.1|24
1621864850000|2021-05-24 14:00:50|737315|736315|737226.5|736226.5|737324|736324|737226.5|736226.5|34
1621864860000|2021-05-24 14:01:00|737219|736219|737303.5|736303.5|737725.7|736321.6|737184.4|735725.7|34
1621864870000|2021-05-24 14:01:10|737312.5|736312.5|737324|736324|737331|736331|737258.6|736258.6|36
1621864880000|2021-05-24 14:01:20|737314.6|736314.6|737375.4|736375.4|737388|736388|737307.4|736307.4|33
1621864890000|2021-05-24 14:01:30|737388.8|736388.8|737418.4|736418.4|737431.2|736431.2|737369.3|736369.3|34
1621864900000|2021-05-24 14:01:40|737409.8|736409.8|737398.3|736398.3|737414.4|736414.4|737358.1|736358.1|35
1621864910000|2021-05-24 14:01:50|737360.3|736360.3|737427.8|736427.8|737897.6|736471|737335.3|735897.6|34
1621864920000|2021-05-24 14:02:00|737414|736414|737436.9|736436.9|737940|736454.2|737400.9|735917.3|39
1621864930000|2021-05-24 14:02:10|737447|736447|737492.3|736492.3|737956.5|736492.3|737415.2|735956.5|37
1621864940000|2021-05-24 14:02:20|737495.9|736495.9|737443.5|736443.5|737954.8|736495.9|737424.5|735941.6|38
1621864950000|2021-05-24 14:02:30|737445.9|736445.9|737458|736458|737932.7|736467|737420.2|735926.8|37
1621864960000|2021-05-24 14:02:40|737457|736457|737428.3|736428.3|737923.1|736462.4|737410.2|735906.8|36
1621864970000|2021-05-24 14:02:50|737427.3|736427.3|737465.5|736465.5|737467.3|736467.3|737427.3|736427.3|23
1621864980000|2021-05-24 14:03:00|737469.8|736469.8|737501.1|736501.1|737523.1|736523.1|737459.3|736459.3|31
1621864990000|2021-05-24 14:03:10|737496.7|736496.7|737506.9|736506.9|738014.4|736518.3|737477.2|735981|34
1621865000000|2021-05-24 14:03:20|737510.4|736510.4|737461|736461|737524|736524|737452.6|736452.6|36
1621865010000|2021-05-24 14:03:30|737460.3|736460.3|737496.3|736496.3|737524.1|736524.1|737453.3|736453.3|37
1621865020000|2021-05-24 14:03:40|737485.6|736485.6|737528.5|736528.5|737529.6|736529.6|737485.6|736485.6|28
1621865030000|2021-05-24 14:03:50|737519.2|736519.2|737444.5|736444.5|737519.3|736519.3|737435.5|736435.5|23
1621865040000|2021-05-24 14:04:00|737443.7|736443.7|737794|735794|737794|736444.2|737262.2|735794|33
1621865050000|2021-05-24 14:04:10|737281.1|736281.1|737339.2|736339.2|737817.3|736352.3|737271.1|735793.6|34
1621865060000|2021-05-24 14:04:20|737337.5|736337.5|737359.9|736359.9|737371.6|736371.6|737328.5|736328.5|34
1621865070000|2021-05-24 14:04:30|737360.1|736360.1|737366.6|736366.6|737370.8|736370.8|737351.6|736351.6|26
1621865080000|2021-05-24 14:04:40|737366.9|736366.9|737397.5|736397.5|737397.5|736397.5|737364.8|736364.8|22
1621865090000|2021-05-24 14:04:50|737396.5|736396.5|737391.7|736391.7|737407.8|736407.8|737391.1|736391.1|27
1621865100000|2021-05-24 14:05:00|737391.2|736391.2|737354.1|736354.1|737391.2|736391.2|737347|736347|31
1621865110000|2021-05-24 14:05:10|737354.5|736354.5|737363|736363|737364.1|736364.1|737344|736344|23
1621865120000|2021-05-24 14:05:20|737362.1|736362.1|737357.1|736357.1|737363.5|736363.5|737356.7|736356.7|25
1621865130000|2021-05-24 14:05:30|737357.4|736357.4|737378.1|736378.1|737379.5|736379.5|737350.3|736350.3|22
1621865140000|2021-05-24 14:05:40|737378.3|736378.3|737505.9|736505.9|737526.4|736526.4|737378.3|736378.3|28
1621865150000|2021-05-24 14:05:50|737507.3|736507.3|737515.4|736515.4|737516.3|736516.3|737494.4|736494.4|24
1621865160000|2021-05-24 14:06:00|737514.8|736514.8|737489.9|736489.9|737515.4|736515.4|737489.4|736489.4|29
1621865170000|2021-05-24 14:06:10|737494.6|736494.6|737510.8|736510.8|737514.4|736514.4|737494.6|736494.6|27
1621865180000|2021-05-24 14:06:20|737511.6|736511.6|737508.6|736508.6|737526.1|736526.1|737503.8|736503.8|33
1621865190000|2021-05-24 14:06:30|737510.1|736510.1|737491.6|736491.6|737517.5|736517.5|737488.9|736488.9|22
1621865200000|2021-05-24 14:06:40|737490.1|736490.1|737502.5|736502.5|737504.9|736504.9|737468.6|736468.6|27
1621865210000|2021-05-24 14:06:50|737503.9|736503.9|737517.3|736517.3|737525.6|736525.6|737476.8|736476.8|17
1621865220000|2021-05-24 14:07:00|737519.2|736519.2|737501|736501|737522.3|736522.3|737457.5|736457.5|27
1621865230000|2021-05-24 14:07:10|737500.5|736500.5|737470.7|736470.7|737500.5|736500.5|737427.8|736427.8|27
1621865240000|2021-05-24 14:07:20|737471|736471|737409.8|736409.8|737472.2|736472.2|737388.9|736388.9|31
1621865250000|2021-05-24 14:07:30|737412.5|736412.5|737411.3|736411.3|737891.5|736434.7|737390.3|735891.5|34
1621865260000|2021-05-24 14:07:40|737409.7|736409.7|737409.5|736409.5|737425|736425|737405.8|736405.8|28
1621865270000|2021-05-24 14:07:50|737397.8|736397.8|737383.1|736383.1|737417.4|736417.4|737380.6|736380.6|35
1621865280000|2021-05-24 14:08:00|737382.2|736382.2|737239.4|736239.4|737382.2|736382.2|737237|736237|35
1621865290000|2021-05-24 14:08:10|737239|736239|737174.1|736174.1|737258.5|736258.5|737169.2|736169.2|33
1621865300000|2021-05-24 14:08:20|737173.1|736173.1|737169.7|736169.7|737255.7|736255.7|737160.3|736160.3|33
1621865310000|2021-05-24 14:08:30|737171.1|736171.1|737223|736223|737225.2|736225.2|737166.6|736166.6|28
1621865320000|2021-05-24 14:08:40|737218.9|736218.9|737190|736190|737222.3|736222.3|737169.4|736169.4|32
1621865330000|2021-05-24 14:08:50|737186.3|736186.3|737164.6|736164.6|737205.6|736205.6|737155|736155|36
1621865340000|2021-05-24 14:09:00|737169|736169|737109.3|736109.3|737169|736169|737107.8|736107.8|32
1621865350000|2021-05-24 14:09:10|737111|736111|737077.9|736077.9|737112.2|736112.2|737035.1|736035.1|34
1621865360000|2021-05-24 14:09:20|737078.7|736078.7|737036.5|736036.5|737078.7|736078.7|737030.8|736030.8|26
1621865370000|2021-05-24 14:09:30|737038.3|736038.3|736958.4|735958.4|737038.3|736038.3|736904.6|735904.6|25
1621865380000|2021-05-24 14:09:40|736957.3|735957.3|736967.2|735967.2|736976.6|735976.6|736955.4|735955.4|33
1621865390000|2021-05-24 14:09:50|736968.6|735968.6|736956.6|735956.6|737013.6|736013.6|736951.6|735951.6|30
1621865400000|2021-05-24 14:10:00|736957.1|735957.1|736903.6|735903.6|736957.1|735957.1|736903.6|735903.6|40
1621865410000|2021-05-24 14:10:10|736888.1|735888.1|736877.7|735877.7|737388.5|735908|736853.4|735387.4|39
1621865420000|2021-05-24 14:10:20|736880.5|735880.5|736841|735841|737376.7|735918.7|736835.1|735376.7|38
1621865430000|2021-05-24 14:10:30|736832|735832|737335.3|735335.3|737347.7|735867.6|736790|735335.3|36
1621865440000|2021-05-24 14:10:40|737341.9|735341.9|736836.7|735836.7|737343.1|735888.6|736824.4|735327.9|31
1621865450000|2021-05-24 14:10:50|736838.2|735838.2|736835.8|735835.8|736904.8|735904.8|736826.8|735826.8|37
1621865460000|2021-05-24 14:11:00|736835.6|735835.6|736822.3|735822.3|736849.2|735849.2|736819.6|735819.6|27
1621865470000|2021-05-24 14:11:10|736823.2|735823.2|736847.7|735847.7|736848.8|735848.8|736823.2|735823.2|30
1621865480000|2021-05-24 14:11:20|736843.6|735843.6|736960.8|735960.8|736974.9|735974.9|736843.6|735843.6|24
1621865490000|2021-05-24 14:11:30|736966.9|735966.9|736955.6|735955.6|736966.9|735966.9|736954.7|735954.7|28
1621865500000|2021-05-24 14:11:40|736952.6|735952.6|736963.1|735963.1|736966.4|735966.4|736926|735926|28
1621865510000|2021-05-24 14:11:50|736963|735963|736980.1|735980.1|736986.1|735986.1|736963|735963|33
1621865520000|2021-05-24 14:12:00|736979.4|735979.4|736990.4|735990.4|736990.4|735990.4|736975.9|735975.9|25
1621865530000|2021-05-24 14:12:10|736991.3|735991.3|737015|736015|737016.9|736016.9|736975.9|735975.9|28
1621865540000|2021-05-24 14:12:20|737012.7|736012.7|736967.4|735967.4|737018.9|736018.9|736967.4|735967.4|30
1621865550000|2021-05-24 14:12:30|736956.6|735956.6|736917.6|735917.6|736959.5|735959.5|736904.3|735904.3|34
1621865560000|2021-05-24 14:12:40|736917.1|735917.1|736922.5|735922.5|736923.8|735923.8|736901.7|735901.7|26
1621865570000|2021-05-24 14:12:50|736925.9|735925.9|736901.5|735901.5|736928.6|735928.6|736901.2|735901.2|30
1621865580000|2021-05-24 14:13:00|736900.4|735900.4|736910.6|735910.6|736911.9|735911.9|736880.4|735880.4|29
1621865590000|2021-05-24 14:13:10|736910.7|735910.7|736920.8|735920.8|736956.5|735956.5|736909.7|735909.7|27
1621865600000|2021-05-24 14:13:20|736922.4|735922.4|736920.5|735920.5|736925.8|735925.8|736915.2|735915.2|27
1621865610000|2021-05-24 14:13:30|736910|735910|736913.7|735913.7|736922.9|735922.9|736903.7|735903.7|21
1621865620000|2021-05-24 14:13:40|736913.6|735913.6|736945|735945|736956.9|735956.9|736913.6|735913.6|33
1621865630000|2021-05-24 14:13:50|736940.2|735940.2|736952.7|735952.7|736956.5|735956.5|736940.2|735940.2|21
1621865640000|2021-05-24 14:14:00|736947.8|735947.8|737069.2|736069.2|737087.3|736087.3|736945.2|735945.2|35
1621865650000|2021-05-24 14:14:10|737068.1|736068.1|737062.7|736062.7|737070.1|736070.1|737061.2|736061.2|27
1621865660000|2021-05-24 14:14:20|737063.4|736063.4|737065.8|736065.8|737069.7|736069.7|737060.4|736060.4|20
1621865670000|2021-05-24 14:14:30|737066.9|736066.9|737109.5|736109.5|737109.5|736109.5|737061.4|736061.4|28
1621865680000|2021-05-24 14:14:40|737109.3|736109.3|737134.2|736134.2|737140.4|736140.4|737109.3|736109.3|29
1621865690000|2021-05-24 14:14:50|737134|736134|737077.2|736077.2|737134.7|736134.7|737070|736070|22
1621865700000|2021-05-24 14:15:00|737072|736072|736919|735919|737072|736072|736918.7|735918.7|28
1621865710000|2021-05-24 14:15:10|736928.8|735928.8|736899.4|735899.4|736928.8|735928.8|736878.2|735878.2|37
1621865720000|2021-05-24 14:15:20|736904.7|735904.7|736808.9|735808.9|736919.7|735919.7|736800.3|735800.3|38
1621865730000|2021-05-24 14:15:30|736814.8|735814.8|736769.2|735769.2|736825.9|735825.9|736769.2|735769.2|36
1621865740000|2021-05-24 14:15:40|736765.6|735765.6|736766|735766|736769.8|735769.8|736762.6|735762.6|25
1621865750000|2021-05-24 14:15:50|736763.8|735763.8|736736.6|735736.6|736766.4|735766.4|736730.1|735730.1|35
1621865760000|2021-05-24 14:16:00|736736.9|735736.9|736539.3|735539.3|736749|735749|736531.2|735531.2|35
1621865770000|2021-05-24 14:16:10|736539|735539|736536.8|735536.8|736561.3|735561.3|736522.2|735522.2|32
1621865780000|2021-05-24 14:16:20|736527.6|735527.6|736571|735571|736571|735571|736526.5|735526.5|33
1621865790000|2021-05-24 14:16:30|736570.5|735570.5|736589.7|735589.7|736640.6|735640.6|736569.4|735569.4|31
1621865800000|2021-05-24 14:16:40|736586.7|735586.7|736700.3|735700.3|736700.3|735700.3|736585.4|735585.4|38
1621865810000|2021-05-24 14:16:50|736701.4|735701.4|736676.8|735676.8|736716.7|735716.7|736676.8|735676.8|34
1621865820000|2021-05-24 14:17:00|736677.3|735677.3|736672.9|735672.9|736705.9|735705.9|736672.9|735672.9|31
1621865830000|2021-05-24 14:17:10|736675.4|735675.4|736636.8|735636.8|736681.6|735681.6|736636.8|735636.8|26
1621865840000|2021-05-24 14:17:20|736627.5|735627.5|736580.7|735580.7|736627.5|735627.5|736571.3|735571.3|32
1621865850000|2021-05-24 14:17:30|736581.5|735581.5|736660.2|735660.2|737159|735664.6|736579.8|735158.5|38
1621865860000|2021-05-24 14:17:40|736659.3|735659.3|736673|735673|736688.1|735688.1|736655.5|735655.5|29
1621865870000|2021-05-24 14:17:50|736673.2|735673.2|736650.1|735650.1|736699.2|735699.2|736646.3|735646.3|34
1621865880000|2021-05-24 14:18:00|736652|735652|736636.3|735636.3|736663.3|735663.3|736626.5|735626.5|35
1621865890000|2021-05-24 14:18:10|736636.8|735636.8|736642.2|735642.2|737157.4|735656.1|736636.8|735148|29
1621865900000|2021-05-24 14:18:20|736643.7|735643.7|736617|735617|736643.7|735643.7|736605.1|735605.1|33
1621865910000|2021-05-24 14:18:30|736621|735621|736622.9|735622.9|737152.2|735653.9|736607.1|735145.9|36
1621865920000|2021-05-24 14:18:40|736623.5|735623.5|736645.1|735645.1|736652.4|735652.4|736621.6|735621.6|37
1621865930000|2021-05-24 14:18:50|736640.7|735640.7|736637.3|735637.3|736648.7|735648.7|736630.3|735630.3|33
1621865940000|2021-05-24 14:19:00|736637.6|735637.6|736618.8|735618.8|736660.6|735660.6|736608.7|735608.7|35
1621865950000|2021-05-24 14:19:10|737106.4|735106.4|736650.2|735650.2|737106.4|735650.2|736602.7|735106.4|34
1621865960000|2021-05-24 14:19:20|736658.9|735658.9|736655|735655|736660|735660|736652.3|735652.3|23
1621865970000|2021-05-24 14:19:30|736654.4|735654.4|737155.8|735155.8|737155.8|735654.6|736640.5|735147.9|29
1621865980000|2021-05-24 14:19:40|737153.7|735153.7|736653.6|735653.6|737153.7|735657.2|736646|735151.1|32
1621865990000|2021-05-24 14:19:50|736653.8|735653.8|736654.4|735654.4|736673.5|735673.5|736653.8|735653.8|28
1621866000000|2021-05-24 14:20:00|736653.7|735653.7|736307.5|735307.5|736653.7|735653.7|736307.5|735307.5|37
1621866010000|2021-05-24 14:20:10|736301.3|735301.3|736314|735314|736315.1|735315.1|736299.1|735299.1|30
1621866020000|2021-05-24 14:20:20|736349.1|735349.1|736509.9|735509.9|736908.8|735521.8|736349.1|734903.5|33
1621866030000|2021-05-24 14:20:30|736508.9|735508.9|737051.6|735051.6|737052.9|735521.5|736508.5|735041.8|28
1621866040000|2021-05-24 14:20:40|737054|735054|736659.5|735659.5|737136|735660|736547.4|735054|32
1621866050000|2021-05-24 14:20:50|736659.6|735659.6|736723.5|735723.5|736725.2|735725.2|736655.4|735655.4|22
1621866060000|2021-05-24 14:21:00|736724.1|735724.1|736581.6|735581.6|737112.2|735724.3|736578.3|735112.2|33
1621866070000|2021-05-24 14:21:10|736547.8|735547.8|736456.9|735456.9|736957|735547.8|736453.8|734951|27
1621866080000|2021-05-24 14:21:20|736480.7|735480.7|736969.9|734969.9|736970|735506|736462.3|734953.4|33
1621866090000|2021-05-24 14:21:30|736508.1|735508.1|736545.4|735545.4|737025|735545.4|736493.5|735025|32
1621866100000|2021-05-24 14:21:40|736539.8|735539.8|736592.7|735592.7|736600.9|735600.9|736539.8|735539.8|33
1621866110000|2021-05-24 14:21:50|736564.7|735564.7|736518.3|735518.3|736564.7|735564.7|736511.6|735511.6|32
1621866120000|2021-05-24 14:22:00|736521.6|735521.6|736548.7|735548.7|736548.7|735548.7|736491.7|735491.7|30
1621866130000|2021-05-24 14:22:10|736550|735550|736550.7|735550.7|736555.4|735555.4|736547|735547|26
1621866140000|2021-05-24 14:22:20|736550.8|735550.8|736551.7|735551.7|736553.2|735553.2|736540.5|735540.5|30
1621866150000|2021-05-24 14:22:30|736549.5|735549.5|736550|735550|736554|735554|736540.8|735540.8|27
1621866160000|2021-05-24 14:22:40|736550.2|735550.2|736565.2|735565.2|736567.3|735567.3|736549.6|735549.6|29
1621866170000|2021-05-24 14:22:50|736558.8|735558.8|736553.2|735553.2|736558.8|735558.8|736544.5|735544.5|23
1621866180000|2021-05-24 14:23:00|736549.8|735549.8|736551.5|735551.5|736552.7|735552.7|736546.4|735546.4|23
1621866190000|2021-05-24 14:23:10|736552.5|735552.5|736546.3|735546.3|736556.6|735556.6|736540.2|735540.2|27
1621866200000|2021-05-24 14:23:20|736545.2|735545.2|736574.4|735574.4|736574.4|735574.4|736543.6|735543.6|25
1621866210000|2021-05-24 14:23:30|736576.8|735576.8|736567.3|735567.3|736604.4|735604.4|736555.9|735555.9|33
1621866220000|2021-05-24 14:23:40|736565.2|735565.2|736589.6|735589.6|736591.4|735591.4|736561.2|735561.2|28
1621866230000|2021-05-24 14:23:50|736586.4|735586.4|736572.4|735572.4|736591.8|735591.8|736566.2|735566.2|27
1621866240000|2021-05-24 14:24:00|736561.1|735561.1|736529.4|735529.4|736563.9|735563.9|736502.4|735502.4|36
1621866250000|2021-05-24 14:24:10|736531|735531|736539.2|735539.2|736549.4|735549.4|736529.6|735529.6|29
1621866260000|2021-05-24 14:24:20|736542.4|735542.4|736581.5|735581.5|736581.5|735581.5|736542.1|735542.1|26
1621866270000|2021-05-24 14:24:30|736577.1|735577.1|736573|735573|736585.9|735585.9|736566.6|735566.6|26
1621866280000|2021-05-24 14:24:40|736561.6|735561.6|736566.4|735566.4|736568.6|735568.6|736554.1|735554.1|25
1621866290000|2021-05-24 14:24:50|736564.6|735564.6|736559.8|735559.8|736564.6|735564.6|736552.7|735552.7|26
1621866300000|2021-05-24 14:25:00|736560|735560|736439.5|735439.5|736560|735560|736414.2|735414.2|33
1621866310000|2021-05-24 14:25:10|736438.7|735438.7|736361.2|735361.2|736441.2|735441.2|736306.8|735306.8|34
1621866320000|2021-05-24 14:25:20|736350.8|735350.8|736346.8|735346.8|736375.7|735375.7|736328|735328|34
1621866330000|2021-05-24 14:25:30|736356.2|735356.2|736309.1|735309.1|736476.7|735476.7|736309.1|735309.1|37
1621866340000|2021-05-24 14:25:40|736306|735306|736317.9|735317.9|736332.8|735332.8|736306|735306|30
1621866350000|2021-05-24 14:25:50|736324.9|735324.9|736182.1|735182.1|736379.7|735379.7|736179|735179|31
1621866360000|2021-05-24 14:26:00|736180.8|735180.8|736206.7|735206.7|736207|735207|736091.6|735091.6|39
1621866370000|2021-05-24 14:26:10|736205.3|735205.3|736340.2|735340.2|736388.1|735388.1|736205.3|735205.3|33
1621866380000|2021-05-24 14:26:20|736345.5|735345.5|736731.5|734731.5|736731.5|735382.9|736185.6|734727.4|31
1621866390000|2021-05-24 14:26:30|736217.8|735217.8|736236.2|735236.2|736236.2|735236.2|736217.8|735217.8|18
1621866400000|2021-05-24 14:26:40|736230.5|735230.5|736201.5|735201.5|736286|735286|736186.5|735186.5|21
1621866410000|2021-05-24 14:26:50|736206.1|735206.1|736131.5|735131.5|736211.5|735211.5|736111.2|735111.2|32
1621866420000|2021-05-24 14:27:00|736133.4|735133.4|736119|735119|736133.4|735133.4|736097.9|735097.9|30
1621866430000|2021-05-24 14:27:10|736118.4|735118.4|736586.8|734586.8|736601.4|735122.9|736086|734586|24
1621866440000|2021-05-24 14:27:20|736087.7|735087.7|736119|735119|736139.4|735139.4|736081.1|735081.1|32
1621866450000|2021-05-24 14:27:30|736116.9|735116.9|736134.7|735134.7|736139.3|735139.3|736039.6|735039.6|33
1621866460000|2021-05-24 14:27:40|736126.5|735126.5|736194.5|735194.5|736236.1|735236.1|736124.9|735124.9|32
1621866470000|2021-05-24 14:27:50|736195|735195|736230.4|735230.4|736230.4|735230.4|736186.2|735186.2|28
1621866480000|2021-05-24 14:28:00|736226.6|735226.6|736154.6|735154.6|736229.3|735229.3|736146.6|735146.6|24
1621866490000|2021-05-24 14:28:10|736152.8|735152.8|736193.7|735193.7|736195.8|735195.8|736152.7|735152.7|27
1621866500000|2021-05-24 14:28:20|736193.4|735193.4|736153.5|735153.5|736198.4|735198.4|736153.5|735153.5|27
1621866510000|2021-05-24 14:28:30|736157.2|735157.2|736123.9|735123.9|736157.8|735157.8|736120.2|735120.2|31
1621866520000|2021-05-24 14:28:40|736125.3|735125.3|736059.1|735059.1|736127.1|735127.1|736042.2|735042.2|33
1621866530000|2021-05-24 14:28:50|736060.5|735060.5|736051.9|735051.9|736087|735087|736051.9|735051.9|29
1621866540000|2021-05-24 14:29:00|736051.2|735051.2|736091.4|735091.4|736106.2|735106.2|736050.6|735050.6|28
1621866550000|2021-05-24 14:29:10|736088.8|735088.8|736071.3|735071.3|736090.1|735090.1|736057.1|735057.1|34
1621866560000|2021-05-24 14:29:20|736072.1|735072.1|736094.8|735094.8|736136.2|735136.2|736058.2|735058.2|32
1621866570000|2021-05-24 14:29:30|736085.5|735085.5|736120.1|735120.1|736140|735140|736075.4|735075.4|33
1621866580000|2021-05-24 14:29:40|736089.9|735089.9|736053.3|735053.3|736097|735097|736051.5|735051.5|34
1621866590000|2021-05-24 14:29:50|736052.4|735052.4|736041.4|735041.4|736087.5|735087.5|736041.4|735041.4|28
1621866600000|2021-05-24 14:30:00|736044.8|735044.8|736020.2|734020.2|736243.4|735044.8|735575.3|734020.2|39
1621866610000|2021-05-24 14:30:10|736025.5|734025.5|735177|734177|736053.3|734538.7|735177|733721.3|39
1621866620000|2021-05-24 14:30:20|735155.2|734155.2|735440.5|733440.5|735555.8|734166.7|735007|733433.9|40
1621866630000|2021-05-24 14:30:30|735439.2|733439.2|735499.2|733499.2|735672.4|734132.9|735037|733439.2|40
1621866640000|2021-05-24 14:30:40|735502.7|733502.7|735586.2|733586.2|735590.9|733590.9|735417.8|733417.8|39
1621866650000|2021-05-24 14:30:50|735582|733582|735038.9|734038.9|735652.9|734129.5|735038.9|733466.5|40
1621866660000|2021-05-24 14:31:00|735041.2|734041.2|735187.4|734187.4|735706.9|734224.5|735041.2|733541.9|38
1621866670000|2021-05-24 14:31:10|735176.8|734176.8|735482.5|733482.5|735722|734259.7|735140.5|733482.5|40
1621866680000|2021-05-24 14:31:20|735479.2|733479.2|735256.3|734256.3|735736.8|734256.3|735103.2|733479.2|40
1621866690000|2021-05-24 14:31:30|735254.2|734254.2|735218.3|734218.3|735752.7|734259.8|735218.3|733712.6|39
1621866700000|2021-05-24 14:31:40|735243|734243|735204.9|734204.9|735752.5|734244.3|735175.6|733671.4|39
1621866710000|2021-05-24 14:31:50|735201|734201|735180.8|734180.8|735716|734297.3|735171.1|733676.9|37
1621866720000|2021-05-24 14:32:00|735181.3|734181.3|735208.2|734208.2|735711.3|734223.8|735159.9|733663.6|36
1621866730000|2021-05-24 14:32:10|735220.5|734220.5|735646.9|733646.9|735714.9|734227|735152.3|733646.9|37
1621866740000|2021-05-24 14:32:20|735640|733640|735078|734078|735640|734167.6|735037.5|733562|39
1621866750000|2021-05-24 14:32:30|735079.7|734079.7|734904.5|733904.5|735564.8|734079.7|734904.5|733497.1|39
1621866760000|2021-05-24 14:32:40|734898.9|733898.9|735317.3|733317.3|735372.9|733904.3|734790|733255.1|38
1621866770000|2021-05-24 14:32:50|735319.4|733319.4|734845.6|733845.6|735372.5|733845.6|734812.6|733319.4|35
1621866780000|2021-05-24 14:33:00|734851.9|733851.9|734929.7|733929.7|735372|733929.7|734808|733323.4|38
1621866790000|2021-05-24 14:33:10|735441.4|733441.4|735108.7|734108.7|735633.3|734123.4|734971.8|733440.5|39
1621866800000|2021-05-24 14:33:20|735604.9|733604.9|735089.1|734089.1|735621.5|734099|735043|733554.4|38
1621866810000|2021-05-24 14:33:30|735086.4|734086.4|735092.8|734092.8|735744.4|734226.1|735035.9|733555.5|38
1621866820000|2021-05-24 14:33:40|735613.4|733613.4|735567.7|733567.7|735623.3|734116.4|735063.4|733562.8|34
1621866830000|2021-05-24 14:33:50|735564.1|733564.1|735716.3|733716.3|735717.1|734196.8|735088.4|733564.1|35
1621866840000|2021-05-24 14:34:00|735211.3|734211.3|735222|734222|735756.3|734228.9|735211.3|733733.2|29
1621866850000|2021-05-24 14:34:10|735228.9|734228.9|735248.1|734248.1|735729.6|734248.1|735223.1|733724.3|28
1621866860000|2021-05-24 14:34:20|735247.8|734247.8|735258.9|734258.9|735265.8|734265.8|735247.5|734247.5|31
1621866870000|2021-05-24 14:34:30|735259.5|734259.5|735320.7|734320.7|735844.9|734344.9|735257.4|733844.3|30
1621866880000|2021-05-24 14:34:40|735321.4|734321.4|735310.1|734310.1|735328.4|734328.4|735284.8|734284.8|32
1621866890000|2021-05-24 14:34:50|735313.1|734313.1|735307.5|734307.5|735315.2|734315.2|735283.5|734283.5|33
1621866900000|2021-05-24 14:35:00|735302.5|734302.5|735191.9|734191.9|735677.6|734302.5|735050.2|733563.6|39
1621866910000|2021-05-24 14:35:10|735165|734165|735197.8|734197.8|735678.5|734220|735161.9|733660|28
1621866920000|2021-05-24 14:35:20|735194.1|734194.1|735270.5|734270.5|735279.1|734279.1|735190|734190|34
1621866930000|2021-05-24 14:35:30|735267.7|734267.7|735244.8|734244.8|735268.2|734268.2|735231|734231|26
1621866940000|2021-05-24 14:35:40|735244.6|734244.6|735253.4|734253.4|735265.2|734265.2|735224.5|734224.5|25
1621866950000|2021-05-24 14:35:50|735251.9|734251.9|735266.6|734266.6|735291.9|734291.9|735245|734245|26
1621866960000|2021-05-24 14:36:00|735273.1|734273.1|735283.6|734283.6|735807.6|734312.8|735229.5|733807.6|35
1621866970000|2021-05-24 14:36:10|735283.3|734283.3|735287|734287|735289.9|734289.9|735270.4|734270.4|28
1621866980000|2021-05-24 14:36:20|735286.6|734286.6|735261.6|734261.6|735286.6|734286.6|735261.6|734261.6|25
1621866990000|2021-05-24 14:36:30|735296.5|734296.5|735327.2|734327.2|735344.7|734344.7|735296.5|734296.5|21
1621867000000|2021-05-24 14:36:40|735330|734330|735537.2|734537.2|735565.7|734565.7|735326.7|734326.7|37
1621867010000|2021-05-24 14:36:50|736008.7|734008.7|735519.5|734519.5|736009.2|734520.1|735428.8|733975.3|34
1621867020000|2021-05-24 14:37:00|735514.5|734514.5|735466.2|734466.2|735517.7|734517.7|735458.8|734458.8|36
1621867030000|2021-05-24 14:37:10|735467.3|734467.3|735440.6|734440.6|735478.4|734478.4|735436.1|734436.1|31
1621867040000|2021-05-24 14:37:20|735443.6|734443.6|735447.1|734447.1|735489.7|734489.7|735441.9|734441.9|29
1621867050000|2021-05-24 14:37:30|735437.5|734437.5|735498.3|734498.3|735547|734547|735437.5|734437.5|30
1621867060000|2021-05-24 14:37:40|735517.2|734517.2|735554.2|734554.2|735565.5|734565.5|735513.3|734513.3|31
1621867070000|2021-05-24 14:37:50|735553.8|734553.8|735580.8|734580.8|735580.9|734580.9|735552.7|734552.7|23
1621867080000|2021-05-24 14:38:00|735594|734594|735512.1|734512.1|735594|734594|735509.7|734509.7|33
1621867090000|2021-05-24 14:38:10|735507.8|734507.8|735438.5|734438.5|735515.3|734515.3|735397|734397|36
1621867100000|2021-05-24 14:38:20|735437.4|734437.4|735391.5|734391.5|735938.3|734443.7|735386.4|733918.5|31
1621867110000|2021-05-24 14:38:30|735390|734390|735339|734339|735887.4|734390|735326|733873.2|34
1621867120000|2021-05-24 14:38:40|735338.5|734338.5|735392.3|734392.3|735838.9|734392.3|735330.9|733838.1|33
1621867130000|2021-05-24 14:38:50|735390.8|734390.8|735295.8|734295.8|735422.2|734422.2|735295.8|734295.8|36
1621867140000|2021-05-24 14:39:00|735294.2|734294.2|735298.7|734298.7|735298.9|734298.9|735278.2|734278.2|36
1621867150000|2021-05-24 14:39:10|735298.3|734298.3|735309.3|734309.3|735817.6|734334.2|735298.3|733812.4|29
1621867160000|2021-05-24 14:39:20|735309.6|734309.6|735387.9|734387.9|735908.6|734392|735309.2|733901.9|33
1621867170000|2021-05-24 14:39:30|735389.5|734389.5|735403.4|734403.4|735896.6|734420|735386|733896.6|36
1621867180000|2021-05-24 14:39:40|735408.4|734408.4|735449|734449|735949|734449|735408|733935.2|33
1621867190000|2021-05-24 14:39:50|735434.5|734434.5|735419.8|734419.8|735942.4|734443.1|735414|733922.8|33
1621867200000|2021-05-24 14:40:00|735413|734413|735373.4|734373.4|735902.1|734418.5|735373.4|733882.4|34
1621867210000|2021-05-24 14:40:10|735372.8|734372.8|735401.2|734401.2|735901.9|734404.3|735350.7|733895.8|35
1621867220000|2021-05-24 14:40:20|735401.7|734401.7|735434.5|734434.5|735947.9|734482.5|735401.7|733930.9|34
1621867230000|2021-05-24 14:40:30|735434.2|734434.2|735456|734456|735466.7|734466.7|735411.4|734411.4|38
1621867240000|2021-05-24 14:40:40|735453.9|734453.9|735462.2|734462.2|735973.7|734469.9|735430.1|733959.9|29
1621867250000|2021-05-24 14:40:50|735469.9|734469.9|735476.7|734476.7|735955.9|734506.9|735449.1|733944.3|37
1621867260000|2021-05-24 14:41:00|735474.7|734474.7|735473.8|734473.8|735479.2|734479.2|735456.9|734456.9|36
1621867270000|2021-05-24 14:41:10|735469.4|734469.4|735452.7|734452.7|735473.5|734473.5|735448.8|734448.8|37
1621867280000|2021-05-24 14:41:20|735451.8|734451.8|735541.7|734541.7|735549.3|734549.3|735451.5|734451.5|35
1621867290000|2021-05-24 14:41:30|735537.2|734537.2|735516.7|734516.7|735543.7|734543.7|735516.7|734516.7|33
1621867300000|2021-05-24 14:41:40|735518.1|734518.1|735472.5|734472.5|735518.1|734518.1|735460.5|734460.5|30
1621867310000|2021-05-24 14:41:50|735480|734480|735373.4|734373.4|735480|734480|735344.2|734344.2|33
1621867320000|2021-05-24 14:42:00|735374|734374|735408.2|734408.2|735412.7|734412.7|735370|734370|27
1621867330000|2021-05-24 14:42:10|735402.7|734402.7|735418.8|734418.8|735933.1|734430.4|735373.6|733910.5|35
1621867340000|2021-05-24 14:42:20|735419|734419|735379.4|734379.4|735419.4|734419.4|735359.8|734359.8|35
1621867350000|2021-05-24 14:42:30|735380|734380|735325.9|734325.9|735380|734380|735294.2|734294.2|32
1621867360000|2021-05-24 14:42:40|735325.6|734325.6|735328.4|734328.4|735329.9|734329.9|735295.9|734295.9|32
1621867370000|2021-05-24 14:42:50|735327.6|734327.6|735359.1|734359.1|735848.3|734370.3|735323.2|733844|34
1621867380000|2021-05-24 14:43:00|735357.4|734357.4|735348.4|734348.4|735842.3|734367.4|735322.8|733842.3|38
1621867390000|2021-05-24 14:43:10|735350.5|734350.5|735373.6|734373.6|735386.5|734386.5|735312.1|734312.1|38
1621867400000|2021-05-24 14:43:20|735372.5|734372.5|735321|734321|735840.1|734372.5|735299.6|733811.5|37
1621867410000|2021-05-24 14:43:30|735320.6|734320.6|735285.5|734285.5|735359.6|734359.6|735280.9|734280.9|30
1621867420000|2021-05-24 14:43:40|735282.7|734282.7|735266.5|734266.5|735345.3|734345.3|735261.8|734261.8|35
1621867430000|2021-05-24 14:43:50|735267.4|734267.4|735249.8|734249.8|735268.8|734268.8|735220.6|734220.6|36
1621867440000|2021-05-24 14:44:00|735249.5|734249.5|735273.1|734273.1|735275.4|734275.4|735237.9|734237.9|37
1621867450000|2021-05-24 14:44:10|735274.5|734274.5|735349.5|734349.5|735349.8|734349.8|735272.4|734272.4|37
1621867460000|2021-05-24 14:44:20|735349.7|734349.7|735302.8|734302.8|735813.6|734422.7|735302.8|733813.6|32
1621867470000|2021-05-24 14:44:30|735303.6|734303.6|735276.9|734276.9|735310.5|734310.5|735256.5|734256.5|30
1621867480000|2021-05-24 14:44:40|735276|734276|735274.2|734274.2|735276|734276|735246.3|734246.3|32
1621867490000|2021-05-24 14:44:50|735272.9|734272.9|735230.9|734230.9|735290.7|734290.7|735228|734228|39
1621867500000|2021-05-24 14:45:00|735197.9|734197.9|735170.6|734170.6|735208|734208|735133|734133|38
1621867510000|2021-05-24 14:45:10|735164.2|734164.2|735603.4|733603.4|735603.7|734173.3|735094.5|733589|34
1621867520000|2021-05-24 14:45:20|735602.6|733602.6|735156|734156|735655.9|734172.4|735109.5|733601.8|36
1621867530000|2021-05-24 14:45:30|735165.2|734165.2|735070|734070|735644.9|734172.2|735064.9|733643.6|34
1621867540000|2021-05-24 14:45:40|735069.2|734069.2|735235.6|734235.6|735239.7|734239.7|735069.2|734069.2|35
1621867550000|2021-05-24 14:45:50|735231.6|734231.6|735265.7|734265.7|735321|734321|735183.5|734183.5|34
1621867560000|2021-05-24 14:46:00|735268.3|734268.3|735770|733770|735770|734268.3|735245.9|733736.3|28
1621867570000|2021-05-24 14:46:10|735267.6|734267.6|735288.3|734288.3|735306|734306|735267.6|734267.6|27
1621867580000|2021-05-24 14:46:20|735284.7|734284.7|735281.4|734281.4|735303.6|734303.6|735275|734275|34
1621867590000|2021-05-24 14:46:30|735281.7|734281.7|735162.7|734162.7|735760|734293.3|735162.7|733705.1|38
1621867600000|2021-05-24 14:46:40|735162|734162|735706.1|733706.1|735708.7|734219.3|735144.5|733642.5|34
1621867610000|2021-05-24 14:46:50|735190|734190|735078.3|734078.3|735704.5|734267.6|735078.3|733661.2|40
1621867620000|2021-05-24 14:47:00|735065.5|734065.5|735592.5|733592.5|735593|734092.3|734958.4|733525.4|38
1621867630000|2021-05-24 14:47:10|735586.3|733586.3|735631.9|733631.9|735637.4|734151.5|735067.6|733576.8|33
1621867640000|2021-05-24 14:47:20|735629.1|733629.1|735146.9|734146.9|735643.3|734152.2|735095.7|733629.1|35
1621867650000|2021-05-24 14:47:30|735145.8|734145.8|735134.9|734134.9|735645.2|734150|735134|733642.2|32
1621867660000|2021-05-24 14:47:40|735135|734135|735525.1|733525.1|735675.9|734238.3|735033.2|733525.1|37
1621867670000|2021-05-24 14:47:50|735520.6|733520.6|735415.7|733415.7|735522.7|734015.9|734866.1|733383.4|39
1621867680000|2021-05-24 14:48:00|735419.8|733419.8|735496.5|733496.5|735506|734018|734989.4|733418.3|37
1621867690000|2021-05-24 14:48:10|735502.9|733502.9|735164.2|734164.2|735506.8|734164.2|734989.3|733490.9|25
1621867700000|2021-05-24 14:48:20|735668.5|733668.5|735148.6|734148.6|735668.5|734173|735077.5|733568.6|33
1621867710000|2021-05-24 14:48:30|735153.5|734153.5|735617.3|733617.3|735627.5|734153.5|735072.3|733600.9|31
1621867720000|2021-05-24 14:48:40|735107.2|734107.2|735129.7|734129.7|735696.8|734197.2|735107.2|733608.5|35
1621867730000|2021-05-24 14:48:50|735122.5|734122.5|735186.7|734186.7|735704.8|734225.1|735122.5|733639.3|39
1621867740000|2021-05-24 14:49:00|735166|734166|735186.7|734186.7|735746.1|734222.6|735100.4|733630.8|35
1621867750000|2021-05-24 14:49:10|735205.1|734205.1|735209|734209|735711.4|734221.2|735191.5|733686|40
1621867760000|2021-05-24 14:49:20|735208.9|734208.9|735137.3|734137.3|735749.8|734250.3|735132.6|733686.2|36
1621867770000|2021-05-24 14:49:30|735124.5|734124.5|734973.1|733973.1|735641.9|734138.5|734965.4|733465.3|40
1621867780000|2021-05-24 14:49:40|734969.1|733969.1|735678.1|733678.1|735681.8|734169.1|734969.1|733572.1|37
1621867790000|2021-05-24 14:49:50|735686.9|733686.9|735185.6|734185.6|735686.9|734185.6|735169.9|733670.2|31
1621867800000|2021-05-24 14:50:00|735182.4|734182.4|735136.5|734136.5|735726|734236.4|735128.5|733720.6|33
1621867810000|2021-05-24 14:50:10|735133.1|734133.1|735132.9|734132.9|735142|734142|735123.3|734123.3|30
1621867820000|2021-05-24 14:50:20|735128|734128|735207.1|734207.1|735712.7|734276.2|735116.8|733712.7|33
1621867830000|2021-05-24 14:50:30|735194|734194|735066.2|734066.2|735194|734194|735043.3|734043.3|37
1621867840000|2021-05-24 14:50:40|735082.1|734082.1|735167.8|734167.8|735167.8|734167.8|735082.1|734082.1|29
1621867850000|2021-05-24 14:50:50|735167.2|734167.2|735162.6|734162.6|735170.5|734170.5|735141.2|734141.2|29
1621867860000|2021-05-24 14:51:00|735159.1|734159.1|735065.8|734065.8|735160.8|734160.8|735057.6|734057.6|37
1621867870000|2021-05-24 14:51:10|735069.6|734069.6|735153.3|734153.3|735163.1|734163.1|735042.2|734042.2|34
1621867880000|2021-05-24 14:51:20|735151.9|734151.9|735152.6|734152.6|735159.3|734159.3|735150|734150|29
1621867890000|2021-05-24 14:51:30|735153.3|734153.3|735201|734201|735204.2|734204.2|735145.1|734145.1|32
1621867900000|2021-05-24 14:51:40|735200.6|734200.6|735289.9|734289.9|735814.4|734317.8|735183.1|733814.4|36
1621867910000|2021-05-24 14:51:50|735289.8|734289.8|735255.7|734255.7|735292.4|734292.4|735166|734166|38
1621867920000|2021-05-24 14:52:00|735254.2|734254.2|735224.1|734224.1|735276.4|734276.4|735217.6|734217.6|40
1621867930000|2021-05-24 14:52:10|735237.2|734237.2|735305|734305|735329.9|734329.9|735237.2|734237.2|36
1621867940000|2021-05-24 14:52:20|735315.7|734315.7|735267.1|734267.1|735333.8|734333.8|735267.1|734267.1|33
1621867950000|2021-05-24 14:52:30|735253.5|734253.5|735231.1|734231.1|735253.5|734253.5|735225|734225|36
1621867960000|2021-05-24 14:52:40|735230.8|734230.8|735223.1|734223.1|735234.8|734234.8|735210.8|734210.8|34
1621867970000|2021-05-24 14:52:50|735226.9|734226.9|735253.1|734253.1|735256.3|734256.3|735220.4|734220.4|32
1621867980000|2021-05-24 14:53:00|735253.5|734253.5|735245.2|734245.2|735732.7|734263.1|735219.9|733732.7|36
1621867990000|2021-05-24 14:53:10|735223.9|734223.9|735234.1|734234.1|735257.3|734257.3|735217|734217|27
1621868000000|2021-05-24 14:53:20|735237.1|734237.1|735186.8|734186.8|735238.5|734238.5|735171|734171|22
1621868010000|2021-05-24 14:53:30|735188.8|734188.8|735185.7|734185.7|735189.8|734189.8|735167|734167|34
1621868020000|2021-05-24 14:53:40|735185.1|734185.1|735183.5|734183.5|735185.1|734185.1|735160.2|734160.2|27
1621868030000|2021-05-24 14:53:50|735183.9|734183.9|735250.2|734250.2|735335.5|734335.5|735174.8|734174.8|31
1621868040000|2021-05-24 14:54:00|735254.4|734254.4|735241.9|734241.9|735295.1|734295.1|735227.4|734227.4|31
1621868050000|2021-05-24 14:54:10|735236.4|734236.4|735211.7|734211.7|735242|734242|735188.9|734188.9|29
1621868060000|2021-05-24 14:54:20|735206.6|734206.6|735206.2|734206.2|735209.8|734209.8|735189.6|734189.6|27
1621868070000|2021-05-24 14:54:30|735202.3|734202.3|735181.2|734181.2|735239.7|734239.7|735174|734174|32
1621868080000|2021-05-24 14:54:40|735180.5|734180.5|735145.1|734145.1|735181.6|734181.6|735140.7|734140.7|29
1621868090000|2021-05-24 14:54:50|735144|734144|735130.8|734130.8|735154.5|734154.5|735119.3|734119.3|28
1621868100000|2021-05-24 14:55:00|735135.9|734135.9|735124.4|734124.4|735140.1|734140.1|735091.5|734091.5|36
1621868110000|2021-05-24 14:55:10|735123.7|734123.7|735147|734147|735150.6|734150.6|735103.4|734103.4|29
1621868120000|2021-05-24 14:55:20|735146|734146|735152.9|734152.9|735158.4|734158.4|735115|734115|24
1621868130000|2021-05-24 14:55:30|735163.7|734163.7|735176.4|734176.4|735186.7|734186.7|735145.7|734145.7|36
1621868140000|2021-05-24 14:55:40|735174.4|734174.4|735255.6|734255.6|735258.2|734258.2|735174.4|734174.4|34
1621868150000|2021-05-24 14:55:50|735254.7|734254.7|735288.4|734288.4|735303|734303|735242.6|734242.6|36
1621868160000|2021-05-24 14:56:00|735293.5|734293.5|735247.4|734247.4|735760|734293.5|735246.6|733760|33
1621868170000|2021-05-24 14:56:10|735252.7|734252.7|735334.4|734334.4|735339.4|734339.4|735252.7|734252.7|30
1621868180000|2021-05-24 14:56:20|735336.4|734336.4|735362.3|734362.3|735362.3|734362.3|735321.4|734321.4|26
1621868190000|2021-05-24 14:56:30|735365.4|734365.4|735360.2|734360.2|735370.2|734370.2|735350|734350|35
1621868200000|2021-05-24 14:56:40|735369.7|734369.7|735409|734409|735427.4|734427.4|735368|734368|26
1621868210000|2021-05-24 14:56:50|735415.1|734415.1|735459.2|734459.2|735497.5|734497.5|735415.1|734415.1|31
1621868220000|2021-05-24 14:57:00|735465.5|734465.5|735422.8|734422.8|735472.4|734472.4|735409.8|734409.8|38
1621868230000|2021-05-24 14:57:10|735427.4|734427.4|735513|734513|735513|734513|735427.4|734427.4|36
1621868240000|2021-05-24 14:57:20|735518|734518|735455.4|734455.4|735518|734518|735438.3|734438.3|31
1621868250000|2021-05-24 14:57:30|735485.2|734485.2|735513.2|734513.2|735513.2|734513.2|735455.5|734455.5|28
1621868260000|2021-05-24 14:57:40|735517|734517|735546.2|734546.2|735555|734555|735506|734506|38
1621868270000|2021-05-24 14:57:50|735544.9|734544.9|735540.8|734540.8|735553.1|734553.1|735510.6|734510.6|31
1621868280000|2021-05-24 14:58:00|735532.3|734532.3|735313.1|734313.1|735532.3|734532.3|735313.1|734313.1|38
1621868290000|2021-05-24 14:58:10|735305.4|734305.4|735311.6|734311.6|735326.1|734326.1|735292.2|734292.2|32
1621868300000|2021-05-24 14:58:20|735330|734330|735318|734318|735334.6|734334.6|735305.6|734305.6|37
1621868310000|2021-05-24 14:58:30|735318.7|734318.7|735397.7|734397.7|735414.7|734414.7|735318.7|734318.7|38
1621868320000|2021-05-24 14:58:40|735402.8|734402.8|735417.2|734417.2|735417.5|734417.5|735382.8|734382.8|33
1621868330000|2021-05-24 14:58:50|735416.8|734416.8|735438.9|734438.9|735448.3|734448.3|735401.3|734401.3|29
1621868340000|2021-05-24 14:59:00|735438.5|734438.5|735454.2|734454.2|735464.2|734464.2|735433.5|734433.5|33
1621868350000|2021-05-24 14:59:10|735454|734454|735436.7|734436.7|735454|734454|735428.5|734428.5|29
1621868360000|2021-05-24 14:59:20|735437|734437|735450.1|734450.1|735450.1|734450.1|735435.5|734435.5|28
1621868370000|2021-05-24 14:59:30|735448.7|734448.7|735451.3|734451.3|735463.5|734463.5|735422.2|734422.2|29
1621868380000|2021-05-24 14:59:40|735450.9|734450.9|735444.9|734444.9|735457.8|734457.8|735435.9|734435.9|32
1621868390000|2021-05-24 14:59:50|735450.9|734450.9|735448.6|734448.6|735466.5|734466.5|735445.6|734445.6|30
1621868400000|2021-05-24 15:00:00|735449.8|734449.8|735388.8|734388.8|735449.8|734449.8|735386.3|734386.3|31
1621868410000|2021-05-24 15:00:10|735403.6|734403.6|735331.6|734331.6|735403.6|734403.6|735313.8|734313.8|29
1621868420000|2021-05-24 15:00:20|735329.5|734329.5|735325|734325|735359|734359|735325|734325|32
1621868430000|2021-05-24 15:00:30|735331.7|734331.7|735354|734354|735359.6|734359.6|735329.6|734329.6|34
1621868440000|2021-05-24 15:00:40|735353.8|734353.8|735354.8|734354.8|735360.5|734360.5|735352|734352|32
1621868450000|2021-05-24 15:00:50|735352.9|734352.9|735342.4|734342.4|735354.8|734354.8|735329.2|734329.2|30
1621868460000|2021-05-24 15:01:00|735340.1|734340.1|735414.6|734414.6|735922.6|734430.8|735328.2|733922.6|34
1621868470000|2021-05-24 15:01:10|735415.3|734415.3|735412|734412|735929.7|734437.5|735410.3|733916.7|34
1621868480000|2021-05-24 15:01:20|735374.1|734374.1|735383.1|734383.1|735398.7|734398.7|735374.1|734374.1|33
1621868490000|2021-05-24 15:01:30|735380.5|734380.5|735426.8|734426.8|735430.3|734430.3|735380.5|734380.5|30
1621868500000|2021-05-24 15:01:40|735426|734426|735392.9|734392.9|735426|734426|735368.6|734368.6|27
1621868510000|2021-05-24 15:01:50|735413|734413|735432.8|734432.8|735457.8|734457.8|735386.8|734386.8|32
1621868520000|2021-05-24 15:02:00|735428.3|734428.3|735340|734340|735438.9|734438.9|735316.6|734316.6|40
1621868530000|2021-05-24 15:02:10|735341.6|734341.6|735347.9|734347.9|735374.5|734374.5|735329.6|734329.6|36
1621868540000|2021-05-24 15:02:20|735349.7|734349.7|735864.4|733864.4|735864.4|734369.7|735159.4|733864.4|34
1621868550000|2021-05-24 15:02:30|735852.6|733852.6|735842|733842|735860|734360.4|735319.6|733816.4|38
1621868560000|2021-05-24 15:02:40|735858.9|733858.9|735345.5|734345.5|735858.9|734380.8|735311.9|733829|36
1621868570000|2021-05-24 15:02:50|735324.9|734324.9|735385.7|734385.7|735852.4|734407.8|735324.9|733839.9|31
1621868580000|2021-05-24 15:03:00|735396.8|734396.8|735291.4|734291.4|735876.4|734420|735276.6|733780.3|38
1621868590000|2021-05-24 15:03:10|735298.3|734298.3|735255.7|734255.7|735824.5|734312.2|735255.7|733783.9|33
1621868600000|2021-05-24 15:03:20|735255.9|734255.9|735803.7|733803.7|735875.7|734377.6|735253.6|733797.6|37
1621868610000|2021-05-24 15:03:30|735801.8|733801.8|735307.3|734307.3|735801.8|734316.3|735290.7|733801.8|32
1621868620000|2021-05-24 15:03:40|735292.3|734292.3|735327.4|734327.4|735327.4|734327.4|735291.4|734291.4|29
1621868630000|2021-05-24 15:03:50|735332.4|734332.4|735361|734361|735866.3|734381.3|735322.8|733857.8|35
1621868640000|2021-05-24 15:04:00|735358.4|734358.4|735371.5|734371.5|735875.5|734375.4|735357.8|733864.1|31
1621868650000|2021-05-24 15:04:10|735862.5|733862.5|735868.3|733868.3|735901.2|734420.5|735374.1|733862.5|35
1621868660000|2021-05-24 15:04:20|735872.2|733872.2|735370.4|734370.4|735877.9|734390.6|735365|733860.7|28
1621868670000|2021-05-24 15:04:30|735368.5|734368.5|735399.5|734399.5|735409|734409|735368.5|734368.5|27
1621868680000|2021-05-24 15:04:40|735398.9|734398.9|735395.3|734395.3|735405|734405|735395.3|734395.3|16
1621868690000|2021-05-24 15:04:50|735400.7|734400.7|735386.6|734386.6|735412.8|734412.8|735386.6|734386.6|24
1621868700000|2021-05-24 15:05:00|735394.8|734394.8|735367.1|734367.1|735875.4|734394.8|735365.4|733861.1|29
1621868710000|2021-05-24 15:05:10|735378.4|734378.4|735879.7|733879.7|735885|734407.4|735372.4|733875.5|33
1621868720000|2021-05-24 15:05:20|735391|734391|735879.4|733879.4|735883.5|734393.4|735376.3|733879.4|27
1621868730000|2021-05-24 15:05:30|735885.6|733885.6|735387.3|734387.3|735893.3|734413|735387.3|733882.5|16
1621868740000|2021-05-24 15:05:40|735382.5|734382.5|735382.3|734382.3|735406.5|734406.5|735382.3|734382.3|26
1621868750000|2021-05-24 15:05:50|735396|734396|735370.9|734370.9|735396|734396|735342.8|734342.8|22
1621868760000|2021-05-24 15:06:00|735383.5|734383.5|735365.8|734365.8|735384.1|734384.1|735360.1|734360.1|13
1621868770000|2021-05-24 15:06:10|735366.8|734366.8|735369.5|734369.5|735369.5|734369.5|735352.3|734352.3|22
1621868780000|2021-05-24 15:06:20|735363.3|734363.3|735380.4|734380.4|735416.9|734416.9|735363.3|734363.3|26
1621868790000|2021-05-24 15:06:30|735380.3|734380.3|735371.2|734371.2|735380.7|734380.7|735357.6|734357.6|25
1621868800000|2021-05-24 15:06:40|735374.8|734374.8|735316.9|734316.9|735376.4|734376.4|735309.6|734309.6|26
1621868810000|2021-05-24 15:06:50|735310.2|734310.2|735328.7|734328.7|735381|734381|735310.2|734310.2|26
1621868820000|2021-05-24 15:07:00|735323.6|734323.6|735365.9|734365.9|735378.9|734378.9|735323.6|734323.6|26
1621868830000|2021-05-24 15:07:10|735358|734358|735366.6|734366.6|735389.8|734389.8|735346.6|734346.6|23
1621868840000|2021-05-24 15:07:20|735366.5|734366.5|735361.1|734361.1|735367.8|734367.8|735360|734360|21
1621868850000|2021-05-24 15:07:30|735359.4|734359.4|735359.8|734359.8|735362.3|734362.3|735359.4|734359.4|18
1621868860000|2021-05-24 15:07:40|735360.2|734360.2|735364.3|734364.3|735372.2|734372.2|735360.2|734360.2|14
1621868870000|2021-05-24 15:07:50|735367.4|734367.4|735333.4|734333.4|735369.8|734369.8|735330.5|734330.5|27
1621868880000|2021-05-24 15:08:00|735347.3|734347.3|735335.5|734335.5|735352.8|734352.8|735330.6|734330.6|25
1621868890000|2021-05-24 15:08:10|735342.2|734342.2|735366.1|734366.1|735382.6|734382.6|735336|734336|30
1621868900000|2021-05-24 15:08:20|735365.8|734365.8|735368.1|734368.1|735372.1|734372.1|735359.1|734359.1|22
1621868910000|2021-05-24 15:08:30|735367.7|734367.7|735376.2|734376.2|735393.7|734393.7|735364.3|734364.3|23
1621868920000|2021-05-24 15:08:40|735376.1|734376.1|735386.8|734386.8|735386.8|734386.8|735368.1|734368.1|27
1621868930000|2021-05-24 15:08:50|735387.4|734387.4|735383.8|734383.8|735394.8|734394.8|735381.9|734381.9|15
1621868940000|2021-05-24 15:09:00|735394.9|734394.9|735271.3|734271.3|735397.9|734397.9|735252.3|734252.3|32
1621868950000|2021-05-24 15:09:10|735280.3|734280.3|735270.9|734270.9|735321.7|734321.7|735264.1|734264.1|25
1621868960000|2021-05-24 15:09:20|735269.6|734269.6|735297.6|734297.6|735312.8|734312.8|735261.4|734261.4|26
1621868970000|2021-05-24 15:09:30|735280|734280|735312.5|734312.5|735313.7|734313.7|735280|734280|31
1621868980000|2021-05-24 15:09:40|735305.5|734305.5|735284|734284|735309.3|734309.3|735232.8|734232.8|30
1621868990000|2021-05-24 15:09:50|735270.9|734270.9|735266.5|734266.5|735272.9|734272.9|735246.3|734246.3|26
1621869000000|2021-05-24 15:10:00|735266.2|734266.2|735246.2|734246.2|735282.6|734282.6|735242.7|734242.7|34
1621869010000|2021-05-24 15:10:10|735247.3|734247.3|735200.6|734200.6|735254.2|734254.2|735185.2|734185.2|30
1621869020000|2021-05-24 15:10:20|735200.3|734200.3|735160.8|734160.8|735219|734219|735153.5|734153.5|29
1621869030000|2021-05-24 15:10:30|735160.2|734160.2|735260|734260|735294|734294|735130.4|734130.4|29
1621869040000|2021-05-24 15:10:40|735288|734288|735312.9|734312.9|735767|734326.4|735252.6|733765.7|31
1621869050000|2021-05-24 15:10:50|735313.1|734313.1|735317.3|734317.3|735340.6|734340.6|735310.7|734310.7|20
1621869060000|2021-05-24 15:11:00|735321|734321|735304.8|734304.8|735342.9|734342.9|735304.8|734304.8|25
1621869070000|2021-05-24 15:11:10|735293.7|734293.7|735315.4|734315.4|735795.7|734333.5|735286.9|733795.7|28
1621869080000|2021-05-24 15:11:20|735309.7|734309.7|735270.9|734270.9|735319.3|734319.3|735270.9|734270.9|31
1621869090000|2021-05-24 15:11:30|735297.8|734297.8|735315.5|734315.5|735321.7|734321.7|735274.4|734274.4|27
1621869100000|2021-05-24 15:11:40|735314.3|734314.3|735201.5|734201.5|735347.2|734347.2|735201.5|734201.5|31
1621869110000|2021-05-24 15:11:50|735210.7|734210.7|735156.5|734156.5|735210.7|734210.7|735144|734144|35
1621869120000|2021-05-24 15:12:00|735176|734176|735234.1|734234.1|735234.1|734234.1|735160.2|734160.2|32
1621869130000|2021-05-24 15:12:10|735338.2|734338.2|735362.4|734362.4|735800.5|734374.8|735278.4|733800.5|36
1621869140000|2021-05-24 15:12:20|735339|734339|735346.2|734346.2|735824.2|734353.2|735302|733821.8|29
1621869150000|2021-05-24 15:12:30|735356.1|734356.1|735336|734336|735356.1|734356.1|735334|734334|27
1621869160000|2021-05-24 15:12:40|735335.2|734335.2|735342.8|734342.8|735392.7|734392.7|735335.2|734335.2|30
1621869170000|2021-05-24 15:12:50|735344.4|734344.4|735328|734328|735369|734369|735328|734328|29
1621869180000|2021-05-24 15:13:00|735327.4|734327.4|735282.7|734282.7|735808.4|734327.4|735282.7|733808.4|25
1621869190000|2021-05-24 15:13:10|735307.3|734307.3|735311.7|734311.7|735337|734337|735301.4|734301.4|20
1621869200000|2021-05-24 15:13:20|735326.5|734326.5|735342.7|734342.7|735375.2|734375.2|735320.6|734320.6|30
1621869210000|2021-05-24 15:13:30|735339.8|734339.8|735362.3|734362.3|735376.8|734376.8|735303.6|734303.6|36
1621869220000|2021-05-24 15:13:40|735361.5|734361.5|735384.2|734384.2|735392.3|734392.3|735361.5|734361.5|24
1621869230000|2021-05-24 15:13:50|735384.4|734384.4|735358.2|734358.2|735384.4|734384.4|735342.6|734342.6|28
1621869240000|2021-05-24 15:14:00|735358.9|734358.9|735288.4|734288.4|735389.8|734389.8|735271.6|734271.6|27
1621869250000|2021-05-24 15:14:10|735289.4|734289.4|735388.6|734388.6|735390.6|734390.6|735283.5|734283.5|24
1621869260000|2021-05-24 15:14:20|735385.9|734385.9|735377.2|734377.2|735393.1|734393.1|735376|734376|20
1621869270000|2021-05-24 15:14:30|735376.1|734376.1|735389.5|734389.5|735403.4|734403.4|735376.1|734376.1|22
1621869280000|2021-05-24 15:14:40|735394|734394|735393.6|734393.6|735406.1|734406.1|735381.7|734381.7|27
1621869290000|2021-05-24 15:14:50|735393.4|734393.4|735403.6|734403.6|735412.6|734412.6|735383|734383|30
1621869300000|2021-05-24 15:15:00|735395|734395|735366|734366|735398.6|734398.6|735365.6|734365.6|31
1621869310000|2021-05-24 15:15:10|735366.7|734366.7|735386.1|734386.1|735414|734414|735357.5|734357.5|24
1621869320000|2021-05-24 15:15:20|735382.4|734382.4|735337.4|734337.4|735393|734393|735325.5|734325.5|35
1621869330000|2021-05-24 15:15:30|735343.7|734343.7|735355.5|734355.5|735363.2|734363.2|735325.3|734325.3|31
1621869340000|2021-05-24 15:15:40|735352|734352|735350.8|734350.8|735862.2|734376.5|735324|733862.2|31
1621869350000|2021-05-24 15:15:50|735361.3|734361.3|735392.4|734392.4|735868.6|734392.4|735354.3|733868.6|29
1621869360000|2021-05-24 15:16:00|735392.6|734392.6|735363.4|734363.4|735392.6|734392.6|735353.3|734353.3|36
1621869370000|2021-05-24 15:16:10|735363.6|734363.6|735334.9|734334.9|735374|734374|735317|734317|34
1621869380000|2021-05-24 15:16:20|735325.6|734325.6|735311.5|734311.5|735346|734346|735309.8|734309.8|34
1621869390000|2021-05-24 15:16:30|735309.8|734309.8|735344.5|734344.5|735351.9|734351.9|735302.5|734302.5|29
1621869400000|2021-05-24 15:16:40|735336.3|734336.3|735346.6|734346.6|735354|734354|735325.9|734325.9|34
1621869410000|2021-05-24 15:16:50|735349.8|734349.8|735376.5|734376.5|735378.3|734378.3|735336.2|734336.2|29
1621869420000|2021-05-24 15:17:00|735376|734376|735340.1|734340.1|735386.7|734386.7|735334.1|734334.1|30
1621869430000|2021-05-24 15:17:10|735342.2|734342.2|735310.1|734310.1|735342.2|734342.2|735304.8|734304.8|29
1621869440000|2021-05-24 15:17:20|735301.2|734301.2|735334.7|734334.7|735335.5|734335.5|735301.2|734301.2|18
1621869450000|2021-05-24 15:17:30|735332.4|734332.4|735293.3|734293.3|735332.7|734332.7|735291.2|734291.2|18
1621869460000|2021-05-24 15:17:40|735291|734291|735290.3|734290.3|735291|734291|735285.5|734285.5|12
1621869470000|2021-05-24 15:17:50|735290.9|734290.9|735332|734332|735332.9|734332.9|735290.6|734290.6|18
1621869480000|2021-05-24 15:18:00|735331.3|734331.3|735345.5|734345.5|735346.9|734346.9|735331.3|734331.3|24
1621869490000|2021-05-24 15:18:10|735343.8|734343.8|735328.3|734328.3|735343.8|734343.8|735325.8|734325.8|23
1621869500000|2021-05-24 15:18:20|735329.5|734329.5|735381.8|734381.8|735392.1|734392.1|735329.5|734329.5|27
1621869510000|2021-05-24 15:18:30|735378.2|734378.2|735378.5|734378.5|735385.5|734385.5|735359.2|734359.2|34
1621869520000|2021-05-24 15:18:40|735877|733877|735870.3|733870.3|735877.2|733877.2|735865.7|733865.7|23
1621869530000|2021-05-24 15:18:50|735867.5|733867.5|735328.4|734328.4|735867.5|734360.6|735328.4|733867.5|23
1621869540000|2021-05-24 15:19:00|735333.8|734333.8|735324.4|734324.4|735334.7|734334.7|735315.3|734315.3|23
1621869550000|2021-05-24 15:19:10|735323|734323|735321.1|734321.1|735330.9|734330.9|735305|734305|28
1621869560000|2021-05-24 15:19:20|735320.9|734320.9|735289.5|734289.5|735324.1|734324.1|735286.3|734286.3|29
1621869570000|2021-05-24 15:19:30|735289.2|734289.2|735288.4|734288.4|735294.4|734294.4|735280.4|734280.4|26
1621869580000|2021-05-24 15:19:40|735288.7|734288.7|735288.8|734288.8|735289.4|734289.4|735283.1|734283.1|22
1621869590000|2021-05-24 15:19:50|735289.5|734289.5|735157.2|734157.2|735290.7|734290.7|735152.3|734152.3|26
1621869600000|2021-05-24 15:20:00|735163.8|734163.8|735097.4|734097.4|735165.3|734165.3|735096.5|734096.5|35
1621869610000|2021-05-24 15:20:10|735097.1|734097.1|735109|734109|735109|734109|735097.1|734097.1|28
1621869620000|2021-05-24 15:20:20|735099|734099|735098.2|734098.2|735109.8|734109.8|735098|734098|25
1621869630000|2021-05-24 15:20:30|735097.7|734097.7|735108.6|734108.6|735108.6|734108.6|735097.7|734097.7|26
1621869640000|2021-05-24 15:20:40|735128.1|734128.1|735125|734125|735141.7|734141.7|735118.9|734118.9|29
1621869650000|2021-05-24 15:20:50|735125.6|734125.6|735078.6|734078.6|735129.6|734129.6|735072.9|734072.9|26
1621869660000|2021-05-24 15:21:00|735079|734079|735151.1|734151.1|735658|734163.5|735079|733658|25
1621869670000|2021-05-24 15:21:10|735150.8|734150.8|735181|734181|735704.5|734206.4|735140.6|733695.7|38
1621869680000|2021-05-24 15:21:20|735172.9|734172.9|735193.2|734193.2|735683.5|734193.2|735161|733663.7|28
1621869690000|2021-05-24 15:21:30|735193.8|734193.8|735193.1|734193.1|735716.7|734208.1|735180|733683.1|23
1621869700000|2021-05-24 15:21:40|735206|734206|735170.5|734170.5|735709.9|734212.8|735164|733695.5|25
1621869710000|2021-05-24 15:21:50|735190.3|734190.3|735202.8|734202.8|735719|734202.8|735176.7|733678.5|31
1621869720000|2021-05-24 15:22:00|735238.1|734238.1|735238.4|734238.4|735744.6|734258.3|735229.8|733734.2|37
1621869730000|2021-05-24 15:22:10|735236.9|734236.9|735227.1|734227.1|735736.3|734245.9|735216.7|733736.3|28
1621869740000|2021-05-24 15:22:20|735232.8|734232.8|735236.6|734236.6|735246.9|734246.9|735232.8|734232.8|27
1621869750000|2021-05-24 15:22:30|735236.9|734236.9|735200.8|734200.8|735708.3|734241.9|735193|733703|30
1621869760000|2021-05-24 15:22:40|735201.5|734201.5|735184.8|734184.8|735264.7|734264.7|735182.2|734182.2|22
1621869770000|2021-05-24 15:22:50|735190.3|734190.3|735196|734196|735748.1|734233.3|735189.3|733714.8|35
1621869780000|2021-05-24 15:23:00|735196.1|734196.1|735692.5|733692.5|735723|734212.4|735170|733674.6|33
1621869790000|2021-05-24 15:23:10|735700|733700|735678.8|733678.8|735710.4|734214.7|735204|733671.1|33
1621869800000|2021-05-24 15:23:20|735668.6|733668.6|735226.3|734226.3|735680.3|734226.6|735209.4|733668.5|22
1621869810000|2021-05-24 15:23:30|735226.4|734226.4|735236.5|734236.5|735255.6|734255.6|735220.5|734220.5|26
1621869820000|2021-05-24 15:23:40|735238.8|734238.8|735190|734190|735292|734292|735181.1|734181.1|32
1621869830000|2021-05-24 15:23:50|735193.6|734193.6|735163.5|734163.5|735193.6|734193.6|735160.7|734160.7|23
1621869840000|2021-05-24 15:24:00|735166.9|734166.9|735161.6|734161.6|735177.9|734177.9|735159.9|734159.9|27
1621869850000|2021-05-24 15:24:10|735162.1|734162.1|735184.6|734184.6|735196.8|734196.8|735159.1|734159.1|29
1621869860000|2021-05-24 15:24:20|735184.8|734184.8|735180.9|734180.9|735185|734185|735175.6|734175.6|22
1621869870000|2021-05-24 15:24:30|735172.2|734172.2|735152.4|734152.4|735179.8|734179.8|735151.5|734151.5|25
1621869880000|2021-05-24 15:24:40|735150.8|734150.8|735139.4|734139.4|735155|734155|735139|734139|17
1621869890000|2021-05-24 15:24:50|735146.4|734146.4|735141.2|734141.2|735146.4|734146.4|735133|734133|24
1621869900000|2021-05-24 15:25:00|735135.1|734135.1|735118.5|734118.5|735146.8|734146.8|735117.6|734117.6|23
1621869910000|2021-05-24 15:25:10|735119.8|734119.8|735118.3|734118.3|735123.8|734123.8|735107.1|734107.1|31
1621869920000|2021-05-24 15:25:20|735112.2|734112.2|735135.4|734135.4|735144.3|734144.3|735103|734103|24
1621869930000|2021-05-24 15:25:30|735137|734137|735132.6|734132.6|735143.1|734143.1|735124.8|734124.8|23
1621869940000|2021-05-24 15:25:40|735133.9|734133.9|735133|734133|735146.5|734146.5|735122.7|734122.7|26
1621869950000|2021-05-24 15:25:50|735133.2|734133.2|735143.2|734143.2|735164.6|734164.6|735128|734128|18
1621869960000|2021-05-24 15:26:00|735142.5|734142.5|735158.4|734158.4|735165.1|734165.1|735137|734137|23
1621869970000|2021-05-24 15:26:10|735157.2|734157.2|735154.7|734154.7|735170|734170|735146|734146|26
1621869980000|2021-05-24 15:26:20|735168.8|734168.8|735168|734168|735169|734169|735156.2|734156.2|27
1621869990000|2021-05-24 15:26:30|735164.9|734164.9|735217.4|734217.4|735221.2|734221.2|735161.6|734161.6|26
1621870000000|2021-05-24 15:26:40|735217.9|734217.9|735246.7|734246.7|735264.1|734264.1|735217.9|734217.9|24
1621870010000|2021-05-24 15:26:50|735247.5|734247.5|735262.5|734262.5|735278.4|734278.4|735244.6|734244.6|27
1621870020000|2021-05-24 15:27:00|735261.5|734261.5|735245|734245|735268.3|734268.3|735235.3|734235.3|30
1621870030000|2021-05-24 15:27:10|735244.6|734244.6|735234.1|734234.1|735247.7|734247.7|735228.3|734228.3|33
1621870040000|2021-05-24 15:27:20|735233.3|734233.3|735253.4|734253.4|735254.9|734254.9|735230.5|734230.5|29
1621870050000|2021-05-24 15:27:30|735253.2|734253.2|735164.3|734164.3|735277.5|734277.5|735164.3|734164.3|29
1621870060000|2021-05-24 15:27:40|735168.8|734168.8|735164.8|734164.8|735170.1|734170.1|735164.1|734164.1|20
1621870070000|2021-05-24 15:27:50|735163.4|734163.4|735161.1|734161.1|735164|734164|735157.8|734157.8|20
1621870080000|2021-05-24 15:28:00|735161.8|734161.8|735178.8|734178.8|735181|734181|735161.5|734161.5|21
1621870090000|2021-05-24 15:28:10|735176.8|734176.8|735177.2|734177.2|735179.5|734179.5|735166.1|734166.1|16
1621870100000|2021-05-24 15:28:20|735177|734177|735180.4|734180.4|735181.4|734181.4|735174.4|734174.4|19
1621870110000|2021-05-24 15:28:30|735181|734181|735177.8|734177.8|735181.6|734181.6|735177.8|734177.8|12
1621870120000|2021-05-24 15:28:40|735178.7|734178.7|735182|734182|735182.7|734182.7|735173.3|734173.3|21
1621870130000|2021-05-24 15:28:50|735182.4|734182.4|735181.5|734181.5|735182.6|734182.6|735180.9|734180.9|16
1621870140000|2021-05-24 15:29:00|735180|734180|735178.6|734178.6|735181|734181|735173.3|734173.3|22
1621870150000|2021-05-24 15:29:10|735178.1|734178.1|735179.8|734179.8|735182.1|734182.1|735174.9|734174.9|19
1621870160000|2021-05-24 15:29:20|735180.1|734180.1|735151.8|734151.8|735180.4|734180.4|735151.8|734151.8|29
1621870170000|2021-05-24 15:29:30|735153.1|734153.1|735094|734094|735154.3|734154.3|735094|734094|21
1621870180000|2021-05-24 15:29:40|735091.3|734091.3|735083.5|734083.5|735093.6|734093.6|735083.5|734083.5|27
1621870190000|2021-05-24 15:29:50|735083|734083|734912.1|733912.1|735085.1|734085.1|734911|733911|39
1621870200000|2021-05-24 15:30:00|734916.5|733916.5|734874.2|733874.2|734916.5|733916.5|734861.8|733861.8|39
1621870210000|2021-05-24 15:30:10|734871.2|733871.2|734932.1|733932.1|734956.9|733956.9|734865|733865|34
1621870220000|2021-05-24 15:30:20|734931|733931|734939|733939|734943.6|733943.6|734931|733931|34
1621870230000|2021-05-24 15:30:30|734938.4|733938.4|734881|733881|734939|733939|734862.4|733862.4|27
1621870240000|2021-05-24 15:30:40|734885.1|733885.1|734923.4|733923.4|734930.2|733930.2|734871.5|733871.5|34
1621870250000|2021-05-24 15:30:50|734926.9|733926.9|734869.5|733869.5|734937.3|733937.3|734828.4|733828.4|39
1621870260000|2021-05-24 15:31:00|734869.7|733869.7|734865|733865|734869.7|733869.7|734849.3|733849.3|24
1621870270000|2021-05-24 15:31:10|734856.7|733856.7|734824.5|733824.5|734859.3|733859.3|734820|733820|21
1621870280000|2021-05-24 15:31:20|734824.7|733824.7|734797.5|733797.5|734824.7|733824.7|734796.1|733796.1|26
1621870290000|2021-05-24 15:31:30|734788|733788|734815|733815|734821|733821|734788|733788|31
1621870300000|2021-05-24 15:31:40|734816.4|733816.4|734825.9|733825.9|734830.6|733830.6|734814.3|733814.3|21
1621870310000|2021-05-24 15:31:50|734826.5|733826.5|735322.6|733322.6|735322.6|733826.5|734803.6|733306.1|28
1621870320000|2021-05-24 15:32:00|735323.3|733323.3|734811.6|733811.6|735323.3|733829.5|734805.3|733323.3|27
1621870330000|2021-05-24 15:32:10|734815|733815|734865|733865|734866.2|733866.2|734808.4|733808.4|32
1621870340000|2021-05-24 15:32:20|734866.3|733866.3|734881.9|733881.9|734882.5|733882.5|734863.5|733863.5|22
1621870350000|2021-05-24 15:32:30|734880.7|733880.7|734817.6|733817.6|734881.4|733881.4|734814.9|733814.9|21
1621870360000|2021-05-24 15:32:40|734778|733778|734773.6|733773.6|734778|733778|734772.4|733772.4|18
1621870370000|2021-05-24 15:32:50|734774.3|733774.3|734853.3|733853.3|734897.6|733897.6|734770.6|733770.6|19
1621870380000|2021-05-24 15:33:00|734851.8|733851.8|734844|733844|734861|733861|734811.9|733811.9|35
1621870390000|2021-05-24 15:33:10|734835.2|733835.2|734825|733825|734841.8|733841.8|734813.3|733813.3|30
1621870400000|2021-05-24 15:33:20|734833.5|733833.5|734831.1|733831.1|734849.8|733849.8|734818.7|733818.7|33
1621870410000|2021-05-24 15:33:30|734832|733832|734879.5|733879.5|735365.2|733898.5|734832|733363.1|31
1621870420000|2021-05-24 15:33:40|734879.4|733879.4|734921.1|733921.1|735386.2|733928.9|734878.8|733381.9|32
1621870430000|2021-05-24 15:33:50|734921.3|733921.3|734900.3|733900.3|734921.3|733921.3|734896.4|733896.4|27
1621870440000|2021-05-24 15:34:00|734906.9|733906.9|734900.6|733900.6|734906.9|733906.9|734892.2|733892.2|24
1621870450000|2021-05-24 15:34:10|734900.8|733900.8|734898.8|733898.8|735402.2|733905|734881.6|733389.8|29
1621870460000|2021-05-24 15:34:20|734898.3|733898.3|734930.7|733930.7|735394.9|733940.2|734898.3|733383.8|26
1621870470000|2021-05-24 15:34:30|734930.6|733930.6|734942.5|733942.5|735409.7|733951.7|734901.7|733403|35
1621870480000|2021-05-24 15:34:40|734944.5|733944.5|734941.3|733941.3|734957|733957|734933.3|733933.3|26
1621870490000|2021-05-24 15:34:50|734943.2|733943.2|734935.4|733935.4|734943.2|733943.2|734929.1|733929.1|28
1621870500000|2021-05-24 15:35:00|734932.1|733932.1|734936.6|733936.6|735445.1|733937.9|734901.3|733397.5|34
1621870510000|2021-05-24 15:35:10|734936.2|733936.2|735405.1|733405.1|735411.7|733953.6|734915.4|733404.4|26
1621870520000|2021-05-24 15:35:20|735399.8|733399.8|735397.6|733397.6|735413.4|733914.3|734899.1|733389.6|36
1621870530000|2021-05-24 15:35:30|735398|733398|734904|733904|735402.5|733904.3|734866.1|733390.9|26
1621870540000|2021-05-24 15:35:40|734905.5|733905.5|734909|733909|734940.2|733940.2|734905|733905|28
1621870550000|2021-05-24 15:35:50|734907.7|733907.7|734861.3|733861.3|734907.7|733907.7|734855.9|733855.9|38
1621870560000|2021-05-24 15:36:00|734865.2|733865.2|734794.1|733794.1|734865.2|733865.2|734786.8|733786.8|29
1621870570000|2021-05-24 15:36:10|734794.9|733794.9|734792.8|733792.8|734798|733798|734792.8|733792.8|20
1621870580000|2021-05-24 15:36:20|734793.3|733793.3|735364.5|733364.5|735382.6|733882.4|734792.9|733357.3|31
1621870590000|2021-05-24 15:36:30|735364.1|733364.1|735372.3|733372.3|735381.4|733888.3|734853.8|733363.6|27
1621870600000|2021-05-24 15:36:40|735370.2|733370.2|734859.3|733859.3|735370.2|733888.5|734846.8|733352.3|32
1621870610000|2021-05-24 15:36:50|734860.6|733860.6|734822.6|733822.6|734860.6|733860.6|734821.1|733821.1|30
1621870620000|2021-05-24 15:37:00|734823.1|733823.1|734772.4|733772.4|734827.8|733827.8|734768.5|733768.5|30
1621870630000|2021-05-24 15:37:10|734770|733770|734701.9|733701.9|734775.6|733775.6|734682.7|733682.7|32
1621870640000|2021-05-24 15:37:20|734704.8|733704.8|734737|733737|734753.6|733753.6|734704.6|733704.6|37
1621870650000|2021-05-24 15:37:30|734738.9|733738.9|734844.8|733844.8|734855.2|733855.2|734736.5|733736.5|29
1621870660000|2021-05-24 15:37:40|734847.5|733847.5|734877.7|733877.7|734918|733918|734847.5|733847.5|31
1621870670000|2021-05-24 15:37:50|734876|733876|734882.3|733882.3|734887.9|733887.9|734871.3|733871.3|26
1621870680000|2021-05-24 15:38:00|734881.5|733881.5|735402.3|733402.3|735430.4|733913.7|734873.7|733395.5|31
1621870690000|2021-05-24 15:38:10|735402.1|733402.1|735411.7|733411.7|735423.9|733423.9|735391.4|733391.4|29
1621870700000|2021-05-24 15:38:20|735407.7|733407.7|734927.6|733927.6|735430.8|733936.2|734916.9|733407.7|22
1621870710000|2021-05-24 15:38:30|734922.3|733922.3|734921.2|733921.2|734945.5|733945.5|734896.4|733896.4|29
1621870720000|2021-05-24 15:38:40|734922.2|733922.2|735374.3|733374.3|735375.1|733934.8|734873.9|733361.4|27
1621870730000|2021-05-24 15:38:50|735377.9|733377.9|734902.5|733902.5|735403.4|733908.8|734891.9|733369.6|30
1621870740000|2021-05-24 15:39:00|734900.3|733900.3|735397.3|733397.3|735413.7|733915.1|734893.9|733397.3|27
1621870750000|2021-05-24 15:39:10|735397.4|733397.4|735410.2|733410.2|735418.2|733911.6|734881.3|733395.2|30
1621870760000|2021-05-24 15:39:20|734936.3|733936.3|735015.5|734015.5|735433.9|734017.5|734901.4|733404.2|29
1621870770000|2021-05-24 15:39:30|735015.3|734015.3|735004.8|734004.8|735015.6|734015.6|734958.9|733958.9|33
1621870780000|2021-05-24 15:39:40|735003.2|734003.2|735003.9|734003.9|735022.1|734022.1|734982.8|733982.8|27
1621870790000|2021-05-24 15:39:50|735001.3|734001.3|735004.8|734004.8|735055.5|734055.5|734997.7|733997.7|33
1621870800000|2021-05-24 15:40:00|735011.8|734011.8|734998.3|733998.3|735025|734025|734968.8|733968.8|29
1621870810000|2021-05-24 15:40:10|734983.4|733983.4|734945.7|733945.7|734997.2|733997.2|734942|733942|27
1621870820000|2021-05-24 15:40:20|734944.4|733944.4|734959.2|733959.2|734969|733969|734944.4|733944.4|22
1621870830000|2021-05-24 15:40:30|734955.6|733955.6|734911.6|733911.6|734964.4|733964.4|734888.2|733888.2|34
1621870840000|2021-05-24 15:40:40|734910.1|733910.1|734962.3|733962.3|735435.5|733962.3|734910.1|733419.2|21
1621870850000|2021-05-24 15:40:50|734959.7|733959.7|734926.4|733926.4|734975.6|733975.6|734925.1|733925.1|33
1621870860000|2021-05-24 15:41:00|734949.8|733949.8|734905.7|733905.7|735427.5|733949.8|734897.4|733427.5|36
1621870870000|2021-05-24 15:41:10|734912.2|733912.2|734870.9|733870.9|734943.4|733943.4|734852.4|733852.4|32
1621870880000|2021-05-24 15:41:20|734865|733865|734890.3|733890.3|735415.7|733905.4|734833.4|733386.6|32
1621870890000|2021-05-24 15:41:30|734887.2|733887.2|734883.5|733883.5|734887.2|733887.2|734852.2|733852.2|26
1621870900000|2021-05-24 15:41:40|734883.3|733883.3|734868.9|733868.9|734897.3|733897.3|734840.2|733840.2|29
1621870910000|2021-05-24 15:41:50|734860.3|733860.3|734858.8|733858.8|734870.5|733870.5|734847.3|733847.3|15
1621870920000|2021-05-24 15:42:00|734859.4|733859.4|735353.2|733353.2|735384.8|733903.9|734852.3|733353.2|30
1621870930000|2021-05-24 15:42:10|735353.8|733353.8|734788.2|733788.2|735353.9|733799.5|734769.2|733342|27
1621870940000|2021-05-24 15:42:20|734788.4|733788.4|734875.4|733875.4|735369.3|733883|734774.3|733358.5|31
1621870950000|2021-05-24 15:42:30|734866.3|733866.3|734911.3|733911.3|735397.1|733921.5|734864.8|733397.1|24
1621870960000|2021-05-24 15:42:40|734916|733916|734915.7|733915.7|734920.8|733920.8|734877.8|733877.8|26
1621870970000|2021-05-24 15:42:50|734919.8|733919.8|735383.4|733383.4|735426.2|733942.2|734886.3|733383.4|30
1621870980000|2021-05-24 15:43:00|735407.9|733407.9|735494.3|733494.3|735509.4|733981.4|734980.1|733382.4|31
1621870990000|2021-05-24 15:43:10|735502.9|733502.9|735006.2|734006.2|735514.7|734006.2|734961.9|733472.8|33
1621871000000|2021-05-24 15:43:20|735038|734038|735480.6|733480.6|735521.6|734038|734986.8|733479.5|30
1621871010000|2021-05-24 15:43:30|735481|733481|734848.6|733848.6|735493.8|733995.3|734848.6|733366.1|28
1621871020000|2021-05-24 15:43:40|734850.8|733850.8|734848.7|733848.7|734858.4|733858.4|734848.6|733848.6|20
1621871030000|2021-05-24 15:43:50|734864.3|733864.3|734866.2|733866.2|734884.3|733884.3|734849.4|733849.4|27
1621871040000|2021-05-24 15:44:00|734866.9|733866.9|734847.8|733847.8|735369.1|733875.1|734831.8|733343.7|29
1621871050000|2021-05-24 15:44:10|734848.3|733848.3|734855.9|733855.9|734855.9|733855.9|734848.3|733848.3|21
1621871060000|2021-05-24 15:44:20|734850.8|733850.8|734856.3|733856.3|734857.8|733857.8|734813.7|733813.7|36
1621871070000|2021-05-24 15:44:30|734855|733855|734881.2|733881.2|735372.2|733881.2|734853.6|733352.2|29
1621871080000|2021-05-24 15:44:40|734882.4|733882.4|735457.4|733457.4|735474.4|733977.1|734865.9|733442|34
1621871090000|2021-05-24 15:44:50|734934|733934|734877.6|733877.6|735448.2|733934|734874.1|733434.3|26
1621871100000|2021-05-24 15:45:00|734868.1|733868.1|734871.7|733871.7|734879.6|733879.6|734867.2|733867.2|20
1621871110000|2021-05-24 15:45:10|734872.4|733872.4|734973|733973|735451.9|733973|734870.4|733444.9|22
1621871120000|2021-05-24 15:45:20|734965.2|733965.2|734907.9|733907.9|734965.2|733965.2|734886|733886|25
1621871130000|2021-05-24 15:45:30|734895.8|733895.8|734877.6|733877.6|734899.8|733899.8|734870.2|733870.2|22
1621871140000|2021-05-24 15:45:40|734913.1|733913.1|734878.2|733878.2|734913.1|733913.1|734867.9|733867.9|21
1621871150000|2021-05-24 15:45:50|734875.8|733875.8|734899|733899|734899|733899|734875.8|733875.8|21
1621871160000|2021-05-24 15:46:00|734897.5|733897.5|734907.7|733907.7|735437.3|733907.7|734877.2|733397.4|27
1621871170000|2021-05-24 15:46:10|734912.3|733912.3|734904|733904|734921|733921|734892.4|733892.4|27
1621871180000|2021-05-24 15:46:20|734915.7|733915.7|735453.1|733453.1|735453.1|733921.1|734867.9|733391.4|32
1621871190000|2021-05-24 15:46:30|734937.2|733937.2|734925.1|733925.1|735436.9|733940.2|734909.7|733400.7|28
1621871200000|2021-05-24 15:46:40|734925.3|733925.3|734906.5|733906.5|735470.9|733957.9|734881.7|733407.2|30
1621871210000|2021-05-24 15:46:50|735393.9|733393.9|734868.6|733868.6|735397|733875.9|734859.1|733389.7|24
1621871220000|2021-05-24 15:47:00|734866.7|733866.7|734866.5|733866.5|734882.3|733882.3|734860.8|733860.8|19
1621871230000|2021-05-24 15:47:10|734858.5|733858.5|735482.3|733482.3|735491.2|733954.9|734858.5|733401.6|32
1621871240000|2021-05-24 15:47:20|735488.4|733488.4|734956.8|733956.8|735488.4|733992.3|734927.1|733468.2|24
1621871250000|2021-05-24 15:47:30|734959.2|733959.2|734892.9|733892.9|734959.2|733959.2|734846.8|733846.8|21
1621871260000|2021-05-24 15:47:40|734896.3|733896.3|734894.2|733894.2|734896.3|733896.3|734849|733849|21
1621871270000|2021-05-24 15:47:50|734891.3|733891.3|734890.8|733890.8|734912.5|733912.5|734883.6|733883.6|20
1621871280000|2021-05-24 15:48:00|734870.9|733870.9|734964.5|733964.5|735432|733964.5|734846.2|733432|25
1621871290000|2021-05-24 15:48:10|735468.3|733468.3|735426|733426|735470.6|733962.5|734921.3|733418.5|31
1621871300000|2021-05-24 15:48:20|735426.1|733426.1|734934.2|733934.2|735427.9|733940.9|734910.5|733420.1|25
1621871310000|2021-05-24 15:48:30|734930.5|733930.5|734954.2|733954.2|734968.4|733968.4|734930.5|733930.5|19
1621871320000|2021-05-24 15:48:40|734947.5|733947.5|734956.5|733956.5|734964.3|733964.3|734947.5|733947.5|21
1621871330000|2021-05-24 15:48:50|734950.5|733950.5|734924.2|733924.2|734988.4|733988.4|734910.1|733910.1|21
1621871340000|2021-05-24 15:49:00|734930.1|733930.1|734941.5|733941.5|734943.6|733943.6|734907.3|733907.3|22
1621871350000|2021-05-24 15:49:10|734940.3|733940.3|734967.3|733967.3|734986.5|733986.5|734910|733910|27
1621871360000|2021-05-24 15:49:20|734981|733981|734976|733976|735516|733998.4|734964|733488.7|22
1621871370000|2021-05-24 15:49:30|734972.5|733972.5|734975|733975|734976.2|733976.2|734942|733942|22
1621871380000|2021-05-24 15:49:40|734977.6|733977.6|734995.9|733995.9|734995.9|733995.9|734960.5|733960.5|19
1621871390000|2021-05-24 15:49:50|734989.5|733989.5|734977.5|733977.5|734989.5|733989.5|734961.9|733961.9|24
1621871400000|2021-05-24 15:50:00|734960.3|733960.3|734995.3|733995.3|735011.8|734011.8|734960.3|733960.3|22
1621871410000|2021-05-24 15:50:10|735002|734002|735136.4|734136.4|735160|734160|734984.8|733984.8|24
1621871420000|2021-05-24 15:50:20|735137.8|734137.8|735138.9|734138.9|735145.7|734145.7|735133.9|734133.9|17
1621871430000|2021-05-24 15:50:30|735138.7|734138.7|735138.2|734138.2|735145.7|734145.7|735123.3|734123.3|16
1621871440000|2021-05-24 15:50:40|735138.3|734138.3|735254|734254|735746.1|734271.7|735133.8|733746.1|22
1621871450000|2021-05-24 15:50:50|735265.2|734265.2|735940.2|733940.2|735944.4|734419.3|735260.9|733928.1|17
1621871460000|2021-05-24 15:51:00|735935.1|733935.1|735408.4|734408.4|735935.1|734445|735371.3|733912.2|31
1621871470000|2021-05-24 15:51:10|735400.1|734400.1|735275.2|734275.2|735427.3|734427.3|735271.7|734271.7|31
1621871480000|2021-05-24 15:51:20|735278.6|734278.6|735268.4|734268.4|735766.2|734303.6|735246.1|733734.2|25
1621871490000|2021-05-24 15:51:30|735276.4|734276.4|735422.8|734422.8|735934.5|734430.4|735262.8|733829.6|35
1621871500000|2021-05-24 15:51:40|735429.8|734429.8|735417.1|734417.1|735920|734429.8|735390.6|733877.7|27
1621871510000|2021-05-24 15:51:50|735908.7|733908.7|735418.9|734418.9|735922.6|734424.9|735408.7|733908.7|16
1621871520000|2021-05-24 15:52:00|735427.9|734427.9|735440.7|734440.7|735959.4|734464.7|735423.3|733959.4|17
1621871530000|2021-05-24 15:52:10|735436.3|734436.3|735443.5|734443.5|735952.8|734457.5|735427.5|733946.8|18
1621871540000|2021-05-24 15:52:20|735442.4|734442.4|735443.8|734443.8|735468.1|734468.1|735439.3|734439.3|21
1621871550000|2021-05-24 15:52:30|735454.6|734454.6|735474.5|734474.5|735954.1|734480.9|735454.6|733954.1|21
1621871560000|2021-05-24 15:52:40|735472.9|734472.9|735473.6|734473.6|735476.6|734476.6|735470.2|734470.2|9
1621871570000|2021-05-24 15:52:50|735474.5|734474.5|735464.3|734464.3|735493.5|734493.5|735463.8|734463.8|18
1621871580000|2021-05-24 15:53:00|735463.2|734463.2|735452.4|734452.4|735477.8|734477.8|735452.4|734452.4|10
1621871590000|2021-05-24 15:53:10|735453|734453|735479.3|734479.3|735488.2|734488.2|735451.2|734451.2|23
1621871600000|2021-05-24 15:53:20|735472|734472|735469.6|734469.6|735478.6|734478.6|735454.5|734454.5|26
1621871610000|2021-05-24 15:53:30|735472|734472|735461.4|734461.4|735472|734472|735448|734448|27
1621871620000|2021-05-24 15:53:40|735458.7|734458.7|735456.9|734456.9|735465.2|734465.2|735456.9|734456.9|10
1621871630000|2021-05-24 15:53:50|735457.6|734457.6|735448.6|734448.6|735463.3|734463.3|735438.3|734438.3|20
1621871640000|2021-05-24 15:54:00|735449.1|734449.1|735440.2|734440.2|735449.9|734449.9|735422.6|734422.6|27
1621871650000|2021-05-24 15:54:10|735436.5|734436.5|735424.6|734424.6|735946.5|734454|735422.5|733946|25
1621871660000|2021-05-24 15:54:20|735424.1|734424.1|735433.9|734433.9|735434.2|734434.2|735417.9|734417.9|26
1621871670000|2021-05-24 15:54:30|735423.4|734423.4|735432|734432|735955.9|734458.1|735419.5|733938.2|24
1621871680000|2021-05-24 15:54:40|735434.4|734434.4|735443.1|734443.1|735459.1|734459.1|735432.3|734432.3|20
1621871690000|2021-05-24 15:54:50|735446.2|734446.2|735452.9|734452.9|735455.6|734455.6|735445.6|734445.6|19
1621871700000|2021-05-24 15:55:00|735453.1|734453.1|735450.5|734450.5|735457.6|734457.6|735437.9|734437.9|18
1621871710000|2021-05-24 15:55:10|735449.6|734449.6|735459.2|734459.2|735459.2|734459.2|735445.6|734445.6|11
1621871720000|2021-05-24 15:55:20|735461.7|734461.7|735507.5|734507.5|736012.9|734532.9|735461.7|734007.1|22
1621871730000|2021-05-24 15:55:30|735522.9|734522.9|735525.8|734525.8|735528.3|734528.3|735495.5|734495.5|21
1621871740000|2021-05-24 15:55:40|735486.9|734486.9|735501.9|734501.9|735530.3|734530.3|735486.9|734486.9|22
1621871750000|2021-05-24 15:55:50|735499.4|734499.4|735505.4|734505.4|735522.4|734522.4|735489|734489|21
1621871760000|2021-05-24 15:56:00|735505.1|734505.1|735510.1|734510.1|735513.7|734513.7|735497.2|734497.2|17
1621871770000|2021-05-24 15:56:10|735509.4|734509.4|735986.9|733986.9|736004.1|734509.4|735471.6|733986.9|26
1621871780000|2021-05-24 15:56:20|735994|733994|735483.6|734483.6|736018.3|734516.3|735483.6|733992.8|32
1621871790000|2021-05-24 15:56:30|735488.3|734488.3|735536.2|734536.2|736029.9|734565.7|735488.3|733990.5|30
1621871800000|2021-05-24 15:56:40|735531.2|734531.2|736092.4|734092.4|736110.5|734595.4|735531.2|734031.9|34
1621871810000|2021-05-24 15:56:50|736082.7|734082.7|735595.1|734595.1|736105.2|734613.7|735577.1|734082.7|27
1621871820000|2021-05-24 15:57:00|735593.3|734593.3|736093.1|734093.1|736093.1|734607.8|735588.4|734060.7|34
1621871830000|2021-05-24 15:57:10|736091.5|734091.5|736073.4|734073.4|736092.7|734589.2|735553.4|734056.1|25
1621871840000|2021-05-24 15:57:20|736070|734070|736091.6|734091.6|736112|734112|736067.9|734067.9|28
1621871850000|2021-05-24 15:57:30|736094|734094|736088.4|734088.4|736110.8|734110.8|736083.5|734083.5|27
1621871860000|2021-05-24 15:57:40|736089.1|734089.1|736447.6|734447.6|736466.7|734466.7|736089.1|734089.1|31
1621871870000|2021-05-24 15:57:50|736433.9|734433.9|736423.8|734423.8|736437.7|734437.7|736410.9|734410.9|24
1621871880000|2021-05-24 15:58:00|736447.5|734447.5|736436.2|734436.2|736480|734480|736431.4|734431.4|28
1621871890000|2021-05-24 15:58:10|736462.9|734462.9|736366.4|734366.4|736462.9|734462.9|736302.4|734302.4|36
1621871900000|2021-05-24 15:58:20|736365.5|734365.5|736362.6|734362.6|736365.5|734365.5|736326.5|734326.5|25
1621871910000|2021-05-24 15:58:30|736339.1|734339.1|736323.6|734323.6|736349|734811.7|735811.7|734300.8|28
1621871920000|2021-05-24 15:58:40|736312.9|734312.9|736331.6|734331.6|736340|734340|736311.6|734311.6|26
1621871930000|2021-05-24 15:58:50|736330.4|734330.4|736278.7|734278.7|736341.1|734820.2|735818.8|734276.1|32
1621871940000|2021-05-24 15:59:00|736288.2|734288.2|736257.7|734257.7|736288.3|734288.3|736255.8|734255.8|25
1621871950000|2021-05-24 15:59:10|736263.5|734263.5|735758.7|734758.7|736334.5|734762.6|735758.7|734263.5|31
1621871960000|2021-05-24 15:59:20|735774.4|734774.4|735766.9|734766.9|736275.1|734776.2|735757.9|734260.5|22
1621871970000|2021-05-24 15:59:30|735788.3|734788.3|736311.8|734311.8|736323.4|734788.3|735788.3|734259.7|31
1621871980000|2021-05-24 15:59:40|736296.7|734296.7|736228.2|734228.2|736302.9|734302.9|736217.1|734217.1|24
1621871990000|2021-05-24 15:59:50|736227.9|734227.9|736223.4|734223.4|736243|734724.6|735720|734197.7|28
1621872000000|2021-05-24 16:00:00|736226.7|734226.7|735830.5|733830.5|736241.3|734241.3|735830.5|733830.5|40
1621872010000|2021-05-24 16:00:10|735832.5|733832.5|735804.2|733804.2|735840.1|733840.1|735799.4|733799.4|32
1621872020000|2021-05-24 16:00:20|735804.1|733804.1|735801.9|733801.9|735810.3|733810.3|735797.3|733797.3|24
1621872030000|2021-05-24 16:00:30|735880|733880|736123.1|734123.1|736137.5|734516.8|735516.8|733869|30
1621872040000|2021-05-24 16:00:40|736130.4|734130.4|735520.1|734520.1|736130.4|734540.7|735508.3|734060.8|34
1621872050000|2021-05-24 16:00:50|735520.7|734520.7|735375.3|734375.3|736035.8|734545.7|735375.3|733962.2|31
1621872060000|2021-05-24 16:01:00|735839.5|733839.5|735300.6|734300.6|735853.7|734316.9|735300.6|733797|40
1621872070000|2021-05-24 16:01:10|735297.1|734297.1|735309.5|734309.5|735818.5|734309.5|735290.9|733800.6|21
1621872080000|2021-05-24 16:01:20|735294.8|734294.8|735797.2|733797.2|735798.6|734301.9|735294.2|733792.9|29
1621872090000|2021-05-24 16:01:30|735778.2|733778.2|735779.2|733779.2|735780.3|734277.5|735269.8|733762.7|30
1621872100000|2021-05-24 16:01:40|735777.2|733777.2|735776.9|733776.9|735779.9|733779.9|735776.2|733776.2|25
1621872110000|2021-05-24 16:01:50|735777.5|733777.5|735279.6|734279.6|735778.9|734285.3|735276.7|733776.3|17
1621872120000|2021-05-24 16:02:00|735279.5|734279.5|735279.5|734279.5|735279.9|734279.9|735276.9|734276.9|16
1621872130000|2021-05-24 16:02:10|735278.9|734278.9|735289.7|734289.7|735290.2|734290.2|735278.9|734278.9|16
1621872140000|2021-05-24 16:02:20|735286.6|734286.6|735759.4|733759.4|735759.8|734297.5|735284.7|733737.7|26
1621872150000|2021-05-24 16:02:30|735759.1|733759.1|735774.4|733774.4|735775.1|733775.1|735745.2|733745.2|34
1621872160000|2021-05-24 16:02:40|735773.9|733773.9|735748.5|733748.5|735773.9|733773.9|735748.5|733748.5|28
1621872170000|2021-05-24 16:02:50|735750.1|733750.1|735737.8|733737.8|735755.6|734228.2|735228.2|733730|36
1621872180000|2021-05-24 16:03:00|735737.4|733737.4|735753.7|733753.7|735753.7|733753.7|735734.7|733734.7|30
1621872190000|2021-05-24 16:03:10|735748.7|733748.7|735290.3|734290.3|735755|734294.1|735282.4|733747.8|21
1621872200000|2021-05-24 16:03:20|735289|734289|735295.5|734295.5|735295.5|734295.5|735289|734289|19
1621872210000|2021-05-24 16:03:30|735295.6|734295.6|735294.8|734294.8|735311.8|734311.8|735292.9|734292.9|18
1621872220000|2021-05-24 16:03:40|735295.5|734295.5|735287.6|734287.6|735299.3|734299.3|735283.7|734283.7|18
1621872230000|2021-05-24 16:03:50|735292|734292|735749.1|733749.1|735757.5|734303.2|735292|733748.2|28
1621872240000|2021-05-24 16:04:00|735750|733750|735687|733687|735750|733750|735686.6|733686.6|29
1621872250000|2021-05-24 16:04:10|735688|733688|735694.7|733694.7|735694.7|733694.7|735685.5|733685.5|26
1621872260000|2021-05-24 16:04:20|735688.8|733688.8|735623.7|733623.7|735692.4|733692.4|735623.6|733623.6|20
1621872270000|2021-05-24 16:04:30|735624.6|733624.6|735708.1|733708.1|735717|733717|735603.2|733603.2|35
1621872280000|2021-05-24 16:04:40|735704.8|733704.8|735687.3|733687.3|735704.8|733704.8|735687.3|733687.3|29
1621872290000|2021-05-24 16:04:50|735688.8|733688.8|735635.4|733635.4|735689.4|734143.4|735140.9|733635.4|23
1621872300000|2021-05-24 16:05:00|735628.2|733628.2|735553.2|733553.2|735629.2|734102.4|735102.4|733547|34
1621872310000|2021-05-24 16:05:10|735553.7|733553.7|735482.4|733482.4|735553.7|733553.7|735482.4|733482.4|36
1621872320000|2021-05-24 16:05:20|735068.9|734068.9|735179.1|734179.1|735653.5|734179.1|735068.9|733624.6|20
1621872330000|2021-05-24 16:05:30|735185.6|734185.6|735140.7|734140.7|735185.6|734185.6|735140.5|734140.5|22
1621872340000|2021-05-24 16:05:40|735144|734144|735144|734144|735146.2|734146.2|735144|734144|5
1621872350000|2021-05-24 16:05:50|735142.7|734142.7|735136.5|734136.5|735144|734144|735136.1|734136.1|8
1621872360000|2021-05-24 16:06:00|735137.2|734137.2|735159.9|734159.9|735167.2|734167.2|735137.2|734137.2|25
1621872370000|2021-05-24 16:06:10|735160.3|734160.3|735154.1|734154.1|735161.2|734161.2|735154.1|734154.1|17
1621872380000|2021-05-24 16:06:20|735156.2|734156.2|735174.6|734174.6|735174.6|734174.6|735156.2|734156.2|17
1621872390000|2021-05-24 16:06:30|735174.3|734174.3|735183.2|734183.2|735192.5|734192.5|735156.1|734156.1|24
1621872400000|2021-05-24 16:06:40|735177.5|734177.5|735156.9|734156.9|735183.7|734183.7|735156.4|734156.4|12
1621872410000|2021-05-24 16:06:50|735157.5|734157.5|735183.4|734183.4|735189.7|734189.7|735157.5|734157.5|18
1621872420000|2021-05-24 16:07:00|735185.3|734185.3|735180.9|734180.9|735191.1|734191.1|735180.9|734180.9|10
1621872430000|2021-05-24 16:07:10|735180.3|734180.3|735181.9|734181.9|735187|734187|735167.8|734167.8|20
1621872440000|2021-05-24 16:07:20|735182.2|734182.2|735175.8|734175.8|735190.3|734190.3|735175.8|734175.8|17
1621872450000|2021-05-24 16:07:30|735181.7|734181.7|735177.6|734177.6|735182.7|734182.7|735177.6|734177.6|10
1621872460000|2021-05-24 16:07:40|735178.6|734178.6|735174.5|734174.5|735178.6|734178.6|735173.4|734173.4|9
1621872470000|2021-05-24 16:07:50|735173.4|734173.4|735178.3|734178.3|735190.2|734190.2|735173.4|734173.4|18
1621872480000|2021-05-24 16:08:00|735175.3|734175.3|735171.9|734171.9|735184.4|734184.4|735168.4|734168.4|22
1621872490000|2021-05-24 16:08:10|735171.2|734171.2|735214.4|734214.4|735236|734236|735168.6|734168.6|24
1621872500000|2021-05-24 16:08:20|735217.7|734217.7|735248.2|734248.2|735726|734266.5|735204.6|733701.5|20
1621872510000|2021-05-24 16:08:30|735248.7|734248.7|735197.2|734197.2|735703.6|734255.1|735191.6|733703.6|25
1621872520000|2021-05-24 16:08:40|735218.8|734218.8|735210.4|734210.4|735713.7|734244.1|735193.4|733680.5|27
1621872530000|2021-05-24 16:08:50|735192.2|734192.2|735166.3|734166.3|735670.2|734207.4|735160.9|733670.2|25
1621872540000|2021-05-24 16:09:00|735165.9|734165.9|735063.5|734063.5|735684.7|734177.6|735063.5|733568.6|31
1621872550000|2021-05-24 16:09:10|735567.5|733567.5|735579|733579|735585.1|733585.1|735567.5|733567.5|19
1621872560000|2021-05-24 16:09:20|735576.7|733576.7|735078.8|734078.8|735591.9|734078.8|735066.5|733568|21
1621872570000|2021-05-24 16:09:30|735587.4|733587.4|735624.5|733624.5|735630.9|734112.9|735112.9|733583|29
1621872580000|2021-05-24 16:09:40|735621.1|733621.1|735590.2|733590.2|735621.1|734079.3|735079.3|733588.6|21
1621872590000|2021-05-24 16:09:50|735589|733589|735079.2|734079.2|735595.1|734080|735078.7|733579.5|21
1621872600000|2021-05-24 16:10:00|735079|734079|735596.9|733596.9|735661.9|734127.1|735079|733593.1|33
1621872610000|2021-05-24 16:10:10|735596.4|733596.4|735597.4|733597.4|735601.3|733601.3|735588.4|733588.4|26
1621872620000|2021-05-24 16:10:20|735585.3|733585.3|735552.5|733552.5|735594.6|734092.8|735038.5|733541|21
1621872630000|2021-05-24 16:10:30|735048|734048|735554.2|733554.2|735557.1|734058.1|735048|733549.8|16
1621872640000|2021-05-24 16:10:40|735555|733555|735551.6|733551.6|735558.5|733558.5|735545.4|733545.4|14
1621872650000|2021-05-24 16:10:50|735552.1|733552.1|735048|734048|735552.1|734050.6|735040|733542.9|13
1621872660000|2021-05-24 16:11:00|735053.6|734053.6|735040|734040|735053.6|734053.6|735037.1|734037.1|19
1621872670000|2021-05-24 16:11:10|735040.7|734040.7|734947.4|733947.4|735474.7|734048.4|734935.6|733461.7|28
1621872680000|2021-05-24 16:11:20|735457.1|733457.1|735449.5|733449.5|735465.7|733957.5|734935.7|733446.7|25
1621872690000|2021-05-24 16:11:30|735445.6|733445.6|734935.5|733935.5|735445.6|733962.5|734935.5|733445.6|20
1621872700000|2021-05-24 16:11:40|734933.5|733933.5|734940.1|733940.1|734950.4|733950.4|734933.5|733933.5|21
1621872710000|2021-05-24 16:11:50|734946.2|733946.2|734963|733963|734964|733964|734946.2|733946.2|15
1621872720000|2021-05-24 16:12:00|734962.4|733962.4|734989.9|733989.9|735491.2|734000|734960.8|733483.5|28
1621872730000|2021-05-24 16:12:10|734988.9|733988.9|734994.8|733994.8|735004.4|734004.4|734985.2|733985.2|23
1621872740000|2021-05-24 16:12:20|734993|733993|735517.5|733517.5|735520.5|733995.4|734989.2|733506.8|19
1621872750000|2021-05-24 16:12:30|735513|733513|735031.2|734031.2|735517.9|734042.7|734998.5|733507.4|19
1621872760000|2021-05-24 16:12:40|735033.3|734033.3|735504.7|733504.7|735532.3|734033.3|735015.6|733504.7|20
1621872770000|2021-05-24 16:12:50|735509.6|733509.6|735003.5|734003.5|735520.1|734013.3|734993|733509.6|13
1621872780000|2021-05-24 16:13:00|735011|734011|734985.6|733985.6|735506.9|734016.9|734978|733506.9|27
1621872790000|2021-05-24 16:13:10|734989.1|733989.1|735501.7|733501.7|735504.8|733997.5|734979.3|733486.6|25
1621872800000|2021-05-24 16:13:20|735490.3|733490.3|735523.5|733523.5|735523.9|734028.6|734996.1|733490.3|26
1621872810000|2021-05-24 16:13:30|735520.2|733520.2|735514.9|733514.9|735531.3|733531.3|735508.2|733508.2|25
1621872820000|2021-05-24 16:13:40|735508.1|733508.1|735008.3|734008.3|735515.9|734012.3|735000.6|733503.3|28
1621872830000|2021-05-24 16:13:50|735005|734005|735501.7|733501.7|735508.6|734005|735001.7|733491.8|29
1621872840000|2021-05-24 16:14:00|735501.6|733501.6|734912.5|733912.5|735501.6|733986.8|734912.5|733472|27
1621872850000|2021-05-24 16:14:10|734895.7|733895.7|735396.8|733396.8|735400.4|733900.5|734894.2|733392.6|24
1621872860000|2021-05-24 16:14:20|735401.8|733401.8|735387.5|733387.5|735401.8|733896.6|734891|733387.5|25
1621872870000|2021-05-24 16:14:30|735391.9|733391.9|735400.2|733400.2|735405.2|733893.1|734881|733387.9|24
1621872880000|2021-05-24 16:14:40|735397.6|733397.6|735390.9|733390.9|735403.2|733897.2|734892.9|733390.9|24
1621872890000|2021-05-24 16:14:50|734901.7|733901.7|735400.5|733400.5|735426.4|733907.5|734901.7|733398.5|23
1621872900000|2021-05-24 16:15:00|735398.4|733398.4|735374.7|733374.7|735406.7|733887.4|734866.6|733366.8|23
1621872910000|2021-05-24 16:15:10|735401.1|733401.1|735392.4|733392.4|735401.1|733401.1|735390.5|733390.5|23
1621872920000|2021-05-24 16:15:20|735397.4|733397.4|735404.4|733404.4|735421.2|733421.2|735388.5|733388.5|19
1621872930000|2021-05-24 16:15:30|735393.1|733393.1|735402|733402|735404.7|733404.7|735393.1|733393.1|16
1621872940000|2021-05-24 16:15:40|735398.9|733398.9|735395.9|733395.9|735399.5|733399.5|735393.6|733393.6|14
1621872950000|2021-05-24 16:15:50|735397.3|733397.3|735394.1|733394.1|735413.2|733413.2|735393.7|733393.7|20
1621872960000|2021-05-24 16:16:00|735399|733399|735399.5|733399.5|735399.5|733399.5|735387.6|733387.6|18
1621872970000|2021-05-24 16:16:10|735399.2|733399.2|734894.4|733894.4|735405|733900.3|734890.5|733399.1|21
1621872980000|2021-05-24 16:16:20|734894.2|733894.2|735466|733466|735466|733958.7|734891.2|733387.9|18
1621872990000|2021-05-24 16:16:30|735470.3|733470.3|735538.5|733538.5|735538.5|733984.5|734984.5|733453|25
1621873000000|2021-05-24 16:16:40|735531.9|733531.9|735531.6|733531.6|735547.4|733547.4|735521.4|733521.4|21
1621873010000|2021-05-24 16:16:50|735531.5|733531.5|735548.5|733548.5|735582.4|734077.1|735076.1|733525|15
1621873020000|2021-05-24 16:17:00|735543.8|733543.8|735008|734008|735552.9|734051.3|735008|733539.6|20
1621873030000|2021-05-24 16:17:10|735009|734009|735041.7|734041.7|735542.6|734041.7|735009|733514.8|13
1621873040000|2021-05-24 16:17:20|735556|733556|735529.1|733529.1|735556|734047.9|735026|733527.7|23
1621873050000|2021-05-24 16:17:30|735526.5|733526.5|734863.4|733863.4|735533.6|733956.8|734863.4|733443.7|22
1621873060000|2021-05-24 16:17:40|734874.4|733874.4|734858.9|733858.9|734883.2|733883.2|734856.7|733856.7|20
1621873070000|2021-05-24 16:17:50|734858.8|733858.8|734858|733858|734865.1|733865.1|734857|733857|15
1621873080000|2021-05-24 16:18:00|734862.5|733862.5|734860.6|733860.6|734871.9|733871.9|734857.9|733857.9|13
1621873090000|2021-05-24 16:18:10|734869.9|733869.9|734874.6|733874.6|734874.6|733874.6|734864.4|733864.4|19
1621873100000|2021-05-24 16:18:20|734873.6|733873.6|734869.6|733869.6|734876|733876|734869.1|733869.1|22
1621873110000|2021-05-24 16:18:30|734868.9|733868.9|734851.1|733851.1|734870.4|733870.4|734846.2|733846.2|25
1621873120000|2021-05-24 16:18:40|734847.1|733847.1|734846.5|733846.5|734848.9|733848.9|734843.4|733843.4|26
1621873130000|2021-05-24 16:18:50|734846.9|733846.9|734870.8|733870.8|734870.8|733870.8|734845.5|733845.5|16
1621873140000|2021-05-24 16:19:00|734872.5|733872.5|735360.4|733360.4|735384|733879.9|734853.4|733351.7|24
1621873150000|2021-05-24 16:19:10|735362.2|733362.2|734882.2|733882.2|735367.6|733882.2|734863.8|733356|20
1621873160000|2021-05-24 16:19:20|734884.8|733884.8|734906.3|733906.3|734911.2|733911.2|734882.1|733882.1|27
1621873170000|2021-05-24 16:19:30|734898.6|733898.6|734877.6|733877.6|734903.7|733903.7|734871|733871|14
1621873180000|2021-05-24 16:19:40|734882.4|733882.4|734874.6|733874.6|734893.5|733893.5|734874.6|733874.6|7
1621873190000|2021-05-24 16:19:50|734873.2|733873.2|734876.2|733876.2|734878.5|733878.5|734871.4|733871.4|11
1621873200000|2021-05-24 16:20:00|734878.1|733878.1|734871.5|733871.5|734879.4|733879.4|734865.2|733865.2|19
1621873210000|2021-05-24 16:20:10|734869|733869|734860.1|733860.1|734874.7|733874.7|734860.1|733860.1|17
1621873220000|2021-05-24 16:20:20|734862.8|733862.8|734880.1|733880.1|734881.4|733881.4|734859.1|733859.1|21
1621873230000|2021-05-24 16:20:30|734881.1|733881.1|734874.7|733874.7|734881.9|733881.9|734870.8|733870.8|14
1621873240000|2021-05-24 16:20:40|734871.1|733871.1|734902.2|733902.2|734904.1|733904.1|734870.9|733870.9|18
1621873250000|2021-05-24 16:20:50|734895.4|733895.4|734885.5|733885.5|734905|733905|734881.3|733881.3|20
1621873260000|2021-05-24 16:21:00|734884|733884|734889.5|733889.5|734893.7|733893.7|734884|733884|17
1621873270000|2021-05-24 16:21:10|734885.3|733885.3|735473|733473|735475.4|733897.2|734882.8|733456.6|30
1621873280000|2021-05-24 16:21:20|735469.9|733469.9|735464.1|733464.1|735492.3|733492.3|735462.1|733462.1|29
1621873290000|2021-05-24 16:21:30|735462.2|733462.2|735488|733488|735489.6|733489.6|735460.1|733460.1|12
1621873300000|2021-05-24 16:21:40|735493.7|733493.7|735538.2|733538.2|735538.2|733538.2|735480.9|733480.9|18
1621873310000|2021-05-24 16:21:50|735551.8|733551.8|735571.4|733571.4|735607.6|734106|735106|733541.5|32
1621873320000|2021-05-24 16:22:00|735570.1|733570.1|735541|733541|735572.9|734082.5|735070.7|733535.9|29
1621873330000|2021-05-24 16:22:10|735543.3|733543.3|735037|734037|735543.3|734060.8|735024.1|733509.2|26
1621873340000|2021-05-24 16:22:20|735049.9|734049.9|735072.9|734072.9|735552.5|734072.9|735033.8|733548.1|23
1621873350000|2021-05-24 16:22:30|735579.3|733579.3|735608.2|733608.2|735620.8|734101.6|735091.7|733579.3|24
1621873360000|2021-05-24 16:22:40|735607.9|733607.9|735672.4|733672.4|735675.7|733675.7|735607.9|733607.9|27
1621873370000|2021-05-24 16:22:50|735668.8|733668.8|735205.4|734205.4|735670.2|734208|735177.3|733654.8|28
1621873380000|2021-05-24 16:23:00|735208.6|734208.6|735698.2|733698.2|735719.8|734220.6|735197.6|733691.8|23
1621873390000|2021-05-24 16:23:10|735700.8|733700.8|735721|733721|735726.5|734210.8|735209.7|733700.8|28
1621873400000|2021-05-24 16:23:20|735719.5|733719.5|735741.9|733741.9|735775.3|733775.3|735719.3|733719.3|30
1621873410000|2021-05-24 16:23:30|735741|733741|735762|733762|735770.1|733770.1|735741|733741|18
1621873420000|2021-05-24 16:23:40|735787.5|733787.5|735769.5|733769.5|735787.5|733787.5|735766|733766|32
1621873430000|2021-05-24 16:23:50|735764.7|733764.7|735787|733787|735794.5|733794.5|735744.5|733744.5|26
1621873440000|2021-05-24 16:24:00|735783.3|733783.3|735757.7|733757.7|735784.2|733784.2|735746.6|733746.6|23
1621873450000|2021-05-24 16:24:10|735759.6|733759.6|735736.7|733736.7|735761.1|733761.1|735732.8|733732.8|21
1621873460000|2021-05-24 16:24:20|735738.6|733738.6|735762.8|733762.8|735779.8|733779.8|735737.7|733737.7|25
1621873470000|2021-05-24 16:24:30|735763.5|733763.5|735757.2|733757.2|735765.1|733765.1|735753.3|733753.3|20
1621873480000|2021-05-24 16:24:40|735755.2|733755.2|735759.4|733759.4|735763.6|733763.6|735754.7|733754.7|20
1621873490000|2021-05-24 16:24:50|735759.9|733759.9|735763.7|733763.7|735767.5|733767.5|735756.8|733756.8|18
1621873500000|2021-05-24 16:25:00|735769.7|733769.7|735736.1|733736.1|735769.7|733769.7|735736.1|733736.1|27
1621873510000|2021-05-24 16:25:10|735734.7|733734.7|735693.1|733693.1|735734.7|734212.1|735201.4|733681.3|32
1621873520000|2021-05-24 16:25:20|735686.7|733686.7|735694.4|733694.4|735694.4|733694.4|735653.1|733653.1|31
1621873530000|2021-05-24 16:25:30|735687.9|733687.9|735689.7|733689.7|735689.7|733689.7|735678.5|733678.5|19
1621873540000|2021-05-24 16:25:40|735689.4|733689.4|735654.4|733654.4|735689.4|733689.4|735654.4|733654.4|23
1621873550000|2021-05-24 16:25:50|735657.5|733657.5|735660.1|733660.1|735672.5|733672.5|735651.9|733651.9|27
1621873560000|2021-05-24 16:26:00|735659|733659|735674|733674|735683|733683|735652.3|733652.3|19
1621873570000|2021-05-24 16:26:10|735678.2|733678.2|735702.6|733702.6|735702.6|733702.6|735678.2|733678.2|31
1621873580000|2021-05-24 16:26:20|735704.6|733704.6|735739.3|733739.3|735739.3|733739.3|735702.6|733702.6|23
1621873590000|2021-05-24 16:26:30|735737|733737|735711.4|733711.4|735747.1|733747.1|735710.2|733710.2|29
1621873600000|2021-05-24 16:26:40|735711.1|733711.1|735751.8|733751.8|735761.2|733761.2|735711.1|733711.1|28
1621873610000|2021-05-24 16:26:50|735751.4|733751.4|735755.6|733755.6|735755.8|733755.8|735751.4|733751.4|25
1621873620000|2021-05-24 16:27:00|735756.1|733756.1|735738.2|733738.2|735756.1|733756.1|735736.8|733736.8|22
1621873630000|2021-05-24 16:27:10|735738.3|733738.3|735753.8|733753.8|735758.8|733758.8|735738.3|733738.3|28
1621873640000|2021-05-24 16:27:20|735754.2|733754.2|735769.4|733769.4|735771.9|733771.9|735751.4|733751.4|26
1621873650000|2021-05-24 16:27:30|735768.9|733768.9|735285|734285|735769.4|734285|735278.4|733763.8|15
1621873660000|2021-05-24 16:27:40|735284.3|734284.3|735305.7|734305.7|735309.6|734309.6|735282.4|734282.4|23
1621873670000|2021-05-24 16:27:50|735305.9|734305.9|735872.7|733872.7|735874.5|734337|735305.9|733872.6|18
1621873680000|2021-05-24 16:28:00|735871.5|733871.5|735888.5|733888.5|735894.8|733894.8|735870.6|733870.6|27
1621873690000|2021-05-24 16:28:10|735889.7|733889.7|735382|734382|735889.7|734394.9|735379.4|733887.1|23
1621873700000|2021-05-24 16:28:20|735884.7|733884.7|735382|734382|735884.7|734393.2|735379.9|733884.6|22
1621873710000|2021-05-24 16:28:30|735390.1|734390.1|735377.5|734377.5|735885.3|734401.6|735376.7|733877.7|31
1621873720000|2021-05-24 16:28:40|735376|734376|735886.8|733886.8|735893.6|734390.3|735376|733884.3|28
1621873730000|2021-05-24 16:28:50|735887.8|733887.8|735879|733879|735897.1|734383|735383|733875.1|25
1621873740000|2021-05-24 16:29:00|735876.1|733876.1|735369.4|734369.4|735878.2|734377.6|735369.4|733870.2|22
1621873750000|2021-05-24 16:29:10|735370.6|734370.6|735369.3|734369.3|735871.5|734376.2|735356.2|733868|20
1621873760000|2021-05-24 16:29:20|735371|734371|735377|734377|735381.8|734381.8|735365.8|734365.8|19
1621873770000|2021-05-24 16:29:30|735375.5|734375.5|735860.1|733860.1|735869.9|734375.5|735375.5|733860.1|21
1621873780000|2021-05-24 16:29:40|735860.8|733860.8|735846.6|733846.6|735862.1|733862.1|735843.5|733843.5|24
1621873790000|2021-05-24 16:29:50|735846.5|733846.5|735813.5|733813.5|735857.5|733857.5|735813.5|733813.5|22
1621873800000|2021-05-24 16:30:00|735323.7|734323.7|735802|733802|735816.2|734323.7|735276.5|733766|33
1621873810000|2021-05-24 16:30:10|735800.3|733800.3|735302.7|734302.7|735800.9|734307|735301.3|733795|17
1621873820000|2021-05-24 16:30:20|735309.2|734309.2|735304.8|734304.8|735311.4|734311.4|735294.5|734294.5|20
1621873830000|2021-05-24 16:30:30|735307.6|734307.6|735801|733801|735802.8|734307.6|735292.7|733793.5|24
1621873840000|2021-05-24 16:30:40|735802.8|733802.8|735810.7|733810.7|735811.3|733811.3|735798.9|733798.9|17
1621873850000|2021-05-24 16:30:50|735810.8|733810.8|735328.2|734328.2|735811.2|734345.5|735302.7|733810.8|16
1621873860000|2021-05-24 16:31:00|735317.5|734317.5|735825.2|733825.2|735855.2|734337.8|735304.3|733825.2|24
1621873870000|2021-05-24 16:31:10|735832.1|733832.1|735352.3|734352.3|735832.1|734352.3|735331.5|733819.3|25
1621873880000|2021-05-24 16:31:20|735355.4|734355.4|735838.6|733838.6|735845.4|734361.5|735352.7|733838.6|25
1621873890000|2021-05-24 16:31:30|735845.2|733845.2|735855.9|733855.9|735855.9|734347.8|735337|733840|20
1621873900000|2021-05-24 16:31:40|735854.1|733854.1|735858.5|733858.5|735866.1|733866.1|735854.1|733854.1|15
1621873910000|2021-05-24 16:31:50|735859|733859|735829.8|733829.8|735860.4|734330.1|735324.1|733825.9|22
1621873920000|2021-05-24 16:32:00|735831.1|733831.1|735813.3|733813.3|735831.1|733831.1|735813.3|733813.3|23
1621873930000|2021-05-24 16:32:10|735816.1|733816.1|735314.7|734314.7|735819.8|734314.7|735310.6|733809.2|18
1621873940000|2021-05-24 16:32:20|735315.1|734315.1|735823.7|733823.7|735823.7|734324.4|735310.2|733816.6|22
1621873950000|2021-05-24 16:32:30|735827.4|733827.4|735823.2|733823.2|735831.8|734333.8|735322.9|733818.5|19
1621873960000|2021-05-24 16:32:40|735824.7|733824.7|735830|733830|735834.3|733834.3|735823.1|733823.1|20
1621873970000|2021-05-24 16:32:50|735826.6|733826.6|735820.7|733820.7|735827.8|733827.8|735820.7|733820.7|16
1621873980000|2021-05-24 16:33:00|735821.3|733821.3|735849.5|733849.5|735849.5|733849.5|735816|733816|27
1621873990000|2021-05-24 16:33:10|735851.6|733851.6|735859.5|733859.5|735862.4|734356.1|735349.4|733838.5|26
1621874000000|2021-05-24 16:33:20|735857.5|733857.5|735848.9|733848.9|735862.7|733862.7|735848.9|733848.9|18
1621874010000|2021-05-24 16:33:30|735851.3|733851.3|735854.6|733854.6|735858.7|733858.7|735850.7|733850.7|23
1621874020000|2021-05-24 16:33:40|735863.4|733863.4|735316|734316|735863.4|734358.3|735316|733819.5|22
1621874030000|2021-05-24 16:33:50|735840.6|733840.6|735842.4|733842.4|735850|734360.6|735335.1|733802.3|24
1621874040000|2021-05-24 16:34:00|735338.5|734338.5|735332.1|734332.1|735350.9|734350.9|735331.4|734331.4|18
1621874050000|2021-05-24 16:34:10|735330.5|734330.5|735376.9|734376.9|735385|734385|735321.1|734321.1|23
1621874060000|2021-05-24 16:34:20|735387.6|734387.6|735367.7|734367.7|735387.6|734387.6|735362.9|734362.9|15
1621874070000|2021-05-24 16:34:30|735372|734372|735369.1|734369.1|735381.3|734381.3|735366|734366|11
1621874080000|2021-05-24 16:34:40|735368.8|734368.8|735356.1|734356.1|735376.4|734376.4|735349.7|734349.7|15
1621874090000|2021-05-24 16:34:50|735354.9|734354.9|735357.1|734357.1|735357.1|734357.1|735352|734352|6
1621874100000|2021-05-24 16:35:00|735356.2|734356.2|735784.3|733784.3|735801|734356.2|735285|733778.7|24
1621874110000|2021-05-24 16:35:10|735301.5|734301.5|735758.3|733758.3|735785.1|734301.5|735284.6|733745.5|28
1621874120000|2021-05-24 16:35:20|735749.3|733749.3|735750.2|733750.2|735761.3|733761.3|735749.3|733749.3|19
1621874130000|2021-05-24 16:35:30|735755.8|733755.8|735224.6|734224.6|735756.5|734246|735224.6|733748.9|21
1621874140000|2021-05-24 16:35:40|735227.7|734227.7|735219.6|734219.6|735235.6|734235.6|735215.2|734215.2|22
1621874150000|2021-05-24 16:35:50|735222.6|734222.6|735718.8|733718.8|735724.5|734247.5|735200.7|733708.9|28
1621874160000|2021-05-24 16:36:00|735723|733723|735677.7|733677.7|735732.2|734204.2|735186.6|733677.7|32
1621874170000|2021-05-24 16:36:10|735193.8|734193.8|735725.2|733725.2|735735.6|734205.1|735185.6|733699.9|32
1621874180000|2021-05-24 16:36:20|735241.3|734241.3|735742.2|733742.2|735753.1|734241.3|735241.3|733735.4|18
1621874190000|2021-05-24 16:36:30|735746.4|733746.4|735746.4|733746.4|735755.7|733755.7|735735.5|733735.5|30
1621874200000|2021-05-24 16:36:40|735747|733747|735718.9|733718.9|735751.1|733751.1|735718.9|733718.9|21
1621874210000|2021-05-24 16:36:50|735722.1|733722.1|735735.5|733735.5|735750.8|734241.9|735239.4|733722.1|26
1621874220000|2021-05-24 16:37:00|735740.6|733740.6|735740.5|733740.5|735741.7|733741.7|735729.1|733729.1|25
1621874230000|2021-05-24 16:37:10|735739.8|733739.8|735721.1|733721.1|735750.5|734235.5|735235.5|733716|29
1621874240000|2021-05-24 16:37:20|735720.3|733720.3|735720.8|733720.8|735731.6|733731.6|735717.8|733717.8|25
1621874250000|2021-05-24 16:37:30|735718.1|733718.1|735707.7|733707.7|735730.8|734233|735215.8|733706.8|25
1621874260000|2021-05-24 16:37:40|735712.9|733712.9|735711.8|733711.8|735715.3|733715.3|735711.7|733711.7|12
1621874270000|2021-05-24 16:37:50|735711|733711|735729.3|733729.3|735746.8|733746.8|735709.7|733709.7|19
1621874280000|2021-05-24 16:38:00|735733.2|733733.2|735720.5|733720.5|735748|734218.2|735214.6|733719.6|32
1621874290000|2021-05-24 16:38:10|735724.7|733724.7|735735.3|733735.3|735749|733749|735716.5|733716.5|31
1621874300000|2021-05-24 16:38:20|735747.2|733747.2|735270.8|734270.8|735783|734278.4|735270.2|733747.2|23
1621874310000|2021-05-24 16:38:30|735271|734271|735268.8|734268.8|735282.8|734282.8|735267.1|734267.1|23
1621874320000|2021-05-24 16:38:40|735269.4|734269.4|735271.5|734271.5|735285.5|734285.5|735269.4|734269.4|13
1621874330000|2021-05-24 16:38:50|735271.2|734271.2|735268.9|734268.9|735276.3|734276.3|735268.9|734268.9|23
1621874340000|2021-05-24 16:39:00|735268.4|734268.4|735258.9|734258.9|735781.4|734283.3|735258.9|733781.4|19
1621874350000|2021-05-24 16:39:10|735257.9|734257.9|735767.6|733767.6|735770.2|734257.9|735257.9|733762.6|16
1621874360000|2021-05-24 16:39:20|735767.9|733767.9|735775|733775|735777.2|733777.2|735764.4|733764.4|20
1621874370000|2021-05-24 16:39:30|735768|733768|735279.5|734279.5|735793.2|734279.5|735279.3|733765.2|21
1621874380000|2021-05-24 16:39:40|735777|733777|735248.1|734248.1|735785.4|734267.9|735248.1|733741.5|21
1621874390000|2021-05-24 16:39:50|735237.9|734237.9|735756.3|733756.3|735766.7|734243.5|735237.7|733747|24
1621874400000|2021-05-24 16:40:00|735765.3|733765.3|735260.1|734260.1|735766.5|734270.8|735254.6|733765.3|22
1621874410000|2021-05-24 16:40:10|735260.8|734260.8|735260.1|734260.1|735267.3|734267.3|735253.6|734253.6|20
1621874420000|2021-05-24 16:40:20|735259.1|734259.1|735763.2|733763.2|735769.2|734263.6|735259.1|733763.2|13
1621874430000|2021-05-24 16:40:30|735762.7|733762.7|735761.8|733761.8|735775.7|733775.7|735761.3|733761.3|16
1621874440000|2021-05-24 16:40:40|735761.9|733761.9|735290.9|734290.9|735797.9|734293.8|735280.1|733760.6|26
1621874450000|2021-05-24 16:40:50|735291.9|734291.9|735289.6|734289.6|735292.5|734292.5|735288.7|734288.7|20
1621874460000|2021-05-24 16:41:00|735290.2|734290.2|735288.6|734288.6|735293.8|734293.8|735287.8|734287.8|16
1621874470000|2021-05-24 16:41:10|735289.2|734289.2|735279.8|734279.8|735293.4|734293.4|735279.8|734279.8|16
1621874480000|2021-05-24 16:41:20|735278.7|734278.7|735834.2|733834.2|735837|734291.1|735278.7|733832|21
1621874490000|2021-05-24 16:41:30|735833.8|733833.8|735833.5|733833.5|735834.7|733834.7|735831.5|733831.5|12
1621874500000|2021-05-24 16:41:40|735835.1|733835.1|735299.9|734299.9|735853.4|734314.9|735296.7|733815.7|22
1621874510000|2021-05-24 16:41:50|735295.3|734295.3|735784.1|733784.1|735793.6|734301.2|735288.8|733784.1|25
1621874520000|2021-05-24 16:42:00|735780.4|733780.4|735284.8|734284.8|735783.7|734285.3|735275.4|733778.7|22
1621874530000|2021-05-24 16:42:10|735285.6|734285.6|735802.4|733802.4|735807.5|734286.5|735283|733788.5|19
1621874540000|2021-05-24 16:42:20|735802.2|733802.2|735793.1|733793.1|735802.2|733802.2|735789.8|733789.8|26
1621874550000|2021-05-24 16:42:30|735795.2|733795.2|735790.6|733790.6|735795.2|733795.2|735789.8|733789.8|18
1621874560000|2021-05-24 16:42:40|735791.1|733791.1|735792.4|733792.4|735801.8|734298.1|735291.8|733788.3|16
1621874570000|2021-05-24 16:42:50|735793.1|733793.1|735846.1|733846.1|735853.2|733853.2|735790.2|733790.2|21
1621874580000|2021-05-24 16:43:00|735844.1|733844.1|735845.5|733845.5|735857.1|733857.1|735834.4|733834.4|27
1621874590000|2021-05-24 16:43:10|735359.4|734359.4|735865.9|733865.9|735868.2|734359.4|735359.4|733856.1|24
1621874600000|2021-05-24 16:43:20|735870|733870|735338.1|734338.1|735880.4|734346.2|735338.1|733856.9|22
1621874610000|2021-05-24 16:43:30|735345.6|734345.6|735352.1|734352.1|735353.7|734353.7|735341.4|734341.4|12
1621874620000|2021-05-24 16:43:40|735352.6|734352.6|735353.8|734353.8|735354.2|734354.2|735344.5|734344.5|9
1621874630000|2021-05-24 16:43:50|735345.5|734345.5|735349.8|734349.8|735353.8|734353.8|735345.5|734345.5|13
1621874640000|2021-05-24 16:44:00|735349.1|734349.1|735347.6|734347.6|735353.2|734353.2|735347.6|734347.6|9
1621874650000|2021-05-24 16:44:10|735349|734349|735350.5|734350.5|735352|734352|735346.6|734346.6|16
1621874660000|2021-05-24 16:44:20|735350.8|734350.8|735338.5|734338.5|735350.8|734350.8|735338.5|734338.5|14
1621874670000|2021-05-24 16:44:30|735340.8|734340.8|735339.4|734339.4|735342.4|734342.4|735339.4|734339.4|3
1621874680000|2021-05-24 16:44:40|735339.2|734339.2|735340.1|734340.1|735342|734342|735338.4|734338.4|14
1621874690000|2021-05-24 16:44:50|735340.3|734340.3|735345.8|734345.8|735346|734346|735339.7|734339.7|12
1621874700000|2021-05-24 16:45:00|735345.7|734345.7|735738.4|733738.4|735738.4|734345.7|735251.8|733718.2|30
1621874710000|2021-05-24 16:45:10|735740.5|733740.5|735782.4|733782.4|735788.4|733788.4|735740.5|733740.5|25
1621874720000|2021-05-24 16:45:20|735805.2|733805.2|735814.6|733814.6|735821.8|733821.8|735800.2|733800.2|29
1621874730000|2021-05-24 16:45:30|735814.9|733814.9|735820.6|733820.6|735825.2|733825.2|735814.9|733814.9|17
1621874740000|2021-05-24 16:45:40|735822.3|733822.3|735762.1|733762.1|735825.3|734302.5|735274.7|733762.1|23
1621874750000|2021-05-24 16:45:50|735764.3|733764.3|735772.5|733772.5|735772.5|733772.5|735760.1|733760.1|28
1621874760000|2021-05-24 16:46:00|735770.8|733770.8|735777.2|733777.2|735785|733785|735769.9|733769.9|25
1621874770000|2021-05-24 16:46:10|735776.7|733776.7|735782.5|733782.5|735782.5|733782.5|735775.6|733775.6|20
1621874780000|2021-05-24 16:46:20|735787.8|733787.8|735788.7|733788.7|735796.1|733796.1|735784.6|733784.6|19
1621874790000|2021-05-24 16:46:30|735789.4|733789.4|735786.9|733786.9|735790.6|733790.6|735778.4|733778.4|13
1621874800000|2021-05-24 16:46:40|735788.2|733788.2|735807.4|733807.4|735809.9|733809.9|735788.2|733788.2|21
1621874810000|2021-05-24 16:46:50|735805.6|733805.6|735797.5|733797.5|735805.6|733805.6|735796.8|733796.8|22
1621874820000|2021-05-24 16:47:00|735799.5|733799.5|735753.1|733753.1|735799.5|733799.5|735748|733748|27
1621874830000|2021-05-24 16:47:10|735754.5|733754.5|735751.6|733751.6|735759.1|733759.1|735739|733739|26
1621874840000|2021-05-24 16:47:20|735746.6|733746.6|735770.2|733770.2|735772.3|733772.3|735746.6|733746.6|19
1621874850000|2021-05-24 16:47:30|735772.2|733772.2|735757.5|733757.5|735776.2|733776.2|735757.5|733757.5|22
1621874860000|2021-05-24 16:47:40|735760.4|733760.4|735759.3|733759.3|735763.3|733763.3|735758.1|733758.1|19
1621874870000|2021-05-24 16:47:50|735762.6|733762.6|735785.8|733785.8|735785.8|733785.8|735762.6|733762.6|17
1621874880000|2021-05-24 16:48:00|735781.6|733781.6|735698.7|733698.7|735781.6|733781.6|735659.9|733659.9|36
1621874890000|2021-05-24 16:48:10|735697.4|733697.4|735643.4|733643.4|735701.4|733701.4|735630.2|733630.2|29
1621874900000|2021-05-24 16:48:20|735644.8|733644.8|735624.8|733624.8|735644.8|734120.5|735120.5|733604.2|38
1621874910000|2021-05-24 16:48:30|735629.1|733629.1|735648.6|733648.6|735660.1|733660.1|735621.8|733621.8|22
1621874920000|2021-05-24 16:48:40|735646.5|733646.5|735624.1|733624.1|735651.6|733651.6|735624.1|733624.1|25
1621874930000|2021-05-24 16:48:50|735630.3|733630.3|735626.9|733626.9|735637.8|733637.8|735623.5|733623.5|20
1621874940000|2021-05-24 16:49:00|735627.2|733627.2|735629.3|733629.3|735639.5|733639.5|735627.2|733627.2|16
1621874950000|2021-05-24 16:49:10|735629.2|733629.2|735607.5|733607.5|735634.4|733634.4|735605.5|733605.5|26
1621874960000|2021-05-24 16:49:20|735604.3|733604.3|735621|733621|735625.6|733625.6|735604.3|733604.3|23
1621874970000|2021-05-24 16:49:30|735622.8|733622.8|735631.8|733631.8|735638|733638|735613.1|733613.1|21
1621874980000|2021-05-24 16:49:40|735630.3|733630.3|735648.2|733648.2|735651|733651|735630.3|733630.3|22
1621874990000|2021-05-24 16:49:50|735650|733650|735643.2|733643.2|735650.5|733650.5|735642.9|733642.9|10
1621875000000|2021-05-24 16:50:00|735647.1|733647.1|735652.3|733652.3|735652.8|733652.8|735642.1|733642.1|22
1621875010000|2021-05-24 16:50:10|735649.9|733649.9|735654.4|733654.4|735658.1|733658.1|735647.2|733647.2|19
1621875020000|2021-05-24 16:50:20|735657.5|733657.5|735652.9|733652.9|735659|733659|735651.8|733651.8|18
1621875030000|2021-05-24 16:50:30|735655.7|733655.7|735651.3|733651.3|735656.8|733656.8|735644.6|733644.6|22
1621875040000|2021-05-24 16:50:40|735647|733647|735649.5|733649.5|735655|734151.4|735150.9|733646.9|22
1621875050000|2021-05-24 16:50:50|735644.5|733644.5|735633.7|733633.7|735653.5|733653.5|735633.7|733633.7|31
1621875060000|2021-05-24 16:51:00|735631.1|733631.1|735631.8|733631.8|735636.1|734142.7|735135.9|733630.2|23
1621875070000|2021-05-24 16:51:10|735627.6|733627.6|735628.4|733628.4|735634.5|733634.5|735618|733618|22
1621875080000|2021-05-24 16:51:20|735630.6|733630.6|735625.4|733625.4|735632.7|733632.7|735623.5|733623.5|22
1621875090000|2021-05-24 16:51:30|735620.3|733620.3|735626.7|733626.7|735626.7|733626.7|735620.3|733620.3|13
1621875100000|2021-05-24 16:51:40|735626.1|733626.1|735109.5|734109.5|735626.1|734109.5|735109.5|733614|14
1621875110000|2021-05-24 16:51:50|735103.8|734103.8|735590.8|733590.8|735595.9|734105.6|735097.8|733586.2|22
1621875120000|2021-05-24 16:52:00|735589.8|733589.8|735087.5|734087.5|735591.3|734087.5|735074.3|733579.5|30
1621875130000|2021-05-24 16:52:10|735098|734098|735606.1|733606.1|735613|734106.7|735075.7|733578.2|22
1621875140000|2021-05-24 16:52:20|735606|733606|735653.7|733653.7|735655.2|733655.2|735606|733606|21
1621875150000|2021-05-24 16:52:30|735655.2|733655.2|735645.8|733645.8|735655.2|733655.2|735645.8|733645.8|11
1621875160000|2021-05-24 16:52:40|735653.3|733653.3|735715.9|733715.9|735722.7|733722.7|735641.5|733641.5|21
1621875170000|2021-05-24 16:52:50|735716.4|733716.4|735715.5|733715.5|735723.3|733723.3|735711.5|733711.5|19
1621875180000|2021-05-24 16:53:00|735720.1|733720.1|735724.7|733724.7|735724.7|733724.7|735709.9|733709.9|24
1621875190000|2021-05-24 16:53:10|735725.1|733725.1|735717.3|733717.3|735725.1|733725.1|735714.8|733714.8|18
1621875200000|2021-05-24 16:53:20|735718|733718|735714.5|733714.5|735724.2|733724.2|735714.5|733714.5|19
1621875210000|2021-05-24 16:53:30|735715|733715|735737.5|733737.5|735737.5|733737.5|735715|733715|19
1621875220000|2021-05-24 16:53:40|735739.9|733739.9|735764.3|733764.3|735777.6|734268.7|735268.7|733739.8|16
1621875230000|2021-05-24 16:53:50|735748.3|733748.3|735728.8|733728.8|735748.3|733748.3|735716.2|733716.2|18
1621875240000|2021-05-24 16:54:00|735729|733729|735723.1|733723.1|735729|733729|735719.9|733719.9|17
1621875250000|2021-05-24 16:54:10|735723.9|733723.9|735717.5|733717.5|735723.9|733723.9|735717.5|733717.5|16
1621875260000|2021-05-24 16:54:20|735721.1|733721.1|735717|733717|735721.1|733721.1|735715.9|733715.9|16
1621875270000|2021-05-24 16:54:30|735715.3|733715.3|735717.3|733717.3|735725.2|733725.2|735714.5|733714.5|17
1621875280000|2021-05-24 16:54:40|735716.8|733716.8|735717.2|733717.2|735722.4|733722.4|735712.7|733712.7|17
1621875290000|2021-05-24 16:54:50|735717.6|733717.6|735722.5|733722.5|735735.4|733735.4|735717.2|733717.2|13
1621875300000|2021-05-24 16:55:00|735722.9|733722.9|735235.6|734235.6|735722.9|734242.7|735232.2|733716.2|18
1621875310000|2021-05-24 16:55:10|735238.3|734238.3|735242.2|734242.2|735245.9|734245.9|735235.5|734235.5|15
1621875320000|2021-05-24 16:55:20|735242.7|734242.7|735241.5|734241.5|735247.2|734247.2|735236.8|734236.8|14
1621875330000|2021-05-24 16:55:30|735241.2|734241.2|735248.2|734248.2|735248.2|734248.2|735239.8|734239.8|16
1621875340000|2021-05-24 16:55:40|735246.4|734246.4|735239.4|734239.4|735247.6|734247.6|735237.7|734237.7|11
1621875350000|2021-05-24 16:55:50|735238.3|734238.3|735239.4|734239.4|735247.9|734247.9|735237.6|734237.6|9
1621875360000|2021-05-24 16:56:00|735240.5|734240.5|735243.6|734243.6|735246|734246|735240.5|734240.5|16
1621875370000|2021-05-24 16:56:10|735245.1|734245.1|735782|733782|735784.6|734305.3|735243.6|733782|16
1621875380000|2021-05-24 16:56:20|735783.1|733783.1|735270.5|734270.5|735784.1|734279.6|735270.5|733768|16
1621875390000|2021-05-24 16:56:30|735271|734271|735768.4|733768.4|735768.4|734275|735258.5|733768.4|12
1621875400000|2021-05-24 16:56:40|735765.5|733765.5|735283.1|734283.1|735766.1|734286.7|735277|733761|17
1621875410000|2021-05-24 16:56:50|735278.9|734278.9|735768.2|733768.2|735770.7|734278.9|735273|733767.2|12
1621875420000|2021-05-24 16:57:00|735767.9|733767.9|735770|733770|735773.3|733773.3|735767.9|733767.9|15
1621875430000|2021-05-24 16:57:10|735770.9|733770.9|735771.1|733771.1|735778.5|733778.5|735770.9|733770.9|15
1621875440000|2021-05-24 16:57:20|735769|733769|735766.5|733766.5|735788.2|733788.2|735762.5|733762.5|20
1621875450000|2021-05-24 16:57:30|735766|733766|735773.9|733773.9|735773.9|733773.9|735764.5|733764.5|13
1621875460000|2021-05-24 16:57:40|735773.8|733773.8|735767.6|733767.6|735776.9|733776.9|735765.3|733765.3|13
1621875470000|2021-05-24 16:57:50|735773.9|733773.9|735793|733793|735793|733793|735771.4|733771.4|14
1621875480000|2021-05-24 16:58:00|735792.5|733792.5|735295|734295|735796.6|734296.7|735295|733792.5|14
1621875490000|2021-05-24 16:58:10|735288.6|734288.6|735742|733742|735746.8|734288.6|735247.2|733736|15
1621875500000|2021-05-24 16:58:20|735741.9|733741.9|735745.9|733745.9|735745.9|733745.9|735739.2|733739.2|17
1621875510000|2021-05-24 16:58:30|735747.5|733747.5|735742|733742|735747.5|733747.5|735742|733742|9
1621875520000|2021-05-24 16:58:40|735741.6|733741.6|735740.4|733740.4|735744.1|733744.1|735738|733738|11
1621875530000|2021-05-24 16:58:50|735739.9|733739.9|735760.9|733760.9|735760.9|734253.4|735253.4|733737|15
1621922460000|2021-05-25 06:01:00|735110.5|733110.5|735194.5|733194.5|735228.6|733228.6|735093.8|733093.8|21
1621922470000|2021-05-25 06:01:10|735094.9|733094.9|735186|733186|735205.4|733205.4|735094.9|733094.9|16
1621922480000|2021-05-25 06:01:20|735186.4|733186.4|735126.2|733126.2|735216.9|733216.9|735076.2|733076.2|14
1621922490000|2021-05-25 06:01:30|735130.7|733130.7|735128.8|733128.8|735130.7|733130.7|735126.2|733126.2|6
1621922500000|2021-05-25 06:01:40|735102.2|733102.2|735143.4|733143.4|735143.4|733143.4|735102.2|733102.2|13
1621922510000|2021-05-25 06:01:50|735143.2|733143.2|735110.2|733110.2|735143.2|733143.2|735110.2|733110.2|6
1621922520000|2021-05-25 06:02:00|735131|733131|735156.8|733156.8|735162.1|733162.1|735099.2|733099.2|14
1621922530000|2021-05-25 06:02:10|735126.8|733126.8|735160.1|733160.1|735160.1|733160.1|735123.5|733123.5|10
1621922540000|2021-05-25 06:02:20|735128.6|733128.6|735148.1|733148.1|735158.9|733158.9|735128.6|733128.6|17
1621922550000|2021-05-25 06:02:30|735158|733158|735126.8|733126.8|735170.7|733170.7|735095.2|733095.2|14
1621922560000|2021-05-25 06:02:40|735153.3|733153.3|735143.5|733143.5|735165|733165|735120|733120|13
1621922570000|2021-05-25 06:02:50|735141.1|733141.1|735126.9|733126.9|735149|733149|735072.1|733072.1|19
1621922580000|2021-05-25 06:03:00|735104.2|733104.2|735131.2|733131.2|735172.4|733172.4|735096.9|733096.9|24
1621922590000|2021-05-25 06:03:10|735135.9|733135.9|735109|733109|735138.1|733138.1|735090.4|733090.4|23
1621922600000|2021-05-25 06:03:20|735115.3|733115.3|735108.5|733108.5|735115.3|733115.3|735092.6|733092.6|20
1621922610000|2021-05-25 06:03:30|735106.4|733106.4|735111.1|733111.1|735129.8|733129.8|735088.9|733088.9|20
1621922620000|2021-05-25 06:03:40|735153|733153|735052.7|733052.7|735153|733153|735047.5|733047.5|20
1621922630000|2021-05-25 06:03:50|735051.9|733051.9|735097.2|733097.2|735112.5|733112.5|735045.3|733045.3|23
1621922640000|2021-05-25 06:04:00|735083.1|733083.1|735075.6|733075.6|735134.8|733134.8|735021|733021|13
1621922650000|2021-05-25 06:04:10|735058.7|733058.7|735052.7|733052.7|735152.8|733152.8|735047.8|733047.8|20
1621922660000|2021-05-25 06:04:20|735047.7|733047.7|735086|733086|735103.5|733103.5|735020|733020|18
1621922670000|2021-05-25 06:04:30|735069.7|733069.7|735088.8|733088.8|735089.2|733089.2|735055.7|733055.7|18
1621922680000|2021-05-25 06:04:40|735095.5|733095.5|735019.2|733019.2|735098.2|733098.2|734990.4|732990.4|19
1621922690000|2021-05-25 06:04:50|735048.2|733048.2|735024.5|733024.5|735094.9|733500|734489.8|733020.4|24
1621922700000|2021-05-25 06:05:00|735013.5|733013.5|735033.8|733033.8|735041.4|733041.4|735013.5|733013.5|25
1621922710000|2021-05-25 06:05:10|735025.6|733025.6|735051.9|733051.9|735051.9|733051.9|735005.7|733005.7|10
1621922720000|2021-05-25 06:05:20|735032.5|733032.5|735022.6|733022.6|735047.8|733047.8|734999.5|732999.5|21
1621922730000|2021-05-25 06:05:30|735019.8|733019.8|735004.5|733004.5|735036.1|733036.1|735001|733001|18
1621922740000|2021-05-25 06:05:40|735005.9|733005.9|734933|732933|735058.5|733058.5|734820.4|732820.4|29
1621922750000|2021-05-25 06:05:50|734951.6|732951.6|734964.9|732964.9|735048.6|733048.6|734915.7|732915.7|28
1621922760000|2021-05-25 06:06:00|734964.6|732964.6|734925.6|732925.6|735058.7|733058.7|734920.4|732920.4|30
1621922770000|2021-05-25 06:06:10|734926.5|732926.5|734947|732947|734959.1|732959.1|734925.2|732925.2|18
1621922780000|2021-05-25 06:06:20|734935.5|732935.5|734875.7|732875.7|734949.4|732949.4|734875.7|732875.7|17
1621922790000|2021-05-25 06:06:30|734856.5|732856.5|734900.5|732900.5|734996.4|732996.4|734843.5|732843.5|24
1621922800000|2021-05-25 06:06:40|734899.5|732899.5|734974|732974|735014.6|733014.6|734899.5|732899.5|16
1621922810000|2021-05-25 06:06:50|734987|732987|734936.2|732936.2|735010.7|733010.7|734930.8|732930.8|18
1621922820000|2021-05-25 06:07:00|734927.4|732927.4|734983.3|732983.3|734983.3|732983.3|734926.2|732926.2|19
1621922830000|2021-05-25 06:07:10|734990.5|732990.5|735007.1|733007.1|735027.9|733027.9|734957.6|732957.6|16
1621922840000|2021-05-25 06:07:20|734963|732963|734987.7|732987.7|735040.4|733040.4|734952.7|732952.7|21
1621922850000|2021-05-25 06:07:30|734987.3|732987.3|735045.5|733045.5|735118.8|733118.8|734987.3|732987.3|15
1621922860000|2021-05-25 06:07:40|735044.4|733044.4|735070|733070|735134.3|733134.3|735010|733010|15
1621922870000|2021-05-25 06:07:50|735043|733043|735082|733082|735136.7|733136.7|735043|733043|25
1621922880000|2021-05-25 06:08:00|735045.8|733045.8|735096.1|733096.1|735097.5|733097.5|735009|733009|23
1621922890000|2021-05-25 06:08:10|735060.3|733060.3|735090|733090|735136.5|733136.5|735034|733034|17
1621922900000|2021-05-25 06:08:20|735072.6|733072.6|735098.6|733098.6|735147.2|733147.2|735037|733037|13
1621922910000|2021-05-25 06:08:30|735089.1|733089.1|735128.3|733128.3|735128.3|733128.3|735073.5|733073.5|17
1621922920000|2021-05-25 06:08:40|735115.2|733115.2|735103.2|733103.2|735128.8|733128.8|735102.4|733102.4|14
1621922930000|2021-05-25 06:08:50|735092.1|733092.1|735106.3|733106.3|735148.5|733148.5|735050.8|733050.8|23
1621922940000|2021-05-25 06:09:00|735088.7|733088.7|735077.6|733077.6|735117.6|733117.6|735051.3|733051.3|19
1621922950000|2021-05-25 06:09:10|735058.3|733058.3|735073.2|733073.2|735074.4|733074.4|735057.3|733057.3|8
1621922960000|2021-05-25 06:09:20|735066.1|733066.1|734972.6|732972.6|735066.1|733066.1|734953.8|732953.8|16
1621922970000|2021-05-25 06:09:30|734982.8|732982.8|734971.3|732971.3|735007.6|733007.6|734961|732961|14
1621922980000|2021-05-25 06:09:40|734971.9|732971.9|735031.2|733031.2|735033.2|733033.2|734944.1|732944.1|16
1621922990000|2021-05-25 06:09:50|735018.4|733018.4|734927.3|732927.3|735018.4|733018.4|734927.3|732927.3|19
1621923000000|2021-05-25 06:10:00|734897.5|732897.5|734966.6|732966.6|735025.9|733025.9|734897.5|732897.5|28
1621923010000|2021-05-25 06:10:10|735050|733050|734987.5|732987.5|735072.5|733072.5|734971|732971|26
1621923020000|2021-05-25 06:10:20|735000.7|733000.7|734984.1|732984.1|735024.2|733024.2|734984.1|732984.1|17
1621923030000|2021-05-25 06:10:30|734992.4|732992.4|735021.4|733021.4|735034.8|733034.8|734992.4|732992.4|8
1621923040000|2021-05-25 06:10:40|735018.1|733018.1|735009.4|733009.4|735018.1|733018.1|734987.2|732987.2|8
1621923050000|2021-05-25 06:10:50|734987.2|732987.2|735006.9|733006.9|735016.4|733016.4|734982.4|732982.4|18
1621923060000|2021-05-25 06:11:00|735008.2|733008.2|734999.3|732999.3|735024.4|733024.4|734993.5|732993.5|18
1621923070000|2021-05-25 06:11:10|734999.6|732999.6|735011.6|733011.6|735015.5|733015.5|734995.5|732995.5|12
1621923080000|2021-05-25 06:11:20|735069.4|733069.4|735008|733008|735069.4|733069.4|734998.2|732998.2|14
1621923090000|2021-05-25 06:11:30|734999.4|732999.4|734920.5|732920.5|735057.5|733057.5|734894.3|732894.3|28
1621923100000|2021-05-25 06:11:40|734913.3|732913.3|734879.2|732879.2|734934.4|732934.4|734858.6|732858.6|23
1621923110000|2021-05-25 06:11:50|734884.7|732884.7|734831.8|732831.8|734884.7|732884.7|734831.8|732831.8|19
1621923120000|2021-05-25 06:12:00|734805.5|732805.5|734791.8|732791.8|734850.8|732850.8|734791.8|732791.8|10
1621923130000|2021-05-25 06:12:10|734846.5|732846.5|734819.5|732819.5|734846.5|732846.5|734794.3|732794.3|17
1621923140000|2021-05-25 06:12:20|734817.4|732817.4|734831.3|732831.3|734839.9|732839.9|734817.4|732817.4|15
1621923150000|2021-05-25 06:12:30|734829.9|732829.9|734802.5|732802.5|734839.9|732839.9|734798.1|732798.1|19
1621923160000|2021-05-25 06:12:40|734792.6|732792.6|734826.4|732826.4|734859.2|732859.2|734792.6|732792.6|26
1621923170000|2021-05-25 06:12:50|734826.7|732826.7|734821.3|732821.3|734827.6|732827.6|734804.7|732804.7|23
1621923180000|2021-05-25 06:13:00|734817.5|732817.5|734816|732816|734823.7|732823.7|734811.9|732811.9|19
1621923190000|2021-05-25 06:13:10|734815.6|732815.6|734889.7|732889.7|734965|732965|734807.4|732807.4|19
1621923200000|2021-05-25 06:13:20|734881.2|732881.2|734885|732885|734906.9|732906.9|734856.9|732856.9|22
1621923210000|2021-05-25 06:13:30|734910|732910|734893|732893|734913.5|732913.5|734839.4|732839.4|14
1621923220000|2021-05-25 06:13:40|734864.1|732864.1|734876.3|732876.3|734881.4|732881.4|734843.1|732843.1|21
1621923230000|2021-05-25 06:13:50|734889.7|732889.7|734824.9|732824.9|734889.7|732889.7|734794.5|732794.5|15
1621923240000|2021-05-25 06:14:00|734792.5|732792.5|734856|732856|734872.4|732872.4|734790.6|732790.6|20
1621923250000|2021-05-25 06:14:10|734831|732831|734842.6|732842.6|734878.9|732878.9|734804.7|732804.7|20
1621923260000|2021-05-25 06:14:20|734860.2|732860.2|734798|732798|734861.1|732861.1|734797.3|732797.3|13
1621923270000|2021-05-25 06:14:30|734797.3|732797.3|734809.7|732809.7|734865|732865|734797.3|732797.3|15
1621923280000|2021-05-25 06:14:40|734805.4|732805.4|734717.1|732717.1|734828.6|732828.6|734692.8|732692.8|20
1621923290000|2021-05-25 06:14:50|734707.4|732707.4|734716.6|732716.6|734755|732755|734707.4|732707.4|11
1621923300000|2021-05-25 06:15:00|734732.1|732732.1|734752.8|732752.8|734825.6|733229|734217.9|732693.3|22
1621923310000|2021-05-25 06:15:10|734778.8|732778.8|734801.2|732801.2|734820.2|732820.2|734763.5|732763.5|21
1621923320000|2021-05-25 06:15:20|734766.5|732766.5|734816.6|732816.6|734840.5|732840.5|734766.5|732766.5|16
1621923330000|2021-05-25 06:15:30|734763.9|732763.9|734742|732742|734890.5|732890.5|734663|732663|26
1621923340000|2021-05-25 06:15:40|734715.1|732715.1|734753.9|732753.9|734833.9|732833.9|734697.4|732697.4|26
1621923350000|2021-05-25 06:15:50|734741.3|732741.3|734909.7|732909.7|734909.7|732909.7|734740.5|732740.5|17
1621923360000|2021-05-25 06:16:00|734888.2|732888.2|734818.5|732818.5|734888.2|732888.2|734751.5|732751.5|19
1621923370000|2021-05-25 06:16:10|734819.8|732819.8|734805|732805|734881|732881|734805|732805|28
1621923380000|2021-05-25 06:16:20|734812.1|732812.1|734848.9|732848.9|734880|732880|734802.5|732802.5|20
1621923390000|2021-05-25 06:16:30|734810|732810|734835|732835|734856.6|732856.6|734774.8|732774.8|17
1621923400000|2021-05-25 06:16:40|734840.7|732840.7|734777.9|732777.9|734920.8|732920.8|734751.6|732751.6|18
1621923410000|2021-05-25 06:16:50|734850|732850|734882.9|732882.9|734900.2|732900.2|734771|732771|21
1621923420000|2021-05-25 06:17:00|734845.8|732845.8|734799.4|732799.4|734873.4|732873.4|734741|732741|32
1621923430000|2021-05-25 06:17:10|734819.3|732819.3|734820.4|732820.4|734865.2|732865.2|734776|732776|27
1621923440000|2021-05-25 06:17:20|734817.9|732817.9|734762|732762|734872.4|732872.4|734761.5|732761.5|29
1621923450000|2021-05-25 06:17:30|734799|732799|734784.1|732784.1|734799|732799|734688.5|732688.5|21
1621923460000|2021-05-25 06:17:40|734772.5|732772.5|734760|732760|734821.5|732821.5|734715.5|732715.5|25
1621923470000|2021-05-25 06:17:50|734758.5|732758.5|734816.3|732816.3|734816.3|732816.3|734758.5|732758.5|20
1621923480000|2021-05-25 06:18:00|734791.4|732791.4|734801.9|732801.9|734825.4|732825.4|734723.5|732723.5|18
1621923490000|2021-05-25 06:18:10|734794.5|732794.5|734662.1|732662.1|734794.5|732794.5|734648.6|732648.6|19
1621923500000|2021-05-25 06:18:20|734672.2|732672.2|734626.7|732626.7|734695.2|732695.2|734626.7|732626.7|20
1621923510000|2021-05-25 06:18:30|734629.2|732629.2|734642.5|732642.5|734696.7|732696.7|734591.2|732591.2|20
1621923520000|2021-05-25 06:18:40|734663.5|732663.5|734636.1|732636.1|734663.5|732663.5|734606|732606|22
1621923530000|2021-05-25 06:18:50|734604.8|732604.8|734642.4|732642.4|734645.7|732645.7|734604.8|732604.8|15
1621923540000|2021-05-25 06:19:00|734647.5|732647.5|734609.6|732609.6|734647.5|732647.5|734607.4|732607.4|10
1621923550000|2021-05-25 06:19:10|734612.7|732612.7|734587.2|732587.2|734615.4|733106|734106|732587.2|13
1621923560000|2021-05-25 06:19:20|734588.9|732588.9|734602.5|732602.5|734608.4|732608.4|734585.6|732585.6|19
1621923570000|2021-05-25 06:19:30|734049.5|733049.5|734549.5|732549.5|734557.7|733049.5|734044.2|732511.5|25
1621923580000|2021-05-25 06:19:40|734549.7|732549.7|734558|732558|734564.8|732564.8|734523.5|732523.5|25
1621923590000|2021-05-25 06:19:50|734576.7|732576.7|734606.8|732606.8|734606.8|732606.8|734528.6|732528.6|29
1621923600000|2021-05-25 06:20:00|734590.5|732590.5|734594|732594|734653.9|732653.9|734584.4|732584.4|38
1621923610000|2021-05-25 06:20:10|734585.7|732585.7|734585.8|732585.8|734603.1|732603.1|734576.3|732576.3|27
1621923620000|2021-05-25 06:20:20|734585.5|732585.5|734579.8|732579.8|734604.1|732604.1|734556.4|732556.4|31
1621923630000|2021-05-25 06:20:30|734585.6|732585.6|734586.6|732586.6|734604.1|732604.1|734547.2|732547.2|33
1621923640000|2021-05-25 06:20:40|734575.6|732575.6|734563.4|732563.4|734583.6|732583.6|734548.3|732548.3|33
1621923650000|2021-05-25 06:20:50|734564.3|732564.3|734557.5|732557.5|734571.6|732571.6|734520.4|732520.4|32
1621923660000|2021-05-25 06:21:00|734549.4|732549.4|734553.2|732553.2|734585|732585|734527.6|732527.6|33
1621923670000|2021-05-25 06:21:10|734574.6|732574.6|734583.8|732583.8|734589.9|732589.9|734554.5|732554.5|21
1621923680000|2021-05-25 06:21:20|734567.8|732567.8|734516.6|732516.6|734580.4|732580.4|734504.4|732504.4|21
1621923690000|2021-05-25 06:21:30|734511.4|732511.4|734653.4|732653.4|734677.4|732987.3|733979.3|732486.6|38
1621923700000|2021-05-25 06:21:40|734640.2|732640.2|734669.5|732669.5|734669.5|732669.5|734640.2|732640.2|31
1621923710000|2021-05-25 06:21:50|734647|732647|734665.3|732665.3|734692|732692|734632.6|732632.6|26
1621923720000|2021-05-25 06:22:00|734687.5|732687.5|734662.7|732662.7|734687.5|732687.5|734656.9|732656.9|24
1621923730000|2021-05-25 06:22:10|734676.3|732676.3|734642.6|732642.6|734684.3|732684.3|734642.6|732642.6|20
1621923740000|2021-05-25 06:22:20|734636|732636|734732.1|732732.1|734732.1|732732.1|734627.3|732627.3|26
1621923750000|2021-05-25 06:22:30|734723.6|732723.6|734738.9|732738.9|734801.1|732801.1|734717.4|732717.4|17
1621923760000|2021-05-25 06:22:40|734734.6|732734.6|734753.7|732753.7|734801.6|732801.6|734716.5|732716.5|24
1621923770000|2021-05-25 06:22:50|734773.2|732773.2|734697.5|732697.5|734776.3|732776.3|734697.5|732697.5|24
1621923780000|2021-05-25 06:23:00|734713.1|732713.1|734661.8|732661.8|734749.3|732749.3|734629.1|732629.1|25
1621923790000|2021-05-25 06:23:10|734649.7|732649.7|734576.3|732576.3|734696.6|732696.6|734564|732564|30
1621923800000|2021-05-25 06:23:20|734579.2|732579.2|734543.8|732543.8|734593.9|732593.9|734519|732519|22
1621923810000|2021-05-25 06:23:30|734533.8|732533.8|734522.6|732522.6|734562.5|732562.5|734522.4|732522.4|28
1621923820000|2021-05-25 06:23:40|734499.1|732499.1|734522.4|732522.4|734578.5|732578.5|734499.1|732499.1|31
1621923830000|2021-05-25 06:23:50|734534.5|732534.5|734502.1|732502.1|734535|732982.3|733982.3|732475.9|24
1621923840000|2021-05-25 06:24:00|734497|732497|734477.8|732477.8|734497|732997.8|733995|732474.7|26
1621923850000|2021-05-25 06:24:10|734482.3|732482.3|734497.9|732497.9|734503.9|732503.9|734482.3|732482.3|18
1621923860000|2021-05-25 06:24:20|734501.8|732501.8|734500.4|732500.4|734508.3|732508.3|734498|732498|17
1621923870000|2021-05-25 06:24:30|734507.3|732507.3|734610.9|732610.9|734697|733019|734019|732503.5|24
1621923880000|2021-05-25 06:24:40|734601.5|732601.5|734606.6|732606.6|734640.7|732640.7|734563.5|732563.5|32
1621923890000|2021-05-25 06:24:50|734605.4|732605.4|734575.7|732575.7|734609|732609|734544.4|732544.4|29
1621923900000|2021-05-25 06:25:00|734578.8|732578.8|734578.8|732578.8|734590.5|732590.5|734571.5|732571.5|26
1621923910000|2021-05-25 06:25:10|734579.8|732579.8|734592.7|732592.7|734605|732605|734574.8|732574.8|27
1621923920000|2021-05-25 06:25:20|734603.9|732603.9|734665|732665|734693.8|732693.8|734601.6|732601.6|24
1621923930000|2021-05-25 06:25:30|734675.7|732675.7|734667.6|732667.6|734699.3|732699.3|734658.9|732658.9|24
1621923940000|2021-05-25 06:25:40|734659.4|732659.4|734640.4|732640.4|734681.2|732681.2|734640.4|732640.4|16
1621923950000|2021-05-25 06:25:50|734649.8|732649.8|734679.3|732679.3|734688.5|732688.5|734640.8|732640.8|21
1621923960000|2021-05-25 06:26:00|734660.7|732660.7|734728.7|732728.7|734728.7|732728.7|734658.3|732658.3|18
1621923970000|2021-05-25 06:26:10|734712.1|732712.1|734684.7|732684.7|734730.7|732730.7|734679.1|732679.1|28
1621923980000|2021-05-25 06:26:20|734696.2|732696.2|734671.1|732671.1|734712.1|732712.1|734635.7|732635.7|28
1621923990000|2021-05-25 06:26:30|734660|732660|734701.8|732701.8|734702.1|732702.1|734641.6|732641.6|24
1621924000000|2021-05-25 06:26:40|734712.1|732712.1|734695.6|732695.6|734712.1|732712.1|734673.4|732673.4|23
1621924010000|2021-05-25 06:26:50|734713.2|732713.2|734723|732723|734749.6|732749.6|734685.7|732685.7|20
1621924020000|2021-05-25 06:27:00|734719.6|732719.6|734769.9|732769.9|734799.7|732799.7|734713.5|732713.5|30
1621924030000|2021-05-25 06:27:10|734757.4|732757.4|734659.8|732659.8|734812.2|732812.2|734642.7|732642.7|26
1621924040000|2021-05-25 06:27:20|734643.5|732643.5|734696.9|732696.9|734733.4|732733.4|734643.5|732643.5|27
1621924050000|2021-05-25 06:27:30|734701.7|732701.7|734705.5|732705.5|734726.3|732726.3|734678.4|732678.4|25
1621924060000|2021-05-25 06:27:40|734705.4|732705.4|734716.7|732716.7|734728.9|732728.9|734684.1|732684.1|24
1621924070000|2021-05-25 06:27:50|734701.7|732701.7|734694.5|732694.5|734716.3|732716.3|734680.3|732680.3|27
1621924080000|2021-05-25 06:28:00|734691.4|732691.4|734714.4|732714.4|734719.3|732719.3|734683.5|732683.5|29
1621924090000|2021-05-25 06:28:10|734699.4|732699.4|734692|732692|734711.4|732711.4|734661.9|732661.9|25
1621924100000|2021-05-25 06:28:20|734703|732703|734678.3|732678.3|734703|732703|734670.7|732670.7|25
1621924110000|2021-05-25 06:28:30|734679|732679|734670.7|732670.7|734684.9|732684.9|734666.4|732666.4|24
1621924120000|2021-05-25 06:28:40|734671.4|732671.4|734666|732666|734671.4|732671.4|734653.2|732653.2|17
1621924130000|2021-05-25 06:28:50|734656.4|732656.4|734600.3|732600.3|734670.2|732670.2|734600.3|732600.3|20
1621924140000|2021-05-25 06:29:00|734579.6|732579.6|734610.3|732610.3|734610.3|732610.3|734570.4|732570.4|25
1621924150000|2021-05-25 06:29:10|734620|732620|734608.2|732608.2|734620|732620|734591.5|732591.5|11
1621924160000|2021-05-25 06:29:20|734610.8|732610.8|734692.3|732692.3|734704|732704|734597.7|732597.7|25
1621924170000|2021-05-25 06:29:30|734685.8|732685.8|734694.2|732694.2|734704.5|732704.5|734680.1|732680.1|23
1621924180000|2021-05-25 06:29:40|734693.3|732693.3|734696.4|732696.4|734708.1|732708.1|734689.8|732689.8|13
1621924190000|2021-05-25 06:29:50|734702.8|732702.8|734696.3|732696.3|734702.8|732702.8|734673.2|732673.2|20
1621924200000|2021-05-25 06:30:00|734705.6|732705.6|734567.5|732567.5|734745.3|732745.3|734567.5|732567.5|29
1621924210000|2021-05-25 06:30:10|734488.2|732488.2|734521.3|732521.3|734700.2|732700.2|734488.2|732488.2|33
1621924220000|2021-05-25 06:30:20|734518.2|732518.2|734560.9|732560.9|734610.1|732610.1|734481|732481|32
1621924230000|2021-05-25 06:30:30|734569.5|732569.5|734573.8|732573.8|734579.6|732579.6|734554.1|732554.1|27
1621924240000|2021-05-25 06:30:40|734575|732575|734583.2|732583.2|734632.6|732632.6|734573.2|732573.2|27
1621924250000|2021-05-25 06:30:50|734584.4|732584.4|734580.5|732580.5|734584.4|732584.4|734566.8|732566.8|16
1621924260000|2021-05-25 06:31:00|734556.2|732556.2|734524.9|732524.9|734585.5|732585.5|734511.8|732511.8|26
1621924270000|2021-05-25 06:31:10|734525.5|732525.5|734540.2|732540.2|734556.4|732556.4|734525.5|732525.5|23
1621924280000|2021-05-25 06:31:20|734561.2|732561.2|734557.7|732557.7|734567.3|732567.3|734531.6|732531.6|24
1621924290000|2021-05-25 06:31:30|734555.7|732555.7|734548.5|732548.5|734555.7|732555.7|734538.1|732538.1|21
1621924300000|2021-05-25 06:31:40|734541.5|732541.5|734535.8|732535.8|734552.9|732552.9|734531.5|732531.5|21
1621924310000|2021-05-25 06:31:50|734543.2|732543.2|734545.3|732545.3|734553|732553|734538.8|732538.8|10
1621924320000|2021-05-25 06:32:00|734543.3|732543.3|734539.5|732539.5|734551.4|732551.4|734518.3|732518.3|20
1621924330000|2021-05-25 06:32:10|734539.2|732539.2|734546.2|732546.2|734550|732550|734537.1|732537.1|23
1621924340000|2021-05-25 06:32:20|734541.7|732541.7|734534.1|732534.1|734547.6|732547.6|734515|732515|20
1621924350000|2021-05-25 06:32:30|734522|732522|734549.2|732549.2|734549.9|732549.9|734507|732507|28
1621924360000|2021-05-25 06:32:40|734547.7|732547.7|734532.3|732532.3|734549|732549|734532.3|732532.3|21
1621924370000|2021-05-25 06:32:50|734541.6|732541.6|734536.6|732536.6|734557.4|732557.4|734511.6|732511.6|26
1621924380000|2021-05-25 06:33:00|734526.9|732526.9|734534.5|732534.5|734547|732547|734525.2|732525.2|25
1621924390000|2021-05-25 06:33:10|734533.6|732533.6|734529.6|732529.6|734554.7|732554.7|734525.5|732525.5|25
1621924400000|2021-05-25 06:33:20|734537.1|732537.1|734538|732538|734550.3|732550.3|734527.7|732527.7|26
1621924410000|2021-05-25 06:33:30|734540.8|732540.8|734547.4|732547.4|734556.7|732556.7|734534.7|732534.7|25
1621924420000|2021-05-25 06:33:40|734551|732551|734543.6|732543.6|734558.8|732558.8|734540.7|732540.7|19
1621924430000|2021-05-25 06:33:50|734552.9|732552.9|734527.5|732527.5|734555|732555|734519.3|732519.3|20
1621924440000|2021-05-25 06:34:00|734508.4|732508.4|734526.8|732526.8|734542.3|732542.3|734508.4|732508.4|26
1621924450000|2021-05-25 06:34:10|734530|732530|734549.9|732549.9|734573.8|732573.8|734523.4|732523.4|22
1621924460000|2021-05-25 06:34:20|734545.8|732545.8|734586.7|732586.7|734595.1|732595.1|734545.8|732545.8|23
1621924470000|2021-05-25 06:34:30|734595.8|732595.8|734594.1|732594.1|734607.3|732607.3|734578.5|732578.5|24
1621924480000|2021-05-25 06:34:40|734591|732591|734587.2|732587.2|734598.3|732598.3|734574.3|732574.3|28
1621924490000|2021-05-25 06:34:50|734585.2|732585.2|734621.1|732621.1|734645.7|732645.7|734585.2|732585.2|19
1621924500000|2021-05-25 06:35:00|734599.2|732599.2|734596.7|732596.7|734610.7|732610.7|734593.1|732593.1|18
1621924510000|2021-05-25 06:35:10|734606.2|732606.2|734566.8|732566.8|734610|732610|734550.9|732550.9|23
1621924520000|2021-05-25 06:35:20|734561.7|732561.7|734526.4|732526.4|734569.6|732569.6|734502.1|732502.1|20
1621924530000|2021-05-25 06:35:30|734517.9|732517.9|734525.7|732525.7|734539.2|732539.2|734517.9|732517.9|26
1621924540000|2021-05-25 06:35:40|734524.2|732524.2|734529.9|732529.9|734540.1|732540.1|734517.6|732517.6|20
1621924550000|2021-05-25 06:35:50|734526|732526|734509.9|732509.9|734532.9|732532.9|734503.9|732503.9|27
1621924560000|2021-05-25 06:36:00|734524|732524|734514.6|732514.6|734526|732526|734501.8|732501.8|24
1621924570000|2021-05-25 06:36:10|734510.1|732510.1|734520.2|732520.2|734537|732537|734510.1|732510.1|23
1621924580000|2021-05-25 06:36:20|734538.9|732538.9|734532|732532|734538.9|732538.9|734518.3|732518.3|27
1621924590000|2021-05-25 06:36:30|734524|732524|734523.9|732523.9|734535|732535|734499.5|732499.5|27
1621924600000|2021-05-25 06:36:40|734529.4|732529.4|734515|732515|734549|732995|733995|732509|29
1621924610000|2021-05-25 06:36:50|734512.8|732512.8|734480.9|732480.9|734519|732519|734449.5|732449.5|29
1621924620000|2021-05-25 06:37:00|734493.7|732493.7|734495.6|732495.6|734505.9|732505.9|734482.6|732482.6|19
1621924630000|2021-05-25 06:37:10|734516.5|732516.5|734482.1|732482.1|734516.5|732516.5|734481|732481|21
1621924640000|2021-05-25 06:37:20|734481|732481|734467.9|732467.9|734484.2|732484.2|734460|732460|26
1621924650000|2021-05-25 06:37:30|734468.4|732468.4|734457.4|732457.4|734474.5|732474.5|734439.1|732439.1|27
1621924660000|2021-05-25 06:37:40|734455.2|732455.2|734467.7|732467.7|734479.2|732479.2|734451.1|732451.1|29
1621924670000|2021-05-25 06:37:50|734466.7|732466.7|734368.8|732368.8|734470.7|732470.7|734368.8|732368.8|36
1621924680000|2021-05-25 06:38:00|734368.5|732368.5|734440.7|732440.7|734449.8|732449.8|734368.5|732368.5|36
1621924690000|2021-05-25 06:38:10|734449.6|732449.6|734443.1|732443.1|734454|732454|734433.2|732433.2|28
1621924700000|2021-05-25 06:38:20|734442.8|732442.8|734468.4|732468.4|734482.2|732482.2|734433.5|732433.5|27
1621924710000|2021-05-25 06:38:30|734470.9|732470.9|734423.4|732423.4|734471.9|732471.9|734416.1|732416.1|27
1621924720000|2021-05-25 06:38:40|734420.9|732420.9|734498.5|732498.5|734547.5|732547.5|734420.9|732420.9|26
1621924730000|2021-05-25 06:38:50|734502.1|732502.1|734581.7|732581.7|734607.6|732607.6|734500.6|732500.6|37
1621924740000|2021-05-25 06:39:00|734585.7|732585.7|734591.9|732591.9|734612.6|732612.6|734583.8|732583.8|33
1621924750000|2021-05-25 06:39:10|734598|732598|734600.5|732600.5|734603.5|732603.5|734588.3|732588.3|22
1621924760000|2021-05-25 06:39:20|734604.4|732604.4|734632.8|732632.8|734648.4|732648.4|734597.5|732597.5|27
1621924770000|2021-05-25 06:39:30|734629.6|732629.6|734598.9|732598.9|734634.6|732634.6|734587|732587|25
1621924780000|2021-05-25 06:39:40|734600.3|732600.3|734648.6|732648.6|734651.2|732651.2|734598.9|732598.9|31
1621924790000|2021-05-25 06:39:50|734644.9|732644.9|734648.7|732648.7|734650.7|732650.7|734643.3|732643.3|22
1621924800000|2021-05-25 06:40:00|734642.8|732642.8|734568.6|732568.6|734642.8|732642.8|734568.6|732568.6|36
1621924810000|2021-05-25 06:40:10|734533.2|732533.2|734289.8|732289.8|734554.7|732554.7|734289.8|732289.8|38
1621924820000|2021-05-25 06:40:20|734292.3|732292.3|734070.1|732070.1|734292.3|732292.3|734065.9|732065.9|37
1621924830000|2021-05-25 06:40:30|734077.8|732077.8|734081.8|732081.8|734110.9|732110.9|734065.3|732065.3|32
1621924840000|2021-05-25 06:40:40|734085.1|732085.1|734187.2|732187.2|734203.8|732203.8|734081.5|732081.5|30
1621924850000|2021-05-25 06:40:50|734186.9|732186.9|734125.5|732125.5|734198|732198|734125.5|732125.5|32
1621924860000|2021-05-25 06:41:00|734147.2|732147.2|734201.6|732201.6|734225.3|732225.3|734140.7|732140.7|36
1621924870000|2021-05-25 06:41:10|734205.2|732205.2|734142.2|732142.2|734213.4|732213.4|734113|732113|36
1621924880000|2021-05-25 06:41:20|734163.8|732163.8|734159.4|732159.4|734166.3|732166.3|734146.2|732146.2|26
1621924890000|2021-05-25 06:41:30|734158.5|732158.5|734174.8|732174.8|734179.7|732179.7|734135.2|732135.2|27
1621924900000|2021-05-25 06:41:40|734161.1|732161.1|734164.9|732164.9|734188.8|732188.8|734142.4|732142.4|28
1621924910000|2021-05-25 06:41:50|734170.9|732170.9|734218.2|732218.2|734223.4|732223.4|734170.9|732170.9|17
1621924920000|2021-05-25 06:42:00|734220|732220|734221.8|732221.8|734258.2|732258.2|734202.6|732202.6|26
1621924930000|2021-05-25 06:42:10|734230.7|732230.7|734235.1|732235.1|734260.7|732260.7|734221.2|732221.2|34
1621924940000|2021-05-25 06:42:20|734235.8|732235.8|734248.9|732248.9|734260|732260|734224.3|732224.3|30
1621924950000|2021-05-25 06:42:30|734236.1|732236.1|734162.8|732162.8|734239.2|732239.2|734151.1|732151.1|33
1621924960000|2021-05-25 06:42:40|734176.9|732176.9|734177.9|732177.9|734182.5|732182.5|734148|732148|20
1621924970000|2021-05-25 06:42:50|734186.3|732186.3|734171.4|732171.4|734201.7|732201.7|734156.3|732156.3|27
1621924980000|2021-05-25 06:43:00|734162.7|732162.7|734143.4|732143.4|734176.5|732176.5|734135.7|732135.7|27
1621924990000|2021-05-25 06:43:10|734155.3|732155.3|733931.1|731931.1|734155.3|732155.3|733908|731908|32
1621925000000|2021-05-25 06:43:20|733924.3|731924.3|733872.1|731872.1|733932.5|731932.5|733837.9|731837.9|36
1621925010000|2021-05-25 06:43:30|733872.9|731872.9|733994.9|731994.9|733994.9|731994.9|733851.1|731851.1|34
1621925020000|2021-05-25 06:43:40|733979|731979|733957.6|731957.6|733992.6|731992.6|733915.7|731915.7|30
1621925030000|2021-05-25 06:43:50|733943.8|731943.8|733291.1|732291.1|733949.8|732301.5|733285.5|731782.4|32
1621925040000|2021-05-25 06:44:00|733292|732292|733869.4|731869.4|733869.4|732295.9|733257.4|731824|34
1621925050000|2021-05-25 06:44:10|733851.3|731851.3|733880|731880|733928.8|732408.4|733405.1|731851.3|39
1621925060000|2021-05-25 06:44:20|733873.6|731873.6|733836.5|731836.5|733914.4|731914.4|733836.5|731836.5|37
1621925070000|2021-05-25 06:44:30|733835.6|731835.6|733825.8|731825.8|733859.1|732366.7|733366.7|731816.3|35
1621925080000|2021-05-25 06:44:40|733822.5|731822.5|733838.7|731838.7|733842.9|731842.9|733815|731815|32
1621925090000|2021-05-25 06:44:50|733833|731833|733826.3|731826.3|733843.4|732331.9|733299.9|731803.5|38
1621925100000|2021-05-25 06:45:00|733796.7|731796.7|733300.5|732300.5|733820.3|732318.1|733283.7|731764.5|34
1621925110000|2021-05-25 06:45:10|733298|732298|733831.2|731831.2|733845.2|732300.5|733291.6|731788.9|32
1621925120000|2021-05-25 06:45:20|733848.3|731848.3|733864.6|731864.6|733864.6|731864.6|733814.8|731814.8|32
1621925130000|2021-05-25 06:45:30|733858.2|731858.2|733915.5|731915.5|733928.6|732392|733392|731852.1|37
1621925140000|2021-05-25 06:45:40|733907|731907|733909.3|731909.3|733911.5|731911.5|733856.9|731856.9|35
1621925150000|2021-05-25 06:45:50|733905.8|731905.8|733868.4|731868.4|733905.8|732412.5|733381.9|731844.9|34
1621925160000|2021-05-25 06:46:00|733867.2|731867.2|733872.9|731872.9|733875.2|731875.2|733840.9|731840.9|35
1621925170000|2021-05-25 06:46:10|733860|731860|733371.3|732371.3|733895.4|732390|733368|731849.2|31
1621925180000|2021-05-25 06:46:20|733366.3|732366.3|733378.2|732378.2|733380.6|732380.6|733346.9|732346.9|32
1621925190000|2021-05-25 06:46:30|733376.9|732376.9|733367.8|732367.8|733380.9|732380.9|733360.2|732360.2|28
1621925200000|2021-05-25 06:46:40|733376.4|732376.4|734140.2|732140.2|734167.4|732555.3|733371.9|732140.2|29
1621925210000|2021-05-25 06:46:50|734146.4|732146.4|734172.1|732172.1|734207.4|732207.4|734137.1|732137.1|39
1621925220000|2021-05-25 06:47:00|734176.5|732176.5|734148|732148|734183.6|732183.6|734112.5|732112.5|35
1621925230000|2021-05-25 06:47:10|734139.1|732139.1|734161.5|732161.5|734171.3|732171.3|734124.5|732124.5|29
1621925240000|2021-05-25 06:47:20|734145.4|732145.4|734075.9|732075.9|734158|732158|734075.9|732075.9|28
1621925250000|2021-05-25 06:47:30|734072.7|732072.7|734139|732139|734139|732612.2|733612.2|732071.9|35
1621925260000|2021-05-25 06:47:40|734148.5|732148.5|734135.3|732135.3|734149.9|732644.7|733642|732126|21
1621925270000|2021-05-25 06:47:50|734137.3|732137.3|734189.9|732189.9|734205.9|732205.9|734136.3|732136.3|31
1621925280000|2021-05-25 06:48:00|734192.3|732192.3|733996.3|731996.3|734194.7|732711.5|733561.3|731986.7|28
1621925290000|2021-05-25 06:48:10|733999.3|731999.3|733962|731962|733999.3|732467.5|733450|731906.6|40
1621925300000|2021-05-25 06:48:20|733949.3|731949.3|733975.6|731975.6|734000.9|732498.7|733480.4|731946.7|32
1621925310000|2021-05-25 06:48:30|733977.5|731977.5|733922.1|731922.1|733994|732413.5|733413.5|731895.5|31
1621925320000|2021-05-25 06:48:40|733926.1|731926.1|733930.3|731930.3|733943.3|731943.3|733921.7|731921.7|31
1621925330000|2021-05-25 06:48:50|733930.5|731930.5|733921.9|731921.9|733940.7|731940.7|733919|731919|21
1621925340000|2021-05-25 06:49:00|733925.4|731925.4|733932|731932|733934.3|731934.3|733906|731906|22
1621925350000|2021-05-25 06:49:10|733935.9|731935.9|733957.3|731957.3|733975.7|732480.7|733448.9|731928.6|26
1621925360000|2021-05-25 06:49:20|733957.5|731957.5|733963.8|731963.8|733970.5|731970.5|733942.3|731942.3|26
1621925370000|2021-05-25 06:49:30|733961.1|731961.1|733439.9|732439.9|734009.7|732459.9|733414.9|731950.8|21
1621925380000|2021-05-25 06:49:40|733439.8|732439.8|733443.7|732443.7|733444.1|732444.1|733438.2|732438.2|18
1621925390000|2021-05-25 06:49:50|733443.8|732443.8|734085.7|732085.7|734095.9|732456.1|733441.6|732029.7|22
1621925400000|2021-05-25 06:50:00|733583.7|732583.7|733568.1|732568.1|734140.7|732624.7|733568.1|732076.5|37
1621925410000|2021-05-25 06:50:10|733574.5|732574.5|734095.2|732095.2|734103.6|732587.6|733558.9|732088.7|32
1621925420000|2021-05-25 06:50:20|734092.8|732092.8|733654.3|732654.3|734155.3|732666|733654.3|732091.7|33
1621925430000|2021-05-25 06:50:30|733657.1|732657.1|733864.4|731864.4|733898.6|732657.1|733600.5|731844.1|32
1621925440000|2021-05-25 06:50:40|733866.3|731866.3|733891.8|731891.8|733891.8|731891.8|733865.5|731865.5|33
1621925450000|2021-05-25 06:50:50|733901.1|731901.1|733469.3|732469.3|733982.9|732491.4|733436.5|731901.1|33
1621925460000|2021-05-25 06:51:00|733467.2|732467.2|733411|732411|733950|732477.8|733409|731901.7|35
1621925470000|2021-05-25 06:51:10|733401.1|732401.1|733420.8|732420.8|733936|732443.1|733401.1|731910.6|28
1621925480000|2021-05-25 06:51:20|733415.9|732415.9|733484.8|732484.8|733933.9|732486|733410.8|731915.4|33
1621925490000|2021-05-25 06:51:30|733490.9|732490.9|733501.5|732501.5|733515|732515|733484.4|732484.4|21
1621925500000|2021-05-25 06:51:40|733499.9|732499.9|734136.7|732136.7|734151.6|732509.9|733495.6|732126.1|25
1621925510000|2021-05-25 06:51:50|734136.8|732136.8|734228.8|732228.8|734233.9|732751.2|733744.7|732136.4|31
1621925520000|2021-05-25 06:52:00|734227.1|732227.1|734227.1|732227.1|734242.5|732740.9|733684.4|732173.8|35
1621925530000|2021-05-25 06:52:10|734197.3|732197.3|734202.7|732202.7|734248.4|732731.3|733688.8|732179.6|39
1621925540000|2021-05-25 06:52:20|734194.8|732194.8|734209.7|732209.7|734224.8|732730.5|733712.1|732187.2|35
1621925550000|2021-05-25 06:52:30|734218.7|732218.7|734135.9|732135.9|734218.9|732663.9|733587.2|732091.9|29
1621925560000|2021-05-25 06:52:40|734123.6|732123.6|734130.6|732130.6|734138.9|732138.9|734114|732114|28
1621925570000|2021-05-25 06:52:50|734123.3|732123.3|734122.6|732122.6|734131.1|732131.1|734116.1|732116.1|21
1621925580000|2021-05-25 06:53:00|734124|732124|734148.5|732148.5|734161.1|732648|733633.3|732120.1|34
1621925590000|2021-05-25 06:53:10|734148.8|732148.8|734148.7|732148.7|734162.6|732162.6|734146.3|732146.3|20
1621925600000|2021-05-25 06:53:20|734132.5|732132.5|734150.6|732150.6|734150.6|732649.8|733627.9|732132.5|24
1621925610000|2021-05-25 06:53:30|734146|732146|734136|732136|734147.7|732147.7|734126.3|732126.3|22
1621925620000|2021-05-25 06:53:40|734137.1|732137.1|734145.5|732145.5|734151.6|732151.6|734137.1|732137.1|21
1621925630000|2021-05-25 06:53:50|734143|732143|734132.1|732132.1|734153.7|732153.7|734132.1|732132.1|19
1621925640000|2021-05-25 06:54:00|734142.3|732142.3|733654.1|732654.1|734152.8|732676.5|733652.5|732142.3|19
1621925650000|2021-05-25 06:54:10|733657.5|732657.5|733656.3|732656.3|733658|732658|733651.5|732651.5|12
1621925660000|2021-05-25 06:54:20|733658.8|732658.8|733678.8|732678.8|733678.8|732678.8|733655.4|732655.4|17
1621925670000|2021-05-25 06:54:30|733679.1|732679.1|734194.3|732194.3|734196.1|732679.1|733679.1|732184.7|20
1621925680000|2021-05-25 06:54:40|734195|732195|734184.6|732184.6|734201.3|732201.3|734178.6|732178.6|21
1621925690000|2021-05-25 06:54:50|734184|732184|734191.9|732191.9|734197.5|732197.5|734184|732184|21
1621925700000|2021-05-25 06:55:00|734192.1|732192.1|733682|732682|734206.7|732707.2|733682|732171.3|29
1621925710000|2021-05-25 06:55:10|733690.4|732690.4|734143|732143|734213.9|732690.4|733690.4|732139.2|30
1621925720000|2021-05-25 06:55:20|734150.6|732150.6|734159.6|732159.6|734175|732175|734139.9|732139.9|26
1621925730000|2021-05-25 06:55:30|734159.7|732159.7|733655.6|732655.6|734160.6|732662.2|733655.6|732124.6|28
1621925740000|2021-05-25 06:55:40|733657|732657|733666.8|732666.8|733673.3|732673.3|733651|732651|19
1621925750000|2021-05-25 06:55:50|733659.1|732659.1|734167.5|732167.5|734174.6|732670.5|733656.5|732166.1|19
1621925760000|2021-05-25 06:56:00|734167.6|732167.6|734181.8|732181.8|734189.5|732189.5|734153.8|732153.8|31
1621925770000|2021-05-25 06:56:10|734190.9|732190.9|734280.5|732280.5|734288.9|732690.3|733690.3|732186|24
1621925780000|2021-05-25 06:56:20|734284|732284|734381.8|732381.8|734392.4|732392.4|734284|732284|27
1621925790000|2021-05-25 06:56:30|734387.3|732387.3|734480.5|732480.5|734506.8|732506.8|734375|732375|34
1621925800000|2021-05-25 06:56:40|734488.8|732488.8|734374.6|732374.6|734490.1|732490.1|734374.6|732374.6|36
1621925810000|2021-05-25 06:56:50|734367.6|732367.6|734383.7|732383.7|734398.7|732398.7|734365.4|732365.4|31
1621925820000|2021-05-25 06:57:00|734383.9|732383.9|734370|732370|734390.6|732390.6|734323.5|732323.5|36
1621925830000|2021-05-25 06:57:10|734354.2|732354.2|734374.6|732374.6|734389.3|732389.3|734354.2|732354.2|37
1621925840000|2021-05-25 06:57:20|734380|732380|734294|732294|734387.6|732387.6|734289.2|732289.2|36
1621925850000|2021-05-25 06:57:30|734292.3|732292.3|734355.3|732355.3|734363.5|732363.5|734276.2|732276.2|38
1621925860000|2021-05-25 06:57:40|734349.3|732349.3|734359.7|732359.7|734368.9|732368.9|734338|732338|35
1621925870000|2021-05-25 06:57:50|734362.3|732362.3|733740.7|732740.7|734362.3|732771.9|733720.3|732269.4|33
1621925880000|2021-05-25 06:58:00|733736|732736|734225.5|732225.5|734225.8|732738|733716|732204.2|35
1621925890000|2021-05-25 06:58:10|734217|732217|734209.7|732209.7|734226.6|732226.6|734205|732205|25
1621925900000|2021-05-25 06:58:20|734213.3|732213.3|734250.5|732250.5|734274.7|732274.7|734175.2|732175.2|37
1621925910000|2021-05-25 06:58:30|734212.5|732212.5|734257|732257|734262.8|732735.1|733735.1|732212.5|34
1621925920000|2021-05-25 06:58:40|734263.6|732263.6|734317.7|732317.7|734318.3|732318.3|734242.5|732242.5|34
1621925930000|2021-05-25 06:58:50|734338.5|732338.5|734317.3|732317.3|734338.5|732817.8|733797.5|732293.1|33
1621925940000|2021-05-25 06:59:00|734306.2|732306.2|734429.8|732429.8|734429.8|732429.8|734294|732294|37
1621925950000|2021-05-25 06:59:10|734409.7|732409.7|734408.9|732408.9|734452.3|732452.3|734408.5|732408.5|37
1621925960000|2021-05-25 06:59:20|734405.4|732405.4|734478.4|732478.4|734478.4|732478.4|734405.4|732405.4|34
1621925970000|2021-05-25 06:59:30|734468.8|732468.8|734511.9|732511.9|734513.8|732513.8|734440.1|732440.1|36
1621925980000|2021-05-25 06:59:40|734505.3|732505.3|734467.5|732467.5|734522.8|732522.8|734443.3|732443.3|36
1621925990000|2021-05-25 06:59:50|734471.1|732471.1|734506.5|732506.5|734512.8|732512.8|734461.8|732461.8|29
1621926000000|2021-05-25 07:00:00|734504.5|732504.5|734477.7|732477.7|734543.3|733018.5|733957.4|732459.7|39
1621926010000|2021-05-25 07:00:10|734463.4|732463.4|734397.3|732397.3|734465.9|732934.3|733889.3|732387.8|40
1621926020000|2021-05-25 07:00:20|734369.7|732369.7|733928|732928|734382.8|732930.6|733815.5|732350.3|38
1621926030000|2021-05-25 07:00:30|733911.8|732911.8|734417.9|732417.9|734425.3|732915.3|733891.3|732384.7|37
1621926040000|2021-05-25 07:00:40|734420|732420|733868.8|732868.8|734425.7|732923.7|733859|732357.2|28
1621926050000|2021-05-25 07:00:50|733868.4|732868.4|733837.9|732837.9|734405|732898.3|733808.3|732304.8|35
1621926060000|2021-05-25 07:01:00|733817.6|732817.6|733822.7|732822.7|734373.2|732873.9|733793.5|732282|38
1621926070000|2021-05-25 07:01:10|734279.5|732279.5|734299.9|732299.9|734313.7|732788.2|733775.9|732269.2|33
1621926080000|2021-05-25 07:01:20|733804.5|732804.5|734347.3|732347.3|734369.5|732829|733803.1|732315|37
1621926090000|2021-05-25 07:01:30|734335.2|732335.2|733765.5|732765.5|734335.2|732791|733637|732223|34
1621926100000|2021-05-25 07:01:40|734289.8|732289.8|734416.7|732416.7|734416.7|732858.3|733791.7|732289.8|37
1621926110000|2021-05-25 07:01:50|733954.8|732954.8|733893.7|732893.7|734455.1|732968.1|733878.4|732419.7|32
1621926120000|2021-05-25 07:02:00|733897|732897|734053.1|733053.1|734060.5|733060.5|733884.1|732884.1|37
1621926130000|2021-05-25 07:02:10|734056.2|733056.2|734134.7|733134.7|734607.9|733149|734046.1|732607.9|38
1621926140000|2021-05-25 07:02:20|734132.1|733132.1|734550.7|732550.7|734550.7|733186.8|734045.9|732535|40
1621926150000|2021-05-25 07:02:30|734035.4|733035.4|734080.2|733080.2|734652.4|733165.9|733999.5|732552.3|37
1621926160000|2021-05-25 07:02:40|734080.6|733080.6|734137.3|733137.3|734622.6|733140.7|734067.1|732622.6|37
1621926170000|2021-05-25 07:02:50|734127.9|733127.9|734184.9|733184.9|734191.2|733191.2|734127.9|733127.9|34
1621926180000|2021-05-25 07:03:00|734174.7|733174.7|734103.7|733103.7|734640.6|733191.8|734094.3|732631.7|36
1621926190000|2021-05-25 07:03:10|734098.1|733098.1|733900.5|732900.5|734613.6|733134.6|733900.5|732422|37
1621926200000|2021-05-25 07:03:20|733907.3|732907.3|734025.3|733025.3|734477.4|733066.1|733901.9|732477.4|34
1621926210000|2021-05-25 07:03:30|734025.2|733025.2|734004.7|733004.7|734029.8|733029.8|733981.4|732981.4|31
1621926220000|2021-05-25 07:03:40|733981.3|732981.3|733989.1|732989.1|734429|733004.3|733938.4|732429|36
1621926230000|2021-05-25 07:03:50|733992.7|732992.7|734541.8|732541.8|734541.8|732992.7|733957.6|732532.3|33
1621926240000|2021-05-25 07:04:00|734564.7|732564.7|734071.1|733071.1|734564.7|733078.1|734028.9|732547.1|40
1621926250000|2021-05-25 07:04:10|734066|733066|734000.4|733000.4|734066|733066|734000.4|733000.4|34
1621926260000|2021-05-25 07:04:20|734010.6|733010.6|734005.2|733005.2|734454.9|733020.2|733941.4|732454.9|38
1621926270000|2021-05-25 07:04:30|734019.6|733019.6|733900|732900|734536|733019.6|733877.8|732424.8|39
1621926280000|2021-05-25 07:04:40|733905|732905|733907.7|732907.7|734470.5|733015.5|733899.6|732417.9|39
1621926290000|2021-05-25 07:04:50|733904.6|732904.6|733865.6|732865.6|734447|732972.5|733850.6|732443.8|35
1621926300000|2021-05-25 07:05:00|733864.2|732864.2|733853.3|732853.3|734334.7|732864.2|733828.3|732334.7|37
1621926310000|2021-05-25 07:05:10|733842.1|732842.1|733866.4|732866.4|733869.9|732869.9|733811.9|732811.9|29
1621926320000|2021-05-25 07:05:20|733865.5|732865.5|733898.3|732898.3|733898.3|732898.3|733838.3|732838.3|38
1621926330000|2021-05-25 07:05:30|733889.3|732889.3|733838.6|732838.6|733928|732928|733838.6|732838.6|36
1621926340000|2021-05-25 07:05:40|733837.1|732837.1|733773.9|732773.9|733852.6|732852.6|733751.8|732751.8|31
1621926350000|2021-05-25 07:05:50|733784.1|732784.1|733825.3|732825.3|733834|732834|733758.2|732758.2|32
1621926360000|2021-05-25 07:06:00|733824|732824|733849.5|732849.5|733857.5|732857.5|733784.9|732784.9|34
1621926370000|2021-05-25 07:06:10|733851.4|732851.4|733868.3|732868.3|734379.2|732888.1|733826.1|732369.5|39
1621926380000|2021-05-25 07:06:20|733868.4|732868.4|733854.4|732854.4|733868.8|732868.8|733836.1|732836.1|39
1621926390000|2021-05-25 07:06:30|733866.4|732866.4|733853.4|732853.4|733869.7|732869.7|733839.4|732839.4|37
1621926400000|2021-05-25 07:06:40|733850.3|732850.3|733950.7|732950.7|733957.9|732957.9|733845.8|732845.8|35
1621926410000|2021-05-25 07:06:50|733907.2|732907.2|733937.9|732937.9|733937.9|732937.9|733903.1|732903.1|32
1621926420000|2021-05-25 07:07:00|733931.3|732931.3|733885.5|732885.5|733931.3|732931.3|733861.4|732861.4|36
1621926430000|2021-05-25 07:07:10|733893.5|732893.5|733983|732983|734003.7|733003.7|733880.9|732880.9|38
1621926440000|2021-05-25 07:07:20|733989.6|732989.6|734051.7|733051.7|734051.7|733051.7|733960.8|732960.8|33
1621926450000|2021-05-25 07:07:30|734083.8|733083.8|734033|733033|734095.6|733095.6|733978.2|732978.2|35
1621926460000|2021-05-25 07:07:40|734030.5|733030.5|733993.9|732993.9|734074.8|733074.8|733992.4|732992.4|37
1621926470000|2021-05-25 07:07:50|733990.5|732990.5|733997.1|732997.1|734039|733039|733959.5|732959.5|34
1621926480000|2021-05-25 07:08:00|734008.5|733008.5|733987.4|732987.4|734066.4|733066.4|733972.8|732972.8|37
1621926490000|2021-05-25 07:08:10|733989.5|732989.5|733929.2|732929.2|734057.1|733057.1|733924|732924|35
1621926500000|2021-05-25 07:08:20|733930.6|732930.6|733981.5|732981.5|733981.5|732981.5|733923.7|732923.7|37
1621926510000|2021-05-25 07:08:30|733977.9|732977.9|734032|733032|734032|733032|733974|732974|32
1621926520000|2021-05-25 07:08:40|734044.2|733044.2|734075.9|733075.9|734576.6|733128.2|734034.1|732576.6|40
1621926530000|2021-05-25 07:08:50|734076.4|733076.4|734092.7|733092.7|734097.2|733097.2|734065.2|733065.2|34
1621926540000|2021-05-25 07:09:00|734088.2|733088.2|734138.8|733138.8|734171.2|733171.2|734088.2|733088.2|36
1621926550000|2021-05-25 07:09:10|734137.5|733137.5|734176.7|733176.7|734179.6|733179.6|734133.7|733133.7|35
1621926560000|2021-05-25 07:09:20|734177.6|733177.6|734253.2|733253.2|734284.7|733284.7|734177.3|733177.3|33
1621926570000|2021-05-25 07:09:30|734234.9|733234.9|734241|733241|734278.8|733278.8|734180.2|733180.2|37
1621926580000|2021-05-25 07:09:40|734237.9|733237.9|734229.3|733229.3|734669.6|733242.1|734174.8|732669.3|37
1621926590000|2021-05-25 07:09:50|734218.1|733218.1|734741.1|732741.1|734741.1|733236.4|734193.7|732741.1|33
1621926600000|2021-05-25 07:10:00|734217.6|733217.6|734244.8|733244.8|734247.6|733247.6|734174|733174|36
1621926610000|2021-05-25 07:10:10|734246.9|733246.9|734280.1|733280.1|734298.9|733298.9|734241.2|733241.2|32
1621926620000|2021-05-25 07:10:20|734281.3|733281.3|734195.5|733195.5|734281.3|733281.3|734140.1|733140.1|37
1621926630000|2021-05-25 07:10:30|734207.1|733207.1|734150.2|733150.2|734226.7|733226.7|734150.2|733150.2|36
1621926640000|2021-05-25 07:10:40|734155.8|733155.8|734060.3|733060.3|734158.7|733158.7|734048.3|733048.3|34
1621926650000|2021-05-25 07:10:50|734066.6|733066.6|734164.9|733164.9|734164.9|733164.9|734059.2|733059.2|28
1621926660000|2021-05-25 07:11:00|734161.3|733161.3|734161.1|733161.1|734175.1|733175.1|734152.3|733152.3|34
1621926670000|2021-05-25 07:11:10|734161.7|733161.7|734152.2|733152.2|734170.7|733170.7|734140.1|733140.1|37
1621926680000|2021-05-25 07:11:20|734161.2|733161.2|734092.5|733092.5|734161.2|733161.2|734088.4|733088.4|36
1621926690000|2021-05-25 07:11:30|734080.4|733080.4|734050|733050|734080.4|733080.4|734036|733036|31
1621926700000|2021-05-25 07:11:40|734050.6|733050.6|734049.9|733049.9|734054|733054|734035.8|733035.8|32
1621926710000|2021-05-25 07:11:50|734040.2|733040.2|734045.1|733045.1|734061.2|733061.2|734038.5|733038.5|26
1621926720000|2021-05-25 07:12:00|734042.2|733042.2|734103|733103|734103.1|733103.1|734036.7|733036.7|33
1621926730000|2021-05-25 07:12:10|734104.2|733104.2|734105|733105|734117.6|733117.6|734100.8|733100.8|30
1621926740000|2021-05-25 07:12:20|734098|733098|734097.9|733097.9|734121.9|733121.9|734087.4|733087.4|28
1621926750000|2021-05-25 07:12:30|734096|733096|734105.2|733105.2|734125.1|733125.1|734093.3|733093.3|33
1621926760000|2021-05-25 07:12:40|734104.7|733104.7|734099|733099|734118.7|733118.7|734098.6|733098.6|19
1621926770000|2021-05-25 07:12:50|734099.7|733099.7|734079.8|733079.8|734099.7|733099.7|734073.3|733073.3|34
1621926780000|2021-05-25 07:13:00|734090.5|733090.5|734106.3|733106.3|734120.1|733120.1|734075.4|733075.4|33
1621926790000|2021-05-25 07:13:10|734114.5|733114.5|734071|733071|734114.5|733114.5|734061.4|733061.4|27
1621926800000|2021-05-25 07:13:20|734075.3|733075.3|734117.8|733117.8|734139.4|733139.4|734066.5|733066.5|30
1621926810000|2021-05-25 07:13:30|734113.2|733113.2|734151.1|733151.1|734156.7|733156.7|734113.2|733113.2|20
1621926820000|2021-05-25 07:13:40|734153.5|733153.5|734143.4|733143.4|734155.5|733155.5|734130.2|733130.2|20
1621926830000|2021-05-25 07:13:50|734145.3|733145.3|734136.7|733136.7|734147.5|733147.5|734131.7|733131.7|17
1621926840000|2021-05-25 07:14:00|734138.6|733138.6|734134.1|733134.1|734154.9|733154.9|734125.8|733125.8|25
1621926850000|2021-05-25 07:14:10|734119.2|733119.2|734130.1|733130.1|734146|733146|734119.2|733119.2|24
1621926860000|2021-05-25 07:14:20|734125.2|733125.2|734129.4|733129.4|734137.4|733137.4|734120.7|733120.7|16
1621926870000|2021-05-25 07:14:30|734122|733122|734119.3|733119.3|734126.7|733126.7|734063.9|733063.9|22
1621926880000|2021-05-25 07:14:40|734115.1|733115.1|734079.5|733079.5|734115.1|733115.1|734070.7|733070.7|21
1621926890000|2021-05-25 07:14:50|734074.9|733074.9|734122.9|733122.9|734131.8|733131.8|734074.9|733074.9|21
1621926900000|2021-05-25 07:15:00|734120.9|733120.9|734061.3|733061.3|734122.3|733122.3|734049.7|733049.7|35
1621926910000|2021-05-25 07:15:10|734062.8|733062.8|734054.6|733054.6|734062.8|733062.8|734050.5|733050.5|27
1621926920000|2021-05-25 07:15:20|734055.6|733055.6|734033.8|733033.8|734056|733056|734030.8|733030.8|27
1621926930000|2021-05-25 07:15:30|734036.5|733036.5|734075.4|733075.4|734075.4|733075.4|734036.5|733036.5|25
1621926940000|2021-05-25 07:15:40|734074.8|733074.8|734079.2|733079.2|734079.8|733079.8|734068.1|733068.1|30
1621926950000|2021-05-25 07:15:50|734079.4|733079.4|734054.6|733054.6|734080.8|733080.8|734052.4|733052.4|32
1621926960000|2021-05-25 07:16:00|734052.4|733052.4|734062.4|733062.4|734062.4|733062.4|734052.4|733052.4|22
1621926970000|2021-05-25 07:16:10|734062.6|733062.6|734066.5|733066.5|734085.1|733085.1|734051.9|733051.9|27
1621926980000|2021-05-25 07:16:20|734061.3|733061.3|734063.3|733063.3|734068.1|733068.1|734059.3|733059.3|32
1621926990000|2021-05-25 07:16:30|734058.9|733058.9|734059.2|733059.2|734068.2|733068.2|734041.7|733041.7|32
1621927000000|2021-05-25 07:16:40|734062.3|733062.3|734059.6|733059.6|734067.9|733067.9|734048.1|733048.1|32
1621927010000|2021-05-25 07:16:50|734061.2|733061.2|734044.5|733044.5|734061.2|733061.2|734044.5|733044.5|27
1621927020000|2021-05-25 07:17:00|734042.3|733042.3|734012|733012|734046.7|733046.7|734009.7|733009.7|27
1621927030000|2021-05-25 07:17:10|734017.1|733017.1|733948|732948|734017.1|733017.1|733943.1|732943.1|31
1621927040000|2021-05-25 07:17:20|733941|732941|733928.3|732928.3|733941|732941|733927.9|732927.9|36
1621927050000|2021-05-25 07:17:30|733926.2|732926.2|733919.9|732919.9|733933.6|732933.6|733911.9|732911.9|38
1621927060000|2021-05-25 07:17:40|733921|732921|733903.7|732903.7|733934.4|732934.4|733892.6|732892.6|30
1621927070000|2021-05-25 07:17:50|733909.1|732909.1|733918.4|732918.4|733960.1|732960.1|733907.5|732907.5|35
1621927080000|2021-05-25 07:18:00|733916.9|732916.9|733920.4|732920.4|733930.8|732930.8|733916.3|732916.3|32
1621927090000|2021-05-25 07:18:10|733921.7|732921.7|733932.6|732932.6|733939.8|732939.8|733908.3|732908.3|29
1621927100000|2021-05-25 07:18:20|733934.4|732934.4|733931.8|732931.8|733934.4|732934.4|733893.9|732893.9|26
1621927110000|2021-05-25 07:18:30|733925.8|732925.8|733932.1|732932.1|733954|732954|733917.4|732917.4|32
1621927120000|2021-05-25 07:18:40|733931.3|732931.3|733930.3|732930.3|733958.4|732958.4|733914.4|732914.4|37
1621927130000|2021-05-25 07:18:50|733931|732931|733942.5|732942.5|733962.9|732962.9|733930.5|732930.5|27
1621927140000|2021-05-25 07:19:00|733919.6|732919.6|733884.1|732884.1|733920.8|732920.8|733877.8|732877.8|33
1621927150000|2021-05-25 07:19:10|733882.9|732882.9|733955.1|732955.1|733960.3|732960.3|733879.9|732879.9|34
1621927160000|2021-05-25 07:19:20|733956.3|732956.3|733957.7|732957.7|733958.5|732958.5|733955.4|732955.4|18
1621927170000|2021-05-25 07:19:30|733955.7|732955.7|733955.4|732955.4|733956.5|732956.5|733953.9|732953.9|16
1621927180000|2021-05-25 07:19:40|733955|732955|733975.4|732975.4|733978.5|732978.5|733950.7|732950.7|30
1621927190000|2021-05-25 07:19:50|733974.9|732974.9|733962.6|732962.6|733976|732976|733960.8|732960.8|21
1621927200000|2021-05-25 07:20:00|733959.2|732959.2|733927.9|732927.9|733962.9|732962.9|733925|732925|27
1621927210000|2021-05-25 07:20:10|733929.7|732929.7|733918|732918|733931.2|732931.2|733913.8|732913.8|28
1621927220000|2021-05-25 07:20:20|733918.9|732918.9|733875.2|732875.2|733918.9|732918.9|733873.2|732873.2|29
1621927230000|2021-05-25 07:20:30|733870.2|732870.2|733877.3|732877.3|733943.5|732943.5|733869.6|732869.6|33
1621927240000|2021-05-25 07:20:40|733876.1|732876.1|733884.6|732884.6|733887.4|732887.4|733874.7|732874.7|20
1621927250000|2021-05-25 07:20:50|733884.7|732884.7|733875.9|732875.9|733885.2|732885.2|733834|732834|32
1621927260000|2021-05-25 07:21:00|733872.7|732872.7|733866.7|732866.7|733875.6|732875.6|733853.1|732853.1|27
1621927270000|2021-05-25 07:21:10|733864.9|732864.9|733875.2|732875.2|733890.8|732890.8|733856.5|732856.5|33
1621927280000|2021-05-25 07:21:20|733875.4|732875.4|733880|732880|733891.7|732891.7|733875.3|732875.3|28
1621927290000|2021-05-25 07:21:30|733882.3|732882.3|733845.9|732845.9|733882.3|732882.3|733840.4|732840.4|33
1621927300000|2021-05-25 07:21:40|733846.3|732846.3|733864.9|732864.9|733873.6|732873.6|733846.3|732846.3|23
1621927310000|2021-05-25 07:21:50|733864.5|732864.5|733847.7|732847.7|733869.2|732869.2|733847.7|732847.7|23
1621927320000|2021-05-25 07:22:00|733849.5|732849.5|733851.7|732851.7|733856.2|732856.2|733833.3|732833.3|27
1621927330000|2021-05-25 07:22:10|733848.9|732848.9|733813.4|732813.4|733873.7|732873.7|733812.2|732812.2|33
1621927340000|2021-05-25 07:22:20|733811|732811|733747.2|732747.2|733818.3|732818.3|733731.3|732731.3|32
1621927350000|2021-05-25 07:22:30|733746.8|732746.8|733745.9|732745.9|733751.7|732751.7|733725.5|732725.5|35
1621927360000|2021-05-25 07:22:40|733749.2|732749.2|733818.2|732818.2|733820.1|732820.1|733749.2|732749.2|29
1621927370000|2021-05-25 07:22:50|733780.9|732780.9|733786.6|732786.6|733792.5|732792.5|733737.9|732737.9|36
1621927380000|2021-05-25 07:23:00|733781.2|732781.2|733802|732802|733809.2|732809.2|733757.9|732757.9|36
1621927390000|2021-05-25 07:23:10|733792.6|732792.6|733851.9|732851.9|733864.4|732864.4|733792.1|732792.1|36
1621927400000|2021-05-25 07:23:20|733853.5|732853.5|733821.6|732821.6|733864.8|732864.8|733806.7|732806.7|28
1621927410000|2021-05-25 07:23:30|733819.6|732819.6|733820.1|732820.1|733837|732837|733817.2|732817.2|34
1621927420000|2021-05-25 07:23:40|733823.2|732823.2|733831.2|732831.2|733837.1|732837.1|733811.3|732811.3|28
1621927430000|2021-05-25 07:23:50|733838.2|732838.2|733923.2|732923.2|733923.2|732923.2|733824.8|732824.8|35
1621927440000|2021-05-25 07:24:00|733948.4|732948.4|733957.5|732957.5|733971.7|732971.7|733936.5|732936.5|37
1621927450000|2021-05-25 07:24:10|733942.1|732942.1|733961.1|732961.1|733984.4|732984.4|733927.6|732927.6|28
1621927460000|2021-05-25 07:24:20|733957.6|732957.6|733974.5|732974.5|734016.7|733016.7|733947.5|732947.5|32
1621927470000|2021-05-25 07:24:30|733987.7|732987.7|734002.4|733002.4|734058.8|733058.8|733971.9|732971.9|32
1621927480000|2021-05-25 07:24:40|734007.8|733007.8|733998.2|732998.2|734033.6|733033.6|733991.1|732991.1|30
1621927490000|2021-05-25 07:24:50|734006.8|733006.8|734014.9|733014.9|734026.5|733026.5|733992|732992|30
1621927500000|2021-05-25 07:25:00|734015.2|733015.2|733993.1|732993.1|734015.2|733015.2|733993.1|732993.1|24
1621927510000|2021-05-25 07:25:10|733993.7|732993.7|733968|732968|734005.1|733005.1|733966.7|732966.7|28
1621927520000|2021-05-25 07:25:20|733970.6|732970.6|733976.8|732976.8|734027.8|733027.8|733970.6|732970.6|25
1621927530000|2021-05-25 07:25:30|733975.7|732975.7|734004|733004|734004|733004|733866.9|732866.9|35
1621927540000|2021-05-25 07:25:40|734000.7|733000.7|734010.5|733010.5|734025.8|733025.8|733998.1|732998.1|32
1621927550000|2021-05-25 07:25:50|734041.1|733041.1|733998.9|732998.9|734159.1|733159.1|733987.7|732987.7|37
1621927560000|2021-05-25 07:26:00|733990.8|732990.8|734005.3|733005.3|734010.3|733010.3|733989.6|732989.6|27
1621927570000|2021-05-25 07:26:10|734002.4|733002.4|734036.4|733036.4|734036.4|733036.4|733993.8|732993.8|29
1621927580000|2021-05-25 07:26:20|734028.7|733028.7|734025.4|733025.4|734037.5|733037.5|734017.3|733017.3|24
1621927590000|2021-05-25 07:26:30|734007.8|733007.8|733973.3|732973.3|734013.3|733013.3|733968.3|732968.3|31
1621927600000|2021-05-25 07:26:40|733969.3|732969.3|733982|732982|733987.5|732987.5|733962.7|732962.7|27
1621927610000|2021-05-25 07:26:50|733982.1|732982.1|734034|733034|734046.8|733046.8|733976.8|732976.8|35
1621927620000|2021-05-25 07:27:00|734023.6|733023.6|734126.4|733126.4|734151.9|733151.9|734023.6|733023.6|36
1621927630000|2021-05-25 07:27:10|734141.3|733141.3|734170.4|733170.4|734170.4|733170.4|734130.8|733130.8|27
1621927640000|2021-05-25 07:27:20|734162|733162|734172.2|733172.2|734174.5|733174.5|734158.4|733158.4|24
1621927650000|2021-05-25 07:27:30|734169.5|733169.5|734167.3|733167.3|734170.3|733170.3|734165.1|733165.1|24
1621927660000|2021-05-25 07:27:40|734165.6|733165.6|734170.4|733170.4|734172|733172|734165.6|733165.6|16
1621927670000|2021-05-25 07:27:50|734168.1|733168.1|734129.9|733129.9|734168.1|733168.1|734123|733123|31
1621927680000|2021-05-25 07:28:00|734123.9|733123.9|734149.2|733149.2|734149.9|733149.9|734112|733112|32
1621927690000|2021-05-25 07:28:10|734147.9|733147.9|734166.8|733166.8|734171.4|733171.4|734147.6|733147.6|26
1621927700000|2021-05-25 07:28:20|734162.7|733162.7|734262.3|733262.3|734276.8|733276.8|734162.7|733162.7|30
1621927710000|2021-05-25 07:28:30|734282.4|733282.4|734363.5|733363.5|734379.7|733379.7|734259.8|733259.8|37
1621927720000|2021-05-25 07:28:40|734366.5|733366.5|734322.9|733322.9|734394.3|733394.3|734322.9|733322.9|30
1621927730000|2021-05-25 07:28:50|734320.3|733320.3|734332|733332|734336.9|733336.9|734272.3|733272.3|36
1621927740000|2021-05-25 07:29:00|734328.6|733328.6|734275.2|733275.2|734359.1|733359.1|734227.8|733227.8|38
1621927750000|2021-05-25 07:29:10|734267.7|733267.7|734196.8|733196.8|734267.7|733267.7|734174.9|733174.9|38
1621927760000|2021-05-25 07:29:20|734197.6|733197.6|734148.7|733148.7|734210|733210|734146.9|733146.9|34
1621927770000|2021-05-25 07:29:30|734147.7|733147.7|734156.2|733156.2|734156.2|733156.2|734132.9|733132.9|30
1621927780000|2021-05-25 07:29:40|734157.4|733157.4|734155.2|733155.2|734161.8|733161.8|734144|733144|32
1621927790000|2021-05-25 07:29:50|734156.6|733156.6|734253.3|733253.3|734253.3|733253.3|734156.6|733156.6|35
1621927800000|2021-05-25 07:30:00|734258.7|733258.7|734173.6|733173.6|734268.3|733268.3|734173.6|733173.6|36
1621927810000|2021-05-25 07:30:10|734177.4|733177.4|734165.2|733165.2|734183.6|733183.6|734164.9|733164.9|32
1621927820000|2021-05-25 07:30:20|734164.5|733164.5|734148.9|733148.9|734169.8|733169.8|734136.9|733136.9|30
1621927830000|2021-05-25 07:30:30|734146|733146|734162.8|733162.8|734163.5|733163.5|734146|733146|25
1621927840000|2021-05-25 07:30:40|734161.4|733161.4|734167.7|733167.7|734173.6|733173.6|734154.7|733154.7|30
1621927850000|2021-05-25 07:30:50|734163.4|733163.4|734144|733144|734163.4|733163.4|734105.6|733105.6|36
1621927860000|2021-05-25 07:31:00|734137.4|733137.4|734141|733141|734143.9|733143.9|734128.4|733128.4|31
1621927870000|2021-05-25 07:31:10|734139.9|733139.9|734134.4|733134.4|734139.9|733139.9|734111.6|733111.6|32
1621927880000|2021-05-25 07:31:20|734137.3|733137.3|734151|733151|734151.8|733151.8|734134.5|733134.5|27
1621927890000|2021-05-25 07:31:30|734151.1|733151.1|734040.1|733040.1|734152.7|733152.7|733972.5|732972.5|31
1621927900000|2021-05-25 07:31:40|734038.4|733038.4|734057.5|733057.5|734064.1|733064.1|734038.4|733038.4|28
1621927910000|2021-05-25 07:31:50|734061.1|733061.1|734083.8|733083.8|734091.1|733091.1|734045|733045|23
1621927920000|2021-05-25 07:32:00|734084.5|733084.5|734081.7|733081.7|734139.3|733139.3|734078|733078|34
1621927930000|2021-05-25 07:32:10|734083.6|733083.6|734101.6|733101.6|734103.2|733103.2|734083.6|733083.6|37
1621927940000|2021-05-25 07:32:20|734104.8|733104.8|734119.3|733119.3|734119.3|733119.3|734092|733092|29
1621927950000|2021-05-25 07:32:30|734115.2|733115.2|734139.3|733139.3|734169.6|733169.6|734102.4|733102.4|29
1621927960000|2021-05-25 07:32:40|734139|733139|734133|733133|734140.1|733140.1|734132.9|733132.9|24
1621927970000|2021-05-25 07:32:50|734138.1|733138.1|734142.2|733142.2|734151.4|733151.4|734127.2|733127.2|28
1621927980000|2021-05-25 07:33:00|734149.7|733149.7|734144.4|733144.4|734149.7|733149.7|734128|733128|35
1621927990000|2021-05-25 07:33:10|734149.3|733149.3|734141.3|733141.3|734157.2|733157.2|734141.3|733141.3|30
1621928000000|2021-05-25 07:33:20|734144.7|733144.7|734167.4|733167.4|734178.8|733178.8|734142.9|733142.9|35
1621928010000|2021-05-25 07:33:30|734170.3|733170.3|734167.5|733167.5|734170.3|733170.3|734138|733138|30
1621928020000|2021-05-25 07:33:40|734169.5|733169.5|734173.3|733173.3|734179.1|733179.1|734168.9|733168.9|35
1621928030000|2021-05-25 07:33:50|734174.3|733174.3|734416.7|733416.7|734416.7|733416.7|734166.4|733166.4|39
1621928040000|2021-05-25 07:34:00|734415.2|733415.2|734460|733460|734467.6|733467.6|734401|733401|40
1621928050000|2021-05-25 07:34:10|734460.3|733460.3|734543.4|733543.4|734963.4|733570.8|734456.5|732958.4|36
1621928060000|2021-05-25 07:34:20|734545.7|733545.7|734618.1|733618.1|734631.4|733631.4|734534.4|733534.4|37
1621928070000|2021-05-25 07:34:30|734621.9|733621.9|734623|733623|734628.7|733628.7|734612|733612|31
1621928080000|2021-05-25 07:34:40|734621.4|733621.4|734758|733758|734759.5|733759.5|734614.4|733614.4|27
1621928090000|2021-05-25 07:34:50|734755.8|733755.8|734721|733721|734755.8|733755.8|734721|733721|30
1621928100000|2021-05-25 07:35:00|734727.6|733727.6|734755.2|733755.2|734852.5|733852.5|734714.5|733714.5|39
1621928110000|2021-05-25 07:35:10|734758.2|733758.2|734773.3|733773.3|734786.3|733786.3|734728|733728|39
1621928120000|2021-05-25 07:35:20|734770.6|733770.6|734787.6|733787.6|734816|733816|734723.8|733723.8|40
1621928130000|2021-05-25 07:35:30|734750.9|733750.9|734613.6|733613.6|734762.2|733762.2|734613.6|733613.6|40
1621928140000|2021-05-25 07:35:40|734616.5|733616.5|734553.3|733553.3|734641.4|733641.4|734514.5|733514.5|40
1621928150000|2021-05-25 07:35:50|734546.1|733546.1|734652.2|733652.2|734698.9|733698.9|734546.1|733546.1|37
1621928160000|2021-05-25 07:36:00|734651.5|733651.5|734661.5|733661.5|734690.4|733690.4|734638.2|733638.2|39
1621928170000|2021-05-25 07:36:10|734658.8|733658.8|734838|733838|734842.6|733842.6|734658.8|733658.8|39
1621928180000|2021-05-25 07:36:20|734839.1|733839.1|734976.8|733976.8|734976.8|733976.8|734838.6|733838.6|40
1621928190000|2021-05-25 07:36:30|734973.7|733973.7|735019.6|734019.6|735030.9|734030.9|734966.6|733966.6|33
1621928200000|2021-05-25 07:36:40|735017.2|734017.2|735041.8|734041.8|735052.8|734052.8|735010.7|734010.7|35
1621928210000|2021-05-25 07:36:50|735042.1|734042.1|735101.8|734101.8|735573.4|734127.1|735038.8|733573.4|37
1621928220000|2021-05-25 07:37:00|735100.2|734100.2|735100.1|734100.1|735117.9|734117.9|735037|734037|38
1621928230000|2021-05-25 07:37:10|735108.3|734108.3|735640.3|733640.3|735640.3|734143.8|735047.3|733640.3|35
1621928240000|2021-05-25 07:37:20|735639|733639|735126.8|734126.8|735639.6|734135.1|735115.7|733637.3|28
1621928250000|2021-05-25 07:37:30|735113.6|734113.6|735249.3|734249.3|735939|734420.4|735075.3|733587.3|40
1621928260000|2021-05-25 07:37:40|735248.5|734248.5|735255.4|734255.4|735264.7|734264.7|735224.6|734224.6|33
1621928270000|2021-05-25 07:37:50|735258|734258|735233.2|734233.2|735258.7|734258.7|735228|734228|33
1621928280000|2021-05-25 07:38:00|735231.6|734231.6|735246|734246|735250.6|734250.6|735208.5|734208.5|28
1621928290000|2021-05-25 07:38:10|735246.2|734246.2|735112.1|734112.1|735247.1|734247.1|735101.9|734101.9|37
1621928300000|2021-05-25 07:38:20|735107|734107|735043.6|734043.6|735108|734108|735037.2|734037.2|32
1621928310000|2021-05-25 07:38:30|735042.2|734042.2|735110.5|734110.5|735110.5|734110.5|735000.8|734000.8|28
1621928320000|2021-05-25 07:38:40|735114|734114|735141.9|734141.9|735160.5|734160.5|735114|734114|37
1621928330000|2021-05-25 07:38:50|735138.6|734138.6|735160.2|734160.2|735160.2|734160.2|735108.7|734108.7|32
1621928340000|2021-05-25 07:39:00|735152.2|734152.2|735132.1|734132.1|735648.3|734164.3|735124|733636.6|38
1621928350000|2021-05-25 07:39:10|735131.3|734131.3|735146|734146|735151|734151|735121.1|734121.1|35
1621928360000|2021-05-25 07:39:20|735143.7|734143.7|735164.5|734164.5|735167.6|734167.6|735100.5|734100.5|31
1621928370000|2021-05-25 07:39:30|735179.3|734179.3|735147.9|734147.9|735198.5|734198.5|735137.5|734137.5|31
1621928380000|2021-05-25 07:39:40|735148.9|734148.9|735157|734157|735162.8|734162.8|735140|734140|36
1621928390000|2021-05-25 07:39:50|735156.6|734156.6|735039|734039|735156.6|734156.6|735024.9|734024.9|34
1621928400000|2021-05-25 07:40:00|735030.5|734030.5|735009.9|734009.9|735041.7|734041.7|735005.5|734005.5|28
1621928410000|2021-05-25 07:40:10|735009|734009|735006.1|734006.1|735021.7|734021.7|734992.4|733992.4|33
1621928420000|2021-05-25 07:40:20|735004.9|734004.9|735036.5|734036.5|735039.7|734039.7|734998.6|733998.6|33
1621928430000|2021-05-25 07:40:30|735036.7|734036.7|735037.2|734037.2|735038.8|734038.8|735034.5|734034.5|28
1621928440000|2021-05-25 07:40:40|735036.2|734036.2|735035.2|734035.2|735038|734038|735032.9|734032.9|30
1621928450000|2021-05-25 07:40:50|735037.3|734037.3|735037.2|734037.2|735040.6|734040.6|735034.9|734034.9|22
1621928460000|2021-05-25 07:41:00|735040.2|734040.2|735047.8|734047.8|735047.8|734047.8|735033.6|734033.6|27
1621928470000|2021-05-25 07:41:10|735043.1|734043.1|735008.7|734008.7|735043.8|734043.8|735008.7|734008.7|29
1621928480000|2021-05-25 07:41:20|735011.7|734011.7|735010|734010|735027.3|734027.3|735009.7|734009.7|28
1621928490000|2021-05-25 07:41:30|735010.9|734010.9|734922.7|733922.7|735019.4|734019.4|734919.5|733919.5|37
1621928500000|2021-05-25 07:41:40|734930.1|733930.1|735033.5|734033.5|735034.1|734034.1|734920.5|733920.5|26
1621928510000|2021-05-25 07:41:50|735034.4|734034.4|734976.4|733976.4|735035.9|734035.9|734974.3|733974.3|25
1621928520000|2021-05-25 07:42:00|734950.1|733950.1|734949.1|733949.1|734950.1|733950.1|734934|733934|35
1621928530000|2021-05-25 07:42:10|734953.3|733953.3|734943.9|733943.9|734953.4|733953.4|734905.3|733905.3|36
1621928540000|2021-05-25 07:42:20|734941.7|733941.7|734943.1|733943.1|734947.5|733947.5|734927.1|733927.1|26
1621928550000|2021-05-25 07:42:30|734942.1|733942.1|734947.3|733947.3|734947.3|733947.3|734932.5|733932.5|30
1621928560000|2021-05-25 07:42:40|734949.9|733949.9|734955.2|733955.2|734955.2|733955.2|734941|733941|32
1621928570000|2021-05-25 07:42:50|734955.9|733955.9|734915.8|733915.8|734963.2|733963.2|734910.2|733910.2|31
1621928580000|2021-05-25 07:43:00|734914.7|733914.7|734860.1|733860.1|734915.2|733915.2|734858.4|733858.4|27
1621928590000|2021-05-25 07:43:10|734864|733864|734867.5|733867.5|734905.3|733905.3|734863.9|733863.9|34
1621928600000|2021-05-25 07:43:20|734866.2|733866.2|734822.5|733822.5|734866.2|733866.2|734817|733817|36
1621928610000|2021-05-25 07:43:30|734813.7|733813.7|734815.3|733815.3|734829.2|733829.2|734810.9|733810.9|26
1621928620000|2021-05-25 07:43:40|734821.8|733821.8|734928.7|733928.7|734931.6|733931.6|734821.8|733821.8|32
1621928630000|2021-05-25 07:43:50|734930.1|733930.1|734934.6|733934.6|734941.4|733941.4|734927.2|733927.2|31
1621928640000|2021-05-25 07:44:00|734933.6|733933.6|734940.2|733940.2|734974|733974|734928.4|733928.4|34
1621928650000|2021-05-25 07:44:10|734965.9|733965.9|735010|734010|735010|734010|734965.9|733965.9|33
1621928660000|2021-05-25 07:44:20|735013|734013|735028.8|734028.8|735040.3|734040.3|735012|734012|26
1621928670000|2021-05-25 07:44:30|735021.6|734021.6|735162.3|734162.3|735172.9|734172.9|735005.7|734005.7|30
1621928680000|2021-05-25 07:44:40|735160.5|734160.5|735163.2|734163.2|735175.3|734175.3|735105.2|734105.2|37
1621928690000|2021-05-25 07:44:50|735165.5|734165.5|735100.9|734100.9|735181.1|734181.1|735100.9|734100.9|33
1621928700000|2021-05-25 07:45:00|735113.8|734113.8|735161.5|734161.5|735177.6|734177.6|735104|734104|36
1621928710000|2021-05-25 07:45:10|735159.8|734159.8|735170.5|734170.5|735172.7|734172.7|735154.8|734154.8|34
1621928720000|2021-05-25 07:45:20|735266.7|734266.7|735257.6|734257.6|735275.5|734275.5|735248.9|734248.9|35
1621928730000|2021-05-25 07:45:30|735255.6|734255.6|735326.7|734326.7|735333.1|734333.1|735254.1|734254.1|30
1621928740000|2021-05-25 07:45:40|735326.5|734326.5|735276|734276|735346.6|734346.6|735263.4|734263.4|37
1621928750000|2021-05-25 07:45:50|735263|734263|735269.1|734269.1|735296.9|734296.9|735257.2|734257.2|39
1621928760000|2021-05-25 07:46:00|735272.3|734272.3|735251.4|734251.4|735277.7|734277.7|735244.7|734244.7|37
1621928770000|2021-05-25 07:46:10|735251.5|734251.5|735197.9|734197.9|735271|734271|735194.4|734194.4|34
1621928780000|2021-05-25 07:46:20|735201.6|734201.6|735207|734207|735210.7|734210.7|735195.4|734195.4|30
1621928790000|2021-05-25 07:46:30|735205.6|734205.6|735204.7|734204.7|735210.5|734210.5|735194.4|734194.4|27
1621928800000|2021-05-25 07:46:40|735205.9|734205.9|735132.5|734132.5|735208.6|734208.6|735073|734073|35
1621928810000|2021-05-25 07:46:50|735139.8|734139.8|735156.7|734156.7|735157.7|734157.7|735116.8|734116.8|36
1621928820000|2021-05-25 07:47:00|735151.5|734151.5|735107.7|734107.7|735176|734176|735090.7|734090.7|31
1621928830000|2021-05-25 07:47:10|735111.4|734111.4|735117.3|734117.3|735117.3|734117.3|735085.6|734085.6|33
1621928840000|2021-05-25 07:47:20|735120|734120|734948.4|733948.4|735122.5|734122.5|734936.1|733936.1|30
1621928850000|2021-05-25 07:47:30|734946.2|733946.2|734941.9|733941.9|734952|733952|734929.4|733929.4|35
1621928860000|2021-05-25 07:47:40|734943|733943|734935.8|733935.8|734954.2|733954.2|734923.4|733923.4|37
1621928870000|2021-05-25 07:47:50|734931.1|733931.1|734858.1|733858.1|734970.5|733970.5|734848.1|733848.1|37
1621928880000|2021-05-25 07:48:00|734856.9|733856.9|734863.7|733863.7|734867.5|733867.5|734825|733825|39
1621928890000|2021-05-25 07:48:10|734862.5|733862.5|734928.2|733928.2|734928.2|733928.2|734861|733861|38
1621928900000|2021-05-25 07:48:20|734922.5|733922.5|734953.4|733953.4|734961.3|733961.3|734912.2|733912.2|39
1621928910000|2021-05-25 07:48:30|734941.4|733941.4|734960.1|733960.1|734961.7|733961.7|734903|733903|37
1621928920000|2021-05-25 07:48:40|734960.8|733960.8|734900.5|733900.5|734960.8|733960.8|734893.3|733893.3|32
1621928930000|2021-05-25 07:48:50|734913.2|733913.2|734853.5|733853.5|734916.8|733916.8|734840.6|733840.6|34
1621928940000|2021-05-25 07:49:00|734850.7|733850.7|734805.1|733805.1|735306|733853.9|734775.5|733306|39
1621928950000|2021-05-25 07:49:10|734791.5|733791.5|734808.6|733808.6|734809.4|733809.4|734770.5|733770.5|40
1621928960000|2021-05-25 07:49:20|734801.9|733801.9|734802|733802|734839.1|733839.1|734787.8|733787.8|39
1621928970000|2021-05-25 07:49:30|734803.4|733803.4|734836.6|733836.6|734872.7|733872.7|734772.5|733772.5|39
1621928980000|2021-05-25 07:49:40|734841.9|733841.9|734782.6|733782.6|734845.1|733845.1|734781.2|733781.2|37
1621928990000|2021-05-25 07:49:50|734787.7|733787.7|734767.5|733767.5|734791.8|733791.8|734725.5|733725.5|34
1621929000000|2021-05-25 07:50:00|734771.8|733771.8|734830.2|733830.2|734830.2|733830.2|734757.6|733757.6|40
1621929010000|2021-05-25 07:50:10|734838.2|733838.2|734789.8|733789.8|734847.3|733847.3|734789.8|733789.8|37
1621929020000|2021-05-25 07:50:20|734780|733780|734740.8|733740.8|735281.9|733805.2|734740.8|733281.9|36
1621929030000|2021-05-25 07:50:30|734739.4|733739.4|734639.7|733639.7|734740.2|733740.2|734639.7|733639.7|38
1621929040000|2021-05-25 07:50:40|734643.1|733643.1|734612|733612|734662.1|733662.1|734603.1|733603.1|32
1621929050000|2021-05-25 07:50:50|734602.3|733602.3|734568.5|733568.5|734676.9|733676.9|734517.4|733517.4|39
1621929060000|2021-05-25 07:51:00|734591.8|733591.8|734501.3|733501.3|734599.5|733599.5|734493.4|733493.4|38
1621929070000|2021-05-25 07:51:10|734495.9|733495.9|734445.7|733445.7|734496.3|733496.3|734445.7|733445.7|38
1621929080000|2021-05-25 07:51:20|734446.4|733446.4|734236.6|733236.6|734463.8|733463.8|734236.6|733236.6|38
1621929090000|2021-05-25 07:51:30|734271|733271|734137.9|733137.9|734647.5|733276.9|734133.8|732647.5|39
1621929100000|2021-05-25 07:51:40|734130|733130|734187.2|733187.2|734686.2|733199.5|734113.7|732623.6|40
1621929110000|2021-05-25 07:51:50|734189.7|733189.7|734231.7|733231.7|734247.1|733247.1|734189.7|733189.7|35
1621929120000|2021-05-25 07:52:00|734238.8|733238.8|734306.9|733306.9|734306.9|733306.9|734229.2|733229.2|31
1621929130000|2021-05-25 07:52:10|734300.6|733300.6|734331|733331|734350.3|733350.3|734294.7|733294.7|29
1621929140000|2021-05-25 07:52:20|734331.2|733331.2|734349|733349|734366.4|733366.4|734331.2|733331.2|31
1621929150000|2021-05-25 07:52:30|734344.4|733344.4|734234.8|733234.8|734350.3|733350.3|734215.4|733215.4|36
1621929160000|2021-05-25 07:52:40|734252.6|733252.6|734182.5|733182.5|734691.5|733252.6|734161.5|732691.5|38
1621929170000|2021-05-25 07:52:50|734181.4|733181.4|734200.6|733200.6|734231.4|733231.4|734115.5|733115.5|38
1621929180000|2021-05-25 07:53:00|734196.3|733196.3|734249.5|733249.5|734253.8|733253.8|734187.4|733187.4|39
1621929190000|2021-05-25 07:53:10|734251|733251|734145.5|733145.5|734279.9|733279.9|734128.3|733128.3|40
1621929200000|2021-05-25 07:53:20|734147.4|733147.4|734072|733072|734147.4|733147.4|734059.5|733059.5|40
1621929210000|2021-05-25 07:53:30|734061.9|733061.9|734433.3|732433.3|734433.3|733066.4|733892.6|732431.1|40
1621929220000|2021-05-25 07:53:40|733937.1|732937.1|733898|732898|733948.3|732948.3|733882.8|732882.8|39
1621929230000|2021-05-25 07:53:50|733896.9|732896.9|733849.1|732849.1|733903.1|732903.1|733825.6|732825.6|40
1621929240000|2021-05-25 07:54:00|733837.7|732837.7|733875.5|732875.5|734351.3|732875.5|733675.8|732224.9|38
1621929250000|2021-05-25 07:54:10|733892|732892|734079.8|733079.8|734543.9|733079.8|733892|732392.1|37
1621929260000|2021-05-25 07:54:20|734059.4|733059.4|734547.3|732547.3|734567.7|733065.1|734024.5|732535.9|38
1621929270000|2021-05-25 07:54:30|734534|732534|734061.9|733061.9|734552.7|733063|734046.6|732534|27
1621929280000|2021-05-25 07:54:40|734086.6|733086.6|734744.4|732744.4|734781.1|733301|734086.6|732743.6|34
1621929290000|2021-05-25 07:54:50|734744.8|732744.8|734211.8|733211.8|734746.1|733252.9|734211.8|732744.5|34
1621929300000|2021-05-25 07:55:00|734207.2|733207.2|734164|733164|734207.2|733207.2|734154|733154|36
1621929310000|2021-05-25 07:55:10|734158.8|733158.8|734259.1|733259.1|734259.1|733259.1|734158.8|733158.8|35
1621929320000|2021-05-25 07:55:20|734263.1|733263.1|734190.8|733190.8|734276.2|733276.2|734183|733183|33
1621929330000|2021-05-25 07:55:30|734173.1|733173.1|734243.2|733243.2|734259|733259|734159.9|733159.9|33
1621929340000|2021-05-25 07:55:40|734248.6|733248.6|734262.6|733262.6|734408|733408|734186.3|733186.3|37
1621929350000|2021-05-25 07:55:50|734264.5|733264.5|734242.1|733242.1|734768|733308.4|734229.8|732768|36
1621929360000|2021-05-25 07:56:00|734240.4|733240.4|734257.4|733257.4|734260.7|733260.7|734117|733117|35
1621929370000|2021-05-25 07:56:10|734257.7|733257.7|734201.6|733201.6|734304.7|733304.7|734157.3|733157.3|36
1621929380000|2021-05-25 07:56:20|734246.6|733246.6|734325.3|733325.3|734353.4|733353.4|734227.7|733227.7|36
1621929390000|2021-05-25 07:56:30|734329.6|733329.6|734420.5|733420.5|734449|733449|734315.6|733315.6|37
1621929400000|2021-05-25 07:56:40|734443.4|733443.4|734410.8|733410.8|734454.2|733454.2|734367.4|733367.4|38
1621929410000|2021-05-25 07:56:50|734408.6|733408.6|734416.4|733416.4|734462.3|733462.3|734408.6|733408.6|31
1621929420000|2021-05-25 07:57:00|734438.6|733438.6|734564.8|733564.8|734564.8|733564.8|734422|733422|36
1621929430000|2021-05-25 07:57:10|734564|733564|734457.5|733457.5|734585.4|733585.4|734446.5|733446.5|38
1621929440000|2021-05-25 07:57:20|734449.3|733449.3|734508.4|733508.4|734528.2|733528.2|734446.1|733446.1|39
1621929450000|2021-05-25 07:57:30|734478.4|733478.4|734489.1|733489.1|734507.7|733507.7|734452.8|733452.8|35
1621929460000|2021-05-25 07:57:40|734464.2|733464.2|734457.2|733457.2|734474.1|733474.1|734434.8|733434.8|39
1621929470000|2021-05-25 07:57:50|734454.8|733454.8|734452.9|733452.9|734476.8|733476.8|734452.7|733452.7|38
1621929480000|2021-05-25 07:58:00|734453.5|733453.5|734463.3|733463.3|734470.3|733470.3|734437.1|733437.1|38
1621929490000|2021-05-25 07:58:10|734464.3|733464.3|734465.9|733465.9|734479|733479|734456.5|733456.5|33
1621929500000|2021-05-25 07:58:20|734463|733463|734472.1|733472.1|734485.6|733485.6|734463|733463|37
1621929510000|2021-05-25 07:58:30|734468|733468|734552.3|733552.3|734614.2|733614.2|734462.3|733462.3|40
1621929520000|2021-05-25 07:58:40|734553|733553|734519.1|733519.1|734564.9|733564.9|734508.6|733508.6|35
1621929530000|2021-05-25 07:58:50|734510.2|733510.2|734602.3|733602.3|734606.2|733606.2|734450.9|733450.9|37
1621929540000|2021-05-25 07:59:00|734604.8|733604.8|734587.8|733587.8|734613.6|733613.6|734581|733581|36
1621929550000|2021-05-25 07:59:10|734606.2|733606.2|734594|733594|734606.2|733606.2|734594|733594|23
1621929560000|2021-05-25 07:59:20|734597.3|733597.3|734597.7|733597.7|734603.1|733603.1|734580.9|733580.9|32
1621929570000|2021-05-25 07:59:30|734600.2|733600.2|734572.2|733572.2|734600.4|733600.4|734571.9|733571.9|32
1621929580000|2021-05-25 07:59:40|734572.9|733572.9|734562.7|733562.7|734583|733583|734541.4|733541.4|34
1621929590000|2021-05-25 07:59:50|734551.4|733551.4|734518.6|733518.6|735028.1|733564.6|734518.6|733023.7|33
1621929600000|2021-05-25 08:00:00|735014.5|733014.5|734975|732975|735014.5|733487.4|734432.3|732927.1|37
1621929610000|2021-05-25 08:00:10|734498.5|733498.5|734480.7|733480.7|734977.1|733498.5|734403.8|732973.6|36
1621929620000|2021-05-25 08:00:20|734474.5|733474.5|734417.9|733417.9|735025.8|733577.8|734416|732980|40
1621929630000|2021-05-25 08:00:30|734422|733422|734566|733566|734574|733574|734409.3|733409.3|39
1621929640000|2021-05-25 08:00:40|734443|733443|734398.9|733398.9|734443|733443|734386.9|733386.9|39
1621929650000|2021-05-25 08:00:50|734396.8|733396.8|734521.5|733521.5|734534.2|733534.2|734394|733394|34
1621929660000|2021-05-25 08:01:00|734502.6|733502.6|734566.9|733566.9|735042.4|733596.5|734396.7|733042.4|36
1621929670000|2021-05-25 08:01:10|734565.6|733565.6|734441.2|733441.2|735063.2|733567|734415.3|732939|36
1621929680000|2021-05-25 08:01:20|734441.6|733441.6|734948.7|732948.7|734948.7|733455.5|734415.1|732942.8|37
1621929690000|2021-05-25 08:01:30|734442.4|733442.4|734895|732895|734899.8|733461.9|734378.5|732895|35
1621929700000|2021-05-25 08:01:40|734377.5|733377.5|734422.6|733422.6|734422.6|733422.6|734377.5|733377.5|27
1621929710000|2021-05-25 08:01:50|734418.7|733418.7|734388.6|733388.6|734434|733434|734374.4|733374.4|29
1621929720000|2021-05-25 08:02:00|734390.7|733390.7|734374|733374|734393.9|733393.9|734371.8|733371.8|32
1621929730000|2021-05-25 08:02:10|734375.8|733375.8|734389.9|733389.9|734392.2|733392.2|734368.2|733368.2|35
1621929740000|2021-05-25 08:02:20|734389.3|733389.3|734278.5|733278.5|734397.9|733397.9|734271.5|733271.5|37
1621929750000|2021-05-25 08:02:30|734274.8|733274.8|734305.8|733305.8|734327.6|733327.6|734274.8|733274.8|40
1621929760000|2021-05-25 08:02:40|734297.9|733297.9|734284|733284|734303.1|733303.1|734276.8|733276.8|37
1621929770000|2021-05-25 08:02:50|734287.3|733287.3|734438|733438|734480.7|733480.7|734279.8|733279.8|36
1621929780000|2021-05-25 08:03:00|734437.5|733437.5|734413.6|733413.6|734444.9|733444.9|734392.4|733392.4|33
1621929790000|2021-05-25 08:03:10|734401.2|733401.2|734517.7|733517.7|734519.8|733519.8|734365.7|733365.7|35
1621929800000|2021-05-25 08:03:20|734516.4|733516.4|734537.5|733537.5|734581.4|733581.4|734514|733514|34
1621929810000|2021-05-25 08:03:30|734538.9|733538.9|734531.1|733531.1|734542.3|733542.3|734516.1|733516.1|34
1621929820000|2021-05-25 08:03:40|734533.3|733533.3|734539.4|733539.4|734548.7|733548.7|734532|733532|30
1621929830000|2021-05-25 08:03:50|734548.4|733548.4|734555.5|733555.5|734593.2|733593.2|734547.1|733547.1|35
1621929840000|2021-05-25 08:04:00|734549|733549|734546.4|733546.4|734573.5|733573.5|734534.3|733534.3|34
1621929850000|2021-05-25 08:04:10|734543.3|733543.3|734486.2|733486.2|734543.3|733543.3|734486.2|733486.2|30
1621929860000|2021-05-25 08:04:20|734484.3|733484.3|734467|733467|734484.7|733484.7|734444.3|733444.3|31
1621929870000|2021-05-25 08:04:30|734464.9|733464.9|734515.5|733515.5|734546|733546|734464.9|733464.9|25
1621929880000|2021-05-25 08:04:40|734538.5|733538.5|734547.5|733547.5|734557.7|733557.7|734516.7|733516.7|34
1621929890000|2021-05-25 08:04:50|734548.4|733548.4|734560.6|733560.6|734564.3|733564.3|734535.2|733535.2|32
1621929900000|2021-05-25 08:05:00|734560.8|733560.8|734561|733561|734568|733568|734558.3|733558.3|26
1621929910000|2021-05-25 08:05:10|734563|733563|734552.1|733552.1|734563|733563|734537.3|733537.3|19
1621929920000|2021-05-25 08:05:20|734555|733555|734648.5|733648.5|734706.9|733706.9|734555|733555|38
1621929930000|2021-05-25 08:05:30|734648|733648|734635.9|733635.9|734648|733648|734575.7|733575.7|31
1621929940000|2021-05-25 08:05:40|734640.4|733640.4|734630.3|733630.3|734654|733654|734610.6|733610.6|35
1621929950000|2021-05-25 08:05:50|734629.6|733629.6|734536.5|733536.5|734629.6|733629.6|734536.5|733536.5|30
1621929960000|2021-05-25 08:06:00|734535.2|733535.2|734541.3|733541.3|734592.4|733592.4|734534.5|733534.5|35
1621929970000|2021-05-25 08:06:10|734542.6|733542.6|734496.1|733496.1|734558.4|733558.4|734496.1|733496.1|34
1621929980000|2021-05-25 08:06:20|734496.6|733496.6|734481.2|733481.2|734540.8|733540.8|734471.4|733471.4|32
1621929990000|2021-05-25 08:06:30|734480.9|733480.9|734506.6|733506.6|734508.8|733508.8|734477.4|733477.4|34
1621930000000|2021-05-25 08:06:40|734505.3|733505.3|734508.4|733508.4|734535.9|733535.9|734502.3|733502.3|28
1621930010000|2021-05-25 08:06:50|734511.1|733511.1|734503|733503|734511.8|733511.8|734496.9|733496.9|26
1621930020000|2021-05-25 08:07:00|734504.6|733504.6|734511.2|733511.2|734540.7|733540.7|734493.4|733493.4|33
1621930030000|2021-05-25 08:07:10|734507.9|733507.9|734513.2|733513.2|734516.5|733516.5|734494.1|733494.1|33
1621930040000|2021-05-25 08:07:20|734513.1|733513.1|734560.3|733560.3|734570.3|733570.3|734509|733509|34
1621930050000|2021-05-25 08:07:30|734547.2|733547.2|734533.6|733533.6|734547.2|733547.2|734506.9|733506.9|34
1621930060000|2021-05-25 08:07:40|734533.4|733533.4|734556.6|733556.6|734561.9|733561.9|734508.1|733508.1|38
1621930070000|2021-05-25 08:07:50|734553.8|733553.8|734466.2|733466.2|734559.2|733559.2|734460.6|733460.6|39
1621930080000|2021-05-25 08:08:00|734466.7|733466.7|734479.2|733479.2|734488.4|733488.4|734466.7|733466.7|30
1621930090000|2021-05-25 08:08:10|734479.8|733479.8|734425.4|733425.4|734479.8|733479.8|734425.4|733425.4|34
1621930100000|2021-05-25 08:08:20|734399.2|733399.2|734398.5|733398.5|734404.7|733404.7|734386.6|733386.6|33
1621930110000|2021-05-25 08:08:30|734395.2|733395.2|734399.3|733399.3|734408.6|733408.6|734387.9|733387.9|29
1621930120000|2021-05-25 08:08:40|734399.8|733399.8|734387.2|733387.2|734409.3|733409.3|734378.9|733378.9|32
1621930130000|2021-05-25 08:08:50|734388.7|733388.7|734397.4|733397.4|734420|733420|734379|733379|31
1621930140000|2021-05-25 08:09:00|734394.4|733394.4|734377.8|733377.8|734400.2|733400.2|734377.8|733377.8|33
1621930150000|2021-05-25 08:09:10|734377.4|733377.4|734412.8|733412.8|734427.4|733427.4|734377.4|733377.4|36
1621930160000|2021-05-25 08:09:20|734416.6|733416.6|734396.8|733396.8|734419.1|733419.1|734393.8|733393.8|33
1621930170000|2021-05-25 08:09:30|734395.5|733395.5|734399|733399|734408.1|733408.1|734366.3|733366.3|29
1621930180000|2021-05-25 08:09:40|734402.2|733402.2|734401.9|733401.9|734431.1|733431.1|734393.4|733393.4|30
1621930190000|2021-05-25 08:09:50|734399|733399|734426.9|733426.9|734445|733445|734399|733399|35
1621930200000|2021-05-25 08:10:00|734427.6|733427.6|734407.4|733407.4|734427.6|733427.6|734391.7|733391.7|34
1621930210000|2021-05-25 08:10:10|734404.3|733404.3|734511.4|733511.4|734520.8|733520.8|734404.3|733404.3|36
1621930220000|2021-05-25 08:10:20|734522.7|733522.7|734483.9|733483.9|734529.4|733529.4|734473.1|733473.1|29
1621930230000|2021-05-25 08:10:30|734478.9|733478.9|734482.6|733482.6|734506.5|733506.5|734471.5|733471.5|32
1621930240000|2021-05-25 08:10:40|734483.5|733483.5|734494.6|733494.6|734516|733516|734477.8|733477.8|32
1621930250000|2021-05-25 08:10:50|734493.8|733493.8|734612|733612|734653.1|733653.1|734487.5|733487.5|34
1621930260000|2021-05-25 08:11:00|734603.8|733603.8|734616|733616|734634.9|733634.9|734590.7|733590.7|36
1621930270000|2021-05-25 08:11:10|734618.6|733618.6|734663.9|733663.9|734690.2|733690.2|734610.9|733610.9|32
1621930280000|2021-05-25 08:11:20|734679.4|733679.4|734644.1|733644.1|734679.6|733679.6|734616.6|733616.6|34
1621930290000|2021-05-25 08:11:30|734641.5|733641.5|734621.4|733621.4|734641.5|733641.5|734620.3|733620.3|25
1621930300000|2021-05-25 08:11:40|734621.5|733621.5|734634.9|733634.9|734652.4|733652.4|734611.2|733611.2|30
1621930310000|2021-05-25 08:11:50|734636.9|733636.9|734606.5|733606.5|734652.8|733652.8|734606.5|733606.5|30
1621930320000|2021-05-25 08:12:00|734597.1|733597.1|734622.8|733622.8|734640|733640|734597.1|733597.1|30
1621930330000|2021-05-25 08:12:10|734625|733625|734614.6|733614.6|734625|733625|734541.3|733541.3|31
1621930340000|2021-05-25 08:12:20|734616.8|733616.8|734629.3|733629.3|734647.7|733647.7|734609.8|733609.8|28
1621930350000|2021-05-25 08:12:30|734630.6|733630.6|734553.4|733553.4|734630.6|733630.6|734550.6|733550.6|31
1621930360000|2021-05-25 08:12:40|734555.8|733555.8|734568.9|733568.9|734583.4|733583.4|734546|733546|34
1621930370000|2021-05-25 08:12:50|734563.5|733563.5|734572|733572|734584.1|733584.1|734562.1|733562.1|30
1621930380000|2021-05-25 08:13:00|734563.1|733563.1|734578.2|733578.2|734578.2|733578.2|734535.9|733535.9|33
1621930390000|2021-05-25 08:13:10|734603|733603|734560.4|733560.4|734620.3|733620.3|734559.8|733559.8|35
1621930400000|2021-05-25 08:13:20|734560.8|733560.8|734600.2|733600.2|734607.2|733607.2|734558|733558|28
1621930410000|2021-05-25 08:13:30|734602.2|733602.2|734560.7|733560.7|734610.8|733610.8|734560.7|733560.7|30
1621930420000|2021-05-25 08:13:40|734589.1|733589.1|734547.3|733547.3|734606.8|733606.8|734544.3|733544.3|33
1621930430000|2021-05-25 08:13:50|734543.8|733543.8|734551.4|733551.4|734577.8|733577.8|734539.5|733539.5|22
1621930440000|2021-05-25 08:14:00|734550.9|733550.9|734579.8|733579.8|734586.7|733586.7|734548.9|733548.9|31
1621930450000|2021-05-25 08:14:10|734583.6|733583.6|734533|733533|734583.6|733583.6|734516.4|733516.4|35
1621930460000|2021-05-25 08:14:20|734533.5|733533.5|734497.9|733497.9|734535.5|733535.5|734495.3|733495.3|30
1621930470000|2021-05-25 08:14:30|734435.2|733435.2|734431.5|733431.5|734443.7|733443.7|734405.6|733405.6|37
1621930480000|2021-05-25 08:14:40|734428.2|733428.2|734456.4|733456.4|734485.1|733485.1|734421.2|733421.2|35
1621930490000|2021-05-25 08:14:50|734456.8|733456.8|734443.4|733443.4|734456.8|733456.8|734416.7|733416.7|34
1621930500000|2021-05-25 08:15:00|734440.8|733440.8|734460.9|733460.9|734480.4|733480.4|734416|733416|32
1621930510000|2021-05-25 08:15:10|734448.2|733448.2|734469.7|733469.7|734476.5|733476.5|734427.6|733427.6|32
1621930520000|2021-05-25 08:15:20|734470.5|733470.5|734483.9|733483.9|734496.8|733496.8|734429.3|733429.3|36
1621930530000|2021-05-25 08:15:30|734481.8|733481.8|734421.6|733421.6|734481.8|733481.8|734414.8|733414.8|28
1621930540000|2021-05-25 08:15:40|734422.3|733422.3|734474.8|733474.8|734489.6|733489.6|734406.9|733406.9|34
1621930550000|2021-05-25 08:15:50|734476.1|733476.1|734482.2|733482.2|734482.2|733482.2|734462.1|733462.1|29
1621930560000|2021-05-25 08:16:00|734480.9|733480.9|734560|733560|734579.5|733579.5|734478.4|733478.4|38
1621930570000|2021-05-25 08:16:10|734561.3|733561.3|734534.4|733534.4|734561.3|733561.3|734534.4|733534.4|31
1621930580000|2021-05-25 08:16:20|734533.3|733533.3|734571.5|733571.5|734571.5|733571.5|734533|733533|22
1621930590000|2021-05-25 08:16:30|734573.3|733573.3|734621.1|733621.1|734622.5|733622.5|734568|733568|26
1621930600000|2021-05-25 08:16:40|734622.2|733622.2|734633.2|733633.2|734639|733639|734612.1|733612.1|33
1621930610000|2021-05-25 08:16:50|734631.5|733631.5|734615.6|733615.6|734632.4|733632.4|734590.5|733590.5|36
1621930620000|2021-05-25 08:17:00|734615.9|733615.9|734574.2|733574.2|734638|733638|734574.2|733574.2|37
1621930630000|2021-05-25 08:17:10|734574.1|733574.1|734565.8|733565.8|734619.6|733619.6|734534|733534|37
1621930640000|2021-05-25 08:17:20|734552|733552|734722.6|733722.6|734734.9|733734.9|734549.5|733549.5|37
1621930650000|2021-05-25 08:17:30|734721.1|733721.1|734750.5|733750.5|734757.1|733757.1|734721.1|733721.1|35
1621930660000|2021-05-25 08:17:40|734733.9|733733.9|734811.7|733811.7|734854.4|733854.4|734733.9|733733.9|34
1621930670000|2021-05-25 08:17:50|734822.1|733822.1|734812.2|733812.2|734830.5|733830.5|734795|733795|35
1621930680000|2021-05-25 08:18:00|734811.9|733811.9|734790.8|733790.8|734816.2|733816.2|734769|733769|29
1621930690000|2021-05-25 08:18:10|734793.2|733793.2|734807.9|733807.9|734813.5|733813.5|734788.1|733788.1|27
1621930700000|2021-05-25 08:18:20|734817.2|733817.2|734862.2|733862.2|734875.2|733875.2|734795.2|733795.2|27
1621930710000|2021-05-25 08:18:30|734864.3|733864.3|734935.8|733935.8|734958.1|733958.1|734858.6|733858.6|29
1621930720000|2021-05-25 08:18:40|734940|733940|734936.9|733936.9|734951|733951|734897|733897|34
1621930730000|2021-05-25 08:18:50|734937.9|733937.9|734876.6|733876.6|734947.9|733947.9|734876.6|733876.6|25
1621930740000|2021-05-25 08:19:00|734867.5|733867.5|734858.1|733858.1|734872.4|733872.4|734800.9|733800.9|37
1621930750000|2021-05-25 08:19:10|734867.9|733867.9|734826.2|733826.2|734870.5|733870.5|734822.8|733822.8|35
1621930760000|2021-05-25 08:19:20|734828.6|733828.6|734851.6|733851.6|734941.3|733941.3|734797.2|733797.2|35
1621930770000|2021-05-25 08:19:30|734853.4|733853.4|734916.9|733916.9|734926|733926|734853.4|733853.4|34
1621930780000|2021-05-25 08:19:40|734915.8|733915.8|734973.7|733973.7|734979.5|733979.5|734915|733915|28
1621930790000|2021-05-25 08:19:50|734975.7|733975.7|734978.2|733978.2|734984.6|733984.6|734966.7|733966.7|27
1621930800000|2021-05-25 08:20:00|734973.1|733973.1|734982.8|733982.8|734999.4|733999.4|734970.9|733970.9|30
1621930810000|2021-05-25 08:20:10|734979.4|733979.4|734949.2|733949.2|734980.6|733980.6|734937.7|733937.7|36
1621930820000|2021-05-25 08:20:20|734949.8|733949.8|735066.8|734066.8|735075.2|734075.2|734948.7|733948.7|33
1621930830000|2021-05-25 08:20:30|735069|734069|735018.9|734018.9|735069|734069|734945.2|733945.2|31
1621930840000|2021-05-25 08:20:40|734981|733981|734977.9|733977.9|734991.3|733991.3|734951.5|733951.5|28
1621930850000|2021-05-25 08:20:50|734976.2|733976.2|735024|734024|735047.7|734047.7|734976.2|733976.2|31
1621930860000|2021-05-25 08:21:00|735020.9|734020.9|735012.5|734012.5|735020.9|734020.9|734971.8|733971.8|37
1621930870000|2021-05-25 08:21:10|735014.2|734014.2|735047.6|734047.6|735047.6|734047.6|734999.1|733999.1|36
1621930880000|2021-05-25 08:21:20|735055.4|734055.4|734932|733932|735068.7|734068.7|734925.1|733925.1|37
1621930890000|2021-05-25 08:21:30|734928.4|733928.4|734873.8|733873.8|734952.3|733952.3|734868.3|733868.3|33
1621930900000|2021-05-25 08:21:40|734868.8|733868.8|734977.6|733977.6|734981.8|733981.8|734866.7|733866.7|37
1621930910000|2021-05-25 08:21:50|734977.5|733977.5|735026.3|734026.3|735026.3|734026.3|734975.3|733975.3|31
1621930920000|2021-05-25 08:22:00|735024.1|734024.1|735047.7|734047.7|735053|734053|734988.5|733988.5|31
1621930930000|2021-05-25 08:22:10|735048|734048|734927|733927|735100|734100|734919.6|733919.6|33
1621930940000|2021-05-25 08:22:20|734927.2|733927.2|734949|733949|734955.3|733955.3|734927.2|733927.2|33
1621930950000|2021-05-25 08:22:30|734947.8|733947.8|734972.7|733972.7|735478.9|733979.2|734945.5|733478.9|28
1621930960000|2021-05-25 08:22:40|734974.1|733974.1|734939.4|733939.4|734974.9|733974.9|734937.7|733937.7|33
1621930970000|2021-05-25 08:22:50|734947.7|733947.7|734933|733933|734949.3|733949.3|734930.5|733930.5|26
1621930980000|2021-05-25 08:23:00|734930.1|733930.1|734921.6|733921.6|734930.5|733930.5|734902.4|733902.4|24
1621930990000|2021-05-25 08:23:10|734922.2|733922.2|734910.9|733910.9|734923.2|733923.2|734910.9|733910.9|25
1621931000000|2021-05-25 08:23:20|734910.4|733910.4|734912.6|733912.6|734917.6|733917.6|734893.7|733893.7|21
1621931010000|2021-05-25 08:23:30|734903.3|733903.3|734915.5|733915.5|734921|733921|734903.3|733903.3|28
1621931020000|2021-05-25 08:23:40|734914.3|733914.3|734927|733927|734933|733933|734891.6|733891.6|31
1621931030000|2021-05-25 08:23:50|734924.3|733924.3|734848.9|733848.9|734924.3|733924.3|734848.9|733848.9|25
1621931040000|2021-05-25 08:24:00|734852.3|733852.3|734868.9|733868.9|734868.9|733868.9|734852.3|733852.3|21
1621931050000|2021-05-25 08:24:10|734858.9|733858.9|734835.2|733835.2|734868.2|733868.2|734820.9|733820.9|21
1621931060000|2021-05-25 08:24:20|734834.6|733834.6|734825.7|733825.7|734838.8|733838.8|734818.9|733818.9|21
1621931070000|2021-05-25 08:24:30|734820.4|733820.4|734609.7|733609.7|734820.4|733820.4|734590.3|733590.3|37
1621931080000|2021-05-25 08:24:40|734613.1|733613.1|734628.5|733628.5|734632.9|733632.9|734592.9|733592.9|32
1621931090000|2021-05-25 08:24:50|734627|733627|734618.9|733618.9|734628.9|733628.9|734605.9|733605.9|25
1621931100000|2021-05-25 08:25:00|734614.1|733614.1|734586.6|733586.6|734614.1|733614.1|734579.5|733579.5|30
1621931110000|2021-05-25 08:25:10|734586.8|733586.8|734613.6|733613.6|734616.2|733616.2|734582.5|733582.5|34
1621931120000|2021-05-25 08:25:20|734612.4|733612.4|734609.3|733609.3|734613.3|733613.3|734590.9|733590.9|31
1621931130000|2021-05-25 08:25:30|734608.4|733608.4|734551.4|733551.4|734608.4|733608.4|734538.1|733538.1|37
1621931140000|2021-05-25 08:25:40|734552.6|733552.6|734480.9|733480.9|734581.9|733581.9|734472.9|733472.9|37
1621931150000|2021-05-25 08:25:50|734494.5|733494.5|734546.1|733546.1|734554.3|733554.3|734486|733486|37
1621931160000|2021-05-25 08:26:00|734535.5|733535.5|734711|733711|734718.9|733718.9|734513.3|733513.3|37
1621931170000|2021-05-25 08:26:10|734695.5|733695.5|734701.1|733701.1|734783.3|733783.3|734595.9|733595.9|37
1621931180000|2021-05-25 08:26:20|734703.8|733703.8|734739.5|733739.5|734755.8|733755.8|734640.9|733640.9|37
1621931190000|2021-05-25 08:26:30|734757.8|733757.8|734728.9|733728.9|734757.8|733757.8|734639.7|733639.7|36
1621931200000|2021-05-25 08:26:40|734718.4|733718.4|734642.4|733642.4|734731.3|733731.3|734642.4|733642.4|38
1621931210000|2021-05-25 08:26:50|734650.6|733650.6|734642.5|733642.5|734663.9|733663.9|734627.5|733627.5|34
1621931220000|2021-05-25 08:27:00|734656.8|733656.8|734721.3|733721.3|734735.1|733735.1|734640.8|733640.8|34
1621931230000|2021-05-25 08:27:10|734729.7|733729.7|734672|733672|734729.7|733729.7|734653.7|733653.7|35
1621931240000|2021-05-25 08:27:20|734673.4|733673.4|734650.5|733650.5|734675.3|733675.3|734650.5|733650.5|26
1621931250000|2021-05-25 08:27:30|734651.1|733651.1|734684.3|733684.3|734690.7|733690.7|734651.1|733651.1|31
1621931260000|2021-05-25 08:27:40|734694|733694|734758.7|733758.7|734781.2|733781.2|734682.9|733682.9|35
1621931270000|2021-05-25 08:27:50|734755.9|733755.9|734750|733750|734765.4|733765.4|734728|733728|30
1621931280000|2021-05-25 08:28:00|734744.7|733744.7|734758.9|733758.9|734758.9|733758.9|734717.1|733717.1|30
1621931290000|2021-05-25 08:28:10|734764|733764|734764.9|733764.9|734781.5|733781.5|734706.7|733706.7|33
1621931300000|2021-05-25 08:28:20|734760.7|733760.7|734615.3|733615.3|734831.2|733831.2|734576|733576|35
1621931310000|2021-05-25 08:28:30|734617.6|733617.6|734628.5|733628.5|734697.6|733697.6|734616.3|733616.3|37
1621931320000|2021-05-25 08:28:40|734628.9|733628.9|734591.6|733591.6|734628.9|733628.9|734589|733589|31
1621931330000|2021-05-25 08:28:50|734591.3|733591.3|734591.9|733591.9|734601.6|733601.6|734590.5|733590.5|20
1621931340000|2021-05-25 08:29:00|734591.5|733591.5|734688.5|733688.5|734693.8|733693.8|734575.5|733575.5|36
1621931350000|2021-05-25 08:29:10|734701.5|733701.5|734632.4|733632.4|734701.5|733701.5|734612.5|733612.5|36
1621931360000|2021-05-25 08:29:20|734645.7|733645.7|734596.2|733596.2|734656.5|733656.5|734590.2|733590.2|33
1621931370000|2021-05-25 08:29:30|734593.2|733593.2|734577.3|733577.3|734604|733604|734574.7|733574.7|32
1621931380000|2021-05-25 08:29:40|734578.4|733578.4|734599.6|733599.6|734627.4|733627.4|734572.8|733572.8|34
1621931390000|2021-05-25 08:29:50|734603.6|733603.6|734422|733422|734603.6|733603.6|734416.9|733416.9|39
1621931400000|2021-05-25 08:30:00|734418.2|733418.2|734495.7|733495.7|734509.8|733509.8|734396.1|733396.1|37
1621931410000|2021-05-25 08:30:10|734496.4|733496.4|734431.1|733431.1|734496.4|733496.4|734428.2|733428.2|38
1621931420000|2021-05-25 08:30:20|734430.4|733430.4|734410|733410|734430.4|733430.4|734391.3|733391.3|37
1621931430000|2021-05-25 08:30:30|734413.9|733413.9|734410|733410|734430.6|733430.6|734409.1|733409.1|29
1621931440000|2021-05-25 08:30:40|734412.5|733412.5|734314.7|733314.7|734416.3|733416.3|734310.3|733310.3|32
1621931450000|2021-05-25 08:30:50|734313.8|733313.8|734339.9|733339.9|734346.5|733346.5|734313.8|733313.8|29
1621931460000|2021-05-25 08:31:00|734330.8|733330.8|734339.1|733339.1|734349|733349|734330.3|733330.3|34
1621931470000|2021-05-25 08:31:10|734344.1|733344.1|734381.4|733381.4|734381.4|733381.4|734324.6|733324.6|32
1621931480000|2021-05-25 08:31:20|734388|733388|734391.4|733391.4|734399.6|733399.6|734381.6|733381.6|33
1621931490000|2021-05-25 08:31:30|734389.4|733389.4|734466.5|733466.5|734471.3|733471.3|734387.6|733387.6|29
1621931500000|2021-05-25 08:31:40|734463.4|733463.4|734462.9|733462.9|734476.3|733476.3|734459|733459|29
1621931510000|2021-05-25 08:31:50|734466.8|733466.8|734509.6|733509.6|734523.6|733523.6|734466.8|733466.8|35
1621931520000|2021-05-25 08:32:00|734510.8|733510.8|734468.2|733468.2|734510.8|733510.8|734459.5|733459.5|34
1621931530000|2021-05-25 08:32:10|734465.9|733465.9|734468.9|733468.9|734473.2|733473.2|734458.3|733458.3|25
1621931540000|2021-05-25 08:32:20|734467.9|733467.9|734467.4|733467.4|734520.8|733520.8|734463.6|733463.6|34
1621931550000|2021-05-25 08:32:30|734473.6|733473.6|734539.1|733539.1|734541.1|733541.1|734465.7|733465.7|34
1621931560000|2021-05-25 08:32:40|734538.4|733538.4|734550.2|733550.2|734567|733567|734536.4|733536.4|24
1621931570000|2021-05-25 08:32:50|734550.4|733550.4|734571.9|733571.9|734599.7|733599.7|734550.4|733550.4|22
1621931580000|2021-05-25 08:33:00|734559.8|733559.8|734541.4|733541.4|734566.9|733566.9|734540.2|733540.2|29
1621931590000|2021-05-25 08:33:10|734540.7|733540.7|734590.2|733590.2|734618.2|733618.2|734535.9|733535.9|34
1621931600000|2021-05-25 08:33:20|734586.2|733586.2|734564.3|733564.3|734586.2|733586.2|734544.7|733544.7|37
1621931610000|2021-05-25 08:33:30|734581.2|733581.2|734598.9|733598.9|734617.6|733617.6|734566.4|733566.4|35
1621931620000|2021-05-25 08:33:40|734599.4|733599.4|734612.3|733612.3|734621.9|733621.9|734597.7|733597.7|30
1621931630000|2021-05-25 08:33:50|734603.3|733603.3|734624.2|733624.2|734633.5|733633.5|734603.3|733603.3|30
1621931640000|2021-05-25 08:34:00|734607.9|733607.9|734579.5|733579.5|734613.3|733613.3|734573.8|733573.8|32
1621931650000|2021-05-25 08:34:10|734579.3|733579.3|734595.1|733595.1|734612.9|733612.9|734576.2|733576.2|32
1621931660000|2021-05-25 08:34:20|734598.1|733598.1|734609.1|733609.1|734613.5|733613.5|734598.1|733598.1|28
1621931670000|2021-05-25 08:34:30|734601.8|733601.8|734599.6|733599.6|734621.8|733621.8|734521.9|733521.9|36
1621931680000|2021-05-25 08:34:40|734606.6|733606.6|734628.1|733628.1|734643.1|733643.1|734578.2|733578.2|38
1621931690000|2021-05-25 08:34:50|734631.5|733631.5|734625.6|733625.6|734633.9|733633.9|734625.6|733625.6|30
1621931700000|2021-05-25 08:35:00|734622|733622|734577.7|733577.7|734624.3|733624.3|734577.7|733577.7|36
1621931710000|2021-05-25 08:35:10|734579|733579|734667.6|733667.6|734681.5|733681.5|734578.9|733578.9|31
1621931720000|2021-05-25 08:35:20|734655.9|733655.9|734642.8|733642.8|734678.8|733678.8|734581.8|733581.8|35
1621931730000|2021-05-25 08:35:30|734636.7|733636.7|734630.7|733630.7|734646.3|733646.3|734622.3|733622.3|33
1621931740000|2021-05-25 08:35:40|734632.8|733632.8|734607|733607|734636.1|733636.1|734569.9|733569.9|33
1621931750000|2021-05-25 08:35:50|734610.2|733610.2|734596.4|733596.4|734642.6|733642.6|734595.6|733595.6|36
1621931760000|2021-05-25 08:36:00|734587.6|733587.6|734601.3|733601.3|734619.7|733619.7|734577.1|733577.1|34
1621931770000|2021-05-25 08:36:10|734597.9|733597.9|734619.6|733619.6|734629.5|733629.5|734534.2|733534.2|38
1621931780000|2021-05-25 08:36:20|734618.8|733618.8|734620.2|733620.2|734626.5|733626.5|734613.3|733613.3|21
1621931790000|2021-05-25 08:36:30|734618.2|733618.2|734613.5|733613.5|734620.6|733620.6|734591.9|733591.9|33
1621931800000|2021-05-25 08:36:40|734609|733609|734574.4|733574.4|734614.2|733614.2|734572.5|733572.5|30
1621931810000|2021-05-25 08:36:50|734573.5|733573.5|734547.1|733547.1|734573.5|733573.5|734532.6|733532.6|30
1621931820000|2021-05-25 08:37:00|734548|733548|734572.2|733572.2|734576|733576|734544.2|733544.2|31
1621931830000|2021-05-25 08:37:10|734575.9|733575.9|734595.9|733595.9|734606.1|733606.1|734554.4|733554.4|28
1621931840000|2021-05-25 08:37:20|734595.4|733595.4|734606.8|733606.8|734606.8|733606.8|734590.3|733590.3|25
1621931850000|2021-05-25 08:37:30|734596.8|733596.8|734612.8|733612.8|734646.9|733646.9|734591.6|733591.6|26
1621931860000|2021-05-25 08:37:40|734597.7|733597.7|734657.8|733657.8|734660.8|733660.8|734568|733568|33
1621931870000|2021-05-25 08:37:50|734655.2|733655.2|734608.4|733608.4|734655.2|733655.2|734594.8|733594.8|32
1621931880000|2021-05-25 08:38:00|734603.3|733603.3|734566.6|733566.6|734635.3|733635.3|734550.8|733550.8|36
1621931890000|2021-05-25 08:38:10|734571|733571|734586.1|733586.1|734587|733587|734559.7|733559.7|29
1621931900000|2021-05-25 08:38:20|734576.9|733576.9|734609.8|733609.8|734612.6|733612.6|734576.9|733576.9|26
1621931910000|2021-05-25 08:38:30|734612.5|733612.5|734644.6|733644.6|734650.6|733650.6|734612|733612|27
1621931920000|2021-05-25 08:38:40|734633.8|733633.8|734636.1|733636.1|734669.5|733669.5|734633.8|733633.8|29
1621931930000|2021-05-25 08:38:50|734633|733633|734614.8|733614.8|734636.8|733636.8|734612.1|733612.1|33
1621931940000|2021-05-25 08:39:00|734615.5|733615.5|734596.2|733596.2|734629.4|733629.4|734592.2|733592.2|33
1621931950000|2021-05-25 08:39:10|734598.1|733598.1|734601.2|733601.2|734609.5|733609.5|734598.1|733598.1|31
1621931960000|2021-05-25 08:39:20|734599.6|733599.6|734604.6|733604.6|734605.2|733605.2|734596.5|733596.5|19
1621931970000|2021-05-25 08:39:30|734600.5|733600.5|734591.9|733591.9|734600.5|733600.5|734587.8|733587.8|21
1621931980000|2021-05-25 08:39:40|734591.7|733591.7|734594.7|733594.7|734596.2|733596.2|734587.7|733587.7|25
1621931990000|2021-05-25 08:39:50|734601.9|733601.9|734620.7|733620.7|734630.9|733630.9|734601.9|733601.9|26
1621932000000|2021-05-25 08:40:00|734617.4|733617.4|734587|733587|734617.4|733617.4|734582|733582|29
1621932010000|2021-05-25 08:40:10|734585.7|733585.7|734588.1|733588.1|734594|733594|734579.7|733579.7|29
1621932020000|2021-05-25 08:40:20|734587.7|733587.7|734587|733587|734588.4|733588.4|734581|733581|29
1621932030000|2021-05-25 08:40:30|734585.9|733585.9|734598.6|733598.6|734600.1|733600.1|734584.5|733584.5|19
1621932040000|2021-05-25 08:40:40|734600.2|733600.2|734576|733576|734600.2|733600.2|734570.8|733570.8|29
1621932050000|2021-05-25 08:40:50|734577.5|733577.5|734573.8|733573.8|734577.8|733577.8|734571.1|733571.1|18
1621932060000|2021-05-25 08:41:00|734573.9|733573.9|734568.6|733568.6|734573.9|733573.9|734563.3|733563.3|22
1621932070000|2021-05-25 08:41:10|734569.7|733569.7|734597.2|733597.2|734597.2|733597.2|734569.7|733569.7|25
1621932080000|2021-05-25 08:41:20|734595|733595|734574.6|733574.6|734596.3|733596.3|734558.4|733558.4|31
1621932090000|2021-05-25 08:41:30|734573.6|733573.6|734604.4|733604.4|734608.2|733608.2|734573.6|733573.6|29
1621932100000|2021-05-25 08:41:40|734610.6|733610.6|734592.8|733592.8|734625.8|733625.8|734591.5|733591.5|23
1621932110000|2021-05-25 08:41:50|734591.8|733591.8|734605.2|733605.2|734625.8|733625.8|734581.4|733581.4|26
1621932120000|2021-05-25 08:42:00|734597.9|733597.9|734556.4|733556.4|734600.5|733600.5|734555.9|733555.9|37
1621932130000|2021-05-25 08:42:10|734558.4|733558.4|734537.2|733537.2|734558.4|733558.4|734532.3|733532.3|34
1621932140000|2021-05-25 08:42:20|734544.1|733544.1|734529.3|733529.3|734544.1|733544.1|734529.3|733529.3|34
1621932150000|2021-05-25 08:42:30|734547.2|733547.2|734567.5|733567.5|734572.8|733572.8|734540.4|733540.4|34
1621932160000|2021-05-25 08:42:40|734564.1|733564.1|734582|733582|734591.2|733591.2|734564.1|733564.1|29
1621932170000|2021-05-25 08:42:50|734576.4|733576.4|734593.2|733593.2|734604.9|733604.9|734576.4|733576.4|30
1621932180000|2021-05-25 08:43:00|734597.1|733597.1|734607.4|733607.4|734611.6|733611.6|734590.1|733590.1|29
1621932190000|2021-05-25 08:43:10|734610.9|733610.9|734628.3|733628.3|734644.9|733644.9|734610.3|733610.3|27
1621932200000|2021-05-25 08:43:20|734629.3|733629.3|734586.9|733586.9|734629.3|733629.3|734577.5|733577.5|27
1621932210000|2021-05-25 08:43:30|734581.2|733581.2|734586.6|733586.6|734594|733594|734556|733556|31
1621932220000|2021-05-25 08:43:40|734587.2|733587.2|734590.9|733590.9|734592.7|733592.7|734579.4|733579.4|28
1621932230000|2021-05-25 08:43:50|734620.8|733620.8|734631.5|733631.5|734635|733635|734607.2|733607.2|30
1621932240000|2021-05-25 08:44:00|734626.4|733626.4|734591.6|733591.6|734634.5|733634.5|734582.5|733582.5|29
1621932250000|2021-05-25 08:44:10|734592.4|733592.4|734605.5|733605.5|734605.5|733605.5|734592.4|733592.4|23
1621932260000|2021-05-25 08:44:20|734605.7|733605.7|734611.1|733611.1|734618.8|733618.8|734586.2|733586.2|24
1621932270000|2021-05-25 08:44:30|734601.6|733601.6|734653.9|733653.9|734653.9|733653.9|734601.6|733601.6|18
1621932280000|2021-05-25 08:44:40|734652.1|733652.1|734665|733665|734665|733665|734637.3|733637.3|26
1621932290000|2021-05-25 08:44:50|734662.4|733662.4|734634|733634|734682.2|733682.2|734616.8|733616.8|34
1621932300000|2021-05-25 08:45:00|734622.9|733622.9|734588.6|733588.6|734622.9|733622.9|734582.3|733582.3|31
1621932310000|2021-05-25 08:45:10|734590.1|733590.1|734648.9|733648.9|734655.1|733655.1|734589.8|733589.8|33
1621932320000|2021-05-25 08:45:20|734649.8|733649.8|734649.9|733649.9|734658|733658|734648.6|733648.6|24
1621932330000|2021-05-25 08:45:30|734645.8|733645.8|734647.5|733647.5|734651.6|733651.6|734642.6|733642.6|18
1621932340000|2021-05-25 08:45:40|734646.5|733646.5|734571.9|733571.9|734646.5|733646.5|734548.4|733548.4|26
1621932350000|2021-05-25 08:45:50|734573.5|733573.5|734621.8|733621.8|734625.1|733625.1|734568.3|733568.3|29
1621932360000|2021-05-25 08:46:00|734611.4|733611.4|734616.1|733616.1|734630.9|733630.9|734611.4|733611.4|27
1621932370000|2021-05-25 08:46:10|734618.3|733618.3|734623|733623|734623|733623|734607.1|733607.1|22
1621932380000|2021-05-25 08:46:20|734623.1|733623.1|734623.9|733623.9|734623.9|733623.9|734617.6|733617.6|16
1621932390000|2021-05-25 08:46:30|734625.1|733625.1|734586.2|733586.2|734625.1|733625.1|734573.7|733573.7|35
1621932400000|2021-05-25 08:46:40|734573.2|733573.2|734614.5|733614.5|734620.4|733620.4|734564.3|733564.3|35
1621932410000|2021-05-25 08:46:50|734614.4|733614.4|734623|733623|734623|733623|734602|733602|29
1621932420000|2021-05-25 08:47:00|734619.2|733619.2|734618.4|733618.4|734623|733623|734618.4|733618.4|22
1621932430000|2021-05-25 08:47:10|734619.4|733619.4|734614.6|733614.6|734620.6|733620.6|734613.1|733613.1|17
1621932440000|2021-05-25 08:47:20|734614.5|733614.5|734608.6|733608.6|734623.5|733623.5|734604.1|733604.1|20
1621932450000|2021-05-25 08:47:30|734602.4|733602.4|734666.5|733666.5|734666.5|733666.5|734602.4|733602.4|22
1621932460000|2021-05-25 08:47:40|734660.2|733660.2|734648.2|733648.2|734660.7|733660.7|734648.2|733648.2|21
1621932470000|2021-05-25 08:47:50|734645.8|733645.8|734629.2|733629.2|734662.7|733662.7|734627.1|733627.1|29
1621932480000|2021-05-25 08:48:00|734629.3|733629.3|734668.2|733668.2|734669.9|733669.9|734627.7|733627.7|28
1621932490000|2021-05-25 08:48:10|734665.5|733665.5|734669.6|733669.6|734671.3|733671.3|734654.3|733654.3|29
1621932500000|2021-05-25 08:48:20|734677.7|733677.7|734689.1|733689.1|734716.4|733716.4|734677.7|733677.7|30
1621932510000|2021-05-25 08:48:30|734692.1|733692.1|734738|733738|734742.3|733742.3|734689.2|733689.2|23
1621932520000|2021-05-25 08:48:40|734746.3|733746.3|734716|733716|734746.3|733746.3|734714|733714|23
1621932530000|2021-05-25 08:48:50|734714.7|733714.7|734710.3|733710.3|734716.7|733716.7|734710.3|733710.3|16
1621932540000|2021-05-25 08:49:00|734720.3|733720.3|734690.6|733690.6|734720.3|733720.3|734675.2|733675.2|36
1621932550000|2021-05-25 08:49:10|734690.4|733690.4|734710.8|733710.8|734735.7|733735.7|734689.5|733689.5|34
1621932560000|2021-05-25 08:49:20|734711.3|733711.3|734716.9|733716.9|734721|733721|734703.4|733703.4|29
1621932570000|2021-05-25 08:49:30|734710.5|733710.5|734693.3|733693.3|734717.8|733717.8|734690|733690|21
1621932580000|2021-05-25 08:49:40|734701.9|733701.9|734712.5|733712.5|734718.4|733718.4|734697.6|733697.6|32
1621932590000|2021-05-25 08:49:50|734718|733718|734743.8|733743.8|734749.6|733749.6|734711.7|733711.7|34
1621932600000|2021-05-25 08:50:00|734748.1|733748.1|734751.1|733751.1|734754.3|733754.3|734742.7|733742.7|26
1621932610000|2021-05-25 08:50:10|734753|733753|734790.6|733790.6|734800|733800|734743.4|733743.4|31
1621932620000|2021-05-25 08:50:20|734789.3|733789.3|734811.1|733811.1|734817.8|733817.8|734781|733781|33
1621932630000|2021-05-25 08:50:30|734809|733809|734793.4|733793.4|734809|733809|734784.6|733784.6|31
1621932640000|2021-05-25 08:50:40|734788.1|733788.1|734791.7|733791.7|734796.5|733796.5|734787.2|733787.2|24
1621932650000|2021-05-25 08:50:50|734793.9|733793.9|734790.5|733790.5|734793.9|733793.9|734783.8|733783.8|17
1621932660000|2021-05-25 08:51:00|734790.2|733790.2|734790.9|733790.9|734796.1|733796.1|734786|733786|25
1621932670000|2021-05-25 08:51:10|734791.3|733791.3|734819.1|733819.1|734819.5|733819.5|734790.1|733790.1|26
1621932680000|2021-05-25 08:51:20|734841|733841|734818.8|733818.8|734856.7|733856.7|734818.5|733818.5|34
1621932690000|2021-05-25 08:51:30|734816.2|733816.2|734824.4|733824.4|734837.9|733837.9|734815.8|733815.8|31
1621932700000|2021-05-25 08:51:40|734828.3|733828.3|734825.4|733825.4|734846.2|733846.2|734825.4|733825.4|28
1621932710000|2021-05-25 08:51:50|734830.3|733830.3|734828.5|733828.5|734833.5|733833.5|734821.8|733821.8|22
1621932720000|2021-05-25 08:52:00|734827.6|733827.6|734794|733794|734827.6|733827.6|734787.4|733787.4|25
1621932730000|2021-05-25 08:52:10|734795.3|733795.3|734850.8|733850.8|734850.8|733850.8|734786.3|733786.3|33
1621932740000|2021-05-25 08:52:20|734862.5|733862.5|734831|733831|734866.6|733866.6|734829.5|733829.5|29
1621932750000|2021-05-25 08:52:30|734832|733832|734821.1|733821.1|734838.3|733838.3|734814.1|733814.1|30
1621932760000|2021-05-25 08:52:40|734819.3|733819.3|734811.5|733811.5|734821.4|733821.4|734811|733811|30
1621932770000|2021-05-25 08:52:50|734814.7|733814.7|734815.1|733815.1|734817|733817|734800.9|733800.9|31
1621932780000|2021-05-25 08:53:00|734813.9|733813.9|734801.1|733801.1|734813.9|733813.9|734799.9|733799.9|19
1621932790000|2021-05-25 08:53:10|734801.5|733801.5|734804.7|733804.7|734810.6|733810.6|734800.5|733800.5|15
1621932800000|2021-05-25 08:53:20|734803.8|733803.8|734807.5|733807.5|734817.8|733817.8|734801.7|733801.7|13
1621932810000|2021-05-25 08:53:30|734804.6|733804.6|734812.5|733812.5|734820.3|733820.3|734804.6|733804.6|19
1621932820000|2021-05-25 08:53:40|734812.2|733812.2|734818.6|733818.6|734822.2|733822.2|734807.1|733807.1|19
1621932830000|2021-05-25 08:53:50|734822|733822|734809.3|733809.3|734822.8|733822.8|734804.7|733804.7|19
1621932840000|2021-05-25 08:54:00|734813.9|733813.9|734825.3|733825.3|734826.9|733826.9|734808|733808|23
1621932850000|2021-05-25 08:54:10|734823.4|733823.4|734819.3|733819.3|734823.4|733823.4|734815.2|733815.2|22
1621932860000|2021-05-25 08:54:20|734819.8|733819.8|734852.2|733852.2|734857|733857|734819.8|733819.8|23
1621932870000|2021-05-25 08:54:30|734851.5|733851.5|734856.5|733856.5|734856.5|733856.5|734849|733849|16
1621932880000|2021-05-25 08:54:40|734854.8|733854.8|734836.7|733836.7|734854.8|733854.8|734836.7|733836.7|18
1621932890000|2021-05-25 08:54:50|734836.1|733836.1|734853.9|733853.9|734857|733857|734836|733836|23
1621932900000|2021-05-25 08:55:00|734854.2|733854.2|734866.5|733866.5|734866.5|733866.5|734854.2|733854.2|22
1621932910000|2021-05-25 08:55:10|734854.5|733854.5|734853|733853|734868.6|733868.6|734843.9|733843.9|31
1621932920000|2021-05-25 08:55:20|734852.1|733852.1|734861.5|733861.5|734861.5|733861.5|734847.8|733847.8|14
1621932930000|2021-05-25 08:55:30|734849|733849|734868.2|733868.2|734868.2|733868.2|734845.8|733845.8|22
1621932940000|2021-05-25 08:55:40|734862.7|733862.7|734854.6|733854.6|734864.4|733864.4|734854.6|733854.6|19
1621932950000|2021-05-25 08:55:50|734855.9|733855.9|734837.7|733837.7|734855.9|733855.9|734832.7|733832.7|29
1621932960000|2021-05-25 08:56:00|734836.8|733836.8|734837.7|733837.7|734846.5|733846.5|734829.8|733829.8|32
1621932970000|2021-05-25 08:56:10|734837|733837|734837.7|733837.7|734866.9|733866.9|734834.3|733834.3|30
1621932980000|2021-05-25 08:56:20|734842.2|733842.2|734847.9|733847.9|734849.9|733849.9|734840|733840|20
1621932990000|2021-05-25 08:56:30|734843.9|733843.9|734841.4|733841.4|734848.2|733848.2|734834|733834|23
1621933000000|2021-05-25 08:56:40|734846.2|733846.2|734840.4|733840.4|734851.6|733851.6|734840.4|733840.4|21
1621933010000|2021-05-25 08:56:50|734841.3|733841.3|734843.5|733843.5|734851.5|733851.5|734838.9|733838.9|22
1621933020000|2021-05-25 08:57:00|734841.8|733841.8|734839.3|733839.3|734855.7|733855.7|734833.7|733833.7|20
1621933030000|2021-05-25 08:57:10|734844.1|733844.1|734853.5|733853.5|734866.1|733866.1|734844.1|733844.1|29
1621933040000|2021-05-25 08:57:20|734860.2|733860.2|734840.4|733840.4|734865.4|733865.4|734839.3|733839.3|23
1621933050000|2021-05-25 08:57:30|734847.6|733847.6|734859.9|733859.9|734868.1|733868.1|734842.1|733842.1|26
1621933060000|2021-05-25 08:57:40|734860.3|733860.3|734845.4|733845.4|734862.9|733862.9|734831.6|733831.6|25
1621933070000|2021-05-25 08:57:50|734844.9|733844.9|734839.3|733839.3|734855.3|733855.3|734828.1|733828.1|36
1621933080000|2021-05-25 08:58:00|734840.2|733840.2|734840.8|733840.8|734848.7|733848.7|734833.9|733833.9|32
1621933090000|2021-05-25 08:58:10|734841.8|733841.8|734801.7|733801.7|734845.7|733845.7|734801.7|733801.7|29
1621933100000|2021-05-25 08:58:20|734811.8|733811.8|734790.1|733790.1|734813.3|733813.3|734789.8|733789.8|20
1621933110000|2021-05-25 08:58:30|734795.5|733795.5|734832.2|733832.2|734834.1|733834.1|734795.5|733795.5|30
1621933120000|2021-05-25 08:58:40|734831.7|733831.7|734850.3|733850.3|734854.8|733854.8|734831.7|733831.7|23
1621933130000|2021-05-25 08:58:50|734850.8|733850.8|734840.5|733840.5|734852.6|733852.6|734840.3|733840.3|26
1621933140000|2021-05-25 08:59:00|734841.2|733841.2|734858.8|733858.8|734865.6|733865.6|734838.3|733838.3|25
1621933150000|2021-05-25 08:59:10|734859.5|733859.5|734883.9|733883.9|734885.9|733885.9|734853.9|733853.9|29
1621933160000|2021-05-25 08:59:20|734882.8|733882.8|734914.6|733914.6|734918.8|733918.8|734877.3|733877.3|26
1621933170000|2021-05-25 08:59:30|734913.1|733913.1|734974.6|733974.6|734976|733976|734910|733910|26
1621933180000|2021-05-25 08:59:40|734973.7|733973.7|734966.2|733966.2|734980.8|733980.8|734959.2|733959.2|27
1621933190000|2021-05-25 08:59:50|734961.9|733961.9|734972.8|733972.8|735001.9|734001.9|734959.3|733959.3|33
1621933200000|2021-05-25 09:00:00|734970.6|733970.6|734971.1|733971.1|734990.7|733990.7|734959.3|733959.3|38
1621933210000|2021-05-25 09:00:10|734970.2|733970.2|734971.2|733971.2|734983.5|733983.5|734961.2|733961.2|35
1621933220000|2021-05-25 09:00:20|734971.5|733971.5|734979.1|733979.1|735017.1|734017.1|734971|733971|30
1621933230000|2021-05-25 09:00:30|734971.7|733971.7|734979.1|733979.1|734981.6|733981.6|734971.7|733971.7|28
1621933240000|2021-05-25 09:00:40|734980.3|733980.3|734992.9|733992.9|734997.2|733997.2|734977|733977|29
1621933250000|2021-05-25 09:00:50|734996.6|733996.6|734942.8|733942.8|734997.6|733997.6|734939.7|733939.7|24
1621933260000|2021-05-25 09:01:00|734944|733944|734892.9|733892.9|734947.5|733947.5|734892.9|733892.9|28
1621933270000|2021-05-25 09:01:10|734892.5|733892.5|734860.8|733860.8|734892.5|733892.5|734860.8|733860.8|25
1621933280000|2021-05-25 09:01:20|734859.9|733859.9|734830.7|733830.7|734859.9|733859.9|734817.5|733817.5|33
1621933290000|2021-05-25 09:01:30|734829.4|733829.4|734637.2|733637.2|734869.7|733869.7|734637.2|733637.2|37
1621933300000|2021-05-25 09:01:40|734644.6|733644.6|734657.8|733657.8|734659.4|733659.4|734635.8|733635.8|30
1621933310000|2021-05-25 09:01:50|734658.1|733658.1|734610.2|733610.2|734659.8|733659.8|734610.2|733610.2|31
1621933320000|2021-05-25 09:02:00|734603.9|733603.9|734650.9|733650.9|734651.2|733651.2|734598.8|733598.8|27
1621933330000|2021-05-25 09:02:10|734652.7|733652.7|734633.8|733633.8|734656.1|733656.1|734633.8|733633.8|29
1621933340000|2021-05-25 09:02:20|734645.6|733645.6|734675.5|733675.5|734719|733719|734645.4|733645.4|37
1621933350000|2021-05-25 09:02:30|734674.1|733674.1|734683|733683|734687.4|733687.4|734673.7|733673.7|33
1621933360000|2021-05-25 09:02:40|734685.5|733685.5|734695.5|733695.5|734698|733698|734679.4|733679.4|33
1621933370000|2021-05-25 09:02:50|734684.8|733684.8|734704.4|733704.4|734705.9|733705.9|734684.8|733684.8|30
1621933380000|2021-05-25 09:03:00|734703.8|733703.8|734746.3|733746.3|734746.6|733746.6|734699.6|733699.6|26
1621933390000|2021-05-25 09:03:10|734754.5|733754.5|734807.9|733807.9|734808.7|733808.7|734739.1|733739.1|33
1621933400000|2021-05-25 09:03:20|734816.1|733816.1|734796.3|733796.3|734822.1|733822.1|734775.8|733775.8|34
1621933410000|2021-05-25 09:03:30|734784|733784|734810.5|733810.5|734810.6|733810.6|734726.2|733726.2|37
1621933420000|2021-05-25 09:03:40|734807.5|733807.5|734804.1|733804.1|734854.8|733854.8|734801.6|733801.6|39
1621933430000|2021-05-25 09:03:50|734804.9|733804.9|734802.7|733802.7|734817.8|733817.8|734802.5|733802.5|27
1621933440000|2021-05-25 09:04:00|734762.6|733762.6|734899.6|733899.6|735318|733910.7|734762.6|733318|37
1621933450000|2021-05-25 09:04:10|734899.8|733899.8|734902.5|733902.5|734921.7|733921.7|734898.3|733898.3|31
1621933460000|2021-05-25 09:04:20|734912.2|733912.2|734909.1|733909.1|734912.2|733912.2|734899.8|733899.8|32
1621933470000|2021-05-25 09:04:30|734901.3|733901.3|734837.3|733837.3|734908.8|733908.8|734825.4|733825.4|32
1621933480000|2021-05-25 09:04:40|734831.2|733831.2|734875.4|733875.4|734878.2|733878.2|734829.4|733829.4|25
1621933490000|2021-05-25 09:04:50|734875.3|733875.3|734801.3|733801.3|734902.2|733902.2|734801.3|733801.3|33
1621933500000|2021-05-25 09:05:00|734819.7|733819.7|734828.3|733828.3|734833.8|733833.8|734817|733817|29
1621933510000|2021-05-25 09:05:10|734833.9|733833.9|734826.5|733826.5|734837.4|733837.4|734820|733820|31
1621933520000|2021-05-25 09:05:20|734829.4|733829.4|734821.9|733821.9|734829.4|733829.4|734817.7|733817.7|24
1621933530000|2021-05-25 09:05:30|734820.7|733820.7|734827.8|733827.8|734830.6|733830.6|734817.6|733817.6|27
1621933540000|2021-05-25 09:05:40|734825.1|733825.1|734843.4|733843.4|734848.8|733848.8|734825.1|733825.1|26
1621933550000|2021-05-25 09:05:50|734695.2|733695.2|734669.4|733669.4|734696|733696|734663.9|733663.9|36
1621933560000|2021-05-25 09:06:00|734663.3|733663.3|734645.6|733645.6|734663.3|733663.3|734641.5|733641.5|35
1621933570000|2021-05-25 09:06:10|734643.6|733643.6|734625.7|733625.7|734652.8|733652.8|734622.3|733622.3|30
1621933580000|2021-05-25 09:06:20|734632.6|733632.6|734631.5|733631.5|734653.1|733653.1|734623.4|733623.4|30
1621933590000|2021-05-25 09:06:30|734613.6|733613.6|734657.4|733657.4|734670.6|733670.6|734613.6|733613.6|28
1621933600000|2021-05-25 09:06:40|734659.5|733659.5|734660.9|733660.9|734666.6|733666.6|734654.3|733654.3|27
1621933610000|2021-05-25 09:06:50|734658.7|733658.7|734627.8|733627.8|734658.7|733658.7|734616.1|733616.1|28
1621933620000|2021-05-25 09:07:00|734629.7|733629.7|734644.3|733644.3|734650.2|733650.2|734627.2|733627.2|21
1621933630000|2021-05-25 09:07:10|734645.6|733645.6|734659.2|733659.2|734664.4|733664.4|734644.5|733644.5|26
1621933640000|2021-05-25 09:07:20|734659.4|733659.4|734658.4|733658.4|734659.4|733659.4|734655.1|733655.1|10
1621933650000|2021-05-25 09:07:30|734662.2|733662.2|734661.8|733661.8|734664.4|733664.4|734660.1|733660.1|12
1621933660000|2021-05-25 09:07:40|734661|733661|734658.9|733658.9|734665.7|733665.7|734652.4|733652.4|18
1621933670000|2021-05-25 09:07:50|734659.4|733659.4|734656.6|733656.6|734665.7|733665.7|734650.4|733650.4|23
1621933680000|2021-05-25 09:08:00|734644.3|733644.3|734651.7|733651.7|734667|733667|734634.2|733634.2|31
1621933690000|2021-05-25 09:08:10|734651.9|733651.9|734706.1|733706.1|734706.1|733706.1|734651|733651|31
1621933700000|2021-05-25 09:08:20|734705.3|733705.3|734677.6|733677.6|734705.8|733705.8|734674.6|733674.6|25
1621933710000|2021-05-25 09:08:30|734662|733662|734700.3|733700.3|734700.3|733700.3|734662|733662|28
1621933720000|2021-05-25 09:08:40|734698.9|733698.9|734658|733658|734699.7|733699.7|734648.1|733648.1|35
1621933730000|2021-05-25 09:08:50|734658.1|733658.1|734678.7|733678.7|734678.7|733678.7|734652.1|733652.1|29
1621933740000|2021-05-25 09:09:00|734683.8|733683.8|734649.9|733649.9|734694|733694|734649.9|733649.9|34
1621933750000|2021-05-25 09:09:10|734654.6|733654.6|734667.5|733667.5|734673.5|733673.5|734642|733642|30
1621933760000|2021-05-25 09:09:20|734681.9|733681.9|734702.9|733702.9|734702.9|733702.9|734663.5|733663.5|28
1621933770000|2021-05-25 09:09:30|734695.5|733695.5|734694.4|733694.4|734698|733698|734674.4|733674.4|34
1621933780000|2021-05-25 09:09:40|734695.1|733695.1|734679|733679|734696.1|733696.1|734661.1|733661.1|29
1621933790000|2021-05-25 09:09:50|734672.5|733672.5|734657.1|733657.1|734676.5|733676.5|734657.1|733657.1|24
1621933800000|2021-05-25 09:10:00|734659.8|733659.8|734646.1|733646.1|734659.8|733659.8|734642.5|733642.5|28
1621933810000|2021-05-25 09:10:10|734646.4|733646.4|734630.8|733630.8|734648.9|733648.9|734604.6|733604.6|36
1621933820000|2021-05-25 09:10:20|734630.9|733630.9|734622.8|733622.8|734641.3|733641.3|734618.1|733618.1|24
1621933830000|2021-05-25 09:10:30|734608.5|733608.5|734567.3|733567.3|734608.5|733608.5|734564.4|733564.4|24
1621933840000|2021-05-25 09:10:40|734566.6|733566.6|734623|733623|734624.5|733624.5|734563.2|733563.2|35
1621933850000|2021-05-25 09:10:50|734619.2|733619.2|734621.7|733621.7|734634.3|733634.3|734610.1|733610.1|32
1621933860000|2021-05-25 09:11:00|734622.4|733622.4|734605.7|733605.7|734628.3|733628.3|734604.1|733604.1|28
1621933870000|2021-05-25 09:11:10|734612.5|733612.5|734633|733633|734641.9|733641.9|734604.3|733604.3|29
1621933880000|2021-05-25 09:11:20|734631.6|733631.6|734637.5|733637.5|734642|733642|734631.6|733631.6|22
1621933890000|2021-05-25 09:11:30|734646.4|733646.4|734577.7|733577.7|734647.4|733647.4|734575.8|733575.8|28
1621933900000|2021-05-25 09:11:40|734577.1|733577.1|734546.9|733546.9|734584.5|733584.5|734546|733546|27
1621933910000|2021-05-25 09:11:50|734544.8|733544.8|734530.8|733530.8|734569.9|733569.9|734506.3|733506.3|37
1621933920000|2021-05-25 09:12:00|734528.4|733528.4|734557.9|733557.9|734570.7|733570.7|734528.4|733528.4|32
1621933930000|2021-05-25 09:12:10|734562.2|733562.2|734631.3|733631.3|734638.7|733638.7|734562.2|733562.2|37
1621933940000|2021-05-25 09:12:20|734630.7|733630.7|734568.3|733568.3|734645.3|733645.3|734557.3|733557.3|29
1621933950000|2021-05-25 09:12:30|734557.3|733557.3|734538.4|733538.4|734570.6|733570.6|734509.8|733509.8|35
1621933960000|2021-05-25 09:12:40|734541|733541|734528.9|733528.9|734541|733541|734526.6|733526.6|25
1621933970000|2021-05-25 09:12:50|734529|733529|734541.7|733541.7|734556|733556|734529|733529|27
1621933980000|2021-05-25 09:13:00|734535.4|733535.4|734528.7|733528.7|734556.5|733556.5|734515.9|733515.9|32
1621933990000|2021-05-25 09:13:10|734526.2|733526.2|734514.2|733514.2|734527.3|733527.3|734502.6|733502.6|30
1621934000000|2021-05-25 09:13:20|734513.7|733513.7|734515.7|733515.7|734581|733581|734501.4|733501.4|35
1621934010000|2021-05-25 09:13:30|734511.2|733511.2|734500|733500|734512.9|733512.9|734494.9|733494.9|30
1621934020000|2021-05-25 09:13:40|734497.1|733497.1|734515.9|733515.9|734533.6|733533.6|734495.7|733495.7|36
1621934030000|2021-05-25 09:13:50|734515.6|733515.6|734512|733512|734541|733541|734507.2|733507.2|30
1621934040000|2021-05-25 09:14:00|734504.7|733504.7|734542.9|733542.9|734548|733548|734503.4|733503.4|34
1621934050000|2021-05-25 09:14:10|734547|733547|734517|733517|734547|733547|734513.4|733513.4|32
1621934060000|2021-05-25 09:14:20|734516|733516|734548.5|733548.5|734549.1|733549.1|734514.7|733514.7|30
1621934070000|2021-05-25 09:14:30|734548.4|733548.4|734547.2|733547.2|734548.6|733548.6|734542.8|733542.8|21
1621934080000|2021-05-25 09:14:40|734560|733560|734560.8|733560.8|734565.1|733565.1|734547.6|733547.6|30
1621934090000|2021-05-25 09:14:50|734562.4|733562.4|734564.5|733564.5|734568.8|733568.8|734561.5|733561.5|25
1621934100000|2021-05-25 09:15:00|734567.4|733567.4|734599.6|733599.6|734599.6|733599.6|734565.2|733565.2|28
1621934110000|2021-05-25 09:15:10|734602.7|733602.7|734560.1|733560.1|734613.9|733613.9|734558.3|733558.3|34
1621934120000|2021-05-25 09:15:20|734558.2|733558.2|734537.7|733537.7|734563.6|733563.6|734534.5|733534.5|21
1621934130000|2021-05-25 09:15:30|734543.7|733543.7|734540.2|733540.2|734547.7|733547.7|734538.4|733538.4|22
1621934140000|2021-05-25 09:15:40|734541.8|733541.8|734540.7|733540.7|734545.9|733545.9|734532.8|733532.8|26
1621934150000|2021-05-25 09:15:50|734539.9|733539.9|734540.4|733540.4|734542.5|733542.5|734539.2|733539.2|16
1621934160000|2021-05-25 09:16:00|734537.9|733537.9|734556.2|733556.2|734561.3|733561.3|734537.9|733537.9|23
1621934170000|2021-05-25 09:16:10|734559.1|733559.1|734552.3|733552.3|734559.1|733559.1|734552.3|733552.3|18
1621934180000|2021-05-25 09:16:20|734552.8|733552.8|734553|733553|734570.5|733570.5|734548.4|733548.4|27
1621934190000|2021-05-25 09:16:30|734555.2|733555.2|734566.2|733566.2|734586|733586|734554.9|733554.9|31
1621934200000|2021-05-25 09:16:40|734566.5|733566.5|734617|733617|734624.7|733624.7|734566.5|733566.5|35
1621934210000|2021-05-25 09:16:50|734621.9|733621.9|734573.3|733573.3|734629.4|733629.4|734563.8|733563.8|28
1621934220000|2021-05-25 09:17:00|734550.9|733550.9|734651.3|733651.3|734655.2|733655.2|734547.2|733547.2|36
1621934230000|2021-05-25 09:17:10|734657.5|733657.5|734654.9|733654.9|734662|733662|734644.2|733644.2|22
1621934240000|2021-05-25 09:17:20|734650.9|733650.9|734645.3|733645.3|734676.2|733676.2|734641.2|733641.2|29
1621934250000|2021-05-25 09:17:30|734625.1|733625.1|734581.8|733581.8|734634|733634|734580.8|733580.8|31
1621934260000|2021-05-25 09:17:40|734586.9|733586.9|734570.9|733570.9|734586.9|733586.9|734561.2|733561.2|29
1621934270000|2021-05-25 09:17:50|734572|733572|734660.8|733660.8|734663.7|733663.7|734570.4|733570.4|32
1621934280000|2021-05-25 09:18:00|734631.9|733631.9|734663.3|733663.3|734668.7|733668.7|734619.4|733619.4|27
1621934290000|2021-05-25 09:18:10|734627.6|733627.6|734637.1|733637.1|734700.8|733700.8|734619.5|733619.5|28
1621934300000|2021-05-25 09:18:20|734632.3|733632.3|734605.9|733605.9|734639|733639|734592.7|733592.7|35
1621934310000|2021-05-25 09:18:30|734608.8|733608.8|734641.4|733641.4|734641.4|733641.4|734599.2|733599.2|31
1621934320000|2021-05-25 09:18:40|734648.9|733648.9|734655.9|733655.9|734663.4|733663.4|734642.9|733642.9|27
1621934330000|2021-05-25 09:18:50|734656.5|733656.5|734623.4|733623.4|734659.2|733659.2|734614.5|733614.5|31
1621934340000|2021-05-25 09:19:00|734623.6|733623.6|734658.7|733658.7|734665.4|733665.4|734623.6|733623.6|31
1621934350000|2021-05-25 09:19:10|734662.5|733662.5|734647.7|733647.7|734670.4|733670.4|734647.7|733647.7|24
1621934360000|2021-05-25 09:19:20|734658.1|733658.1|734649.3|733649.3|734658.1|733658.1|734631.6|733631.6|25
1621934370000|2021-05-25 09:19:30|734639|733639|734648.3|733648.3|734650.4|733650.4|734619.5|733619.5|23
1621934380000|2021-05-25 09:19:40|734647|733647|734647.1|733647.1|734653.4|733653.4|734647|733647|18
1621934390000|2021-05-25 09:19:50|734643.8|733643.8|734628.4|733628.4|734667.6|733667.6|734619.7|733619.7|31
1621934400000|2021-05-25 09:20:00|734612.9|733612.9|734642.7|733642.7|734659.3|733659.3|734612.9|733612.9|24
1621934410000|2021-05-25 09:20:10|734643.3|733643.3|734673.2|733673.2|734673.2|733673.2|734619.6|733619.6|28
1621934420000|2021-05-25 09:20:20|734671.9|733671.9|734674|733674|734678|733678|734670.4|733670.4|22
1621934430000|2021-05-25 09:20:30|734667.4|733667.4|734700.1|733700.1|734700.5|733700.5|734667.4|733667.4|28
1621934440000|2021-05-25 09:20:40|734682.8|733682.8|734677.9|733677.9|734705.8|733705.8|734668.4|733668.4|29
1621934450000|2021-05-25 09:20:50|734676.9|733676.9|734683.1|733683.1|734690.7|733690.7|734669.5|733669.5|29
1621934460000|2021-05-25 09:21:00|734675|733675|734714|733714|734738.3|733738.3|734667.7|733667.7|23
1621934470000|2021-05-25 09:21:10|734714.8|733714.8|734689.5|733689.5|734722.2|733722.2|734682.3|733682.3|31
1621934480000|2021-05-25 09:21:20|734689.6|733689.6|734655.2|733655.2|734706.3|733706.3|734648.5|733648.5|14
1621934490000|2021-05-25 09:21:30|734650.4|733650.4|734745.7|733745.7|734745.7|733745.7|734650.2|733650.2|20
1621934500000|2021-05-25 09:21:40|734745.5|733745.5|734737.1|733737.1|734745.5|733745.5|734729.3|733729.3|25
1621934510000|2021-05-25 09:21:50|734736|733736|734735.7|733735.7|734744.8|733744.8|734725.9|733725.9|20
1621934520000|2021-05-25 09:22:00|734740|733740|734742.5|733742.5|734749.3|733749.3|734730.7|733730.7|26
1621934530000|2021-05-25 09:22:10|734741.4|733741.4|734774.6|733774.6|734780.8|733780.8|734738.6|733738.6|33
1621934540000|2021-05-25 09:22:20|734777.8|733777.8|734759.2|733759.2|734802.7|733802.7|734733.1|733733.1|30
1621934550000|2021-05-25 09:22:30|734770.1|733770.1|734753.5|733753.5|734770.1|733770.1|734733.8|733733.8|16
1621934560000|2021-05-25 09:22:40|734770.5|733770.5|734769.3|733769.3|734772.4|733772.4|734751.5|733751.5|22
1621934570000|2021-05-25 09:22:50|734768.8|733768.8|734779.6|733779.6|734779.6|733779.6|734758.4|733758.4|26
1621934580000|2021-05-25 09:23:00|734778.2|733778.2|734877.7|733877.7|734877.7|733877.7|734770.8|733770.8|31
1621934590000|2021-05-25 09:23:10|734877.9|733877.9|734893.3|733893.3|734902.7|733902.7|734871.7|733871.7|31
1621934600000|2021-05-25 09:23:20|734900.2|733900.2|734982.9|733982.9|734993.3|733993.3|734889.9|733889.9|31
1621934610000|2021-05-25 09:23:30|734985.1|733985.1|734992.2|733992.2|734992.2|733992.2|734954.3|733954.3|32
1621934620000|2021-05-25 09:23:40|734994.6|733994.6|734960.7|733960.7|735020.8|734020.8|734940.7|733940.7|38
1621934630000|2021-05-25 09:23:50|734962|733962|734957|733957|734964|733964|734926.1|733926.1|28
1621934640000|2021-05-25 09:24:00|734942.6|733942.6|734906.5|733906.5|734947.9|733947.9|734879.4|733879.4|33
1621934650000|2021-05-25 09:24:10|734904.4|733904.4|734945.5|733945.5|734948|733948|734900.7|733900.7|30
1621934660000|2021-05-25 09:24:20|734952|733952|734956.3|733956.3|734956.3|733956.3|734936.9|733936.9|28
1621934670000|2021-05-25 09:24:30|734949.4|733949.4|734946.8|733946.8|734952.6|733952.6|734941.7|733941.7|20
1621934680000|2021-05-25 09:24:40|734945.8|733945.8|734923.5|733923.5|734945.8|733945.8|734913|733913|37
1621934690000|2021-05-25 09:24:50|734924.7|733924.7|734979.6|733979.6|734981|733981|734912.9|733912.9|31
1621934700000|2021-05-25 09:25:00|734977.9|733977.9|734950.5|733950.5|735005.9|734005.9|734946.7|733946.7|32
1621934710000|2021-05-25 09:25:10|734950.9|733950.9|734834.8|733834.8|734973.6|733973.6|734817.3|733817.3|35
1621934720000|2021-05-25 09:25:20|734845.7|733845.7|734831.1|733831.1|734888.5|733888.5|734827.5|733827.5|25
1621934730000|2021-05-25 09:25:30|734828.3|733828.3|734748.3|733748.3|734840.4|733840.4|734742|733742|31
1621934740000|2021-05-25 09:25:40|734744.2|733744.2|734740.6|733740.6|734744.2|733744.2|734698.4|733698.4|31
1621934750000|2021-05-25 09:25:50|734741.9|733741.9|734668.8|733668.8|734741.9|733741.9|734661.6|733661.6|34
1621934760000|2021-05-25 09:26:00|734684.7|733684.7|734670.1|733670.1|734701.9|733701.9|734667|733667|28
1621934770000|2021-05-25 09:26:10|734669.3|733669.3|734679.7|733679.7|734687.1|733687.1|734615.3|733615.3|32
1621934780000|2021-05-25 09:26:20|734692|733692|734715.4|733715.4|734746.5|733746.5|734631.3|733631.3|30
1621934790000|2021-05-25 09:26:30|734696.8|733696.8|734696.7|733696.7|734722.5|733722.5|734687.9|733687.9|27
1621934800000|2021-05-25 09:26:40|734696.4|733696.4|734640.1|733640.1|734698|733698|734640.1|733640.1|26
1621934810000|2021-05-25 09:26:50|734632.5|733632.5|734636.5|733636.5|734646.9|733646.9|734620.7|733620.7|33
1621934820000|2021-05-25 09:27:00|734633|733633|734632.1|733632.1|734671.9|733671.9|734623.5|733623.5|32
1621934830000|2021-05-25 09:27:10|734634.3|733634.3|734638.9|733638.9|734649.8|733649.8|734614.9|733614.9|29
1621934840000|2021-05-25 09:27:20|734641.2|733641.2|734626.7|733626.7|734663|733663|734603.7|733603.7|35
1621934850000|2021-05-25 09:27:30|734604.8|733604.8|734577.7|733577.7|734632.3|733632.3|734571.4|733571.4|34
1621934860000|2021-05-25 09:27:40|734585.2|733585.2|734619|733619|734626.9|733626.9|734537.8|733537.8|39
1621934870000|2021-05-25 09:27:50|734622.6|733622.6|734570.6|733570.6|734622.7|733622.7|734570.6|733570.6|30
1621934880000|2021-05-25 09:28:00|734573|733573|734562.8|733562.8|734573|733573|734559|733559|35
1621934890000|2021-05-25 09:28:10|734560.5|733560.5|734590.2|733590.2|734592.3|733592.3|734560.5|733560.5|27
1621934900000|2021-05-25 09:28:20|734591.4|733591.4|734592.9|733592.9|734592.9|733592.9|734551|733551|27
1621934910000|2021-05-25 09:28:30|734592.2|733592.2|734593.1|733593.1|734595.8|733595.8|734586.4|733586.4|23
1621934920000|2021-05-25 09:28:40|734592.3|733592.3|734624.2|733624.2|734635.9|733635.9|734592.3|733592.3|30
1621934930000|2021-05-25 09:28:50|734624.7|733624.7|734622.7|733622.7|734644.4|733644.4|734609.2|733609.2|23
1621934940000|2021-05-25 09:29:00|734625|733625|734536.4|733536.4|734629.4|733629.4|734536.4|733536.4|32
1621934950000|2021-05-25 09:29:10|734525.7|733525.7|734481.3|733481.3|734529.8|733529.8|734478.9|733478.9|35
1621934960000|2021-05-25 09:29:20|734481.7|733481.7|734521.2|733521.2|734540.5|733540.5|734481.7|733481.7|24
1621934970000|2021-05-25 09:29:30|734522.7|733522.7|734527.5|733527.5|734531.6|733531.6|734522.4|733522.4|25
1621934980000|2021-05-25 09:29:40|734529.3|733529.3|734573.9|733573.9|734581|733581|734528.3|733528.3|26
1621934990000|2021-05-25 09:29:50|734575.7|733575.7|734612.7|733612.7|734622.1|733622.1|734575.7|733575.7|25
1621935000000|2021-05-25 09:30:00|734614.6|733614.6|734667.2|733667.2|734684.8|733684.8|734608.3|733608.3|36
1621935010000|2021-05-25 09:30:10|734664.5|733664.5|734647.2|733647.2|734675.3|733675.3|734632.2|733632.2|32
1621935020000|2021-05-25 09:30:20|734647.6|733647.6|734643.8|733643.8|734648|733648|734641.2|733641.2|21
1621935030000|2021-05-25 09:30:30|734640.6|733640.6|734687.9|733687.9|734696.8|733696.8|734640.6|733640.6|25
1621935040000|2021-05-25 09:30:40|734686.4|733686.4|734689.3|733689.3|734689.4|733689.4|734682.1|733682.1|21
1621935050000|2021-05-25 09:30:50|734692.2|733692.2|734737.7|733737.7|734751|733751|734692.2|733692.2|30
1621935060000|2021-05-25 09:31:00|734734.6|733734.6|734836.7|733836.7|734837.5|733837.5|734730.9|733730.9|21
1621935070000|2021-05-25 09:31:10|734843|733843|734772.3|733772.3|735287.5|733845.5|734772.3|733276.7|36
1621935080000|2021-05-25 09:31:20|734773.2|733773.2|734724.4|733724.4|734783|733783|734723.5|733723.5|29
1621935090000|2021-05-25 09:31:30|734716.2|733716.2|734678.4|733678.4|734745.4|733745.4|734675.7|733675.7|37
1621935100000|2021-05-25 09:31:40|734681.9|733681.9|734706.9|733706.9|734707.2|733707.2|734680.9|733680.9|36
1621935110000|2021-05-25 09:31:50|734705.6|733705.6|734678.6|733678.6|734707.1|733707.1|734670.7|733670.7|27
1621935120000|2021-05-25 09:32:00|734681.9|733681.9|734646.3|733646.3|734681.9|733681.9|734645.1|733645.1|26
1621935130000|2021-05-25 09:32:10|734648.4|733648.4|734646.7|733646.7|734658.7|733658.7|734635.7|733635.7|29
1621935140000|2021-05-25 09:32:20|734643.7|733643.7|734642.3|733642.3|734649.6|733649.6|734639.6|733639.6|23
1621935150000|2021-05-25 09:32:30|734649.5|733649.5|734704.5|733704.5|734713.6|733713.6|734645.2|733645.2|34
1621935160000|2021-05-25 09:32:40|734716.2|733716.2|734708.2|733708.2|734719.8|733719.8|734703.3|733703.3|25
1621935170000|2021-05-25 09:32:50|734709.8|733709.8|734722.1|733722.1|734740.2|733740.2|734706.1|733706.1|34
1621935180000|2021-05-25 09:33:00|734724.6|733724.6|734787.4|733787.4|735202.6|733803.5|734694|733195.7|40
1621935190000|2021-05-25 09:33:10|734793.5|733793.5|734738.2|733738.2|734793.9|733793.9|734738.2|733738.2|37
1621935200000|2021-05-25 09:33:20|734736.9|733736.9|734775.8|733775.8|734780.8|733780.8|734736.9|733736.9|30
1621935210000|2021-05-25 09:33:30|734762.8|733762.8|734768.5|733768.5|734777.3|733777.3|734762.8|733762.8|21
1621935220000|2021-05-25 09:33:40|734774.1|733774.1|734795.2|733795.2|734811|733811|734773.7|733773.7|32
1621935230000|2021-05-25 09:33:50|734798.4|733798.4|734775.5|733775.5|734802.5|733802.5|734770.2|733770.2|35
1621935240000|2021-05-25 09:34:00|734770.7|733770.7|734807.5|733807.5|735305.4|733810.7|734770.3|733299.4|33
1621935250000|2021-05-25 09:34:10|734813.7|733813.7|734789.5|733789.5|734861.2|733861.2|734789.5|733789.5|34
1621935260000|2021-05-25 09:34:20|734803.4|733803.4|734790.6|733790.6|734803.4|733803.4|734765.4|733765.4|34
1621935270000|2021-05-25 09:34:30|734788.1|733788.1|734749.8|733749.8|735266|733788.1|734726.5|733266|34
1621935280000|2021-05-25 09:34:40|734750.1|733750.1|734700.6|733700.6|734763.4|733763.4|734693.4|733693.4|31
1621935290000|2021-05-25 09:34:50|734705|733705|734711.2|733711.2|734723.8|733723.8|734697.4|733697.4|27
1621935300000|2021-05-25 09:35:00|734709.6|733709.6|734680.2|733680.2|735170.4|733709.6|734621.7|733170.4|34
1621935310000|2021-05-25 09:35:10|734682|733682|734660.7|733660.7|735177|733705.1|734622.5|733177|33
1621935320000|2021-05-25 09:35:20|734654.8|733654.8|734621.1|733621.1|734654.8|733654.8|734614.4|733614.4|39
1621935330000|2021-05-25 09:35:30|734621.8|733621.8|734656.7|733656.7|735166.5|733661|734619.5|733147.1|34
1621935340000|2021-05-25 09:35:40|734651|733651|734678.9|733678.9|734694.4|733694.4|734634.9|733634.9|38
1621935350000|2021-05-25 09:35:50|734679|733679|734623.1|733623.1|734680.8|733680.8|734622.4|733622.4|33
1621935360000|2021-05-25 09:36:00|734610.9|733610.9|734658.6|733658.6|734659.3|733659.3|734572.4|733572.4|32
1621935370000|2021-05-25 09:36:10|734654.1|733654.1|734644.2|733644.2|734654.2|733654.2|734641.1|733641.1|25
1621935380000|2021-05-25 09:36:20|734644.4|733644.4|734649.5|733649.5|734656.7|733656.7|734642.2|733642.2|25
1621935390000|2021-05-25 09:36:30|734647.7|733647.7|734648.6|733648.6|734663.5|733663.5|734641|733641|26
1621935400000|2021-05-25 09:36:40|734648.4|733648.4|734667.4|733667.4|734687.5|733687.5|734646.7|733646.7|36
1621935410000|2021-05-25 09:36:50|734666.1|733666.1|734588.9|733588.9|734666.1|733666.1|734579.4|733579.4|36
1621935420000|2021-05-25 09:37:00|734589.2|733589.2|734594|733594|734601.6|733601.6|734579.3|733579.3|29
1621935430000|2021-05-25 09:37:10|734594.1|733594.1|734640.8|733640.8|734662.7|733662.7|734589.6|733589.6|33
1621935440000|2021-05-25 09:37:20|734659|733659|734653.2|733653.2|734662.6|733662.6|734635.3|733635.3|34
1621935450000|2021-05-25 09:37:30|734641.5|733641.5|734643.8|733643.8|734670.5|733670.5|734640.1|733640.1|32
1621935460000|2021-05-25 09:37:40|734642.8|733642.8|734664.3|733664.3|734665.2|733665.2|734639.5|733639.5|30
1621935470000|2021-05-25 09:37:50|734664.7|733664.7|734659.7|733659.7|734671.5|733671.5|734654.1|733654.1|31
1621935480000|2021-05-25 09:38:00|734655.9|733655.9|734638.2|733638.2|734655.9|733655.9|734629.9|733629.9|26
1621935490000|2021-05-25 09:38:10|734637.7|733637.7|734603|733603|734655.2|733655.2|734598.4|733598.4|32
1621935500000|2021-05-25 09:38:20|734583.2|733583.2|734590.5|733590.5|735101.5|733614.9|734578.5|733088.5|33
1621935510000|2021-05-25 09:38:30|734581.2|733581.2|734599.6|733599.6|734612.5|733612.5|734581.2|733581.2|27
1621935520000|2021-05-25 09:38:40|734592.8|733592.8|734593.7|733593.7|734603.5|733603.5|734580.5|733580.5|33
1621935530000|2021-05-25 09:38:50|734596.2|733596.2|734526.6|733526.6|734596.2|733596.2|734518|733518|24
1621935540000|2021-05-25 09:39:00|734525.9|733525.9|734500.6|733500.6|734531.9|733531.9|734492.4|733492.4|25
1621935550000|2021-05-25 09:39:10|734501.5|733501.5|734508.8|733508.8|734508.8|733508.8|734497.9|733497.9|20
1621935560000|2021-05-25 09:39:20|734511.5|733511.5|734499.8|733499.8|734511.5|733511.5|734495.6|733495.6|23
1621935570000|2021-05-25 09:39:30|734495|733495|734501.2|733501.2|734518.7|733518.7|734495|733495|28
1621935580000|2021-05-25 09:39:40|734502.3|733502.3|734500.1|733500.1|734505|733505|734489.6|733489.6|25
1621935590000|2021-05-25 09:39:50|734509.6|733509.6|734518.6|733518.6|734527.2|733527.2|734497.1|733497.1|26
1621935600000|2021-05-25 09:40:00|734531|733531|734583.1|733583.1|734583.1|733583.1|734516.7|733516.7|29
1621935610000|2021-05-25 09:40:10|734583.7|733583.7|734577|733577|734584.5|733584.5|734573.4|733573.4|26
1621935620000|2021-05-25 09:40:20|734576.8|733576.8|734590.3|733590.3|734590.5|733590.5|734576.8|733576.8|16
1621935630000|2021-05-25 09:40:30|734593.7|733593.7|734621.1|733621.1|734638.7|733638.7|734593.7|733593.7|16
1621935640000|2021-05-25 09:40:40|734628.1|733628.1|734664.3|733664.3|734664.3|733664.3|734618.6|733618.6|23
1621935650000|2021-05-25 09:40:50|734642.2|733642.2|734650.4|733650.4|734657.3|733657.3|734640.8|733640.8|24
1621935660000|2021-05-25 09:41:00|734651|733651|734638.7|733638.7|734653.3|733653.3|734638.2|733638.2|23
1621935670000|2021-05-25 09:41:10|734640.1|733640.1|734637.6|733637.6|734652.1|733652.1|734629.5|733629.5|26
1621935680000|2021-05-25 09:41:20|734637.4|733637.4|734640|733640|734652.6|733652.6|734635.2|733635.2|19
1621935690000|2021-05-25 09:41:30|734637|733637|734647.4|733647.4|734658|733658|734637|733637|22
1621935700000|2021-05-25 09:41:40|734652|733652|734648.6|733648.6|734657.8|733657.8|734647|733647|18
1621935710000|2021-05-25 09:41:50|734661.3|733661.3|734660|733660|734661.3|733661.3|734648.3|733648.3|14
1621935720000|2021-05-25 09:42:00|734659.8|733659.8|734660.2|733660.2|734661.8|733661.8|734657|733657|17
1621935730000|2021-05-25 09:42:10|734660.5|733660.5|734655.5|733655.5|734672.9|733672.9|734653.7|733653.7|17
1621935740000|2021-05-25 09:42:20|734654.8|733654.8|734594.4|733594.4|734658.8|733658.8|734594.4|733594.4|20
1621935750000|2021-05-25 09:42:30|734595.4|733595.4|734580|733580|734613.4|733613.4|734576.3|733576.3|24
1621935760000|2021-05-25 09:42:40|734582|733582|734594.9|733594.9|734607.1|733607.1|734571.9|733571.9|24
1621935770000|2021-05-25 09:42:50|734599.6|733599.6|734564|733564|734613.7|733613.7|734562.1|733562.1|33
1621935780000|2021-05-25 09:43:00|734561.5|733561.5|734562.8|733562.8|734562.8|733562.8|734543.6|733543.6|33
1621935790000|2021-05-25 09:43:10|734562.2|733562.2|734579.5|733579.5|734579.5|733579.5|734561.4|733561.4|20
1621935800000|2021-05-25 09:43:20|734578|733578|734576|733576|734578.5|733578.5|734572.2|733572.2|20
1621935810000|2021-05-25 09:43:30|734574.2|733574.2|734498.2|733498.2|734574.4|733574.4|734484.2|733484.2|31
1621935820000|2021-05-25 09:43:40|734494.6|733494.6|734502.6|733502.6|734502.6|733502.6|734491.1|733491.1|29
1621935830000|2021-05-25 09:43:50|734502.8|733502.8|734511.4|733511.4|734521|733521|734497.3|733497.3|28
1621935840000|2021-05-25 09:44:00|734517.9|733517.9|734576.1|733576.1|734576.1|733576.1|734497|733497|31
1621935850000|2021-05-25 09:44:10|734585.4|733585.4|734568.6|733568.6|734594|733594|734568.6|733568.6|27
1621935860000|2021-05-25 09:44:20|734570.3|733570.3|734512.4|733512.4|734576.2|733576.2|734490.5|733490.5|33
1621935870000|2021-05-25 09:44:30|734512.7|733512.7|734509.9|733509.9|734518.7|733518.7|734502.8|733502.8|29
1621935880000|2021-05-25 09:44:40|734510.2|733510.2|734491.8|733491.8|734513.1|733513.1|734491.8|733491.8|26
1621935890000|2021-05-25 09:44:50|734493.9|733493.9|734466.4|733466.4|734501.3|733501.3|734455.9|733455.9|23
1621935900000|2021-05-25 09:45:00|734457.8|733457.8|734342.3|733342.3|734460|733460|734336.2|733336.2|34
1621935910000|2021-05-25 09:45:10|734340.1|733340.1|734358.3|733358.3|734358.3|733358.3|734322.8|733322.8|25
1621935920000|2021-05-25 09:45:20|734375.6|733375.6|734285.4|733285.4|734375.6|733375.6|734266.9|733266.9|35
1621935930000|2021-05-25 09:45:30|734285|733285|734341.5|733341.5|734351.4|733351.4|734279.6|733279.6|34
1621935940000|2021-05-25 09:45:40|734343.9|733343.9|734396.8|733396.8|734401.9|733401.9|734343.9|733343.9|36
1621935950000|2021-05-25 09:45:50|734395.7|733395.7|734335.6|733335.6|734397.3|733397.3|734319.9|733319.9|32
1621935960000|2021-05-25 09:46:00|734335|733335|734323|733323|734335|733335|734312.4|733312.4|34
1621935970000|2021-05-25 09:46:10|734319|733319|734319.9|733319.9|734331.4|733331.4|734296.3|733296.3|32
1621935980000|2021-05-25 09:46:20|734319.8|733319.8|734325.5|733325.5|734332.8|733332.8|734306.9|733306.9|21
1621935990000|2021-05-25 09:46:30|734326|733326|734264.4|733264.4|734342.9|733342.9|734262.8|733262.8|34
1621936000000|2021-05-25 09:46:40|734266.4|733266.4|734262.3|733262.3|734271.9|733271.9|734257.9|733257.9|25
1621936010000|2021-05-25 09:46:50|734261.6|733261.6|734292.4|733292.4|734292.4|733292.4|734261.6|733261.6|21
1621936020000|2021-05-25 09:47:00|734294|733294|734295.8|733295.8|734299.2|733299.2|734225.6|733225.6|32
1621936030000|2021-05-25 09:47:10|734292.2|733292.2|734297.4|733297.4|734299.7|733299.7|734290.1|733290.1|13
1621936040000|2021-05-25 09:47:20|734296.5|733296.5|734316.8|733316.8|734331.1|733331.1|734296.5|733296.5|16
1621936050000|2021-05-25 09:47:30|734314.8|733314.8|734348.5|733348.5|734363.1|733363.1|734314.8|733314.8|26
1621936060000|2021-05-25 09:47:40|734346.7|733346.7|734315.8|733315.8|734346.7|733346.7|734310.5|733310.5|18
1621936070000|2021-05-25 09:47:50|734314.1|733314.1|734306.3|733306.3|734320.8|733320.8|734306.3|733306.3|17
1621936080000|2021-05-25 09:48:00|734306.1|733306.1|734312.7|733312.7|734314.7|733314.7|734300|733300|25
1621936090000|2021-05-25 09:48:10|734312.6|733312.6|734303.1|733303.1|734314.3|733314.3|734298.1|733298.1|21
1621936100000|2021-05-25 09:48:20|734303.4|733303.4|734332.3|733332.3|734337.7|733337.7|734297.1|733297.1|26
1621936110000|2021-05-25 09:48:30|734330.9|733330.9|734330.3|733330.3|734334.3|733334.3|734326.2|733326.2|24
1621936120000|2021-05-25 09:48:40|734331|733331|734322.3|733322.3|734364.5|733364.5|734293.8|733293.8|31
1621936130000|2021-05-25 09:48:50|734320.2|733320.2|734314.2|733314.2|734323.4|733323.4|734305.1|733305.1|23
1621936140000|2021-05-25 09:49:00|734312.7|733312.7|734330.1|733330.1|734330.1|733330.1|734291.4|733291.4|29
1621936150000|2021-05-25 09:49:10|734330.5|733330.5|734352.7|733352.7|734352.7|733352.7|734328.1|733328.1|20
1621936160000|2021-05-25 09:49:20|734346.8|733346.8|734349.8|733349.8|734355|733355|734341.2|733341.2|14
1621936170000|2021-05-25 09:49:30|734347.4|733347.4|734342.1|733342.1|734355.1|733355.1|734330.1|733330.1|23
1621936180000|2021-05-25 09:49:40|734343.3|733343.3|734342.9|733342.9|734346|733346|734332.5|733332.5|19
1621936190000|2021-05-25 09:49:50|734335.4|733335.4|734319.2|733319.2|734340.8|733340.8|734313.4|733313.4|25
1621936200000|2021-05-25 09:50:00|734304.9|733304.9|734295.7|733295.7|734313.1|733313.1|734295.3|733295.3|29
1621936210000|2021-05-25 09:50:10|734299.2|733299.2|734268.1|733268.1|734301.8|733301.8|734266.1|733266.1|33
1621936220000|2021-05-25 09:50:20|734271.8|733271.8|734182.5|733182.5|734271.8|733271.8|734180.1|733180.1|27
1621936230000|2021-05-25 09:50:30|734180.5|733180.5|734164.8|733164.8|734180.5|733180.5|734157|733157|30
1621936240000|2021-05-25 09:50:40|734165.4|733165.4|734158.7|733158.7|734187|733187|734142.3|733142.3|35
1621936250000|2021-05-25 09:50:50|734162.5|733162.5|734154.3|733154.3|734163.2|733163.2|734148.6|733148.6|20
1621936260000|2021-05-25 09:51:00|734154.7|733154.7|734201.3|733201.3|734214.1|733214.1|734149.9|733149.9|25
1621936270000|2021-05-25 09:51:10|734199.7|733199.7|734005.1|733005.1|734595.9|733208.6|733951.2|732595.9|33
1621936280000|2021-05-25 09:51:20|734023.3|733023.3|734025.8|733025.8|734040.1|733040.1|734006.5|733006.5|30
1621936290000|2021-05-25 09:51:30|734024.3|733024.3|734032.4|733032.4|734033.9|733033.9|734012.8|733012.8|22
1621936300000|2021-05-25 09:51:40|734023.4|733023.4|734013.8|733013.8|734030.4|733030.4|734000.1|733000.1|31
1621936310000|2021-05-25 09:51:50|734013.1|733013.1|734017.8|733017.8|734029.3|733029.3|734003.1|733003.1|29
1621936320000|2021-05-25 09:52:00|734014.3|733014.3|733976.4|732976.4|734014.9|733014.9|733970.9|732970.9|33
1621936330000|2021-05-25 09:52:10|733977|732977|733941.7|732941.7|733977|732977|733926.7|732926.7|24
1621936340000|2021-05-25 09:52:20|733942.4|732942.4|733951.2|732951.2|733964.9|732964.9|733939.8|732939.8|33
1621936350000|2021-05-25 09:52:30|733942.2|732942.2|733939.3|732939.3|733970.7|732970.7|733923.3|732923.3|29
1621936360000|2021-05-25 09:52:40|733939.6|732939.6|733929.4|732929.4|733947.7|732947.7|733910.3|732910.3|34
1621936370000|2021-05-25 09:52:50|733916.3|732916.3|733968.6|732968.6|733984.6|732984.6|733916.3|732916.3|33
1621936380000|2021-05-25 09:53:00|733968.5|732968.5|733972.9|732972.9|733972.9|732972.9|733966.9|732966.9|19
1621936390000|2021-05-25 09:53:10|733974.3|732974.3|733997.9|732997.9|733999.2|732999.2|733974|732974|36
1621936400000|2021-05-25 09:53:20|733998.6|732998.6|733997.7|732997.7|734003.2|733003.2|733995.7|732995.7|28
1621936410000|2021-05-25 09:53:30|733992.5|732992.5|733999.7|732999.7|734000.2|733000.2|733992.1|732992.1|21
1621936420000|2021-05-25 09:53:40|733997.7|732997.7|734001.8|733001.8|734001.8|733001.8|733992.6|732992.6|18
1621936430000|2021-05-25 09:53:50|733999.3|732999.3|734058.9|733058.9|734065.3|733065.3|733994.9|732994.9|30
1621936440000|2021-05-25 09:54:00|734057.3|733057.3|734037.1|733037.1|734069.9|733069.9|734037.1|733037.1|35
1621936450000|2021-05-25 09:54:10|734051.1|733051.1|733977.5|732977.5|734051.1|733051.1|733965.5|732965.5|36
1621936460000|2021-05-25 09:54:20|733976|732976|733990.9|732990.9|733997.8|732997.8|733965.9|732965.9|28
1621936470000|2021-05-25 09:54:30|733988.6|732988.6|734027.4|733027.4|734035.5|733035.5|733977.6|732977.6|27
1621936480000|2021-05-25 09:54:40|734032.7|733032.7|734029.9|733029.9|734543.5|733042.2|734029.7|732543.5|25
1621936490000|2021-05-25 09:54:50|734028.8|733028.8|734035.9|733035.9|734048.9|733048.9|734027.8|733027.8|20
1621936500000|2021-05-25 09:55:00|734035.3|733035.3|734069.9|733069.9|734078.7|733078.7|734034.7|733034.7|27
1621936510000|2021-05-25 09:55:10|734057.4|733057.4|733991.1|732991.1|734074.9|733074.9|733991.1|732991.1|31
1621936520000|2021-05-25 09:55:20|733973.8|732973.8|733987.9|732987.9|734014.1|733014.1|733952|732952|34
1621936530000|2021-05-25 09:55:30|733971.3|732971.3|734022|733022|734022.9|733022.9|733963.5|732963.5|18
1621936540000|2021-05-25 09:55:40|734024.9|733024.9|734100.4|733100.4|734126.1|733126.1|734022.5|733022.5|23
1621936550000|2021-05-25 09:55:50|734104.2|733104.2|734076.9|733076.9|734111.3|733111.3|734076.9|733076.9|21
1621936560000|2021-05-25 09:56:00|734077|733077|734091.1|733091.1|734104.1|733104.1|734048.9|733048.9|31
1621936570000|2021-05-25 09:56:10|734088.7|733088.7|734036.6|733036.6|734600.2|733096.7|734034.2|732591.6|28
1621936580000|2021-05-25 09:56:20|734039.8|733039.8|734050.1|733050.1|734057.6|733057.6|734038|733038|29
1621936590000|2021-05-25 09:56:30|734029.8|733029.8|733923.9|732923.9|734042.5|733042.5|733923.9|732923.9|36
1621936600000|2021-05-25 09:56:40|733922|732922|733937.1|732937.1|733944.5|732944.5|733908.3|732908.3|37
1621936610000|2021-05-25 09:56:50|733937.9|732937.9|733918.8|732918.8|733938.4|732938.4|733917.9|732917.9|31
1621936620000|2021-05-25 09:57:00|733910.8|732910.8|733907.1|732907.1|733927.7|732927.7|733902.8|732902.8|30
1621936630000|2021-05-25 09:57:10|733906.4|732906.4|733951.8|732951.8|733955.1|732955.1|733906.1|732906.1|28
1621936640000|2021-05-25 09:57:20|733950.2|732950.2|733943.4|732943.4|733964|732964|733943.4|732943.4|29
1621936650000|2021-05-25 09:57:30|733944.9|732944.9|733932.4|732932.4|733944.9|732944.9|733926.7|732926.7|26
1621936660000|2021-05-25 09:57:40|733932.5|732932.5|733956.5|732956.5|733966.6|732966.6|733932|732932|23
1621936670000|2021-05-25 09:57:50|733956.7|732956.7|734011.3|733011.3|734022.1|733022.1|733946.7|732946.7|19
1621936680000|2021-05-25 09:58:00|734004.7|733004.7|734077.8|733077.8|734091.1|733091.1|734004.7|733004.7|25
1621936690000|2021-05-25 09:58:10|734078.4|733078.4|734067.3|733067.3|734078.4|733078.4|734064.5|733064.5|26
1621936700000|2021-05-25 09:58:20|734066.4|733066.4|734084.8|733084.8|734103.9|733103.9|734064.5|733064.5|26
1621936710000|2021-05-25 09:58:30|734086.1|733086.1|734162|733162|734163.9|733163.9|734079.9|733079.9|27
1621936720000|2021-05-25 09:58:40|734161|733161|734156.5|733156.5|734166.5|733166.5|734153.5|733153.5|17
1621936730000|2021-05-25 09:58:50|734158|733158|734161.5|733161.5|734164.3|733164.3|734158|733158|17
1621936740000|2021-05-25 09:59:00|734162.4|733162.4|734160.8|733160.8|734163.1|733163.1|734160.6|733160.6|11
1621936750000|2021-05-25 09:59:10|734162.9|733162.9|734162.4|733162.4|734163.5|733163.5|734160.7|733160.7|12
1621936760000|2021-05-25 09:59:20|734161.3|733161.3|734163.6|733163.6|734170.4|733170.4|734160.7|733160.7|12
1621936770000|2021-05-25 09:59:30|734159.5|733159.5|734155.4|733155.4|734159.5|733159.5|734149.8|733149.8|15
1621936780000|2021-05-25 09:59:40|734155.8|733155.8|734163.7|733163.7|734163.7|733163.7|734152.9|733152.9|9
1621936790000|2021-05-25 09:59:50|734156.8|733156.8|734159.5|733159.5|734159.9|733159.9|734152.5|733152.5|11
1621936800000|2021-05-25 10:00:00|734159|733159|734161.6|733161.6|734229.3|733229.3|734155.7|733155.7|24
1621936810000|2021-05-25 10:00:10|734161.8|733161.8|734172.9|733172.9|734193.2|733193.2|734161.8|733161.8|19
1621936820000|2021-05-25 10:00:20|734171.8|733171.8|734179.6|733179.6|734187.8|733187.8|734168|733168|14
1621936830000|2021-05-25 10:00:30|734173.6|733173.6|734169.2|733169.2|734175.7|733175.7|734167.5|733167.5|22
1621936840000|2021-05-25 10:00:40|734170.1|733170.1|734163.6|733163.6|734171.1|733171.1|734163.6|733163.6|21
1621936850000|2021-05-25 10:00:50|734166.5|733166.5|734185.3|733185.3|734186.1|733186.1|734164.3|733164.3|19
1621936860000|2021-05-25 10:01:00|734171.7|733171.7|734211.9|733211.9|734223.1|733223.1|734171.7|733171.7|24
1621936870000|2021-05-25 10:01:10|734206.7|733206.7|734237.2|733237.2|734249.5|733249.5|734206.7|733206.7|28
1621936880000|2021-05-25 10:01:20|734232.9|733232.9|734288|733288|734290.5|733290.5|734232.9|733232.9|27
1621936890000|2021-05-25 10:01:30|734288.1|733288.1|734292.6|733292.6|734311|733311|734260.8|733260.8|30
1621936900000|2021-05-25 10:01:40|734291|733291|734338.8|733338.8|734347|733347|734284.2|733284.2|32
1621936910000|2021-05-25 10:01:50|734337|733337|734301.3|733301.3|734347|733347|734293.7|733293.7|27
1621936920000|2021-05-25 10:02:00|734365.4|733365.4|734358.3|733358.3|734381.6|733381.6|734306.7|733306.7|34
1621936930000|2021-05-25 10:02:10|734358.9|733358.9|734323.7|733323.7|734359.1|733359.1|734323.7|733323.7|18
1621936940000|2021-05-25 10:02:20|734331.1|733331.1|734342.4|733342.4|734345.3|733345.3|734321.8|733321.8|22
1621936950000|2021-05-25 10:02:30|734343.7|733343.7|734375.7|733375.7|734377.3|733377.3|734322.6|733322.6|29
1621936960000|2021-05-25 10:02:40|734379.4|733379.4|734403.4|733403.4|734407.4|733407.4|734370|733370|24
1621936970000|2021-05-25 10:02:50|734402|733402|734451.6|733451.6|734451.6|733451.6|734402|733402|21
1621936980000|2021-05-25 10:03:00|734445.9|733445.9|734432.9|733432.9|734451.1|733451.1|734430.6|733430.6|29
1621936990000|2021-05-25 10:03:10|734421.8|733421.8|734426.3|733426.3|734447.3|733447.3|734416.8|733416.8|23
1621937000000|2021-05-25 10:03:20|734422.6|733422.6|734419.6|733419.6|734428.9|733428.9|734413.4|733413.4|21
1621937010000|2021-05-25 10:03:30|734424.2|733424.2|734447.3|733447.3|734447.3|733447.3|734413.7|733413.7|23
1621937020000|2021-05-25 10:03:40|734457.7|733457.7|734547|733547|734558.4|733558.4|734451.4|733451.4|33
1621937030000|2021-05-25 10:03:50|734565.5|733565.5|734588.9|733588.9|734599.1|733599.1|734531.1|733531.1|33
1621937040000|2021-05-25 10:04:00|734580.7|733580.7|734591.7|733591.7|734599.4|733599.4|734580.2|733580.2|26
1621937050000|2021-05-25 10:04:10|734587.1|733587.1|734724.1|733724.1|734732.2|733732.2|734533.3|733533.3|34
1621937060000|2021-05-25 10:04:20|734712.1|733712.1|734703.9|733703.9|734726.1|733726.1|734694.1|733694.1|32
1621937070000|2021-05-25 10:04:30|734695|733695|734692.5|733692.5|734698.6|733698.6|734675.6|733675.6|29
1621937080000|2021-05-25 10:04:40|734700.5|733700.5|734682.6|733682.6|734700.5|733700.5|734664.2|733664.2|27
1621937090000|2021-05-25 10:04:50|734689|733689|734707.2|733707.2|734724|733724|734682.8|733682.8|27
1621937100000|2021-05-25 10:05:00|734686.1|733686.1|734693.7|733693.7|734698|733698|734682.6|733682.6|26
1621937110000|2021-05-25 10:05:10|734692.3|733692.3|734682.5|733682.5|734693.1|733693.1|734682.5|733682.5|15
1621937120000|2021-05-25 10:05:20|734680.3|733680.3|734687.5|733687.5|734725.1|733725.1|734680.3|733680.3|23
1621937130000|2021-05-25 10:05:30|734671.3|733671.3|734679.8|733679.8|734691.9|733691.9|734669.7|733669.7|24
1621937140000|2021-05-25 10:05:40|734680.5|733680.5|734685.9|733685.9|734699.4|733699.4|734680.2|733680.2|20
1621937150000|2021-05-25 10:05:50|734685.7|733685.7|734673|733673|734686.2|733686.2|734669.5|733669.5|26
1621937160000|2021-05-25 10:06:00|734670.2|733670.2|734672.1|733672.1|734680.2|733680.2|734666.8|733666.8|28
1621937170000|2021-05-25 10:06:10|734673.8|733673.8|734687.4|733687.4|734704|733704|734673.8|733673.8|31
1621937180000|2021-05-25 10:06:20|734693.7|733693.7|734701.3|733701.3|734701.3|733701.3|734675.9|733675.9|29
1621937190000|2021-05-25 10:06:30|734682.7|733682.7|734689.4|733689.4|734706.6|733706.6|734669.8|733669.8|20
1621937200000|2021-05-25 10:06:40|734686.4|733686.4|734678.2|733678.2|734712.4|733712.4|734669.8|733669.8|27
1621937210000|2021-05-25 10:06:50|734688.1|733688.1|734704.1|733704.1|734704.1|733704.1|734664.6|733664.6|36
1621937220000|2021-05-25 10:07:00|734702.8|733702.8|734611.6|733611.6|734714.7|733714.7|734562.7|733562.7|34
1621937230000|2021-05-25 10:07:10|734613.5|733613.5|734586.1|733586.1|734641.4|733641.4|734566.5|733566.5|32
1621937240000|2021-05-25 10:07:20|734590.2|733590.2|734615.5|733615.5|734652.7|733652.7|734590.2|733590.2|35
1621937250000|2021-05-25 10:07:30|734640|733640|734605.1|733605.1|734658.7|733658.7|734597.6|733597.6|36
1621937260000|2021-05-25 10:07:40|734612.3|733612.3|734610.6|733610.6|734637.2|733637.2|734537.5|733537.5|36
1621937270000|2021-05-25 10:07:50|734590.8|733590.8|734593.4|733593.4|734601.2|733601.2|734559.4|733559.4|33
1621937280000|2021-05-25 10:08:00|734581.9|733581.9|734629.8|733629.8|734634|733634|734574.3|733574.3|35
1621937290000|2021-05-25 10:08:10|734633.3|733633.3|734644|733644|734653.4|733653.4|734619.7|733619.7|30
1621937300000|2021-05-25 10:08:20|734646.5|733646.5|734619.2|733619.2|734652.2|733652.2|734588.4|733588.4|31
1621937310000|2021-05-25 10:08:30|734628.8|733628.8|734508.3|733508.3|734638.4|733638.4|734508.3|733508.3|32
1621937320000|2021-05-25 10:08:40|734532.8|733532.8|734547|733547|734564.3|733564.3|734522|733522|35
1621937330000|2021-05-25 10:08:50|734549.4|733549.4|734530.8|733530.8|734552.2|733552.2|734524.8|733524.8|32
1621937340000|2021-05-25 10:09:00|734529.4|733529.4|734589.4|733589.4|734601.2|733601.2|734529.4|733529.4|29
1621937350000|2021-05-25 10:09:10|734578|733578|734633.1|733633.1|734640.1|733640.1|734554.5|733554.5|29
1621937360000|2021-05-25 10:09:20|734630.9|733630.9|734645.1|733645.1|734661.3|733661.3|734623.2|733623.2|27
1621937370000|2021-05-25 10:09:30|734648.3|733648.3|734604.6|733604.6|734648.3|733648.3|734600|733600|30
1621937380000|2021-05-25 10:09:40|734604.2|733604.2|734577.6|733577.6|734604.8|733604.8|734572.4|733572.4|18
1621937390000|2021-05-25 10:09:50|734577.1|733577.1|734598.9|733598.9|734662.9|733662.9|734567.2|733567.2|32
1621937400000|2021-05-25 10:10:00|734617.1|733617.1|734611.5|733611.5|734618.3|733618.3|734585.1|733585.1|29
1621937410000|2021-05-25 10:10:10|734611|733611|734613.4|733613.4|734621.1|733621.1|734603.2|733603.2|25
1621937420000|2021-05-25 10:10:20|734610.1|733610.1|734594.1|733594.1|734625.1|733625.1|734591.3|733591.3|22
1621937430000|2021-05-25 10:10:30|734595.2|733595.2|734626.1|733626.1|734641.7|733641.7|734580.3|733580.3|32
1621937440000|2021-05-25 10:10:40|734623.9|733623.9|734643.4|733643.4|734644|733644|734576.7|733576.7|32
1621937450000|2021-05-25 10:10:50|734649.3|733649.3|734627|733627|734649.3|733649.3|734616.7|733616.7|31
1621937460000|2021-05-25 10:11:00|734627.3|733627.3|734597.3|733597.3|734630.7|733630.7|734597.3|733597.3|25
1621937470000|2021-05-25 10:11:10|734602.2|733602.2|734614.4|733614.4|734640.5|733640.5|734602.2|733602.2|24
1621937480000|2021-05-25 10:11:20|734613.4|733613.4|734607.2|733607.2|734613.4|733613.4|734594.3|733594.3|15
1621937490000|2021-05-25 10:11:30|734609.9|733609.9|734637.1|733637.1|734672|733672|734590.3|733590.3|37
1621937500000|2021-05-25 10:11:40|734635.8|733635.8|734644.9|733644.9|734656.9|733656.9|734635.8|733635.8|27
1621937510000|2021-05-25 10:11:50|734643.6|733643.6|734656.4|733656.4|734674.2|733674.2|734642.1|733642.1|18
1621937520000|2021-05-25 10:12:00|734656.5|733656.5|734674.8|733674.8|734674.8|733674.8|734653|733653|21
1621937530000|2021-05-25 10:12:10|734673.5|733673.5|734670.7|733670.7|734684.6|733684.6|734668.8|733668.8|27
1621937540000|2021-05-25 10:12:20|734669.6|733669.6|734690.3|733690.3|734690.3|733690.3|734663.2|733663.2|29
1621937550000|2021-05-25 10:12:30|734669.4|733669.4|734651.8|733651.8|734670.6|733670.6|734623.6|733623.6|30
1621937560000|2021-05-25 10:12:40|734649.3|733649.3|734660.3|733660.3|734673.4|733673.4|734649.3|733649.3|24
1621937570000|2021-05-25 10:12:50|734659.9|733659.9|734669.1|733669.1|734673.5|733673.5|734659.8|733659.8|14
1621937580000|2021-05-25 10:13:00|734660.7|733660.7|734630.4|733630.4|734666.5|733666.5|734589.9|733589.9|28
1621937590000|2021-05-25 10:13:10|734631.1|733631.1|734629.3|733629.3|734658.4|733658.4|734626.9|733626.9|33
1621937600000|2021-05-25 10:13:20|734628.7|733628.7|734646.8|733646.8|734659.6|733659.6|734628.7|733628.7|31
1621937610000|2021-05-25 10:13:30|734646.9|733646.9|734631.4|733631.4|734655.9|733655.9|734603.3|733603.3|28
1621937620000|2021-05-25 10:13:40|734633|733633|734621.2|733621.2|734645.7|733645.7|734601.7|733601.7|30
1621937630000|2021-05-25 10:13:50|734620.3|733620.3|734635.7|733635.7|734639.2|733639.2|734604.6|733604.6|23
1621937640000|2021-05-25 10:14:00|734631|733631|734583.6|733583.6|734632.2|733632.2|734579.9|733579.9|30
1621937650000|2021-05-25 10:14:10|734590.5|733590.5|734583.7|733583.7|734596|733596|734575.9|733575.9|21
1621937660000|2021-05-25 10:14:20|734583.5|733583.5|734634.4|733634.4|734648.6|733648.6|734583.5|733583.5|30
1621937670000|2021-05-25 10:14:30|734621.4|733621.4|734634.6|733634.6|734635.4|733635.4|734613.6|733613.6|28
1621937680000|2021-05-25 10:14:40|734620.9|733620.9|734630.7|733630.7|734652.5|733652.5|734614.2|733614.2|30
1621937690000|2021-05-25 10:14:50|734629.8|733629.8|734620.7|733620.7|734639.3|733639.3|734612.8|733612.8|30
1621937700000|2021-05-25 10:15:00|734622.3|733622.3|734622|733622|734632.8|733632.8|734606.5|733606.5|32
1621937710000|2021-05-25 10:15:10|734626.8|733626.8|734654.8|733654.8|734656|733656|734626.8|733626.8|30
1621937720000|2021-05-25 10:15:20|734654.3|733654.3|734654.7|733654.7|734657|733657|734643.1|733643.1|30
1621937730000|2021-05-25 10:15:30|734654|733654|734696.8|733696.8|734711.4|733711.4|734644.4|733644.4|33
1621937740000|2021-05-25 10:15:40|734704.7|733704.7|734669|733669|734704.9|733704.9|734629.3|733629.3|31
1621937750000|2021-05-25 10:15:50|734678.4|733678.4|734668.5|733668.5|734686.3|733686.3|734662.8|733662.8|31
1621937760000|2021-05-25 10:16:00|734666.4|733666.4|734749.7|733749.7|734755|733755|734665.1|733665.1|32
1621937770000|2021-05-25 10:16:10|734746.7|733746.7|734758.4|733758.4|734770.3|733770.3|734736.9|733736.9|34
1621937780000|2021-05-25 10:16:20|734759.2|733759.2|734701.4|733701.4|734785.3|733785.3|734701.4|733701.4|36
1621937790000|2021-05-25 10:16:30|734706.2|733706.2|734706.7|733706.7|734717.5|733717.5|734696.9|733696.9|34
1621937800000|2021-05-25 10:16:40|734706.9|733706.9|734735.9|733735.9|734738.4|733738.4|734681.1|733681.1|29
1621937810000|2021-05-25 10:16:50|734729.3|733729.3|734727.1|733727.1|734738.8|733738.8|734691.4|733691.4|34
1621937820000|2021-05-25 10:17:00|734727.5|733727.5|734770.3|733770.3|734787.4|733787.4|734722.4|733722.4|36
1621937830000|2021-05-25 10:17:10|734763.1|733763.1|734777.5|733777.5|734788.5|733788.5|734763.1|733763.1|32
1621937840000|2021-05-25 10:17:20|734789.6|733789.6|734681.7|733681.7|734794.7|733794.7|734651.7|733651.7|38
1621937850000|2021-05-25 10:17:30|734674.5|733674.5|734583.9|733583.9|734676.1|733676.1|734583.9|733583.9|40
1621937860000|2021-05-25 10:17:40|734583.2|733583.2|734596.1|733596.1|734601.8|733601.8|734581.3|733581.3|31
1621937870000|2021-05-25 10:17:50|734600.2|733600.2|734562.9|733562.9|734600.2|733600.2|734562.9|733562.9|25
1621937880000|2021-05-25 10:18:00|734559.3|733559.3|734528.9|733528.9|734559.3|733559.3|734528.9|733528.9|29
1621937890000|2021-05-25 10:18:10|734544.5|733544.5|734545.9|733545.9|734547.4|733547.4|734537.8|733537.8|29
1621937900000|2021-05-25 10:18:20|734560.3|733560.3|734531.4|733531.4|734560.3|733560.3|734521.6|733521.6|31
1621937910000|2021-05-25 10:18:30|734534.4|733534.4|734551.8|733551.8|734568.9|733568.9|734528.9|733528.9|33
1621937920000|2021-05-25 10:18:40|734563.9|733563.9|734465.8|733465.8|734563.9|733563.9|734461.6|733461.6|27
1621937930000|2021-05-25 10:18:50|734466.5|733466.5|734448.2|733448.2|734466.5|733466.5|734421.5|733421.5|34
1621937940000|2021-05-25 10:19:00|734446|733446|734438.4|733438.4|734459.8|733459.8|734438.4|733438.4|32
1621937950000|2021-05-25 10:19:10|734440.2|733440.2|734439|733439|734452.5|733452.5|734433.9|733433.9|23
1621937960000|2021-05-25 10:19:20|734427.2|733427.2|734394.9|733394.9|734432.9|733432.9|734390.9|733390.9|36
1621937970000|2021-05-25 10:19:30|734387.2|733387.2|734413.4|733413.4|734914.5|733414.1|734387.2|732914.5|30
1621937980000|2021-05-25 10:19:40|734415.9|733415.9|734443|733443|734443|733443|734405.1|733405.1|35
1621937990000|2021-05-25 10:19:50|734438.5|733438.5|734443.9|733443.9|734475|733475|734435.7|733435.7|31
1621938000000|2021-05-25 10:20:00|734443.3|733443.3|734465.5|733465.5|734465.5|733465.5|734431.7|733431.7|22
1621938010000|2021-05-25 10:20:10|734460.8|733460.8|734429|733429|734472|733472|734429|733429|27
1621938020000|2021-05-25 10:20:20|734421.8|733421.8|734506.4|733506.4|734514|733514|734421.8|733421.8|34
1621938030000|2021-05-25 10:20:30|734497.8|733497.8|734553.3|733553.3|734637|733637|734497.8|733497.8|35
1621938040000|2021-05-25 10:20:40|734550.4|733550.4|734534.9|733534.9|734567.3|733567.3|734532.6|733532.6|28
1621938050000|2021-05-25 10:20:50|734532.9|733532.9|734540|733540|734548.4|733548.4|734492.5|733492.5|32
1621938060000|2021-05-25 10:21:00|734546.1|733546.1|734498.5|733498.5|734546.1|733546.1|734484.7|733484.7|33
1621938070000|2021-05-25 10:21:10|734497.8|733497.8|734488.9|733488.9|734515.9|733515.9|734454.7|733454.7|33
1621938080000|2021-05-25 10:21:20|734487.7|733487.7|734455.6|733455.6|734492|733492|734445.4|733445.4|32
1621938090000|2021-05-25 10:21:30|734455.4|733455.4|734499|733499|734500.6|733500.6|734454.3|733454.3|31
1621938100000|2021-05-25 10:21:40|734501.2|733501.2|734521.4|733521.4|734524.9|733524.9|734500.7|733500.7|20
1621938110000|2021-05-25 10:21:50|734523.8|733523.8|734528|733528|734529.5|733529.5|734514|733514|17
1621938120000|2021-05-25 10:22:00|734517.7|733517.7|734532.6|733532.6|734532.6|733532.6|734509.6|733509.6|28
1621938130000|2021-05-25 10:22:10|734531.2|733531.2|734464|733464|734541|733541|734459.4|733459.4|37
1621938140000|2021-05-25 10:22:20|734462.6|733462.6|734398.3|733398.3|734475.5|733475.5|734395.2|733395.2|35
1621938150000|2021-05-25 10:22:30|734372.4|733372.4|734395.8|733395.8|734395.8|733395.8|734372.4|733372.4|27
1621938160000|2021-05-25 10:22:40|734398.3|733398.3|734389.5|733389.5|734409.6|733409.6|734381.9|733381.9|31
1621938170000|2021-05-25 10:22:50|734391.3|733391.3|734401.5|733401.5|734412|733412|734391.3|733391.3|34
1621938180000|2021-05-25 10:23:00|734399.8|733399.8|734409.1|733409.1|734415.5|733415.5|734397.5|733397.5|27
1621938190000|2021-05-25 10:23:10|734407.7|733407.7|734430.7|733430.7|734458.3|733458.3|734407.7|733407.7|37
1621938200000|2021-05-25 10:23:20|734435|733435|734400.8|733400.8|734447|733447|734390.8|733390.8|30
1621938210000|2021-05-25 10:23:30|734401.3|733401.3|734388.2|733388.2|734401.6|733401.6|734385.7|733385.7|30
1621938220000|2021-05-25 10:23:40|734389.6|733389.6|734368.9|733368.9|734423.9|733423.9|734368.3|733368.3|32
1621938230000|2021-05-25 10:23:50|734376.4|733376.4|734395.3|733395.3|734399.6|733399.6|734369.3|733369.3|33
1621938240000|2021-05-25 10:24:00|734388.8|733388.8|734451.3|733451.3|734471.9|733471.9|734370.6|733370.6|35
1621938250000|2021-05-25 10:24:10|734456.3|733456.3|734408.7|733408.7|734472.4|733472.4|734401.7|733401.7|39
1621938260000|2021-05-25 10:24:20|734410.4|733410.4|734437.1|733437.1|734437.1|733437.1|734410.4|733410.4|27
1621938270000|2021-05-25 10:24:30|734429.9|733429.9|734427.5|733427.5|734437.7|733437.7|734409.3|733409.3|25
1621938280000|2021-05-25 10:24:40|734427.2|733427.2|734463.5|733463.5|734471.4|733471.4|734420.9|733420.9|26
1621938290000|2021-05-25 10:24:50|734467.5|733467.5|734496.1|733496.1|734506.7|733506.7|734467.5|733467.5|29
1621938300000|2021-05-25 10:25:00|734488.5|733488.5|734491.4|733491.4|734497.8|733497.8|734487.8|733487.8|20
1621938310000|2021-05-25 10:25:10|734491.5|733491.5|734427.4|733427.4|734495.9|733495.9|734416.1|733416.1|31
1621938320000|2021-05-25 10:25:20|734426.4|733426.4|734432.4|733432.4|734434.8|733434.8|734405.7|733405.7|38
1621938330000|2021-05-25 10:25:30|734425.7|733425.7|734432.6|733432.6|734440|733440|734416.4|733416.4|33
1621938340000|2021-05-25 10:25:40|734436.8|733436.8|734435.5|733435.5|734438.6|733438.6|734412.5|733412.5|35
1621938350000|2021-05-25 10:25:50|734433.1|733433.1|734440.5|733440.5|734447.7|733447.7|734426.7|733426.7|27
1621938360000|2021-05-25 10:26:00|734437.4|733437.4|734399.7|733399.7|734457.6|733457.6|734386.5|733386.5|38
1621938370000|2021-05-25 10:26:10|734420.3|733420.3|734396.3|733396.3|734437.7|733437.7|734387.1|733387.1|33
1621938380000|2021-05-25 10:26:20|734401.8|733401.8|734433.9|733433.9|734440.1|733440.1|734399.7|733399.7|34
1621938390000|2021-05-25 10:26:30|734425.6|733425.6|734417.9|733417.9|734438.1|733438.1|734417.9|733417.9|34
1621938400000|2021-05-25 10:26:40|734419.3|733419.3|734397.1|733397.1|734425.7|733425.7|734383|733383|34
1621938410000|2021-05-25 10:26:50|734396.9|733396.9|734393.1|733393.1|734401.2|733401.2|734390.6|733390.6|28
1621938420000|2021-05-25 10:27:00|734392.9|733392.9|734425.9|733425.9|734425.9|733425.9|734384.4|733384.4|32
1621938430000|2021-05-25 10:27:10|734432.7|733432.7|734449|733449|734478.2|733478.2|734410.3|733410.3|34
1621938440000|2021-05-25 10:27:20|734447.6|733447.6|734437.9|733437.9|734453.7|733453.7|734429.7|733429.7|28
1621938450000|2021-05-25 10:27:30|734436.9|733436.9|734448.9|733448.9|734449.2|733449.2|734436.9|733436.9|22
1621938460000|2021-05-25 10:27:40|734448.4|733448.4|734489.5|733489.5|734489.5|733489.5|734448.4|733448.4|30
1621938470000|2021-05-25 10:27:50|734484|733484|734583.8|733583.8|734584.6|733584.6|734484|733484|32
1621938480000|2021-05-25 10:28:00|734582.3|733582.3|734631.1|733631.1|734665.2|733665.2|734571.3|733571.3|29
1621938490000|2021-05-25 10:28:10|734635.9|733635.9|734699.7|733699.7|734707.1|733707.1|734609.1|733609.1|32
1621938500000|2021-05-25 10:28:20|734708.6|733708.6|734729|733729|734735|733735|734696.8|733696.8|28
1621938510000|2021-05-25 10:28:30|734732.2|733732.2|734693.7|733693.7|734732.2|733732.2|734682.5|733682.5|28
1621938520000|2021-05-25 10:28:40|734691.7|733691.7|734710.2|733710.2|734710.7|733710.7|734613.8|733613.8|29
1621938530000|2021-05-25 10:28:50|734707.8|733707.8|734707|733707|734711.3|733711.3|734683.3|733683.3|33
1621938540000|2021-05-25 10:29:00|734701.6|733701.6|734726.8|733726.8|734732.4|733732.4|734701.1|733701.1|28
1621938550000|2021-05-25 10:29:10|734719.1|733719.1|734739.4|733739.4|734744|733744|734709.1|733709.1|28
1621938560000|2021-05-25 10:29:20|734740.1|733740.1|734757.4|733757.4|734771|733771|734737.2|733737.2|31
1621938570000|2021-05-25 10:29:30|734756.9|733756.9|734808.5|733808.5|734815.6|733815.6|734756.9|733756.9|30
1621938580000|2021-05-25 10:29:40|734803.3|733803.3|734793.9|733793.9|734822.2|733822.2|734762.6|733762.6|38
1621938590000|2021-05-25 10:29:50|734792.8|733792.8|734749.3|733749.3|734799.9|733799.9|734743.8|733743.8|37
1621938600000|2021-05-25 10:30:00|734750.3|733750.3|734801.7|733801.7|734817.1|733817.1|734737.9|733737.9|32
1621938610000|2021-05-25 10:30:10|734800.9|733800.9|734781.4|733781.4|734804.2|733804.2|734781.3|733781.3|26
1621938620000|2021-05-25 10:30:20|734783.2|733783.2|734781.3|733781.3|734791.9|733791.9|734778.9|733778.9|14
1621938630000|2021-05-25 10:30:30|734780.8|733780.8|734802.9|733802.9|734805|733805|734755.4|733755.4|33
1621938640000|2021-05-25 10:30:40|734795.6|733795.6|734760.4|733760.4|734795.6|733795.6|734740.6|733740.6|32
1621938650000|2021-05-25 10:30:50|734744.1|733744.1|734784.1|733784.1|734794.1|733794.1|734744.1|733744.1|23
1621938660000|2021-05-25 10:31:00|734783.9|733783.9|734752.6|733752.6|734783.9|733783.9|734746.3|733746.3|24
1621938670000|2021-05-25 10:31:10|734750|733750|734760.4|733760.4|734763.2|733763.2|734737.9|733737.9|30
1621938680000|2021-05-25 10:31:20|734759.9|733759.9|734765.4|733765.4|734770.7|733770.7|734759.9|733759.9|25
1621938690000|2021-05-25 10:31:30|734773.3|733773.3|734791.2|733791.2|734791.2|733791.2|734763.5|733763.5|37
1621938700000|2021-05-25 10:31:40|734789.6|733789.6|734819|733819|734820.5|733820.5|734782.7|733782.7|35
1621938710000|2021-05-25 10:31:50|734816.5|733816.5|734827.1|733827.1|734834.7|733834.7|734801.1|733801.1|33
1621938720000|2021-05-25 10:32:00|734816.5|733816.5|734865.9|733865.9|734865.9|733865.9|734757.6|733757.6|39
1621938730000|2021-05-25 10:32:10|734868.5|733868.5|734869.2|733869.2|734886.8|733886.8|734866.6|733866.6|29
1621938740000|2021-05-25 10:32:20|734866.7|733866.7|734912.1|733912.1|734915.8|733915.8|734862.7|733862.7|33
1621938750000|2021-05-25 10:32:30|734917.3|733917.3|734943.2|733943.2|734947|733947|734908.1|733908.1|33
1621938760000|2021-05-25 10:32:40|734942.5|733942.5|734937|733937|734943.1|733943.1|734930.5|733930.5|28
1621938770000|2021-05-25 10:32:50|734936.6|733936.6|734926.3|733926.3|734936.9|733936.9|734902|733902|30
1621938780000|2021-05-25 10:33:00|734926.8|733926.8|734915.2|733915.2|734931.2|733931.2|734912.2|733912.2|30
1621938790000|2021-05-25 10:33:10|734915.7|733915.7|734916.8|733916.8|734923.8|733923.8|734906.6|733906.6|33
1621938800000|2021-05-25 10:33:20|734916|733916|734925.7|733925.7|734926.4|733926.4|734914.5|733914.5|28
1621938810000|2021-05-25 10:33:30|734923.9|733923.9|734912.6|733912.6|734930|733930|734912.6|733912.6|23
1621938820000|2021-05-25 10:33:40|734913.6|733913.6|734905.2|733905.2|734913.6|733913.6|734897.7|733897.7|29
1621938830000|2021-05-25 10:33:50|734907.4|733907.4|734857.4|733857.4|734907.9|733907.9|734797.2|733797.2|32
1621938840000|2021-05-25 10:34:00|734857.7|733857.7|734857.8|733857.8|734879.6|733879.6|734842.5|733842.5|33
1621938850000|2021-05-25 10:34:10|734862|733862|734856.4|733856.4|734872|733872|734844.7|733844.7|31
1621938860000|2021-05-25 10:34:20|734855|733855|734872.6|733872.6|734879.6|733879.6|734852.9|733852.9|22
1621938870000|2021-05-25 10:34:30|734871|733871|734875|733875|734877.4|733877.4|734870.4|733870.4|20
1621938880000|2021-05-25 10:34:40|734875.1|733875.1|734904.6|733904.6|734930|733930|734875.1|733875.1|29
1621938890000|2021-05-25 10:34:50|734904|733904|734889.4|733889.4|734904|733904|734864.3|733864.3|31
1621938900000|2021-05-25 10:35:00|734894.9|733894.9|734854.4|733854.4|734899.8|733899.8|734849|733849|35
1621938910000|2021-05-25 10:35:10|734849.8|733849.8|734828.3|733828.3|734849.8|733849.8|734822.8|733822.8|27
1621938920000|2021-05-25 10:35:20|734830.5|733830.5|734916.1|733916.1|734919.4|733919.4|734811.6|733811.6|31
1621938930000|2021-05-25 10:35:30|734901.8|733901.8|734886.7|733886.7|734913|733913|734875.4|733875.4|29
1621938940000|2021-05-25 10:35:40|734889.4|733889.4|734827.1|733827.1|734891|733891|734825.7|733825.7|33
1621938950000|2021-05-25 10:35:50|734829.9|733829.9|734860|733860|734860|733860|734829.9|733829.9|29
1621938960000|2021-05-25 10:36:00|734858.5|733858.5|734872.3|733872.3|734944.1|733944.1|734851.4|733851.4|36
1621938970000|2021-05-25 10:36:10|734874.2|733874.2|734836.2|733836.2|734874.2|733874.2|734827.6|733827.6|37
1621938980000|2021-05-25 10:36:20|734836.4|733836.4|734849.9|733849.9|734861.1|733861.1|734836.4|733836.4|33
1621938990000|2021-05-25 10:36:30|734847.4|733847.4|734847.4|733847.4|734847.5|733847.5|734838.7|733838.7|26
1621939000000|2021-05-25 10:36:40|734849.8|733849.8|734813.1|733813.1|734849.8|733849.8|734803.9|733803.9|31
1621939010000|2021-05-25 10:36:50|734808.3|733808.3|734855|733855|734855|733855|734807.7|733807.7|30
1621939020000|2021-05-25 10:37:00|734845.6|733845.6|734827|733827|734852.3|733852.3|734827|733827|26
1621939030000|2021-05-25 10:37:10|734832.5|733832.5|734804.7|733804.7|734840.7|733840.7|734799|733799|32
1621939040000|2021-05-25 10:37:20|734807.4|733807.4|734803.6|733803.6|734809.4|733809.4|734801.5|733801.5|31
1621939050000|2021-05-25 10:37:30|734784.6|733784.6|734788.3|733788.3|734799.6|733799.6|734780.9|733780.9|32
1621939060000|2021-05-25 10:37:40|734787.5|733787.5|734767.5|733767.5|734787.9|733787.9|734762.9|733762.9|22
1621939070000|2021-05-25 10:37:50|734767.7|733767.7|734760.1|733760.1|734776.1|733776.1|734724.1|733724.1|33
1621939080000|2021-05-25 10:38:00|734764.5|733764.5|734709.4|733709.4|734764.5|733764.5|734685.7|733685.7|34
1621939090000|2021-05-25 10:38:10|734730.9|733730.9|734766.3|733766.3|734774|733774|734715.9|733715.9|37
1621939100000|2021-05-25 10:38:20|734769.5|733769.5|734751.3|733751.3|734769.5|733769.5|734751.3|733751.3|10
1621939110000|2021-05-25 10:38:30|734758.9|733758.9|734755.1|733755.1|734766.9|733766.9|734708.9|733708.9|28
1621939120000|2021-05-25 10:38:40|734753.6|733753.6|734762.4|733762.4|734764.2|733764.2|734744.4|733744.4|30
1621939130000|2021-05-25 10:38:50|734760.5|733760.5|734758.5|733758.5|734764.5|733764.5|734758.5|733758.5|17
1621939140000|2021-05-25 10:39:00|734756.7|733756.7|734781|733781|734832.9|733832.9|734754.1|733754.1|26
1621939150000|2021-05-25 10:39:10|734776.3|733776.3|734763.2|733763.2|734804.1|733804.1|734763|733763|34
1621939160000|2021-05-25 10:39:20|734762.1|733762.1|734759.8|733759.8|734766|733766|734746.6|733746.6|29
1621939170000|2021-05-25 10:39:30|734750.8|733750.8|734815.4|733815.4|734815.4|733815.4|734750.8|733750.8|24
1621939180000|2021-05-25 10:39:40|734821.1|733821.1|734746.3|733746.3|734821.1|733821.1|734745.7|733745.7|29
1621939190000|2021-05-25 10:39:50|734744.9|733744.9|734773.8|733773.8|734776.6|733776.6|734744.6|733744.6|23
1621939200000|2021-05-25 10:40:00|734768.4|733768.4|734747.6|733747.6|734780.4|733780.4|734741.3|733741.3|29
1621939210000|2021-05-25 10:40:10|734747.3|733747.3|734746.3|733746.3|734754.2|733754.2|734718.8|733718.8|25
1621939220000|2021-05-25 10:40:20|734743.4|733743.4|734745|733745|734746.4|733746.4|734737.3|733737.3|16
1621939230000|2021-05-25 10:40:30|734738|733738|734762.8|733762.8|734763.5|733763.5|734737.3|733737.3|25
1621939240000|2021-05-25 10:40:40|734764.5|733764.5|734756|733756|734764.5|733764.5|734756|733756|16
1621939250000|2021-05-25 10:40:50|734757.4|733757.4|734759.2|733759.2|734764.4|733764.4|734756.7|733756.7|15
1621939260000|2021-05-25 10:41:00|734760.5|733760.5|734767.2|733767.2|734781|733781|734756.7|733756.7|28
1621939270000|2021-05-25 10:41:10|734772.7|733772.7|734792.8|733792.8|734793.2|733793.2|734764.4|733764.4|24
1621939280000|2021-05-25 10:41:20|734792.1|733792.1|734832|733832|734846.2|733846.2|734792.1|733792.1|33
1621939290000|2021-05-25 10:41:30|734824.7|733824.7|734839.6|733839.6|734840.5|733840.5|734823.7|733823.7|23
1621939300000|2021-05-25 10:41:40|734838.6|733838.6|734848.8|733848.8|734848.8|733848.8|734834.2|733834.2|22
1621939310000|2021-05-25 10:41:50|734847.8|733847.8|734855.6|733855.6|734863.8|733863.8|734845.9|733845.9|28
1621939320000|2021-05-25 10:42:00|734854.8|733854.8|734926.8|733926.8|734926.8|733926.8|734810.1|733810.1|31
1621939330000|2021-05-25 10:42:10|734938.9|733938.9|734926.5|733926.5|734950.9|733950.9|734918.1|733918.1|25
1621939340000|2021-05-25 10:42:20|734922.2|733922.2|734932.2|733932.2|734940.3|733940.3|734919.5|733919.5|33
1621939350000|2021-05-25 10:42:30|734931.9|733931.9|734935.5|733935.5|734943.2|733943.2|734918.6|733918.6|34
1621939360000|2021-05-25 10:42:40|734932.8|733932.8|734936.6|733936.6|734941.5|733941.5|734917.2|733917.2|32
1621939370000|2021-05-25 10:42:50|734937.5|733937.5|734938.9|733938.9|734944.3|733944.3|734936.4|733936.4|24
1621939380000|2021-05-25 10:43:00|734938.2|733938.2|734937.5|733937.5|734943.2|733943.2|734928.4|733928.4|27
1621939390000|2021-05-25 10:43:10|734943.1|733943.1|734949.7|733949.7|734956|733956|734937.4|733937.4|25
1621939400000|2021-05-25 10:43:20|734950.4|733950.4|734958.2|733958.2|734958.7|733958.7|734948.8|733948.8|25
1621939410000|2021-05-25 10:43:30|734956.2|733956.2|734951.8|733951.8|734956.2|733956.2|734951.1|733951.1|19
1621939420000|2021-05-25 10:43:40|734953.8|733953.8|734959.8|733959.8|734959.8|733959.8|734950.9|733950.9|14
1621939430000|2021-05-25 10:43:50|734960.3|733960.3|734954|733954|734963|733963|734951.4|733951.4|17
1621939440000|2021-05-25 10:44:00|734951.6|733951.6|734952.2|733952.2|734966.1|733966.1|734951|733951|21
1621939450000|2021-05-25 10:44:10|734952.4|733952.4|734944.2|733944.2|734953.5|733953.5|734939.4|733939.4|23
1621939460000|2021-05-25 10:44:20|734944.3|733944.3|734941.9|733941.9|734947.3|733947.3|734941.9|733941.9|23
1621939470000|2021-05-25 10:44:30|734940.1|733940.1|734937.9|733937.9|734945.6|733945.6|734937|733937|28
1621939480000|2021-05-25 10:44:40|734937.1|733937.1|734944.8|733944.8|734945.4|733945.4|734937.1|733937.1|22
1621939490000|2021-05-25 10:44:50|734944|733944|734942.8|733942.8|734950.8|733950.8|734894.7|733894.7|26
1621939500000|2021-05-25 10:45:00|734946.5|733946.5|734947.1|733947.1|734953|733953|734943.5|733943.5|23
1621939510000|2021-05-25 10:45:10|734947|733947|734946.9|733946.9|734971.5|733971.5|734942.7|733942.7|32
1621939520000|2021-05-25 10:45:20|734946.3|733946.3|734951.6|733951.6|734957.2|733957.2|734943.8|733943.8|27
1621939530000|2021-05-25 10:45:30|734954.7|733954.7|734938.8|733938.8|734954.7|733954.7|734922.9|733922.9|31
1621939540000|2021-05-25 10:45:40|734939.8|733939.8|734934|733934|734939.8|733939.8|734933.5|733933.5|13
1621939550000|2021-05-25 10:45:50|734937.5|733937.5|734935.6|733935.6|734938.7|733938.7|734929.6|733929.6|10
1621939560000|2021-05-25 10:46:00|734935.2|733935.2|735009.5|734009.5|735011.8|734011.8|734934.8|733934.8|26
1621939570000|2021-05-25 10:46:10|734992.5|733992.5|734960.6|733960.6|734992.5|733992.5|734954.6|733954.6|22
1621939580000|2021-05-25 10:46:20|734963.6|733963.6|734954.4|733954.4|734964.6|733964.6|734943.1|733943.1|19
1621939590000|2021-05-25 10:46:30|734948|733948|734937.7|733937.7|734948|733948|734909.4|733909.4|30
1621939600000|2021-05-25 10:46:40|734957.1|733957.1|734942.5|733942.5|734957.1|733957.1|734930|733930|23
1621939610000|2021-05-25 10:46:50|734932.8|733932.8|734951.9|733951.9|734951.9|733951.9|734932.5|733932.5|21
1621939620000|2021-05-25 10:47:00|734948.8|733948.8|734945.1|733945.1|734949.8|733949.8|734938.2|733938.2|20
1621939630000|2021-05-25 10:47:10|734944.2|733944.2|734959.9|733959.9|734972|733972|734934.7|733934.7|22
1621939640000|2021-05-25 10:47:20|734961.4|733961.4|734955.1|733955.1|734965.6|733965.6|734931.8|733931.8|32
1621939650000|2021-05-25 10:47:30|734957.8|733957.8|734938.7|733938.7|734959.5|733959.5|734921.8|733921.8|34
1621939660000|2021-05-25 10:47:40|734938.3|733938.3|734935.4|733935.4|734950.5|733950.5|734918.8|733918.8|36
1621939670000|2021-05-25 10:47:50|734949|733949|734950.6|733950.6|734959|733959|734944.5|733944.5|32
1621939680000|2021-05-25 10:48:00|734957|733957|734956.5|733956.5|734958.3|733958.3|734948.3|733948.3|21
1621939690000|2021-05-25 10:48:10|734959|733959|734941.9|733941.9|734959|733959|734926.1|733926.1|24
1621939700000|2021-05-25 10:48:20|734940.3|733940.3|734920.7|733920.7|734940.3|733940.3|734911.2|733911.2|20
1621939710000|2021-05-25 10:48:30|734933.1|733933.1|734923.5|733923.5|734935.2|733935.2|734918.4|733918.4|24
1621939720000|2021-05-25 10:48:40|734922.1|733922.1|734918.2|733918.2|734933.5|733933.5|734918.2|733918.2|30
1621939730000|2021-05-25 10:48:50|734916.2|733916.2|734916.9|733916.9|734920.3|733920.3|734888.3|733888.3|30
1621939740000|2021-05-25 10:49:00|734916.1|733916.1|734939.6|733939.6|734940.4|733940.4|734901.8|733901.8|30
1621939750000|2021-05-25 10:49:10|734938.4|733938.4|734937.5|733937.5|734944.5|733944.5|734932.4|733932.4|28
1621939760000|2021-05-25 10:49:20|734938.1|733938.1|734943.5|733943.5|734944.7|733944.7|734935|733935|18
1621939770000|2021-05-25 10:49:30|734932.6|733932.6|734942.6|733942.6|734955.1|733955.1|734932.6|733932.6|27
1621939780000|2021-05-25 10:49:40|734943.9|733943.9|734946.2|733946.2|734955.9|733955.9|734941.1|733941.1|24
1621939790000|2021-05-25 10:49:50|734946|733946|735067.3|734067.3|735073|734073|734946|733946|28
1621939800000|2021-05-25 10:50:00|735073.4|734073.4|735065.6|734065.6|735073.8|734073.8|735065.6|734065.6|29
1621939810000|2021-05-25 10:50:10|735064.8|734064.8|735120.1|734120.1|735120.1|734120.1|735048.2|734048.2|34
1621939820000|2021-05-25 10:50:20|735127.8|734127.8|735048.2|734048.2|735127.8|734127.8|735048.2|734048.2|33
1621939830000|2021-05-25 10:50:30|735021|734021|735051|734051|735562.5|734059.5|735021|733562.5|36
1621939840000|2021-05-25 10:50:40|735052.2|734052.2|735016.5|734016.5|735055.9|734055.9|735011.7|734011.7|29
1621939850000|2021-05-25 10:50:50|735014.8|734014.8|735013.3|734013.3|735014.8|734014.8|735003.5|734003.5|17
1621939860000|2021-05-25 10:51:00|735006.7|734006.7|735124.1|734124.1|735128|734128|735006.7|734006.7|35
1621939870000|2021-05-25 10:51:10|735120.6|734120.6|735117.3|734117.3|735122.8|734122.8|735113.1|734113.1|30
1621939880000|2021-05-25 10:51:20|735118.8|734118.8|735115.1|734115.1|735125.9|734125.9|735106.5|734106.5|27
1621939890000|2021-05-25 10:51:30|735115.6|734115.6|735114.1|734114.1|735139.9|734139.9|735114.1|734114.1|30
1621939900000|2021-05-25 10:51:40|735119.2|734119.2|735125.4|734125.4|735145.4|734145.4|735119.2|734119.2|26
1621939910000|2021-05-25 10:51:50|735128.8|734128.8|735137.7|734137.7|735148|734148|735126.1|734126.1|25
1621939920000|2021-05-25 10:52:00|735124.5|734124.5|735044.5|734044.5|735124.5|734124.5|735043.5|734043.5|39
1621939930000|2021-05-25 10:52:10|735068.5|734068.5|734937.1|733937.1|735109.3|734109.3|734936.8|733936.8|31
1621939940000|2021-05-25 10:52:20|734945.4|733945.4|735074.7|734074.7|735091|734091|734945.2|733945.2|28
1621939950000|2021-05-25 10:52:30|735077.9|734077.9|734964.3|733964.3|735082.5|734082.5|734958.4|733958.4|22
1621939960000|2021-05-25 10:52:40|734965.4|733965.4|734915.2|733915.2|734965.4|733965.4|734905.3|733905.3|31
1621939970000|2021-05-25 10:52:50|734902.4|733902.4|734943.1|733943.1|734944.8|733944.8|734902.4|733902.4|27
1621939980000|2021-05-25 10:53:00|734938.5|733938.5|734928.9|733928.9|734944.8|733944.8|734928.7|733928.7|24
1621939990000|2021-05-25 10:53:10|734929.1|733929.1|734866.9|733866.9|734931.1|733931.1|734856.6|733856.6|25
1621940000000|2021-05-25 10:53:20|734863.1|733863.1|734839.9|733839.9|734864.8|733864.8|734810.5|733810.5|31
1621940010000|2021-05-25 10:53:30|734836.1|733836.1|734853.5|733853.5|734854.4|733854.4|734831.4|733831.4|28
1621940020000|2021-05-25 10:53:40|734852|733852|734812.8|733812.8|734858.5|733858.5|734809.9|733809.9|30
1621940030000|2021-05-25 10:53:50|734814.1|733814.1|734814|733814|734862.9|733862.9|734814|733814|23
1621940040000|2021-05-25 10:54:00|734820.6|733820.6|734828.1|733828.1|734837.9|733837.9|734804.9|733804.9|29
1621940050000|2021-05-25 10:54:10|734827|733827|734763.8|733763.8|734827|733827|734756.1|733756.1|36
1621940060000|2021-05-25 10:54:20|734765.4|733765.4|734740.5|733740.5|734765.4|733765.4|734709.8|733709.8|31
1621940070000|2021-05-25 10:54:30|734739.2|733739.2|734736.2|733736.2|734739.2|733739.2|734732|733732|27
1621940080000|2021-05-25 10:54:40|734729.1|733729.1|734728|733728|734732.1|733732.1|734720.2|733720.2|28
1621940090000|2021-05-25 10:54:50|734729.9|733729.9|734753.2|733753.2|734753.2|733753.2|734728.9|733728.9|34
1621940100000|2021-05-25 10:55:00|734749.9|733749.9|734784.3|733784.3|734784.3|733784.3|734749.9|733749.9|26
1621940110000|2021-05-25 10:55:10|734779.1|733779.1|734831.4|733831.4|734861.3|733861.3|734779.1|733779.1|30
1621940120000|2021-05-25 10:55:20|734829.7|733829.7|734785.1|733785.1|734834.7|733834.7|734785.1|733785.1|22
1621940130000|2021-05-25 10:55:30|734787.6|733787.6|734730.5|733730.5|734787.6|733787.6|734721.9|733721.9|27
1621940140000|2021-05-25 10:55:40|734731.1|733731.1|734738.3|733738.3|734739.5|733739.5|734731.1|733731.1|18
1621940150000|2021-05-25 10:55:50|734738.8|733738.8|734738|733738|734744.7|733744.7|734722.8|733722.8|27
1621940160000|2021-05-25 10:56:00|734737.8|733737.8|734786.7|733786.7|734788.9|733788.9|734737.4|733737.4|30
1621940170000|2021-05-25 10:56:10|734785.4|733785.4|734777.4|733777.4|734786.8|733786.8|734777.4|733777.4|23
1621940180000|2021-05-25 10:56:20|734776.5|733776.5|734843|733843|734843|733843|734776.5|733776.5|28
1621940190000|2021-05-25 10:56:30|734837|733837|734840.2|733840.2|734842.5|733842.5|734833.9|733833.9|22
1621940200000|2021-05-25 10:56:40|734846.6|733846.6|734820.2|733820.2|734852.9|733852.9|734820.2|733820.2|18
1621940210000|2021-05-25 10:56:50|734817.1|733817.1|734810|733810|734818.2|733818.2|734809.9|733809.9|23
1621940220000|2021-05-25 10:57:00|734805.4|733805.4|734800.2|733800.2|734814.6|733814.6|734792.5|733792.5|25
1621940230000|2021-05-25 10:57:10|734801.7|733801.7|734810.5|733810.5|734815.4|733815.4|734801.7|733801.7|24
1621940240000|2021-05-25 10:57:20|734812.3|733812.3|734856|733856|734862.6|733862.6|734811.6|733811.6|14
1621940250000|2021-05-25 10:57:30|734851.3|733851.3|734886.1|733886.1|734888.6|733888.6|734848.4|733848.4|28
1621940260000|2021-05-25 10:57:40|734888.2|733888.2|734871.9|733871.9|734888.2|733888.2|734869.5|733869.5|21
1621940270000|2021-05-25 10:57:50|734871.7|733871.7|734878.3|733878.3|734880.9|733880.9|734864.6|733864.6|20
1621940280000|2021-05-25 10:58:00|734876|733876|734874.5|733874.5|734884.7|733884.7|734873.9|733873.9|20
1621940290000|2021-05-25 10:58:10|734878.2|733878.2|734860.4|733860.4|734878.2|733878.2|734850.5|733850.5|20
1621940300000|2021-05-25 10:58:20|734860.8|733860.8|734867.8|733867.8|734869|733869|734858.8|733858.8|16
1621940310000|2021-05-25 10:58:30|734868|733868|734867.8|733867.8|734879|733879|734863.2|733863.2|24
1621940320000|2021-05-25 10:58:40|734858.6|733858.6|734838.8|733838.8|734869.4|733869.4|734830.6|733830.6|26
1621940330000|2021-05-25 10:58:50|734839|733839|734894.6|733894.6|734894.9|733894.9|734839|733839|30
1621940340000|2021-05-25 10:59:00|734896.2|733896.2|734952.4|733952.4|734965.2|733965.2|734896.2|733896.2|25
1621940350000|2021-05-25 10:59:10|734944.9|733944.9|734958.7|733958.7|734974.1|733974.1|734939.3|733939.3|27
1621940360000|2021-05-25 10:59:20|734957.1|733957.1|734957.3|733957.3|734971.6|733971.6|734946.2|733946.2|25
1621940370000|2021-05-25 10:59:30|734948.5|733948.5|734960|733960|734970.4|733970.4|734948.5|733948.5|26
1621940380000|2021-05-25 10:59:40|734953.4|733953.4|734983.3|733983.3|734987.3|733987.3|734944|733944|32
1621940390000|2021-05-25 10:59:50|734981.1|733981.1|734999.9|733999.9|735022.8|734022.8|734978.8|733978.8|30
1621940400000|2021-05-25 11:00:00|735017.8|734017.8|735009.7|734009.7|735018.5|734018.5|734984.5|733984.5|29
1621940410000|2021-05-25 11:00:10|735010.3|734010.3|735057.3|734057.3|735057.3|734057.3|734987.7|733987.7|27
1621940420000|2021-05-25 11:00:20|735056|734056|735003.9|734003.9|735057.5|734057.5|734993.9|733993.9|35
1621940430000|2021-05-25 11:00:30|734996.6|733996.6|735008.9|734008.9|735009.5|734009.5|734993.2|733993.2|30
1621940440000|2021-05-25 11:00:40|735009.5|734009.5|735073|734073|735075.7|734075.7|735009.5|734009.5|26
1621940450000|2021-05-25 11:00:50|735072.2|734072.2|735028|734028|735085.4|734085.4|735025.6|734025.6|27
1621940460000|2021-05-25 11:01:00|735026.8|734026.8|734973.2|733973.2|735026.8|734026.8|734964.6|733964.6|33
1621940470000|2021-05-25 11:01:10|734975.1|733975.1|735007.2|734007.2|735013.2|734013.2|734975.1|733975.1|32
1621940480000|2021-05-25 11:01:20|735007.7|734007.7|735039.2|734039.2|735039.2|734039.2|735006.6|734006.6|20
1621940490000|2021-05-25 11:01:30|735034|734034|735099.4|734099.4|735109.6|734109.6|735018|734018|24
1621940500000|2021-05-25 11:01:40|735101.2|734101.2|735110.1|734110.1|735112.3|734112.3|735092.1|734092.1|29
1621940510000|2021-05-25 11:01:50|735108.6|734108.6|735130.4|734130.4|735137.9|734137.9|735106.8|734106.8|25
1621940520000|2021-05-25 11:02:00|735131.2|734131.2|735128.3|734128.3|735135.7|734135.7|735124.8|734124.8|27
1621940530000|2021-05-25 11:02:10|735133.8|734133.8|735152|734152|735160.3|734160.3|735124.5|734124.5|25
1621940540000|2021-05-25 11:02:20|735147.1|734147.1|735154.6|734154.6|735158.3|734158.3|735146.4|734146.4|22
1621940550000|2021-05-25 11:02:30|735145.4|734145.4|735130.2|734130.2|735151.5|734151.5|735128.4|734128.4|28
1621940560000|2021-05-25 11:02:40|735128.1|734128.1|735156.3|734156.3|735159.5|734159.5|735128.1|734128.1|31
1621940570000|2021-05-25 11:02:50|735160.6|734160.6|735135.1|734135.1|735163.3|734163.3|735133|734133|24
1621940580000|2021-05-25 11:03:00|735131.8|734131.8|735150.7|734150.7|735155.9|734155.9|735119.1|734119.1|29
1621940590000|2021-05-25 11:03:10|735153.6|734153.6|735146.1|734146.1|735156.7|734156.7|735146.1|734146.1|22
1621940600000|2021-05-25 11:03:20|735143.1|734143.1|735171.1|734171.1|735179.6|734179.6|735143.1|734143.1|21
1621940610000|2021-05-25 11:03:30|735163.4|734163.4|735162.2|734162.2|735174.3|734174.3|735152|734152|31
1621940620000|2021-05-25 11:03:40|735163|734163|735163.3|734163.3|735174.7|734174.7|735147.7|734147.7|25
1621940630000|2021-05-25 11:03:50|735161|734161|735153.1|734153.1|735164.8|734164.8|735145.6|734145.6|20
1621940640000|2021-05-25 11:04:00|735155.7|734155.7|735185.1|734185.1|735185.1|734185.1|735154|734154|23
1621940650000|2021-05-25 11:04:10|735175.3|734175.3|735155.7|734155.7|735180.9|734180.9|735152.7|734152.7|19
1621940660000|2021-05-25 11:04:20|735151.3|734151.3|735166|734166|735175|734175|735151.3|734151.3|19
1621940670000|2021-05-25 11:04:30|735156.2|734156.2|734964.6|733964.6|735156.2|734156.2|734952.7|733952.7|36
1621940680000|2021-05-25 11:04:40|734963.1|733963.1|734957.4|733957.4|734971|733971|734909.5|733909.5|36
1621940690000|2021-05-25 11:04:50|734954.8|733954.8|734877.9|733877.9|734954.8|733954.8|734877.9|733877.9|26
1621940700000|2021-05-25 11:05:00|734867.7|733867.7|734910.4|733910.4|734915.5|733915.5|734860.5|733860.5|34
1621940710000|2021-05-25 11:05:10|734907.6|733907.6|734966.2|733966.2|734971.1|733971.1|734896.9|733896.9|30
1621940720000|2021-05-25 11:05:20|734967.2|733967.2|734960.1|733960.1|734975.5|733975.5|734956.6|733956.6|22
1621940730000|2021-05-25 11:05:30|734967.2|733967.2|734939.2|733939.2|734977|733977|734934.6|733934.6|30
1621940740000|2021-05-25 11:05:40|734939.6|733939.6|734934.8|733934.8|734942.6|733942.6|734863.5|733863.5|33
1621940750000|2021-05-25 11:05:50|734934.3|733934.3|734929.6|733929.6|734934.7|733934.7|734925.7|733925.7|27
1621940760000|2021-05-25 11:06:00|734930|733930|734973.5|733973.5|734981.4|733981.4|734930|733930|32
1621940770000|2021-05-25 11:06:10|734972.8|733972.8|734978.6|733978.6|734989.1|733989.1|734952.3|733952.3|27
1621940780000|2021-05-25 11:06:20|734977.4|733977.4|734992.5|733992.5|734995.1|733995.1|734954.3|733954.3|29
1621940790000|2021-05-25 11:06:30|734990.7|733990.7|734951.3|733951.3|734990.7|733990.7|734946.5|733946.5|26
1621940800000|2021-05-25 11:06:40|734952.2|733952.2|734855.1|733855.1|734955.5|733955.5|734855.1|733855.1|34
1621940810000|2021-05-25 11:06:50|734861.5|733861.5|734882.8|733882.8|734887.2|733887.2|734845|733845|36
1621940820000|2021-05-25 11:07:00|734883.8|733883.8|734860.2|733860.2|734883.9|733883.9|734856.5|733856.5|31
1621940830000|2021-05-25 11:07:10|734857.6|733857.6|734802.4|733802.4|734861.1|733861.1|734802.4|733802.4|32
1621940840000|2021-05-25 11:07:20|734805.3|733805.3|734643.3|733643.3|734805.3|733805.3|734636.3|733636.3|37
1621940850000|2021-05-25 11:07:30|734644|733644|734552.8|733552.8|734648|733648|734551.9|733551.9|38
1621940860000|2021-05-25 11:07:40|734553.2|733553.2|734594|733594|734597.4|733597.4|734552.7|733552.7|29
1621940870000|2021-05-25 11:07:50|734593.4|733593.4|734669.3|733669.3|734672.9|733672.9|734593.4|733593.4|36
1621940880000|2021-05-25 11:08:00|734667.8|733667.8|734606.7|733606.7|734670|733670|734606.7|733606.7|40
1621940890000|2021-05-25 11:08:10|734603|733603|734497.2|733497.2|734605.9|733605.9|734497.2|733497.2|30
1621940900000|2021-05-25 11:08:20|734491.3|733491.3|734490.5|733490.5|734492.7|733492.7|734447.9|733447.9|33
1621940910000|2021-05-25 11:08:30|734494.2|733494.2|734497.4|733497.4|734503.4|733503.4|734480.8|733480.8|35
1621940920000|2021-05-25 11:08:40|734497.9|733497.9|734547.5|733547.5|734551.1|733551.1|734464.2|733464.2|37
1621940930000|2021-05-25 11:08:50|734547.3|733547.3|734482.9|733482.9|734558.9|733558.9|734482.9|733482.9|27
1621940940000|2021-05-25 11:09:00|734482.4|733482.4|734491.6|733491.6|734491.7|733491.7|734472.4|733472.4|25
1621940950000|2021-05-25 11:09:10|734493.4|733493.4|734518.1|733518.1|734528|733528|734479.7|733479.7|27
1621940960000|2021-05-25 11:09:20|734517.9|733517.9|734485.7|733485.7|734522.9|733522.9|734485.7|733485.7|23
1621940970000|2021-05-25 11:09:30|734476.1|733476.1|734481|733481|734488.5|733488.5|734475.4|733475.4|27
1621940980000|2021-05-25 11:09:40|734481.5|733481.5|734500|733500|734502.8|733502.8|734478.6|733478.6|31
1621940990000|2021-05-25 11:09:50|734499.8|733499.8|734510.5|733510.5|734510.5|733510.5|734497.8|733497.8|25
1621941000000|2021-05-25 11:10:00|734509.3|733509.3|734503.8|733503.8|734512.4|733512.4|734492.3|733492.3|22
1621941010000|2021-05-25 11:10:10|734506|733506|734514.8|733514.8|734516.5|733516.5|734496.3|733496.3|27
1621941020000|2021-05-25 11:10:20|734536.8|733536.8|734546.9|733546.9|734549|733549|734534.5|733534.5|25
1621941030000|2021-05-25 11:10:30|734554.9|733554.9|734654.7|733654.7|734679.8|733679.8|734554.9|733554.9|30
1621941040000|2021-05-25 11:10:40|734659.8|733659.8|734664.1|733664.1|734676.8|733676.8|734651.3|733651.3|26
1621941050000|2021-05-25 11:10:50|734664.5|733664.5|734600|733600|734664.5|733664.5|734550.7|733550.7|29
1621941060000|2021-05-25 11:11:00|734611.8|733611.8|734633.1|733633.1|734637|733637|734608.1|733608.1|28
1621941070000|2021-05-25 11:11:10|734637.9|733637.9|734661.7|733661.7|734668|733668|734624.8|733624.8|27
1621941080000|2021-05-25 11:11:20|734657.6|733657.6|734669|733669|734671.8|733671.8|734643.1|733643.1|29
1621941090000|2021-05-25 11:11:30|734677.5|733677.5|734657.5|733657.5|734677.5|733677.5|734657.5|733657.5|21
1621941100000|2021-05-25 11:11:40|734658.5|733658.5|734678.4|733678.4|734687.6|733687.6|734658.3|733658.3|21
1621941110000|2021-05-25 11:11:50|734677.9|733677.9|734691.9|733691.9|734696.1|733696.1|734674.1|733674.1|19
1621941120000|2021-05-25 11:12:00|734691.2|733691.2|734668.1|733668.1|734692.6|733692.6|734668.1|733668.1|21
1621941130000|2021-05-25 11:12:10|734666.7|733666.7|734672.7|733672.7|734674|733674|734657.4|733657.4|23
1621941140000|2021-05-25 11:12:20|734675|733675|734685.2|733685.2|734696.5|733696.5|734675|733675|20
1621941150000|2021-05-25 11:12:30|734683.8|733683.8|734675.5|733675.5|734686.9|733686.9|734674.7|733674.7|13
1621941160000|2021-05-25 11:12:40|734679|733679|734655.7|733655.7|734679|733679|734651.8|733651.8|17
1621941170000|2021-05-25 11:12:50|734655.5|733655.5|734654.2|733654.2|734663.9|733663.9|734654.2|733654.2|20
1621941180000|2021-05-25 11:13:00|734660.8|733660.8|734657.7|733657.7|734660.8|733660.8|734641.2|733641.2|23
1621941190000|2021-05-25 11:13:10|734655.8|733655.8|734636.3|733636.3|734655.9|733655.9|734634|733634|21
1621941200000|2021-05-25 11:13:20|734634.6|733634.6|734593.4|733593.4|734635.4|733635.4|734579.5|733579.5|27
1621941210000|2021-05-25 11:13:30|734594|733594|734591.6|733591.6|734594|733594|734567.9|733567.9|31
1621941220000|2021-05-25 11:13:40|734597|733597|734580.5|733580.5|734597.9|733597.9|734569.2|733569.2|21
1621941230000|2021-05-25 11:13:50|734581|733581|734593.5|733593.5|734595.2|733595.2|734575.1|733575.1|19
1621941240000|2021-05-25 11:14:00|734592.3|733592.3|734595.8|733595.8|734596.9|733596.9|734583.4|733583.4|24
1621941250000|2021-05-25 11:14:10|734597.5|733597.5|734600.2|733600.2|734600.2|733600.2|734593.8|733593.8|14
1621941260000|2021-05-25 11:14:20|734600.1|733600.1|734597.2|733597.2|734600.9|733600.9|734597.2|733597.2|14
1621941270000|2021-05-25 11:14:30|734595.8|733595.8|734640|733640|734670.2|733670.2|734589.6|733589.6|26
1621941280000|2021-05-25 11:14:40|734644.7|733644.7|734643.7|733643.7|734658.2|733658.2|734641.2|733641.2|30
1621941290000|2021-05-25 11:14:50|734646.2|733646.2|734596.3|733596.3|734647.9|733647.9|734594.8|733594.8|31
1621941300000|2021-05-25 11:15:00|734594.8|733594.8|734637.3|733637.3|734647.5|733647.5|734588.5|733588.5|31
1621941310000|2021-05-25 11:15:10|734637.7|733637.7|734613.5|733613.5|734637.7|733637.7|734613|733613|30
1621941320000|2021-05-25 11:15:20|734612.6|733612.6|734606.8|733606.8|734636.1|733636.1|734593.9|733593.9|30
1621941330000|2021-05-25 11:15:30|734614|733614|734613.9|733613.9|734619.1|733619.1|734608.4|733608.4|21
1621941340000|2021-05-25 11:15:40|734614.1|733614.1|734635.5|733635.5|734647.3|733647.3|734614.1|733614.1|21
1621941350000|2021-05-25 11:15:50|734634.3|733634.3|734644.3|733644.3|734644.3|733644.3|734634|733634|14
1621941360000|2021-05-25 11:16:00|734639.8|733639.8|734645.6|733645.6|734654.1|733654.1|734639|733639|19
1621941370000|2021-05-25 11:16:10|734646.3|733646.3|734649.9|733649.9|734650.3|733650.3|734622.7|733622.7|26
1621941380000|2021-05-25 11:16:20|734650.2|733650.2|734652|733652|734657.2|733657.2|734641.6|733641.6|24
1621941390000|2021-05-25 11:16:30|734636.7|733636.7|734639|733639|734650.3|733650.3|734632.6|733632.6|29
1621941400000|2021-05-25 11:16:40|734648|733648|734646|733646|734650.3|733650.3|734637.5|733637.5|23
1621941410000|2021-05-25 11:16:50|734646.5|733646.5|734599.9|733599.9|734646.5|733646.5|734599.9|733599.9|27
1621941420000|2021-05-25 11:17:00|734596.9|733596.9|734598|733598|734610.3|733610.3|734583|733583|30
1621941430000|2021-05-25 11:17:10|734592.9|733592.9|734628.3|733628.3|734633.6|733633.6|734592.7|733592.7|29
1621941440000|2021-05-25 11:17:20|734628.5|733628.5|734635.6|733635.6|734647.5|733647.5|734621.6|733621.6|35
1621941450000|2021-05-25 11:17:30|734635.7|733635.7|734644.7|733644.7|734657.9|733657.9|734633.5|733633.5|24
1621941460000|2021-05-25 11:17:40|734645|733645|734669|733669|734679.7|733679.7|734645|733645|24
1621941470000|2021-05-25 11:17:50|734667.7|733667.7|734672.7|733672.7|734685.4|733685.4|734659.7|733659.7|25
1621941480000|2021-05-25 11:18:00|734673.2|733673.2|734778|733778|734787|733787|734673.2|733673.2|30
1621941490000|2021-05-25 11:18:10|734775.8|733775.8|734738.1|733738.1|734777.8|733777.8|734738.1|733738.1|25
1621941500000|2021-05-25 11:18:20|734732|733732|734809.2|733809.2|734811.3|733811.3|734728.4|733728.4|34
1621941510000|2021-05-25 11:18:30|734801|733801|734737|733737|734801|733801|734729.9|733729.9|33
1621941520000|2021-05-25 11:18:40|734738.6|733738.6|734767.3|733767.3|734767.3|733767.3|734735.3|733735.3|28
1621941530000|2021-05-25 11:18:50|734761.7|733761.7|734767.6|733767.6|734789.6|733789.6|734761.7|733761.7|35
1621941540000|2021-05-25 11:19:00|734764.2|733764.2|734783.5|733783.5|734788.8|733788.8|734760.7|733760.7|34
1621941550000|2021-05-25 11:19:10|734784.1|733784.1|734814|733814|734844.6|733844.6|734773.2|733773.2|34
1621941560000|2021-05-25 11:19:20|734814.3|733814.3|734805|733805|734834.2|733834.2|734795.5|733795.5|36
1621941570000|2021-05-25 11:19:30|734795.5|733795.5|734813|733813|734820.2|733820.2|734795.5|733795.5|25
1621941580000|2021-05-25 11:19:40|734813.7|733813.7|734878.4|733878.4|734887.5|733887.5|734812.5|733812.5|32
1621941590000|2021-05-25 11:19:50|734877.7|733877.7|734884.6|733884.6|734895.1|733895.1|734870|733870|29
1621941600000|2021-05-25 11:20:00|734885|733885|734920.2|733920.2|734936.7|733936.7|734882.5|733882.5|32
1621941610000|2021-05-25 11:20:10|734918.4|733918.4|734897.8|733897.8|734926.2|733926.2|734882.3|733882.3|34
1621941620000|2021-05-25 11:20:20|734897|733897|734908|733908|734910.9|733910.9|734894.5|733894.5|23
1621941630000|2021-05-25 11:20:30|734906.8|733906.8|734939.3|733939.3|734945.3|733945.3|734878.5|733878.5|38
1621941640000|2021-05-25 11:20:40|734939.5|733939.5|734965.7|733965.7|734998.1|733998.1|734939.5|733939.5|31
1621941650000|2021-05-25 11:20:50|734971.1|733971.1|734972.4|733972.4|734975.6|733975.6|734967.5|733967.5|27
1621941660000|2021-05-25 11:21:00|734967.8|733967.8|735035.4|734035.4|735036|734036|734967.8|733967.8|33
1621941670000|2021-05-25 11:21:10|735032.1|734032.1|734988.4|733988.4|735033.6|734033.6|734982.2|733982.2|25
1621941680000|2021-05-25 11:21:20|734986.4|733986.4|734983.9|733983.9|734986.4|733986.4|734979.9|733979.9|20
1621941690000|2021-05-25 11:21:30|734977.1|733977.1|734949.8|733949.8|735515.1|734001.9|734939.2|733515.1|29
1621941700000|2021-05-25 11:21:40|734951.3|733951.3|734945|733945|734958.2|733958.2|734944.2|733944.2|18
1621941710000|2021-05-25 11:21:50|734940.4|733940.4|734939.7|733939.7|734948.2|733948.2|734920.8|733920.8|17
1621941720000|2021-05-25 11:22:00|734937.1|733937.1|734929.3|733929.3|734937.3|733937.3|734929.3|733929.3|18
1621941730000|2021-05-25 11:22:10|734930.8|733930.8|734883.7|733883.7|734931.7|733931.7|734859|733859|35
1621941740000|2021-05-25 11:22:20|734884.7|733884.7|734885.8|733885.8|734887.1|733887.1|734868.6|733868.6|21
1621941750000|2021-05-25 11:22:30|734885.5|733885.5|734870.5|733870.5|734885.5|733885.5|734865.2|733865.2|32
1621941760000|2021-05-25 11:22:40|734873.1|733873.1|734894.8|733894.8|734907.1|733907.1|734847.8|733847.8|34
1621941770000|2021-05-25 11:22:50|734894.3|733894.3|734912.3|733912.3|734912.3|733912.3|734889.1|733889.1|27
1621941780000|2021-05-25 11:23:00|734907.9|733907.9|734895.8|733895.8|734907.9|733907.9|734888.4|733888.4|22
1621941790000|2021-05-25 11:23:10|734893.5|733893.5|734872.9|733872.9|734899.8|733899.8|734870.7|733870.7|27
1621941800000|2021-05-25 11:23:20|734873.7|733873.7|734893.6|733893.6|734895.4|733895.4|734871.4|733871.4|31
1621941810000|2021-05-25 11:23:30|734862.7|733862.7|734863.4|733863.4|734876.9|733876.9|734850.4|733850.4|36
1621941820000|2021-05-25 11:23:40|734870.8|733870.8|734866.7|733866.7|734880.1|733880.1|734862.9|733862.9|28
1621941830000|2021-05-25 11:23:50|734861.2|733861.2|734856.4|733856.4|734883.4|733883.4|734856.4|733856.4|27
1621941840000|2021-05-25 11:24:00|734854.2|733854.2|734861.1|733861.1|734872.5|733872.5|734854|733854|28
1621941850000|2021-05-25 11:24:10|734861.6|733861.6|734863.9|733863.9|734872|733872|734850.7|733850.7|18
1621941860000|2021-05-25 11:24:20|734865.2|733865.2|734876.9|733876.9|734879.9|733879.9|734865.2|733865.2|22
1621941870000|2021-05-25 11:24:30|734876.4|733876.4|734872.5|733872.5|734879.3|733879.3|734866.5|733866.5|14
1621941880000|2021-05-25 11:24:40|734870|733870|734872.8|733872.8|734898.8|733898.8|734870|733870|21
1621941890000|2021-05-25 11:24:50|734872|733872|734859.5|733859.5|734892.7|733892.7|734859.5|733859.5|36
1621941900000|2021-05-25 11:25:00|734861.4|733861.4|734816.5|733816.5|734862.5|733862.5|734812.2|733812.2|28
1621941910000|2021-05-25 11:25:10|734815.3|733815.3|734813.7|733813.7|734821.4|733821.4|734804.8|733804.8|33
1621941920000|2021-05-25 11:25:20|734814.5|733814.5|734809|733809|734816.5|733816.5|734807.8|733807.8|18
1621941930000|2021-05-25 11:25:30|734804.8|733804.8|734818.3|733818.3|734818.3|733818.3|734803.7|733803.7|25
1621941940000|2021-05-25 11:25:40|734818.7|733818.7|734835.7|733835.7|734842.9|733842.9|734816.8|733816.8|32
1621941950000|2021-05-25 11:25:50|734834.9|733834.9|734858.8|733858.8|734867.2|733867.2|734832.9|733832.9|35
1621941960000|2021-05-25 11:26:00|734859.9|733859.9|734899.4|733899.4|734905.5|733905.5|734859.9|733859.9|32
1621941970000|2021-05-25 11:26:10|734899.7|733899.7|734858.7|733858.7|734899.7|733899.7|734854.3|733854.3|26
1621941980000|2021-05-25 11:26:20|734858.5|733858.5|734823.1|733823.1|734859.1|733859.1|734821.6|733821.6|21
1621941990000|2021-05-25 11:26:30|734817.5|733817.5|734829.3|733829.3|734837.9|733837.9|734817.5|733817.5|34
1621942000000|2021-05-25 11:26:40|734830.6|733830.6|734815.5|733815.5|734844.1|733844.1|734808.7|733808.7|29
1621942010000|2021-05-25 11:26:50|734816.8|733816.8|734810.2|733810.2|734818.8|733818.8|734805.7|733805.7|13
1621942020000|2021-05-25 11:27:00|734807.2|733807.2|734746.4|733746.4|734807.2|733807.2|734721.9|733721.9|32
1621942030000|2021-05-25 11:27:10|734747.5|733747.5|734738.8|733738.8|734771.2|733771.2|734734.3|733734.3|25
1621942040000|2021-05-25 11:27:20|734738.7|733738.7|734737|733737|734755.2|733755.2|734727|733727|34
1621942050000|2021-05-25 11:27:30|734737.6|733737.6|734719.6|733719.6|734737.8|733737.8|734709.7|733709.7|35
1621942060000|2021-05-25 11:27:40|734716.1|733716.1|734719.9|733719.9|734724.1|733724.1|734711.2|733711.2|28
1621942070000|2021-05-25 11:27:50|734719.6|733719.6|734753.1|733753.1|734757.2|733757.2|734719.6|733719.6|25
1621942080000|2021-05-25 11:28:00|734747.2|733747.2|734846.5|733846.5|734854.1|733854.1|734734.9|733734.9|30
1621942090000|2021-05-25 11:28:10|734857.4|733857.4|734839.2|733839.2|734873.7|733873.7|734837|733837|33
1621942100000|2021-05-25 11:28:20|734836.3|733836.3|734746.4|733746.4|734836.3|733836.3|734742.3|733742.3|30
1621942110000|2021-05-25 11:28:30|734736.1|733736.1|734739.7|733739.7|734750.4|733750.4|734724.8|733724.8|33
1621942120000|2021-05-25 11:28:40|734744.4|733744.4|734751.4|733751.4|734760.7|733760.7|734744.4|733744.4|26
1621942130000|2021-05-25 11:28:50|734751.9|733751.9|734762.9|733762.9|734768.9|733768.9|734750.4|733750.4|19
1621942140000|2021-05-25 11:29:00|734771.2|733771.2|734792.9|733792.9|734795.7|733795.7|734760.1|733760.1|29
1621942150000|2021-05-25 11:29:10|734790.3|733790.3|734775.6|733775.6|734794.8|733794.8|734765.7|733765.7|30
1621942160000|2021-05-25 11:29:20|734771.7|733771.7|734741.5|733741.5|734771.7|733771.7|734734.1|733734.1|35
1621942170000|2021-05-25 11:29:30|734738.3|733738.3|734738.4|733738.4|734749.7|733749.7|734736.4|733736.4|19
1621942180000|2021-05-25 11:29:40|734738.1|733738.1|734751.8|733751.8|734760.8|733760.8|734736.9|733736.9|19
1621942190000|2021-05-25 11:29:50|734746.8|733746.8|734718.7|733718.7|734746.8|733746.8|734711.7|733711.7|26
1621942200000|2021-05-25 11:30:00|734723.5|733723.5|734761.3|733761.3|734798.9|733798.9|734708.3|733708.3|37
1621942210000|2021-05-25 11:30:10|734766.6|733766.6|734753.7|733753.7|734799.8|733799.8|734742.7|733742.7|31
1621942220000|2021-05-25 11:30:20|734758|733758|734793.1|733793.1|734804.9|733804.9|734752.4|733752.4|39
1621942230000|2021-05-25 11:30:30|734779.1|733779.1|734820.3|733820.3|734833.5|733833.5|734779.1|733779.1|36
1621942240000|2021-05-25 11:30:40|734822.9|733822.9|734789.2|733789.2|734830.2|733830.2|734774.8|733774.8|33
1621942250000|2021-05-25 11:30:50|734788.9|733788.9|734782.3|733782.3|734790.5|733790.5|734766.9|733766.9|28
1621942260000|2021-05-25 11:31:00|734797.8|733797.8|734741.3|733741.3|734797.8|733797.8|734738.1|733738.1|27
1621942270000|2021-05-25 11:31:10|734740.8|733740.8|734737.5|733737.5|734760.5|733760.5|734737.5|733737.5|24
1621942280000|2021-05-25 11:31:20|734736|733736|734808|733808|734823|733823|734736|733736|22
1621942290000|2021-05-25 11:31:30|734777.5|733777.5|734824.4|733824.4|734827|733827|734761.4|733761.4|27
1621942300000|2021-05-25 11:31:40|734819.3|733819.3|734819.1|733819.1|734877.3|733877.3|734806.1|733806.1|38
1621942310000|2021-05-25 11:31:50|734822|733822|734801.1|733801.1|734836|733836|734746.2|733746.2|38
1621942320000|2021-05-25 11:32:00|734777.9|733777.9|734813.2|733813.2|734836.1|733836.1|734777.9|733777.9|30
1621942330000|2021-05-25 11:32:10|734814.6|733814.6|734854.4|733854.4|734854.4|733854.4|734814|733814|34
1621942340000|2021-05-25 11:32:20|734853.5|733853.5|734839.5|733839.5|734879.3|733879.3|734835.3|733835.3|36
1621942350000|2021-05-25 11:32:30|734834.1|733834.1|734837.9|733837.9|734881.8|733881.8|734822.7|733822.7|31
1621942360000|2021-05-25 11:32:40|734845.5|733845.5|734886.5|733886.5|734886.5|733886.5|734841.8|733841.8|20
1621942370000|2021-05-25 11:32:50|734892.3|733892.3|734898.5|733898.5|734898.6|733898.6|734892.3|733892.3|27
1621942380000|2021-05-25 11:33:00|734896.1|733896.1|734877.5|733877.5|734902.8|733902.8|734868|733868|33
1621942390000|2021-05-25 11:33:10|734880.5|733880.5|734886.6|733886.6|734912.4|733912.4|734873.7|733873.7|31
1621942400000|2021-05-25 11:33:20|734887|733887|734908.2|733908.2|734913.8|733913.8|734887|733887|22
1621942410000|2021-05-25 11:33:30|734909.8|733909.8|734905.6|733905.6|734910|733910|734883.4|733883.4|22
1621942420000|2021-05-25 11:33:40|734907.3|733907.3|734902.6|733902.6|734910.9|733910.9|734886.7|733886.7|29
1621942430000|2021-05-25 11:33:50|734901.4|733901.4|734885.4|733885.4|734910.1|733910.1|734882.9|733882.9|35
1621942440000|2021-05-25 11:34:00|734870.2|733870.2|734886.7|733886.7|734913.3|733913.3|734870.2|733870.2|33
1621942450000|2021-05-25 11:34:10|734886.9|733886.9|734835.2|733835.2|734903.7|733903.7|734835.2|733835.2|26
1621942460000|2021-05-25 11:34:20|734833.2|733833.2|734858.4|733858.4|734875.5|733875.5|734833.2|733833.2|21
1621942470000|2021-05-25 11:34:30|734865.2|733865.2|734887.4|733887.4|734913|733913|734852.9|733852.9|30
1621942480000|2021-05-25 11:34:40|734887.2|733887.2|734892.8|733892.8|734902.2|733902.2|734882.5|733882.5|20
1621942490000|2021-05-25 11:34:50|734891|733891|734862.2|733862.2|734891.7|733891.7|734858.4|733858.4|27
1621942500000|2021-05-25 11:35:00|734857.2|733857.2|734870.6|733870.6|734879.1|733879.1|734849.1|733849.1|31
1621942510000|2021-05-25 11:35:10|734870.2|733870.2|734850.5|733850.5|734890.1|733890.1|734850.5|733850.5|29
1621942520000|2021-05-25 11:35:20|734850.6|733850.6|734855.4|733855.4|734884.9|733884.9|734850.6|733850.6|30
1621942530000|2021-05-25 11:35:30|734856|733856|734851.3|733851.3|734892.6|733892.6|734851.3|733851.3|34
1621942540000|2021-05-25 11:35:40|734864.5|733864.5|734781.3|733781.3|734864.5|733864.5|734781|733781|33
1621942550000|2021-05-25 11:35:50|734781.7|733781.7|734787.7|733787.7|734804.6|733804.6|734777.2|733777.2|28
1621942560000|2021-05-25 11:36:00|734785.3|733785.3|734793.5|733793.5|734793.5|733793.5|734742.9|733742.9|35
1621942570000|2021-05-25 11:36:10|734779.6|733779.6|734791.7|733791.7|734806.2|733806.2|734761.4|733761.4|24
1621942580000|2021-05-25 11:36:20|734793.2|733793.2|734805.2|733805.2|734808.4|733808.4|734786.4|733786.4|23
1621942590000|2021-05-25 11:36:30|734813.6|733813.6|734790.6|733790.6|734821|733821|734784.4|733784.4|31
1621942600000|2021-05-25 11:36:40|734787.4|733787.4|734820.4|733820.4|734820.4|733820.4|734781.1|733781.1|25
1621942610000|2021-05-25 11:36:50|734815.4|733815.4|734809.9|733809.9|734838.9|733838.9|734809.3|733809.3|21
1621942620000|2021-05-25 11:37:00|734807.9|733807.9|734818.5|733818.5|734826.5|733826.5|734796.7|733796.7|33
1621942630000|2021-05-25 11:37:10|734828.3|733828.3|734767.5|733767.5|734830.1|733830.1|734753.5|733753.5|34
1621942640000|2021-05-25 11:37:20|734766|733766|734768.7|733768.7|734771.4|733771.4|734749.4|733749.4|25
1621942650000|2021-05-25 11:37:30|734754.1|733754.1|734726.2|733726.2|734754.1|733754.1|734691.9|733691.9|36
1621942660000|2021-05-25 11:37:40|734725.9|733725.9|734726.2|733726.2|734741.2|733741.2|734720|733720|29
1621942670000|2021-05-25 11:37:50|734732|733732|734733.3|733733.3|734733.3|733733.3|734724.4|733724.4|18
1621942680000|2021-05-25 11:38:00|734724.2|733724.2|734728.5|733728.5|734729.4|733729.4|734724.2|733724.2|19
1621942690000|2021-05-25 11:38:10|734728.4|733728.4|734710.1|733710.1|734728.4|733728.4|734710.1|733710.1|27
1621942700000|2021-05-25 11:38:20|734704.4|733704.4|734673.6|733673.6|734711|733711|734667.9|733667.9|25
1621942710000|2021-05-25 11:38:30|734674.5|733674.5|734678.7|733678.7|734683.4|733683.4|734670.2|733670.2|30
1621942720000|2021-05-25 11:38:40|734677.8|733677.8|734718|733718|734720.4|733720.4|734661|733661|26
1621942730000|2021-05-25 11:38:50|734722.5|733722.5|734733|733733|734734.5|733734.5|734712.2|733712.2|20
1621942740000|2021-05-25 11:39:00|734730.5|733730.5|734734.5|733734.5|734760|733760|734726.5|733726.5|29
1621942750000|2021-05-25 11:39:10|734734.6|733734.6|734727.1|733727.1|734734.9|733734.9|734721.4|733721.4|26
1621942760000|2021-05-25 11:39:20|734681.7|733681.7|734689.1|733689.1|734689.1|733689.1|734673|733673|19
1621942770000|2021-05-25 11:39:30|734683.3|733683.3|734678.3|733678.3|734698.8|733698.8|734677.3|733677.3|19
1621942780000|2021-05-25 11:39:40|734678.2|733678.2|734682.6|733682.6|734682.6|733682.6|734667.6|733667.6|16
1621942790000|2021-05-25 11:39:50|734684.9|733684.9|734690.3|733690.3|734690.6|733690.6|734676.7|733676.7|25
1621942800000|2021-05-25 11:40:00|734684|733684|734679|733679|734689.8|733689.8|734678.4|733678.4|22
1621942810000|2021-05-25 11:40:10|734681.8|733681.8|734681.3|733681.3|734685.2|733685.2|734678.4|733678.4|19
1621942820000|2021-05-25 11:40:20|734681.1|733681.1|734683.6|733683.6|734688|733688|734680.4|733680.4|21
1621942830000|2021-05-25 11:40:30|734678.5|733678.5|734706.4|733706.4|734739.4|733739.4|734677.6|733677.6|22
1621942840000|2021-05-25 11:40:40|734704.3|733704.3|734736.1|733736.1|734741.7|733741.7|734701.4|733701.4|29
1621942850000|2021-05-25 11:40:50|734735.9|733735.9|734755.1|733755.1|734755.1|733755.1|734727.9|733727.9|17
1621942860000|2021-05-25 11:41:00|734754.9|733754.9|734766.4|733766.4|734793.9|733793.9|734738.5|733738.5|36
1621942870000|2021-05-25 11:41:10|734766.3|733766.3|734771.9|733771.9|734785.5|733785.5|734765.1|733765.1|22
1621942880000|2021-05-25 11:41:20|734786.4|733786.4|734788.3|733788.3|734793.9|733793.9|734770.8|733770.8|25
1621942890000|2021-05-25 11:41:30|734787.9|733787.9|734799.5|733799.5|734804.1|733804.1|734787.9|733787.9|23
1621942900000|2021-05-25 11:41:40|734791.2|733791.2|734772.4|733772.4|734810.8|733810.8|734772.4|733772.4|22
1621942910000|2021-05-25 11:41:50|734773|733773|734744.1|733744.1|734774.8|733774.8|734735.6|733735.6|22
1621942920000|2021-05-25 11:42:00|734739.2|733739.2|734760.5|733760.5|734761|733761|734739.2|733739.2|28
1621942930000|2021-05-25 11:42:10|734758.5|733758.5|734760.9|733760.9|734760.9|733760.9|734749.4|733749.4|26
1621942940000|2021-05-25 11:42:20|734758.4|733758.4|734781.7|733781.7|734788.7|733788.7|734758.4|733758.4|28
1621942950000|2021-05-25 11:42:30|734777.4|733777.4|734778.4|733778.4|734780.8|733780.8|734771|733771|28
1621942960000|2021-05-25 11:42:40|734779.7|733779.7|734834.2|733834.2|734841.5|733841.5|734774.2|733774.2|23
1621942970000|2021-05-25 11:42:50|734834.3|733834.3|734827.4|733827.4|734834.3|733834.3|734815.6|733815.6|32
1621942980000|2021-05-25 11:43:00|734825.8|733825.8|734861.7|733861.7|734871.1|733871.1|734825.8|733825.8|30
1621942990000|2021-05-25 11:43:10|734864.7|733864.7|734865.1|733865.1|734874.7|733874.7|734858.6|733858.6|24
1621943000000|2021-05-25 11:43:20|734855.8|733855.8|734844.8|733844.8|734866.2|733866.2|734844.8|733844.8|22
1621943010000|2021-05-25 11:43:30|734845.8|733845.8|734830|733830|734854|733854|734830|733830|30
1621943020000|2021-05-25 11:43:40|734824.1|733824.1|734827.5|733827.5|734837.2|733837.2|734803.4|733803.4|28
1621943030000|2021-05-25 11:43:50|734840.5|733840.5|734846.4|733846.4|734856.1|733856.1|734828|733828|22
1621943040000|2021-05-25 11:44:00|734832.1|733832.1|734840.6|733840.6|734846.3|733846.3|734829.2|733829.2|19
1621943050000|2021-05-25 11:44:10|734822.5|733822.5|734840.7|733840.7|734857.1|733857.1|734822.5|733822.5|32
1621943060000|2021-05-25 11:44:20|734842.7|733842.7|734836.9|733836.9|734849.2|733849.2|734836.9|733836.9|20
1621943070000|2021-05-25 11:44:30|734836|733836|734834.2|733834.2|734844.4|733844.4|734828.4|733828.4|17
1621943080000|2021-05-25 11:44:40|734834.6|733834.6|734849.4|733849.4|734855|733855|734813.8|733813.8|25
1621943090000|2021-05-25 11:44:50|734843.5|733843.5|734852.5|733852.5|734852.5|733852.5|734825.8|733825.8|22
1621943100000|2021-05-25 11:45:00|734851.2|733851.2|734847.9|733847.9|734852.2|733852.2|734839.5|733839.5|21
1621943110000|2021-05-25 11:45:10|734839.7|733839.7|734743.4|733743.4|734839.7|733839.7|734721.1|733721.1|30
1621943120000|2021-05-25 11:45:20|734742.8|733742.8|734812.3|733812.3|734827.7|733827.7|734737.1|733737.1|36
1621943130000|2021-05-25 11:45:30|734812.1|733812.1|734853.1|733853.1|734864.3|733864.3|734808.7|733808.7|29
1621943140000|2021-05-25 11:45:40|734850.3|733850.3|734837|733837|734850.3|733850.3|734837|733837|27
1621943150000|2021-05-25 11:45:50|734842.2|733842.2|734836.7|733836.7|734845.4|733845.4|734832.1|733832.1|22
1621943160000|2021-05-25 11:46:00|734835.6|733835.6|734869.5|733869.5|734877.6|733877.6|734828.4|733828.4|28
1621943170000|2021-05-25 11:46:10|734867.1|733867.1|734827.9|733827.9|734873|733873|734820.8|733820.8|29
1621943180000|2021-05-25 11:46:20|734832|733832|734834.1|733834.1|734844.2|733844.2|734827.9|733827.9|29
1621943190000|2021-05-25 11:46:30|734834.6|733834.6|734870.8|733870.8|734870.8|733870.8|734806.4|733806.4|28
1621943200000|2021-05-25 11:46:40|734874.6|733874.6|734814.2|733814.2|734883.6|733883.6|734814.2|733814.2|33
1621943210000|2021-05-25 11:46:50|734819.4|733819.4|734868.6|733868.6|734869.8|733869.8|734819.4|733819.4|29
1621943220000|2021-05-25 11:47:00|734870.1|733870.1|734868.9|733868.9|734876|733876|734854.7|733854.7|24
1621943230000|2021-05-25 11:47:10|734864.4|733864.4|734888.2|733888.2|734889.1|733889.1|734864.4|733864.4|21
1621943240000|2021-05-25 11:47:20|734883.7|733883.7|734869.8|733869.8|734889.3|733889.3|734864.7|733864.7|26
1621943250000|2021-05-25 11:47:30|734867.1|733867.1|734874.9|733874.9|734881.7|733881.7|734867.1|733867.1|18
1621943260000|2021-05-25 11:47:40|734867|733867|734838|733838|734879.5|733879.5|734836.1|733836.1|27
1621943270000|2021-05-25 11:47:50|734835.8|733835.8|734839.4|733839.4|734858.6|733858.6|734832|733832|28
1621943280000|2021-05-25 11:48:00|734841.7|733841.7|734810.4|733810.4|734856.2|733856.2|734803.3|733803.3|29
1621943290000|2021-05-25 11:48:10|734815.7|733815.7|734825.7|733825.7|734832.8|733832.8|734811.4|733811.4|19
1621943300000|2021-05-25 11:48:20|734824.6|733824.6|734799.7|733799.7|734845.8|733845.8|734798.2|733798.2|29
1621943310000|2021-05-25 11:48:30|734801.1|733801.1|734789|733789|734801.1|733801.1|734786.1|733786.1|24
1621943320000|2021-05-25 11:48:40|734788.5|733788.5|734772.3|733772.3|734790.5|733790.5|734770.8|733770.8|25
1621943330000|2021-05-25 11:48:50|734772.5|733772.5|734781.6|733781.6|734794.5|733794.5|734771.1|733771.1|25
1621943340000|2021-05-25 11:49:00|734779.8|733779.8|734785.7|733785.7|734790|733790|734778.6|733778.6|17
1621943350000|2021-05-25 11:49:10|734786.7|733786.7|734765|733765|734790.7|733790.7|734761|733761|30
1621943360000|2021-05-25 11:49:20|734764.3|733764.3|734771.1|733771.1|734774.5|733774.5|734763.6|733763.6|21
1621943370000|2021-05-25 11:49:30|734771|733771|734797.5|733797.5|734804|733804|734732|733732|28
1621943380000|2021-05-25 11:49:40|734805.8|733805.8|734828.2|733828.2|734840|733840|734804|733804|29
1621943390000|2021-05-25 11:49:50|734827.8|733827.8|734797.5|733797.5|734830.7|733830.7|734787.9|733787.9|29
1621943400000|2021-05-25 11:50:00|734782.3|733782.3|734800.2|733800.2|734802|733802|734782.3|733782.3|20
1621943410000|2021-05-25 11:50:10|734799.9|733799.9|734787.9|733787.9|734800.1|733800.1|734781.1|733781.1|16
1621943420000|2021-05-25 11:50:20|734789.3|733789.3|734724.6|733724.6|734789.3|733789.3|734722|733722|31
1621943430000|2021-05-25 11:50:30|734724.8|733724.8|734722|733722|734725|733725|734714.5|733714.5|17
1621943440000|2021-05-25 11:50:40|734721.6|733721.6|734694.2|733694.2|734724.8|733724.8|734694.2|733694.2|20
1621943450000|2021-05-25 11:50:50|734697.8|733697.8|734700.2|733700.2|734721.7|733721.7|734693.7|733693.7|23
1621943460000|2021-05-25 11:51:00|734691.4|733691.4|734725|733725|734725|733725|734691.4|733691.4|25
1621943470000|2021-05-25 11:51:10|734727.7|733727.7|734703.9|733703.9|734731.3|733731.3|734697.6|733697.6|29
1621943480000|2021-05-25 11:51:20|734701.1|733701.1|734705.1|733705.1|734711.8|733711.8|734700.1|733700.1|21
1621943490000|2021-05-25 11:51:30|734701.4|733701.4|734718.2|733718.2|734718.2|733718.2|734693.9|733693.9|23
1621943500000|2021-05-25 11:51:40|734720.3|733720.3|734674.6|733674.6|734723.9|733723.9|734672.9|733672.9|29
1621943510000|2021-05-25 11:51:50|734677.1|733677.1|734683.3|733683.3|734685.2|733685.2|734672.2|733672.2|22
1621943520000|2021-05-25 11:52:00|734676|733676|734692.3|733692.3|734692.3|733692.3|734669.5|733669.5|22
1621943530000|2021-05-25 11:52:10|734686.3|733686.3|734694|733694|734702.9|733702.9|734686.3|733686.3|23
1621943540000|2021-05-25 11:52:20|734693.3|733693.3|734702.8|733702.8|734706|733706|734693.3|733693.3|16
1621943550000|2021-05-25 11:52:30|734698.1|733698.1|734698.4|733698.4|734700.6|733700.6|734697.9|733697.9|12
1621943560000|2021-05-25 11:52:40|734698.9|733698.9|734688.9|733688.9|734699.4|733699.4|734683.8|733683.8|19
1621943570000|2021-05-25 11:52:50|734689.8|733689.8|734695.5|733695.5|734704|733704|734671.2|733671.2|22
1621943580000|2021-05-25 11:53:00|734680.5|733680.5|734697|733697|734699.5|733699.5|734680.5|733680.5|20
1621943590000|2021-05-25 11:53:10|734697.5|733697.5|734697.2|733697.2|734705.6|733705.6|734693|733693|15
1621943600000|2021-05-25 11:53:20|734706.5|733706.5|734703.7|733703.7|734713.1|733713.1|734675.4|733675.4|26
1621943610000|2021-05-25 11:53:30|734698.6|733698.6|734687.7|733687.7|734698.6|733698.6|734681|733681|27
1621943620000|2021-05-25 11:53:40|734687.5|733687.5|734704.1|733704.1|734715.3|733715.3|734687.5|733687.5|29
1621943630000|2021-05-25 11:53:50|734704.5|733704.5|734647|733647|734707.3|733707.3|734640.5|733640.5|28
1621943640000|2021-05-25 11:54:00|734644.8|733644.8|734662.5|733662.5|734664.8|733664.8|734642.5|733642.5|30
1621943650000|2021-05-25 11:54:10|734664.1|733664.1|734683.5|733683.5|734684.5|733684.5|734658.4|733658.4|28
1621943660000|2021-05-25 11:54:20|734679.3|733679.3|734703.5|733703.5|734703.5|733703.5|734675.7|733675.7|32
1621943670000|2021-05-25 11:54:30|734695.8|733695.8|734689.7|733689.7|734701.7|733701.7|734683|733683|33
1621943680000|2021-05-25 11:54:40|734694.9|733694.9|734661.6|733661.6|734698.9|733698.9|734656.3|733656.3|31
1621943690000|2021-05-25 11:54:50|734656.9|733656.9|734660.4|733660.4|734671.1|733671.1|734650|733650|29
1621943700000|2021-05-25 11:55:00|734663.2|733663.2|734660|733660|734669.2|733669.2|734652.5|733652.5|33
1621943710000|2021-05-25 11:55:10|734660.7|733660.7|734680.4|733680.4|734685.1|733685.1|734653|733653|30
1621943720000|2021-05-25 11:55:20|734679.7|733679.7|734665|733665|734681|733681|734654.1|733654.1|24
1621943730000|2021-05-25 11:55:30|734657.8|733657.8|734684.1|733684.1|734693.6|733693.6|734656.4|733656.4|27
1621943740000|2021-05-25 11:55:40|734684.8|733684.8|734689.4|733689.4|734696.8|733696.8|734682.1|733682.1|23
1621943750000|2021-05-25 11:55:50|734690.4|733690.4|734694.4|733694.4|734696.4|733696.4|734685.6|733685.6|18
1621943760000|2021-05-25 11:56:00|734688.6|733688.6|734702.6|733702.6|734703.7|733703.7|734688.6|733688.6|32
1621943770000|2021-05-25 11:56:10|734703.2|733703.2|734700.4|733700.4|734706.4|733706.4|734695.9|733695.9|20
1621943780000|2021-05-25 11:56:20|734698.8|733698.8|734687.5|733687.5|734698.8|733698.8|734683.6|733683.6|24
1621943790000|2021-05-25 11:56:30|734683.5|733683.5|734656.6|733656.6|734691.2|733691.2|734656.6|733656.6|20
1621943800000|2021-05-25 11:56:40|734651.9|733651.9|734688.9|733688.9|734689.8|733689.8|734644.6|733644.6|27
1621943810000|2021-05-25 11:56:50|734687.2|733687.2|734702|733702|734709.6|733709.6|734679.1|733679.1|27
1621943820000|2021-05-25 11:57:00|734697.2|733697.2|734696.3|733696.3|734700|733700|734678.2|733678.2|36
1621943830000|2021-05-25 11:57:10|734693.3|733693.3|734748.2|733748.2|734748.2|733748.2|734684.5|733684.5|31
1621943840000|2021-05-25 11:57:20|734752.2|733752.2|734716.3|733716.3|734752.2|733752.2|734716.3|733716.3|30
1621943850000|2021-05-25 11:57:30|734693.2|733693.2|734726.8|733726.8|734732.7|733732.7|734693.2|733693.2|30
1621943860000|2021-05-25 11:57:40|734727.1|733727.1|734728.6|733728.6|734729.3|733729.3|734726.7|733726.7|28
1621943870000|2021-05-25 11:57:50|734728.4|733728.4|734735|733735|734735.4|733735.4|734727.5|733727.5|19
1621943880000|2021-05-25 11:58:00|734733.3|733733.3|734701.9|733701.9|734733.3|733733.3|734681.8|733681.8|33
1621943890000|2021-05-25 11:58:10|734702.6|733702.6|734652.3|733652.3|734707.3|733707.3|734649.2|733649.2|29
1621943900000|2021-05-25 11:58:20|734652.8|733652.8|734708.3|733708.3|734710.4|733710.4|734652.8|733652.8|23
1621943910000|2021-05-25 11:58:30|734706|733706|734710.8|733710.8|734714.7|733714.7|734704.1|733704.1|32
1621943920000|2021-05-25 11:58:40|734716.4|733716.4|734708.5|733708.5|734721.3|733721.3|734705.4|733705.4|24
1621943930000|2021-05-25 11:58:50|734708.3|733708.3|734710.5|733710.5|734714.4|733714.4|734690.6|733690.6|18
1621943940000|2021-05-25 11:59:00|734704.5|733704.5|734703.4|733703.4|734714.9|733714.9|734695.1|733695.1|23
1621943950000|2021-05-25 11:59:10|734705.4|733705.4|734710.4|733710.4|734714.2|733714.2|734705.2|733705.2|18
1621943960000|2021-05-25 11:59:20|734710.2|733710.2|734713.6|733713.6|734714.9|733714.9|734709.6|733709.6|7
1621943970000|2021-05-25 11:59:30|734714.3|733714.3|734710.8|733710.8|734714.3|733714.3|734708.8|733708.8|13
1621943980000|2021-05-25 11:59:40|734710.3|733710.3|734707.2|733707.2|734710.6|733710.6|734704.6|733704.6|10
1621943990000|2021-05-25 11:59:50|734707.1|733707.1|734709.7|733709.7|734717.1|733717.1|734704.5|733704.5|13
1621944000000|2021-05-25 12:00:00|734717|733717|734707.8|733707.8|734730.6|733730.6|734672.1|733672.1|34
1621944010000|2021-05-25 12:00:10|734705.9|733705.9|734761.5|733761.5|734773.4|733773.4|734699.3|733699.3|37
1621944020000|2021-05-25 12:00:20|734766.6|733766.6|734757.2|733757.2|734771.1|733771.1|734756|733756|33
1621944030000|2021-05-25 12:00:30|734757.4|733757.4|734809.8|733809.8|734816.2|733816.2|734727.9|733727.9|34
1621944040000|2021-05-25 12:00:40|734809.5|733809.5|734814.9|733814.9|734822.4|733822.4|734804.8|733804.8|26
1621944050000|2021-05-25 12:00:50|734814.6|733814.6|734820.8|733820.8|734820.8|733820.8|734813.9|733813.9|17
1621944060000|2021-05-25 12:01:00|734821.2|733821.2|734855.1|733855.1|734855.1|733855.1|734818.1|733818.1|28
1621944070000|2021-05-25 12:01:10|734850.6|733850.6|734836.6|733836.6|734853.7|733853.7|734833.5|733833.5|23
1621944080000|2021-05-25 12:01:20|734836.8|733836.8|734833|733833|734838.9|733838.9|734825.9|733825.9|20
1621944090000|2021-05-25 12:01:30|734831.1|733831.1|734825.7|733825.7|734831.5|733831.5|734820.4|733820.4|23
1621944100000|2021-05-25 12:01:40|734824.4|733824.4|734824.2|733824.2|734825.2|733825.2|734822.8|733822.8|17
1621944110000|2021-05-25 12:01:50|734823.2|733823.2|734832.8|733832.8|734833.8|733833.8|734823.2|733823.2|21
1621944120000|2021-05-25 12:02:00|734838.8|733838.8|734819.8|733819.8|734847.8|733847.8|734816|733816|27
1621944130000|2021-05-25 12:02:10|734817.6|733817.6|734842.1|733842.1|734842.1|733842.1|734817.6|733817.6|28
1621944140000|2021-05-25 12:02:20|734843.3|733843.3|734830.7|733830.7|734856.2|733856.2|734820.9|733820.9|30
1621944150000|2021-05-25 12:02:30|734824.6|733824.6|734839.6|733839.6|734850.8|733850.8|734822.4|733822.4|32
1621944160000|2021-05-25 12:02:40|734841.4|733841.4|734838.8|733838.8|734841.9|733841.9|734836.2|733836.2|25
1621944170000|2021-05-25 12:02:50|734840.6|733840.6|734861|733861|734868.8|733868.8|734840|733840|29
1621944180000|2021-05-25 12:03:00|734861.6|733861.6|734852.1|733852.1|734868.9|733868.9|734841|733841|26
1621944190000|2021-05-25 12:03:10|734850.5|733850.5|734844.8|733844.8|734858.7|733858.7|734842|733842|24
1621944200000|2021-05-25 12:03:20|734845|733845|734884.5|733884.5|734895.4|733895.4|734844.2|733844.2|19
1621944210000|2021-05-25 12:03:30|734881.6|733881.6|734872.4|733872.4|734882.9|733882.9|734871.6|733871.6|22
1621944220000|2021-05-25 12:03:40|734872.2|733872.2|734872.4|733872.4|734909.9|733909.9|734872.2|733872.2|27
1621944230000|2021-05-25 12:03:50|734875.7|733875.7|734885.5|733885.5|734895.4|733895.4|734874.7|733874.7|25
1621944240000|2021-05-25 12:04:00|734883.7|733883.7|734876.7|733876.7|734883.7|733883.7|734869.5|733869.5|15
1621944250000|2021-05-25 12:04:10|734878.3|733878.3|734842.8|733842.8|734892.1|733892.1|734835.8|733835.8|30
1621944260000|2021-05-25 12:04:20|734835.3|733835.3|734887.7|733887.7|734890|733890|734835.3|733835.3|23
1621944270000|2021-05-25 12:04:30|734893.5|733893.5|734886.2|733886.2|734903.9|733903.9|734874.5|733874.5|29
1621944280000|2021-05-25 12:04:40|734888.6|733888.6|734877.4|733877.4|734893.3|733893.3|734873.3|733873.3|21
1621944290000|2021-05-25 12:04:50|734883.2|733883.2|734879.5|733879.5|734886.5|733886.5|734871.8|733871.8|25
1621944300000|2021-05-25 12:05:00|734874.9|733874.9|734843.5|733843.5|734890.2|733890.2|734833.4|733833.4|32
1621944310000|2021-05-25 12:05:10|734838|733838|734947.5|733947.5|734947.5|733947.5|734829|733829|33
1621944320000|2021-05-25 12:05:20|734954.7|733954.7|734880.3|733880.3|734954.7|733954.7|734876.7|733876.7|35
1621944330000|2021-05-25 12:05:30|734881.7|733881.7|734911.7|733911.7|734948.7|733948.7|734873.3|733873.3|32
1621944340000|2021-05-25 12:05:40|734912.5|733912.5|734899.5|733899.5|734913.2|733913.2|734886|733886|28
1621944350000|2021-05-25 12:05:50|734928|733928|734908.2|733908.2|734928|733928|734895.9|733895.9|28
1621944360000|2021-05-25 12:06:00|734905|733905|734904.7|733904.7|734924.1|733924.1|734895.9|733895.9|21
1621944370000|2021-05-25 12:06:10|734904.9|733904.9|734915.3|733915.3|734932.8|733932.8|734904.9|733904.9|24
1621944380000|2021-05-25 12:06:20|734919.1|733919.1|734922.5|733922.5|734934.6|733934.6|734915|733915|21
1621944390000|2021-05-25 12:06:30|734920.9|733920.9|734943.7|733943.7|734955|733955|734920.3|733920.3|26
1621944400000|2021-05-25 12:06:40|734932|733932|734921.9|733921.9|734943.5|733943.5|734915.3|733915.3|27
1621944410000|2021-05-25 12:06:50|734924.7|733924.7|734908.7|733908.7|734931.8|733931.8|734908.7|733908.7|31
1621944420000|2021-05-25 12:07:00|734914.4|733914.4|734945.5|733945.5|734954|733954|734903.2|733903.2|32
1621944430000|2021-05-25 12:07:10|734942.3|733942.3|734911.8|733911.8|734956.7|733956.7|734899|733899|35
1621944440000|2021-05-25 12:07:20|734915.8|733915.8|734896|733896|734916.5|733916.5|734896|733896|26
1621944450000|2021-05-25 12:07:30|734908.5|733908.5|734928.9|733928.9|734929.7|733929.7|734898.9|733898.9|33
1621944460000|2021-05-25 12:07:40|734924.4|733924.4|734927.2|733927.2|734932|733932|734918.1|733918.1|20
1621944470000|2021-05-25 12:07:50|734917.4|733917.4|734917.8|733917.8|734922.8|733922.8|734914.3|733914.3|20
1621944480000|2021-05-25 12:08:00|734917.7|733917.7|734915.1|733915.1|734923.1|733923.1|734913.7|733913.7|22
1621944490000|2021-05-25 12:08:10|734920.8|733920.8|734883.3|733883.3|734921.7|733921.7|734883.2|733883.2|32
1621944500000|2021-05-25 12:08:20|734888.4|733888.4|734877.9|733877.9|734891.3|733891.3|734876.7|733876.7|20
1621944510000|2021-05-25 12:08:30|734869.9|733869.9|734892.1|733892.1|734899.5|733899.5|734869.9|733869.9|29
1621944520000|2021-05-25 12:08:40|734890.5|733890.5|734867.8|733867.8|734890.5|733890.5|734863.5|733863.5|27
1621944530000|2021-05-25 12:08:50|734863.5|733863.5|734841.4|733841.4|734873|733873|734838.1|733838.1|26
1621944540000|2021-05-25 12:09:00|734847.1|733847.1|734854.1|733854.1|734854.3|733854.3|734838.9|733838.9|27
1621944550000|2021-05-25 12:09:10|734855.1|733855.1|734841.9|733841.9|734866.2|733866.2|734831.5|733831.5|32
1621944560000|2021-05-25 12:09:20|734835.7|733835.7|734838.4|733838.4|734839.4|733839.4|734830.3|733830.3|21
1621944570000|2021-05-25 12:09:30|734832|733832|734843.5|733843.5|734854.7|733854.7|734829.1|733829.1|30
1621944580000|2021-05-25 12:09:40|734843.1|733843.1|734828|733828|734872.4|733872.4|734826.5|733826.5|32
1621944590000|2021-05-25 12:09:50|734827.3|733827.3|734834.3|733834.3|734849.3|733849.3|734826.1|733826.1|20
1621944600000|2021-05-25 12:10:00|734848.8|733848.8|734928|733928|734933.3|733933.3|734845.6|733845.6|37
1621944610000|2021-05-25 12:10:10|734927.8|733927.8|734916.1|733916.1|734947.3|733947.3|734899.6|733899.6|33
1621944620000|2021-05-25 12:10:20|734919|733919|734911.4|733911.4|734924.3|733924.3|734906|733906|25
1621944630000|2021-05-25 12:10:30|734911.7|733911.7|734891.4|733891.4|734913.2|733913.2|734885.2|733885.2|24
1621944640000|2021-05-25 12:10:40|734890.5|733890.5|734864.9|733864.9|734899.4|733899.4|734858.1|733858.1|26
1621944650000|2021-05-25 12:10:50|734861.4|733861.4|734829.6|733829.6|734865.4|733865.4|734827.2|733827.2|21
1621944660000|2021-05-25 12:11:00|734828.7|733828.7|734849.7|733849.7|734851.6|733851.6|734826.3|733826.3|33
1621944670000|2021-05-25 12:11:10|734848.5|733848.5|734847.7|733847.7|734850.7|733850.7|734845|733845|17
1621944680000|2021-05-25 12:11:20|734849.3|733849.3|734846.7|733846.7|734861.5|733861.5|734845.5|733845.5|20
1621944690000|2021-05-25 12:11:30|734845.1|733845.1|734845.2|733845.2|734847.2|733847.2|734839.8|733839.8|29
1621944700000|2021-05-25 12:11:40|734841.4|733841.4|734838.6|733838.6|734848.4|733848.4|734832.1|733832.1|20
1621944710000|2021-05-25 12:11:50|734842.1|733842.1|734870.2|733870.2|734877.6|733877.6|734835.4|733835.4|24
1621944720000|2021-05-25 12:12:00|734855|733855|734870.6|733870.6|734879.2|733879.2|734855|733855|32
1621944730000|2021-05-25 12:12:10|734882.3|733882.3|734863.3|733863.3|734882.3|733882.3|734861|733861|23
1621944740000|2021-05-25 12:12:20|734863.6|733863.6|734864.3|733864.3|734864.3|733864.3|734862.1|733862.1|10
1621944750000|2021-05-25 12:12:30|734870.3|733870.3|734868.1|733868.1|734879.9|733879.9|734857.4|733857.4|20
1621944760000|2021-05-25 12:12:40|734871.8|733871.8|734917.9|733917.9|734927.5|733927.5|734865.5|733865.5|30
1621944770000|2021-05-25 12:12:50|734917.4|733917.4|734920.5|733920.5|734933.5|733933.5|734914|733914|24
1621944780000|2021-05-25 12:13:00|734919|733919|734920|733920|734933.3|733933.3|734917.4|733917.4|29
1621944790000|2021-05-25 12:13:10|734927.2|733927.2|734922.6|733922.6|734929.1|733929.1|734862.2|733862.2|33
1621944800000|2021-05-25 12:13:20|734916.3|733916.3|734920.9|733920.9|734926.7|733926.7|734909|733909|24
1621944810000|2021-05-25 12:13:30|734913.4|733913.4|734923.4|733923.4|734934.6|733934.6|734906.6|733906.6|29
1621944820000|2021-05-25 12:13:40|734917.5|733917.5|734860.3|733860.3|734932.7|733932.7|734856|733856|35
1621944830000|2021-05-25 12:13:50|734861.2|733861.2|734856.7|733856.7|734873.8|733873.8|734853|733853|24
1621944840000|2021-05-25 12:14:00|734855.1|733855.1|734852.3|733852.3|734858.7|733858.7|734848.4|733848.4|25
1621944850000|2021-05-25 12:14:10|734851|733851|734888.2|733888.2|734898.7|733898.7|734846.6|733846.6|22
1621944860000|2021-05-25 12:14:20|734887.7|733887.7|734870.6|733870.6|734887.7|733887.7|734867.7|733867.7|22
1621944870000|2021-05-25 12:14:30|734872.2|733872.2|734857|733857|734877.5|733877.5|734853.4|733853.4|24
1621944880000|2021-05-25 12:14:40|734859.1|733859.1|734837.6|733837.6|734859.1|733859.1|734808.8|733808.8|25
1621944890000|2021-05-25 12:14:50|734845.7|733845.7|734818.5|733818.5|734845.7|733845.7|734815.1|733815.1|34
1621944900000|2021-05-25 12:15:00|734816|733816|734812.8|733812.8|734817.8|733817.8|734812.8|733812.8|27
1621944910000|2021-05-25 12:15:10|734813.6|733813.6|734819.2|733819.2|734820.8|733820.8|734801.9|733801.9|24
1621944920000|2021-05-25 12:15:20|734791|733791|734814.8|733814.8|734835.4|733835.4|734788.4|733788.4|32
1621944930000|2021-05-25 12:15:30|734810.2|733810.2|734815.8|733815.8|734824.3|733824.3|734805.1|733805.1|25
1621944940000|2021-05-25 12:15:40|734814.6|733814.6|734821.8|733821.8|734825.4|733825.4|734802.9|733802.9|33
1621944950000|2021-05-25 12:15:50|734817.6|733817.6|734817.5|733817.5|734826.4|733826.4|734813.6|733813.6|16
1621944960000|2021-05-25 12:16:00|734817|733817|734839.2|733839.2|734839.7|733839.7|734816|733816|22
1621944970000|2021-05-25 12:16:10|734829.5|733829.5|734864.8|733864.8|734864.8|733864.8|734829.5|733829.5|26
1621944980000|2021-05-25 12:16:20|734866.1|733866.1|734895|733895|734906.8|733906.8|734859.5|733859.5|27
1621944990000|2021-05-25 12:16:30|734894.2|733894.2|734919.8|733919.8|734919.8|733919.8|734890|733890|29
1621945000000|2021-05-25 12:16:40|734910.3|733910.3|734939.9|733939.9|734969.7|733969.7|734910.3|733910.3|27
1621945010000|2021-05-25 12:16:50|734940.4|733940.4|734948.3|733948.3|734958.6|733958.6|734939|733939|14
1621945020000|2021-05-25 12:17:00|734946.5|733946.5|734938.1|733938.1|734955.1|733955.1|734938.1|733938.1|15
1621945030000|2021-05-25 12:17:10|734938.9|733938.9|734939.8|733939.8|734945.5|733945.5|734933|733933|18
1621945040000|2021-05-25 12:17:20|734936.2|733936.2|734936.9|733936.9|734954.8|733954.8|734936.2|733936.2|18
1621945050000|2021-05-25 12:17:30|734937.3|733937.3|734934.1|733934.1|734939.7|733939.7|734933.9|733933.9|16
1621945060000|2021-05-25 12:17:40|734934.9|733934.9|734866.1|733866.1|734936|733936|734859.3|733859.3|31
1621945070000|2021-05-25 12:17:50|734868.7|733868.7|734862.1|733862.1|734868.7|733868.7|734862.1|733862.1|16
1621945080000|2021-05-25 12:18:00|734863|733863|734866.7|733866.7|734881.7|733881.7|734859|733859|27
1621945090000|2021-05-25 12:18:10|734861.2|733861.2|734862.9|733862.9|734877.4|733877.4|734860.4|733860.4|18
1621945100000|2021-05-25 12:18:20|734863.7|733863.7|734857.3|733857.3|734865.6|733865.6|734853.4|733853.4|21
1621945110000|2021-05-25 12:18:30|734853.6|733853.6|734849|733849|734859.8|733859.8|734846.7|733846.7|19
1621945120000|2021-05-25 12:18:40|734848.5|733848.5|734832.4|733832.4|734848.5|733848.5|734814.6|733814.6|20
1621945130000|2021-05-25 12:18:50|734830.5|733830.5|734830.9|733830.9|734844.3|733844.3|734824.1|733824.1|32
1621945140000|2021-05-25 12:19:00|734830.4|733830.4|734830.6|733830.6|734836.4|733836.4|734821.8|733821.8|24
1621945150000|2021-05-25 12:19:10|734823|733823|734819.9|733819.9|734827.4|733827.4|734811.8|733811.8|18
1621945160000|2021-05-25 12:19:20|734814.2|733814.2|734838.8|733838.8|734838.8|733838.8|734814.2|733814.2|19
1621945170000|2021-05-25 12:19:30|734842.7|733842.7|734811.5|733811.5|734846.7|733846.7|734804.1|733804.1|32
1621945180000|2021-05-25 12:19:40|734815.4|733815.4|734805|733805|734817.2|733817.2|734802.1|733802.1|27
1621945190000|2021-05-25 12:19:50|734804.8|733804.8|734694.9|733694.9|734813.7|733813.7|734694.9|733694.9|28
1621945200000|2021-05-25 12:20:00|734706.7|733706.7|734761.4|733761.4|734762.2|733762.2|734696|733696|37
1621945210000|2021-05-25 12:20:10|734760.3|733760.3|734723|733723|734765.4|733765.4|734679.6|733679.6|34
1621945220000|2021-05-25 12:20:20|734725.2|733725.2|734776.1|733776.1|734777.1|733777.1|734708.2|733708.2|28
1621945230000|2021-05-25 12:20:30|734787.7|733787.7|734768.1|733768.1|734788.7|733788.7|734759.5|733759.5|28
1621945240000|2021-05-25 12:20:40|734768.6|733768.6|734786.2|733786.2|734786.6|733786.6|734756.7|733756.7|24
1621945250000|2021-05-25 12:20:50|734777.2|733777.2|734801.8|733801.8|734803.4|733803.4|734775.5|733775.5|30
1621945260000|2021-05-25 12:21:00|734801.9|733801.9|734807.5|733807.5|734820.3|733820.3|734792.8|733792.8|31
1621945270000|2021-05-25 12:21:10|734819.6|733819.6|734812.9|733812.9|734830.8|733830.8|734807|733807|24
1621945280000|2021-05-25 12:21:20|734813.1|733813.1|734837.6|733837.6|734900.8|733900.8|734801.6|733801.6|23
1621945290000|2021-05-25 12:21:30|734843.7|733843.7|734813.9|733813.9|734843.7|733843.7|734812.3|733812.3|28
1621945300000|2021-05-25 12:21:40|734813.3|733813.3|734844.5|733844.5|734845.3|733845.3|734811.1|733811.1|30
1621945310000|2021-05-25 12:21:50|734824.5|733824.5|734812|733812|734830.6|733830.6|734809.8|733809.8|32
1621945320000|2021-05-25 12:22:00|734805.1|733805.1|734868.9|733868.9|734877|733877|734805.1|733805.1|28
1621945330000|2021-05-25 12:22:10|734889.7|733889.7|734904.9|733904.9|734906.2|733906.2|734867.7|733867.7|28
1621945340000|2021-05-25 12:22:20|734898.2|733898.2|734867.5|733867.5|734915.5|733915.5|734866.4|733866.4|28
1621945350000|2021-05-25 12:22:30|734865.7|733865.7|734868.3|733868.3|734874.2|733874.2|734865.4|733865.4|22
1621945360000|2021-05-25 12:22:40|734883.9|733883.9|734785.6|733785.6|734883.9|733883.9|734783|733783|20
1621945370000|2021-05-25 12:22:50|734785.3|733785.3|734804.6|733804.6|734807|733807|734784.2|733784.2|23
1621945380000|2021-05-25 12:23:00|734786.7|733786.7|734726.5|733726.5|734786.7|733786.7|734719.6|733719.6|28
1621945390000|2021-05-25 12:23:10|734725.2|733725.2|734730.2|733730.2|734734.1|733734.1|734711.8|733711.8|31
1621945400000|2021-05-25 12:23:20|734730.1|733730.1|734654.8|733654.8|734731.5|733731.5|734649|733649|24
1621945410000|2021-05-25 12:23:30|734650.6|733650.6|734640.1|733640.1|734657.7|733657.7|734633.7|733633.7|34
1621945420000|2021-05-25 12:23:40|734649.3|733649.3|734658|733658|734658.2|733658.2|734640.6|733640.6|26
1621945430000|2021-05-25 12:23:50|734657.1|733657.1|734696.4|733696.4|734709.5|733709.5|734657.1|733657.1|23
1621945440000|2021-05-25 12:24:00|734705.8|733705.8|734714|733714|734714|733714|734694.8|733694.8|25
1621945450000|2021-05-25 12:24:10|734720.1|733720.1|734742.5|733742.5|734742.5|733742.5|734695.5|733695.5|28
1621945460000|2021-05-25 12:24:20|734715.5|733715.5|734694.1|733694.1|734715.5|733715.5|734674.3|733674.3|33
1621945470000|2021-05-25 12:24:30|734698.3|733698.3|734736.2|733736.2|734782.2|733782.2|734689.5|733689.5|35
1621945480000|2021-05-25 12:24:40|734743.2|733743.2|734743.4|733743.4|734814.5|733814.5|734705.6|733705.6|32
1621945490000|2021-05-25 12:24:50|734744.3|733744.3|734730.1|733730.1|734754|733754|734722.1|733722.1|25
1621945500000|2021-05-25 12:25:00|734733|733733|734837.8|733837.8|734849|733849|734720.6|733720.6|35
1621945510000|2021-05-25 12:25:10|734837.2|733837.2|734814.5|733814.5|734874.3|733874.3|734814.5|733814.5|20
1621945520000|2021-05-25 12:25:20|734816.1|733816.1|734912.3|733912.3|734949.4|733949.4|734815.1|733815.1|34
1621945530000|2021-05-25 12:25:30|734910.2|733910.2|734903.3|733903.3|734943.5|733943.5|734902.5|733902.5|21
1621945540000|2021-05-25 12:25:40|734904.4|733904.4|734914.9|733914.9|734961.7|733961.7|734900.7|733900.7|32
1621945550000|2021-05-25 12:25:50|734932.3|733932.3|734930.2|733930.2|734953.7|733953.7|734923.3|733923.3|24
1621945560000|2021-05-25 12:26:00|734929.9|733929.9|734932.3|733932.3|734984.3|733984.3|734922.8|733922.8|32
1621945570000|2021-05-25 12:26:10|734934.5|733934.5|734971.7|733971.7|734982.1|733982.1|734934.5|733934.5|29
1621945580000|2021-05-25 12:26:20|734940.5|733940.5|734929.3|733929.3|734941.3|733941.3|734907.5|733907.5|31
1621945590000|2021-05-25 12:26:30|734924.4|733924.4|734929.6|733929.6|734947|733947|734920.4|733920.4|26
1621945600000|2021-05-25 12:26:40|734914.1|733914.1|734893.1|733893.1|734924.2|733924.2|734889.1|733889.1|27
1621945610000|2021-05-25 12:26:50|734893.9|733893.9|734921.1|733921.1|734922.7|733922.7|734886.9|733886.9|27
1621945620000|2021-05-25 12:27:00|734920.6|733920.6|734918.9|733918.9|734923.6|733923.6|734900.6|733900.6|24
1621945630000|2021-05-25 12:27:10|734920.6|733920.6|734897.2|733897.2|734922.9|733922.9|734889.2|733889.2|26
1621945640000|2021-05-25 12:27:20|734907.7|733907.7|734886.8|733886.8|734909.4|733909.4|734870.7|733870.7|20
1621945650000|2021-05-25 12:27:30|734879.4|733879.4|734838|733838|734902.7|733902.7|734829.4|733829.4|30
1621945660000|2021-05-25 12:27:40|734845.3|733845.3|734854.1|733854.1|734857.7|733857.7|734823.1|733823.1|27
1621945670000|2021-05-25 12:27:50|734851.3|733851.3|734860.9|733860.9|734874.3|733874.3|734828.2|733828.2|29
1621945680000|2021-05-25 12:28:00|734861.3|733861.3|734826.5|733826.5|734881.2|733881.2|734817.4|733817.4|26
1621945690000|2021-05-25 12:28:10|734825.5|733825.5|734874.3|733874.3|734900.4|733900.4|734825.5|733825.5|38
1621945700000|2021-05-25 12:28:20|734877.7|733877.7|734875|733875|734913.7|733913.7|734870.1|733870.1|36
1621945710000|2021-05-25 12:28:30|734881.6|733881.6|734804.7|733804.7|734886.1|733886.1|734793|733793|32
1621945720000|2021-05-25 12:28:40|734815.1|733815.1|734786.9|733786.9|734815.1|733815.1|734786.9|733786.9|25
1621945730000|2021-05-25 12:28:50|734786.1|733786.1|734768.9|733768.9|734790|733790|734762.5|733762.5|35
1621945740000|2021-05-25 12:29:00|734770|733770|734791.7|733791.7|734791.7|733791.7|734759.7|733759.7|27
1621945750000|2021-05-25 12:29:10|734788.6|733788.6|734694.9|733694.9|734801.4|733801.4|734694.9|733694.9|36
1621945760000|2021-05-25 12:29:20|734695.5|733695.5|734684.1|733684.1|734758.1|733758.1|734683.7|733683.7|35
1621945770000|2021-05-25 12:29:30|734685.8|733685.8|734697.8|733697.8|734709.5|733709.5|734679.9|733679.9|36
1621945780000|2021-05-25 12:29:40|734687.8|733687.8|734696.9|733696.9|734698.1|733698.1|734680.2|733680.2|29
1621945790000|2021-05-25 12:29:50|734696.8|733696.8|734645|733645|734704.4|733704.4|734636.1|733636.1|33
1621945800000|2021-05-25 12:30:00|734659.3|733659.3|734568.9|733568.9|734659.3|733659.3|734550.8|733550.8|39
1621945810000|2021-05-25 12:30:10|734572|733572|734592.7|733592.7|734608.3|733608.3|734572|733572|29
1621945820000|2021-05-25 12:30:20|734593.8|733593.8|734546.9|733546.9|734594.7|733594.7|734538.3|733538.3|32
1621945830000|2021-05-25 12:30:30|734544.8|733544.8|734539.6|733539.6|734547.5|733547.5|734531.5|733531.5|28
1621945840000|2021-05-25 12:30:40|734539.8|733539.8|734539|733539|734552.7|733552.7|734537.4|733537.4|25
1621945850000|2021-05-25 12:30:50|734538.5|733538.5|734503.5|733503.5|734552.4|733552.4|734503.5|733503.5|22
1621945860000|2021-05-25 12:31:00|734506.6|733506.6|734504|733504|734514.6|733514.6|734500|733500|23
1621945870000|2021-05-25 12:31:10|734517.9|733517.9|734525.9|733525.9|734525.9|733525.9|734504.4|733504.4|24
1621945880000|2021-05-25 12:31:20|734531.9|733531.9|734621|733621|734623.9|733623.9|734527.5|733527.5|28
1621945890000|2021-05-25 12:31:30|734620.2|733620.2|734645.4|733645.4|734657.3|733657.3|734620.2|733620.2|35
1621945900000|2021-05-25 12:31:40|734646.3|733646.3|734641|733641|734651.8|733651.8|734628.6|733628.6|30
1621945910000|2021-05-25 12:31:50|734639.8|733639.8|734578.5|733578.5|734671.9|733671.9|734567.4|733567.4|29
1621945920000|2021-05-25 12:32:00|734577.7|733577.7|734548.1|733548.1|734580.8|733580.8|734541.7|733541.7|37
1621945930000|2021-05-25 12:32:10|734548.6|733548.6|734501.9|733501.9|734549.7|733549.7|734491.2|733491.2|27
1621945940000|2021-05-25 12:32:20|734503.6|733503.6|734580.3|733580.3|734592.7|733592.7|734483.7|733483.7|33
1621945950000|2021-05-25 12:32:30|734580|733580|734525.7|733525.7|734580|733580|734502.9|733502.9|38
1621945960000|2021-05-25 12:32:40|734531.5|733531.5|734574.3|733574.3|734574.5|733574.5|734521.8|733521.8|32
1621945970000|2021-05-25 12:32:50|734588.9|733588.9|734511.6|733511.6|734604|733604|734511.6|733511.6|34
1621945980000|2021-05-25 12:33:00|734464.9|733464.9|734295.4|733295.4|734468.7|733468.7|734289.5|733289.5|35
1621945990000|2021-05-25 12:33:10|734294.7|733294.7|734224|733224|734295.5|733295.5|734150.7|733150.7|37
1621946000000|2021-05-25 12:33:20|734226.4|733226.4|734272.4|733272.4|734277|733277|734194.7|733194.7|37
1621946010000|2021-05-25 12:33:30|734248.9|733248.9|734180|733180|734248.9|733248.9|734156.9|733156.9|30
1621946020000|2021-05-25 12:33:40|734175.8|733175.8|734194.3|733194.3|734203.9|733203.9|734175.8|733175.8|24
1621946030000|2021-05-25 12:33:50|734189.6|733189.6|734205.5|733205.5|734205.7|733205.7|734179.7|733179.7|32
1621946040000|2021-05-25 12:34:00|734205.2|733205.2|734142|733142|734205.2|733205.2|734134.6|733134.6|34
1621946050000|2021-05-25 12:34:10|734141.1|733141.1|734150.7|733150.7|734164.1|733164.1|734124.4|733124.4|27
1621946060000|2021-05-25 12:34:20|734150.1|733150.1|734149.4|733149.4|734155.5|733155.5|734136.7|733136.7|29
1621946070000|2021-05-25 12:34:30|734150.2|733150.2|734163.8|733163.8|734163.8|733163.8|734127.3|733127.3|25
1621946080000|2021-05-25 12:34:40|734162.7|733162.7|734113.5|733113.5|734162.7|733162.7|734094.1|733094.1|30
1621946090000|2021-05-25 12:34:50|734112.1|733112.1|734032.4|733032.4|734119.5|733119.5|734027.1|733027.1|33
1621946100000|2021-05-25 12:35:00|734028.7|733028.7|734030|733030|734040.6|733040.6|734019.9|733019.9|30
1621946110000|2021-05-25 12:35:10|734032.6|733032.6|734025|733025|734043.5|733043.5|734024.9|733024.9|23
1621946120000|2021-05-25 12:35:20|734023|733023|733990.4|732990.4|734026.5|733026.5|733962.6|732962.6|30
1621946130000|2021-05-25 12:35:30|733989.9|732989.9|733998.2|732998.2|733999.2|732999.2|733989.6|732989.6|31
1621946140000|2021-05-25 12:35:40|733997.5|732997.5|733789.6|732789.6|734296.9|733120.9|733787.2|732286.9|30
1621946150000|2021-05-25 12:35:50|733791.1|732791.1|734054.7|732054.7|734137.5|732822.9|733532.9|731962.4|36
1621946160000|2021-05-25 12:36:00|734054.6|732054.6|734030.7|732030.7|734057|732057|733995.8|731995.8|39
1621946170000|2021-05-25 12:36:10|733962.6|731962.6|733935.9|731935.9|733984.1|732481.7|733481.7|731918.9|34
1621946180000|2021-05-25 12:36:20|733463.3|732463.3|733449.5|732449.5|733960.5|732475|733440.8|731944.5|31
1621946190000|2021-05-25 12:36:30|733449.9|732449.9|733568.2|732568.2|734048.5|732568.2|733405.9|731968.2|35
1621946200000|2021-05-25 12:36:40|733574.9|732574.9|733477.2|732477.2|734070.6|732574.9|733472.9|732060.2|32
1621946210000|2021-05-25 12:36:50|733482.9|732482.9|733541.8|732541.8|733975.3|732543.9|733468.5|731959.9|34
1621946220000|2021-05-25 12:37:00|733540.7|732540.7|733545|732545|733561.4|732561.4|733539.6|732539.6|28
1621946230000|2021-05-25 12:37:10|733552.6|732552.6|734115|732115|734115|732618.2|733495.1|732030.5|38
1621946240000|2021-05-25 12:37:20|734114.5|732114.5|733503.9|732503.9|734114.5|732630.7|733482.4|732095.3|38
1621946250000|2021-05-25 12:37:30|733504.1|732504.1|733406.7|732406.7|733504.1|732504.1|733383.4|732383.4|28
1621946260000|2021-05-25 12:37:40|733404.2|732404.2|733391.4|732391.4|733405.9|732405.9|733383.2|732383.2|25
1621946270000|2021-05-25 12:37:50|733375.9|732375.9|733967|731967|733970.3|732477|733375.9|731959.5|35
1621946280000|2021-05-25 12:38:00|733493.5|732493.5|733561.1|732561.1|734009.5|732561.1|733493.5|732007|26
1621946290000|2021-05-25 12:38:10|733554.4|732554.4|733438|732438|734054.8|732573.3|733438|732037.1|37
1621946300000|2021-05-25 12:38:20|733439.4|732439.4|733554.2|732554.2|733991|732558.8|733439.4|731986.3|35
1621946310000|2021-05-25 12:38:30|733553.4|732553.4|733410.6|732410.6|734066.2|732603.1|733409.1|732055.2|33
1621946320000|2021-05-25 12:38:40|733410.1|732410.1|733434.1|732434.1|733434.1|732434.1|733410.1|732410.1|25
1621946330000|2021-05-25 12:38:50|733440.8|732440.8|733435.2|732435.2|733978.4|732476.7|733418.4|731949|31
1621946340000|2021-05-25 12:39:00|733434.8|732434.8|733407.4|732407.4|733453.5|732453.5|733403|732403|22
1621946350000|2021-05-25 12:39:10|733408.5|732408.5|733343.7|732343.7|733413.9|732413.9|733330.3|732330.3|38
1621946360000|2021-05-25 12:39:20|733343.9|732343.9|733584.9|731584.9|733595.8|732343.9|733011.7|731408.3|40
1621946370000|2021-05-25 12:39:30|733585.8|731585.8|733501|731501|733585.8|731585.8|733380|731380|39
1621946380000|2021-05-25 12:39:40|733484.1|731484.1|732932.8|731932.8|733487.1|731939.8|732920.9|731400.6|40
1621946390000|2021-05-25 12:39:50|732933.5|731933.5|732886.7|731886.7|732952.4|731952.4|732883.4|731883.4|40
1621946400000|2021-05-25 12:40:00|732884.3|731884.3|733083.4|731083.4|733086.5|731884.3|732717.1|731081.3|38
1621946410000|2021-05-25 12:40:10|733077.6|731077.6|733132|731132|733173.6|731642.5|732630.5|731077.6|39
1621946420000|2021-05-25 12:40:20|733131|731131|732577.1|731577.1|733131|731624.4|732573.1|731092.5|35
1621946430000|2021-05-25 12:40:30|732567.8|731567.8|732598.4|731598.4|733098.8|731615.1|732547.7|731098.8|37
1621946440000|2021-05-25 12:40:40|732599.1|731599.1|732551.5|731551.5|733094.7|731618.6|732532.4|731072.8|38
1621946450000|2021-05-25 12:40:50|732541.5|731541.5|732608|731608|732608|731608|732481|731481|36
1621946460000|2021-05-25 12:41:00|732658.2|731658.2|733357.2|731357.2|733363.3|731868|732658.2|731331.9|38
1621946470000|2021-05-25 12:41:10|732910.2|731910.2|732927.7|731927.7|733397.6|731950|732825.7|731364.2|39
1621946480000|2021-05-25 12:41:20|732936.8|731936.8|732917|731917|732977.9|731977.9|732845.6|731845.6|37
1621946490000|2021-05-25 12:41:30|732899|731899|733061.8|732061.8|733061.8|732061.8|732889.2|731889.2|39
1621946500000|2021-05-25 12:41:40|733058|732058|732986.3|731986.3|733058|732058|732933.5|731933.5|37
1621946510000|2021-05-25 12:41:50|732976.4|731976.4|733169.9|732169.9|733186.6|732186.6|732976.4|731976.4|36
1621946520000|2021-05-25 12:42:00|733169.7|732169.7|733143.4|732143.4|733169.7|732169.7|733059.2|732059.2|38
1621946530000|2021-05-25 12:42:10|733136.5|732136.5|733098.5|732098.5|733136.5|732136.5|733061.2|732061.2|33
1621946540000|2021-05-25 12:42:20|733103.5|732103.5|732991.1|731991.1|733114.7|732114.7|732964.9|731964.9|37
1621946550000|2021-05-25 12:42:30|732985|731985|733047.6|732047.6|733065|732065|732985|731985|32
1621946560000|2021-05-25 12:42:40|733047.9|732047.9|733043|732043|733105.7|732105.7|733030.6|732030.6|29
1621946570000|2021-05-25 12:42:50|733038.3|732038.3|733038|732038|733053.7|732053.7|733020.9|732020.9|28
1621946580000|2021-05-25 12:43:00|733032.4|732032.4|732966.2|731966.2|733474.5|732037.7|732951.4|731474.5|31
1621946590000|2021-05-25 12:43:10|732951.9|731951.9|733059.1|732059.1|733060.2|732060.2|732948.4|731948.4|33
1621946600000|2021-05-25 12:43:20|733060.6|732060.6|733066.9|732066.9|733073|732073|733035.4|732035.4|33
1621946610000|2021-05-25 12:43:30|733063.8|732063.8|733084.4|732084.4|733087.3|732087.3|733054.2|732054.2|32
1621946620000|2021-05-25 12:43:40|733083.6|732083.6|733255|732255|733269.4|732269.4|733083.3|732083.3|30
1621946630000|2021-05-25 12:43:50|733252.2|732252.2|733225.2|732225.2|733268.4|732268.4|733186.4|732186.4|34
1621946640000|2021-05-25 12:44:00|733219.8|732219.8|733236.4|732236.4|733275.8|732275.8|733219.8|732219.8|25
1621946650000|2021-05-25 12:44:10|733239.6|732239.6|733311.9|732311.9|733318|732318|733219|732219|39
1621946660000|2021-05-25 12:44:20|733318.7|732318.7|733265.9|732265.9|733318.7|732318.7|733234.5|732234.5|35
1621946670000|2021-05-25 12:44:30|733263.3|732263.3|733263|732263|733279.4|732279.4|733257.7|732257.7|34
1621946680000|2021-05-25 12:44:40|733262.7|732262.7|733385.7|732385.7|733385.7|732385.7|733260.7|732260.7|36
1621946690000|2021-05-25 12:44:50|733383.1|732383.1|733390.4|732390.4|733398.4|732398.4|733373.8|732373.8|34
1621946700000|2021-05-25 12:45:00|733391.9|732391.9|733421.5|732421.5|733423.5|732423.5|733328.6|732328.6|36
1621946710000|2021-05-25 12:45:10|733422.8|732422.8|733424.4|732424.4|733441.1|732441.1|733390.7|732390.7|35
1621946720000|2021-05-25 12:45:20|733429.4|732429.4|733381.6|732381.6|733445.4|732445.4|733377.9|732377.9|32
1621946730000|2021-05-25 12:45:30|733381.5|732381.5|733385.2|732385.2|733406.3|732406.3|733380.6|732380.6|30
1621946740000|2021-05-25 12:45:40|733388.9|732388.9|733387.5|732387.5|733396.3|732396.3|733383.5|732383.5|26
1621946750000|2021-05-25 12:45:50|733386.4|732386.4|733383.7|732383.7|733395.9|732395.9|733383.7|732383.7|23
1621946760000|2021-05-25 12:46:00|733386.2|732386.2|733425.7|732425.7|733444.6|732444.6|733375.1|732375.1|36
1621946770000|2021-05-25 12:46:10|733424.6|732424.6|733420.6|732420.6|733434|732434|733396.6|732396.6|29
1621946780000|2021-05-25 12:46:20|733421.2|732421.2|733450.1|732450.1|733457.6|732457.6|733419.7|732419.7|33
1621946790000|2021-05-25 12:46:30|733451.3|732451.3|733479.6|732479.6|733497.2|732497.2|733447.3|732447.3|34
1621946800000|2021-05-25 12:46:40|733475.1|732475.1|733513.4|732513.4|733525.4|732525.4|733455.4|732455.4|32
1621946810000|2021-05-25 12:46:50|733513.1|732513.1|733509.5|732509.5|733513.1|732513.1|733501.7|732501.7|22
1621946820000|2021-05-25 12:47:00|733511|732511|733495.5|732495.5|733511|732511|733495.5|732495.5|20
1621946830000|2021-05-25 12:47:10|733496.7|732496.7|733504.6|732504.6|733504.6|732504.6|733488|732488|23
1621946840000|2021-05-25 12:47:20|733505.4|732505.4|733544.4|732544.4|733551|732551|733501.8|732501.8|24
1621946850000|2021-05-25 12:47:30|733555.4|732555.4|733593.7|732593.7|733608.2|732608.2|733555.4|732555.4|36
1621946860000|2021-05-25 12:47:40|733593.2|732593.2|733615.3|732615.3|733636.7|732636.7|733587.2|732587.2|33
1621946870000|2021-05-25 12:47:50|733614.8|732614.8|733643.2|732643.2|733643.2|732643.2|733611.9|732611.9|32
1621946880000|2021-05-25 12:48:00|733648.1|732648.1|733694.6|732694.6|733706|732706|733648.1|732648.1|37
1621946890000|2021-05-25 12:48:10|733697.6|732697.6|733692|732692|733702.2|732702.2|733684.9|732684.9|30
1621946900000|2021-05-25 12:48:20|733708.9|732708.9|733652.3|732652.3|733708.9|732708.9|733638.5|732638.5|32
1621946910000|2021-05-25 12:48:30|733687.3|732687.3|733696.4|732696.4|733697|732697|733659.2|732659.2|35
1621946920000|2021-05-25 12:48:40|733695|732695|733776.7|732776.7|733791.7|732791.7|733669.8|732669.8|34
1621946930000|2021-05-25 12:48:50|733775.2|732775.2|733780.6|732780.6|733782.1|732782.1|733757.4|732757.4|32
1621946940000|2021-05-25 12:49:00|733766.7|732766.7|733792.4|732792.4|733894.2|732894.2|733766.7|732766.7|37
1621946950000|2021-05-25 12:49:10|733844|732844|733878.7|732878.7|733899.9|732899.9|733844|732844|35
1621946960000|2021-05-25 12:49:20|733879.5|732879.5|733893.4|732893.4|733894.1|732894.1|733878.2|732878.2|22
1621946970000|2021-05-25 12:49:30|733890.7|732890.7|733886|732886|733892.6|732892.6|733878.2|732878.2|29
1621946980000|2021-05-25 12:49:40|733886.2|732886.2|733892.3|732892.3|733911.1|732911.1|733878.6|732878.6|29
1621946990000|2021-05-25 12:49:50|733894.1|732894.1|733901.8|732901.8|733904.1|732904.1|733890.9|732890.9|21
1621947000000|2021-05-25 12:50:00|733897.7|732897.7|733894.5|732894.5|733910.1|732910.1|733891.8|732891.8|30
1621947010000|2021-05-25 12:50:10|733893.9|732893.9|733882.1|732882.1|733898.4|732898.4|733881|732881|22
1621947020000|2021-05-25 12:50:20|733880.5|732880.5|733894.4|732894.4|733897.1|732897.1|733880.5|732880.5|23
1621947030000|2021-05-25 12:50:30|733899.3|732899.3|733879.1|732879.1|733899.3|732899.3|733869|732869|30
1621947040000|2021-05-25 12:50:40|733881.8|732881.8|733875.6|732875.6|733907.9|732907.9|733871.5|732871.5|34
1621947050000|2021-05-25 12:50:50|733874.8|732874.8|734043.6|733043.6|734043.6|733043.6|733866.5|732866.5|32
1621947060000|2021-05-25 12:51:00|734044.1|733044.1|734081.5|733081.5|734092|733092|734040.7|733040.7|33
1621947070000|2021-05-25 12:51:10|734082.5|733082.5|734076.8|733076.8|734092|733092|734070.1|733070.1|29
1621947080000|2021-05-25 12:51:20|734051.7|733051.7|734041.6|733041.6|734063.1|733063.1|733965.9|732965.9|30
1621947090000|2021-05-25 12:51:30|734041|733041|734021.1|733021.1|734045.7|733045.7|734019.6|733019.6|29
1621947100000|2021-05-25 12:51:40|734025.5|733025.5|734009.1|733009.1|734032|733032|734004.3|733004.3|26
1621947110000|2021-05-25 12:51:50|734008.3|733008.3|734004.2|733004.2|734009.6|733009.6|734003.5|733003.5|24
1621947120000|2021-05-25 12:52:00|734001.8|733001.8|733973.9|732973.9|734006.4|733006.4|733966.2|732966.2|30
1621947130000|2021-05-25 12:52:10|733979.7|732979.7|733958.8|732958.8|733981.2|732981.2|733953.2|732953.2|29
1621947140000|2021-05-25 12:52:20|733958.2|732958.2|733965.2|732965.2|733968.3|732968.3|733877.2|732877.2|32
1621947150000|2021-05-25 12:52:30|733972.4|732972.4|734136.8|733136.8|734157.2|733157.2|733972.4|732972.4|38
1621947160000|2021-05-25 12:52:40|734133|733133|734164.9|733164.9|734183.1|733183.1|734133|733133|36
1621947170000|2021-05-25 12:52:50|734166|733166|734154.8|733154.8|734167|733167|734154.5|733154.5|26
1621947180000|2021-05-25 12:53:00|734155.4|733155.4|734083.9|733083.9|734157|733157|734052.3|733052.3|33
1621947190000|2021-05-25 12:53:10|734075.4|733075.4|734123|733123|734180.6|733180.6|734075.4|733075.4|34
1621947200000|2021-05-25 12:53:20|734126.9|733126.9|734069.6|733069.6|734132.5|733132.5|734069.6|733069.6|33
1621947210000|2021-05-25 12:53:30|734069.3|733069.3|734065.4|733065.4|734075.1|733075.1|734053.5|733053.5|21
1621947220000|2021-05-25 12:53:40|734086.3|733086.3|733965.4|732965.4|734086.3|733086.3|733963.4|732963.4|25
1621947230000|2021-05-25 12:53:50|733964.5|732964.5|733975.4|732975.4|733990.7|732990.7|733936.9|732936.9|37
1621947240000|2021-05-25 12:54:00|733964.8|732964.8|733998.2|732998.2|734004.2|733004.2|733943.7|732943.7|35
1621947250000|2021-05-25 12:54:10|733996.1|732996.1|733974|732974|734012.7|733012.7|733964.5|732964.5|27
1621947260000|2021-05-25 12:54:20|733972.2|732972.2|734035.2|733035.2|734041.1|733041.1|733972.2|732972.2|33
1621947270000|2021-05-25 12:54:30|734033.4|733033.4|733993.5|732993.5|734073.2|733073.2|733962.3|732962.3|38
1621947280000|2021-05-25 12:54:40|733998.6|732998.6|733986.7|732986.7|734000.5|733000.5|733967.4|732967.4|32
1621947290000|2021-05-25 12:54:50|733990.9|732990.9|733991.5|732991.5|734013.6|733013.6|733988.8|732988.8|26
1621947300000|2021-05-25 12:55:00|733992.8|732992.8|734130.6|733130.6|734131.3|733131.3|733992.8|732992.8|34
1621947310000|2021-05-25 12:55:10|734126.6|733126.6|734150.7|733150.7|734191.7|733191.7|734126.6|733126.6|30
1621947320000|2021-05-25 12:55:20|734166.2|733166.2|734151.4|733151.4|734179.5|733179.5|734141.9|733141.9|33
1621947330000|2021-05-25 12:55:30|734137.8|733137.8|734172.8|733172.8|734172.8|733172.8|734137.8|733137.8|29
1621947340000|2021-05-25 12:55:40|734169.5|733169.5|734050|733050|734169.5|733169.5|734007.3|733007.3|39
1621947350000|2021-05-25 12:55:50|734049.8|733049.8|733973.5|732973.5|734059.6|733059.6|733962.3|732962.3|31
1621947360000|2021-05-25 12:56:00|733972|732972|734077|733077|734088.9|733088.9|733971.7|732971.7|33
1621947370000|2021-05-25 12:56:10|734073.5|733073.5|734133|733133|734153.5|733153.5|734067.6|733067.6|31
1621947380000|2021-05-25 12:56:20|734132|733132|734112.1|733112.1|734137.1|733137.1|734108.1|733108.1|27
1621947390000|2021-05-25 12:56:30|734086.5|733086.5|734109.6|733109.6|734110|733110|734066.6|733066.6|27
1621947400000|2021-05-25 12:56:40|734108.9|733108.9|734090.5|733090.5|734158.5|733158.5|734087.7|733087.7|28
1621947410000|2021-05-25 12:56:50|734112.5|733112.5|734144.7|733144.7|734174.2|733174.2|734073.9|733073.9|34
1621947420000|2021-05-25 12:57:00|734168.8|733168.8|734134.9|733134.9|734168.8|733168.8|734131|733131|34
1621947430000|2021-05-25 12:57:10|734135.8|733135.8|734157.9|733157.9|734162.4|733162.4|734129.4|733129.4|30
1621947440000|2021-05-25 12:57:20|734161.3|733161.3|734173.6|733173.6|734174.5|733174.5|734159.5|733159.5|21
1621947450000|2021-05-25 12:57:30|734174.4|733174.4|734173.5|733173.5|734175.3|733175.3|734166.3|733166.3|16
1621947460000|2021-05-25 12:57:40|734182.2|733182.2|734138.7|733138.7|734182.2|733182.2|734128.9|733128.9|25
1621947470000|2021-05-25 12:57:50|734138.2|733138.2|734149.4|733149.4|734160.7|733160.7|734130.1|733130.1|28
1621947480000|2021-05-25 12:58:00|734152.4|733152.4|734156|733156|734165.2|733165.2|734148.5|733148.5|22
1621947490000|2021-05-25 12:58:10|734155.3|733155.3|734176.5|733176.5|734184.8|733184.8|734155.3|733155.3|24
1621947500000|2021-05-25 12:58:20|734174.8|733174.8|734172.9|733172.9|734182|733182|734169|733169|15
1621947510000|2021-05-25 12:58:30|734169.3|733169.3|734155.2|733155.2|734182.7|733182.7|734132.6|733132.6|24
1621947520000|2021-05-25 12:58:40|734160.1|733160.1|734141|733141|734160.1|733160.1|734127.4|733127.4|18
1621947530000|2021-05-25 12:58:50|734140.2|733140.2|734119.6|733119.6|734157.6|733157.6|734117.7|733117.7|29
1621947540000|2021-05-25 12:59:00|734110.2|733110.2|734103.5|733103.5|734135.4|733135.4|734102.3|733102.3|26
1621947550000|2021-05-25 12:59:10|734104.2|733104.2|734031|733031|734109.9|733109.9|734016.6|733016.6|32
1621947560000|2021-05-25 12:59:20|734030.4|733030.4|734037.9|733037.9|734057.3|733057.3|734013|733013|30
1621947570000|2021-05-25 12:59:30|734049.2|733049.2|733994.6|732994.6|734054.2|733054.2|733988.2|732988.2|26
1621947580000|2021-05-25 12:59:40|733994|732994|733991.6|732991.6|733996.9|732996.9|733988.4|732988.4|32
1621947590000|2021-05-25 12:59:50|733987.6|732987.6|733973.5|732973.5|733996.5|732996.5|733955.9|732955.9|35
1621947600000|2021-05-25 13:00:00|733969.3|732969.3|733991.4|732991.4|734004.3|733004.3|733963.8|732963.8|40
1621947610000|2021-05-25 13:00:10|733996.4|732996.4|733985.1|732985.1|734013.5|733013.5|733948.8|732948.8|37
1621947620000|2021-05-25 13:00:20|733984.8|732984.8|733951.8|732951.8|734013.4|733013.4|733945.2|732945.2|34
1621947630000|2021-05-25 13:00:30|733967.8|732967.8|733930.3|732930.3|733967.8|732967.8|733918|732918|34
1621947640000|2021-05-25 13:00:40|733933.8|732933.8|733833|732833|734397.5|732933.8|733802.4|732384.8|37
1621947650000|2021-05-25 13:00:50|733844.1|732844.1|733931.5|732931.5|733931.5|732931.5|733816.4|732816.4|30
1621947660000|2021-05-25 13:01:00|733892.2|732892.2|733816.6|732816.6|734422.4|732937.5|733807.1|732406.1|39
1621947670000|2021-05-25 13:01:10|733827.7|732827.7|733757.4|732757.4|733836.3|732836.3|733734|732734|33
1621947680000|2021-05-25 13:01:20|733742.5|732742.5|733600.5|732600.5|734214.3|732743.1|733600.5|732214.3|36
1621947690000|2021-05-25 13:01:30|733584.4|732584.4|733617.1|732617.1|733641|732641|733575.5|732575.5|36
1621947700000|2021-05-25 13:01:40|733631.1|732631.1|733633.5|732633.5|733635.8|732635.8|733603.8|732603.8|37
1621947710000|2021-05-25 13:01:50|733608.5|732608.5|733596.3|732596.3|733622.6|732622.6|733587|732587|34
1621947720000|2021-05-25 13:02:00|733608.4|732608.4|733656.5|732656.5|733666.6|732666.6|733593.4|732593.4|39
1621947730000|2021-05-25 13:02:10|733660.6|732660.6|733612.7|732612.7|733660.6|732660.6|733591.2|732591.2|32
1621947740000|2021-05-25 13:02:20|733614.5|732614.5|733535.9|732535.9|733631.4|732631.4|733473.5|732473.5|37
1621947750000|2021-05-25 13:02:30|733535.1|732535.1|733554.5|732554.5|733554.5|732554.5|733526|732526|33
1621947760000|2021-05-25 13:02:40|733553.7|732553.7|733686.9|732686.9|733686.9|732686.9|733551.1|732551.1|32
1621947770000|2021-05-25 13:02:50|733686.8|732686.8|733700.1|732700.1|733727.5|732727.5|733673.1|732673.1|38
1621947780000|2021-05-25 13:03:00|733688|732688|733712.3|732712.3|733730.8|732730.8|733687.7|732687.7|31
1621947790000|2021-05-25 13:03:10|733701.8|732701.8|733701.8|732701.8|733717.7|732717.7|733701.8|732701.8|31
1621947800000|2021-05-25 13:03:20|733703.7|732703.7|733703.7|732703.7|733718.1|732718.1|733695|732695|25
1621947810000|2021-05-25 13:03:30|733706.7|732706.7|733741.2|732741.2|733770.6|732770.6|733701.5|732701.5|35
1621947820000|2021-05-25 13:03:40|733736.2|732736.2|733765.4|732765.4|733772.5|732772.5|733715.7|732715.7|29
1621947830000|2021-05-25 13:03:50|733730|732730|733735.3|732735.3|733744.4|732744.4|733723.9|732723.9|29
1621947840000|2021-05-25 13:04:00|733730.8|732730.8|733827.1|732827.1|733841|732841|733730.8|732730.8|32
1621947850000|2021-05-25 13:04:10|733826.7|732826.7|733838.9|732838.9|733875.6|732875.6|733823.9|732823.9|31
1621947860000|2021-05-25 13:04:20|733836.9|732836.9|733817|732817|733838.3|732838.3|733811.6|732811.6|28
1621947870000|2021-05-25 13:04:30|733817.1|732817.1|733782.9|732782.9|733826.8|732826.8|733782.1|732782.1|33
1621947880000|2021-05-25 13:04:40|733795.2|732795.2|733741.6|732741.6|733795.7|732795.7|733741.6|732741.6|34
1621947890000|2021-05-25 13:04:50|733742.8|732742.8|733753.6|732753.6|733753.8|732753.8|733740.6|732740.6|24
1621947900000|2021-05-25 13:05:00|733748.4|732748.4|733780.5|732780.5|733806.6|732806.6|733742.6|732742.6|34
1621947910000|2021-05-25 13:05:10|733782.5|732782.5|733785.8|732785.8|733802.2|732802.2|733780.4|732780.4|23
1621947920000|2021-05-25 13:05:20|733785.1|732785.1|733777|732777|733791.3|732791.3|733768.2|732768.2|24
1621947930000|2021-05-25 13:05:30|733776.8|732776.8|733759.1|732759.1|733777|732777|733757.2|732757.2|29
1621947940000|2021-05-25 13:05:40|733760.3|732760.3|733865.2|732865.2|733865.2|732865.2|733759|732759|34
1621947950000|2021-05-25 13:05:50|733863.1|732863.1|733919.6|732919.6|733928.9|732928.9|733863.1|732863.1|35
1621947960000|2021-05-25 13:06:00|733915.7|732915.7|733980.9|732980.9|733984.4|732984.4|733913.3|732913.3|37
1621947970000|2021-05-25 13:06:10|733977.4|732977.4|733976.5|732976.5|733986.6|732986.6|733961.8|732961.8|34
1621947980000|2021-05-25 13:06:20|733976.6|732976.6|734009.4|733009.4|734009.4|733009.4|733966.7|732966.7|30
1621947990000|2021-05-25 13:06:30|734003.6|733003.6|734005|733005|734014.5|733014.5|733976.3|732976.3|35
1621948000000|2021-05-25 13:06:40|734001.3|733001.3|734026|733026|734038.9|733038.9|733988.5|732988.5|30
1621948010000|2021-05-25 13:06:50|734024.7|733024.7|734062.4|733062.4|734099.8|733099.8|734015.7|733015.7|35
1621948020000|2021-05-25 13:07:00|734065.3|733065.3|734079.3|733079.3|734095|733095|734059.3|733059.3|37
1621948030000|2021-05-25 13:07:10|734080.7|733080.7|734090.4|733090.4|734117.1|733117.1|734077.9|733077.9|31
1621948040000|2021-05-25 13:07:20|734088.3|733088.3|734101.3|733101.3|734116|733116|734080.1|733080.1|27
1621948050000|2021-05-25 13:07:30|734100.5|733100.5|734080.1|733080.1|734103.2|733103.2|734060.3|733060.3|29
1621948060000|2021-05-25 13:07:40|734078.1|733078.1|733996.7|732996.7|734097.5|733097.5|733982.9|732982.9|32
1621948070000|2021-05-25 13:07:50|733997.6|732997.6|733948.1|732948.1|734004.8|733004.8|733927.5|732927.5|35
1621948080000|2021-05-25 13:08:00|733947.6|732947.6|734016.5|733016.5|734035.5|733035.5|733942.7|732942.7|34
1621948090000|2021-05-25 13:08:10|734013.2|733013.2|734021.4|733021.4|734070.8|733070.8|734012.9|733012.9|35
1621948100000|2021-05-25 13:08:20|734010.6|733010.6|734003.5|733003.5|734025.8|733025.8|733998.6|732998.6|33
1621948110000|2021-05-25 13:08:30|734003|733003|734026.5|733026.5|734035.2|733035.2|734003|733003|32
1621948120000|2021-05-25 13:08:40|734027.7|733027.7|734046.1|733046.1|734051|733051|734024.5|733024.5|30
1621948130000|2021-05-25 13:08:50|734045.4|733045.4|734092.5|733092.5|734092.5|733092.5|734043.3|733043.3|35
1621948140000|2021-05-25 13:09:00|734088.2|733088.2|734115.1|733115.1|734127.3|733127.3|734088.2|733088.2|36
1621948150000|2021-05-25 13:09:10|734106.6|733106.6|734072.2|733072.2|734106.6|733106.6|734051.4|733051.4|38
1621948160000|2021-05-25 13:09:20|734072.9|733072.9|734128.9|733128.9|734141.5|733141.5|734065.2|733065.2|38
1621948170000|2021-05-25 13:09:30|734124.8|733124.8|734150.3|733150.3|734155.1|733155.1|734123.4|733123.4|37
1621948180000|2021-05-25 13:09:40|734150.7|733150.7|734134.4|733134.4|734150.9|733150.9|734133.5|733133.5|30
1621948190000|2021-05-25 13:09:50|734134.8|733134.8|734173.8|733173.8|734188.1|733188.1|734134.8|733134.8|27
1621948200000|2021-05-25 13:10:00|734173.9|733173.9|734188.6|733188.6|734207.3|733207.3|734173.9|733173.9|36
1621948210000|2021-05-25 13:10:10|734189.2|733189.2|734188.4|733188.4|734197.1|733197.1|734149.9|733149.9|30
1621948220000|2021-05-25 13:10:20|734188.7|733188.7|734237.8|733237.8|734242.4|733242.4|734185.7|733185.7|30
1621948230000|2021-05-25 13:10:30|734236.3|733236.3|734234.5|733234.5|734247.8|733247.8|734230.1|733230.1|20
1621948240000|2021-05-25 13:10:40|734235.2|733235.2|734240.5|733240.5|734241.2|733241.2|734230.4|733230.4|24
1621948250000|2021-05-25 13:10:50|734240.4|733240.4|734237.3|733237.3|734244.1|733244.1|734229.4|733229.4|14
1621948260000|2021-05-25 13:11:00|734237|733237|734392.1|733392.1|734404.2|733404.2|734237|733237|28
1621948270000|2021-05-25 13:11:10|734386.8|733386.8|734512.7|733512.7|734539|733539|734359.6|733359.6|37
1621948280000|2021-05-25 13:11:20|734515.6|733515.6|734581.6|733581.6|735069.6|733593|734515.6|733065.8|37
1621948290000|2021-05-25 13:11:30|734586.6|733586.6|734480.4|733480.4|734586.6|733586.6|734480.4|733480.4|32
1621948300000|2021-05-25 13:11:40|734478.4|733478.4|734442.3|733442.3|734497.6|733497.6|734416.3|733416.3|37
1621948310000|2021-05-25 13:11:50|734419.5|733419.5|734367|733367|734419.5|733419.5|734323.5|733323.5|35
1621948320000|2021-05-25 13:12:00|734352.5|733352.5|734318.2|733318.2|734367.9|733367.9|734303.7|733303.7|40
1621948330000|2021-05-25 13:12:10|734316.5|733316.5|734300|733300|734316.5|733316.5|734279.2|733279.2|34
1621948340000|2021-05-25 13:12:20|734295.7|733295.7|734326.4|733326.4|734335.4|733335.4|734289.3|733289.3|30
1621948350000|2021-05-25 13:12:30|734329.7|733329.7|734156.9|733156.9|734329.7|733329.7|734156.9|733156.9|35
1621948360000|2021-05-25 13:12:40|734138.8|733138.8|734229|733229|734251.5|733251.5|734138.8|733138.8|38
1621948370000|2021-05-25 13:12:50|734240.8|733240.8|734271|733271|734291.3|733291.3|734225.2|733225.2|36
1621948380000|2021-05-25 13:13:00|734255.4|733255.4|734207.1|733207.1|734277.8|733277.8|734207.1|733207.1|34
1621948390000|2021-05-25 13:13:10|734203.1|733203.1|734172.1|733172.1|734212|733212|734167.2|733167.2|36
1621948400000|2021-05-25 13:13:20|734174.5|733174.5|734183.8|733183.8|734208.6|733208.6|734125.2|733125.2|33
1621948410000|2021-05-25 13:13:30|734184.5|733184.5|734221.3|733221.3|734688.9|733227.8|734184.5|732688.9|29
1621948420000|2021-05-25 13:13:40|734220.9|733220.9|734186.4|733186.4|734220.9|733220.9|734183.4|733183.4|28
1621948430000|2021-05-25 13:13:50|734187.4|733187.4|734149.6|733149.6|734210|733210|734129|733129|28
1621948440000|2021-05-25 13:14:00|734151.5|733151.5|734119.2|733119.2|734151.5|733151.5|734116.2|733116.2|33
1621948450000|2021-05-25 13:14:10|734111.8|733111.8|734149.6|733149.6|734149.9|733149.9|734094.7|733094.7|35
1621948460000|2021-05-25 13:14:20|734130|733130|734164.4|733164.4|734174|733174|734124.5|733124.5|31
1621948470000|2021-05-25 13:14:30|734153.5|733153.5|734124.5|733124.5|734153.5|733153.5|734095.4|733095.4|34
1621948480000|2021-05-25 13:14:40|734108|733108|734154.4|733154.4|734180|733180|734108|733108|29
1621948490000|2021-05-25 13:14:50|734155.3|733155.3|734090.6|733090.6|734181.5|733181.5|734090.6|733090.6|35
1621948500000|2021-05-25 13:15:00|734092.1|733092.1|733983.2|732983.2|734094.3|733094.3|733978.7|732978.7|37
1621948510000|2021-05-25 13:15:10|733984.4|732984.4|733981.6|732981.6|734003.1|733003.1|733969.8|732969.8|32
1621948520000|2021-05-25 13:15:20|733985.3|732985.3|734074.5|733074.5|734098.5|733098.5|733983.6|732983.6|38
1621948530000|2021-05-25 13:15:30|734073.4|733073.4|734052.3|733052.3|734080.3|733080.3|734041.7|733041.7|32
1621948540000|2021-05-25 13:15:40|734053.8|733053.8|734072|733072|734081.1|733081.1|734039.3|733039.3|36
1621948550000|2021-05-25 13:15:50|734071.9|733071.9|734044.9|733044.9|734071.9|733071.9|734043|733043|28
1621948560000|2021-05-25 13:16:00|734047.5|733047.5|734116.2|733116.2|734116.2|733116.2|734045.4|733045.4|37
1621948570000|2021-05-25 13:16:10|734112.2|733112.2|734106.8|733106.8|734112.8|733112.8|734099.2|733099.2|27
1621948580000|2021-05-25 13:16:20|734108.2|733108.2|734112.3|733112.3|734112.3|733112.3|734104.4|733104.4|22
1621948590000|2021-05-25 13:16:30|734112.6|733112.6|734057.4|733057.4|734157.7|733157.7|734056.8|733056.8|33
1621948600000|2021-05-25 13:16:40|734058.2|733058.2|733964.6|732964.6|734087.3|733087.3|733964.6|732964.6|30
1621948610000|2021-05-25 13:16:50|733965.1|732965.1|733927.3|732927.3|733973.6|732973.6|733925|732925|30
1621948620000|2021-05-25 13:17:00|733922.8|732922.8|733914.5|732914.5|733935.8|732935.8|733914.5|732914.5|28
1621948630000|2021-05-25 13:17:10|733913.2|732913.2|733917.8|732917.8|733948.8|732948.8|733906.3|732906.3|26
1621948640000|2021-05-25 13:17:20|733919.1|732919.1|733919.4|732919.4|733965.5|732965.5|733914.3|732914.3|33
1621948650000|2021-05-25 13:17:30|733920.4|732920.4|733935.6|732935.6|733941.9|732941.9|733919.5|732919.5|26
1621948660000|2021-05-25 13:17:40|733935.8|732935.8|734021.7|733021.7|734035.1|733035.1|733918.6|732918.6|35
1621948670000|2021-05-25 13:17:50|734022.7|733022.7|734011.4|733011.4|734063.3|733063.3|734010.6|733010.6|34
1621948680000|2021-05-25 13:18:00|734015.7|733015.7|734030.9|733030.9|734093.2|733093.2|734015.7|733015.7|32
1621948690000|2021-05-25 13:18:10|734033.8|733033.8|734050.7|733050.7|734061|733061|734007.5|733007.5|30
1621948700000|2021-05-25 13:18:20|734049.1|733049.1|733998.9|732998.9|734049.1|733049.1|733994.9|732994.9|27
1621948710000|2021-05-25 13:18:30|733996.3|732996.3|734083.1|733083.1|734092.7|733092.7|733991.4|732991.4|30
1621948720000|2021-05-25 13:18:40|734087.3|733087.3|734157.8|733157.8|734159.3|733159.3|734083.7|733083.7|35
1621948730000|2021-05-25 13:18:50|734158.4|733158.4|734112.8|733112.8|734158.4|733158.4|734108.5|733108.5|29
1621948740000|2021-05-25 13:19:00|734109.4|733109.4|734057.8|733057.8|734606.7|733109.4|734054.9|732606.7|32
1621948750000|2021-05-25 13:19:10|734055.1|733055.1|733971.2|732971.2|734063.3|733063.3|733971.2|732971.2|33
1621948760000|2021-05-25 13:19:20|733949.3|732949.3|733945.3|732945.3|733963.9|732963.9|733912.9|732912.9|32
1621948770000|2021-05-25 13:19:30|733939|732939|733975.1|732975.1|734035.1|733035.1|733912.3|732912.3|37
1621948780000|2021-05-25 13:19:40|733967.3|732967.3|734044.5|733044.5|734112.8|733112.8|733951.1|732951.1|35
1621948790000|2021-05-25 13:19:50|734039.2|733039.2|733961.8|732961.8|734069|733069|733954|732954|37
1621948800000|2021-05-25 13:20:00|733960.6|732960.6|733952.7|732952.7|734029.5|733029.5|733928.4|732928.4|34
1621948810000|2021-05-25 13:20:10|733952.9|732952.9|733920.1|732920.1|733956.7|732956.7|733907.7|732907.7|33
1621948820000|2021-05-25 13:20:20|733934.8|732934.8|733918.7|732918.7|733934.8|732934.8|733916.4|732916.4|25
1621948830000|2021-05-25 13:20:30|733917.6|732917.6|733928.1|732928.1|733951.1|732951.1|733881.7|732881.7|33
1621948840000|2021-05-25 13:20:40|733931.6|732931.6|733919.3|732919.3|733956.6|732956.6|733919.3|732919.3|33
1621948850000|2021-05-25 13:20:50|733927|732927|733992.2|732992.2|734006.5|733006.5|733915.8|732915.8|33
1621948860000|2021-05-25 13:21:00|733987.8|732987.8|734083.2|733083.2|734102.5|733102.5|733986.8|732986.8|36
1621948870000|2021-05-25 13:21:10|734087.2|733087.2|734024.7|733024.7|734109.6|733109.6|734009.4|733009.4|36
1621948880000|2021-05-25 13:21:20|734049.8|733049.8|734031.5|733031.5|734059|733059|734022.8|733022.8|31
1621948890000|2021-05-25 13:21:30|734032.3|733032.3|734017.8|733017.8|734041.4|733041.4|734009.3|733009.3|25
1621948900000|2021-05-25 13:21:40|734016.9|733016.9|733966.9|732966.9|734025.7|733025.7|733948.4|732948.4|31
1621948910000|2021-05-25 13:21:50|733967.3|732967.3|734034.9|733034.9|734041.1|733041.1|733961.9|732961.9|32
1621948920000|2021-05-25 13:22:00|734045.5|733045.5|734063.3|733063.3|734078.1|733078.1|734043|733043|28
1621948930000|2021-05-25 13:22:10|734063.9|733063.9|734066.8|733066.8|734071.6|733071.6|734058|733058|25
1621948940000|2021-05-25 13:22:20|734068.8|733068.8|734113.5|733113.5|734120.5|733120.5|734061.5|733061.5|28
1621948950000|2021-05-25 13:22:30|734097.1|733097.1|734170.6|733170.6|734171.6|733171.6|734097.1|733097.1|31
1621948960000|2021-05-25 13:22:40|734167.6|733167.6|734232|733232|734262.8|733262.8|734167.6|733167.6|37
1621948970000|2021-05-25 13:22:50|734231.3|733231.3|734228|733228|734266.9|733266.9|734199.3|733199.3|34
1621948980000|2021-05-25 13:23:00|734216.3|733216.3|734269.9|733269.9|734269.9|733269.9|734216.3|733216.3|36
1621948990000|2021-05-25 13:23:10|734271|733271|734225|733225|734284.7|733284.7|734218.2|733218.2|24
1621949000000|2021-05-25 13:23:20|734221.4|733221.4|734256.8|733256.8|734267.5|733267.5|734221.4|733221.4|30
1621949010000|2021-05-25 13:23:30|734259.6|733259.6|734251.8|733251.8|734259.6|733259.6|734249.1|733249.1|24
1621949020000|2021-05-25 13:23:40|734251.3|733251.3|734203.3|733203.3|734274.7|733274.7|734186|733186|34
1621949030000|2021-05-25 13:23:50|734204.2|733204.2|734153.4|733153.4|734204.2|733204.2|734153.4|733153.4|27
1621949040000|2021-05-25 13:24:00|734148.9|733148.9|734125.1|733125.1|734151.6|733151.6|734115|733115|33
1621949050000|2021-05-25 13:24:10|734127.3|733127.3|734126.1|733126.1|734132.3|733132.3|734120.5|733120.5|27
1621949060000|2021-05-25 13:24:20|734125.5|733125.5|734158.1|733158.1|734168.4|733168.4|734125.5|733125.5|32
1621949070000|2021-05-25 13:24:30|734159.3|733159.3|734122.6|733122.6|734160.3|733160.3|734119.9|733119.9|35
1621949080000|2021-05-25 13:24:40|734123.3|733123.3|734101.6|733101.6|734126.1|733126.1|734080.3|733080.3|34
1621949090000|2021-05-25 13:24:50|734112.2|733112.2|734082.5|733082.5|734118.6|733118.6|734076.8|733076.8|30
1621949100000|2021-05-25 13:25:00|734080.2|733080.2|734113|733113|734123.5|733123.5|734080|733080|34
1621949110000|2021-05-25 13:25:10|734112.1|733112.1|734108.1|733108.1|734123|733123|734083|733083|30
1621949120000|2021-05-25 13:25:20|734108.4|733108.4|733994.6|732994.6|734110.2|733110.2|733963.1|732963.1|38
1621949130000|2021-05-25 13:25:30|733991.2|732991.2|734063.6|733063.6|734073.8|733073.8|733982.6|732982.6|34
1621949140000|2021-05-25 13:25:40|734062|733062|734070.4|733070.4|734081.1|733081.1|734056.2|733056.2|35
1621949150000|2021-05-25 13:25:50|734069.9|733069.9|734174.6|733174.6|734186.7|733186.7|734067.7|733067.7|33
1621949160000|2021-05-25 13:26:00|734179.6|733179.6|734236.5|733236.5|734353.1|733353.1|734173.4|733173.4|39
1621949170000|2021-05-25 13:26:10|734239.1|733239.1|734211.7|733211.7|734243|733243|734204|733204|36
1621949180000|2021-05-25 13:26:20|734208|733208|734190.2|733190.2|734212.6|733212.6|734160.4|733160.4|36
1621949190000|2021-05-25 13:26:30|734196.3|733196.3|734165.1|733165.1|734207.6|733207.6|734139.2|733139.2|27
1621949200000|2021-05-25 13:26:40|734160.7|733160.7|734164.8|733164.8|734198.6|733198.6|734158|733158|31
1621949210000|2021-05-25 13:26:50|734162.8|733162.8|734033|733033|734174.1|733174.1|734013.2|733013.2|39
1621949220000|2021-05-25 13:27:00|734042.8|733042.8|734018.5|733018.5|734042.8|733042.8|733979.2|732979.2|37
1621949230000|2021-05-25 13:27:10|734017.4|733017.4|733887.5|732887.5|734017.4|733017.4|733833.6|732833.6|35
1621949240000|2021-05-25 13:27:20|733873.9|732873.9|733861.3|732861.3|733893.9|732893.9|733840.2|732840.2|34
1621949250000|2021-05-25 13:27:30|733852.7|732852.7|733886.3|732886.3|733901.2|732901.2|733836.9|732836.9|31
1621949260000|2021-05-25 13:27:40|733906.7|732906.7|733871.2|732871.2|733906.7|732906.7|733857.4|732857.4|29
1621949270000|2021-05-25 13:27:50|733870.3|732870.3|733881.6|732881.6|733898.6|732898.6|733858.6|732858.6|29
1621949280000|2021-05-25 13:28:00|733879.3|732879.3|733897.9|732897.9|733900.3|732900.3|733849.3|732849.3|31
1621949290000|2021-05-25 13:28:10|733889.2|732889.2|733896.3|732896.3|733912.3|732912.3|733886.8|732886.8|25
1621949300000|2021-05-25 13:28:20|733895.9|732895.9|733944.5|732944.5|734444.3|732956.2|733895.5|732444.3|30
1621949310000|2021-05-25 13:28:30|733950.4|732950.4|733873.1|732873.1|733971.6|732971.6|733864.9|732864.9|25
1621949320000|2021-05-25 13:28:40|733869.3|732869.3|733866.3|732866.3|733888.4|732888.4|733861.1|732861.1|23
1621949330000|2021-05-25 13:28:50|733867.8|732867.8|733871.7|732871.7|733880.9|732880.9|733867.8|732867.8|21
1621949340000|2021-05-25 13:29:00|733804.9|732804.9|733850.9|732850.9|733852.2|732852.2|733782|732782|39
1621949350000|2021-05-25 13:29:10|733848.6|732848.6|733889.8|732889.8|733915.2|732915.2|733839|732839|33
1621949360000|2021-05-25 13:29:20|733887.4|732887.4|733841.4|732841.4|733901.7|732901.7|733817.7|732817.7|33
1621949370000|2021-05-25 13:29:30|733839.4|732839.4|733870.5|732870.5|733898|732898|733827.5|732827.5|36
1621949380000|2021-05-25 13:29:40|733870.7|732870.7|733910.2|732910.2|734423.5|732914.6|733870.5|732423.5|29
1621949390000|2021-05-25 13:29:50|733910.4|732910.4|733884.8|732884.8|733918.7|732918.7|733870.8|732870.8|35
1621949400000|2021-05-25 13:30:00|733898.7|732898.7|733931.3|732931.3|733939.4|732939.4|733853.9|732853.9|32
1621949410000|2021-05-25 13:30:10|733935.4|732935.4|733879.1|732879.1|734438.6|732960.9|733879.1|732422.5|28
1621949420000|2021-05-25 13:30:20|733884.5|732884.5|733900|732900|733900|732900|733830.8|732830.8|29
1621949430000|2021-05-25 13:30:30|733895.1|732895.1|733935.2|732935.2|733940.2|732940.2|733879.6|732879.6|22
1621949440000|2021-05-25 13:30:40|733980.5|732980.5|733956|732956|734087.7|733087.7|733956|732956|26
1621949450000|2021-05-25 13:30:50|733955.7|732955.7|733971.6|732971.6|733982|732982|733943.6|732943.6|28
1621949460000|2021-05-25 13:31:00|733959.3|732959.3|733917.9|732917.9|734496.4|733030.1|733917.9|732496.4|25
1621949470000|2021-05-25 13:31:10|733922.1|732922.1|733902.7|732902.7|733923.4|732923.4|733881.6|732881.6|27
1621949480000|2021-05-25 13:31:20|733905.9|732905.9|733908.5|732908.5|733925.7|732925.7|733857.7|732857.7|29
1621949490000|2021-05-25 13:31:30|733938.3|732938.3|733894|732894|733938.3|732938.3|733890.3|732890.3|25
1621949500000|2021-05-25 13:31:40|733887.7|732887.7|733892.5|732892.5|733911.6|732911.6|733887.7|732887.7|25
1621949510000|2021-05-25 13:31:50|733906.1|732906.1|733916.4|732916.4|733930.1|732930.1|733883.3|732883.3|25
1621949520000|2021-05-25 13:32:00|733918.5|732918.5|733858.5|732858.5|733918.5|732918.5|733858.5|732858.5|29
1621949530000|2021-05-25 13:32:10|733858.7|732858.7|733814.1|732814.1|733861.8|732861.8|733770.8|732770.8|26
1621949540000|2021-05-25 13:32:20|733818|732818|733830.5|732830.5|733837.3|732837.3|733817.3|732817.3|27
1621949550000|2021-05-25 13:32:30|733831.2|732831.2|733823.5|732823.5|733845.8|732845.8|733823.5|732823.5|23
1621949560000|2021-05-25 13:32:40|733826.7|732826.7|733832.3|732832.3|733836.8|732836.8|733819|732819|21
1621949570000|2021-05-25 13:32:50|733836.7|732836.7|733862.5|732862.5|733881.5|732881.5|733835.7|732835.7|27
1621949580000|2021-05-25 13:33:00|733863.1|732863.1|733975.3|732975.3|733975.3|732975.3|733863.1|732863.1|28
1621949590000|2021-05-25 13:33:10|733974.5|732974.5|734000.1|733000.1|734026.4|733026.4|733952.9|732952.9|27
1621949600000|2021-05-25 13:33:20|734013.4|733013.4|733995.9|732995.9|734022.6|733022.6|733960.5|732960.5|28
1621949610000|2021-05-25 13:33:30|733995.4|732995.4|734022.8|733022.8|734025.7|733025.7|733995.4|732995.4|24
1621949620000|2021-05-25 13:33:40|734021.3|733021.3|734055|733055|734059.9|733059.9|734010.4|733010.4|26
1621949630000|2021-05-25 13:33:50|734055.3|733055.3|734116.2|733116.2|734124.2|733124.2|734048.4|733048.4|28
1621949640000|2021-05-25 13:34:00|734127.6|733127.6|734155|733155|734167|733167|734118.7|733118.7|27
1621949650000|2021-05-25 13:34:10|734156.3|733156.3|734219|733219|734681.1|733232.6|734156.3|732681.1|26
1621949660000|2021-05-25 13:34:20|734219.8|733219.8|734164|733164|734219.8|733219.8|734147.8|733147.8|28
1621949670000|2021-05-25 13:34:30|734163.4|733163.4|734276|733276|734276|733276|734163.4|733163.4|28
1621949680000|2021-05-25 13:34:40|734267.7|733267.7|734167.4|733167.4|734655.9|733270.9|734141.5|732655.9|23
1621949690000|2021-05-25 13:34:50|734167.6|733167.6|734162.4|733162.4|734171.6|733171.6|734142.6|733142.6|25
1621949700000|2021-05-25 13:35:00|734168.4|733168.4|734151.8|733151.8|734168.6|733168.6|734142.2|733142.2|28
1621949710000|2021-05-25 13:35:10|734154.1|733154.1|734049.6|733049.6|734170.5|733170.5|734040.8|733040.8|26
1621949720000|2021-05-25 13:35:20|734048.6|733048.6|734149.7|733149.7|734639.5|733164.7|734040|732623.5|28
1621949730000|2021-05-25 13:35:30|734146.2|733146.2|734096.2|733096.2|734593.9|733150.7|734086|732592.8|26
1621949740000|2021-05-25 13:35:40|734602.1|732602.1|734109.2|733109.2|734609.3|733125.6|734079|732590.3|29
1621949750000|2021-05-25 13:35:50|734109.3|733109.3|733988.2|732988.2|734469|733113.6|733968.6|732469|26
1621949760000|2021-05-25 13:36:00|733994.6|732994.6|734141.7|733141.7|734608.8|733141.7|733960.9|732608.8|26
1621949770000|2021-05-25 13:36:10|734140.6|733140.6|734102.9|733102.9|734641.7|733143|734097.5|732637.4|28
1621949780000|2021-05-25 13:36:20|734103.7|733103.7|734067.2|733067.2|734103.7|733103.7|734055|733055|25
1621949790000|2021-05-25 13:36:30|734060.3|733060.3|734565.1|732565.1|734565.1|733097.5|734054.5|732565.1|22
1621949800000|2021-05-25 13:36:40|734575.2|732575.2|734074.2|733074.2|734575.2|733104|734063.8|732575.2|26
1621949810000|2021-05-25 13:36:50|734073.1|733073.1|734179.7|733179.7|734203.2|733203.2|734071.1|733071.1|27
1621949820000|2021-05-25 13:37:00|734185.2|733185.2|734226.4|733226.4|734260.3|733260.3|734185.2|733185.2|28
1621949830000|2021-05-25 13:37:10|734237.8|733237.8|734113.4|733113.4|734237.8|733237.8|734106.1|733106.1|29
1621949840000|2021-05-25 13:37:20|734116.4|733116.4|733958.1|732958.1|734444.7|733116.4|733952.8|732444.7|28
1621949850000|2021-05-25 13:37:30|733955.9|732955.9|734037.1|733037.1|734052.5|733052.5|733954.5|732954.5|28
1621949860000|2021-05-25 13:37:40|734052.5|733052.5|734010.1|733010.1|734073.1|733073.1|734001|733001|27
1621949870000|2021-05-25 13:37:50|734010.5|733010.5|734049.7|733049.7|734071.8|733071.8|734008.2|733008.2|27
1621949880000|2021-05-25 13:38:00|734042.3|733042.3|734100.9|733100.9|734140.2|733140.2|734042.3|733042.3|29
1621949890000|2021-05-25 13:38:10|734102|733102|734065.7|733065.7|734126.8|733126.8|734059.8|733059.8|26
1621949900000|2021-05-25 13:38:20|734065.8|733065.8|733933.6|732933.6|734065.8|733065.8|733927.5|732927.5|28
1621949910000|2021-05-25 13:38:30|733927.5|732927.5|733895.5|732895.5|733957.7|732957.7|733895.5|732895.5|27
1621949920000|2021-05-25 13:38:40|733898.9|732898.9|733899.5|732899.5|733940.9|732940.9|733886.1|732886.1|27
1621949930000|2021-05-25 13:38:50|733906.1|732906.1|733944.3|732944.3|733944.3|732944.3|733881.7|732881.7|27
1621949940000|2021-05-25 13:39:00|733949.2|732949.2|733910.3|732910.3|733954.5|732954.5|733901.7|732901.7|24
1621949950000|2021-05-25 13:39:10|733908.6|732908.6|733943.2|732943.2|733955.5|732955.5|733897.4|732897.4|25
1621949960000|2021-05-25 13:39:20|733939|732939|733939.2|732939.2|733943|732943|733901.2|732901.2|23
1621949970000|2021-05-25 13:39:30|733939.8|732939.8|733911.4|732911.4|733952.3|732952.3|733911|732911|23
1621949980000|2021-05-25 13:39:40|733915.1|732915.1|733916.9|732916.9|733931.6|732931.6|733904.9|732904.9|20
1621949990000|2021-05-25 13:39:50|733916.6|732916.6|733945.8|732945.8|733957.7|732957.7|733910.2|732910.2|25
1621950000000|2021-05-25 13:40:00|733947.7|732947.7|733962.5|732962.5|733977.2|732977.2|733938.5|732938.5|23
1621950010000|2021-05-25 13:40:10|733951.8|732951.8|733956.7|732956.7|733961|732961|733943.6|732943.6|23
1621950020000|2021-05-25 13:40:20|733955.5|732955.5|733917.8|732917.8|733960.9|732960.9|733905.6|732905.6|27
1621950030000|2021-05-25 13:40:30|733918.1|732918.1|733912.1|732912.1|733944.9|732944.9|733902|732902|26
1621950040000|2021-05-25 13:40:40|733909.8|732909.8|733877.4|732877.4|733918.7|732918.7|733853.4|732853.4|28
1621950050000|2021-05-25 13:40:50|733870.1|732870.1|733843.7|732843.7|733871|732871|733803.7|732803.7|28
1621950060000|2021-05-25 13:41:00|733843|732843|733818.7|732818.7|733876.8|732876.8|733808.8|732808.8|24
1621950070000|2021-05-25 13:41:10|733818.2|732818.2|733824|732824|733852.7|732852.7|733814.8|732814.8|26
1621950080000|2021-05-25 13:41:20|733822.4|732822.4|733768.9|732768.9|733824.8|732824.8|733768.4|732768.4|26
1621950090000|2021-05-25 13:41:30|733768.4|732768.4|733705.4|732705.4|733792.8|732792.8|733698|732698|29
1621950100000|2021-05-25 13:41:40|733699.1|732699.1|733678.3|732678.3|733709|732709|733678.3|732678.3|24
1621950110000|2021-05-25 13:41:50|733667.4|732667.4|733775.4|732775.4|733775.4|732775.4|733664.6|732664.6|26
1621950120000|2021-05-25 13:42:00|733774.2|732774.2|733712.4|732712.4|733774.2|732774.2|733697.5|732697.5|26
1621950130000|2021-05-25 13:42:10|733711.3|732711.3|733627.6|732627.6|733715.6|732715.6|733617.1|732617.1|28
1621950140000|2021-05-25 13:42:20|733630.5|732630.5|733565.9|732565.9|733635.1|732635.1|733563.6|732563.6|25
1621950150000|2021-05-25 13:42:30|733564|732564|733613|732613|733645.3|732645.3|733562.9|732562.9|28
1621950160000|2021-05-25 13:42:40|733611.7|732611.7|733559.2|732559.2|733613.8|732613.8|733559.2|732559.2|29
1621950170000|2021-05-25 13:42:50|733562.4|732562.4|733432.8|732432.8|733562.4|732562.4|733415.4|732415.4|26
1621950180000|2021-05-25 13:43:00|733442.9|732442.9|733535.8|732535.8|733538.8|732538.8|733429.5|732429.5|24
1621950190000|2021-05-25 13:43:10|733490.5|732490.5|733388.9|732388.9|733502.6|732502.6|733388.9|732388.9|29
1621950200000|2021-05-25 13:43:20|733407|732407|733412.8|732412.8|733422.7|732422.7|733385.2|732385.2|29
1621950210000|2021-05-25 13:43:30|733416.4|732416.4|733437.3|732437.3|733457.1|732457.1|733407.7|732407.7|28
1621950220000|2021-05-25 13:43:40|733409.2|732409.2|733257.8|732257.8|733411.9|732411.9|733257.8|732257.8|29
1621950230000|2021-05-25 13:43:50|733258|732258|733279.7|732279.7|733839.9|732373.1|733243|731806|28
1621950240000|2021-05-25 13:44:00|733274.3|732274.3|733266.2|732266.2|733276.8|732276.8|733238.4|732238.4|28
1621950250000|2021-05-25 13:44:10|733262.6|732262.6|733264.3|732264.3|733736.9|732293.5|733225.7|731736.9|27
1621950260000|2021-05-25 13:44:20|733269.2|732269.2|733162|732162|733272.8|732272.8|733149.7|732149.7|29
1621950270000|2021-05-25 13:44:30|733159.9|732159.9|733225.3|732225.3|733723.7|732226.3|733159.9|731690.1|28
1621950280000|2021-05-25 13:44:40|733222.8|732222.8|733260.2|732260.2|733745.5|732266.2|733219.3|731744.9|28
1621950290000|2021-05-25 13:44:50|733255.2|732255.2|733313|732313|733331.7|732331.7|733253|732253|28
1621950300000|2021-05-25 13:45:00|733310.3|732310.3|733332.5|732332.5|733856.4|732364.1|733291.3|731803.4|28
1621950310000|2021-05-25 13:45:10|733375.2|732375.2|733262|732262|733812.5|732375.2|733255.1|731788|28
1621950320000|2021-05-25 13:45:20|733243.8|732243.8|733285.6|732285.6|733755.3|732285.6|733243.8|731755.3|28
1621950330000|2021-05-25 13:45:30|733280|732280|733271.6|732271.6|733778.1|732298.1|733246.6|731743.4|29
1621950340000|2021-05-25 13:45:40|733280.6|732280.6|733100|732100|733555.1|732283.7|733038.7|731549.6|28
1621950350000|2021-05-25 13:45:50|733100.7|732100.7|733667.6|731667.6|733667.6|732170.6|733090.2|731604.3|27
1621950360000|2021-05-25 13:46:00|733178.2|732178.2|733251.3|732251.3|733751.5|732265.7|733178.2|731743.2|29
1621950370000|2021-05-25 13:46:10|733255.1|732255.1|733261.8|732261.8|733739.5|732282.3|733250.5|731739.5|26
1621950380000|2021-05-25 13:46:20|733265.1|732265.1|733395.3|732395.3|733835.8|732406.1|733265.1|731823.6|28
1621950390000|2021-05-25 13:46:30|733390.8|732390.8|733405.4|732405.4|733894.6|732438.9|733378.7|731893.2|28
1621950400000|2021-05-25 13:46:40|733439.6|732439.6|733419.6|732419.6|733439.6|732439.6|733382.5|732382.5|27
1621950410000|2021-05-25 13:46:50|733408.9|732408.9|733429.3|732429.3|733480.4|732480.4|733408.9|732408.9|28
1621950420000|2021-05-25 13:47:00|733434.5|732434.5|733496.9|732496.9|733517.3|732517.3|733395.3|732395.3|28
1621950430000|2021-05-25 13:47:10|733482.9|732482.9|733543.8|732543.8|733543.8|732543.8|733482.9|732482.9|27
1621950440000|2021-05-25 13:47:20|733562.6|732562.6|733522.1|732522.1|733579.6|732579.6|733519.2|732519.2|27
1621950450000|2021-05-25 13:47:30|733528.1|732528.1|733595.3|732595.3|733626.4|732626.4|733527.9|732527.9|21
1621950460000|2021-05-25 13:47:40|733595|732595|733639.8|732639.8|733641.2|732641.2|733587.6|732587.6|28
1621950470000|2021-05-25 13:47:50|733649|732649|733561.4|732561.4|733649|732649|733553.5|732553.5|26
1621950480000|2021-05-25 13:48:00|733596.6|732596.6|733545.3|732545.3|733609.9|732609.9|733545.3|732545.3|24
1621950490000|2021-05-25 13:48:10|733524|732524|733367.9|732367.9|733935.4|732524|733357.4|731908.4|28
1621950500000|2021-05-25 13:48:20|733369.2|732369.2|733445.1|732445.1|733454.6|732454.6|733364.8|732364.8|29
1621950510000|2021-05-25 13:48:30|733406.9|732406.9|733279.4|732279.4|733854|732412.7|733279.4|731837.5|28
1621950520000|2021-05-25 13:48:40|733297.5|732297.5|733301|732301|733837.2|732333.6|733288.6|731801.9|28
1621950530000|2021-05-25 13:48:50|733300.9|732300.9|733288.1|732288.1|733300.9|732300.9|733276|732276|28
1621950540000|2021-05-25 13:49:00|733290.3|732290.3|733236|732236|733304.2|732304.2|733236|732236|26
1621950550000|2021-05-25 13:49:10|733241.4|732241.4|733279.5|732279.5|733279.5|732279.5|733240.3|732240.3|27
1621950560000|2021-05-25 13:49:20|733268.6|732268.6|733261.4|732261.4|733272.8|732272.8|733245.4|732245.4|29
1621950570000|2021-05-25 13:49:30|733261.6|732261.6|733279.3|732279.3|733285.4|732285.4|733259.7|732259.7|28
1621950580000|2021-05-25 13:49:40|733279.8|732279.8|733279.5|732279.5|733296.4|732296.4|733268|732268|29
1621950590000|2021-05-25 13:49:50|733281.4|732281.4|733294.6|732294.6|733310.7|732310.7|733261.1|732261.1|26
1621950600000|2021-05-25 13:50:00|733303.3|732303.3|733263|732263|733317|732317|733200.9|732200.9|28
1621950610000|2021-05-25 13:50:10|733265.3|732265.3|733320.5|732320.5|733797|732323.7|733265.3|731779.9|27
1621950620000|2021-05-25 13:50:20|733322.6|732322.6|733332|732332|733385.6|732385.6|733319.2|732319.2|26
1621950630000|2021-05-25 13:50:30|733323.8|732323.8|733371.4|732371.4|733395.6|732395.6|733323.8|732323.8|25
1621950640000|2021-05-25 13:50:40|733371.5|732371.5|733381.2|732381.2|733390.6|732390.6|733357.1|732357.1|24
1621950650000|2021-05-25 13:50:50|733381.4|732381.4|733369.9|732369.9|733896|732391.7|733363.4|731864|29
1621950660000|2021-05-25 13:51:00|733386.2|732386.2|733486.7|732486.7|733940|732489.3|733373.2|731940|28
1621950670000|2021-05-25 13:51:10|733488.8|732488.8|733495.7|732495.7|733996.3|732503.2|733478.7|731983.5|29
1621950680000|2021-05-25 13:51:20|733495.9|732495.9|733573.7|732573.7|733573.7|732573.7|733495.9|732495.9|27
1621950690000|2021-05-25 13:51:30|733604.9|732604.9|733611.2|732611.2|733612.4|732612.4|733582|732582|25
1621950700000|2021-05-25 13:51:40|733609.3|732609.3|733564.8|732564.8|733620.3|732620.3|733564.8|732564.8|29
1621950710000|2021-05-25 13:51:50|733566.5|732566.5|733606.7|732606.7|733628.5|732628.5|733566.5|732566.5|23
1621950720000|2021-05-25 13:52:00|733605.1|732605.1|733605.1|732605.1|733629.7|732629.7|733586.8|732586.8|27
1621950730000|2021-05-25 13:52:10|733606.2|732606.2|733585.6|732585.6|733639.5|732639.5|733585.6|732585.6|28
1621950740000|2021-05-25 13:52:20|733587.6|732587.6|733552.2|732552.2|733590.7|732590.7|733551.4|732551.4|27
1621950750000|2021-05-25 13:52:30|733553.9|732553.9|733559.5|732559.5|733568.3|732568.3|733530.3|732530.3|28
1621950760000|2021-05-25 13:52:40|733556.1|732556.1|733604.4|732604.4|733607.7|732607.7|733551.3|732551.3|26
1621950770000|2021-05-25 13:52:50|733604.5|732604.5|733645.8|732645.8|733646.1|732646.1|733603.9|732603.9|23
1621950780000|2021-05-25 13:53:00|733645.9|732645.9|733722.8|732722.8|733738.5|732738.5|733645.9|732645.9|26
1621950790000|2021-05-25 13:53:10|733708.8|732708.8|733744.7|732744.7|733748.1|732748.1|733693.3|732693.3|25
1621950800000|2021-05-25 13:53:20|733749.7|732749.7|733726.8|732726.8|733766.2|732766.2|733726.8|732726.8|24
1621950810000|2021-05-25 13:53:30|733723|732723|733681.8|732681.8|733724.3|732724.3|733676.5|732676.5|22
1621950820000|2021-05-25 13:53:40|733685.5|732685.5|733749.1|732749.1|733749.1|732749.1|733679.8|732679.8|25
1621950830000|2021-05-25 13:53:50|733748.5|732748.5|733832.8|732832.8|733848.5|732848.5|733748.5|732748.5|25
1621950840000|2021-05-25 13:54:00|733836.5|732836.5|733802.4|732802.4|733844.3|732844.3|733799.2|732799.2|28
1621950850000|2021-05-25 13:54:10|733801.4|732801.4|733739.4|732739.4|733861.1|732861.1|733739.4|732739.4|24
1621950860000|2021-05-25 13:54:20|733731|732731|733754.5|732754.5|733756.3|732756.3|733714.2|732714.2|27
1621950870000|2021-05-25 13:54:30|733755.5|732755.5|733730.8|732730.8|733758.5|732758.5|733717.7|732717.7|17
1621950880000|2021-05-25 13:54:40|733731.5|732731.5|733776.1|732776.1|733776.1|732776.1|733731.5|732731.5|26
1621950890000|2021-05-25 13:54:50|733776.2|732776.2|733844.2|732844.2|733848.9|732848.9|733776.2|732776.2|26
1621950900000|2021-05-25 13:55:00|733843.6|732843.6|733848.7|732848.7|733864.1|732864.1|733835.6|732835.6|26
1621950910000|2021-05-25 13:55:10|733850|732850|733853.6|732853.6|733863.4|732863.4|733833.1|732833.1|28
1621950920000|2021-05-25 13:55:20|733850.8|732850.8|733852.2|732852.2|733864.2|732864.2|733831.6|732831.6|26
1621950930000|2021-05-25 13:55:30|733850.8|732850.8|733842|732842|733852.9|732852.9|733831.5|732831.5|26
1621950940000|2021-05-25 13:55:40|733840.4|732840.4|733798.6|732798.6|733846.5|732846.5|733798.6|732798.6|25
1621950950000|2021-05-25 13:55:50|733825.3|732825.3|733747.6|732747.6|733827.4|732827.4|733699.5|732699.5|25
1621950960000|2021-05-25 13:56:00|733745|732745|733762.4|732762.4|733762.4|732762.4|733737|732737|27
1621950970000|2021-05-25 13:56:10|733742.6|732742.6|733812.6|732812.6|733821.5|732821.5|733731.2|732731.2|29
1621950980000|2021-05-25 13:56:20|733811.3|732811.3|733791.2|732791.2|733811.3|732811.3|733756.8|732756.8|26
1621950990000|2021-05-25 13:56:30|733805.1|732805.1|733799.2|732799.2|733813.4|732813.4|733792.8|732792.8|29
1621951000000|2021-05-25 13:56:40|733798.9|732798.9|733744.7|732744.7|733806|732806|733738.9|732738.9|27
1621951010000|2021-05-25 13:56:50|733749.5|732749.5|733653.9|732653.9|733749.5|732749.5|733639.3|732639.3|27
1621951020000|2021-05-25 13:57:00|733650.9|732650.9|733643.3|732643.3|733661.5|732661.5|733638.2|732638.2|27
1621951030000|2021-05-25 13:57:10|733651.6|732651.6|734129.5|732129.5|734171|732660.2|733631.4|732100.7|26
1621951040000|2021-05-25 13:57:20|734116.7|732116.7|734117.5|732117.5|734152.4|732152.4|734116.7|732116.7|24
1621951050000|2021-05-25 13:57:30|734113.3|732113.3|734120.8|732120.8|734146.5|732146.5|734105.6|732105.6|26
1621951060000|2021-05-25 13:57:40|734121.7|732121.7|734156.1|732156.1|734171.6|732666|733646.8|732121.7|26
1621951070000|2021-05-25 13:57:50|734163.6|732163.6|733760.2|732760.2|734273.8|732769.8|733760.2|732158.7|21
1621951080000|2021-05-25 13:58:00|733759.3|732759.3|734335.4|732335.4|734346.7|732902.1|733746.5|732335.4|28
1621951090000|2021-05-25 13:58:10|734338.6|732338.6|733825.9|732825.9|734346.6|732836.4|733820.8|732335.5|24
1621951100000|2021-05-25 13:58:20|733825.6|732825.6|733762.5|732762.5|733835.5|732835.5|733725.1|732725.1|20
1621951110000|2021-05-25 13:58:30|733761.9|732761.9|733784.1|732784.1|734298.5|732786.4|733755|732277.3|29
1621951120000|2021-05-25 13:58:40|733783.9|732783.9|734257.3|732257.3|734289.6|732800.8|733783.5|732257.3|27
1621951130000|2021-05-25 13:58:50|734257.4|732257.4|733689.6|732689.6|734260|732735.2|733682.8|732188.5|29
1621951140000|2021-05-25 13:59:00|734193|732193|734156.4|732156.4|734193|732687.4|733684.1|732137.6|28
1621951150000|2021-05-25 13:59:10|734148.2|732148.2|734095.4|732095.4|734148.9|732148.9|734086.1|732086.1|27
1621951160000|2021-05-25 13:59:20|734091.4|732091.4|734129.6|732129.6|734138.4|732138.4|734088.4|732088.4|29
1621951170000|2021-05-25 13:59:30|734141|732141|734119.3|732119.3|734141|732141|734093.1|732093.1|27
1621951180000|2021-05-25 13:59:40|734112.3|732112.3|734163.6|732163.6|734174.8|732174.8|734106.3|732106.3|28
1621951190000|2021-05-25 13:59:50|734160.7|732160.7|734078.8|732078.8|734171.4|732171.4|734078.8|732078.8|28
1621951200000|2021-05-25 14:00:00|734055.2|732055.2|734076.2|732076.2|734165.7|732165.7|734055.2|732055.2|28
1621951210000|2021-05-25 14:00:10|734092.6|732092.6|734068.6|732068.6|734113.1|732577.8|733556.6|732060.3|27
1621951220000|2021-05-25 14:00:20|733584|732584|733642.6|732642.6|734118.5|732646.5|733579.8|732118.5|28
1621951230000|2021-05-25 14:00:30|733651.5|732651.5|733617.5|732617.5|734164.2|732667.7|733615.2|732116.2|28
1621951240000|2021-05-25 14:00:40|733633.5|732633.5|733671.9|732671.9|734180.7|732690.1|733633.5|732142.8|28
1621951250000|2021-05-25 14:00:50|733671.2|732671.2|733599.3|732599.3|734184.3|732671.2|733594.2|732119.5|28
1621951260000|2021-05-25 14:01:00|733618|732618|733570|732570|734088.4|732629.9|733570|732088.4|28
1621951270000|2021-05-25 14:01:10|733568.5|732568.5|733421.5|732421.5|734065.1|732578.5|733403.5|732050.5|28
1621951280000|2021-05-25 14:01:20|733424.8|732424.8|733439.5|732439.5|733444.2|732444.2|733418.3|732418.3|28
1621951290000|2021-05-25 14:01:30|733438.7|732438.7|733439.1|732439.1|733457.6|732457.6|733406.2|732406.2|28
1621951300000|2021-05-25 14:01:40|733439.4|732439.4|733633.5|732633.5|733637.9|732637.9|733435.1|732435.1|29
1621951310000|2021-05-25 14:01:50|733630.6|732630.6|733647.7|732647.7|734160.2|732647.7|733618.2|732120.4|28
1621951320000|2021-05-25 14:02:00|734140.5|732140.5|733617.6|732617.6|734179.6|732689.5|733617.6|732130.1|29
1621951330000|2021-05-25 14:02:10|733618.3|732618.3|733612.9|732612.9|733641.9|732641.9|733608.7|732608.7|23
1621951340000|2021-05-25 14:02:20|733609.7|732609.7|733528.5|732528.5|734040.7|732637.3|733528.5|732020.8|26
1621951350000|2021-05-25 14:02:30|733534.6|732534.6|734026.3|732026.3|734074.9|732573.1|733513.8|732023|28
1621951360000|2021-05-25 14:02:40|734027.2|732027.2|733521.5|732521.5|734027.5|732531.4|733516.8|732026.1|26
1621951370000|2021-05-25 14:02:50|733521.1|732521.1|733454.4|732454.4|733522.2|732522.2|733454.4|732454.4|26
1621951380000|2021-05-25 14:03:00|733444.7|732444.7|733502|732502|733545.1|732545.1|733358|732358|28
1621951390000|2021-05-25 14:03:10|733499.3|732499.3|733441.8|732441.8|734000.7|732507.5|733423.7|731995.3|29
1621951400000|2021-05-25 14:03:20|733432.9|732432.9|733428.8|732428.8|733466|732466|733375.8|732375.8|28
1621951410000|2021-05-25 14:03:30|733413.2|732413.2|733448.5|732448.5|733459|732459|733385.1|732385.1|29
1621951420000|2021-05-25 14:03:40|733450.5|732450.5|733444.2|732444.2|733967.4|732484|733398.6|731919.5|28
1621951430000|2021-05-25 14:03:50|733449|732449|733543.6|732543.6|733565.2|732565.2|733442.4|732442.4|27
1621951440000|2021-05-25 14:04:00|733543.5|732543.5|733548.7|732548.7|733591|732591|733543.5|732543.5|28
1621951450000|2021-05-25 14:04:10|733545.2|732545.2|733554.1|732554.1|733565.3|732565.3|733530.4|732530.4|26
1621951460000|2021-05-25 14:04:20|733557|732557|733566.9|732566.9|733596.4|732596.4|733557|732557|27
1621951470000|2021-05-25 14:04:30|733553.5|732553.5|733474.6|732474.6|733553.5|732553.5|733474.6|732474.6|27
1621951480000|2021-05-25 14:04:40|733462.7|732462.7|733476.1|732476.1|733532.3|732532.3|733442.8|732442.8|29
1621951490000|2021-05-25 14:04:50|733479.4|732479.4|733435.3|732435.3|733974.4|732479.4|733435.3|731974.4|27
1621951500000|2021-05-25 14:05:00|733435.9|732435.9|733550.5|732550.5|733551.6|732551.6|733435.9|732435.9|29
1621951510000|2021-05-25 14:05:10|733538.2|732538.2|733600.7|732600.7|733608|732608|733522.3|732522.3|29
1621951520000|2021-05-25 14:05:20|733596.1|732596.1|733613.4|732613.4|733614.5|732614.5|733595.7|732595.7|26
1621951530000|2021-05-25 14:05:30|733590.8|732590.8|733564.3|732564.3|734080.4|732606.2|733562.5|732080.4|28
1621951540000|2021-05-25 14:05:40|733560.9|732560.9|733500.4|732500.4|733562.8|732562.8|733485|732485|23
1621951550000|2021-05-25 14:05:50|733501.1|732501.1|733561.9|732561.9|733561.9|732561.9|733494.8|732494.8|28
1621951560000|2021-05-25 14:06:00|733559.3|732559.3|733483.4|732483.4|733560.4|732560.4|733483.3|732483.3|28
1621951570000|2021-05-25 14:06:10|733479.7|732479.7|733470.3|732470.3|733488.3|732488.3|733466.8|732466.8|24
1621951580000|2021-05-25 14:06:20|733482.9|732482.9|733478.8|732478.8|733490.2|732490.2|733408.5|732408.5|26
1621951590000|2021-05-25 14:06:30|733476.9|732476.9|733486.5|732486.5|733486.5|732486.5|733466|732466|26
1621951600000|2021-05-25 14:06:40|733484.8|732484.8|733530|732530|733536.2|732536.2|733484.8|732484.8|27
1621951610000|2021-05-25 14:06:50|733533|732533|733536.1|732536.1|733537.9|732537.9|733525.5|732525.5|25
1621951620000|2021-05-25 14:07:00|733532.8|732532.8|733430.9|732430.9|733532.8|732532.8|733426|732426|26
1621951630000|2021-05-25 14:07:10|733428.9|732428.9|733397.5|732397.5|733428.9|732428.9|733397.5|732397.5|24
1621951640000|2021-05-25 14:07:20|733397.7|732397.7|733393.9|732393.9|733404|732404|733385|732385|27
1621951650000|2021-05-25 14:07:30|733393.4|732393.4|733395|732395|733402.6|732402.6|733388.3|732388.3|23
1621951660000|2021-05-25 14:07:40|733390.2|732390.2|733393.4|732393.4|733398|732398|733387|732387|24
1621951670000|2021-05-25 14:07:50|733391.9|732391.9|733384.5|732384.5|733398.7|732398.7|733384.5|732384.5|24
1621951680000|2021-05-25 14:08:00|733387.2|732387.2|733455.4|732455.4|733502.2|732502.2|733387.2|732387.2|28
1621951690000|2021-05-25 14:08:10|733451.5|732451.5|733524.1|732524.1|733544.5|732544.5|733451.5|732451.5|27
1621951700000|2021-05-25 14:08:20|733520.3|732520.3|733533.7|732533.7|733536.1|732536.1|733511.9|732511.9|23
1621951710000|2021-05-25 14:08:30|733531.2|732531.2|733556.1|732556.1|733562.2|732562.2|733503.7|732503.7|25
1621951720000|2021-05-25 14:08:40|733557.4|732557.4|733555.5|732555.5|733562.5|732562.5|733541|732541|23
1621951730000|2021-05-25 14:08:50|733554.1|732554.1|733584.3|732584.3|733589.5|732589.5|733546.8|732546.8|26
1621951740000|2021-05-25 14:09:00|733579.3|732579.3|733537.6|732537.6|733601.9|732601.9|733516.5|732516.5|25
1621951750000|2021-05-25 14:09:10|733538.9|732538.9|733542.4|732542.4|733544.3|732544.3|733537.1|732537.1|24
1621951760000|2021-05-25 14:09:20|733577.5|732577.5|733540.2|732540.2|733577.5|732577.5|733525.5|732525.5|24
1621951770000|2021-05-25 14:09:30|733535.6|732535.6|733585.9|732585.9|733585.9|732585.9|733535.6|732535.6|27
1621951780000|2021-05-25 14:09:40|733563.8|732563.8|733585.1|732585.1|733586.6|732586.6|733559.1|732559.1|28
1621951790000|2021-05-25 14:09:50|733587.4|732587.4|733591.5|732591.5|733599.4|732599.4|733581.2|732581.2|26
1621951800000|2021-05-25 14:10:00|733582.9|732582.9|733571.3|732571.3|733593|732593|733535.3|732535.3|29
1621951810000|2021-05-25 14:10:10|733571|732571|733533.8|732533.8|733574.1|732574.1|733459.7|732459.7|28
1621951820000|2021-05-25 14:10:20|733531.6|732531.6|733493.1|732493.1|734016.1|732533.4|733481.3|732003.9|28
1621951830000|2021-05-25 14:10:30|733516.8|732516.8|733534.6|732534.6|734037.4|732545.9|733486.5|731995.9|26
1621951840000|2021-05-25 14:10:40|733534.9|732534.9|733546.1|732546.1|733555.3|732555.3|733531.7|732531.7|25
1621951850000|2021-05-25 14:10:50|733526.4|732526.4|733573|732573|733574.3|732574.3|733515.7|732515.7|24
1621951860000|2021-05-25 14:11:00|733596.8|732596.8|733661.1|732661.1|733676.2|732676.2|733522.8|732522.8|27
1621951870000|2021-05-25 14:11:10|733660|732660|733670.7|732670.7|733679.9|732679.9|733660|732660|26
1621951880000|2021-05-25 14:11:20|733669.3|732669.3|733721|732721|733723.9|732723.9|733669.3|732669.3|26
1621951890000|2021-05-25 14:11:30|733722.7|732722.7|733768.2|732768.2|733768.2|732768.2|733717.7|732717.7|23
1621951900000|2021-05-25 14:11:40|733766.5|732766.5|733772|732772|733813.9|732813.9|733761|732761|27
1621951910000|2021-05-25 14:11:50|733776|732776|733792.6|732792.6|733792.6|732792.6|733750|732750|27
1621951920000|2021-05-25 14:12:00|733781.4|732781.4|733797.1|732797.1|733808.9|732808.9|733743|732743|28
1621951930000|2021-05-25 14:12:10|733768.8|732768.8|733826.8|732826.8|733833.7|732833.7|733766.2|732766.2|26
1621951940000|2021-05-25 14:12:20|733830.2|732830.2|733763.9|732763.9|733830.2|732830.2|733763.9|732763.9|28
1621951950000|2021-05-25 14:12:30|733762.3|732762.3|733758.8|732758.8|733762.3|732762.3|733750.4|732750.4|22
1621951960000|2021-05-25 14:12:40|733761|732761|733824.5|732824.5|733824.5|732824.5|733755.7|732755.7|24
1621951970000|2021-05-25 14:12:50|733815|732815|733818.4|732818.4|733830.2|732830.2|733810.7|732810.7|24
1621951980000|2021-05-25 14:13:00|733815.1|732815.1|733819|732819|733822.6|732822.6|733815.1|732815.1|22
1621951990000|2021-05-25 14:13:10|733819.1|732819.1|733972.8|732972.8|733972.8|732972.8|733819|732819|29
1621952000000|2021-05-25 14:13:20|733974.5|732974.5|733981.3|732981.3|733987.6|732987.6|733972.7|732972.7|23
1621952010000|2021-05-25 14:13:30|733981.5|732981.5|733957.3|732957.3|733992.6|732992.6|733945.7|732945.7|24
1621952020000|2021-05-25 14:13:40|733956.9|732956.9|733925.3|732925.3|733974.5|732974.5|733924.1|732924.1|28
1621952030000|2021-05-25 14:13:50|733924.8|732924.8|733964.8|732964.8|734413.8|732986.6|733893.5|732413.8|24
1621952040000|2021-05-25 14:14:00|733934.2|732934.2|733949.4|732949.4|734453.5|732952.4|733919.4|732415.3|28
1621952050000|2021-05-25 14:14:10|733940.9|732940.9|733972.7|732972.7|733977.4|732977.4|733889|732889|28
1621952060000|2021-05-25 14:14:20|733953.2|732953.2|733959.7|732959.7|734442.8|733021.3|733953.2|732431.5|28
1621952070000|2021-05-25 14:14:30|733959.3|732959.3|733957.1|732957.1|733990.7|732990.7|733941.4|732941.4|28
1621952080000|2021-05-25 14:14:40|733972.7|732972.7|733975|732975|734439.5|732988.6|733902.2|732431.6|27
1621952090000|2021-05-25 14:14:50|733985.3|732985.3|733985.4|732985.4|734018.5|733018.5|733964.9|732964.9|22
1621952100000|2021-05-25 14:15:00|733977.6|732977.6|733979.6|732979.6|733982.2|732982.2|733946|732946|27
1621952110000|2021-05-25 14:15:10|733983.4|732983.4|734134.1|733134.1|734134.1|733134.1|733952.5|732952.5|23
1621952120000|2021-05-25 14:15:20|734132.2|733132.2|734099.7|733099.7|734597.8|733132.2|734087.8|732590.9|29
1621952130000|2021-05-25 14:15:30|734102.1|733102.1|734082.5|733082.5|734127|733127|734076.3|733076.3|25
1621952140000|2021-05-25 14:15:40|734091.2|733091.2|734076.5|733076.5|734095.7|733095.7|734051.9|733051.9|29
1621952150000|2021-05-25 14:15:50|734074.9|733074.9|734075.6|733075.6|734087.3|733087.3|734071.7|733071.7|23
1621952160000|2021-05-25 14:16:00|734077|733077|734094.5|733094.5|734096.7|733096.7|734073.8|733073.8|27
1621952170000|2021-05-25 14:16:10|734092.9|733092.9|734047.8|733047.8|734116.8|733116.8|734047.8|733047.8|33
1621952180000|2021-05-25 14:16:20|734047.3|733047.3|734093|733093|734094.2|733094.2|733970.9|732970.9|25
1621952190000|2021-05-25 14:16:30|734094.6|733094.6|734103.2|733103.2|734104|733104|734092.5|733092.5|22
1621952200000|2021-05-25 14:16:40|734109.5|733109.5|734166.6|733166.6|734182.5|733182.5|734109.5|733109.5|29
1621952210000|2021-05-25 14:16:50|734167.3|733167.3|734164.8|733164.8|734176.3|733176.3|734156.3|733156.3|30
1621952220000|2021-05-25 14:17:00|734164.9|733164.9|734212.7|733212.7|734237.5|733237.5|734155.3|733155.3|34
1621952230000|2021-05-25 14:17:10|734211.5|733211.5|734172.5|733172.5|734211.5|733211.5|734135|733135|34
1621952240000|2021-05-25 14:17:20|734174.5|733174.5|734116.7|733116.7|734175.2|733175.2|734116|733116|31
1621952250000|2021-05-25 14:17:30|734104.7|733104.7|734117.9|733117.9|734130.5|733130.5|734073.3|733073.3|33
1621952260000|2021-05-25 14:17:40|734124.1|733124.1|734113.4|733113.4|734135.6|733135.6|734108.1|733108.1|28
1621952270000|2021-05-25 14:17:50|734121.5|733121.5|734090.3|733090.3|734124.4|733124.4|734080.9|733080.9|27
1621952280000|2021-05-25 14:18:00|734091.3|733091.3|734108.2|733108.2|734117.5|733117.5|734089.8|733089.8|30
1621952290000|2021-05-25 14:18:10|734109.9|733109.9|734141.7|733141.7|734141.7|733141.7|734102.9|733102.9|29
1621952300000|2021-05-25 14:18:20|734140.2|733140.2|734134|733134|734174.5|733174.5|734128.7|733128.7|33
1621952310000|2021-05-25 14:18:30|734134.2|733134.2|734114|733114|734135.3|733135.3|734092.2|733092.2|32
1621952320000|2021-05-25 14:18:40|734109.9|733109.9|734125.3|733125.3|734140.5|733140.5|734109.9|733109.9|24
1621952330000|2021-05-25 14:18:50|734121|733121|734125.5|733125.5|734135|733135|734108.8|733108.8|35
1621952340000|2021-05-25 14:19:00|734131|733131|734090.4|733090.4|734136|733136|734084|733084|36
1621952350000|2021-05-25 14:19:10|734086.5|733086.5|734144|733144|734165.1|733165.1|734080|733080|31
1621952360000|2021-05-25 14:19:20|734143.4|733143.4|734131.5|733131.5|734636.5|733149.2|734098.4|732636.5|36
1621952370000|2021-05-25 14:19:30|734132|733132|734155.5|733155.5|734155.5|733155.5|734125.8|733125.8|26
1621952380000|2021-05-25 14:19:40|734150.3|733150.3|734216.3|733216.3|734230|733230|734141.1|733141.1|32
1621952390000|2021-05-25 14:19:50|734223.9|733223.9|734215.6|733215.6|734238.6|733238.6|734198.4|733198.4|35
1621952400000|2021-05-25 14:20:00|734214.1|733214.1|734723|732723|734723|733285.7|734214.1|732723|35
1621952410000|2021-05-25 14:20:10|734214.9|733214.9|734194.3|733194.3|734275|733275|734188.5|733188.5|35
1621952420000|2021-05-25 14:20:20|734196.2|733196.2|734191|733191|734255.3|733255.3|734183.7|733183.7|35
1621952430000|2021-05-25 14:20:30|734075.9|733075.9|734576.1|732576.1|734612.9|733114.6|734066.7|732576.1|35
1621952440000|2021-05-25 14:20:40|734583|732583|734087.3|733087.3|734583|733108.5|734059.6|732565.5|36
1621952450000|2021-05-25 14:20:50|734078.2|733078.2|734031.2|733031.2|734078.2|733078.2|734024.2|733024.2|30
1621952460000|2021-05-25 14:21:00|734030.4|733030.4|734039.3|733039.3|734509.3|733040.5|733980.4|732506.1|33
1621952470000|2021-05-25 14:21:10|734041.8|733041.8|734163.8|733163.8|734164.3|733164.3|734038.9|733038.9|39
1621952480000|2021-05-25 14:21:20|734169.8|733169.8|734165.2|733165.2|734176.5|733176.5|734150.5|733150.5|30
1621952490000|2021-05-25 14:21:30|734157|733157|734153.3|733153.3|734161.1|733161.1|734138.9|733138.9|30
1621952500000|2021-05-25 14:21:40|734153.7|733153.7|734178.5|733178.5|734182|733182|734147.8|733147.8|31
1621952510000|2021-05-25 14:21:50|734174|733174|734161.8|733161.8|734177.4|733177.4|734142.7|733142.7|29
1621952520000|2021-05-25 14:22:00|734160.9|733160.9|734090.6|733090.6|734163|733163|734076.5|733076.5|38
1621952530000|2021-05-25 14:22:10|734091.6|733091.6|734018.4|733018.4|734104.5|733104.5|734014|733014|34
1621952540000|2021-05-25 14:22:20|734023.1|733023.1|733994.7|732994.7|734025.1|733025.1|733989.8|732989.8|30
1621952550000|2021-05-25 14:22:30|733995|732995|734076.7|733076.7|734076.7|733076.7|733978.2|732978.2|31
1621952560000|2021-05-25 14:22:40|734072|733072|734042.4|733042.4|734075.2|733075.2|734037.4|733037.4|30
1621952570000|2021-05-25 14:22:50|734041.7|733041.7|734075.6|733075.6|734075.6|733075.6|734041|733041|29
1621952580000|2021-05-25 14:23:00|734072.5|733072.5|734110.3|733110.3|734132|733132|734024.7|733024.7|32
1621952590000|2021-05-25 14:23:10|734109.8|733109.8|734080.5|733080.5|734112.7|733112.7|734067.2|733067.2|31
1621952600000|2021-05-25 14:23:20|734081.1|733081.1|734094.7|733094.7|734131.6|733131.6|734081.1|733081.1|32
1621952610000|2021-05-25 14:23:30|734097.2|733097.2|734102.2|733102.2|734113.9|733113.9|734094.7|733094.7|32
1621952620000|2021-05-25 14:23:40|734103.3|733103.3|734130.1|733130.1|734130.1|733130.1|734087|733087|29
1621952630000|2021-05-25 14:23:50|734109.2|733109.2|734128.3|733128.3|734139.2|733139.2|734107.6|733107.6|27
1621952640000|2021-05-25 14:24:00|734132.6|733132.6|734110.3|733110.3|734152.8|733152.8|734105.4|733105.4|35
1621952650000|2021-05-25 14:24:10|734111.1|733111.1|734082.6|733082.6|734146.6|733146.6|734082.6|733082.6|36
1621952660000|2021-05-25 14:24:20|734073.6|733073.6|734030.9|733030.9|734092.9|733092.9|734019.5|733019.5|35
1621952670000|2021-05-25 14:24:30|734029.4|733029.4|733991.2|732991.2|734029.4|733029.4|733978.3|732978.3|32
1621952680000|2021-05-25 14:24:40|733983|732983|733987.5|732987.5|734002.1|733002.1|733981.6|732981.6|23
1621952690000|2021-05-25 14:24:50|733989.7|732989.7|733953.2|732953.2|733990.4|732990.4|733947.4|732947.4|25
1621952700000|2021-05-25 14:25:00|733952.6|732952.6|733957.7|732957.7|733977.2|732977.2|733952.6|732952.6|34
1621952710000|2021-05-25 14:25:10|733960.7|732960.7|734002.8|733002.8|734009.9|733009.9|733960.7|732960.7|25
1621952720000|2021-05-25 14:25:20|734002.3|733002.3|734010.1|733010.1|734024.4|733024.4|733998.6|732998.6|21
1621952730000|2021-05-25 14:25:30|734010.9|733010.9|734014.5|733014.5|734015.6|733015.6|734008|733008|19
1621952740000|2021-05-25 14:25:40|734014.4|733014.4|734008.3|733008.3|734014.4|733014.4|734004|733004|25
1621952750000|2021-05-25 14:25:50|734009|733009|733982.7|732982.7|734010.3|733010.3|733977.6|732977.6|25
1621952760000|2021-05-25 14:26:00|733984.4|732984.4|733987.5|732987.5|733999.7|732999.7|733981.4|732981.4|24
1621952770000|2021-05-25 14:26:10|733993.9|732993.9|733976.8|732976.8|734003.6|733003.6|733968.5|732968.5|28
1621952780000|2021-05-25 14:26:20|733975.1|732975.1|733968.6|732968.6|733984.3|732984.3|733937.1|732937.1|34
1621952790000|2021-05-25 14:26:30|733968|732968|733996.3|732996.3|734000.8|733000.8|733968|732968|29
1621952800000|2021-05-25 14:26:40|734014.5|733014.5|734063.3|733063.3|734063.3|733063.3|733996.4|732996.4|34
1621952810000|2021-05-25 14:26:50|734068.1|733068.1|734060.3|733060.3|734082.3|733082.3|734043|733043|33
1621952820000|2021-05-25 14:27:00|734060.2|733060.2|734020.5|733020.5|734061.5|733061.5|734007.4|733007.4|30
1621952830000|2021-05-25 14:27:10|734017|733017|734038.6|733038.6|734056|733056|734017|733017|30
1621952840000|2021-05-25 14:27:20|734037.2|733037.2|734013.6|733013.6|734039.9|733039.9|734007.3|733007.3|32
1621952850000|2021-05-25 14:27:30|734019.4|733019.4|733960.5|732960.5|734019.4|733019.4|733960.5|732960.5|30
1621952860000|2021-05-25 14:27:40|733961.2|732961.2|734000.6|733000.6|734000.8|733000.8|733961.2|732961.2|25
1621952870000|2021-05-25 14:27:50|733997.8|732997.8|734036|733036|734036|733036|733996.7|732996.7|29
1621952880000|2021-05-25 14:28:00|734044.7|733044.7|734143.6|733143.6|734157.9|733157.9|734044.7|733044.7|30
1621952890000|2021-05-25 14:28:10|734138.1|733138.1|734126.4|733126.4|734166|733166|734119.7|733119.7|27
1621952900000|2021-05-25 14:28:20|734147.1|733147.1|734103.6|733103.6|734149|733149|734101.6|733101.6|33
1621952910000|2021-05-25 14:28:30|734100.3|733100.3|734063.2|733063.2|734104.6|733104.6|734056.4|733056.4|30
1621952920000|2021-05-25 14:28:40|734052.9|733052.9|734001.7|733001.7|734062.5|733062.5|733987|732987|33
1621952930000|2021-05-25 14:28:50|733999.2|732999.2|734047.4|733047.4|734047.4|733047.4|733999.2|732999.2|34
1621952940000|2021-05-25 14:29:00|734035|733035|734122.5|733122.5|734130.7|733130.7|734035|733035|31
1621952950000|2021-05-25 14:29:10|734119.6|733119.6|734122.4|733122.4|734133.5|733133.5|734112.1|733112.1|35
1621952960000|2021-05-25 14:29:20|734122|733122|734114.2|733114.2|734136|733136|734111.8|733111.8|19
1621952970000|2021-05-25 14:29:30|734098.9|733098.9|734076.6|733076.6|734098.9|733098.9|734075|733075|30
1621952980000|2021-05-25 14:29:40|734076.8|733076.8|734051.1|733051.1|734080.5|733080.5|734043.1|733043.1|34
1621952990000|2021-05-25 14:29:50|734051.8|733051.8|734045.2|733045.2|734064.6|733064.6|734039.2|733039.2|29
1621953000000|2021-05-25 14:30:00|734043.5|733043.5|734030.4|733030.4|734043.5|733043.5|733991.7|732991.7|35
1621953010000|2021-05-25 14:30:10|734031.3|733031.3|734080.5|733080.5|734106.6|733106.6|734031.3|733031.3|38
1621953020000|2021-05-25 14:30:20|734078.7|733078.7|734055.3|733055.3|734078.7|733078.7|734051.4|733051.4|31
1621953030000|2021-05-25 14:30:30|734054.3|733054.3|734111.9|733111.9|734111.9|733111.9|734047.4|733047.4|23
1621953040000|2021-05-25 14:30:40|734105.1|733105.1|734141|733141|734176.2|733176.2|734103.9|733103.9|26
1621953050000|2021-05-25 14:30:50|734142|733142|734116.1|733116.1|734142|733142|734095|733095|26
1621953060000|2021-05-25 14:31:00|734117.7|733117.7|734102.2|733102.2|734140.5|733140.5|734097.5|733097.5|28
1621953070000|2021-05-25 14:31:10|734099.8|733099.8|734103.2|733103.2|734119.8|733119.8|734097.5|733097.5|29
1621953080000|2021-05-25 14:31:20|734103|733103|734134.1|733134.1|734134.2|733134.2|734087|733087|28
1621953090000|2021-05-25 14:31:30|734133.6|733133.6|734149.6|733149.6|734165.5|733165.5|734133.6|733133.6|24
1621953100000|2021-05-25 14:31:40|734151.6|733151.6|734148.3|733148.3|734152.4|733152.4|734137.5|733137.5|26
1621953110000|2021-05-25 14:31:50|734147.8|733147.8|734154|733154|734162.9|733162.9|734146.4|733146.4|30
1621953120000|2021-05-25 14:32:00|734143|733143|734171.1|733171.1|734171.1|733171.1|734143|733143|22
1621953130000|2021-05-25 14:32:10|734164.2|733164.2|734137.2|733137.2|734211.8|733211.8|734129.3|733129.3|32
1621953140000|2021-05-25 14:32:20|734135.5|733135.5|734183.7|733183.7|734184.2|733184.2|734135.5|733135.5|39
1621953150000|2021-05-25 14:32:30|734184.4|733184.4|734151.4|733151.4|734232.3|733232.3|734133.6|733133.6|35
1621953160000|2021-05-25 14:32:40|734147|733147|734103.1|733103.1|734147|733147|734095.2|733095.2|37
1621953170000|2021-05-25 14:32:50|734102.2|733102.2|734044.6|733044.6|734102.2|733102.2|733996.7|732996.7|35
1621953180000|2021-05-25 14:33:00|734046.5|733046.5|734050|733050|734094.9|733094.9|734026.2|733026.2|38
1621953190000|2021-05-25 14:33:10|734061.5|733061.5|734023.1|733023.1|734093.8|733093.8|734020.1|733020.1|32
1621953200000|2021-05-25 14:33:20|734023.9|733023.9|734005.6|733005.6|734042.6|733042.6|734002.3|733002.3|30
1621953210000|2021-05-25 14:33:30|733997.9|732997.9|733997.7|732997.7|734004.6|733004.6|733981.1|732981.1|32
1621953220000|2021-05-25 14:33:40|733996|732996|734013.7|733013.7|734020.4|733020.4|733996|732996|28
1621953230000|2021-05-25 14:33:50|734014.6|733014.6|734053.8|733053.8|734068.8|733068.8|734014.6|733014.6|37
1621953240000|2021-05-25 14:34:00|734055.6|733055.6|734112.7|733112.7|734122.2|733122.2|734047.7|733047.7|38
1621953250000|2021-05-25 14:34:10|734113|733113|734125.7|733125.7|734134.4|733134.4|734088.5|733088.5|35
1621953260000|2021-05-25 14:34:20|734126.3|733126.3|734143.8|733143.8|734155.8|733155.8|734120.6|733120.6|36
1621953270000|2021-05-25 14:34:30|734144.7|733144.7|734160.6|733160.6|734176.8|733176.8|734139.8|733139.8|31
1621953280000|2021-05-25 14:34:40|734152.8|733152.8|734256.1|733256.1|734277.3|733277.3|734152.8|733152.8|28
1621953290000|2021-05-25 14:34:50|734259|733259|734289.6|733289.6|734323|733323|734259|733259|40
1621953300000|2021-05-25 14:35:00|734289.1|733289.1|734244.9|733244.9|734316.4|733316.4|734236.3|733236.3|37
1621953310000|2021-05-25 14:35:10|734244.6|733244.6|734276.6|733276.6|734278.9|733278.9|734218|733218|40
1621953320000|2021-05-25 14:35:20|734305.4|733305.4|734383.5|733383.5|734384.6|733384.6|734283.3|733283.3|36
1621953330000|2021-05-25 14:35:30|734381.6|733381.6|734365|733365|734403.3|733403.3|734357.6|733357.6|31
1621953340000|2021-05-25 14:35:40|734366.5|733366.5|734384.7|733384.7|734399.6|733399.6|734353.1|733353.1|33
1621953350000|2021-05-25 14:35:50|734395|733395|734353.3|733353.3|734405.3|733405.3|734334.1|733334.1|37
1621953360000|2021-05-25 14:36:00|734339.2|733339.2|734482.9|733482.9|734515.1|733515.1|734339.2|733339.2|40
1621953370000|2021-05-25 14:36:10|734479.6|733479.6|734481.2|733481.2|734491.6|733491.6|734466.6|733466.6|35
1621953380000|2021-05-25 14:36:20|734470.7|733470.7|734447.5|733447.5|734479.8|733479.8|734442.4|733442.4|39
1621953390000|2021-05-25 14:36:30|734446.3|733446.3|734475.7|733475.7|734478.5|733478.5|734441.9|733441.9|32
1621953400000|2021-05-25 14:36:40|734476.6|733476.6|734468.3|733468.3|734954.7|733476.6|734452.5|732954.7|31
1621953410000|2021-05-25 14:36:50|734467.9|733467.9|734463.5|733463.5|734467.9|733467.9|734451|733451|30
1621953420000|2021-05-25 14:37:00|734454.1|733454.1|734474.5|733474.5|734482.5|733482.5|734450.2|733450.2|32
1621953430000|2021-05-25 14:37:10|734474.8|733474.8|734434.5|733434.5|734479.8|733479.8|734431.3|733431.3|28
1621953440000|2021-05-25 14:37:20|734431.4|733431.4|734407.2|733407.2|734437.7|733437.7|734407.2|733407.2|33
1621953450000|2021-05-25 14:37:30|734411.4|733411.4|734391.1|733391.1|734411.4|733411.4|734387.5|733387.5|32
1621953460000|2021-05-25 14:37:40|734390.7|733390.7|734440.6|733440.6|734457.2|733457.2|734390.3|733390.3|32
1621953470000|2021-05-25 14:37:50|734441.6|733441.6|734401.4|733401.4|734452.9|733452.9|734401.4|733401.4|30
1621953480000|2021-05-25 14:38:00|734414.5|733414.5|734352|733352|734419.7|733419.7|734352|733352|31
1621953490000|2021-05-25 14:38:10|734353|733353|734353.4|733353.4|734358|733358|734350.1|733350.1|25
1621953500000|2021-05-25 14:38:20|734351.4|733351.4|734365.7|733365.7|734365.7|733365.7|734343.9|733343.9|35
1621953510000|2021-05-25 14:38:30|734365.8|733365.8|734376.7|733376.7|734377.2|733377.2|734345.4|733345.4|31
1621953520000|2021-05-25 14:38:40|734390.7|733390.7|734386.5|733386.5|734410.7|733410.7|734374.7|733374.7|33
1621953530000|2021-05-25 14:38:50|734386.8|733386.8|734405.7|733405.7|734409.6|733409.6|734382.9|733382.9|24
1621953540000|2021-05-25 14:39:00|734410|733410|734382.6|733382.6|734412.4|733412.4|734365.6|733365.6|26
1621953550000|2021-05-25 14:39:10|734394|733394|734333.6|733333.6|734400.2|733400.2|734333.6|733333.6|25
1621953560000|2021-05-25 14:39:20|734335.8|733335.8|734426.5|733426.5|734426.5|733426.5|734335.8|733335.8|29
1621953570000|2021-05-25 14:39:30|734428.7|733428.7|734436.9|733436.9|734441.7|733441.7|734428.3|733428.3|24
1621953580000|2021-05-25 14:39:40|734436.8|733436.8|734367.4|733367.4|734440.6|733440.6|734367.4|733367.4|26
1621953590000|2021-05-25 14:39:50|734361.2|733361.2|734272.2|733272.2|734361.2|733361.2|734256.9|733256.9|36
1621953600000|2021-05-25 14:40:00|734264.2|733264.2|734328.9|733328.9|734363.4|733363.4|734264.2|733264.2|39
1621953610000|2021-05-25 14:40:10|734327.5|733327.5|734341.2|733341.2|734341.3|733341.3|734322.8|733322.8|28
1621953620000|2021-05-25 14:40:20|734342.4|733342.4|734405|733405|734408.8|733408.8|734342.4|733342.4|33
1621953630000|2021-05-25 14:40:30|734404.3|733404.3|734317.4|733317.4|734408|733408|734314.6|733314.6|32
1621953640000|2021-05-25 14:40:40|734404.6|733404.6|734390.4|733390.4|734439.8|733439.8|734390.4|733390.4|35
1621953650000|2021-05-25 14:40:50|734401.7|733401.7|734458.8|733458.8|734458.8|733458.8|734385.5|733385.5|33
1621953660000|2021-05-25 14:41:00|734449.2|733449.2|734443.4|733443.4|734462.9|733462.9|734425|733425|32
1621953670000|2021-05-25 14:41:10|734413.3|733413.3|734446.6|733446.6|734452.8|733452.8|734413.3|733413.3|28
1621953680000|2021-05-25 14:41:20|734447|733447|734457.6|733457.6|734465|733465|734446.5|733446.5|25
1621953690000|2021-05-25 14:41:30|734447|733447|734464|733464|734469.8|733469.8|734447|733447|26
1621953700000|2021-05-25 14:41:40|734468.9|733468.9|734456.4|733456.4|734493.8|733493.8|734455.6|733455.6|25
1621953710000|2021-05-25 14:41:50|734454.6|733454.6|734462.1|733462.1|734475.1|733475.1|734454.6|733454.6|31
1621953720000|2021-05-25 14:42:00|734457.2|733457.2|734504.1|733504.1|734505.5|733505.5|734457.2|733457.2|23
1621953730000|2021-05-25 14:42:10|734509|733509|734540.4|733540.4|734549.8|733549.8|734497.8|733497.8|31
1621953740000|2021-05-25 14:42:20|734540.5|733540.5|734521.3|733521.3|734543|733543|734514.8|733514.8|21
1621953750000|2021-05-25 14:42:30|734522|733522|734535.5|733535.5|734535.5|733535.5|734519|733519|18
1621953760000|2021-05-25 14:42:40|734536|733536|734460.6|733460.6|734536.4|733536.4|734459.2|733459.2|23
1621953770000|2021-05-25 14:42:50|734470.7|733470.7|734421.7|733421.7|734470.7|733470.7|734414.3|733414.3|27
1621953780000|2021-05-25 14:43:00|734420.5|733420.5|734381.5|733381.5|734421.1|733421.1|734379.6|733379.6|34
1621953790000|2021-05-25 14:43:10|734405.2|733405.2|734399.2|733399.2|734410.8|733410.8|734381.9|733381.9|32
1621953800000|2021-05-25 14:43:20|734416.3|733416.3|734400.1|733400.1|734425|733425|734384.4|733384.4|31
1621953810000|2021-05-25 14:43:30|734400.6|733400.6|734402.5|733402.5|734425.2|733425.2|734382|733382|31
1621953820000|2021-05-25 14:43:40|734403.6|733403.6|734382.3|733382.3|734411.3|733411.3|734380.2|733380.2|33
1621953830000|2021-05-25 14:43:50|734378.6|733378.6|734379.3|733379.3|734386.3|733386.3|734375.2|733375.2|27
1621953840000|2021-05-25 14:44:00|734383.8|733383.8|734379.4|733379.4|734386.4|733386.4|734367|733367|32
1621953850000|2021-05-25 14:44:10|734378.3|733378.3|734356.9|733356.9|734385|733385|734352.7|733352.7|30
1621953860000|2021-05-25 14:44:20|734351.8|733351.8|734306.9|733306.9|734785.1|733351.8|734285.4|732785.1|31
1621953870000|2021-05-25 14:44:30|734286.6|733286.6|734282.3|733282.3|734329.6|733329.6|734281.1|733281.1|33
1621953880000|2021-05-25 14:44:40|734285.3|733285.3|734335.8|733335.8|734336.4|733336.4|734277.2|733277.2|26
1621953890000|2021-05-25 14:44:50|734324.2|733324.2|734268.4|733268.4|734324.2|733324.2|734265.3|733265.3|31
1621953900000|2021-05-25 14:45:00|734255.2|733255.2|734378.4|733378.4|734382.2|733382.2|734238.4|733238.4|38
1621953910000|2021-05-25 14:45:10|734378.1|733378.1|734379.9|733379.9|734388.7|733388.7|734374.8|733374.8|35
1621953920000|2021-05-25 14:45:20|734380.9|733380.9|734359.1|733359.1|734386.5|733386.5|734359.1|733359.1|24
1621953930000|2021-05-25 14:45:30|734352.8|733352.8|734414.6|733414.6|734416.1|733416.1|734344.6|733344.6|34
1621953940000|2021-05-25 14:45:40|734406.9|733406.9|734392|733392|734406.9|733406.9|734382|733382|34
1621953950000|2021-05-25 14:45:50|734394.3|733394.3|734370.3|733370.3|734394.7|733394.7|734351.8|733351.8|30
1621953960000|2021-05-25 14:46:00|734370.4|733370.4|734394.9|733394.9|734402.8|733402.8|734350.8|733350.8|34
1621953970000|2021-05-25 14:46:10|734394.8|733394.8|734364.3|733364.3|734394.8|733394.8|734348.5|733348.5|25
1621953980000|2021-05-25 14:46:20|734366.4|733366.4|734377.9|733377.9|734378.7|733378.7|734359.3|733359.3|32
1621953990000|2021-05-25 14:46:30|734377.6|733377.6|734428.6|733428.6|734432.9|733432.9|734377.6|733377.6|30
1621954000000|2021-05-25 14:46:40|734431|733431|734408.5|733408.5|734431.1|733431.1|734397|733397|28
1621954010000|2021-05-25 14:46:50|734408.4|733408.4|734402.2|733402.2|734408.5|733408.5|734401.2|733401.2|25
1621954020000|2021-05-25 14:47:00|734402.7|733402.7|734373|733373|734402.7|733402.7|734364.5|733364.5|33
1621954030000|2021-05-25 14:47:10|734372.8|733372.8|734369.4|733369.4|734377.5|733377.5|734366.7|733366.7|24
1621954040000|2021-05-25 14:47:20|734357.1|733357.1|734348.3|733348.3|734372|733372|734345.9|733345.9|27
1621954050000|2021-05-25 14:47:30|734348.9|733348.9|734392.5|733392.5|734392.5|733392.5|734331.8|733331.8|25
1621954060000|2021-05-25 14:47:40|734373.1|733373.1|734369.5|733369.5|734379.1|733379.1|734345.5|733345.5|22
1621954070000|2021-05-25 14:47:50|734369.8|733369.8|734352.2|733352.2|734369.8|733369.8|734350.6|733350.6|19
1621954080000|2021-05-25 14:48:00|734350.5|733350.5|734350|733350|734353.9|733353.9|734344.8|733344.8|27
1621954090000|2021-05-25 14:48:10|734339.9|733339.9|734365.7|733365.7|734365.7|733365.7|734330|733330|25
1621954100000|2021-05-25 14:48:20|734363.5|733363.5|734349.7|733349.7|734366.6|733366.6|734332.8|733332.8|22
1621954110000|2021-05-25 14:48:30|734358.7|733358.7|734347.9|733347.9|734358.7|733358.7|734302.8|733302.8|23
1621954120000|2021-05-25 14:48:40|734348|733348|734334|733334|734348.7|733348.7|734332.5|733332.5|21
1621954130000|2021-05-25 14:48:50|734333.4|733333.4|734298.9|733298.9|734333.9|733333.9|734282.7|733282.7|24
1621954140000|2021-05-25 14:49:00|734296.6|733296.6|734299.3|733299.3|734299.3|733299.3|734292|733292|22
1621954150000|2021-05-25 14:49:10|734298.6|733298.6|734331.7|733331.7|734339.6|733339.6|734296.7|733296.7|27
1621954160000|2021-05-25 14:49:20|734330.7|733330.7|734351.6|733351.6|734377|733377|734330.7|733330.7|28
1621954170000|2021-05-25 14:49:30|734354.8|733354.8|734364|733364|734375.2|733375.2|734352.4|733352.4|27
1621954180000|2021-05-25 14:49:40|734365.4|733365.4|734375.5|733375.5|734386.4|733386.4|734356.4|733356.4|36
1621954190000|2021-05-25 14:49:50|734370.8|733370.8|734359.8|733359.8|734384|733384|734351.9|733351.9|31
1621954200000|2021-05-25 14:50:00|734362.1|733362.1|734436.4|733436.4|734443.4|733443.4|734360.6|733360.6|39
1621954210000|2021-05-25 14:50:10|734437.2|733437.2|734389.3|733389.3|734461|733461|734389.3|733389.3|35
1621954220000|2021-05-25 14:50:20|734383|733383|734357|733357|734383|733383|734347.8|733347.8|27
1621954230000|2021-05-25 14:50:30|734357.6|733357.6|734388.3|733388.3|734388.3|733388.3|734357.6|733357.6|30
1621954240000|2021-05-25 14:50:40|734389.4|733389.4|734384.1|733384.1|734389.4|733389.4|734373|733373|25
1621954250000|2021-05-25 14:50:50|734384.4|733384.4|734356|733356|734385.4|733385.4|734354.4|733354.4|25
1621954260000|2021-05-25 14:51:00|734357.4|733357.4|734441.6|733441.6|734449|733449|734357.4|733357.4|37
1621954270000|2021-05-25 14:51:10|734441.3|733441.3|734566.8|733566.8|734572.6|733572.6|734440.1|733440.1|33
1621954280000|2021-05-25 14:51:20|734536.1|733536.1|734458.4|733458.4|734536.1|733536.1|734441|733441|36
1621954290000|2021-05-25 14:51:30|734458.8|733458.8|734572.6|733572.6|734572.6|733572.6|734443.7|733443.7|36
1621954300000|2021-05-25 14:51:40|734572.7|733572.7|734523.6|733523.6|734607.1|733607.1|734517|733517|35
1621954310000|2021-05-25 14:51:50|734524.9|733524.9|734590.7|733590.7|734594.6|733594.6|734522.2|733522.2|34
1621954320000|2021-05-25 14:52:00|734588.1|733588.1|734759.4|733759.4|735270.7|733770.7|734586|733260.5|40
1621954330000|2021-05-25 14:52:10|734769.6|733769.6|734758.1|733758.1|734784.5|733784.5|734735.7|733735.7|38
1621954340000|2021-05-25 14:52:20|734759|733759|734766.8|733766.8|734770.9|733770.9|734754.1|733754.1|32
1621954350000|2021-05-25 14:52:30|734765.4|733765.4|734693|733693|734768.8|733768.8|734689.6|733689.6|29
1621954360000|2021-05-25 14:52:40|734696|733696|734756.8|733756.8|734798.5|733798.5|734696|733696|36
1621954370000|2021-05-25 14:52:50|734753.5|733753.5|734765.8|733765.8|734765.8|733765.8|734736.9|733736.9|33
1621954380000|2021-05-25 14:53:00|734764.3|733764.3|734739.2|733739.2|734766.8|733766.8|734727.3|733727.3|36
1621954390000|2021-05-25 14:53:10|734737.1|733737.1|734765.1|733765.1|734776.6|733776.6|734726.1|733726.1|37
1621954400000|2021-05-25 14:53:20|734769.3|733769.3|734757.7|733757.7|734769.3|733769.3|734750.1|733750.1|34
1621954410000|2021-05-25 14:53:30|734757.9|733757.9|734781|733781|734781|733781|734748|733748|28
1621954420000|2021-05-25 14:53:40|734779.5|733779.5|734769.4|733769.4|734785.2|733785.2|734767.9|733767.9|33
1621954430000|2021-05-25 14:53:50|734783.1|733783.1|734884.4|733884.4|734886.9|733886.9|734783.1|733783.1|37
1621954440000|2021-05-25 14:54:00|734883.3|733883.3|734961.1|733961.1|734965.5|733965.5|734883.3|733883.3|34
1621954450000|2021-05-25 14:54:10|734967.7|733967.7|735081.5|734081.5|735133.7|734133.7|734962.7|733962.7|39
1621954460000|2021-05-25 14:54:20|735079.8|734079.8|735153|734153|735179|734179|735079.8|734079.8|39
1621954470000|2021-05-25 14:54:30|735165.6|734165.6|735213.5|734213.5|735239|734239|735165.6|734165.6|40
1621954480000|2021-05-25 14:54:40|735209.6|734209.6|735977.2|733977.2|736064.1|734546.7|735192|733966.2|40
1621954490000|2021-05-25 14:54:50|735977.7|733977.7|735924.8|733924.8|736029.5|734433.5|735427.4|733924.8|40
1621954500000|2021-05-25 14:55:00|735941.2|733941.2|735412|734412|736020.5|734565.3|735411.7|733932.6|38
1621954510000|2021-05-25 14:55:10|735420.3|734420.3|735432.6|734432.6|735927.1|734472|735402.1|733927.1|40
1621954520000|2021-05-25 14:55:20|735426.5|734426.5|735517.8|734517.8|735995|734525.8|735426.1|733989|38
1621954530000|2021-05-25 14:55:30|735448.8|734448.8|735511.1|734511.1|735954|734517|735448.8|733944.5|40
1621954540000|2021-05-25 14:55:40|735515|734515|735253.6|734253.6|735976|734522.6|735248.5|733774.1|40
1621954550000|2021-05-25 14:55:50|735247|734247|735338.6|734338.6|735831.2|734338.6|735240.8|733828.4|40
1621954560000|2021-05-25 14:56:00|735332.9|734332.9|735369.5|734369.5|735839.8|734406.1|735331.6|733834.8|31
1621954570000|2021-05-25 14:56:10|735368.7|734368.7|735316.4|734316.4|735373.5|734373.5|735309.7|734309.7|28
1621954580000|2021-05-25 14:56:20|735316.6|734316.6|735315.2|734315.2|735326.7|734326.7|735312.6|734312.6|32
1621954590000|2021-05-25 14:56:30|735225.3|734225.3|735252.7|734252.7|735331.5|734331.5|735218.5|734218.5|32
1621954600000|2021-05-25 14:56:40|735257.2|734257.2|735171.6|734171.6|735680|734267.5|735171.6|733673.5|31
1621954610000|2021-05-25 14:56:50|735177.4|734177.4|735124.1|734124.1|735719.4|734249.3|735111.8|733719.4|38
1621954620000|2021-05-25 14:57:00|735630.2|733630.2|735131.5|734131.5|735648.4|734135.6|735102.5|733629.5|39
1621954630000|2021-05-25 14:57:10|735140.3|734140.3|735068.7|734068.7|735579.4|734157|735037|733579.4|39
1621954640000|2021-05-25 14:57:20|735071.4|734071.4|735013.4|734013.4|735572.7|734071.4|735000.1|733552.9|35
1621954650000|2021-05-25 14:57:30|735005.2|734005.2|735026.5|734026.5|735525|734033.8|735001.8|733516.9|32
1621954660000|2021-05-25 14:57:40|734984.9|733984.9|734960.6|733960.6|735003|734003|734942.6|733942.6|34
1621954670000|2021-05-25 14:57:50|734991.2|733991.2|734986.5|733986.5|735045.3|734045.3|734983.2|733983.2|35
1621954680000|2021-05-25 14:58:00|734995.7|733995.7|735027|734027|735027|734027|734995.7|733995.7|30
1621954690000|2021-05-25 14:58:10|735013.2|734013.2|735015.9|734015.9|735022.9|734022.9|734943.1|733943.1|31
1621954700000|2021-05-25 14:58:20|735015.7|734015.7|735007.1|734007.1|735021.5|734021.5|735004|734004|30
1621954710000|2021-05-25 14:58:30|735006.3|734006.3|735039|734039|735082.8|734082.8|735003.5|734003.5|36
1621954720000|2021-05-25 14:58:40|735035.9|734035.9|735036.2|734036.2|735050.1|734050.1|734982.7|733982.7|36
1621954730000|2021-05-25 14:58:50|735040.2|734040.2|735042.2|734042.2|735057.5|734057.5|735023.9|734023.9|31
1621954740000|2021-05-25 14:59:00|735050|734050|735062|734062|735062|734062|735025.9|734025.9|36
1621954750000|2021-05-25 14:59:10|735045.9|734045.9|735051.1|734051.1|735060.5|734060.5|735033.3|734033.3|34
1621954760000|2021-05-25 14:59:20|735055.7|734055.7|735061.9|734061.9|735086.2|734086.2|735045.2|734045.2|30
1621954770000|2021-05-25 14:59:30|735060|734060|735016.4|734016.4|735063.5|734063.5|735012.3|734012.3|37
1621954780000|2021-05-25 14:59:40|735019.8|734019.8|735010.9|734010.9|735019.8|734019.8|734983.6|733983.6|29
1621954790000|2021-05-25 14:59:50|735012.1|734012.1|735051.6|734051.6|735054.9|734054.9|735008.8|734008.8|33
1621954800000|2021-05-25 15:00:00|735036|734036|735162.3|734162.3|735641.9|734169.6|735033|733641.9|40
1621954810000|2021-05-25 15:00:10|735179.7|734179.7|735250.8|734250.8|735746.8|734326.3|735151.8|733746.8|39
1621954820000|2021-05-25 15:00:20|735245.1|734245.1|735333.7|734333.7|735838|734333.7|735203.2|733728.6|40
1621954830000|2021-05-25 15:00:30|735334.9|734334.9|735366.3|734366.3|735840|734379.5|735260|733834.5|39
1621954840000|2021-05-25 15:00:40|735346.3|734346.3|735447.3|734447.3|735455.8|734455.8|735346.3|734346.3|39
1621954850000|2021-05-25 15:00:50|735445.2|734445.2|735410|734410|735455.6|734455.6|735379.3|734379.3|38
1621954860000|2021-05-25 15:01:00|735402|734402|735370.9|734370.9|735409.3|734409.3|735362.5|734362.5|34
1621954870000|2021-05-25 15:01:10|735369.7|734369.7|735241.8|734241.8|735879.8|734376|735132.3|733640.8|39
1621954880000|2021-05-25 15:01:20|735221.7|734221.7|735299.1|734299.1|735759.2|734320.2|735221.7|733758.8|38
1621954890000|2021-05-25 15:01:30|735287.5|734287.5|735251.8|734251.8|735747.2|734304.8|735215.6|733723.7|37
1621954900000|2021-05-25 15:01:40|735252|734252|735241.6|734241.6|735257.7|734257.7|735238.5|734238.5|32
1621954910000|2021-05-25 15:01:50|735240.9|734240.9|735190.6|734190.6|735248.5|734248.5|735171.2|734171.2|34
1621954920000|2021-05-25 15:02:00|735191.9|734191.9|735310.6|734310.6|735310.6|734310.6|735191.9|734191.9|36
1621954930000|2021-05-25 15:02:10|735294.7|734294.7|735214|734214|735301.5|734301.5|735214|734214|35
1621954940000|2021-05-25 15:02:20|735221.8|734221.8|735246.9|734246.9|735747|734264|735204.9|733746.5|40
1621954950000|2021-05-25 15:02:30|735251.4|734251.4|735176.1|734176.1|735251.5|734251.5|735173.7|734173.7|34
1621954960000|2021-05-25 15:02:40|735186.7|734186.7|735183.9|734183.9|735713.1|734212|735161.5|733712.8|40
1621954970000|2021-05-25 15:02:50|735182|734182|735197|734197|735235.5|734235.5|735176.9|734176.9|36
1621954980000|2021-05-25 15:03:00|735199.5|734199.5|735685.8|733685.8|735686.2|734227|735174.8|733678.5|39
1621954990000|2021-05-25 15:03:10|735220.5|734220.5|735383.5|734383.5|735386.5|734386.5|735220.5|734220.5|36
1621955000000|2021-05-25 15:03:20|735348.6|734348.6|735341.3|734341.3|735348.6|734348.6|735315.2|734315.2|35
1621955010000|2021-05-25 15:03:30|735346.5|734346.5|735376.9|734376.9|735377.2|734377.2|735346.5|734346.5|29
1621955020000|2021-05-25 15:03:40|735378.1|734378.1|735366.9|734366.9|735429.8|734429.8|735366.9|734366.9|36
1621955030000|2021-05-25 15:03:50|735503.5|734503.5|735510.8|734510.8|736021.5|734547.3|735503.5|734017.8|37
1621955040000|2021-05-25 15:04:00|735509.1|734509.1|735564|734564|735995|734565.6|735459.5|733993.5|36
1621955050000|2021-05-25 15:04:10|735562.1|734562.1|735559.7|734559.7|735567.8|734567.8|735550.2|734550.2|29
1621955060000|2021-05-25 15:04:20|735566.4|734566.4|735786|734786|735786|734786|735491.2|734491.2|36
1621955070000|2021-05-25 15:04:30|736296.9|734296.9|736457|734457|736567.1|734567.1|736296.9|734296.9|40
1621955080000|2021-05-25 15:04:40|736442.2|734442.2|735804|734804|736446.1|734831.8|735804|734302|40
1621955090000|2021-05-25 15:04:50|736300.5|734300.5|736313|734313|736315.6|734796.4|735796|734269.6|36
1621955100000|2021-05-25 15:05:00|736313.2|734313.2|735917.2|734917.2|736469.8|734956.4|735894.4|734313.2|36
1621955110000|2021-05-25 15:05:10|736423.2|734423.2|736351.7|734351.7|736426.5|734925.3|735847.8|734351.7|37
1621955120000|2021-05-25 15:05:20|735856.1|734856.1|735961.5|734961.5|735961.5|734961.5|735843.7|734843.7|33
1621955130000|2021-05-25 15:05:30|735959.8|734959.8|735961.3|734961.3|735973.1|734973.1|735901.6|734901.6|35
1621955140000|2021-05-25 15:05:40|735954.7|734954.7|735880.8|734880.8|735976.7|734976.7|735876.5|734876.5|32
1621955150000|2021-05-25 15:05:50|735884.6|734884.6|735862.5|734862.5|735909.9|734909.9|735817.2|734817.2|35
1621955160000|2021-05-25 15:06:00|735865.2|734865.2|735848.1|734848.1|735868.4|734868.4|735841|734841|29
1621955170000|2021-05-25 15:06:10|735847.4|734847.4|735715.4|734715.4|735847.7|734847.7|735710.7|734710.7|29
1621955180000|2021-05-25 15:06:20|735714.7|734714.7|735589.3|734589.3|736160.6|734714.7|735589.3|734124.3|33
1621955190000|2021-05-25 15:06:30|735597.6|734597.6|735642.1|734642.1|736147|734653.4|735591.2|734147|35
1621955200000|2021-05-25 15:06:40|735645.7|734645.7|735556.8|734556.8|736178.9|734702.1|735529.1|734178.9|39
1621955210000|2021-05-25 15:06:50|735557.4|734557.4|735629.5|734629.5|735630|734630|735556.1|734556.1|26
1621955220000|2021-05-25 15:07:00|735629.4|734629.4|735668.9|734668.9|735668.9|734668.9|735629.1|734629.1|31
1621955230000|2021-05-25 15:07:10|735677.3|734677.3|735646.5|734646.5|735681.6|734681.6|735646.3|734646.3|36
1621955240000|2021-05-25 15:07:20|735646.7|734646.7|735636.8|734636.8|735650.4|734650.4|735630.4|734630.4|31
1621955250000|2021-05-25 15:07:30|735637.2|734637.2|735555.4|734555.4|736046.4|734637.2|735531.2|734041.8|33
1621955260000|2021-05-25 15:07:40|735560.2|734560.2|735490.7|734490.7|736038|734591.3|735490.7|734038|38
1621955270000|2021-05-25 15:07:50|735515.4|734515.4|735555.7|734555.7|735571.6|734571.6|735515.4|734515.4|38
1621955280000|2021-05-25 15:08:00|735549.8|734549.8|735540.5|734540.5|735578.6|734578.6|735538.2|734538.2|34
1621955290000|2021-05-25 15:08:10|735537.8|734537.8|735548|734548|735548|734548|735533.4|734533.4|25
1621955300000|2021-05-25 15:08:20|735549.3|734549.3|735542.9|734542.9|735549.3|734549.3|735542.9|734542.9|16
1621955310000|2021-05-25 15:08:30|735541.9|734541.9|735350.2|734350.2|735541.9|734541.9|735350.2|734350.2|35
1621955320000|2021-05-25 15:08:40|735354.2|734354.2|735353.6|734353.6|735370.1|734370.1|735328.2|734328.2|38
1621955330000|2021-05-25 15:08:50|735364.3|734364.3|735341.8|734341.8|735372.3|734372.3|735339.9|734339.9|34
1621955340000|2021-05-25 15:09:00|735341.1|734341.1|735328.5|734328.5|735342.6|734342.6|735315|734315|36
1621955350000|2021-05-25 15:09:10|735328.9|734328.9|735332.2|734332.2|735337.4|734337.4|735322.9|734322.9|31
1621955360000|2021-05-25 15:09:20|735332.4|734332.4|735257.3|734257.3|735332.5|734332.5|735232.1|734232.1|37
1621955370000|2021-05-25 15:09:30|735262.5|734262.5|735336.9|734336.9|735336.9|734336.9|735262.5|734262.5|35
1621955380000|2021-05-25 15:09:40|735335.4|734335.4|735332.8|734332.8|735335.4|734335.4|735323.5|734323.5|29
1621955390000|2021-05-25 15:09:50|735330.4|734330.4|735335.3|734335.3|735338.2|734338.2|735330.4|734330.4|21
1621955400000|2021-05-25 15:10:00|735338|734338|735398.6|734398.6|735424.4|734424.4|735337.5|734337.5|36
1621955410000|2021-05-25 15:10:10|735398.7|734398.7|735405|734405|735411.1|734411.1|735390.1|734390.1|34
1621955420000|2021-05-25 15:10:20|735410.1|734410.1|735445|734445|735446|734446|735409.5|734409.5|34
1621955430000|2021-05-25 15:10:30|735443.3|734443.3|735467.6|734467.6|735484.9|734484.9|735434.6|734434.6|34
1621955440000|2021-05-25 15:10:40|735465.9|734465.9|735495.3|734495.3|735495.3|734495.3|735462.5|734462.5|33
1621955450000|2021-05-25 15:10:50|735544|734544|735501.1|734501.1|735551.4|734551.4|735501.1|734501.1|37
1621955460000|2021-05-25 15:11:00|735501.7|734501.7|735453.9|734453.9|735532.2|734532.2|735453.9|734453.9|34
1621955470000|2021-05-25 15:11:10|735466.7|734466.7|735546.3|734546.3|735553.3|734553.3|735458.4|734458.4|34
1621955480000|2021-05-25 15:11:20|735547|734547|735528.9|734528.9|735553.3|734553.3|735496.1|734496.1|36
1621955490000|2021-05-25 15:11:30|735529.3|734529.3|735528.6|734528.6|735570|734570|735512.4|734512.4|34
1621955500000|2021-05-25 15:11:40|735531.8|734531.8|735546.6|734546.6|735555.9|734555.9|735484.4|734484.4|37
1621955510000|2021-05-25 15:11:50|735549.4|734549.4|735614.5|734614.5|735616.9|734616.9|735549.4|734549.4|33
1621955520000|2021-05-25 15:12:00|735613.2|734613.2|735735.1|734735.1|736241|734746.8|735612.9|734241|36
1621955530000|2021-05-25 15:12:10|735735|734735|735739.2|734739.2|735756|734756|735683.3|734683.3|31
1621955540000|2021-05-25 15:12:20|735747|734747|735733.2|734733.2|735752.5|734752.5|735721.8|734721.8|33
1621955550000|2021-05-25 15:12:30|735737|734737|735756.8|734756.8|735770.2|734770.2|735735.5|734735.5|29
1621955560000|2021-05-25 15:12:40|735759.2|734759.2|735725.4|734725.4|735760|734760|735722.8|734722.8|31
1621955570000|2021-05-25 15:12:50|735725.6|734725.6|735553.7|734553.7|736046.6|734725.6|735542|734033.8|36
1621955580000|2021-05-25 15:13:00|735544.6|734544.6|735998.5|733998.5|736028|734544.6|735462|733965.9|37
1621955590000|2021-05-25 15:13:10|735998.9|733998.9|735463.3|734463.3|736000.9|734493.1|735448.5|733970.7|36
1621955600000|2021-05-25 15:13:20|735462.1|734462.1|735426.5|734426.5|735922.8|734467.5|735358.7|733869.6|30
1621955610000|2021-05-25 15:13:30|735427.1|734427.1|735455|734455|735464.2|734464.2|735403.4|734403.4|37
1621955620000|2021-05-25 15:13:40|735458.5|734458.5|735429.1|734429.1|735950.3|734538.4|735429.1|733944.9|34
1621955630000|2021-05-25 15:13:50|735432.6|734432.6|735444.4|734444.4|735952.5|734447.4|735432.6|733950|30
1621955640000|2021-05-25 15:14:00|735442.6|734442.6|735463.9|734463.9|735463.9|734463.9|735436.4|734436.4|27
1621955650000|2021-05-25 15:14:10|735461.2|734461.2|735451.4|734451.4|735465.7|734465.7|735437.7|734437.7|34
1621955660000|2021-05-25 15:14:20|735452.2|734452.2|735451|734451|735460|734460|735448|734448|24
1621955670000|2021-05-25 15:14:30|735442.5|734442.5|735527|734527|735946|734527.7|735435.4|733936.3|33
1621955680000|2021-05-25 15:14:40|735526.7|734526.7|735515.7|734515.7|735531|734531|735505.8|734505.8|28
1621955690000|2021-05-25 15:14:50|735513.6|734513.6|735338.8|734338.8|735847.8|734528.4|735314.7|733847.8|36
1621955700000|2021-05-25 15:15:00|735332.6|734332.6|735316|734316|735354|734354|735309|734309|35
1621955710000|2021-05-25 15:15:10|735327.2|734327.2|735328.6|734328.6|735350.5|734350.5|735306.3|734306.3|36
1621955720000|2021-05-25 15:15:20|735330|734330|735300.5|734300.5|735332|734332|735296.2|734296.2|27
1621955730000|2021-05-25 15:15:30|735302.5|734302.5|735290.6|734290.6|735304.5|734304.5|735290.6|734290.6|25
1621955740000|2021-05-25 15:15:40|735301.1|734301.1|735323.4|734323.4|735331.8|734331.8|735285.3|734285.3|35
1621955750000|2021-05-25 15:15:50|735329.8|734329.8|735326.6|734326.6|735332|734332|735317.9|734317.9|24
1621955760000|2021-05-25 15:16:00|735324.9|734324.9|735327.8|734327.8|735367.6|734367.6|735324.2|734324.2|20
1621955770000|2021-05-25 15:16:10|735337|734337|735880.1|733880.1|735880.1|734423.3|735337|733880.1|35
1621955780000|2021-05-25 15:16:20|735883.6|733883.6|735444.7|734444.7|735883.6|734444.7|735379.1|733883.6|20
1621955790000|2021-05-25 15:16:30|735444.5|734444.5|735348.5|734348.5|735861|734444.6|735346.5|733855.8|25
1621955800000|2021-05-25 15:16:40|735365.6|734365.6|735943|733943|735955|734446.8|735353.1|733886.4|29
1621955810000|2021-05-25 15:16:50|735938.5|733938.5|735439.3|734439.3|735938.5|734453.5|735428.5|733938.5|31
1621955820000|2021-05-25 15:17:00|735429.6|734429.6|735883.4|733883.4|735884.4|734438.3|735348.7|733871.5|33
1621955830000|2021-05-25 15:17:10|735883.8|733883.8|735908.1|733908.1|735917.2|734405.1|735391.9|733883.4|24
1621955840000|2021-05-25 15:17:20|735916|733916|735408.1|734408.1|735916|734411.5|735380.2|733909.5|28
1621955850000|2021-05-25 15:17:30|735394.7|734394.7|735487.7|734487.7|735973.3|734487.7|735394.7|733973.3|29
1621955860000|2021-05-25 15:17:40|735488.4|734488.4|735559.8|734559.8|735994.5|734559.8|735462.9|733978|36
1621955870000|2021-05-25 15:17:50|735549.9|734549.9|735556.5|734556.5|735563.8|734563.8|735469.5|734469.5|24
1621955880000|2021-05-25 15:18:00|735556|734556|735553.6|734553.6|735566.9|734566.9|735553.6|734553.6|29
1621955890000|2021-05-25 15:18:10|735538.9|734538.9|735712.7|734712.7|735772.3|734772.3|735536.4|734536.4|38
1621955900000|2021-05-25 15:18:20|735707.2|734707.2|735679.9|734679.9|735730.4|734730.4|735668|734668|35
1621955910000|2021-05-25 15:18:30|735675.1|734675.1|735622|734622|735675.1|734675.1|735604.3|734604.3|33
1621955920000|2021-05-25 15:18:40|735620.8|734620.8|735643.9|734643.9|735645.9|734645.9|735620.8|734620.8|29
1621955930000|2021-05-25 15:18:50|735640.5|734640.5|735610.7|734610.7|735640.5|734640.5|735591.5|734591.5|31
1621955940000|2021-05-25 15:19:00|735598.7|734598.7|735400.8|734400.8|735643.3|734643.3|735400.8|734400.8|37
1621955950000|2021-05-25 15:19:10|735405.9|734405.9|735384.7|734384.7|735411.9|734411.9|735376.1|734376.1|37
1621955960000|2021-05-25 15:19:20|735384.1|734384.1|735328.4|734328.4|735385.3|734385.3|735328.4|734328.4|33
1621955970000|2021-05-25 15:19:30|735321.6|734321.6|735306.7|734306.7|735341.4|734341.4|735303.2|734303.2|25
1621955980000|2021-05-25 15:19:40|735308|734308|735315.9|734315.9|735318.4|734318.4|735306.2|734306.2|30
1621955990000|2021-05-25 15:19:50|735315.3|734315.3|735310.1|734310.1|735330|734330|735310.1|734310.1|30
1621956000000|2021-05-25 15:20:00|735308.4|734308.4|735352.4|734352.4|735848.9|734369.5|735307.8|733848.9|34
1621956010000|2021-05-25 15:20:10|735352.1|734352.1|735384.2|734384.2|735386|734386|735352.1|734352.1|33
1621956020000|2021-05-25 15:20:20|735384.4|734384.4|735382.2|734382.2|735397.9|734397.9|735369.5|734369.5|33
1621956030000|2021-05-25 15:20:30|735379|734379|735432.7|734432.7|735432.7|734432.7|735366.8|734366.8|34
1621956040000|2021-05-25 15:20:40|735445.2|734445.2|735449.5|734449.5|735481.3|734481.3|735439.1|734439.1|32
1621956050000|2021-05-25 15:20:50|735465.5|734465.5|735568.7|734568.7|735574.4|734574.4|735465.5|734465.5|35
1621956060000|2021-05-25 15:21:00|735570.8|734570.8|735670.6|734670.6|735689.9|734689.9|735568.5|734568.5|38
1621956070000|2021-05-25 15:21:10|735668.3|734668.3|735638.7|734638.7|735668.6|734668.6|735635.1|734635.1|33
1621956080000|2021-05-25 15:21:20|735638.2|734638.2|735568.9|734568.9|735642|734642|735564.8|734564.8|35
1621956090000|2021-05-25 15:21:30|735569.2|734569.2|735550.6|734550.6|736020.4|734614.5|735503.7|734016.5|38
1621956100000|2021-05-25 15:21:40|735554.6|734554.6|735526.2|734526.2|735571.6|734571.6|735517.7|734517.7|34
1621956110000|2021-05-25 15:21:50|735525.4|734525.4|735479|734479|735528.1|734528.1|735463.3|734463.3|34
1621956120000|2021-05-25 15:22:00|735480|734480|735534.6|734534.6|736020.6|734534.6|735455.5|734007.5|32
1621956130000|2021-05-25 15:22:10|735526.3|734526.3|735501.9|734501.9|736032.6|734578.7|735466.5|734032.6|37
1621956140000|2021-05-25 15:22:20|735507|734507|735539|734539|735556.4|734556.4|735481.5|734481.5|34
1621956150000|2021-05-25 15:22:30|735539.7|734539.7|735578.2|734578.2|735578.3|734578.3|735535.2|734535.2|31
1621956160000|2021-05-25 15:22:40|735567.4|734567.4|735493.7|734493.7|735575.9|734575.9|735493.3|734493.3|27
1621956170000|2021-05-25 15:22:50|735494|734494|735511.6|734511.6|735520.1|734520.1|735486.5|734486.5|31
1621956180000|2021-05-25 15:23:00|735511|734511|735572.7|734572.7|736089|734588.9|735511|734055.7|36
1621956190000|2021-05-25 15:23:10|735576.5|734576.5|735594.8|734594.8|736096.6|734621.1|735576.5|734073.7|33
1621956200000|2021-05-25 15:23:20|735600.5|734600.5|735567.6|734567.6|736077.7|734600.5|735553.3|734071|29
1621956210000|2021-05-25 15:23:30|735571.2|734571.2|735441.8|734441.8|735577|734577|735441.8|734441.8|35
1621956220000|2021-05-25 15:23:40|735443.7|734443.7|735424.2|734424.2|735949.1|734443.7|735413|733910.3|31
1621956230000|2021-05-25 15:23:50|735422.5|734422.5|735350.7|734350.7|735891.8|734437.5|735350.7|733847.4|32
1621956240000|2021-05-25 15:24:00|735351.2|734351.2|735363|734363|735880.6|734401|735351.2|733871.8|35
1621956250000|2021-05-25 15:24:10|735366.2|734366.2|735651.4|733651.4|735651.4|734371.6|735143|733587.3|37
1621956260000|2021-05-25 15:24:20|735646.7|733646.7|735187|734187|735679.9|734187.4|735136.3|733643|35
1621956270000|2021-05-25 15:24:30|735182|734182|735677.9|733677.9|735677.9|734193.9|735154.4|733677.9|33
1621956280000|2021-05-25 15:24:40|735673.9|733673.9|735244.5|734244.5|735743.4|734250.7|735171.7|733668.3|34
1621956290000|2021-05-25 15:24:50|735241.3|734241.3|735253.2|734253.2|735752.3|734263.5|735227.4|733723.5|38
1621956300000|2021-05-25 15:25:00|735246.4|734246.4|735250.7|734250.7|735768.6|734256.8|735214.5|733696.6|38
1621956310000|2021-05-25 15:25:10|735247|734247|735215.7|734215.7|735727.5|734255.8|735211.5|733727.5|30
1621956320000|2021-05-25 15:25:20|735229.1|734229.1|735242.6|734242.6|735745.9|734255.8|735210.4|733734.5|35
1621956330000|2021-05-25 15:25:30|735241.9|734241.9|735239.8|734239.8|735755.7|734255.9|735233.8|733740.3|32
1621956340000|2021-05-25 15:25:40|735235.9|734235.9|735262.2|734262.2|735269.4|734269.4|735235.9|734235.9|27
1621956350000|2021-05-25 15:25:50|735259.7|734259.7|735791.5|733791.5|735810.8|734305.4|735259.7|733783.8|26
1621956360000|2021-05-25 15:26:00|735802.2|733802.2|735318.1|734318.1|735808.2|734330.7|735300|733796|37
1621956370000|2021-05-25 15:26:10|735323.5|734323.5|735841.5|733841.5|735841.5|734351.2|735306.7|733841.5|33
1621956380000|2021-05-25 15:26:20|735843.1|733843.1|735891.5|733891.5|735908.2|734405.9|735347.4|733843.1|35
1621956390000|2021-05-25 15:26:30|735415.5|734415.5|735429.3|734429.3|735930.9|734435.9|735393.3|733922.3|34
1621956400000|2021-05-25 15:26:40|735428.7|734428.7|735376.5|734376.5|735441.3|734441.3|735376.5|734376.5|31
1621956410000|2021-05-25 15:26:50|735371.9|734371.9|735375.1|734375.1|735395.2|734395.2|735366.3|734366.3|36
1621956420000|2021-05-25 15:27:00|735369.5|734369.5|735448.1|734448.1|735930.4|734457.6|735348.9|733852.5|37
1621956430000|2021-05-25 15:27:10|735455.4|734455.4|735397.4|734397.4|735905.4|734455.4|735397.4|733905.4|34
1621956440000|2021-05-25 15:27:20|735412.2|734412.2|735389.6|734389.6|735870.5|734421.3|735361.2|733870.5|37
1621956450000|2021-05-25 15:27:30|735384.8|734384.8|735402.8|734402.8|735417.2|734417.2|735377.9|734377.9|31
1621956460000|2021-05-25 15:27:40|735389.8|734389.8|735838|733838|735893.3|734399.6|735325.6|733835|31
1621956470000|2021-05-25 15:27:50|735840.5|733840.5|735325.1|734325.1|735855.2|734353.6|735316.9|733816.9|34
1621956480000|2021-05-25 15:28:00|735323.8|734323.8|735276.2|734276.2|735773.6|734325.4|735260|733762.3|35
1621956490000|2021-05-25 15:28:10|735309.7|734309.7|735318.6|734318.6|735321.7|734321.7|735309.2|734309.2|33
1621956500000|2021-05-25 15:28:20|735317.8|734317.8|735245.3|734245.3|735318.5|734318.5|735238.3|734238.3|34
1621956510000|2021-05-25 15:28:30|735244.4|734244.4|735242|734242|735250.8|734250.8|735241.1|734241.1|27
1621956520000|2021-05-25 15:28:40|735242.4|734242.4|735240.4|734240.4|735248.9|734248.9|735239.7|734239.7|24
1621956530000|2021-05-25 15:28:50|735241.9|734241.9|735170.3|734170.3|735651.8|734243|735160.7|733648.5|33
1621956540000|2021-05-25 15:29:00|735163.4|734163.4|735141|734141|735186.5|734186.5|735131.3|734131.3|35
1621956550000|2021-05-25 15:29:10|735151.3|734151.3|735709.9|733709.9|735712.4|734216.1|735151.3|733700.9|39
1621956560000|2021-05-25 15:29:20|735707.8|733707.8|735127.5|734127.5|735709.3|734188.5|735117.6|733681.2|36
1621956570000|2021-05-25 15:29:30|735128.1|734128.1|735176.8|734176.8|735680.7|734212.8|735128.1|733674.9|33
1621956580000|2021-05-25 15:29:40|735175.5|734175.5|735217.1|734217.1|735719.7|734231.3|735164.3|733718.3|38
1621956590000|2021-05-25 15:29:50|735218.3|734218.3|735200.1|734200.1|735677.3|734218.3|735178|733677.3|35
1621956600000|2021-05-25 15:30:00|735700.7|733700.7|735238.3|734238.3|735734.2|734238.3|735202.9|733690.6|37
1621956610000|2021-05-25 15:30:10|735233.6|734233.6|735742.4|733742.4|735777.1|734268.8|735230.2|733740.2|40
1621956620000|2021-05-25 15:30:20|735743|733743|735220.1|734220.1|735745.1|734229.2|735209.1|733702.7|37
1621956630000|2021-05-25 15:30:30|735227.2|734227.2|735699|733699|735699|734227.2|735188.1|733699|33
1621956640000|2021-05-25 15:30:40|735694.2|733694.2|735657.7|733657.7|735724.7|734214.9|735198.4|733648.7|38
1621956650000|2021-05-25 15:30:50|735659|733659|735631.5|733631.5|735662.7|734161.4|735139.7|733631.5|37
1621956660000|2021-05-25 15:31:00|735630.9|733630.9|735144|734144|735652.1|734152.1|735122|733609.9|37
1621956670000|2021-05-25 15:31:10|735142|734142|735125.7|734125.7|735627.5|734145.5|735117.3|733616.9|34
1621956680000|2021-05-25 15:31:20|735122.7|734122.7|735152.5|734152.5|735628.2|734155.2|735100.5|733628.1|29
1621956690000|2021-05-25 15:31:30|735143.7|734143.7|735640|733640|735648.2|734144.3|735141.8|733633.5|27
1621956700000|2021-05-25 15:31:40|735639.2|733639.2|735638.8|733638.8|735651.2|734151.3|735107.7|733603.1|36
1621956710000|2021-05-25 15:31:50|735136.5|734136.5|735623.4|733623.4|735629.6|734136.5|735134.7|733619.5|30
1621956720000|2021-05-25 15:32:00|735625|733625|735670.5|733670.5|735695.6|734168.3|735123.5|733624|36
1621956730000|2021-05-25 15:32:10|735671.6|733671.6|735675.1|733675.1|735686.6|733686.6|735662.1|733662.1|38
1621956740000|2021-05-25 15:32:20|735674.4|733674.4|735728.2|733728.2|735728.3|734214.5|735170.8|733674.4|40
1621956750000|2021-05-25 15:32:30|735722.8|733722.8|735689.9|733689.9|735726|734202.2|735196|733678.8|37
1621956760000|2021-05-25 15:32:40|735689.7|733689.7|735713.5|733713.5|735721.1|734209.5|735202.1|733689.3|35
1621956770000|2021-05-25 15:32:50|735709.2|733709.2|735212.1|734212.1|735712.4|734223.1|735194.5|733692|30
1621956780000|2021-05-25 15:33:00|735212.6|734212.6|735669.7|733669.7|735671.6|734212.6|735134.5|733661.4|34
1621956790000|2021-05-25 15:33:10|735670.3|733670.3|735185.1|734185.1|735673.2|734189.7|735172.4|733666.4|31
1621956800000|2021-05-25 15:33:20|735186.2|734186.2|735703.7|733703.7|735709|734215.1|735184.8|733693.7|26
1621956810000|2021-05-25 15:33:30|735700.4|733700.4|735695.3|733695.3|735702.2|733702.2|735689.8|733689.8|29
1621956820000|2021-05-25 15:33:40|735696.4|733696.4|735186.4|734186.4|735696.4|734195.7|735186.4|733687.6|35
1621956830000|2021-05-25 15:33:50|735187.1|734187.1|735761.9|733761.9|735767.8|734274.5|735184.5|733686.5|40
1621956840000|2021-05-25 15:34:00|735761.5|733761.5|735713.5|733713.5|735763.3|734243.1|735183|733682.3|36
1621956850000|2021-05-25 15:34:10|735717.9|733717.9|735723.5|733723.5|735724.9|734227.1|735178.2|733705|35
1621956860000|2021-05-25 15:34:20|735721|733721|735220.4|734220.4|735724.8|734231.8|735204.7|733721|35
1621956870000|2021-05-25 15:34:30|735224.8|734224.8|735215.1|734215.1|735238.9|734238.9|735214.5|734214.5|29
1621956880000|2021-05-25 15:34:40|735228.2|734228.2|735244.3|734244.3|735248.6|734248.6|735203.6|734203.6|25
1621956890000|2021-05-25 15:34:50|735243.9|734243.9|735261.1|734261.1|735768|734282.1|735226.6|733767.6|30
1621956900000|2021-05-25 15:35:00|735261.4|734261.4|735255.9|734255.9|735276.4|734276.4|735238.3|734238.3|33
1621956910000|2021-05-25 15:35:10|735260|734260|735302.7|734302.7|735302.7|734302.7|735246.9|734246.9|30
1621956920000|2021-05-25 15:35:20|735295.5|734295.5|735288.7|734288.7|735811.9|734304.3|735271.3|733778.9|29
1621956930000|2021-05-25 15:35:30|735287.4|734287.4|735281.2|734281.2|735771.6|734313.8|735273.2|733768.5|33
1621956940000|2021-05-25 15:35:40|735281.7|734281.7|735276|734276|735285.4|734285.4|735269.1|734269.1|32
1621956950000|2021-05-25 15:35:50|735764.3|733764.3|735280.9|734280.9|735780.3|734289.3|735277.4|733764.3|32
1621956960000|2021-05-25 15:36:00|735284.6|734284.6|735211.5|734211.5|735293.1|734293.1|735202.1|734202.1|39
1621956970000|2021-05-25 15:36:10|735200.3|734200.3|735213.5|734213.5|735215.4|734215.4|735188.4|734188.4|38
1621956980000|2021-05-25 15:36:20|735211.2|734211.2|735229.5|734229.5|735229.5|734229.5|735210.3|734210.3|34
1621956990000|2021-05-25 15:36:30|735229.7|734229.7|735194.5|734194.5|735229.7|734229.7|735182.5|734182.5|27
1621957000000|2021-05-25 15:36:40|735196.3|734196.3|735684.8|733684.8|735684.8|734205.3|735154.1|733684.4|36
1621957010000|2021-05-25 15:36:50|735691.2|733691.2|735222.3|734222.3|735730.1|734234.8|735207.5|733691.2|33
1621957020000|2021-05-25 15:37:00|735221.6|734221.6|735216.3|734216.3|735718.7|734222.1|735214.4|733707|24
1621957030000|2021-05-25 15:37:10|735215.4|734215.4|735223.6|734223.6|735228.1|734228.1|735209.8|734209.8|29
1621957040000|2021-05-25 15:37:20|735229.4|734229.4|735171.1|734171.1|735673|734230.2|735157.3|733654.7|35
1621957050000|2021-05-25 15:37:30|735170.4|734170.4|735662.5|733662.5|735664.5|734173.5|735165.4|733651|38
1621957060000|2021-05-25 15:37:40|735662.9|733662.9|735659.3|733659.3|735666.3|733666.3|735654.8|733654.8|34
1621957070000|2021-05-25 15:37:50|735662.6|733662.6|735067.5|734067.5|735669.5|734072.7|735032.1|733551.9|37
1621957080000|2021-05-25 15:38:00|735075.4|734075.4|735534|733534|735593.6|734080.1|735075.4|733530.8|36
1621957090000|2021-05-25 15:38:10|735537.1|733537.1|735555|733555|735571.1|733571.1|735537.1|733537.1|34
1621957100000|2021-05-25 15:38:20|735554.1|733554.1|735084.3|734084.3|735576.2|734084.6|735075.7|733550.7|36
1621957110000|2021-05-25 15:38:30|735084.5|734084.5|735593.9|733593.9|735620.1|734089.5|735063.2|733583|37
1621957120000|2021-05-25 15:38:40|735588.3|733588.3|735073.2|734073.2|735588.3|734103|735064.6|733573.3|38
1621957130000|2021-05-25 15:38:50|735074.1|734074.1|735109.3|734109.3|735571.2|734117|735060.2|733571.2|31
1621957140000|2021-05-25 15:39:00|735109.5|734109.5|735580.9|733580.9|735611|734113.7|735081.8|733572.8|40
1621957150000|2021-05-25 15:39:10|735581.8|733581.8|735646.7|733646.7|735663.3|734136.1|735103.9|733573.2|34
1621957160000|2021-05-25 15:39:20|735646.4|733646.4|735121.1|734121.1|735646.4|734134.3|735094|733641.9|38
1621957170000|2021-05-25 15:39:30|735137.1|734137.1|735037.2|734037.2|735652.6|734137.1|735037.2|733630.3|35
1621957180000|2021-05-25 15:39:40|735036.9|734036.9|735558.1|733558.1|735565.8|734036.9|735036.5|733533.8|22
1621957190000|2021-05-25 15:39:50|735559.8|733559.8|735051.9|734051.9|735559.8|734055.2|735037.2|733541.8|32
1621957200000|2021-05-25 15:40:00|735044.8|734044.8|735558.7|733558.7|735566.2|734069|735029.9|733551.2|34
1621957210000|2021-05-25 15:40:10|735043.1|734043.1|735529.3|733529.3|735556|734067.2|735029.4|733522.5|29
1621957220000|2021-05-25 15:40:20|735529.5|733529.5|735498.4|733498.4|735529.5|734006.2|734996.4|733496.9|37
1621957230000|2021-05-25 15:40:30|735002|734002|734943.6|733943.6|735511.5|734009.7|734942.7|733503.3|32
1621957240000|2021-05-25 15:40:40|734956.3|733956.3|734979.9|733979.9|735478.1|733979.9|734946.7|733459.3|38
1621957250000|2021-05-25 15:40:50|734971.7|733971.7|735510.7|733510.7|735521.4|733976.5|734970.4|733457.9|38
1621957260000|2021-05-25 15:41:00|735511.3|733511.3|735533|733533|735545.4|734047.7|735032.3|733490.2|38
1621957270000|2021-05-25 15:41:10|735533.6|733533.6|735534.8|733534.8|735544.6|733544.6|735530.4|733530.4|24
1621957280000|2021-05-25 15:41:20|735031.5|734031.5|735492.7|733492.7|735543.6|734036.7|735001.6|733492.7|30
1621957290000|2021-05-25 15:41:30|735497.4|733497.4|735482.3|733482.3|735497.4|733985.2|734974.3|733467.4|24
1621957300000|2021-05-25 15:41:40|735480.2|733480.2|735487|733487|735500.8|734014.8|734967.3|733477.5|36
1621957310000|2021-05-25 15:41:50|735492.6|733492.6|734989.8|733989.8|735497.9|733996.7|734976.5|733478.6|36
1621957320000|2021-05-25 15:42:00|734991.4|733991.4|735495.9|733495.9|735505|734000.4|734982.1|733491.6|34
1621957330000|2021-05-25 15:42:10|735499.6|733499.6|734989.9|733989.9|735508.8|734018.3|734988.2|733499.6|28
1621957340000|2021-05-25 15:42:20|734983|733983|735464.6|733464.6|735479.2|733984.3|734964|733464.4|39
1621957350000|2021-05-25 15:42:30|735464.3|733464.3|735465.8|733465.8|735478.7|733973.2|734953.4|733454.5|39
1621957360000|2021-05-25 15:42:40|735465.5|733465.5|734984.6|733984.6|735481.5|733984.6|734967.1|733460.2|38
1621957370000|2021-05-25 15:42:50|734988.8|733988.8|735013.4|734013.4|735488.9|734013.4|734983.3|733488.9|36
1621957380000|2021-05-25 15:43:00|735019.7|734019.7|735640.7|733640.7|735657.4|734174.5|735003.2|733618.8|38
1621957390000|2021-05-25 15:43:10|735634.1|733634.1|735622.6|733622.6|735649.7|734142.6|735121.2|733622.6|34
1621957400000|2021-05-25 15:43:20|735630|733630|735628.4|733628.4|735637|733637|735588.5|733588.5|34
1621957410000|2021-05-25 15:43:30|735624.8|733624.8|735618|733618|735632.8|734129.1|735119.4|733600.7|37
1621957420000|2021-05-25 15:43:40|735625.9|733625.9|735637|733637|735637.6|733637.6|735612|733612|38
1621957430000|2021-05-25 15:43:50|735634.4|733634.4|735163.4|734163.4|735686.2|734183.2|735147.4|733634.4|40
1621957440000|2021-05-25 15:44:00|735169.6|734169.6|735657.5|733657.5|735657.5|734184.5|735148.7|733648.8|40
1621957450000|2021-05-25 15:44:10|735662.8|733662.8|735650.5|733650.5|735662.8|734150.8|735141.8|733631.6|34
1621957460000|2021-05-25 15:44:20|735648.1|733648.1|735164.3|734164.3|735659|734173.1|735154.4|733624.8|38
1621957470000|2021-05-25 15:44:30|735162.1|734162.1|735152.3|734152.3|735681.1|734180.2|735147.4|733652|32
1621957480000|2021-05-25 15:44:40|735146.8|734146.8|735662.4|733662.4|735662.4|734160.1|735146.8|733642.3|29
1621957490000|2021-05-25 15:44:50|735685.8|733685.8|735717.9|733717.9|735739.5|734244.7|735179.7|733678|39
1621957500000|2021-05-25 15:45:00|735240.3|734240.3|735757.2|733757.2|735769.5|734247.3|735240.3|733721.4|34
1621957510000|2021-05-25 15:45:10|735270.4|734270.4|735778.8|733778.8|735785.9|734295|735270.4|733763.3|29
1621957520000|2021-05-25 15:45:20|735783.8|733783.8|735400.1|734400.1|735891.5|734439.4|735279.6|733783.1|33
1621957530000|2021-05-25 15:45:30|735405|734405|735366.1|734366.1|735875.4|734405|735356.3|733862.7|27
1621957540000|2021-05-25 15:45:40|735367.5|734367.5|735403.3|734403.3|735869.8|734405.6|735358.3|733869.8|27
1621957550000|2021-05-25 15:45:50|735407|734407|735811.1|733811.1|735835.6|734414.4|735319|733808|32
1621957560000|2021-05-25 15:46:00|735810|733810|735726.5|733726.5|735813.8|733813.8|735691.5|733691.5|28
1621957570000|2021-05-25 15:46:10|735757.7|733757.7|735735.2|733735.2|735757.7|733757.7|735733.4|733733.4|22
1621957580000|2021-05-25 15:46:20|735736.8|733736.8|735736.4|733736.4|735750.8|733750.8|735730.3|733730.3|22
1621957590000|2021-05-25 15:46:30|735735.3|733735.3|735736|733736|735748|733748|735727.5|733727.5|28
1621957600000|2021-05-25 15:46:40|735726.3|733726.3|735733.3|733733.3|735742|733742|735719.3|733719.3|17
1621957610000|2021-05-25 15:46:50|735733.1|733733.1|735728.5|733728.5|735740.5|733740.5|735717.3|733717.3|17
1621957620000|2021-05-25 15:47:00|735730.6|733730.6|735295.3|734295.3|735793|734295.3|735244.8|733727.5|31
1621957630000|2021-05-25 15:47:10|735294.8|734294.8|735807.3|733807.3|735807.4|734301|735285.1|733786|21
1621957640000|2021-05-25 15:47:20|735807.2|733807.2|735815.3|733815.3|735817.5|733817.5|735805.1|733805.1|15
1621957650000|2021-05-25 15:47:30|735307.2|734307.2|735363.2|734363.2|735896.6|734363.2|735307.2|733856.8|26
1621957660000|2021-05-25 15:47:40|735870.7|733870.7|735882.6|733882.6|735886.1|734374.9|735365|733853.6|25
1621957670000|2021-05-25 15:47:50|735878.9|733878.9|735854.7|733854.7|735886.9|734384.6|735384.6|733848.2|33
1621957680000|2021-05-25 15:48:00|735862.8|733862.8|735849.1|733849.1|735866.4|733866.4|735832.5|733832.5|33
1621957690000|2021-05-25 15:48:10|735849.9|733849.9|735810.4|733810.4|735860.8|734330.4|735324.5|733810.4|30
1621957700000|2021-05-25 15:48:20|735813.5|733813.5|735820.5|733820.5|735826.4|733826.4|735796.6|733796.6|16
1621957710000|2021-05-25 15:48:30|735818.2|733818.2|735286.9|734286.9|735823.7|734336|735274.1|733778.8|29
1621957720000|2021-05-25 15:48:40|735282.4|734282.4|735778.5|733778.5|735788.6|734287.7|735278.9|733774.4|31
1621957730000|2021-05-25 15:48:50|735779.2|733779.2|735789.9|733789.9|735789.9|734303.8|735273.6|733777.4|22
1621957740000|2021-05-25 15:49:00|735796|733796|735772.9|733772.9|735801.3|734285.3|735285.3|733772.9|32
1621957750000|2021-05-25 15:49:10|735772.5|733772.5|735295|734295|735799.5|734295|735285.2|733769|24
1621957760000|2021-05-25 15:49:20|735290.5|734290.5|735795.2|733795.2|735810.8|734297.6|735275.3|733779.4|28
1621957770000|2021-05-25 15:49:30|735793.6|733793.6|735783.5|733783.5|735816.7|734289.5|735278.7|733781.6|34
1621957780000|2021-05-25 15:49:40|735777.6|733777.6|735778.7|733778.7|735787.4|733787.4|735777.5|733777.5|15
1621957790000|2021-05-25 15:49:50|735775.2|733775.2|735772.4|733772.4|735790.2|734285.4|735266.5|733766.5|29
1621957800000|2021-05-25 15:50:00|735267.5|734267.5|735802.5|733802.5|735802.5|734279.5|735254.8|733766|30
1621957810000|2021-05-25 15:50:10|735776.4|733776.4|735175.1|734175.1|735788.5|734260.7|735155.6|733665.5|36
1621957820000|2021-05-25 15:50:20|735181.2|734181.2|735149.5|734149.5|735679.5|734185.1|735149.5|733673|25
1621957830000|2021-05-25 15:50:30|735146.1|734146.1|735707.6|733707.6|735707.6|734212.7|735146.1|733673.8|23
1621957840000|2021-05-25 15:50:40|735687.7|733687.7|735195.3|734195.3|735687.7|734207.8|735172|733687.7|26
1621957850000|2021-05-25 15:50:50|735193|734193|735677.9|733677.9|735729|734212.4|735171|733677.9|25
1621957860000|2021-05-25 15:51:00|735677.2|733677.2|735687|733687|735703.6|734192.8|735160.4|733653.9|31
1621957870000|2021-05-25 15:51:10|735689.2|733689.2|735258.4|734258.4|735762.5|734258.4|735179|733667.4|26
1621957880000|2021-05-25 15:51:20|735253.2|734253.2|735253.9|734253.9|735763.7|734262.8|735247.3|733754.5|23
1621957890000|2021-05-25 15:51:30|735255.1|734255.1|735758.3|733758.3|735763.5|734259.1|735253.4|733753.4|24
1621957900000|2021-05-25 15:51:40|735759.2|733759.2|735243.5|734243.5|735760.9|734278.3|735234.9|733737.8|23
1621957910000|2021-05-25 15:51:50|735245.5|734245.5|735339|734339|735847.5|734340.2|735245.5|733786.9|28
1621957920000|2021-05-25 15:52:00|735330.5|734330.5|735344.6|734344.6|735858.5|734349.3|735326.9|733843.3|32
1621957930000|2021-05-25 15:52:10|735337.5|734337.5|735849.5|733849.5|735864.1|734366.5|735335.8|733849.5|28
1621957940000|2021-05-25 15:52:20|735342.4|734342.4|735332.3|734332.3|735852.8|734357.8|735322.8|733851.7|27
1621957950000|2021-05-25 15:52:30|735330.9|734330.9|735268.7|734268.7|735841.1|734354.5|735268.7|733783|19
1621957960000|2021-05-25 15:52:40|735284.8|734284.8|735277.8|734277.8|735796.6|734307.6|735256.2|733762.6|35
1621957970000|2021-05-25 15:52:50|735765.9|733765.9|735237.7|734237.7|735765.9|734286|735227|733755.1|30
1621957980000|2021-05-25 15:53:00|735241.7|734241.7|735233|734233|735242.1|734242.1|735214.6|734214.6|29
1621957990000|2021-05-25 15:53:10|735241.3|734241.3|735236.6|734236.6|735761.4|734251.6|735232.4|733761.4|19
1621958000000|2021-05-25 15:53:20|735239.2|734239.2|735237.2|734237.2|735760|734252.5|735227.7|733751.4|23
1621958010000|2021-05-25 15:53:30|735240|734240|735222.7|734222.7|735245.2|734245.2|735220.6|734220.6|24
1621958020000|2021-05-25 15:53:40|735225.8|734225.8|735242.3|734242.3|735247.9|734247.9|735221.9|734221.9|23
1621958030000|2021-05-25 15:53:50|735243.2|734243.2|735260.8|734260.8|735749.6|734266.4|735242.4|733749.6|24
1621958040000|2021-05-25 15:54:00|735263.6|734263.6|735386.7|734386.7|735902.3|734400.9|735244.3|733745.7|21
1621958050000|2021-05-25 15:54:10|735387.6|734387.6|735375.3|734375.3|735876.6|734387.6|735354.5|733845.9|34
1621958060000|2021-05-25 15:54:20|735368.6|734368.6|735328.2|734328.2|735837.7|734383.7|735313|733830.8|22
1621958070000|2021-05-25 15:54:30|735828.7|733828.7|735230.1|734230.1|735828.7|734368.9|735230.1|733743.8|16
1621958080000|2021-05-25 15:54:40|735231.5|734231.5|735226.3|734226.3|735238.6|734238.6|735223.9|734223.9|17
1621958090000|2021-05-25 15:54:50|735224.2|734224.2|735213.5|734213.5|735224.2|734224.2|735203.5|734203.5|20
1621958100000|2021-05-25 15:55:00|735208.8|734208.8|735158.6|734158.6|735212.4|734212.4|735158.6|734158.6|26
1621958110000|2021-05-25 15:55:10|735156.1|734156.1|735182.8|734182.8|735677.4|734192.8|735156.1|733677.4|27
1621958120000|2021-05-25 15:55:20|735181.3|734181.3|735207.7|734207.7|735208.3|734208.3|735181.3|734181.3|24
1621958130000|2021-05-25 15:55:30|735207.9|734207.9|735309.1|734309.1|735820.9|734315.7|735185.4|733808.5|22
1621958140000|2021-05-25 15:55:40|735308.7|734308.7|735825.7|733825.7|735861.4|734319.5|735279.6|733785.3|30
1621958150000|2021-05-25 15:55:50|735808.9|733808.9|735203.9|734203.9|735843.4|734346.2|735167.2|733808.9|30
1621958160000|2021-05-25 15:56:00|735196.6|734196.6|735764.9|733764.9|735765.4|734279.4|735165.7|733754.1|29
1621958170000|2021-05-25 15:56:10|735762.6|733762.6|735768.6|733768.6|735775.7|734284.3|735260.6|733742.1|27
1621958180000|2021-05-25 15:56:20|735779.3|733779.3|735206.5|734206.5|735786.9|734282.1|735198.3|733727.2|31
1621958190000|2021-05-25 15:56:30|735201|734201|735150.2|734150.2|735695.8|734213.4|735148.2|733637|24
1621958200000|2021-05-25 15:56:40|735141.7|734141.7|735183|734183|735662.6|734204.5|735123.3|733638.4|31
1621958210000|2021-05-25 15:56:50|735184.4|734184.4|735670.5|733670.5|735677.8|734184.4|735178.8|733664.8|20
1621958220000|2021-05-25 15:57:00|735666.7|733666.7|735684.9|733684.9|735710.5|734207.5|735203.1|733666.7|21
1621958230000|2021-05-25 15:57:10|735695.7|733695.7|735181.3|734181.3|735697|734200|735178.3|733686.7|21
1621958240000|2021-05-25 15:57:20|735181.8|734181.8|735110|734110|735686.4|734204.4|735110|733686.4|30
1621958250000|2021-05-25 15:57:30|735112.9|734112.9|735112.5|734112.5|735133.2|734133.2|735095.3|734095.3|25
1621958260000|2021-05-25 15:57:40|735113.2|734113.2|735112.9|734112.9|735144.3|734144.3|735112.9|734112.9|27
1621958270000|2021-05-25 15:57:50|735116.2|734116.2|735623.8|733623.8|735631.8|734118.7|735112.1|733622.6|26
1621958280000|2021-05-25 15:58:00|735110.3|734110.3|735083|734083|735613|734115.3|735083|733606.2|28
1621958290000|2021-05-25 15:58:10|735571.1|733571.1|735045.3|734045.3|735585.8|734063.4|735045.3|733566.1|21
1621958300000|2021-05-25 15:58:20|735042.7|734042.7|734906.6|733906.6|735539.1|734042.7|734906.6|733415.2|32
1621958310000|2021-05-25 15:58:30|734924.3|733924.3|734901.3|733901.3|734924.3|733924.3|734889.3|733889.3|29
1621958320000|2021-05-25 15:58:40|734902.6|733902.6|734910.5|733910.5|735425.1|733939.1|734899.5|733421.8|27
1621958330000|2021-05-25 15:58:50|734933.3|733933.3|735461.7|733461.7|735494|733939.4|734908.1|733423.2|32
1621958340000|2021-05-25 15:59:00|735451|733451|735510.1|733510.1|735531|734033.2|734947.6|733451|31
1621958350000|2021-05-25 15:59:10|735510.5|733510.5|735087.8|734087.8|735566.8|734088.7|735081.4|733497.5|26
1621958360000|2021-05-25 15:59:20|735571.7|733571.7|735588.1|733588.1|735596.7|734077.9|735075.1|733566.7|26
1621958370000|2021-05-25 15:59:30|735592.4|733592.4|735329.2|734329.2|735834.4|734340.3|735098.1|733587.4|33
1621958380000|2021-05-25 15:59:40|735330.7|734330.7|735319.5|734319.5|735331.1|734331.1|735318.3|734318.3|25
1621958390000|2021-05-25 15:59:50|735317.5|734317.5|735312.5|734312.5|735332.6|734332.6|735286.4|734286.4|24
1621958400000|2021-05-25 16:00:00|735304.3|734304.3|735297.5|734297.5|735340.5|734340.5|735266.9|734266.9|21
1621958410000|2021-05-25 16:00:10|735297.2|734297.2|735288.8|734288.8|735298.1|734298.1|735283.3|734283.3|21
1621958420000|2021-05-25 16:00:20|735285.1|734285.1|735282|734282|735289.2|734289.2|735272.7|734272.7|17
1621958430000|2021-05-25 16:00:30|735283.5|734283.5|735287.8|734287.8|735288.2|734288.2|735266.9|734266.9|23
1621958440000|2021-05-25 16:00:40|735288|734288|735276.1|734276.1|735297.2|734297.2|735276.1|734276.1|21
1621958450000|2021-05-25 16:00:50|735763.3|733763.3|735746.4|733746.4|735782.4|733782.4|735745.8|733745.8|24
1621958460000|2021-05-25 16:01:00|735749.7|733749.7|735770.2|733770.2|735773.9|733773.9|735746.9|733746.9|27
1621958470000|2021-05-25 16:01:10|735767.3|733767.3|735759.3|733759.3|735776.8|733776.8|735754.2|733754.2|24
1621958480000|2021-05-25 16:01:20|735758.8|733758.8|735767.7|733767.7|735774.7|733774.7|735758.8|733758.8|20
1621958490000|2021-05-25 16:01:30|735766.7|733766.7|735775.5|733775.5|735775.7|733775.7|735762.1|733762.1|14
1621958500000|2021-05-25 16:01:40|735775.1|733775.1|735772.3|733772.3|735786.1|733786.1|735762.8|733762.8|28
1621958510000|2021-05-25 16:01:50|735774.1|733774.1|735770.6|733770.6|735780.5|733780.5|735768.3|733768.3|20
1621958520000|2021-05-25 16:02:00|735776.1|733776.1|735770.3|733770.3|735784.3|734288.3|735276.7|733770.3|18
1621958530000|2021-05-25 16:02:10|735779|733779|735776.7|733776.7|735779|733779|735761.7|733761.7|22
1621958540000|2021-05-25 16:02:20|735286.5|734286.5|735783.4|733783.4|735784.8|734286.5|735286.5|733777.2|21
1621958550000|2021-05-25 16:02:30|735784.4|733784.4|735285|734285|735790.5|734295|735285|733775.6|24
1621958560000|2021-05-25 16:02:40|735282|734282|735279.4|734279.4|735287.5|734287.5|735279|734279|19
1621958570000|2021-05-25 16:02:50|735280.4|734280.4|735288|734288|735288|734288|735276.5|734276.5|19
1621958580000|2021-05-25 16:03:00|735286.9|734286.9|735315.9|734315.9|735330.5|734330.5|735284.1|734284.1|16
1621958590000|2021-05-25 16:03:10|735303.6|734303.6|735935.4|733935.4|735939|734414.7|735303.6|733804.1|24
1621958600000|2021-05-25 16:03:20|735935.3|733935.3|735947.9|733947.9|735957.9|734456.7|735449.9|733934|27
1621958610000|2021-05-25 16:03:30|735944.8|733944.8|735534|734534|735944.8|734553.1|735534|733936.4|17
1621958620000|2021-05-25 16:03:40|736033.6|734033.6|736040.9|734040.9|736045.7|734045.7|736033.5|734033.5|20
1621958630000|2021-05-25 16:03:50|736040.8|734040.8|735545|734545|736040.8|734552.2|735537.4|734033|21
1621958640000|2021-05-25 16:04:00|735542|734542|736040.3|734040.3|736042.1|734544.8|735532.5|734035.7|22
1621958650000|2021-05-25 16:04:10|736039|734039|736090.2|734090.2|736090.2|734588.1|735579.2|734035.9|19
1621958660000|2021-05-25 16:04:20|736085.5|734085.5|736072.9|734072.9|736085.5|734085.5|736070.1|734070.1|19
1621958670000|2021-05-25 16:04:30|736073.5|734073.5|736070.8|734070.8|736073.5|734073.5|736066.9|734066.9|13
1621958680000|2021-05-25 16:04:40|736070.1|734070.1|735502|734502|736072.3|734533|735502|734070.1|16
1621958690000|2021-05-25 16:04:50|735511.6|734511.6|735995.8|733995.8|736008.7|734511.6|735507.9|733992.8|18
1621958700000|2021-05-25 16:05:00|735994.6|733994.6|735331.9|734331.9|735994.9|734478|735325.6|733837.5|32
1621958710000|2021-05-25 16:05:10|735324.7|734324.7|735378.9|734378.9|735833.6|734396.6|735322.8|733832.8|27
1621958720000|2021-05-25 16:05:20|735381.2|734381.2|735377|734377|735381.2|734381.2|735370.1|734370.1|20
1621958730000|2021-05-25 16:05:30|735377.2|734377.2|735434.2|734434.2|735922.4|734449.6|735377.2|733905.7|25
1621958740000|2021-05-25 16:05:40|735435.9|734435.9|735462|734462|735474|734474|735435.9|734435.9|28
1621958750000|2021-05-25 16:05:50|735452|734452|735454.4|734454.4|735464.5|734464.5|735448|734448|26
1621958760000|2021-05-25 16:06:00|735452|734452|735517.1|734517.1|735537.2|734537.2|735451.7|734451.7|29
1621958770000|2021-05-25 16:06:10|735552.5|734552.5|735765.4|734765.4|736268.5|734769|735547.7|734019|30
1621958780000|2021-05-25 16:06:20|735765.2|734765.2|736262.5|734262.5|736277.3|734773.6|735765.1|734262.5|31
1621958790000|2021-05-25 16:06:30|736263.1|734263.1|736252|734252|736265.6|734750.9|735732.5|734243.2|30
1621958800000|2021-05-25 16:06:40|736250.2|734250.2|735750.5|734750.5|736250.2|734763.9|735750.5|734248.2|22
1621958810000|2021-05-25 16:06:50|735753.9|734753.9|735919.3|734919.3|736417|734920.7|735714.6|734417|27
1621958820000|2021-05-25 16:07:00|735921|734921|736408.9|734408.9|736421.5|734921|735893.7|734395.8|36
1621958830000|2021-05-25 16:07:10|736401.7|734401.7|736332|734332|736401.7|734867.7|735830.2|734327.3|33
1621958840000|2021-05-25 16:07:20|736325.4|734325.4|736280.9|734280.9|736335.8|734802.8|735794.3|734273.9|29
1621958850000|2021-05-25 16:07:30|736281.7|734281.7|735783.2|734783.2|736282|734789.1|735782.3|734281.2|14
1621958860000|2021-05-25 16:07:40|735783.1|734783.1|735760.3|734760.3|735783.1|734783.1|735760.3|734760.3|17
1621958870000|2021-05-25 16:07:50|735760.7|734760.7|735759.6|734759.6|735765.3|734765.3|735753.5|734753.5|23
1621958880000|2021-05-25 16:08:00|735755.2|734755.2|735752.3|734752.3|735760|734760|735743.9|734743.9|24
1621958890000|2021-05-25 16:08:10|735749.6|734749.6|735768.8|734768.8|735770.3|734770.3|735743.4|734743.4|25
1621958900000|2021-05-25 16:08:20|735769.5|734769.5|735762.9|734762.9|735769.5|734769.5|735752.6|734752.6|22
1621958910000|2021-05-25 16:08:30|735762.6|734762.6|735807.9|734807.9|736321.4|734820|735760.3|734307.7|29
1621958920000|2021-05-25 16:08:40|735804.9|734804.9|736274|734274|736290.5|734815.6|735779|734274|17
1621958930000|2021-05-25 16:08:50|736270.3|734270.3|736251|734251|736279.4|734279.4|736234.1|734234.1|32
1621958940000|2021-05-25 16:09:00|736252.5|734252.5|735742.2|734742.2|736252.5|734755.9|735742.2|734216|27
1621958950000|2021-05-25 16:09:10|735743.4|734743.4|735767.5|734767.5|736248|734775|735743.4|734221.4|28
1621958960000|2021-05-25 16:09:20|735772.9|734772.9|735770.7|734770.7|735778.1|734778.1|735766.8|734766.8|25
1621958970000|2021-05-25 16:09:30|735768.7|734768.7|735756.7|734756.7|735770.1|734770.1|735752.8|734752.8|30
1621958980000|2021-05-25 16:09:40|735761.5|734761.5|736227.7|734227.7|736227.7|734770.8|735740.2|734227.7|22
1621958990000|2021-05-25 16:09:50|736239.4|734239.4|735729.9|734729.9|736247.5|734753.9|735724.5|734227.6|27
1621959000000|2021-05-25 16:10:00|735728.3|734728.3|736254.9|734254.9|736257.2|734734|735720.3|734221.5|23
1621959010000|2021-05-25 16:10:10|736253.5|734253.5|735778.5|734778.5|736270|734798.2|735767|734240.2|29
1621959020000|2021-05-25 16:10:20|735783.6|734783.6|735773.1|734773.1|735798.4|734798.4|735773.1|734773.1|20
1621959030000|2021-05-25 16:10:30|735769|734769|735776.7|734776.7|735784|734784|735755|734755|12
1621959040000|2021-05-25 16:10:40|735778.5|734778.5|735773.9|734773.9|735780.5|734780.5|735772|734772|12
1621959050000|2021-05-25 16:10:50|735775.4|734775.4|735926.5|734926.5|735942|734942|735775.4|734775.4|14
1621959060000|2021-05-25 16:11:00|735930.8|734930.8|735912.4|734912.4|736420.7|734930.8|735909.1|734410.3|27
1621959070000|2021-05-25 16:11:10|735911.1|734911.1|735880.5|734880.5|735915.9|734915.9|735880.5|734880.5|21
1621959080000|2021-05-25 16:11:20|735880|734880|735975.2|734975.2|736357.2|734976|735855.5|734347.5|23
1621959090000|2021-05-25 16:11:30|735976.9|734976.9|735981.1|734981.1|735992.2|734992.2|735976.9|734976.9|27
1621959100000|2021-05-25 16:11:40|736012.5|735012.5|736005.2|735005.2|736012.5|735012.5|735998.7|734998.7|23
1621959110000|2021-05-25 16:11:50|736003.7|735003.7|735992.5|734992.5|736501.5|735006.7|735991.3|734501.2|21
1621959120000|2021-05-25 16:12:00|735991.7|734991.7|735991.1|734991.1|736001.2|735001.2|735991|734991|24
1621959130000|2021-05-25 16:12:10|735992.1|734992.1|735990.6|734990.6|735992.8|734992.8|735983.4|734983.4|23
1621959140000|2021-05-25 16:12:20|735987.6|734987.6|735986.4|734986.4|735990.7|734990.7|735984.4|734984.4|24
1621959150000|2021-05-25 16:12:30|735987.6|734987.6|736439.9|734439.9|736451|734987.6|735952.3|734435.1|25
1621959160000|2021-05-25 16:12:40|736439.8|734439.8|735938|734938|736442.8|734944.5|735938|734439.1|17
1621959170000|2021-05-25 16:12:50|735937.8|734937.8|736435.9|734435.9|736439.5|734943.8|735937.5|734433.7|23
1621959180000|2021-05-25 16:13:00|736444.5|734444.5|735931.7|734931.7|736444.5|734931.7|735920.2|734436.5|19
1621959190000|2021-05-25 16:13:10|735928.3|734928.3|736435.3|734435.3|736436|734932.7|735862.4|734405.5|29
1621959200000|2021-05-25 16:13:20|736437.6|734437.6|735931.5|734931.5|736443.4|734933.4|735924.8|734430.5|26
1621959210000|2021-05-25 16:13:30|735931.7|734931.7|736387.5|734387.5|736393|734931.7|735887.7|734376.4|31
1621959220000|2021-05-25 16:13:40|736387.3|734387.3|736389.3|734389.3|736389.7|734389.7|736383.4|734383.4|25
1621959230000|2021-05-25 16:13:50|736390.1|734390.1|736391.2|734391.2|736391.7|734895.9|735881.1|734386|27
1621959240000|2021-05-25 16:14:00|736387|734387|736400.5|734400.5|736407.5|734909.5|735898.5|734387|22
1621959250000|2021-05-25 16:14:10|736402.5|734402.5|735910.4|734910.4|736402.5|734912.7|735902|734399.2|20
1621959260000|2021-05-25 16:14:20|735898|734898|735897.3|734897.3|735910.1|734910.1|735884.1|734884.1|23
1621959270000|2021-05-25 16:14:30|735904.1|734904.1|735902.2|734902.2|735908.1|734908.1|735895.2|734895.2|18
1621959280000|2021-05-25 16:14:40|735907.6|734907.6|735913.1|734913.1|735919.4|734919.4|735902.8|734902.8|29
1621959290000|2021-05-25 16:14:50|735915.8|734915.8|735938.1|734938.1|735938.1|734938.1|735907.3|734907.3|38
1621959300000|2021-05-25 16:15:00|735930|734930|736062.3|735062.3|736533.2|735073.4|735929.4|734526.6|39
1621959310000|2021-05-25 16:15:10|736057.2|735057.2|736048.5|735048.5|736544.5|735072.8|736037.1|734541.7|37
1621959320000|2021-05-25 16:15:20|736047.5|735047.5|736051.6|735051.6|736056.5|735056.5|736033.4|735033.4|33
1621959330000|2021-05-25 16:15:30|736046|735046|736038.2|735038.2|736049.2|735049.2|736029.5|735029.5|31
1621959340000|2021-05-25 16:15:40|736038.7|735038.7|736047.1|735047.1|736047.1|735047.1|736025.5|735025.5|25
1621959350000|2021-05-25 16:15:50|736045.3|735045.3|736061|735061|736066.4|735066.4|736033.9|735033.9|35
1621959360000|2021-05-25 16:16:00|736078.6|735078.6|736082.2|735082.2|736086.3|735086.3|736074.5|735074.5|30
1621959370000|2021-05-25 16:16:10|736080.4|735080.4|736076.5|735076.5|736093.8|735093.8|736076.5|735076.5|22
1621959380000|2021-05-25 16:16:20|736072|735072|736073.7|735073.7|736091|735091|736058|735058|33
1621959390000|2021-05-25 16:16:30|736077.6|735077.6|736096.3|735096.3|736096.3|735096.3|736074.9|735074.9|35
1621959400000|2021-05-25 16:16:40|736096.7|735096.7|736096.5|735096.5|736108.2|735108.2|736089.5|735089.5|35
1621959410000|2021-05-25 16:16:50|736084.5|735084.5|736042.5|735042.5|736094.2|735094.2|736039.1|735039.1|29
1621959420000|2021-05-25 16:17:00|736043|735043|736031.4|735031.4|736045.5|735045.5|736030.6|735030.6|24
1621959430000|2021-05-25 16:17:10|736031.5|735031.5|736029.8|735029.8|736036.6|735036.6|736022.6|735022.6|21
1621959440000|2021-05-25 16:17:20|736030.7|735030.7|736017.8|735017.8|736030.9|735030.9|736009.8|735009.8|27
1621959450000|2021-05-25 16:17:30|736019.5|735019.5|736038|735038|736040|735040|736011.1|735011.1|28
1621959460000|2021-05-25 16:17:40|736038.2|735038.2|736025.4|735025.4|736038.2|735038.2|736024.1|735024.1|26
1621959470000|2021-05-25 16:17:50|736024.4|735024.4|736030.4|735030.4|736032|735032|736021|735021|20
1621959480000|2021-05-25 16:18:00|736030.1|735030.1|736018.4|735018.4|736032.7|735032.7|736018.4|735018.4|17
1621959490000|2021-05-25 16:18:10|736020.7|735020.7|736019.1|735019.1|736022.7|735022.7|736011.8|735011.8|15
1621959500000|2021-05-25 16:18:20|736019.6|735019.6|736004.5|735004.5|736022.6|735022.6|736004.4|735004.4|15
1621959510000|2021-05-25 16:18:30|736016.6|735016.6|735968.4|734968.4|736016.6|735016.6|735923|734923|35
1621959520000|2021-05-25 16:18:40|735969.9|734969.9|735967.6|734967.6|735971.9|734971.9|735960.7|734960.7|31
1621959530000|2021-05-25 16:18:50|735966.9|734966.9|735993.5|734993.5|735996.4|734996.4|735966.9|734966.9|33
1621959540000|2021-05-25 16:19:00|735992.5|734992.5|735998.9|734998.9|736010.6|735010.6|735985.6|734985.6|30
1621959550000|2021-05-25 16:19:10|735997.1|734997.1|735996.6|734996.6|736001.6|735001.6|735991.8|734991.8|32
1621959560000|2021-05-25 16:19:20|736000.4|735000.4|735969.5|734969.5|736013.1|735013.1|735969.3|734969.3|39
1621959570000|2021-05-25 16:19:30|735970.8|734970.8|735872.6|734872.6|735981.8|734981.8|735859.5|734859.5|31
1621959580000|2021-05-25 16:19:40|735876.4|734876.4|735884.2|734884.2|735908.3|734908.3|735864.6|734864.6|32
1621959590000|2021-05-25 16:19:50|735902.6|734902.6|735893.7|734893.7|735902.6|734902.6|735871.2|734871.2|35
1621959600000|2021-05-25 16:20:00|735888.4|734888.4|736070.8|735070.8|736080.8|735080.8|735888.4|734888.4|39
1621959610000|2021-05-25 16:20:10|736074.2|735074.2|736070.5|735070.5|736074.3|735074.3|736067.1|735067.1|21
1621959620000|2021-05-25 16:20:20|736072.6|735072.6|736061.9|735061.9|736072.6|735072.6|736060.5|735060.5|29
1621959630000|2021-05-25 16:20:30|736062.6|735062.6|736065.7|735065.7|736069.4|735069.4|736059.9|735059.9|29
1621959640000|2021-05-25 16:20:40|736064.6|735064.6|736130.4|735130.4|736149.4|735149.4|736064.6|735064.6|38
1621959650000|2021-05-25 16:20:50|736128.1|735128.1|736134.6|735134.6|736142.9|735142.9|736128.1|735128.1|25
1621959660000|2021-05-25 16:21:00|736134.2|735134.2|736138.5|735138.5|736138.5|735138.5|736126.8|735126.8|23
1621959670000|2021-05-25 16:21:10|736139.5|735139.5|736120.5|735120.5|736139.5|735139.5|736116.1|735116.1|34
1621959680000|2021-05-25 16:21:20|736124.5|735124.5|736150.9|735150.9|736154.1|735154.1|736116.4|735116.4|29
1621959690000|2021-05-25 16:21:30|736149|735149|736127.7|735127.7|736152.2|735152.2|736122.9|735122.9|28
1621959700000|2021-05-25 16:21:40|736131.4|735131.4|736140.8|735140.8|736638.9|735147.2|736127.9|734638.9|25
1621959710000|2021-05-25 16:21:50|736141.2|735141.2|736147.1|735147.1|736148.2|735148.2|736135.9|735135.9|23
1621959720000|2021-05-25 16:22:00|736147.6|735147.6|736135.5|735135.5|736159.3|735159.3|736129.4|735129.4|31
1621959730000|2021-05-25 16:22:10|736133.8|735133.8|736163.2|735163.2|736201.3|735201.3|736131.4|735131.4|31
1621959740000|2021-05-25 16:22:20|736165|735165|736148.2|735148.2|736166.4|735166.4|736131.8|735131.8|34
1621959750000|2021-05-25 16:22:30|736149.2|735149.2|736077|735077|736149.2|735149.2|736072.6|735072.6|33
1621959760000|2021-05-25 16:22:40|736093.3|735093.3|736105.3|735105.3|736106|735106|736078.1|735078.1|29
1621959770000|2021-05-25 16:22:50|736105.1|735105.1|736118.2|735118.2|736124|735124|736094.7|735094.7|31
1621959780000|2021-05-25 16:23:00|736117.3|735117.3|736153.2|735153.2|736630.4|735163|736117.3|734606.5|25
1621959790000|2021-05-25 16:23:10|736156.2|735156.2|736132.7|735132.7|736156.2|735156.2|736117.5|735117.5|19
1621959800000|2021-05-25 16:23:20|736138.5|735138.5|736147.7|735147.7|736154|735154|736121.3|735121.3|24
1621959810000|2021-05-25 16:23:30|736147|735147|735991.7|734991.7|736153.8|735153.8|735980.5|734980.5|20
1621959820000|2021-05-25 16:23:40|735986.8|734986.8|735996.9|734996.9|736496.7|735004.1|735974|734496.7|28
1621959830000|2021-05-25 16:23:50|735995|734995|735993.6|734993.6|736003.6|735003.6|735992.4|734992.4|20
1621959840000|2021-05-25 16:24:00|735992.8|734992.8|736434|734434|736451.7|734995.7|735989|734427.2|30
1621959850000|2021-05-25 16:24:10|736434.9|734434.9|735997.5|734997.5|736500.3|734999.7|735995.7|734434.9|28
1621959860000|2021-05-25 16:24:20|735996.2|734996.2|736491|734491|736493.4|734997.8|735992.4|734482.8|29
1621959870000|2021-05-25 16:24:30|736492.5|734492.5|736491.4|734491.4|736495.9|734495.9|736491.1|734491.1|20
1621959880000|2021-05-25 16:24:40|736494.4|734494.4|736479.1|734479.1|736496.5|734496.5|736479.1|734479.1|25
1621959890000|2021-05-25 16:24:50|736477.7|734477.7|736474.5|734474.5|736479.2|734479.2|736460.2|734460.2|25
1621959900000|2021-05-25 16:25:00|736475.5|734475.5|736495.3|734495.3|736500.4|734500.4|736473.9|734473.9|32
1621959910000|2021-05-25 16:25:10|736495.5|734495.5|736488.5|734488.5|736497.5|734497.5|736482.1|734482.1|34
1621959920000|2021-05-25 16:25:20|736483.9|734483.9|736480.8|734480.8|736487.2|734487.2|736473.1|734473.1|29
1621959930000|2021-05-25 16:25:30|736480.5|734480.5|736492.6|734492.6|736492.6|734492.6|736479.6|734479.6|21
1621959940000|2021-05-25 16:25:40|736491.2|734491.2|736483.5|734483.5|736491.4|734491.4|736483.5|734483.5|18
1621959950000|2021-05-25 16:25:50|736482.6|734482.6|736492.7|734492.7|736494.4|734494.4|736479.3|734479.3|25
1621959960000|2021-05-25 16:26:00|736490|734490|736474.5|734474.5|736495.1|734495.1|736474.5|734474.5|30
1621959970000|2021-05-25 16:26:10|736477.7|734477.7|736451.7|734451.7|736478|734478|736451.7|734451.7|29
1621959980000|2021-05-25 16:26:20|736456.6|734456.6|736451.8|734451.8|736460|734460|736438.7|734438.7|33
1621959990000|2021-05-25 16:26:30|736451|734451|736460|734460|736466.6|734466.6|736451|734451|33
1621960000000|2021-05-25 16:26:40|736459.7|734459.7|736427.7|734427.7|736461.5|734461.5|736427.7|734427.7|33
1621960010000|2021-05-25 16:26:50|736426.8|734426.8|736433.6|734433.6|736442.5|734442.5|736426.8|734426.8|30
1621960020000|2021-05-25 16:27:00|736434.2|734434.2|735901.9|734901.9|736439.4|734903.5|735901.5|734406.5|25
1621960030000|2021-05-25 16:27:10|735904.2|734904.2|735902.5|734902.5|735905.7|734905.7|735897.5|734897.5|21
1621960040000|2021-05-25 16:27:20|735902.2|734902.2|736388.9|734388.9|736391.7|734909.2|735887.2|734386.4|23
1621960050000|2021-05-25 16:27:30|736389|734389|736377.8|734377.8|736389.2|734389.2|736367.1|734367.1|28
1621960060000|2021-05-25 16:27:40|736379.2|734379.2|736398.9|734398.9|736398.9|734398.9|736372.5|734372.5|34
1621960070000|2021-05-25 16:27:50|736396.9|734396.9|736385.4|734385.4|736402.4|734402.4|736385.4|734385.4|23
1621960080000|2021-05-25 16:28:00|736386.6|734386.6|736330.8|734330.8|736388.9|734388.9|736326.8|734326.8|18
1621960090000|2021-05-25 16:28:10|736331.6|734331.6|736335.7|734335.7|736336.8|734336.8|736325.5|734325.5|24
1621960100000|2021-05-25 16:28:20|736336.5|734336.5|736307.9|734307.9|736338.2|734338.2|736293.2|734293.2|33
1621960110000|2021-05-25 16:28:30|736307.8|734307.8|736288.6|734288.6|736308.2|734308.2|736281.4|734281.4|34
1621960120000|2021-05-25 16:28:40|736286.8|734286.8|736269.5|734269.5|736293.4|734293.4|736258.1|734258.1|28
1621960130000|2021-05-25 16:28:50|736268.8|734268.8|736271|734271|736277|734277|736264.5|734264.5|29
1621960140000|2021-05-25 16:29:00|736268.5|734268.5|736270|734270|736278.7|734278.7|736268.5|734268.5|29
1621960150000|2021-05-25 16:29:10|736269.9|734269.9|736267.4|734267.4|736269.9|734269.9|736260.5|734260.5|19
1621960160000|2021-05-25 16:29:20|736266.7|734266.7|736259.7|734259.7|736269.6|734269.6|736259.2|734259.2|15
1621960170000|2021-05-25 16:29:30|736259.3|734259.3|736262.9|734262.9|736264|734264|736259.3|734259.3|17
1621960180000|2021-05-25 16:29:40|736263|734263|736259.6|734259.6|736263|734263|736258.4|734258.4|14
1621960190000|2021-05-25 16:29:50|736259.9|734259.9|736255.6|734255.6|736261.6|734261.6|736255.6|734255.6|17
1621960200000|2021-05-25 16:30:00|736255.7|734255.7|736274.2|734274.2|736276.7|734276.7|736255|734255|34
1621960210000|2021-05-25 16:30:10|736274.5|734274.5|736276.3|734276.3|736282.3|734282.3|736263.6|734263.6|35
1621960220000|2021-05-25 16:30:20|736276.5|734276.5|736272.9|734272.9|736278.8|734278.8|736268.8|734268.8|32
1621960230000|2021-05-25 16:30:30|736273.8|734273.8|736274.7|734274.7|736276.2|734276.2|736270.1|734270.1|15
1621960240000|2021-05-25 16:30:40|736273.5|734273.5|736292.9|734292.9|736299.2|734299.2|736272.3|734272.3|23
1621960250000|2021-05-25 16:30:50|736290|734290|736272.8|734272.8|736290.7|734290.7|736271.2|734271.2|28
1621960260000|2021-05-25 16:31:00|736273.4|734273.4|736270.9|734270.9|736278.8|734278.8|736269.6|734269.6|24
1621960270000|2021-05-25 16:31:10|736271.8|734271.8|735757.5|734757.5|736272.1|734761.4|735747.9|734259.1|30
1621960280000|2021-05-25 16:31:20|736267.8|734267.8|735750.8|734750.8|736275.2|734766.1|735750.8|734260.8|26
1621960290000|2021-05-25 16:31:30|735753.1|734753.1|735754.8|734754.8|735760.8|734760.8|735750.4|734750.4|20
1621960300000|2021-05-25 16:31:40|735745.1|734745.1|735753.5|734753.5|735761.7|734761.7|735745.1|734745.1|21
1621960310000|2021-05-25 16:31:50|735753.8|734753.8|736269.1|734269.1|736274.5|734763.2|735751.2|734253.6|26
1621960320000|2021-05-25 16:32:00|735772.3|734772.3|736062.4|734062.4|736301.7|734803.2|735765.7|734062.4|21
1621960330000|2021-05-25 16:32:10|736058.9|734058.9|736027|734027|736058.9|734480.6|735480.6|733981|40
1621960340000|2021-05-25 16:32:20|736027.6|734027.6|736018.5|734018.5|736029.8|734029.8|736006.6|734006.6|38
1621960350000|2021-05-25 16:32:30|736019.4|734019.4|736024.4|734024.4|736030.5|734515.3|735514.5|734015|39
1621960360000|2021-05-25 16:32:40|736021.2|734021.2|736024|734024|736032.5|734032.5|736013.9|734013.9|27
1621960370000|2021-05-25 16:32:50|736029.9|734029.9|736047.2|734047.2|736052.6|734052.6|736023.1|734023.1|30
1621960380000|2021-05-25 16:33:00|736047.8|734047.8|736007|734007|736054.3|734054.3|735992.7|733992.7|36
1621960390000|2021-05-25 16:33:10|736004.1|734004.1|735983|733983|736008.8|734008.8|735978.8|733978.8|31
1621960400000|2021-05-25 16:33:20|735993.9|733993.9|735930.4|733930.4|735993.9|733993.9|735924.1|733924.1|29
1621960410000|2021-05-25 16:33:30|735930.3|733930.3|735819.2|733819.2|735930.3|734341.1|735341.1|733819.2|17
1621960420000|2021-05-25 16:33:40|735814|733814|735833.5|733833.5|735842|733842|735814|733814|35
1621960430000|2021-05-25 16:33:50|735834.7|733834.7|735823.1|733823.1|735834.7|733834.7|735817.5|733817.5|25
1621960440000|2021-05-25 16:34:00|735822.8|733822.8|735826.5|733826.5|735832.9|733832.9|735819.9|733819.9|27
1621960450000|2021-05-25 16:34:10|735825.3|733825.3|735829.7|733829.7|735831|733831|735821.3|733821.3|24
1621960460000|2021-05-25 16:34:20|735827.8|733827.8|735825.5|733825.5|735829.9|733829.9|735824.7|733824.7|23
1621960470000|2021-05-25 16:34:30|735824.5|733824.5|735832.2|733832.2|735837|733837|735823.5|733823.5|37
1621960480000|2021-05-25 16:34:40|735833.6|733833.6|735860.8|733860.8|735868.4|733868.4|735831.7|733831.7|40
1621960490000|2021-05-25 16:34:50|735862.6|733862.6|735825.6|733825.6|735876.2|733876.2|735825.6|733825.6|35
1621960500000|2021-05-25 16:35:00|735824.3|733824.3|735834.1|733834.1|735835.4|733835.4|735810.8|733810.8|35
1621960510000|2021-05-25 16:35:10|735832.5|733832.5|735777.5|733777.5|735835.4|734264.1|735264.1|733765.3|31
1621960520000|2021-05-25 16:35:20|735781.7|733781.7|735813.7|733813.7|735830.2|733830.2|735764.1|733764.1|38
1621960530000|2021-05-25 16:35:30|735814|733814|735810.4|733810.4|735818.6|733818.6|735803.1|733803.1|32
1621960540000|2021-05-25 16:35:40|735819.3|733819.3|735766.1|733766.1|735819.3|733819.3|735745.2|733745.2|29
1621960550000|2021-05-25 16:35:50|735761.5|733761.5|735322.1|734322.1|735836.6|734325.6|735308.3|733761.5|30
1621960560000|2021-05-25 16:36:00|735325.6|734325.6|735312.7|734312.7|735818.7|734326.4|735302.9|733814.7|30
1621960570000|2021-05-25 16:36:10|735313|734313|735820.3|733820.3|735820.5|734322.9|735308.3|733816.2|24
1621960580000|2021-05-25 16:36:20|735818.9|733818.9|735312.3|734312.3|735835.2|734323|735312.3|733814.1|27
1621960590000|2021-05-25 16:36:30|735825.5|733825.5|735315.8|734315.8|735829.2|734320.8|735313.4|733817.6|27
1621960600000|2021-05-25 16:36:40|735316.5|734316.5|735317.2|734317.2|735324.7|734324.7|735314.7|734314.7|26
1621960610000|2021-05-25 16:36:50|735317.8|734317.8|735320.9|734320.9|735839.5|734335.9|735317.8|733827.9|31
1621960620000|2021-05-25 16:37:00|735321.2|734321.2|735377.9|734377.9|735383|734383|735321.2|734321.2|26
1621960630000|2021-05-25 16:37:10|735376|734376|735851.5|733851.5|735861.9|734377.9|735350.4|733841|35
1621960640000|2021-05-25 16:37:20|735851.8|733851.8|735852.8|733852.8|735855.9|733855.9|735850.2|733850.2|29
1621960650000|2021-05-25 16:37:30|735852.2|733852.2|735840.1|733840.1|735861.1|734336.4|735336.4|733830.9|38
1621960660000|2021-05-25 16:37:40|735841.2|733841.2|735844.7|733844.7|735855.4|734350.2|735338|733836.6|39
1621960670000|2021-05-25 16:37:50|735846.7|733846.7|735850.3|733850.3|735855.1|733855.1|735832.2|733832.2|35
1621960680000|2021-05-25 16:38:00|735831.1|733831.1|735838.2|733838.2|735845.3|733845.3|735831.1|733831.1|31
1621960690000|2021-05-25 16:38:10|735835.4|733835.4|735851|733851|735852.5|733852.5|735831.9|733831.9|31
1621960700000|2021-05-25 16:38:20|735850.5|733850.5|735302.2|734302.2|735856.3|734316.2|735299.9|733788.4|32
1621960710000|2021-05-25 16:38:30|735296.9|734296.9|735822.4|733822.4|735822.4|734303.2|735296.9|733781.8|24
1621960720000|2021-05-25 16:38:40|735817.7|733817.7|735828.2|733828.2|735829.1|733829.1|735807.5|733807.5|19
1621960730000|2021-05-25 16:38:50|735829.2|733829.2|735849|733849|735856|733856|735828.5|733828.5|30
1621960740000|2021-05-25 16:39:00|735846.3|733846.3|735849.6|733849.6|735856.1|733856.1|735846.3|733846.3|33
1621960750000|2021-05-25 16:39:10|735845.6|733845.6|735338.7|734338.7|735850|734339.1|735327.4|733827.7|25
1621960760000|2021-05-25 16:39:20|735334.8|734334.8|735844.4|733844.4|735850.8|734351.2|735334.8|733844.4|18
1621960770000|2021-05-25 16:39:30|735844|733844|735845.6|733845.6|735845.6|733845.6|735836.9|733836.9|19
1621960780000|2021-05-25 16:39:40|735841|733841|735325.9|734325.9|735845.1|734332.3|735325.9|733824.2|28
1621960790000|2021-05-25 16:39:50|735330.9|734330.9|735822.3|733822.3|735835.1|734337.7|735327|733802.7|34
1621960800000|2021-05-25 16:40:00|735823.9|733823.9|735813.5|733813.5|735826|733826|735813.5|733813.5|35
1621960810000|2021-05-25 16:40:10|735812.7|733812.7|735352|734352|735849.2|734352|735352|733812.3|29
1621960820000|2021-05-25 16:40:20|735850.7|733850.7|735852.4|733852.4|735856|733856|735840.5|733840.5|33
1621960830000|2021-05-25 16:40:30|735853|733853|735851.9|733851.9|735862.3|733862.3|735846.3|733846.3|37
1621960840000|2021-05-25 16:40:40|735854.9|733854.9|735848.1|733848.1|735857.2|733857.2|735840.6|733840.6|32
1621960850000|2021-05-25 16:40:50|735846.9|733846.9|735850.4|733850.4|735852.1|733852.1|735844.6|733844.6|36
1621960860000|2021-05-25 16:41:00|735850|733850|735372.1|734372.1|735883.6|734401.9|735369|733850|29
1621960870000|2021-05-25 16:41:10|735374.3|734374.3|735876.5|733876.5|735876.5|734382.5|735355.9|733840.2|33
1621960880000|2021-05-25 16:41:20|735869.9|733869.9|735380.5|734380.5|735889.5|734381.2|735375.6|733869.9|31
1621960890000|2021-05-25 16:41:30|735378.6|734378.6|735386.9|734386.9|735390.2|734390.2|735374|734374|30
1621960900000|2021-05-25 16:41:40|735386.7|734386.7|735387.1|734387.1|735390.8|734390.8|735383.2|734383.2|23
1621960910000|2021-05-25 16:41:50|735393.6|734393.6|735390.8|734390.8|735396|734396|735390.8|734390.8|19
1621960920000|2021-05-25 16:42:00|735388.9|734388.9|735870.8|733870.8|735884.2|734388.9|735339.7|733841.9|39
1621960930000|2021-05-25 16:42:10|735867.2|733867.2|735519.3|734519.3|735870.7|734528.6|735479|733851.5|32
1621960940000|2021-05-25 16:42:20|735517.6|734517.6|735510.3|734510.3|735528.8|734528.8|735504.6|734504.6|24
1621960950000|2021-05-25 16:42:30|735525.6|734525.6|736032.7|734032.7|736037.7|734561.3|735525.6|734029.8|20
1621960960000|2021-05-25 16:42:40|736027.8|734027.8|735538.2|734538.2|736032.6|734554.6|735536.3|734027.1|19
1621960970000|2021-05-25 16:42:50|735533.8|734533.8|735538.3|734538.3|735543|734543|735533.8|734533.8|27
1621960980000|2021-05-25 16:43:00|735532.5|734532.5|735996.8|733996.8|736029.2|734538.9|735531.2|733995.1|30
1621960990000|2021-05-25 16:43:10|735996.7|733996.7|736039.2|734039.2|736046.1|734540.2|735503.8|733995.5|33
1621961000000|2021-05-25 16:43:20|736040.2|734040.2|736042.3|734042.3|736043.1|734043.1|736039.5|734039.5|24
1621961010000|2021-05-25 16:43:30|736043.6|734043.6|736035.5|734035.5|736043.6|734043.6|736022.2|734022.2|24
1621961020000|2021-05-25 16:43:40|736035.2|734035.2|736041.8|734041.8|736041.8|734041.8|736032.9|734032.9|17
1621961030000|2021-05-25 16:43:50|736042.1|734042.1|736038.8|734038.8|736042.7|734042.7|736038.6|734038.6|33
1621961040000|2021-05-25 16:44:00|736038.9|734038.9|736032.2|734032.2|736041.3|734041.3|736024.4|734024.4|27
1621961050000|2021-05-25 16:44:10|736030.6|734030.6|736021.6|734021.6|736033.1|734033.1|736011.4|734011.4|32
1621961060000|2021-05-25 16:44:20|736024.1|734024.1|736020.7|734020.7|736024.9|734024.9|736019.6|734019.6|27
1621961070000|2021-05-25 16:44:30|736021.8|734021.8|736017.4|734017.4|736021.8|734021.8|736015.7|734015.7|34
1621961080000|2021-05-25 16:44:40|736017.5|734017.5|736017.5|734017.5|736018.2|734018.2|736014.4|734014.4|29
1621961090000|2021-05-25 16:44:50|736017.7|734017.7|736013.3|734013.3|736019.5|734019.5|736013.3|734013.3|13
1621961100000|2021-05-25 16:45:00|736013|734013|736046.7|734046.7|736053.3|734053.3|736013|734013|33
1621961110000|2021-05-25 16:45:10|736049.1|734049.1|736029.5|734029.5|736049.1|734049.1|736025.9|734025.9|22
1621961120000|2021-05-25 16:45:20|736028.8|734028.8|736026.1|734026.1|736032|734032|736023.2|734023.2|21
1621961130000|2021-05-25 16:45:30|736029.9|734029.9|735972.5|733972.5|736029.9|734507.4|735507.4|733972.5|22
1621961140000|2021-05-25 16:45:40|735969.1|733969.1|735973.6|733973.6|735973.8|733973.8|735969.1|733969.1|25
1621961150000|2021-05-25 16:45:50|735973.5|733973.5|735966.4|733966.4|735974.4|733974.4|735961.2|733961.2|19
1621961160000|2021-05-25 16:46:00|735966.6|733966.6|735977.3|733977.3|735980|733980|735966.5|733966.5|21
1621961170000|2021-05-25 16:46:10|735975.6|733975.6|735976.7|733976.7|735978.3|733978.3|735972.9|733972.9|14
1621961180000|2021-05-25 16:46:20|735977.6|733977.6|735995.6|733995.6|736002.3|734494|735488.2|733973.9|24
1621961190000|2021-05-25 16:46:30|735995.3|733995.3|735530.1|734530.1|735995.3|734538.2|735521.5|733992.4|22
1621961200000|2021-05-25 16:46:40|735532.4|734532.4|735535.9|734535.9|735535.9|734535.9|735521.2|734521.2|25
1621961210000|2021-05-25 16:46:50|735533.8|734533.8|735537.7|734537.7|735539.9|734539.9|735523|734523|13
1621961220000|2021-05-25 16:47:00|735536.9|734536.9|735533.4|734533.4|735541.4|734541.4|735529.2|734529.2|15
1621961230000|2021-05-25 16:47:10|735539.1|734539.1|735541.9|734541.9|735541.9|734541.9|735537.9|734537.9|11
1621961240000|2021-05-25 16:47:20|735541|734541|735539.7|734539.7|735543.1|734543.1|735539|734539|15
1621961250000|2021-05-25 16:47:30|735540.7|734540.7|735544.6|734544.6|735547.7|734547.7|735540.1|734540.1|21
1621961260000|2021-05-25 16:47:40|735544.4|734544.4|735543.8|734543.8|735558.2|734558.2|735541.8|734541.8|22
1621961270000|2021-05-25 16:47:50|735544.1|734544.1|735548.5|734548.5|735549.5|734549.5|735544.1|734544.1|9
1621961280000|2021-05-25 16:48:00|735552.3|734552.3|735540.1|734540.1|735552.3|734552.3|735539.5|734539.5|10
1621961290000|2021-05-25 16:48:10|735540|734540|735544.3|734544.3|735546.7|734546.7|735538.7|734538.7|14
1621961300000|2021-05-25 16:48:20|735545.2|734545.2|735534.7|734534.7|735545.2|734545.2|735526.5|734526.5|16
1621961310000|2021-05-25 16:48:30|735530.6|734530.6|735529.4|734529.4|735531.6|734531.6|735512.3|734512.3|20
1621961320000|2021-05-25 16:48:40|735526.1|734526.1|735516.4|734516.4|735526.1|734526.1|735513.3|734513.3|20
1621961330000|2021-05-25 16:48:50|735518.7|734518.7|735516.9|734516.9|735525|734525|735514.6|734514.6|20
1621961340000|2021-05-25 16:49:00|735516.7|734516.7|735524.8|734524.8|735524.8|734524.8|735514.6|734514.6|24
1621961350000|2021-05-25 16:49:10|735522.4|734522.4|735538.9|734538.9|735538.9|734538.9|735516.9|734516.9|19
1621961360000|2021-05-25 16:49:20|735532.3|734532.3|735524.6|734524.6|735532.3|734532.3|735521.6|734521.6|26
1621961370000|2021-05-25 16:49:30|735531.4|734531.4|735515.2|734515.2|735533.3|734533.3|735510.7|734510.7|16
1621961380000|2021-05-25 16:49:40|735515.6|734515.6|735535|734535|735542.4|734542.4|735514.5|734514.5|29
1621961390000|2021-05-25 16:49:50|735534.5|734534.5|735540.4|734540.4|735545.3|734545.3|735525.3|734525.3|19
1621961400000|2021-05-25 16:50:00|735543.6|734543.6|735536|734536|735549.8|734549.8|735531.8|734531.8|27
1621961410000|2021-05-25 16:50:10|735534.6|734534.6|735529.1|734529.1|735536.7|734536.7|735514.8|734514.8|25
1621961420000|2021-05-25 16:50:20|735528.2|734528.2|735530.6|734530.6|735534.6|734534.6|735521.5|734521.5|23
1621961430000|2021-05-25 16:50:30|735531.5|734531.5|735533.8|734533.8|735533.8|734533.8|735529.4|734529.4|16
1621961440000|2021-05-25 16:50:40|735533.2|734533.2|735529.6|734529.6|735535.7|734535.7|735528.6|734528.6|15
1621961450000|2021-05-25 16:50:50|735529.3|734529.3|735520.9|734520.9|735529.3|734529.3|735513.2|734513.2|21
1621961460000|2021-05-25 16:51:00|735518.1|734518.1|735515.7|734515.7|735524.8|734524.8|735513.7|734513.7|17
1621961470000|2021-05-25 16:51:10|735511.7|734511.7|735523.2|734523.2|735523.9|734523.9|735508.7|734508.7|16
1621961480000|2021-05-25 16:51:20|735523.9|734523.9|735528|734528|735531.4|734531.4|735522.5|734522.5|25
1621961490000|2021-05-25 16:51:30|735529.1|734529.1|735529.7|734529.7|735534.5|734534.5|735518.4|734518.4|18
1621961500000|2021-05-25 16:51:40|735536|734536|735521.4|734521.4|735536|734536|735514.7|734514.7|11
1621961510000|2021-05-25 16:51:50|735516.9|734516.9|735522.9|734522.9|735522.9|734522.9|735515.6|734515.6|13
1621961520000|2021-05-25 16:52:00|735521.7|734521.7|735513.5|734513.5|735530.2|734530.2|735503.2|734503.2|19
1621961530000|2021-05-25 16:52:10|735517.2|734517.2|735512.3|734512.3|735522.8|734522.8|735510.2|734510.2|21
1621961540000|2021-05-25 16:52:20|735513.2|734513.2|735515.5|734515.5|735517.3|734517.3|735507.7|734507.7|22
1621961550000|2021-05-25 16:52:30|735514.9|734514.9|735515.7|734515.7|735519.7|734519.7|735496|734496|21
1621961560000|2021-05-25 16:52:40|735516.7|734516.7|735363.2|734363.2|735516.7|734516.7|735360.7|734360.7|22
1621961570000|2021-05-25 16:52:50|735369.4|734369.4|735369.6|734369.6|735380.1|734380.1|735369.4|734369.4|21
1621961580000|2021-05-25 16:53:00|735371|734371|735867.5|733867.5|735867.5|734376.4|735361.4|733867.5|26
1621961590000|2021-05-25 16:53:10|735867.2|733867.2|735363.8|734363.8|735871.8|734367.5|735348.6|733863.3|31
1621961600000|2021-05-25 16:53:20|735366.9|734366.9|735864.1|733864.1|735870|734369.7|735363.5|733863.8|23
1621961610000|2021-05-25 16:53:30|735865.4|733865.4|735358.4|734358.4|735867.9|734358.5|735353.8|733863.6|18
1621961620000|2021-05-25 16:53:40|735363.1|734363.1|735818.7|733818.7|735843.7|734363.1|735316.8|733815.9|32
1621961630000|2021-05-25 16:53:50|735823.2|733823.2|735820.7|733820.7|735824.7|733824.7|735819.6|733819.6|26
1621961640000|2021-05-25 16:54:00|735824.2|733824.2|735834.4|733834.4|735840.3|733840.3|735824.2|733824.2|37
1621961650000|2021-05-25 16:54:10|735834|733834|735829.1|733829.1|735837.1|733837.1|735823|733823|24
1621961660000|2021-05-25 16:54:20|735826.2|733826.2|735829.6|733829.6|735834.7|733834.7|735826.2|733826.2|15
1621961670000|2021-05-25 16:54:30|735829.8|733829.8|735832|733832|735836.6|733836.6|735819.5|733819.5|17
1621961680000|2021-05-25 16:54:40|735837.9|733837.9|735832.8|733832.8|735838.3|733838.3|735827.7|733827.7|13
1621961690000|2021-05-25 16:54:50|735833.3|733833.3|735838.2|733838.2|735838.2|733838.2|735830.8|733830.8|14
1621961700000|2021-05-25 16:55:00|735840|733840|735826.9|733826.9|735840|733840|735825.3|733825.3|22
1621961710000|2021-05-25 16:55:10|735828.8|733828.8|735824.9|733824.9|735829.1|733829.1|735818.2|733818.2|17
1621961720000|2021-05-25 16:55:20|735823.8|733823.8|735821|733821|735828.3|733828.3|735820.4|733820.4|27
1621961730000|2021-05-25 16:55:30|735823.3|733823.3|735820.5|733820.5|735829.1|733829.1|735816.1|733816.1|25
1621961740000|2021-05-25 16:55:40|735821.2|733821.2|735837.3|733837.3|735838.8|733838.8|735820.3|733820.3|26
1621961750000|2021-05-25 16:55:50|735835.3|733835.3|735862|733862|735865.1|733865.1|735835.3|733835.3|22
1621961760000|2021-05-25 16:56:00|735864.8|733864.8|735871.7|733871.7|735871.7|733871.7|735863.5|733863.5|13
1621961770000|2021-05-25 16:56:10|735871.3|733871.3|735866|733866|735871.7|733871.7|735863.3|733863.3|9
1621961780000|2021-05-25 16:56:20|735866.4|733866.4|735866.5|733866.5|735866.5|733866.5|735858.7|733858.7|11
1621961790000|2021-05-25 16:56:30|735866.3|733866.3|735876.2|733876.2|735877.4|733877.4|735866.3|733866.3|17
1621961800000|2021-05-25 16:56:40|735874.6|733874.6|735877.8|733877.8|735877.8|733877.8|735866.2|733866.2|16
1621961810000|2021-05-25 16:56:50|735877.3|733877.3|735885.3|733885.3|735889.6|733889.6|735875.8|733875.8|23
1621961820000|2021-05-25 16:57:00|735886.1|733886.1|735871.5|733871.5|735886.1|733886.1|735871.1|733871.1|18
1621961830000|2021-05-25 16:57:10|735870.5|733870.5|735874.6|733874.6|735876.6|733876.6|735870.5|733870.5|12
1621961840000|2021-05-25 16:57:20|735874.7|733874.7|735882.2|733882.2|735886.2|733886.2|735874.7|733874.7|17
1621961850000|2021-05-25 16:57:30|735880.8|733880.8|735889.5|733889.5|735890.7|733890.7|735875.2|733875.2|22
1621961860000|2021-05-25 16:57:40|735889.6|733889.6|735881.1|733881.1|735890.1|733890.1|735880.1|733880.1|27
1621961870000|2021-05-25 16:57:50|735881.3|733881.3|735871.8|733871.8|735882|733882|735871.8|733871.8|17
1621961880000|2021-05-25 16:58:00|735872.1|733872.1|735831.9|733831.9|735872.6|733872.6|735829.2|733829.2|24
1621961890000|2021-05-25 16:58:10|735834.5|733834.5|735829|733829|735842.3|733842.3|735822|733822|23
1621961900000|2021-05-25 16:58:20|735830.6|733830.6|735798.8|733798.8|735830.6|733830.6|735798.8|733798.8|19
1621961910000|2021-05-25 16:58:30|735799.3|733799.3|735300.8|734300.8|735800.2|734303.7|735291.9|733798.4|17
1621961920000|2021-05-25 16:58:40|735300.6|734300.6|735833.1|733833.1|735835.1|734306.5|735300.6|733825|19
1621961930000|2021-05-25 16:58:50|735826.3|733826.3|735875.6|733875.6|735876.5|733876.5|735826.3|733826.3|32
1621922460000|2021-05-25 06:01:00|735110.5|733110.5|735194.5|733194.5|735228.6|733228.6|735093.8|733093.8|21
1621922470000|2021-05-25 06:01:10|735094.9|733094.9|735186|733186|735205.4|733205.4|735094.9|733094.9|16
1621922480000|2021-05-25 06:01:20|735186.4|733186.4|735126.2|733126.2|735216.9|733216.9|735076.2|733076.2|14
1621922490000|2021-05-25 06:01:30|735130.7|733130.7|735128.8|733128.8|735130.7|733130.7|735126.2|733126.2|6
1621922500000|2021-05-25 06:01:40|735102.2|733102.2|735143.4|733143.4|735143.4|733143.4|735102.2|733102.2|13
1621922510000|2021-05-25 06:01:50|735143.2|733143.2|735110.2|733110.2|735143.2|733143.2|735110.2|733110.2|6
1621922520000|2021-05-25 06:02:00|735131|733131|735156.8|733156.8|735162.1|733162.1|735099.2|733099.2|14
1621922530000|2021-05-25 06:02:10|735126.8|733126.8|735160.1|733160.1|735160.1|733160.1|735123.5|733123.5|10
1621922540000|2021-05-25 06:02:20|735128.6|733128.6|735148.1|733148.1|735158.9|733158.9|735128.6|733128.6|17
1621922550000|2021-05-25 06:02:30|735158|733158|735126.8|733126.8|735170.7|733170.7|735095.2|733095.2|14
1621922560000|2021-05-25 06:02:40|735153.3|733153.3|735143.5|733143.5|735165|733165|735120|733120|13
1621922570000|2021-05-25 06:02:50|735141.1|733141.1|735126.9|733126.9|735149|733149|735072.1|733072.1|19
1621922580000|2021-05-25 06:03:00|735104.2|733104.2|735131.2|733131.2|735172.4|733172.4|735096.9|733096.9|24
1621922590000|2021-05-25 06:03:10|735135.9|733135.9|735109|733109|735138.1|733138.1|735090.4|733090.4|23
1621922600000|2021-05-25 06:03:20|735115.3|733115.3|735108.5|733108.5|735115.3|733115.3|735092.6|733092.6|20
1621922610000|2021-05-25 06:03:30|735106.4|733106.4|735111.1|733111.1|735129.8|733129.8|735088.9|733088.9|20
1621922620000|2021-05-25 06:03:40|735153|733153|735052.7|733052.7|735153|733153|735047.5|733047.5|20
1621922630000|2021-05-25 06:03:50|735051.9|733051.9|735097.2|733097.2|735112.5|733112.5|735045.3|733045.3|23
1621922640000|2021-05-25 06:04:00|735083.1|733083.1|735075.6|733075.6|735134.8|733134.8|735021|733021|13
1621922650000|2021-05-25 06:04:10|735058.7|733058.7|735052.7|733052.7|735152.8|733152.8|735047.8|733047.8|20
1621922660000|2021-05-25 06:04:20|735047.7|733047.7|735086|733086|735103.5|733103.5|735020|733020|18
1621922670000|2021-05-25 06:04:30|735069.7|733069.7|735088.8|733088.8|735089.2|733089.2|735055.7|733055.7|18
1621922680000|2021-05-25 06:04:40|735095.5|733095.5|735019.2|733019.2|735098.2|733098.2|734990.4|732990.4|19
1621922690000|2021-05-25 06:04:50|735048.2|733048.2|735024.5|733024.5|735094.9|733500|734489.8|733020.4|24
1621922700000|2021-05-25 06:05:00|735013.5|733013.5|735033.8|733033.8|735041.4|733041.4|735013.5|733013.5|25
1621922710000|2021-05-25 06:05:10|735025.6|733025.6|735051.9|733051.9|735051.9|733051.9|735005.7|733005.7|10
1621922720000|2021-05-25 06:05:20|735032.5|733032.5|735022.6|733022.6|735047.8|733047.8|734999.5|732999.5|21
1621922730000|2021-05-25 06:05:30|735019.8|733019.8|735004.5|733004.5|735036.1|733036.1|735001|733001|18
1621922740000|2021-05-25 06:05:40|735005.9|733005.9|734933|732933|735058.5|733058.5|734820.4|732820.4|29
1621922750000|2021-05-25 06:05:50|734951.6|732951.6|734964.9|732964.9|735048.6|733048.6|734915.7|732915.7|28
1621922760000|2021-05-25 06:06:00|734964.6|732964.6|734925.6|732925.6|735058.7|733058.7|734920.4|732920.4|30
1621922770000|2021-05-25 06:06:10|734926.5|732926.5|734947|732947|734959.1|732959.1|734925.2|732925.2|18
1621922780000|2021-05-25 06:06:20|734935.5|732935.5|734875.7|732875.7|734949.4|732949.4|734875.7|732875.7|17
1621922790000|2021-05-25 06:06:30|734856.5|732856.5|734900.5|732900.5|734996.4|732996.4|734843.5|732843.5|24
1621922800000|2021-05-25 06:06:40|734899.5|732899.5|734974|732974|735014.6|733014.6|734899.5|732899.5|16
1621922810000|2021-05-25 06:06:50|734987|732987|734936.2|732936.2|735010.7|733010.7|734930.8|732930.8|18
1621922820000|2021-05-25 06:07:00|734927.4|732927.4|734983.3|732983.3|734983.3|732983.3|734926.2|732926.2|19
1621922830000|2021-05-25 06:07:10|734990.5|732990.5|735007.1|733007.1|735027.9|733027.9|734957.6|732957.6|16
1621922840000|2021-05-25 06:07:20|734963|732963|734987.7|732987.7|735040.4|733040.4|734952.7|732952.7|21
1621922850000|2021-05-25 06:07:30|734987.3|732987.3|735045.5|733045.5|735118.8|733118.8|734987.3|732987.3|15
1621922860000|2021-05-25 06:07:40|735044.4|733044.4|735070|733070|735134.3|733134.3|735010|733010|15
1621922870000|2021-05-25 06:07:50|735043|733043|735082|733082|735136.7|733136.7|735043|733043|25
1621922880000|2021-05-25 06:08:00|735045.8|733045.8|735096.1|733096.1|735097.5|733097.5|735009|733009|23
1621922890000|2021-05-25 06:08:10|735060.3|733060.3|735090|733090|735136.5|733136.5|735034|733034|17
1621922900000|2021-05-25 06:08:20|735072.6|733072.6|735098.6|733098.6|735147.2|733147.2|735037|733037|13
1621922910000|2021-05-25 06:08:30|735089.1|733089.1|735128.3|733128.3|735128.3|733128.3|735073.5|733073.5|17
1621922920000|2021-05-25 06:08:40|735115.2|733115.2|735103.2|733103.2|735128.8|733128.8|735102.4|733102.4|14
1621922930000|2021-05-25 06:08:50|735092.1|733092.1|735106.3|733106.3|735148.5|733148.5|735050.8|733050.8|23
1621922940000|2021-05-25 06:09:00|735088.7|733088.7|735077.6|733077.6|735117.6|733117.6|735051.3|733051.3|19
1621922950000|2021-05-25 06:09:10|735058.3|733058.3|735073.2|733073.2|735074.4|733074.4|735057.3|733057.3|8
1621922960000|2021-05-25 06:09:20|735066.1|733066.1|734972.6|732972.6|735066.1|733066.1|734953.8|732953.8|16
1621922970000|2021-05-25 06:09:30|734982.8|732982.8|734971.3|732971.3|735007.6|733007.6|734961|732961|14
1621922980000|2021-05-25 06:09:40|734971.9|732971.9|735031.2|733031.2|735033.2|733033.2|734944.1|732944.1|16
1621922990000|2021-05-25 06:09:50|735018.4|733018.4|734927.3|732927.3|735018.4|733018.4|734927.3|732927.3|19
1621923000000|2021-05-25 06:10:00|734897.5|732897.5|734966.6|732966.6|735025.9|733025.9|734897.5|732897.5|28
1621923010000|2021-05-25 06:10:10|735050|733050|734987.5|732987.5|735072.5|733072.5|734971|732971|26
1621923020000|2021-05-25 06:10:20|735000.7|733000.7|734984.1|732984.1|735024.2|733024.2|734984.1|732984.1|17
1621923030000|2021-05-25 06:10:30|734992.4|732992.4|735021.4|733021.4|735034.8|733034.8|734992.4|732992.4|8
1621923040000|2021-05-25 06:10:40|735018.1|733018.1|735009.4|733009.4|735018.1|733018.1|734987.2|732987.2|8
1621923050000|2021-05-25 06:10:50|734987.2|732987.2|735006.9|733006.9|735016.4|733016.4|734982.4|732982.4|18
1621923060000|2021-05-25 06:11:00|735008.2|733008.2|734999.3|732999.3|735024.4|733024.4|734993.5|732993.5|18
1621923070000|2021-05-25 06:11:10|734999.6|732999.6|735011.6|733011.6|735015.5|733015.5|734995.5|732995.5|12
1621923080000|2021-05-25 06:11:20|735069.4|733069.4|735008|733008|735069.4|733069.4|734998.2|732998.2|14
1621923090000|2021-05-25 06:11:30|734999.4|732999.4|734920.5|732920.5|735057.5|733057.5|734894.3|732894.3|28
1621923100000|2021-05-25 06:11:40|734913.3|732913.3|734879.2|732879.2|734934.4|732934.4|734858.6|732858.6|23
1621923110000|2021-05-25 06:11:50|734884.7|732884.7|734831.8|732831.8|734884.7|732884.7|734831.8|732831.8|19
1621923120000|2021-05-25 06:12:00|734805.5|732805.5|734791.8|732791.8|734850.8|732850.8|734791.8|732791.8|10
1621923130000|2021-05-25 06:12:10|734846.5|732846.5|734819.5|732819.5|734846.5|732846.5|734794.3|732794.3|17
1621923140000|2021-05-25 06:12:20|734817.4|732817.4|734831.3|732831.3|734839.9|732839.9|734817.4|732817.4|15
1621923150000|2021-05-25 06:12:30|734829.9|732829.9|734802.5|732802.5|734839.9|732839.9|734798.1|732798.1|19
1621923160000|2021-05-25 06:12:40|734792.6|732792.6|734826.4|732826.4|734859.2|732859.2|734792.6|732792.6|26
1621923170000|2021-05-25 06:12:50|734826.7|732826.7|734821.3|732821.3|734827.6|732827.6|734804.7|732804.7|23
1621923180000|2021-05-25 06:13:00|734817.5|732817.5|734816|732816|734823.7|732823.7|734811.9|732811.9|19
1621923190000|2021-05-25 06:13:10|734815.6|732815.6|734889.7|732889.7|734965|732965|734807.4|732807.4|19
1621923200000|2021-05-25 06:13:20|734881.2|732881.2|734885|732885|734906.9|732906.9|734856.9|732856.9|22
1621923210000|2021-05-25 06:13:30|734910|732910|734893|732893|734913.5|732913.5|734839.4|732839.4|14
1621923220000|2021-05-25 06:13:40|734864.1|732864.1|734876.3|732876.3|734881.4|732881.4|734843.1|732843.1|21
1621923230000|2021-05-25 06:13:50|734889.7|732889.7|734824.9|732824.9|734889.7|732889.7|734794.5|732794.5|15
1621923240000|2021-05-25 06:14:00|734792.5|732792.5|734856|732856|734872.4|732872.4|734790.6|732790.6|20
1621923250000|2021-05-25 06:14:10|734831|732831|734842.6|732842.6|734878.9|732878.9|734804.7|732804.7|20
1621923260000|2021-05-25 06:14:20|734860.2|732860.2|734798|732798|734861.1|732861.1|734797.3|732797.3|13
1621923270000|2021-05-25 06:14:30|734797.3|732797.3|734809.7|732809.7|734865|732865|734797.3|732797.3|15
1621923280000|2021-05-25 06:14:40|734805.4|732805.4|734717.1|732717.1|734828.6|732828.6|734692.8|732692.8|20
1621923290000|2021-05-25 06:14:50|734707.4|732707.4|734716.6|732716.6|734755|732755|734707.4|732707.4|11
1621923300000|2021-05-25 06:15:00|734732.1|732732.1|734752.8|732752.8|734825.6|733229|734217.9|732693.3|22
1621923310000|2021-05-25 06:15:10|734778.8|732778.8|734801.2|732801.2|734820.2|732820.2|734763.5|732763.5|21
1621923320000|2021-05-25 06:15:20|734766.5|732766.5|734816.6|732816.6|734840.5|732840.5|734766.5|732766.5|16
1621923330000|2021-05-25 06:15:30|734763.9|732763.9|734742|732742|734890.5|732890.5|734663|732663|26
1621923340000|2021-05-25 06:15:40|734715.1|732715.1|734753.9|732753.9|734833.9|732833.9|734697.4|732697.4|26
1621923350000|2021-05-25 06:15:50|734741.3|732741.3|734909.7|732909.7|734909.7|732909.7|734740.5|732740.5|17
1621923360000|2021-05-25 06:16:00|734888.2|732888.2|734818.5|732818.5|734888.2|732888.2|734751.5|732751.5|19
1621923370000|2021-05-25 06:16:10|734819.8|732819.8|734805|732805|734881|732881|734805|732805|28
1621923380000|2021-05-25 06:16:20|734812.1|732812.1|734848.9|732848.9|734880|732880|734802.5|732802.5|20
1621923390000|2021-05-25 06:16:30|734810|732810|734835|732835|734856.6|732856.6|734774.8|732774.8|17
1621923400000|2021-05-25 06:16:40|734840.7|732840.7|734777.9|732777.9|734920.8|732920.8|734751.6|732751.6|18
1621923410000|2021-05-25 06:16:50|734850|732850|734882.9|732882.9|734900.2|732900.2|734771|732771|21
1621923420000|2021-05-25 06:17:00|734845.8|732845.8|734799.4|732799.4|734873.4|732873.4|734741|732741|32
1621923430000|2021-05-25 06:17:10|734819.3|732819.3|734820.4|732820.4|734865.2|732865.2|734776|732776|27
1621923440000|2021-05-25 06:17:20|734817.9|732817.9|734762|732762|734872.4|732872.4|734761.5|732761.5|29
1621923450000|2021-05-25 06:17:30|734799|732799|734784.1|732784.1|734799|732799|734688.5|732688.5|21
1621923460000|2021-05-25 06:17:40|734772.5|732772.5|734760|732760|734821.5|732821.5|734715.5|732715.5|25
1621923470000|2021-05-25 06:17:50|734758.5|732758.5|734816.3|732816.3|734816.3|732816.3|734758.5|732758.5|20
1621923480000|2021-05-25 06:18:00|734791.4|732791.4|734801.9|732801.9|734825.4|732825.4|734723.5|732723.5|18
1621923490000|2021-05-25 06:18:10|734794.5|732794.5|734662.1|732662.1|734794.5|732794.5|734648.6|732648.6|19
1621923500000|2021-05-25 06:18:20|734672.2|732672.2|734626.7|732626.7|734695.2|732695.2|734626.7|732626.7|20
1621923510000|2021-05-25 06:18:30|734629.2|732629.2|734642.5|732642.5|734696.7|732696.7|734591.2|732591.2|20
1621923520000|2021-05-25 06:18:40|734663.5|732663.5|734636.1|732636.1|734663.5|732663.5|734606|732606|22
1621923530000|2021-05-25 06:18:50|734604.8|732604.8|734642.4|732642.4|734645.7|732645.7|734604.8|732604.8|15
1621923540000|2021-05-25 06:19:00|734647.5|732647.5|734609.6|732609.6|734647.5|732647.5|734607.4|732607.4|10
1621923550000|2021-05-25 06:19:10|734612.7|732612.7|734587.2|732587.2|734615.4|733106|734106|732587.2|13
1621923560000|2021-05-25 06:19:20|734588.9|732588.9|734602.5|732602.5|734608.4|732608.4|734585.6|732585.6|19
1621923570000|2021-05-25 06:19:30|734049.5|733049.5|734549.5|732549.5|734557.7|733049.5|734044.2|732511.5|25
1621923580000|2021-05-25 06:19:40|734549.7|732549.7|734558|732558|734564.8|732564.8|734523.5|732523.5|25
1621923590000|2021-05-25 06:19:50|734576.7|732576.7|734606.8|732606.8|734606.8|732606.8|734528.6|732528.6|29
1621923600000|2021-05-25 06:20:00|734590.5|732590.5|734594|732594|734653.9|732653.9|734584.4|732584.4|38
1621923610000|2021-05-25 06:20:10|734585.7|732585.7|734585.8|732585.8|734603.1|732603.1|734576.3|732576.3|27
1621923620000|2021-05-25 06:20:20|734585.5|732585.5|734579.8|732579.8|734604.1|732604.1|734556.4|732556.4|31
1621923630000|2021-05-25 06:20:30|734585.6|732585.6|734586.6|732586.6|734604.1|732604.1|734547.2|732547.2|33
1621923640000|2021-05-25 06:20:40|734575.6|732575.6|734563.4|732563.4|734583.6|732583.6|734548.3|732548.3|33
1621923650000|2021-05-25 06:20:50|734564.3|732564.3|734557.5|732557.5|734571.6|732571.6|734520.4|732520.4|32
1621923660000|2021-05-25 06:21:00|734549.4|732549.4|734553.2|732553.2|734585|732585|734527.6|732527.6|33
1621923670000|2021-05-25 06:21:10|734574.6|732574.6|734583.8|732583.8|734589.9|732589.9|734554.5|732554.5|21
1621923680000|2021-05-25 06:21:20|734567.8|732567.8|734516.6|732516.6|734580.4|732580.4|734504.4|732504.4|21
1621923690000|2021-05-25 06:21:30|734511.4|732511.4|734653.4|732653.4|734677.4|732987.3|733979.3|732486.6|38
1621923700000|2021-05-25 06:21:40|734640.2|732640.2|734669.5|732669.5|734669.5|732669.5|734640.2|732640.2|31
1621923710000|2021-05-25 06:21:50|734647|732647|734665.3|732665.3|734692|732692|734632.6|732632.6|26
1621923720000|2021-05-25 06:22:00|734687.5|732687.5|734662.7|732662.7|734687.5|732687.5|734656.9|732656.9|24
1621923730000|2021-05-25 06:22:10|734676.3|732676.3|734642.6|732642.6|734684.3|732684.3|734642.6|732642.6|20
1621923740000|2021-05-25 06:22:20|734636|732636|734732.1|732732.1|734732.1|732732.1|734627.3|732627.3|26
1621923750000|2021-05-25 06:22:30|734723.6|732723.6|734738.9|732738.9|734801.1|732801.1|734717.4|732717.4|17
1621923760000|2021-05-25 06:22:40|734734.6|732734.6|734753.7|732753.7|734801.6|732801.6|734716.5|732716.5|24
1621923770000|2021-05-25 06:22:50|734773.2|732773.2|734697.5|732697.5|734776.3|732776.3|734697.5|732697.5|24
1621923780000|2021-05-25 06:23:00|734713.1|732713.1|734661.8|732661.8|734749.3|732749.3|734629.1|732629.1|25
1621923790000|2021-05-25 06:23:10|734649.7|732649.7|734576.3|732576.3|734696.6|732696.6|734564|732564|30
1621923800000|2021-05-25 06:23:20|734579.2|732579.2|734543.8|732543.8|734593.9|732593.9|734519|732519|22
1621923810000|2021-05-25 06:23:30|734533.8|732533.8|734522.6|732522.6|734562.5|732562.5|734522.4|732522.4|28
1621923820000|2021-05-25 06:23:40|734499.1|732499.1|734522.4|732522.4|734578.5|732578.5|734499.1|732499.1|31
1621923830000|2021-05-25 06:23:50|734534.5|732534.5|734502.1|732502.1|734535|732982.3|733982.3|732475.9|24
1621923840000|2021-05-25 06:24:00|734497|732497|734477.8|732477.8|734497|732997.8|733995|732474.7|26
1621923850000|2021-05-25 06:24:10|734482.3|732482.3|734497.9|732497.9|734503.9|732503.9|734482.3|732482.3|18
1621923860000|2021-05-25 06:24:20|734501.8|732501.8|734500.4|732500.4|734508.3|732508.3|734498|732498|17
1621923870000|2021-05-25 06:24:30|734507.3|732507.3|734610.9|732610.9|734697|733019|734019|732503.5|24
1621923880000|2021-05-25 06:24:40|734601.5|732601.5|734606.6|732606.6|734640.7|732640.7|734563.5|732563.5|32
1621923890000|2021-05-25 06:24:50|734605.4|732605.4|734575.7|732575.7|734609|732609|734544.4|732544.4|29
1621923900000|2021-05-25 06:25:00|734578.8|732578.8|734578.8|732578.8|734590.5|732590.5|734571.5|732571.5|26
1621923910000|2021-05-25 06:25:10|734579.8|732579.8|734592.7|732592.7|734605|732605|734574.8|732574.8|27
1621923920000|2021-05-25 06:25:20|734603.9|732603.9|734665|732665|734693.8|732693.8|734601.6|732601.6|24
1621923930000|2021-05-25 06:25:30|734675.7|732675.7|734667.6|732667.6|734699.3|732699.3|734658.9|732658.9|24
1621923940000|2021-05-25 06:25:40|734659.4|732659.4|734640.4|732640.4|734681.2|732681.2|734640.4|732640.4|16
1621923950000|2021-05-25 06:25:50|734649.8|732649.8|734679.3|732679.3|734688.5|732688.5|734640.8|732640.8|21
1621923960000|2021-05-25 06:26:00|734660.7|732660.7|734728.7|732728.7|734728.7|732728.7|734658.3|732658.3|18
1621923970000|2021-05-25 06:26:10|734712.1|732712.1|734684.7|732684.7|734730.7|732730.7|734679.1|732679.1|28
1621923980000|2021-05-25 06:26:20|734696.2|732696.2|734671.1|732671.1|734712.1|732712.1|734635.7|732635.7|28
1621923990000|2021-05-25 06:26:30|734660|732660|734701.8|732701.8|734702.1|732702.1|734641.6|732641.6|24
1621924000000|2021-05-25 06:26:40|734712.1|732712.1|734695.6|732695.6|734712.1|732712.1|734673.4|732673.4|23
1621924010000|2021-05-25 06:26:50|734713.2|732713.2|734723|732723|734749.6|732749.6|734685.7|732685.7|20
1621924020000|2021-05-25 06:27:00|734719.6|732719.6|734769.9|732769.9|734799.7|732799.7|734713.5|732713.5|30
1621924030000|2021-05-25 06:27:10|734757.4|732757.4|734659.8|732659.8|734812.2|732812.2|734642.7|732642.7|26
1621924040000|2021-05-25 06:27:20|734643.5|732643.5|734696.9|732696.9|734733.4|732733.4|734643.5|732643.5|27
1621924050000|2021-05-25 06:27:30|734701.7|732701.7|734705.5|732705.5|734726.3|732726.3|734678.4|732678.4|25
1621924060000|2021-05-25 06:27:40|734705.4|732705.4|734716.7|732716.7|734728.9|732728.9|734684.1|732684.1|24
1621924070000|2021-05-25 06:27:50|734701.7|732701.7|734694.5|732694.5|734716.3|732716.3|734680.3|732680.3|27
1621924080000|2021-05-25 06:28:00|734691.4|732691.4|734714.4|732714.4|734719.3|732719.3|734683.5|732683.5|29
1621924090000|2021-05-25 06:28:10|734699.4|732699.4|734692|732692|734711.4|732711.4|734661.9|732661.9|25
1621924100000|2021-05-25 06:28:20|734703|732703|734678.3|732678.3|734703|732703|734670.7|732670.7|25
1621924110000|2021-05-25 06:28:30|734679|732679|734670.7|732670.7|734684.9|732684.9|734666.4|732666.4|24
1621924120000|2021-05-25 06:28:40|734671.4|732671.4|734666|732666|734671.4|732671.4|734653.2|732653.2|17
1621924130000|2021-05-25 06:28:50|734656.4|732656.4|734600.3|732600.3|734670.2|732670.2|734600.3|732600.3|20
1621924140000|2021-05-25 06:29:00|734579.6|732579.6|734610.3|732610.3|734610.3|732610.3|734570.4|732570.4|25
1621924150000|2021-05-25 06:29:10|734620|732620|734608.2|732608.2|734620|732620|734591.5|732591.5|11
1621924160000|2021-05-25 06:29:20|734610.8|732610.8|734692.3|732692.3|734704|732704|734597.7|732597.7|25
1621924170000|2021-05-25 06:29:30|734685.8|732685.8|734694.2|732694.2|734704.5|732704.5|734680.1|732680.1|23
1621924180000|2021-05-25 06:29:40|734693.3|732693.3|734696.4|732696.4|734708.1|732708.1|734689.8|732689.8|13
1621924190000|2021-05-25 06:29:50|734702.8|732702.8|734696.3|732696.3|734702.8|732702.8|734673.2|732673.2|20
1621924200000|2021-05-25 06:30:00|734705.6|732705.6|734567.5|732567.5|734745.3|732745.3|734567.5|732567.5|29
1621924210000|2021-05-25 06:30:10|734488.2|732488.2|734521.3|732521.3|734700.2|732700.2|734488.2|732488.2|33
1621924220000|2021-05-25 06:30:20|734518.2|732518.2|734560.9|732560.9|734610.1|732610.1|734481|732481|32
1621924230000|2021-05-25 06:30:30|734569.5|732569.5|734573.8|732573.8|734579.6|732579.6|734554.1|732554.1|27
1621924240000|2021-05-25 06:30:40|734575|732575|734583.2|732583.2|734632.6|732632.6|734573.2|732573.2|27
1621924250000|2021-05-25 06:30:50|734584.4|732584.4|734580.5|732580.5|734584.4|732584.4|734566.8|732566.8|16
1621924260000|2021-05-25 06:31:00|734556.2|732556.2|734524.9|732524.9|734585.5|732585.5|734511.8|732511.8|26
1621924270000|2021-05-25 06:31:10|734525.5|732525.5|734540.2|732540.2|734556.4|732556.4|734525.5|732525.5|23
1621924280000|2021-05-25 06:31:20|734561.2|732561.2|734557.7|732557.7|734567.3|732567.3|734531.6|732531.6|24
1621924290000|2021-05-25 06:31:30|734555.7|732555.7|734548.5|732548.5|734555.7|732555.7|734538.1|732538.1|21
1621924300000|2021-05-25 06:31:40|734541.5|732541.5|734535.8|732535.8|734552.9|732552.9|734531.5|732531.5|21
1621924310000|2021-05-25 06:31:50|734543.2|732543.2|734545.3|732545.3|734553|732553|734538.8|732538.8|10
1621924320000|2021-05-25 06:32:00|734543.3|732543.3|734539.5|732539.5|734551.4|732551.4|734518.3|732518.3|20
1621924330000|2021-05-25 06:32:10|734539.2|732539.2|734546.2|732546.2|734550|732550|734537.1|732537.1|23
1621924340000|2021-05-25 06:32:20|734541.7|732541.7|734534.1|732534.1|734547.6|732547.6|734515|732515|20
1621924350000|2021-05-25 06:32:30|734522|732522|734549.2|732549.2|734549.9|732549.9|734507|732507|28
1621924360000|2021-05-25 06:32:40|734547.7|732547.7|734532.3|732532.3|734549|732549|734532.3|732532.3|21
1621924370000|2021-05-25 06:32:50|734541.6|732541.6|734536.6|732536.6|734557.4|732557.4|734511.6|732511.6|26
1621924380000|2021-05-25 06:33:00|734526.9|732526.9|734534.5|732534.5|734547|732547|734525.2|732525.2|25
1621924390000|2021-05-25 06:33:10|734533.6|732533.6|734529.6|732529.6|734554.7|732554.7|734525.5|732525.5|25
1621924400000|2021-05-25 06:33:20|734537.1|732537.1|734538|732538|734550.3|732550.3|734527.7|732527.7|26
1621924410000|2021-05-25 06:33:30|734540.8|732540.8|734547.4|732547.4|734556.7|732556.7|734534.7|732534.7|25
1621924420000|2021-05-25 06:33:40|734551|732551|734543.6|732543.6|734558.8|732558.8|734540.7|732540.7|19
1621924430000|2021-05-25 06:33:50|734552.9|732552.9|734527.5|732527.5|734555|732555|734519.3|732519.3|20
1621924440000|2021-05-25 06:34:00|734508.4|732508.4|734526.8|732526.8|734542.3|732542.3|734508.4|732508.4|26
1621924450000|2021-05-25 06:34:10|734530|732530|734549.9|732549.9|734573.8|732573.8|734523.4|732523.4|22
1621924460000|2021-05-25 06:34:20|734545.8|732545.8|734586.7|732586.7|734595.1|732595.1|734545.8|732545.8|23
1621924470000|2021-05-25 06:34:30|734595.8|732595.8|734594.1|732594.1|734607.3|732607.3|734578.5|732578.5|24
1621924480000|2021-05-25 06:34:40|734591|732591|734587.2|732587.2|734598.3|732598.3|734574.3|732574.3|28
1621924490000|2021-05-25 06:34:50|734585.2|732585.2|734621.1|732621.1|734645.7|732645.7|734585.2|732585.2|19
1621924500000|2021-05-25 06:35:00|734599.2|732599.2|734596.7|732596.7|734610.7|732610.7|734593.1|732593.1|18
1621924510000|2021-05-25 06:35:10|734606.2|732606.2|734566.8|732566.8|734610|732610|734550.9|732550.9|23
1621924520000|2021-05-25 06:35:20|734561.7|732561.7|734526.4|732526.4|734569.6|732569.6|734502.1|732502.1|20
1621924530000|2021-05-25 06:35:30|734517.9|732517.9|734525.7|732525.7|734539.2|732539.2|734517.9|732517.9|26
1621924540000|2021-05-25 06:35:40|734524.2|732524.2|734529.9|732529.9|734540.1|732540.1|734517.6|732517.6|20
1621924550000|2021-05-25 06:35:50|734526|732526|734509.9|732509.9|734532.9|732532.9|734503.9|732503.9|27
1621924560000|2021-05-25 06:36:00|734524|732524|734514.6|732514.6|734526|732526|734501.8|732501.8|24
1621924570000|2021-05-25 06:36:10|734510.1|732510.1|734520.2|732520.2|734537|732537|734510.1|732510.1|23
1621924580000|2021-05-25 06:36:20|734538.9|732538.9|734532|732532|734538.9|732538.9|734518.3|732518.3|27
1621924590000|2021-05-25 06:36:30|734524|732524|734523.9|732523.9|734535|732535|734499.5|732499.5|27
1621924600000|2021-05-25 06:36:40|734529.4|732529.4|734515|732515|734549|732995|733995|732509|29
1621924610000|2021-05-25 06:36:50|734512.8|732512.8|734480.9|732480.9|734519|732519|734449.5|732449.5|29
1621924620000|2021-05-25 06:37:00|734493.7|732493.7|734495.6|732495.6|734505.9|732505.9|734482.6|732482.6|19
1621924630000|2021-05-25 06:37:10|734516.5|732516.5|734482.1|732482.1|734516.5|732516.5|734481|732481|21
1621924640000|2021-05-25 06:37:20|734481|732481|734467.9|732467.9|734484.2|732484.2|734460|732460|26
1621924650000|2021-05-25 06:37:30|734468.4|732468.4|734457.4|732457.4|734474.5|732474.5|734439.1|732439.1|27
1621924660000|2021-05-25 06:37:40|734455.2|732455.2|734467.7|732467.7|734479.2|732479.2|734451.1|732451.1|29
1621924670000|2021-05-25 06:37:50|734466.7|732466.7|734368.8|732368.8|734470.7|732470.7|734368.8|732368.8|36
1621924680000|2021-05-25 06:38:00|734368.5|732368.5|734440.7|732440.7|734449.8|732449.8|734368.5|732368.5|36
1621924690000|2021-05-25 06:38:10|734449.6|732449.6|734443.1|732443.1|734454|732454|734433.2|732433.2|28
1621924700000|2021-05-25 06:38:20|734442.8|732442.8|734468.4|732468.4|734482.2|732482.2|734433.5|732433.5|27
1621924710000|2021-05-25 06:38:30|734470.9|732470.9|734423.4|732423.4|734471.9|732471.9|734416.1|732416.1|27
1621924720000|2021-05-25 06:38:40|734420.9|732420.9|734498.5|732498.5|734547.5|732547.5|734420.9|732420.9|26
1621924730000|2021-05-25 06:38:50|734502.1|732502.1|734581.7|732581.7|734607.6|732607.6|734500.6|732500.6|37
1621924740000|2021-05-25 06:39:00|734585.7|732585.7|734591.9|732591.9|734612.6|732612.6|734583.8|732583.8|33
1621924750000|2021-05-25 06:39:10|734598|732598|734600.5|732600.5|734603.5|732603.5|734588.3|732588.3|22
1621924760000|2021-05-25 06:39:20|734604.4|732604.4|734632.8|732632.8|734648.4|732648.4|734597.5|732597.5|27
1621924770000|2021-05-25 06:39:30|734629.6|732629.6|734598.9|732598.9|734634.6|732634.6|734587|732587|25
1621924780000|2021-05-25 06:39:40|734600.3|732600.3|734648.6|732648.6|734651.2|732651.2|734598.9|732598.9|31
1621924790000|2021-05-25 06:39:50|734644.9|732644.9|734648.7|732648.7|734650.7|732650.7|734643.3|732643.3|22
1621924800000|2021-05-25 06:40:00|734642.8|732642.8|734568.6|732568.6|734642.8|732642.8|734568.6|732568.6|36
1621924810000|2021-05-25 06:40:10|734533.2|732533.2|734289.8|732289.8|734554.7|732554.7|734289.8|732289.8|38
1621924820000|2021-05-25 06:40:20|734292.3|732292.3|734070.1|732070.1|734292.3|732292.3|734065.9|732065.9|37
1621924830000|2021-05-25 06:40:30|734077.8|732077.8|734081.8|732081.8|734110.9|732110.9|734065.3|732065.3|32
1621924840000|2021-05-25 06:40:40|734085.1|732085.1|734187.2|732187.2|734203.8|732203.8|734081.5|732081.5|30
1621924850000|2021-05-25 06:40:50|734186.9|732186.9|734125.5|732125.5|734198|732198|734125.5|732125.5|32
1621924860000|2021-05-25 06:41:00|734147.2|732147.2|734201.6|732201.6|734225.3|732225.3|734140.7|732140.7|36
1621924870000|2021-05-25 06:41:10|734205.2|732205.2|734142.2|732142.2|734213.4|732213.4|734113|732113|36
1621924880000|2021-05-25 06:41:20|734163.8|732163.8|734159.4|732159.4|734166.3|732166.3|734146.2|732146.2|26
1621924890000|2021-05-25 06:41:30|734158.5|732158.5|734174.8|732174.8|734179.7|732179.7|734135.2|732135.2|27
1621924900000|2021-05-25 06:41:40|734161.1|732161.1|734164.9|732164.9|734188.8|732188.8|734142.4|732142.4|28
1621924910000|2021-05-25 06:41:50|734170.9|732170.9|734218.2|732218.2|734223.4|732223.4|734170.9|732170.9|17
1621924920000|2021-05-25 06:42:00|734220|732220|734221.8|732221.8|734258.2|732258.2|734202.6|732202.6|26
1621924930000|2021-05-25 06:42:10|734230.7|732230.7|734235.1|732235.1|734260.7|732260.7|734221.2|732221.2|34
1621924940000|2021-05-25 06:42:20|734235.8|732235.8|734248.9|732248.9|734260|732260|734224.3|732224.3|30
1621924950000|2021-05-25 06:42:30|734236.1|732236.1|734162.8|732162.8|734239.2|732239.2|734151.1|732151.1|33
1621924960000|2021-05-25 06:42:40|734176.9|732176.9|734177.9|732177.9|734182.5|732182.5|734148|732148|20
1621924970000|2021-05-25 06:42:50|734186.3|732186.3|734171.4|732171.4|734201.7|732201.7|734156.3|732156.3|27
1621924980000|2021-05-25 06:43:00|734162.7|732162.7|734143.4|732143.4|734176.5|732176.5|734135.7|732135.7|27
1621924990000|2021-05-25 06:43:10|734155.3|732155.3|733931.1|731931.1|734155.3|732155.3|733908|731908|32
1621925000000|2021-05-25 06:43:20|733924.3|731924.3|733872.1|731872.1|733932.5|731932.5|733837.9|731837.9|36
1621925010000|2021-05-25 06:43:30|733872.9|731872.9|733994.9|731994.9|733994.9|731994.9|733851.1|731851.1|34
1621925020000|2021-05-25 06:43:40|733979|731979|733957.6|731957.6|733992.6|731992.6|733915.7|731915.7|30
1621925030000|2021-05-25 06:43:50|733943.8|731943.8|733291.1|732291.1|733949.8|732301.5|733285.5|731782.4|32
1621925040000|2021-05-25 06:44:00|733292|732292|733869.4|731869.4|733869.4|732295.9|733257.4|731824|34
1621925050000|2021-05-25 06:44:10|733851.3|731851.3|733880|731880|733928.8|732408.4|733405.1|731851.3|39
1621925060000|2021-05-25 06:44:20|733873.6|731873.6|733836.5|731836.5|733914.4|731914.4|733836.5|731836.5|37
1621925070000|2021-05-25 06:44:30|733835.6|731835.6|733825.8|731825.8|733859.1|732366.7|733366.7|731816.3|35
1621925080000|2021-05-25 06:44:40|733822.5|731822.5|733838.7|731838.7|733842.9|731842.9|733815|731815|32
1621925090000|2021-05-25 06:44:50|733833|731833|733826.3|731826.3|733843.4|732331.9|733299.9|731803.5|38
1621925100000|2021-05-25 06:45:00|733796.7|731796.7|733300.5|732300.5|733820.3|732318.1|733283.7|731764.5|34
1621925110000|2021-05-25 06:45:10|733298|732298|733831.2|731831.2|733845.2|732300.5|733291.6|731788.9|32
1621925120000|2021-05-25 06:45:20|733848.3|731848.3|733864.6|731864.6|733864.6|731864.6|733814.8|731814.8|32
1621925130000|2021-05-25 06:45:30|733858.2|731858.2|733915.5|731915.5|733928.6|732392|733392|731852.1|37
1621925140000|2021-05-25 06:45:40|733907|731907|733909.3|731909.3|733911.5|731911.5|733856.9|731856.9|35
1621925150000|2021-05-25 06:45:50|733905.8|731905.8|733868.4|731868.4|733905.8|732412.5|733381.9|731844.9|34
1621925160000|2021-05-25 06:46:00|733867.2|731867.2|733872.9|731872.9|733875.2|731875.2|733840.9|731840.9|35
1621925170000|2021-05-25 06:46:10|733860|731860|733371.3|732371.3|733895.4|732390|733368|731849.2|31
1621925180000|2021-05-25 06:46:20|733366.3|732366.3|733378.2|732378.2|733380.6|732380.6|733346.9|732346.9|32
1621925190000|2021-05-25 06:46:30|733376.9|732376.9|733367.8|732367.8|733380.9|732380.9|733360.2|732360.2|28
1621925200000|2021-05-25 06:46:40|733376.4|732376.4|734140.2|732140.2|734167.4|732555.3|733371.9|732140.2|29
1621925210000|2021-05-25 06:46:50|734146.4|732146.4|734172.1|732172.1|734207.4|732207.4|734137.1|732137.1|39
1621925220000|2021-05-25 06:47:00|734176.5|732176.5|734148|732148|734183.6|732183.6|734112.5|732112.5|35
1621925230000|2021-05-25 06:47:10|734139.1|732139.1|734161.5|732161.5|734171.3|732171.3|734124.5|732124.5|29
1621925240000|2021-05-25 06:47:20|734145.4|732145.4|734075.9|732075.9|734158|732158|734075.9|732075.9|28
1621925250000|2021-05-25 06:47:30|734072.7|732072.7|734139|732139|734139|732612.2|733612.2|732071.9|35
1621925260000|2021-05-25 06:47:40|734148.5|732148.5|734135.3|732135.3|734149.9|732644.7|733642|732126|21
1621925270000|2021-05-25 06:47:50|734137.3|732137.3|734189.9|732189.9|734205.9|732205.9|734136.3|732136.3|31
1621925280000|2021-05-25 06:48:00|734192.3|732192.3|733996.3|731996.3|734194.7|732711.5|733561.3|731986.7|28
1621925290000|2021-05-25 06:48:10|733999.3|731999.3|733962|731962|733999.3|732467.5|733450|731906.6|40
1621925300000|2021-05-25 06:48:20|733949.3|731949.3|733975.6|731975.6|734000.9|732498.7|733480.4|731946.7|32
1621925310000|2021-05-25 06:48:30|733977.5|731977.5|733922.1|731922.1|733994|732413.5|733413.5|731895.5|31
1621925320000|2021-05-25 06:48:40|733926.1|731926.1|733930.3|731930.3|733943.3|731943.3|733921.7|731921.7|31
1621925330000|2021-05-25 06:48:50|733930.5|731930.5|733921.9|731921.9|733940.7|731940.7|733919|731919|21
1621925340000|2021-05-25 06:49:00|733925.4|731925.4|733932|731932|733934.3|731934.3|733906|731906|22
1621925350000|2021-05-25 06:49:10|733935.9|731935.9|733957.3|731957.3|733975.7|732480.7|733448.9|731928.6|26
1621925360000|2021-05-25 06:49:20|733957.5|731957.5|733963.8|731963.8|733970.5|731970.5|733942.3|731942.3|26
1621925370000|2021-05-25 06:49:30|733961.1|731961.1|733439.9|732439.9|734009.7|732459.9|733414.9|731950.8|21
1621925380000|2021-05-25 06:49:40|733439.8|732439.8|733443.7|732443.7|733444.1|732444.1|733438.2|732438.2|18
1621925390000|2021-05-25 06:49:50|733443.8|732443.8|734085.7|732085.7|734095.9|732456.1|733441.6|732029.7|22
1621925400000|2021-05-25 06:50:00|733583.7|732583.7|733568.1|732568.1|734140.7|732624.7|733568.1|732076.5|37
1621925410000|2021-05-25 06:50:10|733574.5|732574.5|734095.2|732095.2|734103.6|732587.6|733558.9|732088.7|32
1621925420000|2021-05-25 06:50:20|734092.8|732092.8|733654.3|732654.3|734155.3|732666|733654.3|732091.7|33
1621925430000|2021-05-25 06:50:30|733657.1|732657.1|733864.4|731864.4|733898.6|732657.1|733600.5|731844.1|32
1621925440000|2021-05-25 06:50:40|733866.3|731866.3|733891.8|731891.8|733891.8|731891.8|733865.5|731865.5|33
1621925450000|2021-05-25 06:50:50|733901.1|731901.1|733469.3|732469.3|733982.9|732491.4|733436.5|731901.1|33
1621925460000|2021-05-25 06:51:00|733467.2|732467.2|733411|732411|733950|732477.8|733409|731901.7|35
1621925470000|2021-05-25 06:51:10|733401.1|732401.1|733420.8|732420.8|733936|732443.1|733401.1|731910.6|28
1621925480000|2021-05-25 06:51:20|733415.9|732415.9|733484.8|732484.8|733933.9|732486|733410.8|731915.4|33
1621925490000|2021-05-25 06:51:30|733490.9|732490.9|733501.5|732501.5|733515|732515|733484.4|732484.4|21
1621925500000|2021-05-25 06:51:40|733499.9|732499.9|734136.7|732136.7|734151.6|732509.9|733495.6|732126.1|25
1621925510000|2021-05-25 06:51:50|734136.8|732136.8|734228.8|732228.8|734233.9|732751.2|733744.7|732136.4|31
1621925520000|2021-05-25 06:52:00|734227.1|732227.1|734227.1|732227.1|734242.5|732740.9|733684.4|732173.8|35
1621925530000|2021-05-25 06:52:10|734197.3|732197.3|734202.7|732202.7|734248.4|732731.3|733688.8|732179.6|39
1621925540000|2021-05-25 06:52:20|734194.8|732194.8|734209.7|732209.7|734224.8|732730.5|733712.1|732187.2|35
1621925550000|2021-05-25 06:52:30|734218.7|732218.7|734135.9|732135.9|734218.9|732663.9|733587.2|732091.9|29
1621925560000|2021-05-25 06:52:40|734123.6|732123.6|734130.6|732130.6|734138.9|732138.9|734114|732114|28
1621925570000|2021-05-25 06:52:50|734123.3|732123.3|734122.6|732122.6|734131.1|732131.1|734116.1|732116.1|21
1621925580000|2021-05-25 06:53:00|734124|732124|734148.5|732148.5|734161.1|732648|733633.3|732120.1|34
1621925590000|2021-05-25 06:53:10|734148.8|732148.8|734148.7|732148.7|734162.6|732162.6|734146.3|732146.3|20
1621925600000|2021-05-25 06:53:20|734132.5|732132.5|734150.6|732150.6|734150.6|732649.8|733627.9|732132.5|24
1621925610000|2021-05-25 06:53:30|734146|732146|734136|732136|734147.7|732147.7|734126.3|732126.3|22
1621925620000|2021-05-25 06:53:40|734137.1|732137.1|734145.5|732145.5|734151.6|732151.6|734137.1|732137.1|21
1621925630000|2021-05-25 06:53:50|734143|732143|734132.1|732132.1|734153.7|732153.7|734132.1|732132.1|19
1621925640000|2021-05-25 06:54:00|734142.3|732142.3|733654.1|732654.1|734152.8|732676.5|733652.5|732142.3|19
1621925650000|2021-05-25 06:54:10|733657.5|732657.5|733656.3|732656.3|733658|732658|733651.5|732651.5|12
1621925660000|2021-05-25 06:54:20|733658.8|732658.8|733678.8|732678.8|733678.8|732678.8|733655.4|732655.4|17
1621925670000|2021-05-25 06:54:30|733679.1|732679.1|734194.3|732194.3|734196.1|732679.1|733679.1|732184.7|20
1621925680000|2021-05-25 06:54:40|734195|732195|734184.6|732184.6|734201.3|732201.3|734178.6|732178.6|21
1621925690000|2021-05-25 06:54:50|734184|732184|734191.9|732191.9|734197.5|732197.5|734184|732184|21
1621925700000|2021-05-25 06:55:00|734192.1|732192.1|733682|732682|734206.7|732707.2|733682|732171.3|29
1621925710000|2021-05-25 06:55:10|733690.4|732690.4|734143|732143|734213.9|732690.4|733690.4|732139.2|30
1621925720000|2021-05-25 06:55:20|734150.6|732150.6|734159.6|732159.6|734175|732175|734139.9|732139.9|26
1621925730000|2021-05-25 06:55:30|734159.7|732159.7|733655.6|732655.6|734160.6|732662.2|733655.6|732124.6|28
1621925740000|2021-05-25 06:55:40|733657|732657|733666.8|732666.8|733673.3|732673.3|733651|732651|19
1621925750000|2021-05-25 06:55:50|733659.1|732659.1|734167.5|732167.5|734174.6|732670.5|733656.5|732166.1|19
1621925760000|2021-05-25 06:56:00|734167.6|732167.6|734181.8|732181.8|734189.5|732189.5|734153.8|732153.8|31
1621925770000|2021-05-25 06:56:10|734190.9|732190.9|734280.5|732280.5|734288.9|732690.3|733690.3|732186|24
1621925780000|2021-05-25 06:56:20|734284|732284|734381.8|732381.8|734392.4|732392.4|734284|732284|27
1621925790000|2021-05-25 06:56:30|734387.3|732387.3|734480.5|732480.5|734506.8|732506.8|734375|732375|34
1621925800000|2021-05-25 06:56:40|734488.8|732488.8|734374.6|732374.6|734490.1|732490.1|734374.6|732374.6|36
1621925810000|2021-05-25 06:56:50|734367.6|732367.6|734383.7|732383.7|734398.7|732398.7|734365.4|732365.4|31
1621925820000|2021-05-25 06:57:00|734383.9|732383.9|734370|732370|734390.6|732390.6|734323.5|732323.5|36
1621925830000|2021-05-25 06:57:10|734354.2|732354.2|734374.6|732374.6|734389.3|732389.3|734354.2|732354.2|37
1621925840000|2021-05-25 06:57:20|734380|732380|734294|732294|734387.6|732387.6|734289.2|732289.2|36
1621925850000|2021-05-25 06:57:30|734292.3|732292.3|734355.3|732355.3|734363.5|732363.5|734276.2|732276.2|38
1621925860000|2021-05-25 06:57:40|734349.3|732349.3|734359.7|732359.7|734368.9|732368.9|734338|732338|35
1621925870000|2021-05-25 06:57:50|734362.3|732362.3|733740.7|732740.7|734362.3|732771.9|733720.3|732269.4|33
1621925880000|2021-05-25 06:58:00|733736|732736|734225.5|732225.5|734225.8|732738|733716|732204.2|35
1621925890000|2021-05-25 06:58:10|734217|732217|734209.7|732209.7|734226.6|732226.6|734205|732205|25
1621925900000|2021-05-25 06:58:20|734213.3|732213.3|734250.5|732250.5|734274.7|732274.7|734175.2|732175.2|37
1621925910000|2021-05-25 06:58:30|734212.5|732212.5|734257|732257|734262.8|732735.1|733735.1|732212.5|34
1621925920000|2021-05-25 06:58:40|734263.6|732263.6|734317.7|732317.7|734318.3|732318.3|734242.5|732242.5|34
1621925930000|2021-05-25 06:58:50|734338.5|732338.5|734317.3|732317.3|734338.5|732817.8|733797.5|732293.1|33
1621925940000|2021-05-25 06:59:00|734306.2|732306.2|734429.8|732429.8|734429.8|732429.8|734294|732294|37
1621925950000|2021-05-25 06:59:10|734409.7|732409.7|734408.9|732408.9|734452.3|732452.3|734408.5|732408.5|37
1621925960000|2021-05-25 06:59:20|734405.4|732405.4|734478.4|732478.4|734478.4|732478.4|734405.4|732405.4|34
1621925970000|2021-05-25 06:59:30|734468.8|732468.8|734511.9|732511.9|734513.8|732513.8|734440.1|732440.1|36
1621925980000|2021-05-25 06:59:40|734505.3|732505.3|734467.5|732467.5|734522.8|732522.8|734443.3|732443.3|36
1621925990000|2021-05-25 06:59:50|734471.1|732471.1|734506.5|732506.5|734512.8|732512.8|734461.8|732461.8|29
1621926000000|2021-05-25 07:00:00|734504.5|732504.5|734477.7|732477.7|734543.3|733018.5|733957.4|732459.7|39
1621926010000|2021-05-25 07:00:10|734463.4|732463.4|734397.3|732397.3|734465.9|732934.3|733889.3|732387.8|40
1621926020000|2021-05-25 07:00:20|734369.7|732369.7|733928|732928|734382.8|732930.6|733815.5|732350.3|38
1621926030000|2021-05-25 07:00:30|733911.8|732911.8|734417.9|732417.9|734425.3|732915.3|733891.3|732384.7|37
1621926040000|2021-05-25 07:00:40|734420|732420|733868.8|732868.8|734425.7|732923.7|733859|732357.2|28
1621926050000|2021-05-25 07:00:50|733868.4|732868.4|733837.9|732837.9|734405|732898.3|733808.3|732304.8|35
1621926060000|2021-05-25 07:01:00|733817.6|732817.6|733822.7|732822.7|734373.2|732873.9|733793.5|732282|38
1621926070000|2021-05-25 07:01:10|734279.5|732279.5|734299.9|732299.9|734313.7|732788.2|733775.9|732269.2|33
1621926080000|2021-05-25 07:01:20|733804.5|732804.5|734347.3|732347.3|734369.5|732829|733803.1|732315|37
1621926090000|2021-05-25 07:01:30|734335.2|732335.2|733765.5|732765.5|734335.2|732791|733637|732223|34
1621926100000|2021-05-25 07:01:40|734289.8|732289.8|734416.7|732416.7|734416.7|732858.3|733791.7|732289.8|37
1621926110000|2021-05-25 07:01:50|733954.8|732954.8|733893.7|732893.7|734455.1|732968.1|733878.4|732419.7|32
1621926120000|2021-05-25 07:02:00|733897|732897|734053.1|733053.1|734060.5|733060.5|733884.1|732884.1|37
1621926130000|2021-05-25 07:02:10|734056.2|733056.2|734134.7|733134.7|734607.9|733149|734046.1|732607.9|38
1621926140000|2021-05-25 07:02:20|734132.1|733132.1|734550.7|732550.7|734550.7|733186.8|734045.9|732535|40
1621926150000|2021-05-25 07:02:30|734035.4|733035.4|734080.2|733080.2|734652.4|733165.9|733999.5|732552.3|37
1621926160000|2021-05-25 07:02:40|734080.6|733080.6|734137.3|733137.3|734622.6|733140.7|734067.1|732622.6|37
1621926170000|2021-05-25 07:02:50|734127.9|733127.9|734184.9|733184.9|734191.2|733191.2|734127.9|733127.9|34
1621926180000|2021-05-25 07:03:00|734174.7|733174.7|734103.7|733103.7|734640.6|733191.8|734094.3|732631.7|36
1621926190000|2021-05-25 07:03:10|734098.1|733098.1|733900.5|732900.5|734613.6|733134.6|733900.5|732422|37
1621926200000|2021-05-25 07:03:20|733907.3|732907.3|734025.3|733025.3|734477.4|733066.1|733901.9|732477.4|34
1621926210000|2021-05-25 07:03:30|734025.2|733025.2|734004.7|733004.7|734029.8|733029.8|733981.4|732981.4|31
1621926220000|2021-05-25 07:03:40|733981.3|732981.3|733989.1|732989.1|734429|733004.3|733938.4|732429|36
1621926230000|2021-05-25 07:03:50|733992.7|732992.7|734541.8|732541.8|734541.8|732992.7|733957.6|732532.3|33
1621926240000|2021-05-25 07:04:00|734564.7|732564.7|734071.1|733071.1|734564.7|733078.1|734028.9|732547.1|40
1621926250000|2021-05-25 07:04:10|734066|733066|734000.4|733000.4|734066|733066|734000.4|733000.4|34
1621926260000|2021-05-25 07:04:20|734010.6|733010.6|734005.2|733005.2|734454.9|733020.2|733941.4|732454.9|38
1621926270000|2021-05-25 07:04:30|734019.6|733019.6|733900|732900|734536|733019.6|733877.8|732424.8|39
1621926280000|2021-05-25 07:04:40|733905|732905|733907.7|732907.7|734470.5|733015.5|733899.6|732417.9|39
1621926290000|2021-05-25 07:04:50|733904.6|732904.6|733865.6|732865.6|734447|732972.5|733850.6|732443.8|35
1621926300000|2021-05-25 07:05:00|733864.2|732864.2|733853.3|732853.3|734334.7|732864.2|733828.3|732334.7|37
1621926310000|2021-05-25 07:05:10|733842.1|732842.1|733866.4|732866.4|733869.9|732869.9|733811.9|732811.9|29
1621926320000|2021-05-25 07:05:20|733865.5|732865.5|733898.3|732898.3|733898.3|732898.3|733838.3|732838.3|38
1621926330000|2021-05-25 07:05:30|733889.3|732889.3|733838.6|732838.6|733928|732928|733838.6|732838.6|36
1621926340000|2021-05-25 07:05:40|733837.1|732837.1|733773.9|732773.9|733852.6|732852.6|733751.8|732751.8|31
1621926350000|2021-05-25 07:05:50|733784.1|732784.1|733825.3|732825.3|733834|732834|733758.2|732758.2|32
1621926360000|2021-05-25 07:06:00|733824|732824|733849.5|732849.5|733857.5|732857.5|733784.9|732784.9|34
1621926370000|2021-05-25 07:06:10|733851.4|732851.4|733868.3|732868.3|734379.2|732888.1|733826.1|732369.5|39
1621926380000|2021-05-25 07:06:20|733868.4|732868.4|733854.4|732854.4|733868.8|732868.8|733836.1|732836.1|39
1621926390000|2021-05-25 07:06:30|733866.4|732866.4|733853.4|732853.4|733869.7|732869.7|733839.4|732839.4|37
1621926400000|2021-05-25 07:06:40|733850.3|732850.3|733950.7|732950.7|733957.9|732957.9|733845.8|732845.8|35
1621926410000|2021-05-25 07:06:50|733907.2|732907.2|733937.9|732937.9|733937.9|732937.9|733903.1|732903.1|32
1621926420000|2021-05-25 07:07:00|733931.3|732931.3|733885.5|732885.5|733931.3|732931.3|733861.4|732861.4|36
1621926430000|2021-05-25 07:07:10|733893.5|732893.5|733983|732983|734003.7|733003.7|733880.9|732880.9|38
1621926440000|2021-05-25 07:07:20|733989.6|732989.6|734051.7|733051.7|734051.7|733051.7|733960.8|732960.8|33
1621926450000|2021-05-25 07:07:30|734083.8|733083.8|734033|733033|734095.6|733095.6|733978.2|732978.2|35
1621926460000|2021-05-25 07:07:40|734030.5|733030.5|733993.9|732993.9|734074.8|733074.8|733992.4|732992.4|37
1621926470000|2021-05-25 07:07:50|733990.5|732990.5|733997.1|732997.1|734039|733039|733959.5|732959.5|34
1621926480000|2021-05-25 07:08:00|734008.5|733008.5|733987.4|732987.4|734066.4|733066.4|733972.8|732972.8|37
1621926490000|2021-05-25 07:08:10|733989.5|732989.5|733929.2|732929.2|734057.1|733057.1|733924|732924|35
1621926500000|2021-05-25 07:08:20|733930.6|732930.6|733981.5|732981.5|733981.5|732981.5|733923.7|732923.7|37
1621926510000|2021-05-25 07:08:30|733977.9|732977.9|734032|733032|734032|733032|733974|732974|32
1621926520000|2021-05-25 07:08:40|734044.2|733044.2|734075.9|733075.9|734576.6|733128.2|734034.1|732576.6|40
1621926530000|2021-05-25 07:08:50|734076.4|733076.4|734092.7|733092.7|734097.2|733097.2|734065.2|733065.2|34
1621926540000|2021-05-25 07:09:00|734088.2|733088.2|734138.8|733138.8|734171.2|733171.2|734088.2|733088.2|36
1621926550000|2021-05-25 07:09:10|734137.5|733137.5|734176.7|733176.7|734179.6|733179.6|734133.7|733133.7|35
1621926560000|2021-05-25 07:09:20|734177.6|733177.6|734253.2|733253.2|734284.7|733284.7|734177.3|733177.3|33
1621926570000|2021-05-25 07:09:30|734234.9|733234.9|734241|733241|734278.8|733278.8|734180.2|733180.2|37
1621926580000|2021-05-25 07:09:40|734237.9|733237.9|734229.3|733229.3|734669.6|733242.1|734174.8|732669.3|37
1621926590000|2021-05-25 07:09:50|734218.1|733218.1|734741.1|732741.1|734741.1|733236.4|734193.7|732741.1|33
1621926600000|2021-05-25 07:10:00|734217.6|733217.6|734244.8|733244.8|734247.6|733247.6|734174|733174|36
1621926610000|2021-05-25 07:10:10|734246.9|733246.9|734280.1|733280.1|734298.9|733298.9|734241.2|733241.2|32
1621926620000|2021-05-25 07:10:20|734281.3|733281.3|734195.5|733195.5|734281.3|733281.3|734140.1|733140.1|37
1621926630000|2021-05-25 07:10:30|734207.1|733207.1|734150.2|733150.2|734226.7|733226.7|734150.2|733150.2|36
1621926640000|2021-05-25 07:10:40|734155.8|733155.8|734060.3|733060.3|734158.7|733158.7|734048.3|733048.3|34
1621926650000|2021-05-25 07:10:50|734066.6|733066.6|734164.9|733164.9|734164.9|733164.9|734059.2|733059.2|28
1621926660000|2021-05-25 07:11:00|734161.3|733161.3|734161.1|733161.1|734175.1|733175.1|734152.3|733152.3|34
1621926670000|2021-05-25 07:11:10|734161.7|733161.7|734152.2|733152.2|734170.7|733170.7|734140.1|733140.1|37
1621926680000|2021-05-25 07:11:20|734161.2|733161.2|734092.5|733092.5|734161.2|733161.2|734088.4|733088.4|36
1621926690000|2021-05-25 07:11:30|734080.4|733080.4|734050|733050|734080.4|733080.4|734036|733036|31
1621926700000|2021-05-25 07:11:40|734050.6|733050.6|734049.9|733049.9|734054|733054|734035.8|733035.8|32
1621926710000|2021-05-25 07:11:50|734040.2|733040.2|734045.1|733045.1|734061.2|733061.2|734038.5|733038.5|26
1621926720000|2021-05-25 07:12:00|734042.2|733042.2|734103|733103|734103.1|733103.1|734036.7|733036.7|33
1621926730000|2021-05-25 07:12:10|734104.2|733104.2|734105|733105|734117.6|733117.6|734100.8|733100.8|30
1621926740000|2021-05-25 07:12:20|734098|733098|734097.9|733097.9|734121.9|733121.9|734087.4|733087.4|28
1621926750000|2021-05-25 07:12:30|734096|733096|734105.2|733105.2|734125.1|733125.1|734093.3|733093.3|33
1621926760000|2021-05-25 07:12:40|734104.7|733104.7|734099|733099|734118.7|733118.7|734098.6|733098.6|19
1621926770000|2021-05-25 07:12:50|734099.7|733099.7|734079.8|733079.8|734099.7|733099.7|734073.3|733073.3|34
1621926780000|2021-05-25 07:13:00|734090.5|733090.5|734106.3|733106.3|734120.1|733120.1|734075.4|733075.4|33
1621926790000|2021-05-25 07:13:10|734114.5|733114.5|734071|733071|734114.5|733114.5|734061.4|733061.4|27
1621926800000|2021-05-25 07:13:20|734075.3|733075.3|734117.8|733117.8|734139.4|733139.4|734066.5|733066.5|30
1621926810000|2021-05-25 07:13:30|734113.2|733113.2|734151.1|733151.1|734156.7|733156.7|734113.2|733113.2|20
1621926820000|2021-05-25 07:13:40|734153.5|733153.5|734143.4|733143.4|734155.5|733155.5|734130.2|733130.2|20
1621926830000|2021-05-25 07:13:50|734145.3|733145.3|734136.7|733136.7|734147.5|733147.5|734131.7|733131.7|17
1621926840000|2021-05-25 07:14:00|734138.6|733138.6|734134.1|733134.1|734154.9|733154.9|734125.8|733125.8|25
1621926850000|2021-05-25 07:14:10|734119.2|733119.2|734130.1|733130.1|734146|733146|734119.2|733119.2|24
1621926860000|2021-05-25 07:14:20|734125.2|733125.2|734129.4|733129.4|734137.4|733137.4|734120.7|733120.7|16
1621926870000|2021-05-25 07:14:30|734122|733122|734119.3|733119.3|734126.7|733126.7|734063.9|733063.9|22
1621926880000|2021-05-25 07:14:40|734115.1|733115.1|734079.5|733079.5|734115.1|733115.1|734070.7|733070.7|21
1621926890000|2021-05-25 07:14:50|734074.9|733074.9|734122.9|733122.9|734131.8|733131.8|734074.9|733074.9|21
1621926900000|2021-05-25 07:15:00|734120.9|733120.9|734061.3|733061.3|734122.3|733122.3|734049.7|733049.7|35
1621926910000|2021-05-25 07:15:10|734062.8|733062.8|734054.6|733054.6|734062.8|733062.8|734050.5|733050.5|27
1621926920000|2021-05-25 07:15:20|734055.6|733055.6|734033.8|733033.8|734056|733056|734030.8|733030.8|27
1621926930000|2021-05-25 07:15:30|734036.5|733036.5|734075.4|733075.4|734075.4|733075.4|734036.5|733036.5|25
1621926940000|2021-05-25 07:15:40|734074.8|733074.8|734079.2|733079.2|734079.8|733079.8|734068.1|733068.1|30
1621926950000|2021-05-25 07:15:50|734079.4|733079.4|734054.6|733054.6|734080.8|733080.8|734052.4|733052.4|32
1621926960000|2021-05-25 07:16:00|734052.4|733052.4|734062.4|733062.4|734062.4|733062.4|734052.4|733052.4|22
1621926970000|2021-05-25 07:16:10|734062.6|733062.6|734066.5|733066.5|734085.1|733085.1|734051.9|733051.9|27
1621926980000|2021-05-25 07:16:20|734061.3|733061.3|734063.3|733063.3|734068.1|733068.1|734059.3|733059.3|32
1621926990000|2021-05-25 07:16:30|734058.9|733058.9|734059.2|733059.2|734068.2|733068.2|734041.7|733041.7|32
1621927000000|2021-05-25 07:16:40|734062.3|733062.3|734059.6|733059.6|734067.9|733067.9|734048.1|733048.1|32
1621927010000|2021-05-25 07:16:50|734061.2|733061.2|734044.5|733044.5|734061.2|733061.2|734044.5|733044.5|27
1621927020000|2021-05-25 07:17:00|734042.3|733042.3|734012|733012|734046.7|733046.7|734009.7|733009.7|27
1621927030000|2021-05-25 07:17:10|734017.1|733017.1|733948|732948|734017.1|733017.1|733943.1|732943.1|31
1621927040000|2021-05-25 07:17:20|733941|732941|733928.3|732928.3|733941|732941|733927.9|732927.9|36
1621927050000|2021-05-25 07:17:30|733926.2|732926.2|733919.9|732919.9|733933.6|732933.6|733911.9|732911.9|38
1621927060000|2021-05-25 07:17:40|733921|732921|733903.7|732903.7|733934.4|732934.4|733892.6|732892.6|30
1621927070000|2021-05-25 07:17:50|733909.1|732909.1|733918.4|732918.4|733960.1|732960.1|733907.5|732907.5|35
1621927080000|2021-05-25 07:18:00|733916.9|732916.9|733920.4|732920.4|733930.8|732930.8|733916.3|732916.3|32
1621927090000|2021-05-25 07:18:10|733921.7|732921.7|733932.6|732932.6|733939.8|732939.8|733908.3|732908.3|29
1621927100000|2021-05-25 07:18:20|733934.4|732934.4|733931.8|732931.8|733934.4|732934.4|733893.9|732893.9|26
1621927110000|2021-05-25 07:18:30|733925.8|732925.8|733932.1|732932.1|733954|732954|733917.4|732917.4|32
1621927120000|2021-05-25 07:18:40|733931.3|732931.3|733930.3|732930.3|733958.4|732958.4|733914.4|732914.4|37
1621927130000|2021-05-25 07:18:50|733931|732931|733942.5|732942.5|733962.9|732962.9|733930.5|732930.5|27
1621927140000|2021-05-25 07:19:00|733919.6|732919.6|733884.1|732884.1|733920.8|732920.8|733877.8|732877.8|33
1621927150000|2021-05-25 07:19:10|733882.9|732882.9|733955.1|732955.1|733960.3|732960.3|733879.9|732879.9|34
1621927160000|2021-05-25 07:19:20|733956.3|732956.3|733957.7|732957.7|733958.5|732958.5|733955.4|732955.4|18
1621927170000|2021-05-25 07:19:30|733955.7|732955.7|733955.4|732955.4|733956.5|732956.5|733953.9|732953.9|16
1621927180000|2021-05-25 07:19:40|733955|732955|733975.4|732975.4|733978.5|732978.5|733950.7|732950.7|30
1621927190000|2021-05-25 07:19:50|733974.9|732974.9|733962.6|732962.6|733976|732976|733960.8|732960.8|21
1621927200000|2021-05-25 07:20:00|733959.2|732959.2|733927.9|732927.9|733962.9|732962.9|733925|732925|27
1621927210000|2021-05-25 07:20:10|733929.7|732929.7|733918|732918|733931.2|732931.2|733913.8|732913.8|28
1621927220000|2021-05-25 07:20:20|733918.9|732918.9|733875.2|732875.2|733918.9|732918.9|733873.2|732873.2|29
1621927230000|2021-05-25 07:20:30|733870.2|732870.2|733877.3|732877.3|733943.5|732943.5|733869.6|732869.6|33
1621927240000|2021-05-25 07:20:40|733876.1|732876.1|733884.6|732884.6|733887.4|732887.4|733874.7|732874.7|20
1621927250000|2021-05-25 07:20:50|733884.7|732884.7|733875.9|732875.9|733885.2|732885.2|733834|732834|32
1621927260000|2021-05-25 07:21:00|733872.7|732872.7|733866.7|732866.7|733875.6|732875.6|733853.1|732853.1|27
1621927270000|2021-05-25 07:21:10|733864.9|732864.9|733875.2|732875.2|733890.8|732890.8|733856.5|732856.5|33
1621927280000|2021-05-25 07:21:20|733875.4|732875.4|733880|732880|733891.7|732891.7|733875.3|732875.3|28
1621927290000|2021-05-25 07:21:30|733882.3|732882.3|733845.9|732845.9|733882.3|732882.3|733840.4|732840.4|33
1621927300000|2021-05-25 07:21:40|733846.3|732846.3|733864.9|732864.9|733873.6|732873.6|733846.3|732846.3|23
1621927310000|2021-05-25 07:21:50|733864.5|732864.5|733847.7|732847.7|733869.2|732869.2|733847.7|732847.7|23
1621927320000|2021-05-25 07:22:00|733849.5|732849.5|733851.7|732851.7|733856.2|732856.2|733833.3|732833.3|27
1621927330000|2021-05-25 07:22:10|733848.9|732848.9|733813.4|732813.4|733873.7|732873.7|733812.2|732812.2|33
1621927340000|2021-05-25 07:22:20|733811|732811|733747.2|732747.2|733818.3|732818.3|733731.3|732731.3|32
1621927350000|2021-05-25 07:22:30|733746.8|732746.8|733745.9|732745.9|733751.7|732751.7|733725.5|732725.5|35
1621927360000|2021-05-25 07:22:40|733749.2|732749.2|733818.2|732818.2|733820.1|732820.1|733749.2|732749.2|29
1621927370000|2021-05-25 07:22:50|733780.9|732780.9|733786.6|732786.6|733792.5|732792.5|733737.9|732737.9|36
1621927380000|2021-05-25 07:23:00|733781.2|732781.2|733802|732802|733809.2|732809.2|733757.9|732757.9|36
1621927390000|2021-05-25 07:23:10|733792.6|732792.6|733851.9|732851.9|733864.4|732864.4|733792.1|732792.1|36
1621927400000|2021-05-25 07:23:20|733853.5|732853.5|733821.6|732821.6|733864.8|732864.8|733806.7|732806.7|28
1621927410000|2021-05-25 07:23:30|733819.6|732819.6|733820.1|732820.1|733837|732837|733817.2|732817.2|34
1621927420000|2021-05-25 07:23:40|733823.2|732823.2|733831.2|732831.2|733837.1|732837.1|733811.3|732811.3|28
1621927430000|2021-05-25 07:23:50|733838.2|732838.2|733923.2|732923.2|733923.2|732923.2|733824.8|732824.8|35
1621927440000|2021-05-25 07:24:00|733948.4|732948.4|733957.5|732957.5|733971.7|732971.7|733936.5|732936.5|37
1621927450000|2021-05-25 07:24:10|733942.1|732942.1|733961.1|732961.1|733984.4|732984.4|733927.6|732927.6|28
1621927460000|2021-05-25 07:24:20|733957.6|732957.6|733974.5|732974.5|734016.7|733016.7|733947.5|732947.5|32
1621927470000|2021-05-25 07:24:30|733987.7|732987.7|734002.4|733002.4|734058.8|733058.8|733971.9|732971.9|32
1621927480000|2021-05-25 07:24:40|734007.8|733007.8|733998.2|732998.2|734033.6|733033.6|733991.1|732991.1|30
1621927490000|2021-05-25 07:24:50|734006.8|733006.8|734014.9|733014.9|734026.5|733026.5|733992|732992|30
1621927500000|2021-05-25 07:25:00|734015.2|733015.2|733993.1|732993.1|734015.2|733015.2|733993.1|732993.1|24
1621927510000|2021-05-25 07:25:10|733993.7|732993.7|733968|732968|734005.1|733005.1|733966.7|732966.7|28
1621927520000|2021-05-25 07:25:20|733970.6|732970.6|733976.8|732976.8|734027.8|733027.8|733970.6|732970.6|25
1621927530000|2021-05-25 07:25:30|733975.7|732975.7|734004|733004|734004|733004|733866.9|732866.9|35
1621927540000|2021-05-25 07:25:40|734000.7|733000.7|734010.5|733010.5|734025.8|733025.8|733998.1|732998.1|32
1621927550000|2021-05-25 07:25:50|734041.1|733041.1|733998.9|732998.9|734159.1|733159.1|733987.7|732987.7|37
1621927560000|2021-05-25 07:26:00|733990.8|732990.8|734005.3|733005.3|734010.3|733010.3|733989.6|732989.6|27
1621927570000|2021-05-25 07:26:10|734002.4|733002.4|734036.4|733036.4|734036.4|733036.4|733993.8|732993.8|29
1621927580000|2021-05-25 07:26:20|734028.7|733028.7|734025.4|733025.4|734037.5|733037.5|734017.3|733017.3|24
1621927590000|2021-05-25 07:26:30|734007.8|733007.8|733973.3|732973.3|734013.3|733013.3|733968.3|732968.3|31
1621927600000|2021-05-25 07:26:40|733969.3|732969.3|733982|732982|733987.5|732987.5|733962.7|732962.7|27
1621927610000|2021-05-25 07:26:50|733982.1|732982.1|734034|733034|734046.8|733046.8|733976.8|732976.8|35
1621927620000|2021-05-25 07:27:00|734023.6|733023.6|734126.4|733126.4|734151.9|733151.9|734023.6|733023.6|36
1621927630000|2021-05-25 07:27:10|734141.3|733141.3|734170.4|733170.4|734170.4|733170.4|734130.8|733130.8|27
1621927640000|2021-05-25 07:27:20|734162|733162|734172.2|733172.2|734174.5|733174.5|734158.4|733158.4|24
1621927650000|2021-05-25 07:27:30|734169.5|733169.5|734167.3|733167.3|734170.3|733170.3|734165.1|733165.1|24
1621927660000|2021-05-25 07:27:40|734165.6|733165.6|734170.4|733170.4|734172|733172|734165.6|733165.6|16
1621927670000|2021-05-25 07:27:50|734168.1|733168.1|734129.9|733129.9|734168.1|733168.1|734123|733123|31
1621927680000|2021-05-25 07:28:00|734123.9|733123.9|734149.2|733149.2|734149.9|733149.9|734112|733112|32
1621927690000|2021-05-25 07:28:10|734147.9|733147.9|734166.8|733166.8|734171.4|733171.4|734147.6|733147.6|26
1621927700000|2021-05-25 07:28:20|734162.7|733162.7|734262.3|733262.3|734276.8|733276.8|734162.7|733162.7|30
1621927710000|2021-05-25 07:28:30|734282.4|733282.4|734363.5|733363.5|734379.7|733379.7|734259.8|733259.8|37
1621927720000|2021-05-25 07:28:40|734366.5|733366.5|734322.9|733322.9|734394.3|733394.3|734322.9|733322.9|30
1621927730000|2021-05-25 07:28:50|734320.3|733320.3|734332|733332|734336.9|733336.9|734272.3|733272.3|36
1621927740000|2021-05-25 07:29:00|734328.6|733328.6|734275.2|733275.2|734359.1|733359.1|734227.8|733227.8|38
1621927750000|2021-05-25 07:29:10|734267.7|733267.7|734196.8|733196.8|734267.7|733267.7|734174.9|733174.9|38
1621927760000|2021-05-25 07:29:20|734197.6|733197.6|734148.7|733148.7|734210|733210|734146.9|733146.9|34
1621927770000|2021-05-25 07:29:30|734147.7|733147.7|734156.2|733156.2|734156.2|733156.2|734132.9|733132.9|30
1621927780000|2021-05-25 07:29:40|734157.4|733157.4|734155.2|733155.2|734161.8|733161.8|734144|733144|32
1621927790000|2021-05-25 07:29:50|734156.6|733156.6|734253.3|733253.3|734253.3|733253.3|734156.6|733156.6|35
1621927800000|2021-05-25 07:30:00|734258.7|733258.7|734173.6|733173.6|734268.3|733268.3|734173.6|733173.6|36
1621927810000|2021-05-25 07:30:10|734177.4|733177.4|734165.2|733165.2|734183.6|733183.6|734164.9|733164.9|32
1621927820000|2021-05-25 07:30:20|734164.5|733164.5|734148.9|733148.9|734169.8|733169.8|734136.9|733136.9|30
1621927830000|2021-05-25 07:30:30|734146|733146|734162.8|733162.8|734163.5|733163.5|734146|733146|25
1621927840000|2021-05-25 07:30:40|734161.4|733161.4|734167.7|733167.7|734173.6|733173.6|734154.7|733154.7|30
1621927850000|2021-05-25 07:30:50|734163.4|733163.4|734144|733144|734163.4|733163.4|734105.6|733105.6|36
1621927860000|2021-05-25 07:31:00|734137.4|733137.4|734141|733141|734143.9|733143.9|734128.4|733128.4|31
1621927870000|2021-05-25 07:31:10|734139.9|733139.9|734134.4|733134.4|734139.9|733139.9|734111.6|733111.6|32
1621927880000|2021-05-25 07:31:20|734137.3|733137.3|734151|733151|734151.8|733151.8|734134.5|733134.5|27
1621927890000|2021-05-25 07:31:30|734151.1|733151.1|734040.1|733040.1|734152.7|733152.7|733972.5|732972.5|31
1621927900000|2021-05-25 07:31:40|734038.4|733038.4|734057.5|733057.5|734064.1|733064.1|734038.4|733038.4|28
1621927910000|2021-05-25 07:31:50|734061.1|733061.1|734083.8|733083.8|734091.1|733091.1|734045|733045|23
1621927920000|2021-05-25 07:32:00|734084.5|733084.5|734081.7|733081.7|734139.3|733139.3|734078|733078|34
1621927930000|2021-05-25 07:32:10|734083.6|733083.6|734101.6|733101.6|734103.2|733103.2|734083.6|733083.6|37
1621927940000|2021-05-25 07:32:20|734104.8|733104.8|734119.3|733119.3|734119.3|733119.3|734092|733092|29
1621927950000|2021-05-25 07:32:30|734115.2|733115.2|734139.3|733139.3|734169.6|733169.6|734102.4|733102.4|29
1621927960000|2021-05-25 07:32:40|734139|733139|734133|733133|734140.1|733140.1|734132.9|733132.9|24
1621927970000|2021-05-25 07:32:50|734138.1|733138.1|734142.2|733142.2|734151.4|733151.4|734127.2|733127.2|28
1621927980000|2021-05-25 07:33:00|734149.7|733149.7|734144.4|733144.4|734149.7|733149.7|734128|733128|35
1621927990000|2021-05-25 07:33:10|734149.3|733149.3|734141.3|733141.3|734157.2|733157.2|734141.3|733141.3|30
1621928000000|2021-05-25 07:33:20|734144.7|733144.7|734167.4|733167.4|734178.8|733178.8|734142.9|733142.9|35
1621928010000|2021-05-25 07:33:30|734170.3|733170.3|734167.5|733167.5|734170.3|733170.3|734138|733138|30
1621928020000|2021-05-25 07:33:40|734169.5|733169.5|734173.3|733173.3|734179.1|733179.1|734168.9|733168.9|35
1621928030000|2021-05-25 07:33:50|734174.3|733174.3|734416.7|733416.7|734416.7|733416.7|734166.4|733166.4|39
1621928040000|2021-05-25 07:34:00|734415.2|733415.2|734460|733460|734467.6|733467.6|734401|733401|40
1621928050000|2021-05-25 07:34:10|734460.3|733460.3|734543.4|733543.4|734963.4|733570.8|734456.5|732958.4|36
1621928060000|2021-05-25 07:34:20|734545.7|733545.7|734618.1|733618.1|734631.4|733631.4|734534.4|733534.4|37
1621928070000|2021-05-25 07:34:30|734621.9|733621.9|734623|733623|734628.7|733628.7|734612|733612|31
1621928080000|2021-05-25 07:34:40|734621.4|733621.4|734758|733758|734759.5|733759.5|734614.4|733614.4|27
1621928090000|2021-05-25 07:34:50|734755.8|733755.8|734721|733721|734755.8|733755.8|734721|733721|30
1621928100000|2021-05-25 07:35:00|734727.6|733727.6|734755.2|733755.2|734852.5|733852.5|734714.5|733714.5|39
1621928110000|2021-05-25 07:35:10|734758.2|733758.2|734773.3|733773.3|734786.3|733786.3|734728|733728|39
1621928120000|2021-05-25 07:35:20|734770.6|733770.6|734787.6|733787.6|734816|733816|734723.8|733723.8|40
1621928130000|2021-05-25 07:35:30|734750.9|733750.9|734613.6|733613.6|734762.2|733762.2|734613.6|733613.6|40
1621928140000|2021-05-25 07:35:40|734616.5|733616.5|734553.3|733553.3|734641.4|733641.4|734514.5|733514.5|40
1621928150000|2021-05-25 07:35:50|734546.1|733546.1|734652.2|733652.2|734698.9|733698.9|734546.1|733546.1|37
1621928160000|2021-05-25 07:36:00|734651.5|733651.5|734661.5|733661.5|734690.4|733690.4|734638.2|733638.2|39
1621928170000|2021-05-25 07:36:10|734658.8|733658.8|734838|733838|734842.6|733842.6|734658.8|733658.8|39
1621928180000|2021-05-25 07:36:20|734839.1|733839.1|734976.8|733976.8|734976.8|733976.8|734838.6|733838.6|40
1621928190000|2021-05-25 07:36:30|734973.7|733973.7|735019.6|734019.6|735030.9|734030.9|734966.6|733966.6|33
1621928200000|2021-05-25 07:36:40|735017.2|734017.2|735041.8|734041.8|735052.8|734052.8|735010.7|734010.7|35
1621928210000|2021-05-25 07:36:50|735042.1|734042.1|735101.8|734101.8|735573.4|734127.1|735038.8|733573.4|37
1621928220000|2021-05-25 07:37:00|735100.2|734100.2|735100.1|734100.1|735117.9|734117.9|735037|734037|38
1621928230000|2021-05-25 07:37:10|735108.3|734108.3|735640.3|733640.3|735640.3|734143.8|735047.3|733640.3|35
1621928240000|2021-05-25 07:37:20|735639|733639|735126.8|734126.8|735639.6|734135.1|735115.7|733637.3|28
1621928250000|2021-05-25 07:37:30|735113.6|734113.6|735249.3|734249.3|735939|734420.4|735075.3|733587.3|40
1621928260000|2021-05-25 07:37:40|735248.5|734248.5|735255.4|734255.4|735264.7|734264.7|735224.6|734224.6|33
1621928270000|2021-05-25 07:37:50|735258|734258|735233.2|734233.2|735258.7|734258.7|735228|734228|33
1621928280000|2021-05-25 07:38:00|735231.6|734231.6|735246|734246|735250.6|734250.6|735208.5|734208.5|28
1621928290000|2021-05-25 07:38:10|735246.2|734246.2|735112.1|734112.1|735247.1|734247.1|735101.9|734101.9|37
1621928300000|2021-05-25 07:38:20|735107|734107|735043.6|734043.6|735108|734108|735037.2|734037.2|32
1621928310000|2021-05-25 07:38:30|735042.2|734042.2|735110.5|734110.5|735110.5|734110.5|735000.8|734000.8|28
1621928320000|2021-05-25 07:38:40|735114|734114|735141.9|734141.9|735160.5|734160.5|735114|734114|37
1621928330000|2021-05-25 07:38:50|735138.6|734138.6|735160.2|734160.2|735160.2|734160.2|735108.7|734108.7|32
1621928340000|2021-05-25 07:39:00|735152.2|734152.2|735132.1|734132.1|735648.3|734164.3|735124|733636.6|38
1621928350000|2021-05-25 07:39:10|735131.3|734131.3|735146|734146|735151|734151|735121.1|734121.1|35
1621928360000|2021-05-25 07:39:20|735143.7|734143.7|735164.5|734164.5|735167.6|734167.6|735100.5|734100.5|31
1621928370000|2021-05-25 07:39:30|735179.3|734179.3|735147.9|734147.9|735198.5|734198.5|735137.5|734137.5|31
1621928380000|2021-05-25 07:39:40|735148.9|734148.9|735157|734157|735162.8|734162.8|735140|734140|36
1621928390000|2021-05-25 07:39:50|735156.6|734156.6|735039|734039|735156.6|734156.6|735024.9|734024.9|34
1621928400000|2021-05-25 07:40:00|735030.5|734030.5|735009.9|734009.9|735041.7|734041.7|735005.5|734005.5|28
1621928410000|2021-05-25 07:40:10|735009|734009|735006.1|734006.1|735021.7|734021.7|734992.4|733992.4|33
1621928420000|2021-05-25 07:40:20|735004.9|734004.9|735036.5|734036.5|735039.7|734039.7|734998.6|733998.6|33
1621928430000|2021-05-25 07:40:30|735036.7|734036.7|735037.2|734037.2|735038.8|734038.8|735034.5|734034.5|28
1621928440000|2021-05-25 07:40:40|735036.2|734036.2|735035.2|734035.2|735038|734038|735032.9|734032.9|30
1621928450000|2021-05-25 07:40:50|735037.3|734037.3|735037.2|734037.2|735040.6|734040.6|735034.9|734034.9|22
1621928460000|2021-05-25 07:41:00|735040.2|734040.2|735047.8|734047.8|735047.8|734047.8|735033.6|734033.6|27
1621928470000|2021-05-25 07:41:10|735043.1|734043.1|735008.7|734008.7|735043.8|734043.8|735008.7|734008.7|29
1621928480000|2021-05-25 07:41:20|735011.7|734011.7|735010|734010|735027.3|734027.3|735009.7|734009.7|28
1621928490000|2021-05-25 07:41:30|735010.9|734010.9|734922.7|733922.7|735019.4|734019.4|734919.5|733919.5|37
1621928500000|2021-05-25 07:41:40|734930.1|733930.1|735033.5|734033.5|735034.1|734034.1|734920.5|733920.5|26
1621928510000|2021-05-25 07:41:50|735034.4|734034.4|734976.4|733976.4|735035.9|734035.9|734974.3|733974.3|25
1621928520000|2021-05-25 07:42:00|734950.1|733950.1|734949.1|733949.1|734950.1|733950.1|734934|733934|35
1621928530000|2021-05-25 07:42:10|734953.3|733953.3|734943.9|733943.9|734953.4|733953.4|734905.3|733905.3|36
1621928540000|2021-05-25 07:42:20|734941.7|733941.7|734943.1|733943.1|734947.5|733947.5|734927.1|733927.1|26
1621928550000|2021-05-25 07:42:30|734942.1|733942.1|734947.3|733947.3|734947.3|733947.3|734932.5|733932.5|30
1621928560000|2021-05-25 07:42:40|734949.9|733949.9|734955.2|733955.2|734955.2|733955.2|734941|733941|32
1621928570000|2021-05-25 07:42:50|734955.9|733955.9|734915.8|733915.8|734963.2|733963.2|734910.2|733910.2|31
1621928580000|2021-05-25 07:43:00|734914.7|733914.7|734860.1|733860.1|734915.2|733915.2|734858.4|733858.4|27
1621928590000|2021-05-25 07:43:10|734864|733864|734867.5|733867.5|734905.3|733905.3|734863.9|733863.9|34
1621928600000|2021-05-25 07:43:20|734866.2|733866.2|734822.5|733822.5|734866.2|733866.2|734817|733817|36
1621928610000|2021-05-25 07:43:30|734813.7|733813.7|734815.3|733815.3|734829.2|733829.2|734810.9|733810.9|26
1621928620000|2021-05-25 07:43:40|734821.8|733821.8|734928.7|733928.7|734931.6|733931.6|734821.8|733821.8|32
1621928630000|2021-05-25 07:43:50|734930.1|733930.1|734934.6|733934.6|734941.4|733941.4|734927.2|733927.2|31
1621928640000|2021-05-25 07:44:00|734933.6|733933.6|734940.2|733940.2|734974|733974|734928.4|733928.4|34
1621928650000|2021-05-25 07:44:10|734965.9|733965.9|735010|734010|735010|734010|734965.9|733965.9|33
1621928660000|2021-05-25 07:44:20|735013|734013|735028.8|734028.8|735040.3|734040.3|735012|734012|26
1621928670000|2021-05-25 07:44:30|735021.6|734021.6|735162.3|734162.3|735172.9|734172.9|735005.7|734005.7|30
1621928680000|2021-05-25 07:44:40|735160.5|734160.5|735163.2|734163.2|735175.3|734175.3|735105.2|734105.2|37
1621928690000|2021-05-25 07:44:50|735165.5|734165.5|735100.9|734100.9|735181.1|734181.1|735100.9|734100.9|33
1621928700000|2021-05-25 07:45:00|735113.8|734113.8|735161.5|734161.5|735177.6|734177.6|735104|734104|36
1621928710000|2021-05-25 07:45:10|735159.8|734159.8|735170.5|734170.5|735172.7|734172.7|735154.8|734154.8|34
1621928720000|2021-05-25 07:45:20|735266.7|734266.7|735257.6|734257.6|735275.5|734275.5|735248.9|734248.9|35
1621928730000|2021-05-25 07:45:30|735255.6|734255.6|735326.7|734326.7|735333.1|734333.1|735254.1|734254.1|30
1621928740000|2021-05-25 07:45:40|735326.5|734326.5|735276|734276|735346.6|734346.6|735263.4|734263.4|37
1621928750000|2021-05-25 07:45:50|735263|734263|735269.1|734269.1|735296.9|734296.9|735257.2|734257.2|39
1621928760000|2021-05-25 07:46:00|735272.3|734272.3|735251.4|734251.4|735277.7|734277.7|735244.7|734244.7|37
1621928770000|2021-05-25 07:46:10|735251.5|734251.5|735197.9|734197.9|735271|734271|735194.4|734194.4|34
1621928780000|2021-05-25 07:46:20|735201.6|734201.6|735207|734207|735210.7|734210.7|735195.4|734195.4|30
1621928790000|2021-05-25 07:46:30|735205.6|734205.6|735204.7|734204.7|735210.5|734210.5|735194.4|734194.4|27
1621928800000|2021-05-25 07:46:40|735205.9|734205.9|735132.5|734132.5|735208.6|734208.6|735073|734073|35
1621928810000|2021-05-25 07:46:50|735139.8|734139.8|735156.7|734156.7|735157.7|734157.7|735116.8|734116.8|36
1621928820000|2021-05-25 07:47:00|735151.5|734151.5|735107.7|734107.7|735176|734176|735090.7|734090.7|31
1621928830000|2021-05-25 07:47:10|735111.4|734111.4|735117.3|734117.3|735117.3|734117.3|735085.6|734085.6|33
1621928840000|2021-05-25 07:47:20|735120|734120|734948.4|733948.4|735122.5|734122.5|734936.1|733936.1|30
1621928850000|2021-05-25 07:47:30|734946.2|733946.2|734941.9|733941.9|734952|733952|734929.4|733929.4|35
1621928860000|2021-05-25 07:47:40|734943|733943|734935.8|733935.8|734954.2|733954.2|734923.4|733923.4|37
1621928870000|2021-05-25 07:47:50|734931.1|733931.1|734858.1|733858.1|734970.5|733970.5|734848.1|733848.1|37
1621928880000|2021-05-25 07:48:00|734856.9|733856.9|734863.7|733863.7|734867.5|733867.5|734825|733825|39
1621928890000|2021-05-25 07:48:10|734862.5|733862.5|734928.2|733928.2|734928.2|733928.2|734861|733861|38
1621928900000|2021-05-25 07:48:20|734922.5|733922.5|734953.4|733953.4|734961.3|733961.3|734912.2|733912.2|39
1621928910000|2021-05-25 07:48:30|734941.4|733941.4|734960.1|733960.1|734961.7|733961.7|734903|733903|37
1621928920000|2021-05-25 07:48:40|734960.8|733960.8|734900.5|733900.5|734960.8|733960.8|734893.3|733893.3|32
1621928930000|2021-05-25 07:48:50|734913.2|733913.2|734853.5|733853.5|734916.8|733916.8|734840.6|733840.6|34
1621928940000|2021-05-25 07:49:00|734850.7|733850.7|734805.1|733805.1|735306|733853.9|734775.5|733306|39
1621928950000|2021-05-25 07:49:10|734791.5|733791.5|734808.6|733808.6|734809.4|733809.4|734770.5|733770.5|40
1621928960000|2021-05-25 07:49:20|734801.9|733801.9|734802|733802|734839.1|733839.1|734787.8|733787.8|39
1621928970000|2021-05-25 07:49:30|734803.4|733803.4|734836.6|733836.6|734872.7|733872.7|734772.5|733772.5|39
1621928980000|2021-05-25 07:49:40|734841.9|733841.9|734782.6|733782.6|734845.1|733845.1|734781.2|733781.2|37
1621928990000|2021-05-25 07:49:50|734787.7|733787.7|734767.5|733767.5|734791.8|733791.8|734725.5|733725.5|34
1621929000000|2021-05-25 07:50:00|734771.8|733771.8|734830.2|733830.2|734830.2|733830.2|734757.6|733757.6|40
1621929010000|2021-05-25 07:50:10|734838.2|733838.2|734789.8|733789.8|734847.3|733847.3|734789.8|733789.8|37
1621929020000|2021-05-25 07:50:20|734780|733780|734740.8|733740.8|735281.9|733805.2|734740.8|733281.9|36
1621929030000|2021-05-25 07:50:30|734739.4|733739.4|734639.7|733639.7|734740.2|733740.2|734639.7|733639.7|38
1621929040000|2021-05-25 07:50:40|734643.1|733643.1|734612|733612|734662.1|733662.1|734603.1|733603.1|32
1621929050000|2021-05-25 07:50:50|734602.3|733602.3|734568.5|733568.5|734676.9|733676.9|734517.4|733517.4|39
1621929060000|2021-05-25 07:51:00|734591.8|733591.8|734501.3|733501.3|734599.5|733599.5|734493.4|733493.4|38
1621929070000|2021-05-25 07:51:10|734495.9|733495.9|734445.7|733445.7|734496.3|733496.3|734445.7|733445.7|38
1621929080000|2021-05-25 07:51:20|734446.4|733446.4|734236.6|733236.6|734463.8|733463.8|734236.6|733236.6|38
1621929090000|2021-05-25 07:51:30|734271|733271|734137.9|733137.9|734647.5|733276.9|734133.8|732647.5|39
1621929100000|2021-05-25 07:51:40|734130|733130|734187.2|733187.2|734686.2|733199.5|734113.7|732623.6|40
1621929110000|2021-05-25 07:51:50|734189.7|733189.7|734231.7|733231.7|734247.1|733247.1|734189.7|733189.7|35
1621929120000|2021-05-25 07:52:00|734238.8|733238.8|734306.9|733306.9|734306.9|733306.9|734229.2|733229.2|31
1621929130000|2021-05-25 07:52:10|734300.6|733300.6|734331|733331|734350.3|733350.3|734294.7|733294.7|29
1621929140000|2021-05-25 07:52:20|734331.2|733331.2|734349|733349|734366.4|733366.4|734331.2|733331.2|31
1621929150000|2021-05-25 07:52:30|734344.4|733344.4|734234.8|733234.8|734350.3|733350.3|734215.4|733215.4|36
1621929160000|2021-05-25 07:52:40|734252.6|733252.6|734182.5|733182.5|734691.5|733252.6|734161.5|732691.5|38
1621929170000|2021-05-25 07:52:50|734181.4|733181.4|734200.6|733200.6|734231.4|733231.4|734115.5|733115.5|38
1621929180000|2021-05-25 07:53:00|734196.3|733196.3|734249.5|733249.5|734253.8|733253.8|734187.4|733187.4|39
1621929190000|2021-05-25 07:53:10|734251|733251|734145.5|733145.5|734279.9|733279.9|734128.3|733128.3|40
1621929200000|2021-05-25 07:53:20|734147.4|733147.4|734072|733072|734147.4|733147.4|734059.5|733059.5|40
1621929210000|2021-05-25 07:53:30|734061.9|733061.9|734433.3|732433.3|734433.3|733066.4|733892.6|732431.1|40
1621929220000|2021-05-25 07:53:40|733937.1|732937.1|733898|732898|733948.3|732948.3|733882.8|732882.8|39
1621929230000|2021-05-25 07:53:50|733896.9|732896.9|733849.1|732849.1|733903.1|732903.1|733825.6|732825.6|40
1621929240000|2021-05-25 07:54:00|733837.7|732837.7|733875.5|732875.5|734351.3|732875.5|733675.8|732224.9|38
1621929250000|2021-05-25 07:54:10|733892|732892|734079.8|733079.8|734543.9|733079.8|733892|732392.1|37
1621929260000|2021-05-25 07:54:20|734059.4|733059.4|734547.3|732547.3|734567.7|733065.1|734024.5|732535.9|38
1621929270000|2021-05-25 07:54:30|734534|732534|734061.9|733061.9|734552.7|733063|734046.6|732534|27
1621929280000|2021-05-25 07:54:40|734086.6|733086.6|734744.4|732744.4|734781.1|733301|734086.6|732743.6|34
1621929290000|2021-05-25 07:54:50|734744.8|732744.8|734211.8|733211.8|734746.1|733252.9|734211.8|732744.5|34
1621929300000|2021-05-25 07:55:00|734207.2|733207.2|734164|733164|734207.2|733207.2|734154|733154|36
1621929310000|2021-05-25 07:55:10|734158.8|733158.8|734259.1|733259.1|734259.1|733259.1|734158.8|733158.8|35
1621929320000|2021-05-25 07:55:20|734263.1|733263.1|734190.8|733190.8|734276.2|733276.2|734183|733183|33
1621929330000|2021-05-25 07:55:30|734173.1|733173.1|734243.2|733243.2|734259|733259|734159.9|733159.9|33
1621929340000|2021-05-25 07:55:40|734248.6|733248.6|734262.6|733262.6|734408|733408|734186.3|733186.3|37
1621929350000|2021-05-25 07:55:50|734264.5|733264.5|734242.1|733242.1|734768|733308.4|734229.8|732768|36
1621929360000|2021-05-25 07:56:00|734240.4|733240.4|734257.4|733257.4|734260.7|733260.7|734117|733117|35
1621929370000|2021-05-25 07:56:10|734257.7|733257.7|734201.6|733201.6|734304.7|733304.7|734157.3|733157.3|36
1621929380000|2021-05-25 07:56:20|734246.6|733246.6|734325.3|733325.3|734353.4|733353.4|734227.7|733227.7|36
1621929390000|2021-05-25 07:56:30|734329.6|733329.6|734420.5|733420.5|734449|733449|734315.6|733315.6|37
1621929400000|2021-05-25 07:56:40|734443.4|733443.4|734410.8|733410.8|734454.2|733454.2|734367.4|733367.4|38
1621929410000|2021-05-25 07:56:50|734408.6|733408.6|734416.4|733416.4|734462.3|733462.3|734408.6|733408.6|31
1621929420000|2021-05-25 07:57:00|734438.6|733438.6|734564.8|733564.8|734564.8|733564.8|734422|733422|36
1621929430000|2021-05-25 07:57:10|734564|733564|734457.5|733457.5|734585.4|733585.4|734446.5|733446.5|38
1621929440000|2021-05-25 07:57:20|734449.3|733449.3|734508.4|733508.4|734528.2|733528.2|734446.1|733446.1|39
1621929450000|2021-05-25 07:57:30|734478.4|733478.4|734489.1|733489.1|734507.7|733507.7|734452.8|733452.8|35
1621929460000|2021-05-25 07:57:40|734464.2|733464.2|734457.2|733457.2|734474.1|733474.1|734434.8|733434.8|39
1621929470000|2021-05-25 07:57:50|734454.8|733454.8|734452.9|733452.9|734476.8|733476.8|734452.7|733452.7|38
1621929480000|2021-05-25 07:58:00|734453.5|733453.5|734463.3|733463.3|734470.3|733470.3|734437.1|733437.1|38
1621929490000|2021-05-25 07:58:10|734464.3|733464.3|734465.9|733465.9|734479|733479|734456.5|733456.5|33
1621929500000|2021-05-25 07:58:20|734463|733463|734472.1|733472.1|734485.6|733485.6|734463|733463|37
1621929510000|2021-05-25 07:58:30|734468|733468|734552.3|733552.3|734614.2|733614.2|734462.3|733462.3|40
1621929520000|2021-05-25 07:58:40|734553|733553|734519.1|733519.1|734564.9|733564.9|734508.6|733508.6|35
1621929530000|2021-05-25 07:58:50|734510.2|733510.2|734602.3|733602.3|734606.2|733606.2|734450.9|733450.9|37
1621929540000|2021-05-25 07:59:00|734604.8|733604.8|734587.8|733587.8|734613.6|733613.6|734581|733581|36
1621929550000|2021-05-25 07:59:10|734606.2|733606.2|734594|733594|734606.2|733606.2|734594|733594|23
1621929560000|2021-05-25 07:59:20|734597.3|733597.3|734597.7|733597.7|734603.1|733603.1|734580.9|733580.9|32
1621929570000|2021-05-25 07:59:30|734600.2|733600.2|734572.2|733572.2|734600.4|733600.4|734571.9|733571.9|32
1621929580000|2021-05-25 07:59:40|734572.9|733572.9|734562.7|733562.7|734583|733583|734541.4|733541.4|34
1621929590000|2021-05-25 07:59:50|734551.4|733551.4|734518.6|733518.6|735028.1|733564.6|734518.6|733023.7|33
1621929600000|2021-05-25 08:00:00|735014.5|733014.5|734975|732975|735014.5|733487.4|734432.3|732927.1|37
1621929610000|2021-05-25 08:00:10|734498.5|733498.5|734480.7|733480.7|734977.1|733498.5|734403.8|732973.6|36
1621929620000|2021-05-25 08:00:20|734474.5|733474.5|734417.9|733417.9|735025.8|733577.8|734416|732980|40
1621929630000|2021-05-25 08:00:30|734422|733422|734566|733566|734574|733574|734409.3|733409.3|39
1621929640000|2021-05-25 08:00:40|734443|733443|734398.9|733398.9|734443|733443|734386.9|733386.9|39
1621929650000|2021-05-25 08:00:50|734396.8|733396.8|734521.5|733521.5|734534.2|733534.2|734394|733394|34
1621929660000|2021-05-25 08:01:00|734502.6|733502.6|734566.9|733566.9|735042.4|733596.5|734396.7|733042.4|36
1621929670000|2021-05-25 08:01:10|734565.6|733565.6|734441.2|733441.2|735063.2|733567|734415.3|732939|36
1621929680000|2021-05-25 08:01:20|734441.6|733441.6|734948.7|732948.7|734948.7|733455.5|734415.1|732942.8|37
1621929690000|2021-05-25 08:01:30|734442.4|733442.4|734895|732895|734899.8|733461.9|734378.5|732895|35
1621929700000|2021-05-25 08:01:40|734377.5|733377.5|734422.6|733422.6|734422.6|733422.6|734377.5|733377.5|27
1621929710000|2021-05-25 08:01:50|734418.7|733418.7|734388.6|733388.6|734434|733434|734374.4|733374.4|29
1621929720000|2021-05-25 08:02:00|734390.7|733390.7|734374|733374|734393.9|733393.9|734371.8|733371.8|32
1621929730000|2021-05-25 08:02:10|734375.8|733375.8|734389.9|733389.9|734392.2|733392.2|734368.2|733368.2|35
1621929740000|2021-05-25 08:02:20|734389.3|733389.3|734278.5|733278.5|734397.9|733397.9|734271.5|733271.5|37
1621929750000|2021-05-25 08:02:30|734274.8|733274.8|734305.8|733305.8|734327.6|733327.6|734274.8|733274.8|40
1621929760000|2021-05-25 08:02:40|734297.9|733297.9|734284|733284|734303.1|733303.1|734276.8|733276.8|37
1621929770000|2021-05-25 08:02:50|734287.3|733287.3|734438|733438|734480.7|733480.7|734279.8|733279.8|36
1621929780000|2021-05-25 08:03:00|734437.5|733437.5|734413.6|733413.6|734444.9|733444.9|734392.4|733392.4|33
1621929790000|2021-05-25 08:03:10|734401.2|733401.2|734517.7|733517.7|734519.8|733519.8|734365.7|733365.7|35
1621929800000|2021-05-25 08:03:20|734516.4|733516.4|734537.5|733537.5|734581.4|733581.4|734514|733514|34
1621929810000|2021-05-25 08:03:30|734538.9|733538.9|734531.1|733531.1|734542.3|733542.3|734516.1|733516.1|34
1621929820000|2021-05-25 08:03:40|734533.3|733533.3|734539.4|733539.4|734548.7|733548.7|734532|733532|30
1621929830000|2021-05-25 08:03:50|734548.4|733548.4|734555.5|733555.5|734593.2|733593.2|734547.1|733547.1|35
1621929840000|2021-05-25 08:04:00|734549|733549|734546.4|733546.4|734573.5|733573.5|734534.3|733534.3|34
1621929850000|2021-05-25 08:04:10|734543.3|733543.3|734486.2|733486.2|734543.3|733543.3|734486.2|733486.2|30
1621929860000|2021-05-25 08:04:20|734484.3|733484.3|734467|733467|734484.7|733484.7|734444.3|733444.3|31
1621929870000|2021-05-25 08:04:30|734464.9|733464.9|734515.5|733515.5|734546|733546|734464.9|733464.9|25
1621929880000|2021-05-25 08:04:40|734538.5|733538.5|734547.5|733547.5|734557.7|733557.7|734516.7|733516.7|34
1621929890000|2021-05-25 08:04:50|734548.4|733548.4|734560.6|733560.6|734564.3|733564.3|734535.2|733535.2|32
1621929900000|2021-05-25 08:05:00|734560.8|733560.8|734561|733561|734568|733568|734558.3|733558.3|26
1621929910000|2021-05-25 08:05:10|734563|733563|734552.1|733552.1|734563|733563|734537.3|733537.3|19
1621929920000|2021-05-25 08:05:20|734555|733555|734648.5|733648.5|734706.9|733706.9|734555|733555|38
1621929930000|2021-05-25 08:05:30|734648|733648|734635.9|733635.9|734648|733648|734575.7|733575.7|31
1621929940000|2021-05-25 08:05:40|734640.4|733640.4|734630.3|733630.3|734654|733654|734610.6|733610.6|35
1621929950000|2021-05-25 08:05:50|734629.6|733629.6|734536.5|733536.5|734629.6|733629.6|734536.5|733536.5|30
1621929960000|2021-05-25 08:06:00|734535.2|733535.2|734541.3|733541.3|734592.4|733592.4|734534.5|733534.5|35
1621929970000|2021-05-25 08:06:10|734542.6|733542.6|734496.1|733496.1|734558.4|733558.4|734496.1|733496.1|34
1621929980000|2021-05-25 08:06:20|734496.6|733496.6|734481.2|733481.2|734540.8|733540.8|734471.4|733471.4|32
1621929990000|2021-05-25 08:06:30|734480.9|733480.9|734506.6|733506.6|734508.8|733508.8|734477.4|733477.4|34
1621930000000|2021-05-25 08:06:40|734505.3|733505.3|734508.4|733508.4|734535.9|733535.9|734502.3|733502.3|28
1621930010000|2021-05-25 08:06:50|734511.1|733511.1|734503|733503|734511.8|733511.8|734496.9|733496.9|26
1621930020000|2021-05-25 08:07:00|734504.6|733504.6|734511.2|733511.2|734540.7|733540.7|734493.4|733493.4|33
1621930030000|2021-05-25 08:07:10|734507.9|733507.9|734513.2|733513.2|734516.5|733516.5|734494.1|733494.1|33
1621930040000|2021-05-25 08:07:20|734513.1|733513.1|734560.3|733560.3|734570.3|733570.3|734509|733509|34
1621930050000|2021-05-25 08:07:30|734547.2|733547.2|734533.6|733533.6|734547.2|733547.2|734506.9|733506.9|34
1621930060000|2021-05-25 08:07:40|734533.4|733533.4|734556.6|733556.6|734561.9|733561.9|734508.1|733508.1|38
1621930070000|2021-05-25 08:07:50|734553.8|733553.8|734466.2|733466.2|734559.2|733559.2|734460.6|733460.6|39
1621930080000|2021-05-25 08:08:00|734466.7|733466.7|734479.2|733479.2|734488.4|733488.4|734466.7|733466.7|30
1621930090000|2021-05-25 08:08:10|734479.8|733479.8|734425.4|733425.4|734479.8|733479.8|734425.4|733425.4|34
1621930100000|2021-05-25 08:08:20|734399.2|733399.2|734398.5|733398.5|734404.7|733404.7|734386.6|733386.6|33
1621930110000|2021-05-25 08:08:30|734395.2|733395.2|734399.3|733399.3|734408.6|733408.6|734387.9|733387.9|29
1621930120000|2021-05-25 08:08:40|734399.8|733399.8|734387.2|733387.2|734409.3|733409.3|734378.9|733378.9|32
1621930130000|2021-05-25 08:08:50|734388.7|733388.7|734397.4|733397.4|734420|733420|734379|733379|31
1621930140000|2021-05-25 08:09:00|734394.4|733394.4|734377.8|733377.8|734400.2|733400.2|734377.8|733377.8|33
1621930150000|2021-05-25 08:09:10|734377.4|733377.4|734412.8|733412.8|734427.4|733427.4|734377.4|733377.4|36
1621930160000|2021-05-25 08:09:20|734416.6|733416.6|734396.8|733396.8|734419.1|733419.1|734393.8|733393.8|33
1621930170000|2021-05-25 08:09:30|734395.5|733395.5|734399|733399|734408.1|733408.1|734366.3|733366.3|29
1621930180000|2021-05-25 08:09:40|734402.2|733402.2|734401.9|733401.9|734431.1|733431.1|734393.4|733393.4|30
1621930190000|2021-05-25 08:09:50|734399|733399|734426.9|733426.9|734445|733445|734399|733399|35
1621930200000|2021-05-25 08:10:00|734427.6|733427.6|734407.4|733407.4|734427.6|733427.6|734391.7|733391.7|34
1621930210000|2021-05-25 08:10:10|734404.3|733404.3|734511.4|733511.4|734520.8|733520.8|734404.3|733404.3|36
1621930220000|2021-05-25 08:10:20|734522.7|733522.7|734483.9|733483.9|734529.4|733529.4|734473.1|733473.1|29
1621930230000|2021-05-25 08:10:30|734478.9|733478.9|734482.6|733482.6|734506.5|733506.5|734471.5|733471.5|32
1621930240000|2021-05-25 08:10:40|734483.5|733483.5|734494.6|733494.6|734516|733516|734477.8|733477.8|32
1621930250000|2021-05-25 08:10:50|734493.8|733493.8|734612|733612|734653.1|733653.1|734487.5|733487.5|34
1621930260000|2021-05-25 08:11:00|734603.8|733603.8|734616|733616|734634.9|733634.9|734590.7|733590.7|36
1621930270000|2021-05-25 08:11:10|734618.6|733618.6|734663.9|733663.9|734690.2|733690.2|734610.9|733610.9|32
1621930280000|2021-05-25 08:11:20|734679.4|733679.4|734644.1|733644.1|734679.6|733679.6|734616.6|733616.6|34
1621930290000|2021-05-25 08:11:30|734641.5|733641.5|734621.4|733621.4|734641.5|733641.5|734620.3|733620.3|25
1621930300000|2021-05-25 08:11:40|734621.5|733621.5|734634.9|733634.9|734652.4|733652.4|734611.2|733611.2|30
1621930310000|2021-05-25 08:11:50|734636.9|733636.9|734606.5|733606.5|734652.8|733652.8|734606.5|733606.5|30
1621930320000|2021-05-25 08:12:00|734597.1|733597.1|734622.8|733622.8|734640|733640|734597.1|733597.1|30
1621930330000|2021-05-25 08:12:10|734625|733625|734614.6|733614.6|734625|733625|734541.3|733541.3|31
1621930340000|2021-05-25 08:12:20|734616.8|733616.8|734629.3|733629.3|734647.7|733647.7|734609.8|733609.8|28
1621930350000|2021-05-25 08:12:30|734630.6|733630.6|734553.4|733553.4|734630.6|733630.6|734550.6|733550.6|31
1621930360000|2021-05-25 08:12:40|734555.8|733555.8|734568.9|733568.9|734583.4|733583.4|734546|733546|34
1621930370000|2021-05-25 08:12:50|734563.5|733563.5|734572|733572|734584.1|733584.1|734562.1|733562.1|30
1621930380000|2021-05-25 08:13:00|734563.1|733563.1|734578.2|733578.2|734578.2|733578.2|734535.9|733535.9|33
1621930390000|2021-05-25 08:13:10|734603|733603|734560.4|733560.4|734620.3|733620.3|734559.8|733559.8|35
1621930400000|2021-05-25 08:13:20|734560.8|733560.8|734600.2|733600.2|734607.2|733607.2|734558|733558|28
1621930410000|2021-05-25 08:13:30|734602.2|733602.2|734560.7|733560.7|734610.8|733610.8|734560.7|733560.7|30
1621930420000|2021-05-25 08:13:40|734589.1|733589.1|734547.3|733547.3|734606.8|733606.8|734544.3|733544.3|33
1621930430000|2021-05-25 08:13:50|734543.8|733543.8|734551.4|733551.4|734577.8|733577.8|734539.5|733539.5|22
1621930440000|2021-05-25 08:14:00|734550.9|733550.9|734579.8|733579.8|734586.7|733586.7|734548.9|733548.9|31
1621930450000|2021-05-25 08:14:10|734583.6|733583.6|734533|733533|734583.6|733583.6|734516.4|733516.4|35
1621930460000|2021-05-25 08:14:20|734533.5|733533.5|734497.9|733497.9|734535.5|733535.5|734495.3|733495.3|30
1621930470000|2021-05-25 08:14:30|734435.2|733435.2|734431.5|733431.5|734443.7|733443.7|734405.6|733405.6|37
1621930480000|2021-05-25 08:14:40|734428.2|733428.2|734456.4|733456.4|734485.1|733485.1|734421.2|733421.2|35
1621930490000|2021-05-25 08:14:50|734456.8|733456.8|734443.4|733443.4|734456.8|733456.8|734416.7|733416.7|34
1621930500000|2021-05-25 08:15:00|734440.8|733440.8|734460.9|733460.9|734480.4|733480.4|734416|733416|32
1621930510000|2021-05-25 08:15:10|734448.2|733448.2|734469.7|733469.7|734476.5|733476.5|734427.6|733427.6|32
1621930520000|2021-05-25 08:15:20|734470.5|733470.5|734483.9|733483.9|734496.8|733496.8|734429.3|733429.3|36
1621930530000|2021-05-25 08:15:30|734481.8|733481.8|734421.6|733421.6|734481.8|733481.8|734414.8|733414.8|28
1621930540000|2021-05-25 08:15:40|734422.3|733422.3|734474.8|733474.8|734489.6|733489.6|734406.9|733406.9|34
1621930550000|2021-05-25 08:15:50|734476.1|733476.1|734482.2|733482.2|734482.2|733482.2|734462.1|733462.1|29
1621930560000|2021-05-25 08:16:00|734480.9|733480.9|734560|733560|734579.5|733579.5|734478.4|733478.4|38
1621930570000|2021-05-25 08:16:10|734561.3|733561.3|734534.4|733534.4|734561.3|733561.3|734534.4|733534.4|31
1621930580000|2021-05-25 08:16:20|734533.3|733533.3|734571.5|733571.5|734571.5|733571.5|734533|733533|22
1621930590000|2021-05-25 08:16:30|734573.3|733573.3|734621.1|733621.1|734622.5|733622.5|734568|733568|26
1621930600000|2021-05-25 08:16:40|734622.2|733622.2|734633.2|733633.2|734639|733639|734612.1|733612.1|33
1621930610000|2021-05-25 08:16:50|734631.5|733631.5|734615.6|733615.6|734632.4|733632.4|734590.5|733590.5|36
1621930620000|2021-05-25 08:17:00|734615.9|733615.9|734574.2|733574.2|734638|733638|734574.2|733574.2|37
1621930630000|2021-05-25 08:17:10|734574.1|733574.1|734565.8|733565.8|734619.6|733619.6|734534|733534|37
1621930640000|2021-05-25 08:17:20|734552|733552|734722.6|733722.6|734734.9|733734.9|734549.5|733549.5|37
1621930650000|2021-05-25 08:17:30|734721.1|733721.1|734750.5|733750.5|734757.1|733757.1|734721.1|733721.1|35
1621930660000|2021-05-25 08:17:40|734733.9|733733.9|734811.7|733811.7|734854.4|733854.4|734733.9|733733.9|34
1621930670000|2021-05-25 08:17:50|734822.1|733822.1|734812.2|733812.2|734830.5|733830.5|734795|733795|35
1621930680000|2021-05-25 08:18:00|734811.9|733811.9|734790.8|733790.8|734816.2|733816.2|734769|733769|29
1621930690000|2021-05-25 08:18:10|734793.2|733793.2|734807.9|733807.9|734813.5|733813.5|734788.1|733788.1|27
1621930700000|2021-05-25 08:18:20|734817.2|733817.2|734862.2|733862.2|734875.2|733875.2|734795.2|733795.2|27
1621930710000|2021-05-25 08:18:30|734864.3|733864.3|734935.8|733935.8|734958.1|733958.1|734858.6|733858.6|29
1621930720000|2021-05-25 08:18:40|734940|733940|734936.9|733936.9|734951|733951|734897|733897|34
1621930730000|2021-05-25 08:18:50|734937.9|733937.9|734876.6|733876.6|734947.9|733947.9|734876.6|733876.6|25
1621930740000|2021-05-25 08:19:00|734867.5|733867.5|734858.1|733858.1|734872.4|733872.4|734800.9|733800.9|37
1621930750000|2021-05-25 08:19:10|734867.9|733867.9|734826.2|733826.2|734870.5|733870.5|734822.8|733822.8|35
1621930760000|2021-05-25 08:19:20|734828.6|733828.6|734851.6|733851.6|734941.3|733941.3|734797.2|733797.2|35
1621930770000|2021-05-25 08:19:30|734853.4|733853.4|734916.9|733916.9|734926|733926|734853.4|733853.4|34
1621930780000|2021-05-25 08:19:40|734915.8|733915.8|734973.7|733973.7|734979.5|733979.5|734915|733915|28
1621930790000|2021-05-25 08:19:50|734975.7|733975.7|734978.2|733978.2|734984.6|733984.6|734966.7|733966.7|27
1621930800000|2021-05-25 08:20:00|734973.1|733973.1|734982.8|733982.8|734999.4|733999.4|734970.9|733970.9|30
1621930810000|2021-05-25 08:20:10|734979.4|733979.4|734949.2|733949.2|734980.6|733980.6|734937.7|733937.7|36
1621930820000|2021-05-25 08:20:20|734949.8|733949.8|735066.8|734066.8|735075.2|734075.2|734948.7|733948.7|33
1621930830000|2021-05-25 08:20:30|735069|734069|735018.9|734018.9|735069|734069|734945.2|733945.2|31
1621930840000|2021-05-25 08:20:40|734981|733981|734977.9|733977.9|734991.3|733991.3|734951.5|733951.5|28
1621930850000|2021-05-25 08:20:50|734976.2|733976.2|735024|734024|735047.7|734047.7|734976.2|733976.2|31
1621930860000|2021-05-25 08:21:00|735020.9|734020.9|735012.5|734012.5|735020.9|734020.9|734971.8|733971.8|37
1621930870000|2021-05-25 08:21:10|735014.2|734014.2|735047.6|734047.6|735047.6|734047.6|734999.1|733999.1|36
1621930880000|2021-05-25 08:21:20|735055.4|734055.4|734932|733932|735068.7|734068.7|734925.1|733925.1|37
1621930890000|2021-05-25 08:21:30|734928.4|733928.4|734873.8|733873.8|734952.3|733952.3|734868.3|733868.3|33
1621930900000|2021-05-25 08:21:40|734868.8|733868.8|734977.6|733977.6|734981.8|733981.8|734866.7|733866.7|37
1621930910000|2021-05-25 08:21:50|734977.5|733977.5|735026.3|734026.3|735026.3|734026.3|734975.3|733975.3|31
1621930920000|2021-05-25 08:22:00|735024.1|734024.1|735047.7|734047.7|735053|734053|734988.5|733988.5|31
1621930930000|2021-05-25 08:22:10|735048|734048|734927|733927|735100|734100|734919.6|733919.6|33
1621930940000|2021-05-25 08:22:20|734927.2|733927.2|734949|733949|734955.3|733955.3|734927.2|733927.2|33
1621930950000|2021-05-25 08:22:30|734947.8|733947.8|734972.7|733972.7|735478.9|733979.2|734945.5|733478.9|28
1621930960000|2021-05-25 08:22:40|734974.1|733974.1|734939.4|733939.4|734974.9|733974.9|734937.7|733937.7|33
1621930970000|2021-05-25 08:22:50|734947.7|733947.7|734933|733933|734949.3|733949.3|734930.5|733930.5|26
1621930980000|2021-05-25 08:23:00|734930.1|733930.1|734921.6|733921.6|734930.5|733930.5|734902.4|733902.4|24
1621930990000|2021-05-25 08:23:10|734922.2|733922.2|734910.9|733910.9|734923.2|733923.2|734910.9|733910.9|25
1621931000000|2021-05-25 08:23:20|734910.4|733910.4|734912.6|733912.6|734917.6|733917.6|734893.7|733893.7|21
1621931010000|2021-05-25 08:23:30|734903.3|733903.3|734915.5|733915.5|734921|733921|734903.3|733903.3|28
1621931020000|2021-05-25 08:23:40|734914.3|733914.3|734927|733927|734933|733933|734891.6|733891.6|31
1621931030000|2021-05-25 08:23:50|734924.3|733924.3|734848.9|733848.9|734924.3|733924.3|734848.9|733848.9|25
1621931040000|2021-05-25 08:24:00|734852.3|733852.3|734868.9|733868.9|734868.9|733868.9|734852.3|733852.3|21
1621931050000|2021-05-25 08:24:10|734858.9|733858.9|734835.2|733835.2|734868.2|733868.2|734820.9|733820.9|21
1621931060000|2021-05-25 08:24:20|734834.6|733834.6|734825.7|733825.7|734838.8|733838.8|734818.9|733818.9|21
1621931070000|2021-05-25 08:24:30|734820.4|733820.4|734609.7|733609.7|734820.4|733820.4|734590.3|733590.3|37
1621931080000|2021-05-25 08:24:40|734613.1|733613.1|734628.5|733628.5|734632.9|733632.9|734592.9|733592.9|32
1621931090000|2021-05-25 08:24:50|734627|733627|734618.9|733618.9|734628.9|733628.9|734605.9|733605.9|25
1621931100000|2021-05-25 08:25:00|734614.1|733614.1|734586.6|733586.6|734614.1|733614.1|734579.5|733579.5|30
1621931110000|2021-05-25 08:25:10|734586.8|733586.8|734613.6|733613.6|734616.2|733616.2|734582.5|733582.5|34
1621931120000|2021-05-25 08:25:20|734612.4|733612.4|734609.3|733609.3|734613.3|733613.3|734590.9|733590.9|31
1621931130000|2021-05-25 08:25:30|734608.4|733608.4|734551.4|733551.4|734608.4|733608.4|734538.1|733538.1|37
1621931140000|2021-05-25 08:25:40|734552.6|733552.6|734480.9|733480.9|734581.9|733581.9|734472.9|733472.9|37
1621931150000|2021-05-25 08:25:50|734494.5|733494.5|734546.1|733546.1|734554.3|733554.3|734486|733486|37
1621931160000|2021-05-25 08:26:00|734535.5|733535.5|734711|733711|734718.9|733718.9|734513.3|733513.3|37
1621931170000|2021-05-25 08:26:10|734695.5|733695.5|734701.1|733701.1|734783.3|733783.3|734595.9|733595.9|37
1621931180000|2021-05-25 08:26:20|734703.8|733703.8|734739.5|733739.5|734755.8|733755.8|734640.9|733640.9|37
1621931190000|2021-05-25 08:26:30|734757.8|733757.8|734728.9|733728.9|734757.8|733757.8|734639.7|733639.7|36
1621931200000|2021-05-25 08:26:40|734718.4|733718.4|734642.4|733642.4|734731.3|733731.3|734642.4|733642.4|38
1621931210000|2021-05-25 08:26:50|734650.6|733650.6|734642.5|733642.5|734663.9|733663.9|734627.5|733627.5|34
1621931220000|2021-05-25 08:27:00|734656.8|733656.8|734721.3|733721.3|734735.1|733735.1|734640.8|733640.8|34
1621931230000|2021-05-25 08:27:10|734729.7|733729.7|734672|733672|734729.7|733729.7|734653.7|733653.7|35
1621931240000|2021-05-25 08:27:20|734673.4|733673.4|734650.5|733650.5|734675.3|733675.3|734650.5|733650.5|26
1621931250000|2021-05-25 08:27:30|734651.1|733651.1|734684.3|733684.3|734690.7|733690.7|734651.1|733651.1|31
1621931260000|2021-05-25 08:27:40|734694|733694|734758.7|733758.7|734781.2|733781.2|734682.9|733682.9|35
1621931270000|2021-05-25 08:27:50|734755.9|733755.9|734750|733750|734765.4|733765.4|734728|733728|30
1621931280000|2021-05-25 08:28:00|734744.7|733744.7|734758.9|733758.9|734758.9|733758.9|734717.1|733717.1|30
1621931290000|2021-05-25 08:28:10|734764|733764|734764.9|733764.9|734781.5|733781.5|734706.7|733706.7|33
1621931300000|2021-05-25 08:28:20|734760.7|733760.7|734615.3|733615.3|734831.2|733831.2|734576|733576|35
1621931310000|2021-05-25 08:28:30|734617.6|733617.6|734628.5|733628.5|734697.6|733697.6|734616.3|733616.3|37
1621931320000|2021-05-25 08:28:40|734628.9|733628.9|734591.6|733591.6|734628.9|733628.9|734589|733589|31
1621931330000|2021-05-25 08:28:50|734591.3|733591.3|734591.9|733591.9|734601.6|733601.6|734590.5|733590.5|20
1621931340000|2021-05-25 08:29:00|734591.5|733591.5|734688.5|733688.5|734693.8|733693.8|734575.5|733575.5|36
1621931350000|2021-05-25 08:29:10|734701.5|733701.5|734632.4|733632.4|734701.5|733701.5|734612.5|733612.5|36
1621931360000|2021-05-25 08:29:20|734645.7|733645.7|734596.2|733596.2|734656.5|733656.5|734590.2|733590.2|33
1621931370000|2021-05-25 08:29:30|734593.2|733593.2|734577.3|733577.3|734604|733604|734574.7|733574.7|32
1621931380000|2021-05-25 08:29:40|734578.4|733578.4|734599.6|733599.6|734627.4|733627.4|734572.8|733572.8|34
1621931390000|2021-05-25 08:29:50|734603.6|733603.6|734422|733422|734603.6|733603.6|734416.9|733416.9|39
1621931400000|2021-05-25 08:30:00|734418.2|733418.2|734495.7|733495.7|734509.8|733509.8|734396.1|733396.1|37
1621931410000|2021-05-25 08:30:10|734496.4|733496.4|734431.1|733431.1|734496.4|733496.4|734428.2|733428.2|38
1621931420000|2021-05-25 08:30:20|734430.4|733430.4|734410|733410|734430.4|733430.4|734391.3|733391.3|37
1621931430000|2021-05-25 08:30:30|734413.9|733413.9|734410|733410|734430.6|733430.6|734409.1|733409.1|29
1621931440000|2021-05-25 08:30:40|734412.5|733412.5|734314.7|733314.7|734416.3|733416.3|734310.3|733310.3|32
1621931450000|2021-05-25 08:30:50|734313.8|733313.8|734339.9|733339.9|734346.5|733346.5|734313.8|733313.8|29
1621931460000|2021-05-25 08:31:00|734330.8|733330.8|734339.1|733339.1|734349|733349|734330.3|733330.3|34
1621931470000|2021-05-25 08:31:10|734344.1|733344.1|734381.4|733381.4|734381.4|733381.4|734324.6|733324.6|32
1621931480000|2021-05-25 08:31:20|734388|733388|734391.4|733391.4|734399.6|733399.6|734381.6|733381.6|33
1621931490000|2021-05-25 08:31:30|734389.4|733389.4|734466.5|733466.5|734471.3|733471.3|734387.6|733387.6|29
1621931500000|2021-05-25 08:31:40|734463.4|733463.4|734462.9|733462.9|734476.3|733476.3|734459|733459|29
1621931510000|2021-05-25 08:31:50|734466.8|733466.8|734509.6|733509.6|734523.6|733523.6|734466.8|733466.8|35
1621931520000|2021-05-25 08:32:00|734510.8|733510.8|734468.2|733468.2|734510.8|733510.8|734459.5|733459.5|34
1621931530000|2021-05-25 08:32:10|734465.9|733465.9|734468.9|733468.9|734473.2|733473.2|734458.3|733458.3|25
1621931540000|2021-05-25 08:32:20|734467.9|733467.9|734467.4|733467.4|734520.8|733520.8|734463.6|733463.6|34
1621931550000|2021-05-25 08:32:30|734473.6|733473.6|734539.1|733539.1|734541.1|733541.1|734465.7|733465.7|34
1621931560000|2021-05-25 08:32:40|734538.4|733538.4|734550.2|733550.2|734567|733567|734536.4|733536.4|24
1621931570000|2021-05-25 08:32:50|734550.4|733550.4|734571.9|733571.9|734599.7|733599.7|734550.4|733550.4|22
1621931580000|2021-05-25 08:33:00|734559.8|733559.8|734541.4|733541.4|734566.9|733566.9|734540.2|733540.2|29
1621931590000|2021-05-25 08:33:10|734540.7|733540.7|734590.2|733590.2|734618.2|733618.2|734535.9|733535.9|34
1621931600000|2021-05-25 08:33:20|734586.2|733586.2|734564.3|733564.3|734586.2|733586.2|734544.7|733544.7|37
1621931610000|2021-05-25 08:33:30|734581.2|733581.2|734598.9|733598.9|734617.6|733617.6|734566.4|733566.4|35
1621931620000|2021-05-25 08:33:40|734599.4|733599.4|734612.3|733612.3|734621.9|733621.9|734597.7|733597.7|30
1621931630000|2021-05-25 08:33:50|734603.3|733603.3|734624.2|733624.2|734633.5|733633.5|734603.3|733603.3|30
1621931640000|2021-05-25 08:34:00|734607.9|733607.9|734579.5|733579.5|734613.3|733613.3|734573.8|733573.8|32
1621931650000|2021-05-25 08:34:10|734579.3|733579.3|734595.1|733595.1|734612.9|733612.9|734576.2|733576.2|32
1621931660000|2021-05-25 08:34:20|734598.1|733598.1|734609.1|733609.1|734613.5|733613.5|734598.1|733598.1|28
1621931670000|2021-05-25 08:34:30|734601.8|733601.8|734599.6|733599.6|734621.8|733621.8|734521.9|733521.9|36
1621931680000|2021-05-25 08:34:40|734606.6|733606.6|734628.1|733628.1|734643.1|733643.1|734578.2|733578.2|38
1621931690000|2021-05-25 08:34:50|734631.5|733631.5|734625.6|733625.6|734633.9|733633.9|734625.6|733625.6|30
1621931700000|2021-05-25 08:35:00|734622|733622|734577.7|733577.7|734624.3|733624.3|734577.7|733577.7|36
1621931710000|2021-05-25 08:35:10|734579|733579|734667.6|733667.6|734681.5|733681.5|734578.9|733578.9|31
1621931720000|2021-05-25 08:35:20|734655.9|733655.9|734642.8|733642.8|734678.8|733678.8|734581.8|733581.8|35
1621931730000|2021-05-25 08:35:30|734636.7|733636.7|734630.7|733630.7|734646.3|733646.3|734622.3|733622.3|33
1621931740000|2021-05-25 08:35:40|734632.8|733632.8|734607|733607|734636.1|733636.1|734569.9|733569.9|33
1621931750000|2021-05-25 08:35:50|734610.2|733610.2|734596.4|733596.4|734642.6|733642.6|734595.6|733595.6|36
1621931760000|2021-05-25 08:36:00|734587.6|733587.6|734601.3|733601.3|734619.7|733619.7|734577.1|733577.1|34
1621931770000|2021-05-25 08:36:10|734597.9|733597.9|734619.6|733619.6|734629.5|733629.5|734534.2|733534.2|38
1621931780000|2021-05-25 08:36:20|734618.8|733618.8|734620.2|733620.2|734626.5|733626.5|734613.3|733613.3|21
1621931790000|2021-05-25 08:36:30|734618.2|733618.2|734613.5|733613.5|734620.6|733620.6|734591.9|733591.9|33
1621931800000|2021-05-25 08:36:40|734609|733609|734574.4|733574.4|734614.2|733614.2|734572.5|733572.5|30
1621931810000|2021-05-25 08:36:50|734573.5|733573.5|734547.1|733547.1|734573.5|733573.5|734532.6|733532.6|30
1621931820000|2021-05-25 08:37:00|734548|733548|734572.2|733572.2|734576|733576|734544.2|733544.2|31
1621931830000|2021-05-25 08:37:10|734575.9|733575.9|734595.9|733595.9|734606.1|733606.1|734554.4|733554.4|28
1621931840000|2021-05-25 08:37:20|734595.4|733595.4|734606.8|733606.8|734606.8|733606.8|734590.3|733590.3|25
1621931850000|2021-05-25 08:37:30|734596.8|733596.8|734612.8|733612.8|734646.9|733646.9|734591.6|733591.6|26
1621931860000|2021-05-25 08:37:40|734597.7|733597.7|734657.8|733657.8|734660.8|733660.8|734568|733568|33
1621931870000|2021-05-25 08:37:50|734655.2|733655.2|734608.4|733608.4|734655.2|733655.2|734594.8|733594.8|32
1621931880000|2021-05-25 08:38:00|734603.3|733603.3|734566.6|733566.6|734635.3|733635.3|734550.8|733550.8|36
1621931890000|2021-05-25 08:38:10|734571|733571|734586.1|733586.1|734587|733587|734559.7|733559.7|29
1621931900000|2021-05-25 08:38:20|734576.9|733576.9|734609.8|733609.8|734612.6|733612.6|734576.9|733576.9|26
1621931910000|2021-05-25 08:38:30|734612.5|733612.5|734644.6|733644.6|734650.6|733650.6|734612|733612|27
1621931920000|2021-05-25 08:38:40|734633.8|733633.8|734636.1|733636.1|734669.5|733669.5|734633.8|733633.8|29
1621931930000|2021-05-25 08:38:50|734633|733633|734614.8|733614.8|734636.8|733636.8|734612.1|733612.1|33
1621931940000|2021-05-25 08:39:00|734615.5|733615.5|734596.2|733596.2|734629.4|733629.4|734592.2|733592.2|33
1621931950000|2021-05-25 08:39:10|734598.1|733598.1|734601.2|733601.2|734609.5|733609.5|734598.1|733598.1|31
1621931960000|2021-05-25 08:39:20|734599.6|733599.6|734604.6|733604.6|734605.2|733605.2|734596.5|733596.5|19
1621931970000|2021-05-25 08:39:30|734600.5|733600.5|734591.9|733591.9|734600.5|733600.5|734587.8|733587.8|21
1621931980000|2021-05-25 08:39:40|734591.7|733591.7|734594.7|733594.7|734596.2|733596.2|734587.7|733587.7|25
1621931990000|2021-05-25 08:39:50|734601.9|733601.9|734620.7|733620.7|734630.9|733630.9|734601.9|733601.9|26
1621932000000|2021-05-25 08:40:00|734617.4|733617.4|734587|733587|734617.4|733617.4|734582|733582|29
1621932010000|2021-05-25 08:40:10|734585.7|733585.7|734588.1|733588.1|734594|733594|734579.7|733579.7|29
1621932020000|2021-05-25 08:40:20|734587.7|733587.7|734587|733587|734588.4|733588.4|734581|733581|29
1621932030000|2021-05-25 08:40:30|734585.9|733585.9|734598.6|733598.6|734600.1|733600.1|734584.5|733584.5|19
1621932040000|2021-05-25 08:40:40|734600.2|733600.2|734576|733576|734600.2|733600.2|734570.8|733570.8|29
1621932050000|2021-05-25 08:40:50|734577.5|733577.5|734573.8|733573.8|734577.8|733577.8|734571.1|733571.1|18
1621932060000|2021-05-25 08:41:00|734573.9|733573.9|734568.6|733568.6|734573.9|733573.9|734563.3|733563.3|22
1621932070000|2021-05-25 08:41:10|734569.7|733569.7|734597.2|733597.2|734597.2|733597.2|734569.7|733569.7|25
1621932080000|2021-05-25 08:41:20|734595|733595|734574.6|733574.6|734596.3|733596.3|734558.4|733558.4|31
1621932090000|2021-05-25 08:41:30|734573.6|733573.6|734604.4|733604.4|734608.2|733608.2|734573.6|733573.6|29
1621932100000|2021-05-25 08:41:40|734610.6|733610.6|734592.8|733592.8|734625.8|733625.8|734591.5|733591.5|23
1621932110000|2021-05-25 08:41:50|734591.8|733591.8|734605.2|733605.2|734625.8|733625.8|734581.4|733581.4|26
1621932120000|2021-05-25 08:42:00|734597.9|733597.9|734556.4|733556.4|734600.5|733600.5|734555.9|733555.9|37
1621932130000|2021-05-25 08:42:10|734558.4|733558.4|734537.2|733537.2|734558.4|733558.4|734532.3|733532.3|34
1621932140000|2021-05-25 08:42:20|734544.1|733544.1|734529.3|733529.3|734544.1|733544.1|734529.3|733529.3|34
1621932150000|2021-05-25 08:42:30|734547.2|733547.2|734567.5|733567.5|734572.8|733572.8|734540.4|733540.4|34
1621932160000|2021-05-25 08:42:40|734564.1|733564.1|734582|733582|734591.2|733591.2|734564.1|733564.1|29
1621932170000|2021-05-25 08:42:50|734576.4|733576.4|734593.2|733593.2|734604.9|733604.9|734576.4|733576.4|30
1621932180000|2021-05-25 08:43:00|734597.1|733597.1|734607.4|733607.4|734611.6|733611.6|734590.1|733590.1|29
1621932190000|2021-05-25 08:43:10|734610.9|733610.9|734628.3|733628.3|734644.9|733644.9|734610.3|733610.3|27
1621932200000|2021-05-25 08:43:20|734629.3|733629.3|734586.9|733586.9|734629.3|733629.3|734577.5|733577.5|27
1621932210000|2021-05-25 08:43:30|734581.2|733581.2|734586.6|733586.6|734594|733594|734556|733556|31
1621932220000|2021-05-25 08:43:40|734587.2|733587.2|734590.9|733590.9|734592.7|733592.7|734579.4|733579.4|28
1621932230000|2021-05-25 08:43:50|734620.8|733620.8|734631.5|733631.5|734635|733635|734607.2|733607.2|30
1621932240000|2021-05-25 08:44:00|734626.4|733626.4|734591.6|733591.6|734634.5|733634.5|734582.5|733582.5|29
1621932250000|2021-05-25 08:44:10|734592.4|733592.4|734605.5|733605.5|734605.5|733605.5|734592.4|733592.4|23
1621932260000|2021-05-25 08:44:20|734605.7|733605.7|734611.1|733611.1|734618.8|733618.8|734586.2|733586.2|24
1621932270000|2021-05-25 08:44:30|734601.6|733601.6|734653.9|733653.9|734653.9|733653.9|734601.6|733601.6|18
1621932280000|2021-05-25 08:44:40|734652.1|733652.1|734665|733665|734665|733665|734637.3|733637.3|26
1621932290000|2021-05-25 08:44:50|734662.4|733662.4|734634|733634|734682.2|733682.2|734616.8|733616.8|34
1621932300000|2021-05-25 08:45:00|734622.9|733622.9|734588.6|733588.6|734622.9|733622.9|734582.3|733582.3|31
1621932310000|2021-05-25 08:45:10|734590.1|733590.1|734648.9|733648.9|734655.1|733655.1|734589.8|733589.8|33
1621932320000|2021-05-25 08:45:20|734649.8|733649.8|734649.9|733649.9|734658|733658|734648.6|733648.6|24
1621932330000|2021-05-25 08:45:30|734645.8|733645.8|734647.5|733647.5|734651.6|733651.6|734642.6|733642.6|18
1621932340000|2021-05-25 08:45:40|734646.5|733646.5|734571.9|733571.9|734646.5|733646.5|734548.4|733548.4|26
1621932350000|2021-05-25 08:45:50|734573.5|733573.5|734621.8|733621.8|734625.1|733625.1|734568.3|733568.3|29
1621932360000|2021-05-25 08:46:00|734611.4|733611.4|734616.1|733616.1|734630.9|733630.9|734611.4|733611.4|27
1621932370000|2021-05-25 08:46:10|734618.3|733618.3|734623|733623|734623|733623|734607.1|733607.1|22
1621932380000|2021-05-25 08:46:20|734623.1|733623.1|734623.9|733623.9|734623.9|733623.9|734617.6|733617.6|16
1621932390000|2021-05-25 08:46:30|734625.1|733625.1|734586.2|733586.2|734625.1|733625.1|734573.7|733573.7|35
1621932400000|2021-05-25 08:46:40|734573.2|733573.2|734614.5|733614.5|734620.4|733620.4|734564.3|733564.3|35
1621932410000|2021-05-25 08:46:50|734614.4|733614.4|734623|733623|734623|733623|734602|733602|29
1621932420000|2021-05-25 08:47:00|734619.2|733619.2|734618.4|733618.4|734623|733623|734618.4|733618.4|22
1621932430000|2021-05-25 08:47:10|734619.4|733619.4|734614.6|733614.6|734620.6|733620.6|734613.1|733613.1|17
1621932440000|2021-05-25 08:47:20|734614.5|733614.5|734608.6|733608.6|734623.5|733623.5|734604.1|733604.1|20
1621932450000|2021-05-25 08:47:30|734602.4|733602.4|734666.5|733666.5|734666.5|733666.5|734602.4|733602.4|22
1621932460000|2021-05-25 08:47:40|734660.2|733660.2|734648.2|733648.2|734660.7|733660.7|734648.2|733648.2|21
1621932470000|2021-05-25 08:47:50|734645.8|733645.8|734629.2|733629.2|734662.7|733662.7|734627.1|733627.1|29
1621932480000|2021-05-25 08:48:00|734629.3|733629.3|734668.2|733668.2|734669.9|733669.9|734627.7|733627.7|28
1621932490000|2021-05-25 08:48:10|734665.5|733665.5|734669.6|733669.6|734671.3|733671.3|734654.3|733654.3|29
1621932500000|2021-05-25 08:48:20|734677.7|733677.7|734689.1|733689.1|734716.4|733716.4|734677.7|733677.7|30
1621932510000|2021-05-25 08:48:30|734692.1|733692.1|734738|733738|734742.3|733742.3|734689.2|733689.2|23
1621932520000|2021-05-25 08:48:40|734746.3|733746.3|734716|733716|734746.3|733746.3|734714|733714|23
1621932530000|2021-05-25 08:48:50|734714.7|733714.7|734710.3|733710.3|734716.7|733716.7|734710.3|733710.3|16
1621932540000|2021-05-25 08:49:00|734720.3|733720.3|734690.6|733690.6|734720.3|733720.3|734675.2|733675.2|36
1621932550000|2021-05-25 08:49:10|734690.4|733690.4|734710.8|733710.8|734735.7|733735.7|734689.5|733689.5|34
1621932560000|2021-05-25 08:49:20|734711.3|733711.3|734716.9|733716.9|734721|733721|734703.4|733703.4|29
1621932570000|2021-05-25 08:49:30|734710.5|733710.5|734693.3|733693.3|734717.8|733717.8|734690|733690|21
1621932580000|2021-05-25 08:49:40|734701.9|733701.9|734712.5|733712.5|734718.4|733718.4|734697.6|733697.6|32
1621932590000|2021-05-25 08:49:50|734718|733718|734743.8|733743.8|734749.6|733749.6|734711.7|733711.7|34
1621932600000|2021-05-25 08:50:00|734748.1|733748.1|734751.1|733751.1|734754.3|733754.3|734742.7|733742.7|26
1621932610000|2021-05-25 08:50:10|734753|733753|734790.6|733790.6|734800|733800|734743.4|733743.4|31
1621932620000|2021-05-25 08:50:20|734789.3|733789.3|734811.1|733811.1|734817.8|733817.8|734781|733781|33
1621932630000|2021-05-25 08:50:30|734809|733809|734793.4|733793.4|734809|733809|734784.6|733784.6|31
1621932640000|2021-05-25 08:50:40|734788.1|733788.1|734791.7|733791.7|734796.5|733796.5|734787.2|733787.2|24
1621932650000|2021-05-25 08:50:50|734793.9|733793.9|734790.5|733790.5|734793.9|733793.9|734783.8|733783.8|17
1621932660000|2021-05-25 08:51:00|734790.2|733790.2|734790.9|733790.9|734796.1|733796.1|734786|733786|25
1621932670000|2021-05-25 08:51:10|734791.3|733791.3|734819.1|733819.1|734819.5|733819.5|734790.1|733790.1|26
1621932680000|2021-05-25 08:51:20|734841|733841|734818.8|733818.8|734856.7|733856.7|734818.5|733818.5|34
1621932690000|2021-05-25 08:51:30|734816.2|733816.2|734824.4|733824.4|734837.9|733837.9|734815.8|733815.8|31
1621932700000|2021-05-25 08:51:40|734828.3|733828.3|734825.4|733825.4|734846.2|733846.2|734825.4|733825.4|28
1621932710000|2021-05-25 08:51:50|734830.3|733830.3|734828.5|733828.5|734833.5|733833.5|734821.8|733821.8|22
1621932720000|2021-05-25 08:52:00|734827.6|733827.6|734794|733794|734827.6|733827.6|734787.4|733787.4|25
1621932730000|2021-05-25 08:52:10|734795.3|733795.3|734850.8|733850.8|734850.8|733850.8|734786.3|733786.3|33
1621932740000|2021-05-25 08:52:20|734862.5|733862.5|734831|733831|734866.6|733866.6|734829.5|733829.5|29
1621932750000|2021-05-25 08:52:30|734832|733832|734821.1|733821.1|734838.3|733838.3|734814.1|733814.1|30
1621932760000|2021-05-25 08:52:40|734819.3|733819.3|734811.5|733811.5|734821.4|733821.4|734811|733811|30
1621932770000|2021-05-25 08:52:50|734814.7|733814.7|734815.1|733815.1|734817|733817|734800.9|733800.9|31
1621932780000|2021-05-25 08:53:00|734813.9|733813.9|734801.1|733801.1|734813.9|733813.9|734799.9|733799.9|19
1621932790000|2021-05-25 08:53:10|734801.5|733801.5|734804.7|733804.7|734810.6|733810.6|734800.5|733800.5|15
1621932800000|2021-05-25 08:53:20|734803.8|733803.8|734807.5|733807.5|734817.8|733817.8|734801.7|733801.7|13
1621932810000|2021-05-25 08:53:30|734804.6|733804.6|734812.5|733812.5|734820.3|733820.3|734804.6|733804.6|19
1621932820000|2021-05-25 08:53:40|734812.2|733812.2|734818.6|733818.6|734822.2|733822.2|734807.1|733807.1|19
1621932830000|2021-05-25 08:53:50|734822|733822|734809.3|733809.3|734822.8|733822.8|734804.7|733804.7|19
1621932840000|2021-05-25 08:54:00|734813.9|733813.9|734825.3|733825.3|734826.9|733826.9|734808|733808|23
1621932850000|2021-05-25 08:54:10|734823.4|733823.4|734819.3|733819.3|734823.4|733823.4|734815.2|733815.2|22
1621932860000|2021-05-25 08:54:20|734819.8|733819.8|734852.2|733852.2|734857|733857|734819.8|733819.8|23
1621932870000|2021-05-25 08:54:30|734851.5|733851.5|734856.5|733856.5|734856.5|733856.5|734849|733849|16
1621932880000|2021-05-25 08:54:40|734854.8|733854.8|734836.7|733836.7|734854.8|733854.8|734836.7|733836.7|18
1621932890000|2021-05-25 08:54:50|734836.1|733836.1|734853.9|733853.9|734857|733857|734836|733836|23
1621932900000|2021-05-25 08:55:00|734854.2|733854.2|734866.5|733866.5|734866.5|733866.5|734854.2|733854.2|22
1621932910000|2021-05-25 08:55:10|734854.5|733854.5|734853|733853|734868.6|733868.6|734843.9|733843.9|31
1621932920000|2021-05-25 08:55:20|734852.1|733852.1|734861.5|733861.5|734861.5|733861.5|734847.8|733847.8|14
1621932930000|2021-05-25 08:55:30|734849|733849|734868.2|733868.2|734868.2|733868.2|734845.8|733845.8|22
1621932940000|2021-05-25 08:55:40|734862.7|733862.7|734854.6|733854.6|734864.4|733864.4|734854.6|733854.6|19
1621932950000|2021-05-25 08:55:50|734855.9|733855.9|734837.7|733837.7|734855.9|733855.9|734832.7|733832.7|29
1621932960000|2021-05-25 08:56:00|734836.8|733836.8|734837.7|733837.7|734846.5|733846.5|734829.8|733829.8|32
1621932970000|2021-05-25 08:56:10|734837|733837|734837.7|733837.7|734866.9|733866.9|734834.3|733834.3|30
1621932980000|2021-05-25 08:56:20|734842.2|733842.2|734847.9|733847.9|734849.9|733849.9|734840|733840|20
1621932990000|2021-05-25 08:56:30|734843.9|733843.9|734841.4|733841.4|734848.2|733848.2|734834|733834|23
1621933000000|2021-05-25 08:56:40|734846.2|733846.2|734840.4|733840.4|734851.6|733851.6|734840.4|733840.4|21
1621933010000|2021-05-25 08:56:50|734841.3|733841.3|734843.5|733843.5|734851.5|733851.5|734838.9|733838.9|22
1621933020000|2021-05-25 08:57:00|734841.8|733841.8|734839.3|733839.3|734855.7|733855.7|734833.7|733833.7|20
1621933030000|2021-05-25 08:57:10|734844.1|733844.1|734853.5|733853.5|734866.1|733866.1|734844.1|733844.1|29
1621933040000|2021-05-25 08:57:20|734860.2|733860.2|734840.4|733840.4|734865.4|733865.4|734839.3|733839.3|23
1621933050000|2021-05-25 08:57:30|734847.6|733847.6|734859.9|733859.9|734868.1|733868.1|734842.1|733842.1|26
1621933060000|2021-05-25 08:57:40|734860.3|733860.3|734845.4|733845.4|734862.9|733862.9|734831.6|733831.6|25
1621933070000|2021-05-25 08:57:50|734844.9|733844.9|734839.3|733839.3|734855.3|733855.3|734828.1|733828.1|36
1621933080000|2021-05-25 08:58:00|734840.2|733840.2|734840.8|733840.8|734848.7|733848.7|734833.9|733833.9|32
1621933090000|2021-05-25 08:58:10|734841.8|733841.8|734801.7|733801.7|734845.7|733845.7|734801.7|733801.7|29
1621933100000|2021-05-25 08:58:20|734811.8|733811.8|734790.1|733790.1|734813.3|733813.3|734789.8|733789.8|20
1621933110000|2021-05-25 08:58:30|734795.5|733795.5|734832.2|733832.2|734834.1|733834.1|734795.5|733795.5|30
1621933120000|2021-05-25 08:58:40|734831.7|733831.7|734850.3|733850.3|734854.8|733854.8|734831.7|733831.7|23
1621933130000|2021-05-25 08:58:50|734850.8|733850.8|734840.5|733840.5|734852.6|733852.6|734840.3|733840.3|26
1621933140000|2021-05-25 08:59:00|734841.2|733841.2|734858.8|733858.8|734865.6|733865.6|734838.3|733838.3|25
1621933150000|2021-05-25 08:59:10|734859.5|733859.5|734883.9|733883.9|734885.9|733885.9|734853.9|733853.9|29
1621933160000|2021-05-25 08:59:20|734882.8|733882.8|734914.6|733914.6|734918.8|733918.8|734877.3|733877.3|26
1621933170000|2021-05-25 08:59:30|734913.1|733913.1|734974.6|733974.6|734976|733976|734910|733910|26
1621933180000|2021-05-25 08:59:40|734973.7|733973.7|734966.2|733966.2|734980.8|733980.8|734959.2|733959.2|27
1621933190000|2021-05-25 08:59:50|734961.9|733961.9|734972.8|733972.8|735001.9|734001.9|734959.3|733959.3|33
1621933200000|2021-05-25 09:00:00|734970.6|733970.6|734971.1|733971.1|734990.7|733990.7|734959.3|733959.3|38
1621933210000|2021-05-25 09:00:10|734970.2|733970.2|734971.2|733971.2|734983.5|733983.5|734961.2|733961.2|35
1621933220000|2021-05-25 09:00:20|734971.5|733971.5|734979.1|733979.1|735017.1|734017.1|734971|733971|30
1621933230000|2021-05-25 09:00:30|734971.7|733971.7|734979.1|733979.1|734981.6|733981.6|734971.7|733971.7|28
1621933240000|2021-05-25 09:00:40|734980.3|733980.3|734992.9|733992.9|734997.2|733997.2|734977|733977|29
1621933250000|2021-05-25 09:00:50|734996.6|733996.6|734942.8|733942.8|734997.6|733997.6|734939.7|733939.7|24
1621933260000|2021-05-25 09:01:00|734944|733944|734892.9|733892.9|734947.5|733947.5|734892.9|733892.9|28
1621933270000|2021-05-25 09:01:10|734892.5|733892.5|734860.8|733860.8|734892.5|733892.5|734860.8|733860.8|25
1621933280000|2021-05-25 09:01:20|734859.9|733859.9|734830.7|733830.7|734859.9|733859.9|734817.5|733817.5|33
1621933290000|2021-05-25 09:01:30|734829.4|733829.4|734637.2|733637.2|734869.7|733869.7|734637.2|733637.2|37
1621933300000|2021-05-25 09:01:40|734644.6|733644.6|734657.8|733657.8|734659.4|733659.4|734635.8|733635.8|30
1621933310000|2021-05-25 09:01:50|734658.1|733658.1|734610.2|733610.2|734659.8|733659.8|734610.2|733610.2|31
1621933320000|2021-05-25 09:02:00|734603.9|733603.9|734650.9|733650.9|734651.2|733651.2|734598.8|733598.8|27
1621933330000|2021-05-25 09:02:10|734652.7|733652.7|734633.8|733633.8|734656.1|733656.1|734633.8|733633.8|29
1621933340000|2021-05-25 09:02:20|734645.6|733645.6|734675.5|733675.5|734719|733719|734645.4|733645.4|37
1621933350000|2021-05-25 09:02:30|734674.1|733674.1|734683|733683|734687.4|733687.4|734673.7|733673.7|33
1621933360000|2021-05-25 09:02:40|734685.5|733685.5|734695.5|733695.5|734698|733698|734679.4|733679.4|33
1621933370000|2021-05-25 09:02:50|734684.8|733684.8|734704.4|733704.4|734705.9|733705.9|734684.8|733684.8|30
1621933380000|2021-05-25 09:03:00|734703.8|733703.8|734746.3|733746.3|734746.6|733746.6|734699.6|733699.6|26
1621933390000|2021-05-25 09:03:10|734754.5|733754.5|734807.9|733807.9|734808.7|733808.7|734739.1|733739.1|33
1621933400000|2021-05-25 09:03:20|734816.1|733816.1|734796.3|733796.3|734822.1|733822.1|734775.8|733775.8|34
1621933410000|2021-05-25 09:03:30|734784|733784|734810.5|733810.5|734810.6|733810.6|734726.2|733726.2|37
1621933420000|2021-05-25 09:03:40|734807.5|733807.5|734804.1|733804.1|734854.8|733854.8|734801.6|733801.6|39
1621933430000|2021-05-25 09:03:50|734804.9|733804.9|734802.7|733802.7|734817.8|733817.8|734802.5|733802.5|27
1621933440000|2021-05-25 09:04:00|734762.6|733762.6|734899.6|733899.6|735318|733910.7|734762.6|733318|37
1621933450000|2021-05-25 09:04:10|734899.8|733899.8|734902.5|733902.5|734921.7|733921.7|734898.3|733898.3|31
1621933460000|2021-05-25 09:04:20|734912.2|733912.2|734909.1|733909.1|734912.2|733912.2|734899.8|733899.8|32
1621933470000|2021-05-25 09:04:30|734901.3|733901.3|734837.3|733837.3|734908.8|733908.8|734825.4|733825.4|32
1621933480000|2021-05-25 09:04:40|734831.2|733831.2|734875.4|733875.4|734878.2|733878.2|734829.4|733829.4|25
1621933490000|2021-05-25 09:04:50|734875.3|733875.3|734801.3|733801.3|734902.2|733902.2|734801.3|733801.3|33
1621933500000|2021-05-25 09:05:00|734819.7|733819.7|734828.3|733828.3|734833.8|733833.8|734817|733817|29
1621933510000|2021-05-25 09:05:10|734833.9|733833.9|734826.5|733826.5|734837.4|733837.4|734820|733820|31
1621933520000|2021-05-25 09:05:20|734829.4|733829.4|734821.9|733821.9|734829.4|733829.4|734817.7|733817.7|24
1621933530000|2021-05-25 09:05:30|734820.7|733820.7|734827.8|733827.8|734830.6|733830.6|734817.6|733817.6|27
1621933540000|2021-05-25 09:05:40|734825.1|733825.1|734843.4|733843.4|734848.8|733848.8|734825.1|733825.1|26
1621933550000|2021-05-25 09:05:50|734695.2|733695.2|734669.4|733669.4|734696|733696|734663.9|733663.9|36
1621933560000|2021-05-25 09:06:00|734663.3|733663.3|734645.6|733645.6|734663.3|733663.3|734641.5|733641.5|35
1621933570000|2021-05-25 09:06:10|734643.6|733643.6|734625.7|733625.7|734652.8|733652.8|734622.3|733622.3|30
1621933580000|2021-05-25 09:06:20|734632.6|733632.6|734631.5|733631.5|734653.1|733653.1|734623.4|733623.4|30
1621933590000|2021-05-25 09:06:30|734613.6|733613.6|734657.4|733657.4|734670.6|733670.6|734613.6|733613.6|28
1621933600000|2021-05-25 09:06:40|734659.5|733659.5|734660.9|733660.9|734666.6|733666.6|734654.3|733654.3|27
1621933610000|2021-05-25 09:06:50|734658.7|733658.7|734627.8|733627.8|734658.7|733658.7|734616.1|733616.1|28
1621933620000|2021-05-25 09:07:00|734629.7|733629.7|734644.3|733644.3|734650.2|733650.2|734627.2|733627.2|21
1621933630000|2021-05-25 09:07:10|734645.6|733645.6|734659.2|733659.2|734664.4|733664.4|734644.5|733644.5|26
1621933640000|2021-05-25 09:07:20|734659.4|733659.4|734658.4|733658.4|734659.4|733659.4|734655.1|733655.1|10
1621933650000|2021-05-25 09:07:30|734662.2|733662.2|734661.8|733661.8|734664.4|733664.4|734660.1|733660.1|12
1621933660000|2021-05-25 09:07:40|734661|733661|734658.9|733658.9|734665.7|733665.7|734652.4|733652.4|18
1621933670000|2021-05-25 09:07:50|734659.4|733659.4|734656.6|733656.6|734665.7|733665.7|734650.4|733650.4|23
1621933680000|2021-05-25 09:08:00|734644.3|733644.3|734651.7|733651.7|734667|733667|734634.2|733634.2|31
1621933690000|2021-05-25 09:08:10|734651.9|733651.9|734706.1|733706.1|734706.1|733706.1|734651|733651|31
1621933700000|2021-05-25 09:08:20|734705.3|733705.3|734677.6|733677.6|734705.8|733705.8|734674.6|733674.6|25
1621933710000|2021-05-25 09:08:30|734662|733662|734700.3|733700.3|734700.3|733700.3|734662|733662|28
1621933720000|2021-05-25 09:08:40|734698.9|733698.9|734658|733658|734699.7|733699.7|734648.1|733648.1|35
1621933730000|2021-05-25 09:08:50|734658.1|733658.1|734678.7|733678.7|734678.7|733678.7|734652.1|733652.1|29
1621933740000|2021-05-25 09:09:00|734683.8|733683.8|734649.9|733649.9|734694|733694|734649.9|733649.9|34
1621933750000|2021-05-25 09:09:10|734654.6|733654.6|734667.5|733667.5|734673.5|733673.5|734642|733642|30
1621933760000|2021-05-25 09:09:20|734681.9|733681.9|734702.9|733702.9|734702.9|733702.9|734663.5|733663.5|28
1621933770000|2021-05-25 09:09:30|734695.5|733695.5|734694.4|733694.4|734698|733698|734674.4|733674.4|34
1621933780000|2021-05-25 09:09:40|734695.1|733695.1|734679|733679|734696.1|733696.1|734661.1|733661.1|29
1621933790000|2021-05-25 09:09:50|734672.5|733672.5|734657.1|733657.1|734676.5|733676.5|734657.1|733657.1|24
1621933800000|2021-05-25 09:10:00|734659.8|733659.8|734646.1|733646.1|734659.8|733659.8|734642.5|733642.5|28
1621933810000|2021-05-25 09:10:10|734646.4|733646.4|734630.8|733630.8|734648.9|733648.9|734604.6|733604.6|36
1621933820000|2021-05-25 09:10:20|734630.9|733630.9|734622.8|733622.8|734641.3|733641.3|734618.1|733618.1|24
1621933830000|2021-05-25 09:10:30|734608.5|733608.5|734567.3|733567.3|734608.5|733608.5|734564.4|733564.4|24
1621933840000|2021-05-25 09:10:40|734566.6|733566.6|734623|733623|734624.5|733624.5|734563.2|733563.2|35
1621933850000|2021-05-25 09:10:50|734619.2|733619.2|734621.7|733621.7|734634.3|733634.3|734610.1|733610.1|32
1621933860000|2021-05-25 09:11:00|734622.4|733622.4|734605.7|733605.7|734628.3|733628.3|734604.1|733604.1|28
1621933870000|2021-05-25 09:11:10|734612.5|733612.5|734633|733633|734641.9|733641.9|734604.3|733604.3|29
1621933880000|2021-05-25 09:11:20|734631.6|733631.6|734637.5|733637.5|734642|733642|734631.6|733631.6|22
1621933890000|2021-05-25 09:11:30|734646.4|733646.4|734577.7|733577.7|734647.4|733647.4|734575.8|733575.8|28
1621933900000|2021-05-25 09:11:40|734577.1|733577.1|734546.9|733546.9|734584.5|733584.5|734546|733546|27
1621933910000|2021-05-25 09:11:50|734544.8|733544.8|734530.8|733530.8|734569.9|733569.9|734506.3|733506.3|37
1621933920000|2021-05-25 09:12:00|734528.4|733528.4|734557.9|733557.9|734570.7|733570.7|734528.4|733528.4|32
1621933930000|2021-05-25 09:12:10|734562.2|733562.2|734631.3|733631.3|734638.7|733638.7|734562.2|733562.2|37
1621933940000|2021-05-25 09:12:20|734630.7|733630.7|734568.3|733568.3|734645.3|733645.3|734557.3|733557.3|29
1621933950000|2021-05-25 09:12:30|734557.3|733557.3|734538.4|733538.4|734570.6|733570.6|734509.8|733509.8|35
1621933960000|2021-05-25 09:12:40|734541|733541|734528.9|733528.9|734541|733541|734526.6|733526.6|25
1621933970000|2021-05-25 09:12:50|734529|733529|734541.7|733541.7|734556|733556|734529|733529|27
1621933980000|2021-05-25 09:13:00|734535.4|733535.4|734528.7|733528.7|734556.5|733556.5|734515.9|733515.9|32
1621933990000|2021-05-25 09:13:10|734526.2|733526.2|734514.2|733514.2|734527.3|733527.3|734502.6|733502.6|30
1621934000000|2021-05-25 09:13:20|734513.7|733513.7|734515.7|733515.7|734581|733581|734501.4|733501.4|35
1621934010000|2021-05-25 09:13:30|734511.2|733511.2|734500|733500|734512.9|733512.9|734494.9|733494.9|30
1621934020000|2021-05-25 09:13:40|734497.1|733497.1|734515.9|733515.9|734533.6|733533.6|734495.7|733495.7|36
1621934030000|2021-05-25 09:13:50|734515.6|733515.6|734512|733512|734541|733541|734507.2|733507.2|30
1621934040000|2021-05-25 09:14:00|734504.7|733504.7|734542.9|733542.9|734548|733548|734503.4|733503.4|34
1621934050000|2021-05-25 09:14:10|734547|733547|734517|733517|734547|733547|734513.4|733513.4|32
1621934060000|2021-05-25 09:14:20|734516|733516|734548.5|733548.5|734549.1|733549.1|734514.7|733514.7|30
1621934070000|2021-05-25 09:14:30|734548.4|733548.4|734547.2|733547.2|734548.6|733548.6|734542.8|733542.8|21
1621934080000|2021-05-25 09:14:40|734560|733560|734560.8|733560.8|734565.1|733565.1|734547.6|733547.6|30
1621934090000|2021-05-25 09:14:50|734562.4|733562.4|734564.5|733564.5|734568.8|733568.8|734561.5|733561.5|25
1621934100000|2021-05-25 09:15:00|734567.4|733567.4|734599.6|733599.6|734599.6|733599.6|734565.2|733565.2|28
1621934110000|2021-05-25 09:15:10|734602.7|733602.7|734560.1|733560.1|734613.9|733613.9|734558.3|733558.3|34
1621934120000|2021-05-25 09:15:20|734558.2|733558.2|734537.7|733537.7|734563.6|733563.6|734534.5|733534.5|21
1621934130000|2021-05-25 09:15:30|734543.7|733543.7|734540.2|733540.2|734547.7|733547.7|734538.4|733538.4|22
1621934140000|2021-05-25 09:15:40|734541.8|733541.8|734540.7|733540.7|734545.9|733545.9|734532.8|733532.8|26
1621934150000|2021-05-25 09:15:50|734539.9|733539.9|734540.4|733540.4|734542.5|733542.5|734539.2|733539.2|16
1621934160000|2021-05-25 09:16:00|734537.9|733537.9|734556.2|733556.2|734561.3|733561.3|734537.9|733537.9|23
1621934170000|2021-05-25 09:16:10|734559.1|733559.1|734552.3|733552.3|734559.1|733559.1|734552.3|733552.3|18
1621934180000|2021-05-25 09:16:20|734552.8|733552.8|734553|733553|734570.5|733570.5|734548.4|733548.4|27
1621934190000|2021-05-25 09:16:30|734555.2|733555.2|734566.2|733566.2|734586|733586|734554.9|733554.9|31
1621934200000|2021-05-25 09:16:40|734566.5|733566.5|734617|733617|734624.7|733624.7|734566.5|733566.5|35
1621934210000|2021-05-25 09:16:50|734621.9|733621.9|734573.3|733573.3|734629.4|733629.4|734563.8|733563.8|28
1621934220000|2021-05-25 09:17:00|734550.9|733550.9|734651.3|733651.3|734655.2|733655.2|734547.2|733547.2|36
1621934230000|2021-05-25 09:17:10|734657.5|733657.5|734654.9|733654.9|734662|733662|734644.2|733644.2|22
1621934240000|2021-05-25 09:17:20|734650.9|733650.9|734645.3|733645.3|734676.2|733676.2|734641.2|733641.2|29
1621934250000|2021-05-25 09:17:30|734625.1|733625.1|734581.8|733581.8|734634|733634|734580.8|733580.8|31
1621934260000|2021-05-25 09:17:40|734586.9|733586.9|734570.9|733570.9|734586.9|733586.9|734561.2|733561.2|29
1621934270000|2021-05-25 09:17:50|734572|733572|734660.8|733660.8|734663.7|733663.7|734570.4|733570.4|32
1621934280000|2021-05-25 09:18:00|734631.9|733631.9|734663.3|733663.3|734668.7|733668.7|734619.4|733619.4|27
1621934290000|2021-05-25 09:18:10|734627.6|733627.6|734637.1|733637.1|734700.8|733700.8|734619.5|733619.5|28
1621934300000|2021-05-25 09:18:20|734632.3|733632.3|734605.9|733605.9|734639|733639|734592.7|733592.7|35
1621934310000|2021-05-25 09:18:30|734608.8|733608.8|734641.4|733641.4|734641.4|733641.4|734599.2|733599.2|31
1621934320000|2021-05-25 09:18:40|734648.9|733648.9|734655.9|733655.9|734663.4|733663.4|734642.9|733642.9|27
1621934330000|2021-05-25 09:18:50|734656.5|733656.5|734623.4|733623.4|734659.2|733659.2|734614.5|733614.5|31
1621934340000|2021-05-25 09:19:00|734623.6|733623.6|734658.7|733658.7|734665.4|733665.4|734623.6|733623.6|31
1621934350000|2021-05-25 09:19:10|734662.5|733662.5|734647.7|733647.7|734670.4|733670.4|734647.7|733647.7|24
1621934360000|2021-05-25 09:19:20|734658.1|733658.1|734649.3|733649.3|734658.1|733658.1|734631.6|733631.6|25
1621934370000|2021-05-25 09:19:30|734639|733639|734648.3|733648.3|734650.4|733650.4|734619.5|733619.5|23
1621934380000|2021-05-25 09:19:40|734647|733647|734647.1|733647.1|734653.4|733653.4|734647|733647|18
1621934390000|2021-05-25 09:19:50|734643.8|733643.8|734628.4|733628.4|734667.6|733667.6|734619.7|733619.7|31
1621934400000|2021-05-25 09:20:00|734612.9|733612.9|734642.7|733642.7|734659.3|733659.3|734612.9|733612.9|24
1621934410000|2021-05-25 09:20:10|734643.3|733643.3|734673.2|733673.2|734673.2|733673.2|734619.6|733619.6|28
1621934420000|2021-05-25 09:20:20|734671.9|733671.9|734674|733674|734678|733678|734670.4|733670.4|22
1621934430000|2021-05-25 09:20:30|734667.4|733667.4|734700.1|733700.1|734700.5|733700.5|734667.4|733667.4|28
1621934440000|2021-05-25 09:20:40|734682.8|733682.8|734677.9|733677.9|734705.8|733705.8|734668.4|733668.4|29
1621934450000|2021-05-25 09:20:50|734676.9|733676.9|734683.1|733683.1|734690.7|733690.7|734669.5|733669.5|29
1621934460000|2021-05-25 09:21:00|734675|733675|734714|733714|734738.3|733738.3|734667.7|733667.7|23
1621934470000|2021-05-25 09:21:10|734714.8|733714.8|734689.5|733689.5|734722.2|733722.2|734682.3|733682.3|31
1621934480000|2021-05-25 09:21:20|734689.6|733689.6|734655.2|733655.2|734706.3|733706.3|734648.5|733648.5|14
1621934490000|2021-05-25 09:21:30|734650.4|733650.4|734745.7|733745.7|734745.7|733745.7|734650.2|733650.2|20
1621934500000|2021-05-25 09:21:40|734745.5|733745.5|734737.1|733737.1|734745.5|733745.5|734729.3|733729.3|25
1621934510000|2021-05-25 09:21:50|734736|733736|734735.7|733735.7|734744.8|733744.8|734725.9|733725.9|20
1621934520000|2021-05-25 09:22:00|734740|733740|734742.5|733742.5|734749.3|733749.3|734730.7|733730.7|26
1621934530000|2021-05-25 09:22:10|734741.4|733741.4|734774.6|733774.6|734780.8|733780.8|734738.6|733738.6|33
1621934540000|2021-05-25 09:22:20|734777.8|733777.8|734759.2|733759.2|734802.7|733802.7|734733.1|733733.1|30
1621934550000|2021-05-25 09:22:30|734770.1|733770.1|734753.5|733753.5|734770.1|733770.1|734733.8|733733.8|16
1621934560000|2021-05-25 09:22:40|734770.5|733770.5|734769.3|733769.3|734772.4|733772.4|734751.5|733751.5|22
1621934570000|2021-05-25 09:22:50|734768.8|733768.8|734779.6|733779.6|734779.6|733779.6|734758.4|733758.4|26
1621934580000|2021-05-25 09:23:00|734778.2|733778.2|734877.7|733877.7|734877.7|733877.7|734770.8|733770.8|31
1621934590000|2021-05-25 09:23:10|734877.9|733877.9|734893.3|733893.3|734902.7|733902.7|734871.7|733871.7|31
1621934600000|2021-05-25 09:23:20|734900.2|733900.2|734982.9|733982.9|734993.3|733993.3|734889.9|733889.9|31
1621934610000|2021-05-25 09:23:30|734985.1|733985.1|734992.2|733992.2|734992.2|733992.2|734954.3|733954.3|32
1621934620000|2021-05-25 09:23:40|734994.6|733994.6|734960.7|733960.7|735020.8|734020.8|734940.7|733940.7|38
1621934630000|2021-05-25 09:23:50|734962|733962|734957|733957|734964|733964|734926.1|733926.1|28
1621934640000|2021-05-25 09:24:00|734942.6|733942.6|734906.5|733906.5|734947.9|733947.9|734879.4|733879.4|33
1621934650000|2021-05-25 09:24:10|734904.4|733904.4|734945.5|733945.5|734948|733948|734900.7|733900.7|30
1621934660000|2021-05-25 09:24:20|734952|733952|734956.3|733956.3|734956.3|733956.3|734936.9|733936.9|28
1621934670000|2021-05-25 09:24:30|734949.4|733949.4|734946.8|733946.8|734952.6|733952.6|734941.7|733941.7|20
1621934680000|2021-05-25 09:24:40|734945.8|733945.8|734923.5|733923.5|734945.8|733945.8|734913|733913|37
1621934690000|2021-05-25 09:24:50|734924.7|733924.7|734979.6|733979.6|734981|733981|734912.9|733912.9|31
1621934700000|2021-05-25 09:25:00|734977.9|733977.9|734950.5|733950.5|735005.9|734005.9|734946.7|733946.7|32
1621934710000|2021-05-25 09:25:10|734950.9|733950.9|734834.8|733834.8|734973.6|733973.6|734817.3|733817.3|35
1621934720000|2021-05-25 09:25:20|734845.7|733845.7|734831.1|733831.1|734888.5|733888.5|734827.5|733827.5|25
1621934730000|2021-05-25 09:25:30|734828.3|733828.3|734748.3|733748.3|734840.4|733840.4|734742|733742|31
1621934740000|2021-05-25 09:25:40|734744.2|733744.2|734740.6|733740.6|734744.2|733744.2|734698.4|733698.4|31
1621934750000|2021-05-25 09:25:50|734741.9|733741.9|734668.8|733668.8|734741.9|733741.9|734661.6|733661.6|34
1621934760000|2021-05-25 09:26:00|734684.7|733684.7|734670.1|733670.1|734701.9|733701.9|734667|733667|28
1621934770000|2021-05-25 09:26:10|734669.3|733669.3|734679.7|733679.7|734687.1|733687.1|734615.3|733615.3|32
1621934780000|2021-05-25 09:26:20|734692|733692|734715.4|733715.4|734746.5|733746.5|734631.3|733631.3|30
1621934790000|2021-05-25 09:26:30|734696.8|733696.8|734696.7|733696.7|734722.5|733722.5|734687.9|733687.9|27
1621934800000|2021-05-25 09:26:40|734696.4|733696.4|734640.1|733640.1|734698|733698|734640.1|733640.1|26
1621934810000|2021-05-25 09:26:50|734632.5|733632.5|734636.5|733636.5|734646.9|733646.9|734620.7|733620.7|33
1621934820000|2021-05-25 09:27:00|734633|733633|734632.1|733632.1|734671.9|733671.9|734623.5|733623.5|32
1621934830000|2021-05-25 09:27:10|734634.3|733634.3|734638.9|733638.9|734649.8|733649.8|734614.9|733614.9|29
1621934840000|2021-05-25 09:27:20|734641.2|733641.2|734626.7|733626.7|734663|733663|734603.7|733603.7|35
1621934850000|2021-05-25 09:27:30|734604.8|733604.8|734577.7|733577.7|734632.3|733632.3|734571.4|733571.4|34
1621934860000|2021-05-25 09:27:40|734585.2|733585.2|734619|733619|734626.9|733626.9|734537.8|733537.8|39
1621934870000|2021-05-25 09:27:50|734622.6|733622.6|734570.6|733570.6|734622.7|733622.7|734570.6|733570.6|30
1621934880000|2021-05-25 09:28:00|734573|733573|734562.8|733562.8|734573|733573|734559|733559|35
1621934890000|2021-05-25 09:28:10|734560.5|733560.5|734590.2|733590.2|734592.3|733592.3|734560.5|733560.5|27
1621934900000|2021-05-25 09:28:20|734591.4|733591.4|734592.9|733592.9|734592.9|733592.9|734551|733551|27
1621934910000|2021-05-25 09:28:30|734592.2|733592.2|734593.1|733593.1|734595.8|733595.8|734586.4|733586.4|23
1621934920000|2021-05-25 09:28:40|734592.3|733592.3|734624.2|733624.2|734635.9|733635.9|734592.3|733592.3|30
1621934930000|2021-05-25 09:28:50|734624.7|733624.7|734622.7|733622.7|734644.4|733644.4|734609.2|733609.2|23
1621934940000|2021-05-25 09:29:00|734625|733625|734536.4|733536.4|734629.4|733629.4|734536.4|733536.4|32
1621934950000|2021-05-25 09:29:10|734525.7|733525.7|734481.3|733481.3|734529.8|733529.8|734478.9|733478.9|35
1621934960000|2021-05-25 09:29:20|734481.7|733481.7|734521.2|733521.2|734540.5|733540.5|734481.7|733481.7|24
1621934970000|2021-05-25 09:29:30|734522.7|733522.7|734527.5|733527.5|734531.6|733531.6|734522.4|733522.4|25
1621934980000|2021-05-25 09:29:40|734529.3|733529.3|734573.9|733573.9|734581|733581|734528.3|733528.3|26
1621934990000|2021-05-25 09:29:50|734575.7|733575.7|734612.7|733612.7|734622.1|733622.1|734575.7|733575.7|25
1621935000000|2021-05-25 09:30:00|734614.6|733614.6|734667.2|733667.2|734684.8|733684.8|734608.3|733608.3|36
1621935010000|2021-05-25 09:30:10|734664.5|733664.5|734647.2|733647.2|734675.3|733675.3|734632.2|733632.2|32
1621935020000|2021-05-25 09:30:20|734647.6|733647.6|734643.8|733643.8|734648|733648|734641.2|733641.2|21
1621935030000|2021-05-25 09:30:30|734640.6|733640.6|734687.9|733687.9|734696.8|733696.8|734640.6|733640.6|25
1621935040000|2021-05-25 09:30:40|734686.4|733686.4|734689.3|733689.3|734689.4|733689.4|734682.1|733682.1|21
1621935050000|2021-05-25 09:30:50|734692.2|733692.2|734737.7|733737.7|734751|733751|734692.2|733692.2|30
1621935060000|2021-05-25 09:31:00|734734.6|733734.6|734836.7|733836.7|734837.5|733837.5|734730.9|733730.9|21
1621935070000|2021-05-25 09:31:10|734843|733843|734772.3|733772.3|735287.5|733845.5|734772.3|733276.7|36
1621935080000|2021-05-25 09:31:20|734773.2|733773.2|734724.4|733724.4|734783|733783|734723.5|733723.5|29
1621935090000|2021-05-25 09:31:30|734716.2|733716.2|734678.4|733678.4|734745.4|733745.4|734675.7|733675.7|37
1621935100000|2021-05-25 09:31:40|734681.9|733681.9|734706.9|733706.9|734707.2|733707.2|734680.9|733680.9|36
1621935110000|2021-05-25 09:31:50|734705.6|733705.6|734678.6|733678.6|734707.1|733707.1|734670.7|733670.7|27
1621935120000|2021-05-25 09:32:00|734681.9|733681.9|734646.3|733646.3|734681.9|733681.9|734645.1|733645.1|26
1621935130000|2021-05-25 09:32:10|734648.4|733648.4|734646.7|733646.7|734658.7|733658.7|734635.7|733635.7|29
1621935140000|2021-05-25 09:32:20|734643.7|733643.7|734642.3|733642.3|734649.6|733649.6|734639.6|733639.6|23
1621935150000|2021-05-25 09:32:30|734649.5|733649.5|734704.5|733704.5|734713.6|733713.6|734645.2|733645.2|34
1621935160000|2021-05-25 09:32:40|734716.2|733716.2|734708.2|733708.2|734719.8|733719.8|734703.3|733703.3|25
1621935170000|2021-05-25 09:32:50|734709.8|733709.8|734722.1|733722.1|734740.2|733740.2|734706.1|733706.1|34
1621935180000|2021-05-25 09:33:00|734724.6|733724.6|734787.4|733787.4|735202.6|733803.5|734694|733195.7|40
1621935190000|2021-05-25 09:33:10|734793.5|733793.5|734738.2|733738.2|734793.9|733793.9|734738.2|733738.2|37
1621935200000|2021-05-25 09:33:20|734736.9|733736.9|734775.8|733775.8|734780.8|733780.8|734736.9|733736.9|30
1621935210000|2021-05-25 09:33:30|734762.8|733762.8|734768.5|733768.5|734777.3|733777.3|734762.8|733762.8|21
1621935220000|2021-05-25 09:33:40|734774.1|733774.1|734795.2|733795.2|734811|733811|734773.7|733773.7|32
1621935230000|2021-05-25 09:33:50|734798.4|733798.4|734775.5|733775.5|734802.5|733802.5|734770.2|733770.2|35
1621935240000|2021-05-25 09:34:00|734770.7|733770.7|734807.5|733807.5|735305.4|733810.7|734770.3|733299.4|33
1621935250000|2021-05-25 09:34:10|734813.7|733813.7|734789.5|733789.5|734861.2|733861.2|734789.5|733789.5|34
1621935260000|2021-05-25 09:34:20|734803.4|733803.4|734790.6|733790.6|734803.4|733803.4|734765.4|733765.4|34
1621935270000|2021-05-25 09:34:30|734788.1|733788.1|734749.8|733749.8|735266|733788.1|734726.5|733266|34
1621935280000|2021-05-25 09:34:40|734750.1|733750.1|734700.6|733700.6|734763.4|733763.4|734693.4|733693.4|31
1621935290000|2021-05-25 09:34:50|734705|733705|734711.2|733711.2|734723.8|733723.8|734697.4|733697.4|27
1621935300000|2021-05-25 09:35:00|734709.6|733709.6|734680.2|733680.2|735170.4|733709.6|734621.7|733170.4|34
1621935310000|2021-05-25 09:35:10|734682|733682|734660.7|733660.7|735177|733705.1|734622.5|733177|33
1621935320000|2021-05-25 09:35:20|734654.8|733654.8|734621.1|733621.1|734654.8|733654.8|734614.4|733614.4|39
1621935330000|2021-05-25 09:35:30|734621.8|733621.8|734656.7|733656.7|735166.5|733661|734619.5|733147.1|34
1621935340000|2021-05-25 09:35:40|734651|733651|734678.9|733678.9|734694.4|733694.4|734634.9|733634.9|38
1621935350000|2021-05-25 09:35:50|734679|733679|734623.1|733623.1|734680.8|733680.8|734622.4|733622.4|33
1621935360000|2021-05-25 09:36:00|734610.9|733610.9|734658.6|733658.6|734659.3|733659.3|734572.4|733572.4|32
1621935370000|2021-05-25 09:36:10|734654.1|733654.1|734644.2|733644.2|734654.2|733654.2|734641.1|733641.1|25
1621935380000|2021-05-25 09:36:20|734644.4|733644.4|734649.5|733649.5|734656.7|733656.7|734642.2|733642.2|25
1621935390000|2021-05-25 09:36:30|734647.7|733647.7|734648.6|733648.6|734663.5|733663.5|734641|733641|26
1621935400000|2021-05-25 09:36:40|734648.4|733648.4|734667.4|733667.4|734687.5|733687.5|734646.7|733646.7|36
1621935410000|2021-05-25 09:36:50|734666.1|733666.1|734588.9|733588.9|734666.1|733666.1|734579.4|733579.4|36
1621935420000|2021-05-25 09:37:00|734589.2|733589.2|734594|733594|734601.6|733601.6|734579.3|733579.3|29
1621935430000|2021-05-25 09:37:10|734594.1|733594.1|734640.8|733640.8|734662.7|733662.7|734589.6|733589.6|33
1621935440000|2021-05-25 09:37:20|734659|733659|734653.2|733653.2|734662.6|733662.6|734635.3|733635.3|34
1621935450000|2021-05-25 09:37:30|734641.5|733641.5|734643.8|733643.8|734670.5|733670.5|734640.1|733640.1|32
1621935460000|2021-05-25 09:37:40|734642.8|733642.8|734664.3|733664.3|734665.2|733665.2|734639.5|733639.5|30
1621935470000|2021-05-25 09:37:50|734664.7|733664.7|734659.7|733659.7|734671.5|733671.5|734654.1|733654.1|31
1621935480000|2021-05-25 09:38:00|734655.9|733655.9|734638.2|733638.2|734655.9|733655.9|734629.9|733629.9|26
1621935490000|2021-05-25 09:38:10|734637.7|733637.7|734603|733603|734655.2|733655.2|734598.4|733598.4|32
1621935500000|2021-05-25 09:38:20|734583.2|733583.2|734590.5|733590.5|735101.5|733614.9|734578.5|733088.5|33
1621935510000|2021-05-25 09:38:30|734581.2|733581.2|734599.6|733599.6|734612.5|733612.5|734581.2|733581.2|27
1621935520000|2021-05-25 09:38:40|734592.8|733592.8|734593.7|733593.7|734603.5|733603.5|734580.5|733580.5|33
1621935530000|2021-05-25 09:38:50|734596.2|733596.2|734526.6|733526.6|734596.2|733596.2|734518|733518|24
1621935540000|2021-05-25 09:39:00|734525.9|733525.9|734500.6|733500.6|734531.9|733531.9|734492.4|733492.4|25
1621935550000|2021-05-25 09:39:10|734501.5|733501.5|734508.8|733508.8|734508.8|733508.8|734497.9|733497.9|20
1621935560000|2021-05-25 09:39:20|734511.5|733511.5|734499.8|733499.8|734511.5|733511.5|734495.6|733495.6|23
1621935570000|2021-05-25 09:39:30|734495|733495|734501.2|733501.2|734518.7|733518.7|734495|733495|28
1621935580000|2021-05-25 09:39:40|734502.3|733502.3|734500.1|733500.1|734505|733505|734489.6|733489.6|25
1621935590000|2021-05-25 09:39:50|734509.6|733509.6|734518.6|733518.6|734527.2|733527.2|734497.1|733497.1|26
1621935600000|2021-05-25 09:40:00|734531|733531|734583.1|733583.1|734583.1|733583.1|734516.7|733516.7|29
1621935610000|2021-05-25 09:40:10|734583.7|733583.7|734577|733577|734584.5|733584.5|734573.4|733573.4|26
1621935620000|2021-05-25 09:40:20|734576.8|733576.8|734590.3|733590.3|734590.5|733590.5|734576.8|733576.8|16
1621935630000|2021-05-25 09:40:30|734593.7|733593.7|734621.1|733621.1|734638.7|733638.7|734593.7|733593.7|16
1621935640000|2021-05-25 09:40:40|734628.1|733628.1|734664.3|733664.3|734664.3|733664.3|734618.6|733618.6|23
1621935650000|2021-05-25 09:40:50|734642.2|733642.2|734650.4|733650.4|734657.3|733657.3|734640.8|733640.8|24
1621935660000|2021-05-25 09:41:00|734651|733651|734638.7|733638.7|734653.3|733653.3|734638.2|733638.2|23
1621935670000|2021-05-25 09:41:10|734640.1|733640.1|734637.6|733637.6|734652.1|733652.1|734629.5|733629.5|26
1621935680000|2021-05-25 09:41:20|734637.4|733637.4|734640|733640|734652.6|733652.6|734635.2|733635.2|19
1621935690000|2021-05-25 09:41:30|734637|733637|734647.4|733647.4|734658|733658|734637|733637|22
1621935700000|2021-05-25 09:41:40|734652|733652|734648.6|733648.6|734657.8|733657.8|734647|733647|18
1621935710000|2021-05-25 09:41:50|734661.3|733661.3|734660|733660|734661.3|733661.3|734648.3|733648.3|14
1621935720000|2021-05-25 09:42:00|734659.8|733659.8|734660.2|733660.2|734661.8|733661.8|734657|733657|17
1621935730000|2021-05-25 09:42:10|734660.5|733660.5|734655.5|733655.5|734672.9|733672.9|734653.7|733653.7|17
1621935740000|2021-05-25 09:42:20|734654.8|733654.8|734594.4|733594.4|734658.8|733658.8|734594.4|733594.4|20
1621935750000|2021-05-25 09:42:30|734595.4|733595.4|734580|733580|734613.4|733613.4|734576.3|733576.3|24
1621935760000|2021-05-25 09:42:40|734582|733582|734594.9|733594.9|734607.1|733607.1|734571.9|733571.9|24
1621935770000|2021-05-25 09:42:50|734599.6|733599.6|734564|733564|734613.7|733613.7|734562.1|733562.1|33
1621935780000|2021-05-25 09:43:00|734561.5|733561.5|734562.8|733562.8|734562.8|733562.8|734543.6|733543.6|33
1621935790000|2021-05-25 09:43:10|734562.2|733562.2|734579.5|733579.5|734579.5|733579.5|734561.4|733561.4|20
1621935800000|2021-05-25 09:43:20|734578|733578|734576|733576|734578.5|733578.5|734572.2|733572.2|20
1621935810000|2021-05-25 09:43:30|734574.2|733574.2|734498.2|733498.2|734574.4|733574.4|734484.2|733484.2|31
1621935820000|2021-05-25 09:43:40|734494.6|733494.6|734502.6|733502.6|734502.6|733502.6|734491.1|733491.1|29
1621935830000|2021-05-25 09:43:50|734502.8|733502.8|734511.4|733511.4|734521|733521|734497.3|733497.3|28
1621935840000|2021-05-25 09:44:00|734517.9|733517.9|734576.1|733576.1|734576.1|733576.1|734497|733497|31
1621935850000|2021-05-25 09:44:10|734585.4|733585.4|734568.6|733568.6|734594|733594|734568.6|733568.6|27
1621935860000|2021-05-25 09:44:20|734570.3|733570.3|734512.4|733512.4|734576.2|733576.2|734490.5|733490.5|33
1621935870000|2021-05-25 09:44:30|734512.7|733512.7|734509.9|733509.9|734518.7|733518.7|734502.8|733502.8|29
1621935880000|2021-05-25 09:44:40|734510.2|733510.2|734491.8|733491.8|734513.1|733513.1|734491.8|733491.8|26
1621935890000|2021-05-25 09:44:50|734493.9|733493.9|734466.4|733466.4|734501.3|733501.3|734455.9|733455.9|23
1621935900000|2021-05-25 09:45:00|734457.8|733457.8|734342.3|733342.3|734460|733460|734336.2|733336.2|34
1621935910000|2021-05-25 09:45:10|734340.1|733340.1|734358.3|733358.3|734358.3|733358.3|734322.8|733322.8|25
1621935920000|2021-05-25 09:45:20|734375.6|733375.6|734285.4|733285.4|734375.6|733375.6|734266.9|733266.9|35
1621935930000|2021-05-25 09:45:30|734285|733285|734341.5|733341.5|734351.4|733351.4|734279.6|733279.6|34
1621935940000|2021-05-25 09:45:40|734343.9|733343.9|734396.8|733396.8|734401.9|733401.9|734343.9|733343.9|36
1621935950000|2021-05-25 09:45:50|734395.7|733395.7|734335.6|733335.6|734397.3|733397.3|734319.9|733319.9|32
1621935960000|2021-05-25 09:46:00|734335|733335|734323|733323|734335|733335|734312.4|733312.4|34
1621935970000|2021-05-25 09:46:10|734319|733319|734319.9|733319.9|734331.4|733331.4|734296.3|733296.3|32
1621935980000|2021-05-25 09:46:20|734319.8|733319.8|734325.5|733325.5|734332.8|733332.8|734306.9|733306.9|21
1621935990000|2021-05-25 09:46:30|734326|733326|734264.4|733264.4|734342.9|733342.9|734262.8|733262.8|34
1621936000000|2021-05-25 09:46:40|734266.4|733266.4|734262.3|733262.3|734271.9|733271.9|734257.9|733257.9|25
1621936010000|2021-05-25 09:46:50|734261.6|733261.6|734292.4|733292.4|734292.4|733292.4|734261.6|733261.6|21
1621936020000|2021-05-25 09:47:00|734294|733294|734295.8|733295.8|734299.2|733299.2|734225.6|733225.6|32
1621936030000|2021-05-25 09:47:10|734292.2|733292.2|734297.4|733297.4|734299.7|733299.7|734290.1|733290.1|13
1621936040000|2021-05-25 09:47:20|734296.5|733296.5|734316.8|733316.8|734331.1|733331.1|734296.5|733296.5|16
1621936050000|2021-05-25 09:47:30|734314.8|733314.8|734348.5|733348.5|734363.1|733363.1|734314.8|733314.8|26
1621936060000|2021-05-25 09:47:40|734346.7|733346.7|734315.8|733315.8|734346.7|733346.7|734310.5|733310.5|18
1621936070000|2021-05-25 09:47:50|734314.1|733314.1|734306.3|733306.3|734320.8|733320.8|734306.3|733306.3|17
1621936080000|2021-05-25 09:48:00|734306.1|733306.1|734312.7|733312.7|734314.7|733314.7|734300|733300|25
1621936090000|2021-05-25 09:48:10|734312.6|733312.6|734303.1|733303.1|734314.3|733314.3|734298.1|733298.1|21
1621936100000|2021-05-25 09:48:20|734303.4|733303.4|734332.3|733332.3|734337.7|733337.7|734297.1|733297.1|26
1621936110000|2021-05-25 09:48:30|734330.9|733330.9|734330.3|733330.3|734334.3|733334.3|734326.2|733326.2|24
1621936120000|2021-05-25 09:48:40|734331|733331|734322.3|733322.3|734364.5|733364.5|734293.8|733293.8|31
1621936130000|2021-05-25 09:48:50|734320.2|733320.2|734314.2|733314.2|734323.4|733323.4|734305.1|733305.1|23
1621936140000|2021-05-25 09:49:00|734312.7|733312.7|734330.1|733330.1|734330.1|733330.1|734291.4|733291.4|29
1621936150000|2021-05-25 09:49:10|734330.5|733330.5|734352.7|733352.7|734352.7|733352.7|734328.1|733328.1|20
1621936160000|2021-05-25 09:49:20|734346.8|733346.8|734349.8|733349.8|734355|733355|734341.2|733341.2|14
1621936170000|2021-05-25 09:49:30|734347.4|733347.4|734342.1|733342.1|734355.1|733355.1|734330.1|733330.1|23
1621936180000|2021-05-25 09:49:40|734343.3|733343.3|734342.9|733342.9|734346|733346|734332.5|733332.5|19
1621936190000|2021-05-25 09:49:50|734335.4|733335.4|734319.2|733319.2|734340.8|733340.8|734313.4|733313.4|25
1621936200000|2021-05-25 09:50:00|734304.9|733304.9|734295.7|733295.7|734313.1|733313.1|734295.3|733295.3|29
1621936210000|2021-05-25 09:50:10|734299.2|733299.2|734268.1|733268.1|734301.8|733301.8|734266.1|733266.1|33
1621936220000|2021-05-25 09:50:20|734271.8|733271.8|734182.5|733182.5|734271.8|733271.8|734180.1|733180.1|27
1621936230000|2021-05-25 09:50:30|734180.5|733180.5|734164.8|733164.8|734180.5|733180.5|734157|733157|30
1621936240000|2021-05-25 09:50:40|734165.4|733165.4|734158.7|733158.7|734187|733187|734142.3|733142.3|35
1621936250000|2021-05-25 09:50:50|734162.5|733162.5|734154.3|733154.3|734163.2|733163.2|734148.6|733148.6|20
1621936260000|2021-05-25 09:51:00|734154.7|733154.7|734201.3|733201.3|734214.1|733214.1|734149.9|733149.9|25
1621936270000|2021-05-25 09:51:10|734199.7|733199.7|734005.1|733005.1|734595.9|733208.6|733951.2|732595.9|33
1621936280000|2021-05-25 09:51:20|734023.3|733023.3|734025.8|733025.8|734040.1|733040.1|734006.5|733006.5|30
1621936290000|2021-05-25 09:51:30|734024.3|733024.3|734032.4|733032.4|734033.9|733033.9|734012.8|733012.8|22
1621936300000|2021-05-25 09:51:40|734023.4|733023.4|734013.8|733013.8|734030.4|733030.4|734000.1|733000.1|31
1621936310000|2021-05-25 09:51:50|734013.1|733013.1|734017.8|733017.8|734029.3|733029.3|734003.1|733003.1|29
1621936320000|2021-05-25 09:52:00|734014.3|733014.3|733976.4|732976.4|734014.9|733014.9|733970.9|732970.9|33
1621936330000|2021-05-25 09:52:10|733977|732977|733941.7|732941.7|733977|732977|733926.7|732926.7|24
1621936340000|2021-05-25 09:52:20|733942.4|732942.4|733951.2|732951.2|733964.9|732964.9|733939.8|732939.8|33
1621936350000|2021-05-25 09:52:30|733942.2|732942.2|733939.3|732939.3|733970.7|732970.7|733923.3|732923.3|29
1621936360000|2021-05-25 09:52:40|733939.6|732939.6|733929.4|732929.4|733947.7|732947.7|733910.3|732910.3|34
1621936370000|2021-05-25 09:52:50|733916.3|732916.3|733968.6|732968.6|733984.6|732984.6|733916.3|732916.3|33
1621936380000|2021-05-25 09:53:00|733968.5|732968.5|733972.9|732972.9|733972.9|732972.9|733966.9|732966.9|19
1621936390000|2021-05-25 09:53:10|733974.3|732974.3|733997.9|732997.9|733999.2|732999.2|733974|732974|36
1621936400000|2021-05-25 09:53:20|733998.6|732998.6|733997.7|732997.7|734003.2|733003.2|733995.7|732995.7|28
1621936410000|2021-05-25 09:53:30|733992.5|732992.5|733999.7|732999.7|734000.2|733000.2|733992.1|732992.1|21
1621936420000|2021-05-25 09:53:40|733997.7|732997.7|734001.8|733001.8|734001.8|733001.8|733992.6|732992.6|18
1621936430000|2021-05-25 09:53:50|733999.3|732999.3|734058.9|733058.9|734065.3|733065.3|733994.9|732994.9|30
1621936440000|2021-05-25 09:54:00|734057.3|733057.3|734037.1|733037.1|734069.9|733069.9|734037.1|733037.1|35
1621936450000|2021-05-25 09:54:10|734051.1|733051.1|733977.5|732977.5|734051.1|733051.1|733965.5|732965.5|36
1621936460000|2021-05-25 09:54:20|733976|732976|733990.9|732990.9|733997.8|732997.8|733965.9|732965.9|28
1621936470000|2021-05-25 09:54:30|733988.6|732988.6|734027.4|733027.4|734035.5|733035.5|733977.6|732977.6|27
1621936480000|2021-05-25 09:54:40|734032.7|733032.7|734029.9|733029.9|734543.5|733042.2|734029.7|732543.5|25
1621936490000|2021-05-25 09:54:50|734028.8|733028.8|734035.9|733035.9|734048.9|733048.9|734027.8|733027.8|20
1621936500000|2021-05-25 09:55:00|734035.3|733035.3|734069.9|733069.9|734078.7|733078.7|734034.7|733034.7|27
1621936510000|2021-05-25 09:55:10|734057.4|733057.4|733991.1|732991.1|734074.9|733074.9|733991.1|732991.1|31
1621936520000|2021-05-25 09:55:20|733973.8|732973.8|733987.9|732987.9|734014.1|733014.1|733952|732952|34
1621936530000|2021-05-25 09:55:30|733971.3|732971.3|734022|733022|734022.9|733022.9|733963.5|732963.5|18
1621936540000|2021-05-25 09:55:40|734024.9|733024.9|734100.4|733100.4|734126.1|733126.1|734022.5|733022.5|23
1621936550000|2021-05-25 09:55:50|734104.2|733104.2|734076.9|733076.9|734111.3|733111.3|734076.9|733076.9|21
1621936560000|2021-05-25 09:56:00|734077|733077|734091.1|733091.1|734104.1|733104.1|734048.9|733048.9|31
1621936570000|2021-05-25 09:56:10|734088.7|733088.7|734036.6|733036.6|734600.2|733096.7|734034.2|732591.6|28
1621936580000|2021-05-25 09:56:20|734039.8|733039.8|734050.1|733050.1|734057.6|733057.6|734038|733038|29
1621936590000|2021-05-25 09:56:30|734029.8|733029.8|733923.9|732923.9|734042.5|733042.5|733923.9|732923.9|36
1621936600000|2021-05-25 09:56:40|733922|732922|733937.1|732937.1|733944.5|732944.5|733908.3|732908.3|37
1621936610000|2021-05-25 09:56:50|733937.9|732937.9|733918.8|732918.8|733938.4|732938.4|733917.9|732917.9|31
1621936620000|2021-05-25 09:57:00|733910.8|732910.8|733907.1|732907.1|733927.7|732927.7|733902.8|732902.8|30
1621936630000|2021-05-25 09:57:10|733906.4|732906.4|733951.8|732951.8|733955.1|732955.1|733906.1|732906.1|28
1621936640000|2021-05-25 09:57:20|733950.2|732950.2|733943.4|732943.4|733964|732964|733943.4|732943.4|29
1621936650000|2021-05-25 09:57:30|733944.9|732944.9|733932.4|732932.4|733944.9|732944.9|733926.7|732926.7|26
1621936660000|2021-05-25 09:57:40|733932.5|732932.5|733956.5|732956.5|733966.6|732966.6|733932|732932|23
1621936670000|2021-05-25 09:57:50|733956.7|732956.7|734011.3|733011.3|734022.1|733022.1|733946.7|732946.7|19
1621936680000|2021-05-25 09:58:00|734004.7|733004.7|734077.8|733077.8|734091.1|733091.1|734004.7|733004.7|25
1621936690000|2021-05-25 09:58:10|734078.4|733078.4|734067.3|733067.3|734078.4|733078.4|734064.5|733064.5|26
1621936700000|2021-05-25 09:58:20|734066.4|733066.4|734084.8|733084.8|734103.9|733103.9|734064.5|733064.5|26
1621936710000|2021-05-25 09:58:30|734086.1|733086.1|734162|733162|734163.9|733163.9|734079.9|733079.9|27
1621936720000|2021-05-25 09:58:40|734161|733161|734156.5|733156.5|734166.5|733166.5|734153.5|733153.5|17
1621936730000|2021-05-25 09:58:50|734158|733158|734161.5|733161.5|734164.3|733164.3|734158|733158|17
1621936740000|2021-05-25 09:59:00|734162.4|733162.4|734160.8|733160.8|734163.1|733163.1|734160.6|733160.6|11
1621936750000|2021-05-25 09:59:10|734162.9|733162.9|734162.4|733162.4|734163.5|733163.5|734160.7|733160.7|12
1621936760000|2021-05-25 09:59:20|734161.3|733161.3|734163.6|733163.6|734170.4|733170.4|734160.7|733160.7|12
1621936770000|2021-05-25 09:59:30|734159.5|733159.5|734155.4|733155.4|734159.5|733159.5|734149.8|733149.8|15
1621936780000|2021-05-25 09:59:40|734155.8|733155.8|734163.7|733163.7|734163.7|733163.7|734152.9|733152.9|9
1621936790000|2021-05-25 09:59:50|734156.8|733156.8|734159.5|733159.5|734159.9|733159.9|734152.5|733152.5|11
1621936800000|2021-05-25 10:00:00|734159|733159|734161.6|733161.6|734229.3|733229.3|734155.7|733155.7|24
1621936810000|2021-05-25 10:00:10|734161.8|733161.8|734172.9|733172.9|734193.2|733193.2|734161.8|733161.8|19
1621936820000|2021-05-25 10:00:20|734171.8|733171.8|734179.6|733179.6|734187.8|733187.8|734168|733168|14
1621936830000|2021-05-25 10:00:30|734173.6|733173.6|734169.2|733169.2|734175.7|733175.7|734167.5|733167.5|22
1621936840000|2021-05-25 10:00:40|734170.1|733170.1|734163.6|733163.6|734171.1|733171.1|734163.6|733163.6|21
1621936850000|2021-05-25 10:00:50|734166.5|733166.5|734185.3|733185.3|734186.1|733186.1|734164.3|733164.3|19
1621936860000|2021-05-25 10:01:00|734171.7|733171.7|734211.9|733211.9|734223.1|733223.1|734171.7|733171.7|24
1621936870000|2021-05-25 10:01:10|734206.7|733206.7|734237.2|733237.2|734249.5|733249.5|734206.7|733206.7|28
1621936880000|2021-05-25 10:01:20|734232.9|733232.9|734288|733288|734290.5|733290.5|734232.9|733232.9|27
1621936890000|2021-05-25 10:01:30|734288.1|733288.1|734292.6|733292.6|734311|733311|734260.8|733260.8|30
1621936900000|2021-05-25 10:01:40|734291|733291|734338.8|733338.8|734347|733347|734284.2|733284.2|32
1621936910000|2021-05-25 10:01:50|734337|733337|734301.3|733301.3|734347|733347|734293.7|733293.7|27
1621936920000|2021-05-25 10:02:00|734365.4|733365.4|734358.3|733358.3|734381.6|733381.6|734306.7|733306.7|34
1621936930000|2021-05-25 10:02:10|734358.9|733358.9|734323.7|733323.7|734359.1|733359.1|734323.7|733323.7|18
1621936940000|2021-05-25 10:02:20|734331.1|733331.1|734342.4|733342.4|734345.3|733345.3|734321.8|733321.8|22
1621936950000|2021-05-25 10:02:30|734343.7|733343.7|734375.7|733375.7|734377.3|733377.3|734322.6|733322.6|29
1621936960000|2021-05-25 10:02:40|734379.4|733379.4|734403.4|733403.4|734407.4|733407.4|734370|733370|24
1621936970000|2021-05-25 10:02:50|734402|733402|734451.6|733451.6|734451.6|733451.6|734402|733402|21
1621936980000|2021-05-25 10:03:00|734445.9|733445.9|734432.9|733432.9|734451.1|733451.1|734430.6|733430.6|29
1621936990000|2021-05-25 10:03:10|734421.8|733421.8|734426.3|733426.3|734447.3|733447.3|734416.8|733416.8|23
1621937000000|2021-05-25 10:03:20|734422.6|733422.6|734419.6|733419.6|734428.9|733428.9|734413.4|733413.4|21
1621937010000|2021-05-25 10:03:30|734424.2|733424.2|734447.3|733447.3|734447.3|733447.3|734413.7|733413.7|23
1621937020000|2021-05-25 10:03:40|734457.7|733457.7|734547|733547|734558.4|733558.4|734451.4|733451.4|33
1621937030000|2021-05-25 10:03:50|734565.5|733565.5|734588.9|733588.9|734599.1|733599.1|734531.1|733531.1|33
1621937040000|2021-05-25 10:04:00|734580.7|733580.7|734591.7|733591.7|734599.4|733599.4|734580.2|733580.2|26
1621937050000|2021-05-25 10:04:10|734587.1|733587.1|734724.1|733724.1|734732.2|733732.2|734533.3|733533.3|34
1621937060000|2021-05-25 10:04:20|734712.1|733712.1|734703.9|733703.9|734726.1|733726.1|734694.1|733694.1|32
1621937070000|2021-05-25 10:04:30|734695|733695|734692.5|733692.5|734698.6|733698.6|734675.6|733675.6|29
1621937080000|2021-05-25 10:04:40|734700.5|733700.5|734682.6|733682.6|734700.5|733700.5|734664.2|733664.2|27
1621937090000|2021-05-25 10:04:50|734689|733689|734707.2|733707.2|734724|733724|734682.8|733682.8|27
1621937100000|2021-05-25 10:05:00|734686.1|733686.1|734693.7|733693.7|734698|733698|734682.6|733682.6|26
1621937110000|2021-05-25 10:05:10|734692.3|733692.3|734682.5|733682.5|734693.1|733693.1|734682.5|733682.5|15
1621937120000|2021-05-25 10:05:20|734680.3|733680.3|734687.5|733687.5|734725.1|733725.1|734680.3|733680.3|23
1621937130000|2021-05-25 10:05:30|734671.3|733671.3|734679.8|733679.8|734691.9|733691.9|734669.7|733669.7|24
1621937140000|2021-05-25 10:05:40|734680.5|733680.5|734685.9|733685.9|734699.4|733699.4|734680.2|733680.2|20
1621937150000|2021-05-25 10:05:50|734685.7|733685.7|734673|733673|734686.2|733686.2|734669.5|733669.5|26
1621937160000|2021-05-25 10:06:00|734670.2|733670.2|734672.1|733672.1|734680.2|733680.2|734666.8|733666.8|28
1621937170000|2021-05-25 10:06:10|734673.8|733673.8|734687.4|733687.4|734704|733704|734673.8|733673.8|31
1621937180000|2021-05-25 10:06:20|734693.7|733693.7|734701.3|733701.3|734701.3|733701.3|734675.9|733675.9|29
1621937190000|2021-05-25 10:06:30|734682.7|733682.7|734689.4|733689.4|734706.6|733706.6|734669.8|733669.8|20
1621937200000|2021-05-25 10:06:40|734686.4|733686.4|734678.2|733678.2|734712.4|733712.4|734669.8|733669.8|27
1621937210000|2021-05-25 10:06:50|734688.1|733688.1|734704.1|733704.1|734704.1|733704.1|734664.6|733664.6|36
1621937220000|2021-05-25 10:07:00|734702.8|733702.8|734611.6|733611.6|734714.7|733714.7|734562.7|733562.7|34
1621937230000|2021-05-25 10:07:10|734613.5|733613.5|734586.1|733586.1|734641.4|733641.4|734566.5|733566.5|32
1621937240000|2021-05-25 10:07:20|734590.2|733590.2|734615.5|733615.5|734652.7|733652.7|734590.2|733590.2|35
1621937250000|2021-05-25 10:07:30|734640|733640|734605.1|733605.1|734658.7|733658.7|734597.6|733597.6|36
1621937260000|2021-05-25 10:07:40|734612.3|733612.3|734610.6|733610.6|734637.2|733637.2|734537.5|733537.5|36
1621937270000|2021-05-25 10:07:50|734590.8|733590.8|734593.4|733593.4|734601.2|733601.2|734559.4|733559.4|33
1621937280000|2021-05-25 10:08:00|734581.9|733581.9|734629.8|733629.8|734634|733634|734574.3|733574.3|35
1621937290000|2021-05-25 10:08:10|734633.3|733633.3|734644|733644|734653.4|733653.4|734619.7|733619.7|30
1621937300000|2021-05-25 10:08:20|734646.5|733646.5|734619.2|733619.2|734652.2|733652.2|734588.4|733588.4|31
1621937310000|2021-05-25 10:08:30|734628.8|733628.8|734508.3|733508.3|734638.4|733638.4|734508.3|733508.3|32
1621937320000|2021-05-25 10:08:40|734532.8|733532.8|734547|733547|734564.3|733564.3|734522|733522|35
1621937330000|2021-05-25 10:08:50|734549.4|733549.4|734530.8|733530.8|734552.2|733552.2|734524.8|733524.8|32
1621937340000|2021-05-25 10:09:00|734529.4|733529.4|734589.4|733589.4|734601.2|733601.2|734529.4|733529.4|29
1621937350000|2021-05-25 10:09:10|734578|733578|734633.1|733633.1|734640.1|733640.1|734554.5|733554.5|29
1621937360000|2021-05-25 10:09:20|734630.9|733630.9|734645.1|733645.1|734661.3|733661.3|734623.2|733623.2|27
1621937370000|2021-05-25 10:09:30|734648.3|733648.3|734604.6|733604.6|734648.3|733648.3|734600|733600|30
1621937380000|2021-05-25 10:09:40|734604.2|733604.2|734577.6|733577.6|734604.8|733604.8|734572.4|733572.4|18
1621937390000|2021-05-25 10:09:50|734577.1|733577.1|734598.9|733598.9|734662.9|733662.9|734567.2|733567.2|32
1621937400000|2021-05-25 10:10:00|734617.1|733617.1|734611.5|733611.5|734618.3|733618.3|734585.1|733585.1|29
1621937410000|2021-05-25 10:10:10|734611|733611|734613.4|733613.4|734621.1|733621.1|734603.2|733603.2|25
1621937420000|2021-05-25 10:10:20|734610.1|733610.1|734594.1|733594.1|734625.1|733625.1|734591.3|733591.3|22
1621937430000|2021-05-25 10:10:30|734595.2|733595.2|734626.1|733626.1|734641.7|733641.7|734580.3|733580.3|32
1621937440000|2021-05-25 10:10:40|734623.9|733623.9|734643.4|733643.4|734644|733644|734576.7|733576.7|32
1621937450000|2021-05-25 10:10:50|734649.3|733649.3|734627|733627|734649.3|733649.3|734616.7|733616.7|31
1621937460000|2021-05-25 10:11:00|734627.3|733627.3|734597.3|733597.3|734630.7|733630.7|734597.3|733597.3|25
1621937470000|2021-05-25 10:11:10|734602.2|733602.2|734614.4|733614.4|734640.5|733640.5|734602.2|733602.2|24
1621937480000|2021-05-25 10:11:20|734613.4|733613.4|734607.2|733607.2|734613.4|733613.4|734594.3|733594.3|15
1621937490000|2021-05-25 10:11:30|734609.9|733609.9|734637.1|733637.1|734672|733672|734590.3|733590.3|37
1621937500000|2021-05-25 10:11:40|734635.8|733635.8|734644.9|733644.9|734656.9|733656.9|734635.8|733635.8|27
1621937510000|2021-05-25 10:11:50|734643.6|733643.6|734656.4|733656.4|734674.2|733674.2|734642.1|733642.1|18
1621937520000|2021-05-25 10:12:00|734656.5|733656.5|734674.8|733674.8|734674.8|733674.8|734653|733653|21
1621937530000|2021-05-25 10:12:10|734673.5|733673.5|734670.7|733670.7|734684.6|733684.6|734668.8|733668.8|27
1621937540000|2021-05-25 10:12:20|734669.6|733669.6|734690.3|733690.3|734690.3|733690.3|734663.2|733663.2|29
1621937550000|2021-05-25 10:12:30|734669.4|733669.4|734651.8|733651.8|734670.6|733670.6|734623.6|733623.6|30
1621937560000|2021-05-25 10:12:40|734649.3|733649.3|734660.3|733660.3|734673.4|733673.4|734649.3|733649.3|24
1621937570000|2021-05-25 10:12:50|734659.9|733659.9|734669.1|733669.1|734673.5|733673.5|734659.8|733659.8|14
1621937580000|2021-05-25 10:13:00|734660.7|733660.7|734630.4|733630.4|734666.5|733666.5|734589.9|733589.9|28
1621937590000|2021-05-25 10:13:10|734631.1|733631.1|734629.3|733629.3|734658.4|733658.4|734626.9|733626.9|33
1621937600000|2021-05-25 10:13:20|734628.7|733628.7|734646.8|733646.8|734659.6|733659.6|734628.7|733628.7|31
1621937610000|2021-05-25 10:13:30|734646.9|733646.9|734631.4|733631.4|734655.9|733655.9|734603.3|733603.3|28
1621937620000|2021-05-25 10:13:40|734633|733633|734621.2|733621.2|734645.7|733645.7|734601.7|733601.7|30
1621937630000|2021-05-25 10:13:50|734620.3|733620.3|734635.7|733635.7|734639.2|733639.2|734604.6|733604.6|23
1621937640000|2021-05-25 10:14:00|734631|733631|734583.6|733583.6|734632.2|733632.2|734579.9|733579.9|30
1621937650000|2021-05-25 10:14:10|734590.5|733590.5|734583.7|733583.7|734596|733596|734575.9|733575.9|21
1621937660000|2021-05-25 10:14:20|734583.5|733583.5|734634.4|733634.4|734648.6|733648.6|734583.5|733583.5|30
1621937670000|2021-05-25 10:14:30|734621.4|733621.4|734634.6|733634.6|734635.4|733635.4|734613.6|733613.6|28
1621937680000|2021-05-25 10:14:40|734620.9|733620.9|734630.7|733630.7|734652.5|733652.5|734614.2|733614.2|30
1621937690000|2021-05-25 10:14:50|734629.8|733629.8|734620.7|733620.7|734639.3|733639.3|734612.8|733612.8|30
1621937700000|2021-05-25 10:15:00|734622.3|733622.3|734622|733622|734632.8|733632.8|734606.5|733606.5|32
1621937710000|2021-05-25 10:15:10|734626.8|733626.8|734654.8|733654.8|734656|733656|734626.8|733626.8|30
1621937720000|2021-05-25 10:15:20|734654.3|733654.3|734654.7|733654.7|734657|733657|734643.1|733643.1|30
1621937730000|2021-05-25 10:15:30|734654|733654|734696.8|733696.8|734711.4|733711.4|734644.4|733644.4|33
1621937740000|2021-05-25 10:15:40|734704.7|733704.7|734669|733669|734704.9|733704.9|734629.3|733629.3|31
1621937750000|2021-05-25 10:15:50|734678.4|733678.4|734668.5|733668.5|734686.3|733686.3|734662.8|733662.8|31
1621937760000|2021-05-25 10:16:00|734666.4|733666.4|734749.7|733749.7|734755|733755|734665.1|733665.1|32
1621937770000|2021-05-25 10:16:10|734746.7|733746.7|734758.4|733758.4|734770.3|733770.3|734736.9|733736.9|34
1621937780000|2021-05-25 10:16:20|734759.2|733759.2|734701.4|733701.4|734785.3|733785.3|734701.4|733701.4|36
1621937790000|2021-05-25 10:16:30|734706.2|733706.2|734706.7|733706.7|734717.5|733717.5|734696.9|733696.9|34
1621937800000|2021-05-25 10:16:40|734706.9|733706.9|734735.9|733735.9|734738.4|733738.4|734681.1|733681.1|29
1621937810000|2021-05-25 10:16:50|734729.3|733729.3|734727.1|733727.1|734738.8|733738.8|734691.4|733691.4|34
1621937820000|2021-05-25 10:17:00|734727.5|733727.5|734770.3|733770.3|734787.4|733787.4|734722.4|733722.4|36
1621937830000|2021-05-25 10:17:10|734763.1|733763.1|734777.5|733777.5|734788.5|733788.5|734763.1|733763.1|32
1621937840000|2021-05-25 10:17:20|734789.6|733789.6|734681.7|733681.7|734794.7|733794.7|734651.7|733651.7|38
1621937850000|2021-05-25 10:17:30|734674.5|733674.5|734583.9|733583.9|734676.1|733676.1|734583.9|733583.9|40
1621937860000|2021-05-25 10:17:40|734583.2|733583.2|734596.1|733596.1|734601.8|733601.8|734581.3|733581.3|31
1621937870000|2021-05-25 10:17:50|734600.2|733600.2|734562.9|733562.9|734600.2|733600.2|734562.9|733562.9|25
1621937880000|2021-05-25 10:18:00|734559.3|733559.3|734528.9|733528.9|734559.3|733559.3|734528.9|733528.9|29
1621937890000|2021-05-25 10:18:10|734544.5|733544.5|734545.9|733545.9|734547.4|733547.4|734537.8|733537.8|29
1621937900000|2021-05-25 10:18:20|734560.3|733560.3|734531.4|733531.4|734560.3|733560.3|734521.6|733521.6|31
1621937910000|2021-05-25 10:18:30|734534.4|733534.4|734551.8|733551.8|734568.9|733568.9|734528.9|733528.9|33
1621937920000|2021-05-25 10:18:40|734563.9|733563.9|734465.8|733465.8|734563.9|733563.9|734461.6|733461.6|27
1621937930000|2021-05-25 10:18:50|734466.5|733466.5|734448.2|733448.2|734466.5|733466.5|734421.5|733421.5|34
1621937940000|2021-05-25 10:19:00|734446|733446|734438.4|733438.4|734459.8|733459.8|734438.4|733438.4|32
1621937950000|2021-05-25 10:19:10|734440.2|733440.2|734439|733439|734452.5|733452.5|734433.9|733433.9|23
1621937960000|2021-05-25 10:19:20|734427.2|733427.2|734394.9|733394.9|734432.9|733432.9|734390.9|733390.9|36
1621937970000|2021-05-25 10:19:30|734387.2|733387.2|734413.4|733413.4|734914.5|733414.1|734387.2|732914.5|30
1621937980000|2021-05-25 10:19:40|734415.9|733415.9|734443|733443|734443|733443|734405.1|733405.1|35
1621937990000|2021-05-25 10:19:50|734438.5|733438.5|734443.9|733443.9|734475|733475|734435.7|733435.7|31
1621938000000|2021-05-25 10:20:00|734443.3|733443.3|734465.5|733465.5|734465.5|733465.5|734431.7|733431.7|22
1621938010000|2021-05-25 10:20:10|734460.8|733460.8|734429|733429|734472|733472|734429|733429|27
1621938020000|2021-05-25 10:20:20|734421.8|733421.8|734506.4|733506.4|734514|733514|734421.8|733421.8|34
1621938030000|2021-05-25 10:20:30|734497.8|733497.8|734553.3|733553.3|734637|733637|734497.8|733497.8|35
1621938040000|2021-05-25 10:20:40|734550.4|733550.4|734534.9|733534.9|734567.3|733567.3|734532.6|733532.6|28
1621938050000|2021-05-25 10:20:50|734532.9|733532.9|734540|733540|734548.4|733548.4|734492.5|733492.5|32
1621938060000|2021-05-25 10:21:00|734546.1|733546.1|734498.5|733498.5|734546.1|733546.1|734484.7|733484.7|33
1621938070000|2021-05-25 10:21:10|734497.8|733497.8|734488.9|733488.9|734515.9|733515.9|734454.7|733454.7|33
1621938080000|2021-05-25 10:21:20|734487.7|733487.7|734455.6|733455.6|734492|733492|734445.4|733445.4|32
1621938090000|2021-05-25 10:21:30|734455.4|733455.4|734499|733499|734500.6|733500.6|734454.3|733454.3|31
1621938100000|2021-05-25 10:21:40|734501.2|733501.2|734521.4|733521.4|734524.9|733524.9|734500.7|733500.7|20
1621938110000|2021-05-25 10:21:50|734523.8|733523.8|734528|733528|734529.5|733529.5|734514|733514|17
1621938120000|2021-05-25 10:22:00|734517.7|733517.7|734532.6|733532.6|734532.6|733532.6|734509.6|733509.6|28
1621938130000|2021-05-25 10:22:10|734531.2|733531.2|734464|733464|734541|733541|734459.4|733459.4|37
1621938140000|2021-05-25 10:22:20|734462.6|733462.6|734398.3|733398.3|734475.5|733475.5|734395.2|733395.2|35
1621938150000|2021-05-25 10:22:30|734372.4|733372.4|734395.8|733395.8|734395.8|733395.8|734372.4|733372.4|27
1621938160000|2021-05-25 10:22:40|734398.3|733398.3|734389.5|733389.5|734409.6|733409.6|734381.9|733381.9|31
1621938170000|2021-05-25 10:22:50|734391.3|733391.3|734401.5|733401.5|734412|733412|734391.3|733391.3|34
1621938180000|2021-05-25 10:23:00|734399.8|733399.8|734409.1|733409.1|734415.5|733415.5|734397.5|733397.5|27
1621938190000|2021-05-25 10:23:10|734407.7|733407.7|734430.7|733430.7|734458.3|733458.3|734407.7|733407.7|37
1621938200000|2021-05-25 10:23:20|734435|733435|734400.8|733400.8|734447|733447|734390.8|733390.8|30
1621938210000|2021-05-25 10:23:30|734401.3|733401.3|734388.2|733388.2|734401.6|733401.6|734385.7|733385.7|30
1621938220000|2021-05-25 10:23:40|734389.6|733389.6|734368.9|733368.9|734423.9|733423.9|734368.3|733368.3|32
1621938230000|2021-05-25 10:23:50|734376.4|733376.4|734395.3|733395.3|734399.6|733399.6|734369.3|733369.3|33
1621938240000|2021-05-25 10:24:00|734388.8|733388.8|734451.3|733451.3|734471.9|733471.9|734370.6|733370.6|35
1621938250000|2021-05-25 10:24:10|734456.3|733456.3|734408.7|733408.7|734472.4|733472.4|734401.7|733401.7|39
1621938260000|2021-05-25 10:24:20|734410.4|733410.4|734437.1|733437.1|734437.1|733437.1|734410.4|733410.4|27
1621938270000|2021-05-25 10:24:30|734429.9|733429.9|734427.5|733427.5|734437.7|733437.7|734409.3|733409.3|25
1621938280000|2021-05-25 10:24:40|734427.2|733427.2|734463.5|733463.5|734471.4|733471.4|734420.9|733420.9|26
1621938290000|2021-05-25 10:24:50|734467.5|733467.5|734496.1|733496.1|734506.7|733506.7|734467.5|733467.5|29
1621938300000|2021-05-25 10:25:00|734488.5|733488.5|734491.4|733491.4|734497.8|733497.8|734487.8|733487.8|20
1621938310000|2021-05-25 10:25:10|734491.5|733491.5|734427.4|733427.4|734495.9|733495.9|734416.1|733416.1|31
1621938320000|2021-05-25 10:25:20|734426.4|733426.4|734432.4|733432.4|734434.8|733434.8|734405.7|733405.7|38
1621938330000|2021-05-25 10:25:30|734425.7|733425.7|734432.6|733432.6|734440|733440|734416.4|733416.4|33
1621938340000|2021-05-25 10:25:40|734436.8|733436.8|734435.5|733435.5|734438.6|733438.6|734412.5|733412.5|35
1621938350000|2021-05-25 10:25:50|734433.1|733433.1|734440.5|733440.5|734447.7|733447.7|734426.7|733426.7|27
1621938360000|2021-05-25 10:26:00|734437.4|733437.4|734399.7|733399.7|734457.6|733457.6|734386.5|733386.5|38
1621938370000|2021-05-25 10:26:10|734420.3|733420.3|734396.3|733396.3|734437.7|733437.7|734387.1|733387.1|33
1621938380000|2021-05-25 10:26:20|734401.8|733401.8|734433.9|733433.9|734440.1|733440.1|734399.7|733399.7|34
1621938390000|2021-05-25 10:26:30|734425.6|733425.6|734417.9|733417.9|734438.1|733438.1|734417.9|733417.9|34
1621938400000|2021-05-25 10:26:40|734419.3|733419.3|734397.1|733397.1|734425.7|733425.7|734383|733383|34
1621938410000|2021-05-25 10:26:50|734396.9|733396.9|734393.1|733393.1|734401.2|733401.2|734390.6|733390.6|28
1621938420000|2021-05-25 10:27:00|734392.9|733392.9|734425.9|733425.9|734425.9|733425.9|734384.4|733384.4|32
1621938430000|2021-05-25 10:27:10|734432.7|733432.7|734449|733449|734478.2|733478.2|734410.3|733410.3|34
1621938440000|2021-05-25 10:27:20|734447.6|733447.6|734437.9|733437.9|734453.7|733453.7|734429.7|733429.7|28
1621938450000|2021-05-25 10:27:30|734436.9|733436.9|734448.9|733448.9|734449.2|733449.2|734436.9|733436.9|22
1621938460000|2021-05-25 10:27:40|734448.4|733448.4|734489.5|733489.5|734489.5|733489.5|734448.4|733448.4|30
1621938470000|2021-05-25 10:27:50|734484|733484|734583.8|733583.8|734584.6|733584.6|734484|733484|32
1621938480000|2021-05-25 10:28:00|734582.3|733582.3|734631.1|733631.1|734665.2|733665.2|734571.3|733571.3|29
1621938490000|2021-05-25 10:28:10|734635.9|733635.9|734699.7|733699.7|734707.1|733707.1|734609.1|733609.1|32
1621938500000|2021-05-25 10:28:20|734708.6|733708.6|734729|733729|734735|733735|734696.8|733696.8|28
1621938510000|2021-05-25 10:28:30|734732.2|733732.2|734693.7|733693.7|734732.2|733732.2|734682.5|733682.5|28
1621938520000|2021-05-25 10:28:40|734691.7|733691.7|734710.2|733710.2|734710.7|733710.7|734613.8|733613.8|29
1621938530000|2021-05-25 10:28:50|734707.8|733707.8|734707|733707|734711.3|733711.3|734683.3|733683.3|33
1621938540000|2021-05-25 10:29:00|734701.6|733701.6|734726.8|733726.8|734732.4|733732.4|734701.1|733701.1|28
1621938550000|2021-05-25 10:29:10|734719.1|733719.1|734739.4|733739.4|734744|733744|734709.1|733709.1|28
1621938560000|2021-05-25 10:29:20|734740.1|733740.1|734757.4|733757.4|734771|733771|734737.2|733737.2|31
1621938570000|2021-05-25 10:29:30|734756.9|733756.9|734808.5|733808.5|734815.6|733815.6|734756.9|733756.9|30
1621938580000|2021-05-25 10:29:40|734803.3|733803.3|734793.9|733793.9|734822.2|733822.2|734762.6|733762.6|38
1621938590000|2021-05-25 10:29:50|734792.8|733792.8|734749.3|733749.3|734799.9|733799.9|734743.8|733743.8|37
1621938600000|2021-05-25 10:30:00|734750.3|733750.3|734801.7|733801.7|734817.1|733817.1|734737.9|733737.9|32
1621938610000|2021-05-25 10:30:10|734800.9|733800.9|734781.4|733781.4|734804.2|733804.2|734781.3|733781.3|26
1621938620000|2021-05-25 10:30:20|734783.2|733783.2|734781.3|733781.3|734791.9|733791.9|734778.9|733778.9|14
1621938630000|2021-05-25 10:30:30|734780.8|733780.8|734802.9|733802.9|734805|733805|734755.4|733755.4|33
1621938640000|2021-05-25 10:30:40|734795.6|733795.6|734760.4|733760.4|734795.6|733795.6|734740.6|733740.6|32
1621938650000|2021-05-25 10:30:50|734744.1|733744.1|734784.1|733784.1|734794.1|733794.1|734744.1|733744.1|23
1621938660000|2021-05-25 10:31:00|734783.9|733783.9|734752.6|733752.6|734783.9|733783.9|734746.3|733746.3|24
1621938670000|2021-05-25 10:31:10|734750|733750|734760.4|733760.4|734763.2|733763.2|734737.9|733737.9|30
1621938680000|2021-05-25 10:31:20|734759.9|733759.9|734765.4|733765.4|734770.7|733770.7|734759.9|733759.9|25
1621938690000|2021-05-25 10:31:30|734773.3|733773.3|734791.2|733791.2|734791.2|733791.2|734763.5|733763.5|37
1621938700000|2021-05-25 10:31:40|734789.6|733789.6|734819|733819|734820.5|733820.5|734782.7|733782.7|35
1621938710000|2021-05-25 10:31:50|734816.5|733816.5|734827.1|733827.1|734834.7|733834.7|734801.1|733801.1|33
1621938720000|2021-05-25 10:32:00|734816.5|733816.5|734865.9|733865.9|734865.9|733865.9|734757.6|733757.6|39
1621938730000|2021-05-25 10:32:10|734868.5|733868.5|734869.2|733869.2|734886.8|733886.8|734866.6|733866.6|29
1621938740000|2021-05-25 10:32:20|734866.7|733866.7|734912.1|733912.1|734915.8|733915.8|734862.7|733862.7|33
1621938750000|2021-05-25 10:32:30|734917.3|733917.3|734943.2|733943.2|734947|733947|734908.1|733908.1|33
1621938760000|2021-05-25 10:32:40|734942.5|733942.5|734937|733937|734943.1|733943.1|734930.5|733930.5|28
1621938770000|2021-05-25 10:32:50|734936.6|733936.6|734926.3|733926.3|734936.9|733936.9|734902|733902|30
1621938780000|2021-05-25 10:33:00|734926.8|733926.8|734915.2|733915.2|734931.2|733931.2|734912.2|733912.2|30
1621938790000|2021-05-25 10:33:10|734915.7|733915.7|734916.8|733916.8|734923.8|733923.8|734906.6|733906.6|33
1621938800000|2021-05-25 10:33:20|734916|733916|734925.7|733925.7|734926.4|733926.4|734914.5|733914.5|28
1621938810000|2021-05-25 10:33:30|734923.9|733923.9|734912.6|733912.6|734930|733930|734912.6|733912.6|23
1621938820000|2021-05-25 10:33:40|734913.6|733913.6|734905.2|733905.2|734913.6|733913.6|734897.7|733897.7|29
1621938830000|2021-05-25 10:33:50|734907.4|733907.4|734857.4|733857.4|734907.9|733907.9|734797.2|733797.2|32
1621938840000|2021-05-25 10:34:00|734857.7|733857.7|734857.8|733857.8|734879.6|733879.6|734842.5|733842.5|33
1621938850000|2021-05-25 10:34:10|734862|733862|734856.4|733856.4|734872|733872|734844.7|733844.7|31
1621938860000|2021-05-25 10:34:20|734855|733855|734872.6|733872.6|734879.6|733879.6|734852.9|733852.9|22
1621938870000|2021-05-25 10:34:30|734871|733871|734875|733875|734877.4|733877.4|734870.4|733870.4|20
1621938880000|2021-05-25 10:34:40|734875.1|733875.1|734904.6|733904.6|734930|733930|734875.1|733875.1|29
1621938890000|2021-05-25 10:34:50|734904|733904|734889.4|733889.4|734904|733904|734864.3|733864.3|31
1621938900000|2021-05-25 10:35:00|734894.9|733894.9|734854.4|733854.4|734899.8|733899.8|734849|733849|35
1621938910000|2021-05-25 10:35:10|734849.8|733849.8|734828.3|733828.3|734849.8|733849.8|734822.8|733822.8|27
1621938920000|2021-05-25 10:35:20|734830.5|733830.5|734916.1|733916.1|734919.4|733919.4|734811.6|733811.6|31
1621938930000|2021-05-25 10:35:30|734901.8|733901.8|734886.7|733886.7|734913|733913|734875.4|733875.4|29
1621938940000|2021-05-25 10:35:40|734889.4|733889.4|734827.1|733827.1|734891|733891|734825.7|733825.7|33
1621938950000|2021-05-25 10:35:50|734829.9|733829.9|734860|733860|734860|733860|734829.9|733829.9|29
1621938960000|2021-05-25 10:36:00|734858.5|733858.5|734872.3|733872.3|734944.1|733944.1|734851.4|733851.4|36
1621938970000|2021-05-25 10:36:10|734874.2|733874.2|734836.2|733836.2|734874.2|733874.2|734827.6|733827.6|37
1621938980000|2021-05-25 10:36:20|734836.4|733836.4|734849.9|733849.9|734861.1|733861.1|734836.4|733836.4|33
1621938990000|2021-05-25 10:36:30|734847.4|733847.4|734847.4|733847.4|734847.5|733847.5|734838.7|733838.7|26
1621939000000|2021-05-25 10:36:40|734849.8|733849.8|734813.1|733813.1|734849.8|733849.8|734803.9|733803.9|31
1621939010000|2021-05-25 10:36:50|734808.3|733808.3|734855|733855|734855|733855|734807.7|733807.7|30
1621939020000|2021-05-25 10:37:00|734845.6|733845.6|734827|733827|734852.3|733852.3|734827|733827|26
1621939030000|2021-05-25 10:37:10|734832.5|733832.5|734804.7|733804.7|734840.7|733840.7|734799|733799|32
1621939040000|2021-05-25 10:37:20|734807.4|733807.4|734803.6|733803.6|734809.4|733809.4|734801.5|733801.5|31
1621939050000|2021-05-25 10:37:30|734784.6|733784.6|734788.3|733788.3|734799.6|733799.6|734780.9|733780.9|32
1621939060000|2021-05-25 10:37:40|734787.5|733787.5|734767.5|733767.5|734787.9|733787.9|734762.9|733762.9|22
1621939070000|2021-05-25 10:37:50|734767.7|733767.7|734760.1|733760.1|734776.1|733776.1|734724.1|733724.1|33
1621939080000|2021-05-25 10:38:00|734764.5|733764.5|734709.4|733709.4|734764.5|733764.5|734685.7|733685.7|34
1621939090000|2021-05-25 10:38:10|734730.9|733730.9|734766.3|733766.3|734774|733774|734715.9|733715.9|37
1621939100000|2021-05-25 10:38:20|734769.5|733769.5|734751.3|733751.3|734769.5|733769.5|734751.3|733751.3|10
1621939110000|2021-05-25 10:38:30|734758.9|733758.9|734755.1|733755.1|734766.9|733766.9|734708.9|733708.9|28
1621939120000|2021-05-25 10:38:40|734753.6|733753.6|734762.4|733762.4|734764.2|733764.2|734744.4|733744.4|30
1621939130000|2021-05-25 10:38:50|734760.5|733760.5|734758.5|733758.5|734764.5|733764.5|734758.5|733758.5|17
1621939140000|2021-05-25 10:39:00|734756.7|733756.7|734781|733781|734832.9|733832.9|734754.1|733754.1|26
1621939150000|2021-05-25 10:39:10|734776.3|733776.3|734763.2|733763.2|734804.1|733804.1|734763|733763|34
1621939160000|2021-05-25 10:39:20|734762.1|733762.1|734759.8|733759.8|734766|733766|734746.6|733746.6|29
1621939170000|2021-05-25 10:39:30|734750.8|733750.8|734815.4|733815.4|734815.4|733815.4|734750.8|733750.8|24
1621939180000|2021-05-25 10:39:40|734821.1|733821.1|734746.3|733746.3|734821.1|733821.1|734745.7|733745.7|29
1621939190000|2021-05-25 10:39:50|734744.9|733744.9|734773.8|733773.8|734776.6|733776.6|734744.6|733744.6|23
1621939200000|2021-05-25 10:40:00|734768.4|733768.4|734747.6|733747.6|734780.4|733780.4|734741.3|733741.3|29
1621939210000|2021-05-25 10:40:10|734747.3|733747.3|734746.3|733746.3|734754.2|733754.2|734718.8|733718.8|25
1621939220000|2021-05-25 10:40:20|734743.4|733743.4|734745|733745|734746.4|733746.4|734737.3|733737.3|16
1621939230000|2021-05-25 10:40:30|734738|733738|734762.8|733762.8|734763.5|733763.5|734737.3|733737.3|25
1621939240000|2021-05-25 10:40:40|734764.5|733764.5|734756|733756|734764.5|733764.5|734756|733756|16
1621939250000|2021-05-25 10:40:50|734757.4|733757.4|734759.2|733759.2|734764.4|733764.4|734756.7|733756.7|15
1621939260000|2021-05-25 10:41:00|734760.5|733760.5|734767.2|733767.2|734781|733781|734756.7|733756.7|28
1621939270000|2021-05-25 10:41:10|734772.7|733772.7|734792.8|733792.8|734793.2|733793.2|734764.4|733764.4|24
1621939280000|2021-05-25 10:41:20|734792.1|733792.1|734832|733832|734846.2|733846.2|734792.1|733792.1|33
1621939290000|2021-05-25 10:41:30|734824.7|733824.7|734839.6|733839.6|734840.5|733840.5|734823.7|733823.7|23
1621939300000|2021-05-25 10:41:40|734838.6|733838.6|734848.8|733848.8|734848.8|733848.8|734834.2|733834.2|22
1621939310000|2021-05-25 10:41:50|734847.8|733847.8|734855.6|733855.6|734863.8|733863.8|734845.9|733845.9|28
1621939320000|2021-05-25 10:42:00|734854.8|733854.8|734926.8|733926.8|734926.8|733926.8|734810.1|733810.1|31
1621939330000|2021-05-25 10:42:10|734938.9|733938.9|734926.5|733926.5|734950.9|733950.9|734918.1|733918.1|25
1621939340000|2021-05-25 10:42:20|734922.2|733922.2|734932.2|733932.2|734940.3|733940.3|734919.5|733919.5|33
1621939350000|2021-05-25 10:42:30|734931.9|733931.9|734935.5|733935.5|734943.2|733943.2|734918.6|733918.6|34
1621939360000|2021-05-25 10:42:40|734932.8|733932.8|734936.6|733936.6|734941.5|733941.5|734917.2|733917.2|32
1621939370000|2021-05-25 10:42:50|734937.5|733937.5|734938.9|733938.9|734944.3|733944.3|734936.4|733936.4|24
1621939380000|2021-05-25 10:43:00|734938.2|733938.2|734937.5|733937.5|734943.2|733943.2|734928.4|733928.4|27
1621939390000|2021-05-25 10:43:10|734943.1|733943.1|734949.7|733949.7|734956|733956|734937.4|733937.4|25
1621939400000|2021-05-25 10:43:20|734950.4|733950.4|734958.2|733958.2|734958.7|733958.7|734948.8|733948.8|25
1621939410000|2021-05-25 10:43:30|734956.2|733956.2|734951.8|733951.8|734956.2|733956.2|734951.1|733951.1|19
1621939420000|2021-05-25 10:43:40|734953.8|733953.8|734959.8|733959.8|734959.8|733959.8|734950.9|733950.9|14
1621939430000|2021-05-25 10:43:50|734960.3|733960.3|734954|733954|734963|733963|734951.4|733951.4|17
1621939440000|2021-05-25 10:44:00|734951.6|733951.6|734952.2|733952.2|734966.1|733966.1|734951|733951|21
1621939450000|2021-05-25 10:44:10|734952.4|733952.4|734944.2|733944.2|734953.5|733953.5|734939.4|733939.4|23
1621939460000|2021-05-25 10:44:20|734944.3|733944.3|734941.9|733941.9|734947.3|733947.3|734941.9|733941.9|23
1621939470000|2021-05-25 10:44:30|734940.1|733940.1|734937.9|733937.9|734945.6|733945.6|734937|733937|28
1621939480000|2021-05-25 10:44:40|734937.1|733937.1|734944.8|733944.8|734945.4|733945.4|734937.1|733937.1|22
1621939490000|2021-05-25 10:44:50|734944|733944|734942.8|733942.8|734950.8|733950.8|734894.7|733894.7|26
1621939500000|2021-05-25 10:45:00|734946.5|733946.5|734947.1|733947.1|734953|733953|734943.5|733943.5|23
1621939510000|2021-05-25 10:45:10|734947|733947|734946.9|733946.9|734971.5|733971.5|734942.7|733942.7|32
1621939520000|2021-05-25 10:45:20|734946.3|733946.3|734951.6|733951.6|734957.2|733957.2|734943.8|733943.8|27
1621939530000|2021-05-25 10:45:30|734954.7|733954.7|734938.8|733938.8|734954.7|733954.7|734922.9|733922.9|31
1621939540000|2021-05-25 10:45:40|734939.8|733939.8|734934|733934|734939.8|733939.8|734933.5|733933.5|13
1621939550000|2021-05-25 10:45:50|734937.5|733937.5|734935.6|733935.6|734938.7|733938.7|734929.6|733929.6|10
1621939560000|2021-05-25 10:46:00|734935.2|733935.2|735009.5|734009.5|735011.8|734011.8|734934.8|733934.8|26
1621939570000|2021-05-25 10:46:10|734992.5|733992.5|734960.6|733960.6|734992.5|733992.5|734954.6|733954.6|22
1621939580000|2021-05-25 10:46:20|734963.6|733963.6|734954.4|733954.4|734964.6|733964.6|734943.1|733943.1|19
1621939590000|2021-05-25 10:46:30|734948|733948|734937.7|733937.7|734948|733948|734909.4|733909.4|30
1621939600000|2021-05-25 10:46:40|734957.1|733957.1|734942.5|733942.5|734957.1|733957.1|734930|733930|23
1621939610000|2021-05-25 10:46:50|734932.8|733932.8|734951.9|733951.9|734951.9|733951.9|734932.5|733932.5|21
1621939620000|2021-05-25 10:47:00|734948.8|733948.8|734945.1|733945.1|734949.8|733949.8|734938.2|733938.2|20
1621939630000|2021-05-25 10:47:10|734944.2|733944.2|734959.9|733959.9|734972|733972|734934.7|733934.7|22
1621939640000|2021-05-25 10:47:20|734961.4|733961.4|734955.1|733955.1|734965.6|733965.6|734931.8|733931.8|32
1621939650000|2021-05-25 10:47:30|734957.8|733957.8|734938.7|733938.7|734959.5|733959.5|734921.8|733921.8|34
1621939660000|2021-05-25 10:47:40|734938.3|733938.3|734935.4|733935.4|734950.5|733950.5|734918.8|733918.8|36
1621939670000|2021-05-25 10:47:50|734949|733949|734950.6|733950.6|734959|733959|734944.5|733944.5|32
1621939680000|2021-05-25 10:48:00|734957|733957|734956.5|733956.5|734958.3|733958.3|734948.3|733948.3|21
1621939690000|2021-05-25 10:48:10|734959|733959|734941.9|733941.9|734959|733959|734926.1|733926.1|24
1621939700000|2021-05-25 10:48:20|734940.3|733940.3|734920.7|733920.7|734940.3|733940.3|734911.2|733911.2|20
1621939710000|2021-05-25 10:48:30|734933.1|733933.1|734923.5|733923.5|734935.2|733935.2|734918.4|733918.4|24
1621939720000|2021-05-25 10:48:40|734922.1|733922.1|734918.2|733918.2|734933.5|733933.5|734918.2|733918.2|30
1621939730000|2021-05-25 10:48:50|734916.2|733916.2|734916.9|733916.9|734920.3|733920.3|734888.3|733888.3|30
1621939740000|2021-05-25 10:49:00|734916.1|733916.1|734939.6|733939.6|734940.4|733940.4|734901.8|733901.8|30
1621939750000|2021-05-25 10:49:10|734938.4|733938.4|734937.5|733937.5|734944.5|733944.5|734932.4|733932.4|28
1621939760000|2021-05-25 10:49:20|734938.1|733938.1|734943.5|733943.5|734944.7|733944.7|734935|733935|18
1621939770000|2021-05-25 10:49:30|734932.6|733932.6|734942.6|733942.6|734955.1|733955.1|734932.6|733932.6|27
1621939780000|2021-05-25 10:49:40|734943.9|733943.9|734946.2|733946.2|734955.9|733955.9|734941.1|733941.1|24
1621939790000|2021-05-25 10:49:50|734946|733946|735067.3|734067.3|735073|734073|734946|733946|28
1621939800000|2021-05-25 10:50:00|735073.4|734073.4|735065.6|734065.6|735073.8|734073.8|735065.6|734065.6|29
1621939810000|2021-05-25 10:50:10|735064.8|734064.8|735120.1|734120.1|735120.1|734120.1|735048.2|734048.2|34
1621939820000|2021-05-25 10:50:20|735127.8|734127.8|735048.2|734048.2|735127.8|734127.8|735048.2|734048.2|33
1621939830000|2021-05-25 10:50:30|735021|734021|735051|734051|735562.5|734059.5|735021|733562.5|36
1621939840000|2021-05-25 10:50:40|735052.2|734052.2|735016.5|734016.5|735055.9|734055.9|735011.7|734011.7|29
1621939850000|2021-05-25 10:50:50|735014.8|734014.8|735013.3|734013.3|735014.8|734014.8|735003.5|734003.5|17
1621939860000|2021-05-25 10:51:00|735006.7|734006.7|735124.1|734124.1|735128|734128|735006.7|734006.7|35
1621939870000|2021-05-25 10:51:10|735120.6|734120.6|735117.3|734117.3|735122.8|734122.8|735113.1|734113.1|30
1621939880000|2021-05-25 10:51:20|735118.8|734118.8|735115.1|734115.1|735125.9|734125.9|735106.5|734106.5|27
1621939890000|2021-05-25 10:51:30|735115.6|734115.6|735114.1|734114.1|735139.9|734139.9|735114.1|734114.1|30
1621939900000|2021-05-25 10:51:40|735119.2|734119.2|735125.4|734125.4|735145.4|734145.4|735119.2|734119.2|26
1621939910000|2021-05-25 10:51:50|735128.8|734128.8|735137.7|734137.7|735148|734148|735126.1|734126.1|25
1621939920000|2021-05-25 10:52:00|735124.5|734124.5|735044.5|734044.5|735124.5|734124.5|735043.5|734043.5|39
1621939930000|2021-05-25 10:52:10|735068.5|734068.5|734937.1|733937.1|735109.3|734109.3|734936.8|733936.8|31
1621939940000|2021-05-25 10:52:20|734945.4|733945.4|735074.7|734074.7|735091|734091|734945.2|733945.2|28
1621939950000|2021-05-25 10:52:30|735077.9|734077.9|734964.3|733964.3|735082.5|734082.5|734958.4|733958.4|22
1621939960000|2021-05-25 10:52:40|734965.4|733965.4|734915.2|733915.2|734965.4|733965.4|734905.3|733905.3|31
1621939970000|2021-05-25 10:52:50|734902.4|733902.4|734943.1|733943.1|734944.8|733944.8|734902.4|733902.4|27
1621939980000|2021-05-25 10:53:00|734938.5|733938.5|734928.9|733928.9|734944.8|733944.8|734928.7|733928.7|24
1621939990000|2021-05-25 10:53:10|734929.1|733929.1|734866.9|733866.9|734931.1|733931.1|734856.6|733856.6|25
1621940000000|2021-05-25 10:53:20|734863.1|733863.1|734839.9|733839.9|734864.8|733864.8|734810.5|733810.5|31
1621940010000|2021-05-25 10:53:30|734836.1|733836.1|734853.5|733853.5|734854.4|733854.4|734831.4|733831.4|28
1621940020000|2021-05-25 10:53:40|734852|733852|734812.8|733812.8|734858.5|733858.5|734809.9|733809.9|30
1621940030000|2021-05-25 10:53:50|734814.1|733814.1|734814|733814|734862.9|733862.9|734814|733814|23
1621940040000|2021-05-25 10:54:00|734820.6|733820.6|734828.1|733828.1|734837.9|733837.9|734804.9|733804.9|29
1621940050000|2021-05-25 10:54:10|734827|733827|734763.8|733763.8|734827|733827|734756.1|733756.1|36
1621940060000|2021-05-25 10:54:20|734765.4|733765.4|734740.5|733740.5|734765.4|733765.4|734709.8|733709.8|31
1621940070000|2021-05-25 10:54:30|734739.2|733739.2|734736.2|733736.2|734739.2|733739.2|734732|733732|27
1621940080000|2021-05-25 10:54:40|734729.1|733729.1|734728|733728|734732.1|733732.1|734720.2|733720.2|28
1621940090000|2021-05-25 10:54:50|734729.9|733729.9|734753.2|733753.2|734753.2|733753.2|734728.9|733728.9|34
1621940100000|2021-05-25 10:55:00|734749.9|733749.9|734784.3|733784.3|734784.3|733784.3|734749.9|733749.9|26
1621940110000|2021-05-25 10:55:10|734779.1|733779.1|734831.4|733831.4|734861.3|733861.3|734779.1|733779.1|30
1621940120000|2021-05-25 10:55:20|734829.7|733829.7|734785.1|733785.1|734834.7|733834.7|734785.1|733785.1|22
1621940130000|2021-05-25 10:55:30|734787.6|733787.6|734730.5|733730.5|734787.6|733787.6|734721.9|733721.9|27
1621940140000|2021-05-25 10:55:40|734731.1|733731.1|734738.3|733738.3|734739.5|733739.5|734731.1|733731.1|18
1621940150000|2021-05-25 10:55:50|734738.8|733738.8|734738|733738|734744.7|733744.7|734722.8|733722.8|27
1621940160000|2021-05-25 10:56:00|734737.8|733737.8|734786.7|733786.7|734788.9|733788.9|734737.4|733737.4|30
1621940170000|2021-05-25 10:56:10|734785.4|733785.4|734777.4|733777.4|734786.8|733786.8|734777.4|733777.4|23
1621940180000|2021-05-25 10:56:20|734776.5|733776.5|734843|733843|734843|733843|734776.5|733776.5|28
1621940190000|2021-05-25 10:56:30|734837|733837|734840.2|733840.2|734842.5|733842.5|734833.9|733833.9|22
1621940200000|2021-05-25 10:56:40|734846.6|733846.6|734820.2|733820.2|734852.9|733852.9|734820.2|733820.2|18
1621940210000|2021-05-25 10:56:50|734817.1|733817.1|734810|733810|734818.2|733818.2|734809.9|733809.9|23
1621940220000|2021-05-25 10:57:00|734805.4|733805.4|734800.2|733800.2|734814.6|733814.6|734792.5|733792.5|25
1621940230000|2021-05-25 10:57:10|734801.7|733801.7|734810.5|733810.5|734815.4|733815.4|734801.7|733801.7|24
1621940240000|2021-05-25 10:57:20|734812.3|733812.3|734856|733856|734862.6|733862.6|734811.6|733811.6|14
1621940250000|2021-05-25 10:57:30|734851.3|733851.3|734886.1|733886.1|734888.6|733888.6|734848.4|733848.4|28
1621940260000|2021-05-25 10:57:40|734888.2|733888.2|734871.9|733871.9|734888.2|733888.2|734869.5|733869.5|21
1621940270000|2021-05-25 10:57:50|734871.7|733871.7|734878.3|733878.3|734880.9|733880.9|734864.6|733864.6|20
1621940280000|2021-05-25 10:58:00|734876|733876|734874.5|733874.5|734884.7|733884.7|734873.9|733873.9|20
1621940290000|2021-05-25 10:58:10|734878.2|733878.2|734860.4|733860.4|734878.2|733878.2|734850.5|733850.5|20
1621940300000|2021-05-25 10:58:20|734860.8|733860.8|734867.8|733867.8|734869|733869|734858.8|733858.8|16
1621940310000|2021-05-25 10:58:30|734868|733868|734867.8|733867.8|734879|733879|734863.2|733863.2|24
1621940320000|2021-05-25 10:58:40|734858.6|733858.6|734838.8|733838.8|734869.4|733869.4|734830.6|733830.6|26
1621940330000|2021-05-25 10:58:50|734839|733839|734894.6|733894.6|734894.9|733894.9|734839|733839|30
1621940340000|2021-05-25 10:59:00|734896.2|733896.2|734952.4|733952.4|734965.2|733965.2|734896.2|733896.2|25
1621940350000|2021-05-25 10:59:10|734944.9|733944.9|734958.7|733958.7|734974.1|733974.1|734939.3|733939.3|27
1621940360000|2021-05-25 10:59:20|734957.1|733957.1|734957.3|733957.3|734971.6|733971.6|734946.2|733946.2|25
1621940370000|2021-05-25 10:59:30|734948.5|733948.5|734960|733960|734970.4|733970.4|734948.5|733948.5|26
1621940380000|2021-05-25 10:59:40|734953.4|733953.4|734983.3|733983.3|734987.3|733987.3|734944|733944|32
1621940390000|2021-05-25 10:59:50|734981.1|733981.1|734999.9|733999.9|735022.8|734022.8|734978.8|733978.8|30
1621940400000|2021-05-25 11:00:00|735017.8|734017.8|735009.7|734009.7|735018.5|734018.5|734984.5|733984.5|29
1621940410000|2021-05-25 11:00:10|735010.3|734010.3|735057.3|734057.3|735057.3|734057.3|734987.7|733987.7|27
1621940420000|2021-05-25 11:00:20|735056|734056|735003.9|734003.9|735057.5|734057.5|734993.9|733993.9|35
1621940430000|2021-05-25 11:00:30|734996.6|733996.6|735008.9|734008.9|735009.5|734009.5|734993.2|733993.2|30
1621940440000|2021-05-25 11:00:40|735009.5|734009.5|735073|734073|735075.7|734075.7|735009.5|734009.5|26
1621940450000|2021-05-25 11:00:50|735072.2|734072.2|735028|734028|735085.4|734085.4|735025.6|734025.6|27
1621940460000|2021-05-25 11:01:00|735026.8|734026.8|734973.2|733973.2|735026.8|734026.8|734964.6|733964.6|33
1621940470000|2021-05-25 11:01:10|734975.1|733975.1|735007.2|734007.2|735013.2|734013.2|734975.1|733975.1|32
1621940480000|2021-05-25 11:01:20|735007.7|734007.7|735039.2|734039.2|735039.2|734039.2|735006.6|734006.6|20
1621940490000|2021-05-25 11:01:30|735034|734034|735099.4|734099.4|735109.6|734109.6|735018|734018|24
1621940500000|2021-05-25 11:01:40|735101.2|734101.2|735110.1|734110.1|735112.3|734112.3|735092.1|734092.1|29
1621940510000|2021-05-25 11:01:50|735108.6|734108.6|735130.4|734130.4|735137.9|734137.9|735106.8|734106.8|25
1621940520000|2021-05-25 11:02:00|735131.2|734131.2|735128.3|734128.3|735135.7|734135.7|735124.8|734124.8|27
1621940530000|2021-05-25 11:02:10|735133.8|734133.8|735152|734152|735160.3|734160.3|735124.5|734124.5|25
1621940540000|2021-05-25 11:02:20|735147.1|734147.1|735154.6|734154.6|735158.3|734158.3|735146.4|734146.4|22
1621940550000|2021-05-25 11:02:30|735145.4|734145.4|735130.2|734130.2|735151.5|734151.5|735128.4|734128.4|28
1621940560000|2021-05-25 11:02:40|735128.1|734128.1|735156.3|734156.3|735159.5|734159.5|735128.1|734128.1|31
1621940570000|2021-05-25 11:02:50|735160.6|734160.6|735135.1|734135.1|735163.3|734163.3|735133|734133|24
1621940580000|2021-05-25 11:03:00|735131.8|734131.8|735150.7|734150.7|735155.9|734155.9|735119.1|734119.1|29
1621940590000|2021-05-25 11:03:10|735153.6|734153.6|735146.1|734146.1|735156.7|734156.7|735146.1|734146.1|22
1621940600000|2021-05-25 11:03:20|735143.1|734143.1|735171.1|734171.1|735179.6|734179.6|735143.1|734143.1|21
1621940610000|2021-05-25 11:03:30|735163.4|734163.4|735162.2|734162.2|735174.3|734174.3|735152|734152|31
1621940620000|2021-05-25 11:03:40|735163|734163|735163.3|734163.3|735174.7|734174.7|735147.7|734147.7|25
1621940630000|2021-05-25 11:03:50|735161|734161|735153.1|734153.1|735164.8|734164.8|735145.6|734145.6|20
1621940640000|2021-05-25 11:04:00|735155.7|734155.7|735185.1|734185.1|735185.1|734185.1|735154|734154|23
1621940650000|2021-05-25 11:04:10|735175.3|734175.3|735155.7|734155.7|735180.9|734180.9|735152.7|734152.7|19
1621940660000|2021-05-25 11:04:20|735151.3|734151.3|735166|734166|735175|734175|735151.3|734151.3|19
1621940670000|2021-05-25 11:04:30|735156.2|734156.2|734964.6|733964.6|735156.2|734156.2|734952.7|733952.7|36
1621940680000|2021-05-25 11:04:40|734963.1|733963.1|734957.4|733957.4|734971|733971|734909.5|733909.5|36
1621940690000|2021-05-25 11:04:50|734954.8|733954.8|734877.9|733877.9|734954.8|733954.8|734877.9|733877.9|26
1621940700000|2021-05-25 11:05:00|734867.7|733867.7|734910.4|733910.4|734915.5|733915.5|734860.5|733860.5|34
1621940710000|2021-05-25 11:05:10|734907.6|733907.6|734966.2|733966.2|734971.1|733971.1|734896.9|733896.9|30
1621940720000|2021-05-25 11:05:20|734967.2|733967.2|734960.1|733960.1|734975.5|733975.5|734956.6|733956.6|22
1621940730000|2021-05-25 11:05:30|734967.2|733967.2|734939.2|733939.2|734977|733977|734934.6|733934.6|30
1621940740000|2021-05-25 11:05:40|734939.6|733939.6|734934.8|733934.8|734942.6|733942.6|734863.5|733863.5|33
1621940750000|2021-05-25 11:05:50|734934.3|733934.3|734929.6|733929.6|734934.7|733934.7|734925.7|733925.7|27
1621940760000|2021-05-25 11:06:00|734930|733930|734973.5|733973.5|734981.4|733981.4|734930|733930|32
1621940770000|2021-05-25 11:06:10|734972.8|733972.8|734978.6|733978.6|734989.1|733989.1|734952.3|733952.3|27
1621940780000|2021-05-25 11:06:20|734977.4|733977.4|734992.5|733992.5|734995.1|733995.1|734954.3|733954.3|29
1621940790000|2021-05-25 11:06:30|734990.7|733990.7|734951.3|733951.3|734990.7|733990.7|734946.5|733946.5|26
1621940800000|2021-05-25 11:06:40|734952.2|733952.2|734855.1|733855.1|734955.5|733955.5|734855.1|733855.1|34
1621940810000|2021-05-25 11:06:50|734861.5|733861.5|734882.8|733882.8|734887.2|733887.2|734845|733845|36
1621940820000|2021-05-25 11:07:00|734883.8|733883.8|734860.2|733860.2|734883.9|733883.9|734856.5|733856.5|31
1621940830000|2021-05-25 11:07:10|734857.6|733857.6|734802.4|733802.4|734861.1|733861.1|734802.4|733802.4|32
1621940840000|2021-05-25 11:07:20|734805.3|733805.3|734643.3|733643.3|734805.3|733805.3|734636.3|733636.3|37
1621940850000|2021-05-25 11:07:30|734644|733644|734552.8|733552.8|734648|733648|734551.9|733551.9|38
1621940860000|2021-05-25 11:07:40|734553.2|733553.2|734594|733594|734597.4|733597.4|734552.7|733552.7|29
1621940870000|2021-05-25 11:07:50|734593.4|733593.4|734669.3|733669.3|734672.9|733672.9|734593.4|733593.4|36
1621940880000|2021-05-25 11:08:00|734667.8|733667.8|734606.7|733606.7|734670|733670|734606.7|733606.7|40
1621940890000|2021-05-25 11:08:10|734603|733603|734497.2|733497.2|734605.9|733605.9|734497.2|733497.2|30
1621940900000|2021-05-25 11:08:20|734491.3|733491.3|734490.5|733490.5|734492.7|733492.7|734447.9|733447.9|33
1621940910000|2021-05-25 11:08:30|734494.2|733494.2|734497.4|733497.4|734503.4|733503.4|734480.8|733480.8|35
1621940920000|2021-05-25 11:08:40|734497.9|733497.9|734547.5|733547.5|734551.1|733551.1|734464.2|733464.2|37
1621940930000|2021-05-25 11:08:50|734547.3|733547.3|734482.9|733482.9|734558.9|733558.9|734482.9|733482.9|27
1621940940000|2021-05-25 11:09:00|734482.4|733482.4|734491.6|733491.6|734491.7|733491.7|734472.4|733472.4|25
1621940950000|2021-05-25 11:09:10|734493.4|733493.4|734518.1|733518.1|734528|733528|734479.7|733479.7|27
1621940960000|2021-05-25 11:09:20|734517.9|733517.9|734485.7|733485.7|734522.9|733522.9|734485.7|733485.7|23
1621940970000|2021-05-25 11:09:30|734476.1|733476.1|734481|733481|734488.5|733488.5|734475.4|733475.4|27
1621940980000|2021-05-25 11:09:40|734481.5|733481.5|734500|733500|734502.8|733502.8|734478.6|733478.6|31
1621940990000|2021-05-25 11:09:50|734499.8|733499.8|734510.5|733510.5|734510.5|733510.5|734497.8|733497.8|25
1621941000000|2021-05-25 11:10:00|734509.3|733509.3|734503.8|733503.8|734512.4|733512.4|734492.3|733492.3|22
1621941010000|2021-05-25 11:10:10|734506|733506|734514.8|733514.8|734516.5|733516.5|734496.3|733496.3|27
1621941020000|2021-05-25 11:10:20|734536.8|733536.8|734546.9|733546.9|734549|733549|734534.5|733534.5|25
1621941030000|2021-05-25 11:10:30|734554.9|733554.9|734654.7|733654.7|734679.8|733679.8|734554.9|733554.9|30
1621941040000|2021-05-25 11:10:40|734659.8|733659.8|734664.1|733664.1|734676.8|733676.8|734651.3|733651.3|26
1621941050000|2021-05-25 11:10:50|734664.5|733664.5|734600|733600|734664.5|733664.5|734550.7|733550.7|29
1621941060000|2021-05-25 11:11:00|734611.8|733611.8|734633.1|733633.1|734637|733637|734608.1|733608.1|28
1621941070000|2021-05-25 11:11:10|734637.9|733637.9|734661.7|733661.7|734668|733668|734624.8|733624.8|27
1621941080000|2021-05-25 11:11:20|734657.6|733657.6|734669|733669|734671.8|733671.8|734643.1|733643.1|29
1621941090000|2021-05-25 11:11:30|734677.5|733677.5|734657.5|733657.5|734677.5|733677.5|734657.5|733657.5|21
1621941100000|2021-05-25 11:11:40|734658.5|733658.5|734678.4|733678.4|734687.6|733687.6|734658.3|733658.3|21
1621941110000|2021-05-25 11:11:50|734677.9|733677.9|734691.9|733691.9|734696.1|733696.1|734674.1|733674.1|19
1621941120000|2021-05-25 11:12:00|734691.2|733691.2|734668.1|733668.1|734692.6|733692.6|734668.1|733668.1|21
1621941130000|2021-05-25 11:12:10|734666.7|733666.7|734672.7|733672.7|734674|733674|734657.4|733657.4|23
1621941140000|2021-05-25 11:12:20|734675|733675|734685.2|733685.2|734696.5|733696.5|734675|733675|20
1621941150000|2021-05-25 11:12:30|734683.8|733683.8|734675.5|733675.5|734686.9|733686.9|734674.7|733674.7|13
1621941160000|2021-05-25 11:12:40|734679|733679|734655.7|733655.7|734679|733679|734651.8|733651.8|17
1621941170000|2021-05-25 11:12:50|734655.5|733655.5|734654.2|733654.2|734663.9|733663.9|734654.2|733654.2|20
1621941180000|2021-05-25 11:13:00|734660.8|733660.8|734657.7|733657.7|734660.8|733660.8|734641.2|733641.2|23
1621941190000|2021-05-25 11:13:10|734655.8|733655.8|734636.3|733636.3|734655.9|733655.9|734634|733634|21
1621941200000|2021-05-25 11:13:20|734634.6|733634.6|734593.4|733593.4|734635.4|733635.4|734579.5|733579.5|27
1621941210000|2021-05-25 11:13:30|734594|733594|734591.6|733591.6|734594|733594|734567.9|733567.9|31
1621941220000|2021-05-25 11:13:40|734597|733597|734580.5|733580.5|734597.9|733597.9|734569.2|733569.2|21
1621941230000|2021-05-25 11:13:50|734581|733581|734593.5|733593.5|734595.2|733595.2|734575.1|733575.1|19
1621941240000|2021-05-25 11:14:00|734592.3|733592.3|734595.8|733595.8|734596.9|733596.9|734583.4|733583.4|24
1621941250000|2021-05-25 11:14:10|734597.5|733597.5|734600.2|733600.2|734600.2|733600.2|734593.8|733593.8|14
1621941260000|2021-05-25 11:14:20|734600.1|733600.1|734597.2|733597.2|734600.9|733600.9|734597.2|733597.2|14
1621941270000|2021-05-25 11:14:30|734595.8|733595.8|734640|733640|734670.2|733670.2|734589.6|733589.6|26
1621941280000|2021-05-25 11:14:40|734644.7|733644.7|734643.7|733643.7|734658.2|733658.2|734641.2|733641.2|30
1621941290000|2021-05-25 11:14:50|734646.2|733646.2|734596.3|733596.3|734647.9|733647.9|734594.8|733594.8|31
1621941300000|2021-05-25 11:15:00|734594.8|733594.8|734637.3|733637.3|734647.5|733647.5|734588.5|733588.5|31
1621941310000|2021-05-25 11:15:10|734637.7|733637.7|734613.5|733613.5|734637.7|733637.7|734613|733613|30
1621941320000|2021-05-25 11:15:20|734612.6|733612.6|734606.8|733606.8|734636.1|733636.1|734593.9|733593.9|30
1621941330000|2021-05-25 11:15:30|734614|733614|734613.9|733613.9|734619.1|733619.1|734608.4|733608.4|21
1621941340000|2021-05-25 11:15:40|734614.1|733614.1|734635.5|733635.5|734647.3|733647.3|734614.1|733614.1|21
1621941350000|2021-05-25 11:15:50|734634.3|733634.3|734644.3|733644.3|734644.3|733644.3|734634|733634|14
1621941360000|2021-05-25 11:16:00|734639.8|733639.8|734645.6|733645.6|734654.1|733654.1|734639|733639|19
1621941370000|2021-05-25 11:16:10|734646.3|733646.3|734649.9|733649.9|734650.3|733650.3|734622.7|733622.7|26
1621941380000|2021-05-25 11:16:20|734650.2|733650.2|734652|733652|734657.2|733657.2|734641.6|733641.6|24
1621941390000|2021-05-25 11:16:30|734636.7|733636.7|734639|733639|734650.3|733650.3|734632.6|733632.6|29
1621941400000|2021-05-25 11:16:40|734648|733648|734646|733646|734650.3|733650.3|734637.5|733637.5|23
1621941410000|2021-05-25 11:16:50|734646.5|733646.5|734599.9|733599.9|734646.5|733646.5|734599.9|733599.9|27
1621941420000|2021-05-25 11:17:00|734596.9|733596.9|734598|733598|734610.3|733610.3|734583|733583|30
1621941430000|2021-05-25 11:17:10|734592.9|733592.9|734628.3|733628.3|734633.6|733633.6|734592.7|733592.7|29
1621941440000|2021-05-25 11:17:20|734628.5|733628.5|734635.6|733635.6|734647.5|733647.5|734621.6|733621.6|35
1621941450000|2021-05-25 11:17:30|734635.7|733635.7|734644.7|733644.7|734657.9|733657.9|734633.5|733633.5|24
1621941460000|2021-05-25 11:17:40|734645|733645|734669|733669|734679.7|733679.7|734645|733645|24
1621941470000|2021-05-25 11:17:50|734667.7|733667.7|734672.7|733672.7|734685.4|733685.4|734659.7|733659.7|25
1621941480000|2021-05-25 11:18:00|734673.2|733673.2|734778|733778|734787|733787|734673.2|733673.2|30
1621941490000|2021-05-25 11:18:10|734775.8|733775.8|734738.1|733738.1|734777.8|733777.8|734738.1|733738.1|25
1621941500000|2021-05-25 11:18:20|734732|733732|734809.2|733809.2|734811.3|733811.3|734728.4|733728.4|34
1621941510000|2021-05-25 11:18:30|734801|733801|734737|733737|734801|733801|734729.9|733729.9|33
1621941520000|2021-05-25 11:18:40|734738.6|733738.6|734767.3|733767.3|734767.3|733767.3|734735.3|733735.3|28
1621941530000|2021-05-25 11:18:50|734761.7|733761.7|734767.6|733767.6|734789.6|733789.6|734761.7|733761.7|35
1621941540000|2021-05-25 11:19:00|734764.2|733764.2|734783.5|733783.5|734788.8|733788.8|734760.7|733760.7|34
1621941550000|2021-05-25 11:19:10|734784.1|733784.1|734814|733814|734844.6|733844.6|734773.2|733773.2|34
1621941560000|2021-05-25 11:19:20|734814.3|733814.3|734805|733805|734834.2|733834.2|734795.5|733795.5|36
1621941570000|2021-05-25 11:19:30|734795.5|733795.5|734813|733813|734820.2|733820.2|734795.5|733795.5|25
1621941580000|2021-05-25 11:19:40|734813.7|733813.7|734878.4|733878.4|734887.5|733887.5|734812.5|733812.5|32
1621941590000|2021-05-25 11:19:50|734877.7|733877.7|734884.6|733884.6|734895.1|733895.1|734870|733870|29
1621941600000|2021-05-25 11:20:00|734885|733885|734920.2|733920.2|734936.7|733936.7|734882.5|733882.5|32
1621941610000|2021-05-25 11:20:10|734918.4|733918.4|734897.8|733897.8|734926.2|733926.2|734882.3|733882.3|34
1621941620000|2021-05-25 11:20:20|734897|733897|734908|733908|734910.9|733910.9|734894.5|733894.5|23
1621941630000|2021-05-25 11:20:30|734906.8|733906.8|734939.3|733939.3|734945.3|733945.3|734878.5|733878.5|38
1621941640000|2021-05-25 11:20:40|734939.5|733939.5|734965.7|733965.7|734998.1|733998.1|734939.5|733939.5|31
1621941650000|2021-05-25 11:20:50|734971.1|733971.1|734972.4|733972.4|734975.6|733975.6|734967.5|733967.5|27
1621941660000|2021-05-25 11:21:00|734967.8|733967.8|735035.4|734035.4|735036|734036|734967.8|733967.8|33
1621941670000|2021-05-25 11:21:10|735032.1|734032.1|734988.4|733988.4|735033.6|734033.6|734982.2|733982.2|25
1621941680000|2021-05-25 11:21:20|734986.4|733986.4|734983.9|733983.9|734986.4|733986.4|734979.9|733979.9|20
1621941690000|2021-05-25 11:21:30|734977.1|733977.1|734949.8|733949.8|735515.1|734001.9|734939.2|733515.1|29
1621941700000|2021-05-25 11:21:40|734951.3|733951.3|734945|733945|734958.2|733958.2|734944.2|733944.2|18
1621941710000|2021-05-25 11:21:50|734940.4|733940.4|734939.7|733939.7|734948.2|733948.2|734920.8|733920.8|17
1621941720000|2021-05-25 11:22:00|734937.1|733937.1|734929.3|733929.3|734937.3|733937.3|734929.3|733929.3|18
1621941730000|2021-05-25 11:22:10|734930.8|733930.8|734883.7|733883.7|734931.7|733931.7|734859|733859|35
1621941740000|2021-05-25 11:22:20|734884.7|733884.7|734885.8|733885.8|734887.1|733887.1|734868.6|733868.6|21
1621941750000|2021-05-25 11:22:30|734885.5|733885.5|734870.5|733870.5|734885.5|733885.5|734865.2|733865.2|32
1621941760000|2021-05-25 11:22:40|734873.1|733873.1|734894.8|733894.8|734907.1|733907.1|734847.8|733847.8|34
1621941770000|2021-05-25 11:22:50|734894.3|733894.3|734912.3|733912.3|734912.3|733912.3|734889.1|733889.1|27
1621941780000|2021-05-25 11:23:00|734907.9|733907.9|734895.8|733895.8|734907.9|733907.9|734888.4|733888.4|22
1621941790000|2021-05-25 11:23:10|734893.5|733893.5|734872.9|733872.9|734899.8|733899.8|734870.7|733870.7|27
1621941800000|2021-05-25 11:23:20|734873.7|733873.7|734893.6|733893.6|734895.4|733895.4|734871.4|733871.4|31
1621941810000|2021-05-25 11:23:30|734862.7|733862.7|734863.4|733863.4|734876.9|733876.9|734850.4|733850.4|36
1621941820000|2021-05-25 11:23:40|734870.8|733870.8|734866.7|733866.7|734880.1|733880.1|734862.9|733862.9|28
1621941830000|2021-05-25 11:23:50|734861.2|733861.2|734856.4|733856.4|734883.4|733883.4|734856.4|733856.4|27
1621941840000|2021-05-25 11:24:00|734854.2|733854.2|734861.1|733861.1|734872.5|733872.5|734854|733854|28
1621941850000|2021-05-25 11:24:10|734861.6|733861.6|734863.9|733863.9|734872|733872|734850.7|733850.7|18
1621941860000|2021-05-25 11:24:20|734865.2|733865.2|734876.9|733876.9|734879.9|733879.9|734865.2|733865.2|22
1621941870000|2021-05-25 11:24:30|734876.4|733876.4|734872.5|733872.5|734879.3|733879.3|734866.5|733866.5|14
1621941880000|2021-05-25 11:24:40|734870|733870|734872.8|733872.8|734898.8|733898.8|734870|733870|21
1621941890000|2021-05-25 11:24:50|734872|733872|734859.5|733859.5|734892.7|733892.7|734859.5|733859.5|36
1621941900000|2021-05-25 11:25:00|734861.4|733861.4|734816.5|733816.5|734862.5|733862.5|734812.2|733812.2|28
1621941910000|2021-05-25 11:25:10|734815.3|733815.3|734813.7|733813.7|734821.4|733821.4|734804.8|733804.8|33
1621941920000|2021-05-25 11:25:20|734814.5|733814.5|734809|733809|734816.5|733816.5|734807.8|733807.8|18
1621941930000|2021-05-25 11:25:30|734804.8|733804.8|734818.3|733818.3|734818.3|733818.3|734803.7|733803.7|25
1621941940000|2021-05-25 11:25:40|734818.7|733818.7|734835.7|733835.7|734842.9|733842.9|734816.8|733816.8|32
1621941950000|2021-05-25 11:25:50|734834.9|733834.9|734858.8|733858.8|734867.2|733867.2|734832.9|733832.9|35
1621941960000|2021-05-25 11:26:00|734859.9|733859.9|734899.4|733899.4|734905.5|733905.5|734859.9|733859.9|32
1621941970000|2021-05-25 11:26:10|734899.7|733899.7|734858.7|733858.7|734899.7|733899.7|734854.3|733854.3|26
1621941980000|2021-05-25 11:26:20|734858.5|733858.5|734823.1|733823.1|734859.1|733859.1|734821.6|733821.6|21
1621941990000|2021-05-25 11:26:30|734817.5|733817.5|734829.3|733829.3|734837.9|733837.9|734817.5|733817.5|34
1621942000000|2021-05-25 11:26:40|734830.6|733830.6|734815.5|733815.5|734844.1|733844.1|734808.7|733808.7|29
1621942010000|2021-05-25 11:26:50|734816.8|733816.8|734810.2|733810.2|734818.8|733818.8|734805.7|733805.7|13
1621942020000|2021-05-25 11:27:00|734807.2|733807.2|734746.4|733746.4|734807.2|733807.2|734721.9|733721.9|32
1621942030000|2021-05-25 11:27:10|734747.5|733747.5|734738.8|733738.8|734771.2|733771.2|734734.3|733734.3|25
1621942040000|2021-05-25 11:27:20|734738.7|733738.7|734737|733737|734755.2|733755.2|734727|733727|34
1621942050000|2021-05-25 11:27:30|734737.6|733737.6|734719.6|733719.6|734737.8|733737.8|734709.7|733709.7|35
1621942060000|2021-05-25 11:27:40|734716.1|733716.1|734719.9|733719.9|734724.1|733724.1|734711.2|733711.2|28
1621942070000|2021-05-25 11:27:50|734719.6|733719.6|734753.1|733753.1|734757.2|733757.2|734719.6|733719.6|25
1621942080000|2021-05-25 11:28:00|734747.2|733747.2|734846.5|733846.5|734854.1|733854.1|734734.9|733734.9|30
1621942090000|2021-05-25 11:28:10|734857.4|733857.4|734839.2|733839.2|734873.7|733873.7|734837|733837|33
1621942100000|2021-05-25 11:28:20|734836.3|733836.3|734746.4|733746.4|734836.3|733836.3|734742.3|733742.3|30
1621942110000|2021-05-25 11:28:30|734736.1|733736.1|734739.7|733739.7|734750.4|733750.4|734724.8|733724.8|33
1621942120000|2021-05-25 11:28:40|734744.4|733744.4|734751.4|733751.4|734760.7|733760.7|734744.4|733744.4|26
1621942130000|2021-05-25 11:28:50|734751.9|733751.9|734762.9|733762.9|734768.9|733768.9|734750.4|733750.4|19
1621942140000|2021-05-25 11:29:00|734771.2|733771.2|734792.9|733792.9|734795.7|733795.7|734760.1|733760.1|29
1621942150000|2021-05-25 11:29:10|734790.3|733790.3|734775.6|733775.6|734794.8|733794.8|734765.7|733765.7|30
1621942160000|2021-05-25 11:29:20|734771.7|733771.7|734741.5|733741.5|734771.7|733771.7|734734.1|733734.1|35
1621942170000|2021-05-25 11:29:30|734738.3|733738.3|734738.4|733738.4|734749.7|733749.7|734736.4|733736.4|19
1621942180000|2021-05-25 11:29:40|734738.1|733738.1|734751.8|733751.8|734760.8|733760.8|734736.9|733736.9|19
1621942190000|2021-05-25 11:29:50|734746.8|733746.8|734718.7|733718.7|734746.8|733746.8|734711.7|733711.7|26
1621942200000|2021-05-25 11:30:00|734723.5|733723.5|734761.3|733761.3|734798.9|733798.9|734708.3|733708.3|37
1621942210000|2021-05-25 11:30:10|734766.6|733766.6|734753.7|733753.7|734799.8|733799.8|734742.7|733742.7|31
1621942220000|2021-05-25 11:30:20|734758|733758|734793.1|733793.1|734804.9|733804.9|734752.4|733752.4|39
1621942230000|2021-05-25 11:30:30|734779.1|733779.1|734820.3|733820.3|734833.5|733833.5|734779.1|733779.1|36
1621942240000|2021-05-25 11:30:40|734822.9|733822.9|734789.2|733789.2|734830.2|733830.2|734774.8|733774.8|33
1621942250000|2021-05-25 11:30:50|734788.9|733788.9|734782.3|733782.3|734790.5|733790.5|734766.9|733766.9|28
1621942260000|2021-05-25 11:31:00|734797.8|733797.8|734741.3|733741.3|734797.8|733797.8|734738.1|733738.1|27
1621942270000|2021-05-25 11:31:10|734740.8|733740.8|734737.5|733737.5|734760.5|733760.5|734737.5|733737.5|24
1621942280000|2021-05-25 11:31:20|734736|733736|734808|733808|734823|733823|734736|733736|22
1621942290000|2021-05-25 11:31:30|734777.5|733777.5|734824.4|733824.4|734827|733827|734761.4|733761.4|27
1621942300000|2021-05-25 11:31:40|734819.3|733819.3|734819.1|733819.1|734877.3|733877.3|734806.1|733806.1|38
1621942310000|2021-05-25 11:31:50|734822|733822|734801.1|733801.1|734836|733836|734746.2|733746.2|38
1621942320000|2021-05-25 11:32:00|734777.9|733777.9|734813.2|733813.2|734836.1|733836.1|734777.9|733777.9|30
1621942330000|2021-05-25 11:32:10|734814.6|733814.6|734854.4|733854.4|734854.4|733854.4|734814|733814|34
1621942340000|2021-05-25 11:32:20|734853.5|733853.5|734839.5|733839.5|734879.3|733879.3|734835.3|733835.3|36
1621942350000|2021-05-25 11:32:30|734834.1|733834.1|734837.9|733837.9|734881.8|733881.8|734822.7|733822.7|31
1621942360000|2021-05-25 11:32:40|734845.5|733845.5|734886.5|733886.5|734886.5|733886.5|734841.8|733841.8|20
1621942370000|2021-05-25 11:32:50|734892.3|733892.3|734898.5|733898.5|734898.6|733898.6|734892.3|733892.3|27
1621942380000|2021-05-25 11:33:00|734896.1|733896.1|734877.5|733877.5|734902.8|733902.8|734868|733868|33
1621942390000|2021-05-25 11:33:10|734880.5|733880.5|734886.6|733886.6|734912.4|733912.4|734873.7|733873.7|31
1621942400000|2021-05-25 11:33:20|734887|733887|734908.2|733908.2|734913.8|733913.8|734887|733887|22
1621942410000|2021-05-25 11:33:30|734909.8|733909.8|734905.6|733905.6|734910|733910|734883.4|733883.4|22
1621942420000|2021-05-25 11:33:40|734907.3|733907.3|734902.6|733902.6|734910.9|733910.9|734886.7|733886.7|29
1621942430000|2021-05-25 11:33:50|734901.4|733901.4|734885.4|733885.4|734910.1|733910.1|734882.9|733882.9|35
1621942440000|2021-05-25 11:34:00|734870.2|733870.2|734886.7|733886.7|734913.3|733913.3|734870.2|733870.2|33
1621942450000|2021-05-25 11:34:10|734886.9|733886.9|734835.2|733835.2|734903.7|733903.7|734835.2|733835.2|26
1621942460000|2021-05-25 11:34:20|734833.2|733833.2|734858.4|733858.4|734875.5|733875.5|734833.2|733833.2|21
1621942470000|2021-05-25 11:34:30|734865.2|733865.2|734887.4|733887.4|734913|733913|734852.9|733852.9|30
1621942480000|2021-05-25 11:34:40|734887.2|733887.2|734892.8|733892.8|734902.2|733902.2|734882.5|733882.5|20
1621942490000|2021-05-25 11:34:50|734891|733891|734862.2|733862.2|734891.7|733891.7|734858.4|733858.4|27
1621942500000|2021-05-25 11:35:00|734857.2|733857.2|734870.6|733870.6|734879.1|733879.1|734849.1|733849.1|31
1621942510000|2021-05-25 11:35:10|734870.2|733870.2|734850.5|733850.5|734890.1|733890.1|734850.5|733850.5|29
1621942520000|2021-05-25 11:35:20|734850.6|733850.6|734855.4|733855.4|734884.9|733884.9|734850.6|733850.6|30
1621942530000|2021-05-25 11:35:30|734856|733856|734851.3|733851.3|734892.6|733892.6|734851.3|733851.3|34
1621942540000|2021-05-25 11:35:40|734864.5|733864.5|734781.3|733781.3|734864.5|733864.5|734781|733781|33
1621942550000|2021-05-25 11:35:50|734781.7|733781.7|734787.7|733787.7|734804.6|733804.6|734777.2|733777.2|28
1621942560000|2021-05-25 11:36:00|734785.3|733785.3|734793.5|733793.5|734793.5|733793.5|734742.9|733742.9|35
1621942570000|2021-05-25 11:36:10|734779.6|733779.6|734791.7|733791.7|734806.2|733806.2|734761.4|733761.4|24
1621942580000|2021-05-25 11:36:20|734793.2|733793.2|734805.2|733805.2|734808.4|733808.4|734786.4|733786.4|23
1621942590000|2021-05-25 11:36:30|734813.6|733813.6|734790.6|733790.6|734821|733821|734784.4|733784.4|31
1621942600000|2021-05-25 11:36:40|734787.4|733787.4|734820.4|733820.4|734820.4|733820.4|734781.1|733781.1|25
1621942610000|2021-05-25 11:36:50|734815.4|733815.4|734809.9|733809.9|734838.9|733838.9|734809.3|733809.3|21
1621942620000|2021-05-25 11:37:00|734807.9|733807.9|734818.5|733818.5|734826.5|733826.5|734796.7|733796.7|33
1621942630000|2021-05-25 11:37:10|734828.3|733828.3|734767.5|733767.5|734830.1|733830.1|734753.5|733753.5|34
1621942640000|2021-05-25 11:37:20|734766|733766|734768.7|733768.7|734771.4|733771.4|734749.4|733749.4|25
1621942650000|2021-05-25 11:37:30|734754.1|733754.1|734726.2|733726.2|734754.1|733754.1|734691.9|733691.9|36
1621942660000|2021-05-25 11:37:40|734725.9|733725.9|734726.2|733726.2|734741.2|733741.2|734720|733720|29
1621942670000|2021-05-25 11:37:50|734732|733732|734733.3|733733.3|734733.3|733733.3|734724.4|733724.4|18
1621942680000|2021-05-25 11:38:00|734724.2|733724.2|734728.5|733728.5|734729.4|733729.4|734724.2|733724.2|19
1621942690000|2021-05-25 11:38:10|734728.4|733728.4|734710.1|733710.1|734728.4|733728.4|734710.1|733710.1|27
1621942700000|2021-05-25 11:38:20|734704.4|733704.4|734673.6|733673.6|734711|733711|734667.9|733667.9|25
1621942710000|2021-05-25 11:38:30|734674.5|733674.5|734678.7|733678.7|734683.4|733683.4|734670.2|733670.2|30
1621942720000|2021-05-25 11:38:40|734677.8|733677.8|734718|733718|734720.4|733720.4|734661|733661|26
1621942730000|2021-05-25 11:38:50|734722.5|733722.5|734733|733733|734734.5|733734.5|734712.2|733712.2|20
1621942740000|2021-05-25 11:39:00|734730.5|733730.5|734734.5|733734.5|734760|733760|734726.5|733726.5|29
1621942750000|2021-05-25 11:39:10|734734.6|733734.6|734727.1|733727.1|734734.9|733734.9|734721.4|733721.4|26
1621942760000|2021-05-25 11:39:20|734681.7|733681.7|734689.1|733689.1|734689.1|733689.1|734673|733673|19
1621942770000|2021-05-25 11:39:30|734683.3|733683.3|734678.3|733678.3|734698.8|733698.8|734677.3|733677.3|19
1621942780000|2021-05-25 11:39:40|734678.2|733678.2|734682.6|733682.6|734682.6|733682.6|734667.6|733667.6|16
1621942790000|2021-05-25 11:39:50|734684.9|733684.9|734690.3|733690.3|734690.6|733690.6|734676.7|733676.7|25
1621942800000|2021-05-25 11:40:00|734684|733684|734679|733679|734689.8|733689.8|734678.4|733678.4|22
1621942810000|2021-05-25 11:40:10|734681.8|733681.8|734681.3|733681.3|734685.2|733685.2|734678.4|733678.4|19
1621942820000|2021-05-25 11:40:20|734681.1|733681.1|734683.6|733683.6|734688|733688|734680.4|733680.4|21
1621942830000|2021-05-25 11:40:30|734678.5|733678.5|734706.4|733706.4|734739.4|733739.4|734677.6|733677.6|22
1621942840000|2021-05-25 11:40:40|734704.3|733704.3|734736.1|733736.1|734741.7|733741.7|734701.4|733701.4|29
1621942850000|2021-05-25 11:40:50|734735.9|733735.9|734755.1|733755.1|734755.1|733755.1|734727.9|733727.9|17
1621942860000|2021-05-25 11:41:00|734754.9|733754.9|734766.4|733766.4|734793.9|733793.9|734738.5|733738.5|36
1621942870000|2021-05-25 11:41:10|734766.3|733766.3|734771.9|733771.9|734785.5|733785.5|734765.1|733765.1|22
1621942880000|2021-05-25 11:41:20|734786.4|733786.4|734788.3|733788.3|734793.9|733793.9|734770.8|733770.8|25
1621942890000|2021-05-25 11:41:30|734787.9|733787.9|734799.5|733799.5|734804.1|733804.1|734787.9|733787.9|23
1621942900000|2021-05-25 11:41:40|734791.2|733791.2|734772.4|733772.4|734810.8|733810.8|734772.4|733772.4|22
1621942910000|2021-05-25 11:41:50|734773|733773|734744.1|733744.1|734774.8|733774.8|734735.6|733735.6|22
1621942920000|2021-05-25 11:42:00|734739.2|733739.2|734760.5|733760.5|734761|733761|734739.2|733739.2|28
1621942930000|2021-05-25 11:42:10|734758.5|733758.5|734760.9|733760.9|734760.9|733760.9|734749.4|733749.4|26
1621942940000|2021-05-25 11:42:20|734758.4|733758.4|734781.7|733781.7|734788.7|733788.7|734758.4|733758.4|28
1621942950000|2021-05-25 11:42:30|734777.4|733777.4|734778.4|733778.4|734780.8|733780.8|734771|733771|28
1621942960000|2021-05-25 11:42:40|734779.7|733779.7|734834.2|733834.2|734841.5|733841.5|734774.2|733774.2|23
1621942970000|2021-05-25 11:42:50|734834.3|733834.3|734827.4|733827.4|734834.3|733834.3|734815.6|733815.6|32
1621942980000|2021-05-25 11:43:00|734825.8|733825.8|734861.7|733861.7|734871.1|733871.1|734825.8|733825.8|30
1621942990000|2021-05-25 11:43:10|734864.7|733864.7|734865.1|733865.1|734874.7|733874.7|734858.6|733858.6|24
1621943000000|2021-05-25 11:43:20|734855.8|733855.8|734844.8|733844.8|734866.2|733866.2|734844.8|733844.8|22
1621943010000|2021-05-25 11:43:30|734845.8|733845.8|734830|733830|734854|733854|734830|733830|30
1621943020000|2021-05-25 11:43:40|734824.1|733824.1|734827.5|733827.5|734837.2|733837.2|734803.4|733803.4|28
1621943030000|2021-05-25 11:43:50|734840.5|733840.5|734846.4|733846.4|734856.1|733856.1|734828|733828|22
1621943040000|2021-05-25 11:44:00|734832.1|733832.1|734840.6|733840.6|734846.3|733846.3|734829.2|733829.2|19
1621943050000|2021-05-25 11:44:10|734822.5|733822.5|734840.7|733840.7|734857.1|733857.1|734822.5|733822.5|32
1621943060000|2021-05-25 11:44:20|734842.7|733842.7|734836.9|733836.9|734849.2|733849.2|734836.9|733836.9|20
1621943070000|2021-05-25 11:44:30|734836|733836|734834.2|733834.2|734844.4|733844.4|734828.4|733828.4|17
1621943080000|2021-05-25 11:44:40|734834.6|733834.6|734849.4|733849.4|734855|733855|734813.8|733813.8|25
1621943090000|2021-05-25 11:44:50|734843.5|733843.5|734852.5|733852.5|734852.5|733852.5|734825.8|733825.8|22
1621943100000|2021-05-25 11:45:00|734851.2|733851.2|734847.9|733847.9|734852.2|733852.2|734839.5|733839.5|21
1621943110000|2021-05-25 11:45:10|734839.7|733839.7|734743.4|733743.4|734839.7|733839.7|734721.1|733721.1|30
1621943120000|2021-05-25 11:45:20|734742.8|733742.8|734812.3|733812.3|734827.7|733827.7|734737.1|733737.1|36
1621943130000|2021-05-25 11:45:30|734812.1|733812.1|734853.1|733853.1|734864.3|733864.3|734808.7|733808.7|29
1621943140000|2021-05-25 11:45:40|734850.3|733850.3|734837|733837|734850.3|733850.3|734837|733837|27
1621943150000|2021-05-25 11:45:50|734842.2|733842.2|734836.7|733836.7|734845.4|733845.4|734832.1|733832.1|22
1621943160000|2021-05-25 11:46:00|734835.6|733835.6|734869.5|733869.5|734877.6|733877.6|734828.4|733828.4|28
1621943170000|2021-05-25 11:46:10|734867.1|733867.1|734827.9|733827.9|734873|733873|734820.8|733820.8|29
1621943180000|2021-05-25 11:46:20|734832|733832|734834.1|733834.1|734844.2|733844.2|734827.9|733827.9|29
1621943190000|2021-05-25 11:46:30|734834.6|733834.6|734870.8|733870.8|734870.8|733870.8|734806.4|733806.4|28
1621943200000|2021-05-25 11:46:40|734874.6|733874.6|734814.2|733814.2|734883.6|733883.6|734814.2|733814.2|33
1621943210000|2021-05-25 11:46:50|734819.4|733819.4|734868.6|733868.6|734869.8|733869.8|734819.4|733819.4|29
1621943220000|2021-05-25 11:47:00|734870.1|733870.1|734868.9|733868.9|734876|733876|734854.7|733854.7|24
1621943230000|2021-05-25 11:47:10|734864.4|733864.4|734888.2|733888.2|734889.1|733889.1|734864.4|733864.4|21
1621943240000|2021-05-25 11:47:20|734883.7|733883.7|734869.8|733869.8|734889.3|733889.3|734864.7|733864.7|26
1621943250000|2021-05-25 11:47:30|734867.1|733867.1|734874.9|733874.9|734881.7|733881.7|734867.1|733867.1|18
1621943260000|2021-05-25 11:47:40|734867|733867|734838|733838|734879.5|733879.5|734836.1|733836.1|27
1621943270000|2021-05-25 11:47:50|734835.8|733835.8|734839.4|733839.4|734858.6|733858.6|734832|733832|28
1621943280000|2021-05-25 11:48:00|734841.7|733841.7|734810.4|733810.4|734856.2|733856.2|734803.3|733803.3|29
1621943290000|2021-05-25 11:48:10|734815.7|733815.7|734825.7|733825.7|734832.8|733832.8|734811.4|733811.4|19
1621943300000|2021-05-25 11:48:20|734824.6|733824.6|734799.7|733799.7|734845.8|733845.8|734798.2|733798.2|29
1621943310000|2021-05-25 11:48:30|734801.1|733801.1|734789|733789|734801.1|733801.1|734786.1|733786.1|24
1621943320000|2021-05-25 11:48:40|734788.5|733788.5|734772.3|733772.3|734790.5|733790.5|734770.8|733770.8|25
1621943330000|2021-05-25 11:48:50|734772.5|733772.5|734781.6|733781.6|734794.5|733794.5|734771.1|733771.1|25
1621943340000|2021-05-25 11:49:00|734779.8|733779.8|734785.7|733785.7|734790|733790|734778.6|733778.6|17
1621943350000|2021-05-25 11:49:10|734786.7|733786.7|734765|733765|734790.7|733790.7|734761|733761|30
1621943360000|2021-05-25 11:49:20|734764.3|733764.3|734771.1|733771.1|734774.5|733774.5|734763.6|733763.6|21
1621943370000|2021-05-25 11:49:30|734771|733771|734797.5|733797.5|734804|733804|734732|733732|28
1621943380000|2021-05-25 11:49:40|734805.8|733805.8|734828.2|733828.2|734840|733840|734804|733804|29
1621943390000|2021-05-25 11:49:50|734827.8|733827.8|734797.5|733797.5|734830.7|733830.7|734787.9|733787.9|29
1621943400000|2021-05-25 11:50:00|734782.3|733782.3|734800.2|733800.2|734802|733802|734782.3|733782.3|20
1621943410000|2021-05-25 11:50:10|734799.9|733799.9|734787.9|733787.9|734800.1|733800.1|734781.1|733781.1|16
1621943420000|2021-05-25 11:50:20|734789.3|733789.3|734724.6|733724.6|734789.3|733789.3|734722|733722|31
1621943430000|2021-05-25 11:50:30|734724.8|733724.8|734722|733722|734725|733725|734714.5|733714.5|17
1621943440000|2021-05-25 11:50:40|734721.6|733721.6|734694.2|733694.2|734724.8|733724.8|734694.2|733694.2|20
1621943450000|2021-05-25 11:50:50|734697.8|733697.8|734700.2|733700.2|734721.7|733721.7|734693.7|733693.7|23
1621943460000|2021-05-25 11:51:00|734691.4|733691.4|734725|733725|734725|733725|734691.4|733691.4|25
1621943470000|2021-05-25 11:51:10|734727.7|733727.7|734703.9|733703.9|734731.3|733731.3|734697.6|733697.6|29
1621943480000|2021-05-25 11:51:20|734701.1|733701.1|734705.1|733705.1|734711.8|733711.8|734700.1|733700.1|21
1621943490000|2021-05-25 11:51:30|734701.4|733701.4|734718.2|733718.2|734718.2|733718.2|734693.9|733693.9|23
1621943500000|2021-05-25 11:51:40|734720.3|733720.3|734674.6|733674.6|734723.9|733723.9|734672.9|733672.9|29
1621943510000|2021-05-25 11:51:50|734677.1|733677.1|734683.3|733683.3|734685.2|733685.2|734672.2|733672.2|22
1621943520000|2021-05-25 11:52:00|734676|733676|734692.3|733692.3|734692.3|733692.3|734669.5|733669.5|22
1621943530000|2021-05-25 11:52:10|734686.3|733686.3|734694|733694|734702.9|733702.9|734686.3|733686.3|23
1621943540000|2021-05-25 11:52:20|734693.3|733693.3|734702.8|733702.8|734706|733706|734693.3|733693.3|16
1621943550000|2021-05-25 11:52:30|734698.1|733698.1|734698.4|733698.4|734700.6|733700.6|734697.9|733697.9|12
1621943560000|2021-05-25 11:52:40|734698.9|733698.9|734688.9|733688.9|734699.4|733699.4|734683.8|733683.8|19
1621943570000|2021-05-25 11:52:50|734689.8|733689.8|734695.5|733695.5|734704|733704|734671.2|733671.2|22
1621943580000|2021-05-25 11:53:00|734680.5|733680.5|734697|733697|734699.5|733699.5|734680.5|733680.5|20
1621943590000|2021-05-25 11:53:10|734697.5|733697.5|734697.2|733697.2|734705.6|733705.6|734693|733693|15
1621943600000|2021-05-25 11:53:20|734706.5|733706.5|734703.7|733703.7|734713.1|733713.1|734675.4|733675.4|26
1621943610000|2021-05-25 11:53:30|734698.6|733698.6|734687.7|733687.7|734698.6|733698.6|734681|733681|27
1621943620000|2021-05-25 11:53:40|734687.5|733687.5|734704.1|733704.1|734715.3|733715.3|734687.5|733687.5|29
1621943630000|2021-05-25 11:53:50|734704.5|733704.5|734647|733647|734707.3|733707.3|734640.5|733640.5|28
1621943640000|2021-05-25 11:54:00|734644.8|733644.8|734662.5|733662.5|734664.8|733664.8|734642.5|733642.5|30
1621943650000|2021-05-25 11:54:10|734664.1|733664.1|734683.5|733683.5|734684.5|733684.5|734658.4|733658.4|28
1621943660000|2021-05-25 11:54:20|734679.3|733679.3|734703.5|733703.5|734703.5|733703.5|734675.7|733675.7|32
1621943670000|2021-05-25 11:54:30|734695.8|733695.8|734689.7|733689.7|734701.7|733701.7|734683|733683|33
1621943680000|2021-05-25 11:54:40|734694.9|733694.9|734661.6|733661.6|734698.9|733698.9|734656.3|733656.3|31
1621943690000|2021-05-25 11:54:50|734656.9|733656.9|734660.4|733660.4|734671.1|733671.1|734650|733650|29
1621943700000|2021-05-25 11:55:00|734663.2|733663.2|734660|733660|734669.2|733669.2|734652.5|733652.5|33
1621943710000|2021-05-25 11:55:10|734660.7|733660.7|734680.4|733680.4|734685.1|733685.1|734653|733653|30
1621943720000|2021-05-25 11:55:20|734679.7|733679.7|734665|733665|734681|733681|734654.1|733654.1|24
1621943730000|2021-05-25 11:55:30|734657.8|733657.8|734684.1|733684.1|734693.6|733693.6|734656.4|733656.4|27
1621943740000|2021-05-25 11:55:40|734684.8|733684.8|734689.4|733689.4|734696.8|733696.8|734682.1|733682.1|23
1621943750000|2021-05-25 11:55:50|734690.4|733690.4|734694.4|733694.4|734696.4|733696.4|734685.6|733685.6|18
1621943760000|2021-05-25 11:56:00|734688.6|733688.6|734702.6|733702.6|734703.7|733703.7|734688.6|733688.6|32
1621943770000|2021-05-25 11:56:10|734703.2|733703.2|734700.4|733700.4|734706.4|733706.4|734695.9|733695.9|20
1621943780000|2021-05-25 11:56:20|734698.8|733698.8|734687.5|733687.5|734698.8|733698.8|734683.6|733683.6|24
1621943790000|2021-05-25 11:56:30|734683.5|733683.5|734656.6|733656.6|734691.2|733691.2|734656.6|733656.6|20
1621943800000|2021-05-25 11:56:40|734651.9|733651.9|734688.9|733688.9|734689.8|733689.8|734644.6|733644.6|27
1621943810000|2021-05-25 11:56:50|734687.2|733687.2|734702|733702|734709.6|733709.6|734679.1|733679.1|27
1621943820000|2021-05-25 11:57:00|734697.2|733697.2|734696.3|733696.3|734700|733700|734678.2|733678.2|36
1621943830000|2021-05-25 11:57:10|734693.3|733693.3|734748.2|733748.2|734748.2|733748.2|734684.5|733684.5|31
1621943840000|2021-05-25 11:57:20|734752.2|733752.2|734716.3|733716.3|734752.2|733752.2|734716.3|733716.3|30
1621943850000|2021-05-25 11:57:30|734693.2|733693.2|734726.8|733726.8|734732.7|733732.7|734693.2|733693.2|30
1621943860000|2021-05-25 11:57:40|734727.1|733727.1|734728.6|733728.6|734729.3|733729.3|734726.7|733726.7|28
1621943870000|2021-05-25 11:57:50|734728.4|733728.4|734735|733735|734735.4|733735.4|734727.5|733727.5|19
1621943880000|2021-05-25 11:58:00|734733.3|733733.3|734701.9|733701.9|734733.3|733733.3|734681.8|733681.8|33
1621943890000|2021-05-25 11:58:10|734702.6|733702.6|734652.3|733652.3|734707.3|733707.3|734649.2|733649.2|29
1621943900000|2021-05-25 11:58:20|734652.8|733652.8|734708.3|733708.3|734710.4|733710.4|734652.8|733652.8|23
1621943910000|2021-05-25 11:58:30|734706|733706|734710.8|733710.8|734714.7|733714.7|734704.1|733704.1|32
1621943920000|2021-05-25 11:58:40|734716.4|733716.4|734708.5|733708.5|734721.3|733721.3|734705.4|733705.4|24
1621943930000|2021-05-25 11:58:50|734708.3|733708.3|734710.5|733710.5|734714.4|733714.4|734690.6|733690.6|18
1621943940000|2021-05-25 11:59:00|734704.5|733704.5|734703.4|733703.4|734714.9|733714.9|734695.1|733695.1|23
1621943950000|2021-05-25 11:59:10|734705.4|733705.4|734710.4|733710.4|734714.2|733714.2|734705.2|733705.2|18
1621943960000|2021-05-25 11:59:20|734710.2|733710.2|734713.6|733713.6|734714.9|733714.9|734709.6|733709.6|7
1621943970000|2021-05-25 11:59:30|734714.3|733714.3|734710.8|733710.8|734714.3|733714.3|734708.8|733708.8|13
1621943980000|2021-05-25 11:59:40|734710.3|733710.3|734707.2|733707.2|734710.6|733710.6|734704.6|733704.6|10
1621943990000|2021-05-25 11:59:50|734707.1|733707.1|734709.7|733709.7|734717.1|733717.1|734704.5|733704.5|13
1621944000000|2021-05-25 12:00:00|734717|733717|734707.8|733707.8|734730.6|733730.6|734672.1|733672.1|34
1621944010000|2021-05-25 12:00:10|734705.9|733705.9|734761.5|733761.5|734773.4|733773.4|734699.3|733699.3|37
1621944020000|2021-05-25 12:00:20|734766.6|733766.6|734757.2|733757.2|734771.1|733771.1|734756|733756|33
1621944030000|2021-05-25 12:00:30|734757.4|733757.4|734809.8|733809.8|734816.2|733816.2|734727.9|733727.9|34
1621944040000|2021-05-25 12:00:40|734809.5|733809.5|734814.9|733814.9|734822.4|733822.4|734804.8|733804.8|26
1621944050000|2021-05-25 12:00:50|734814.6|733814.6|734820.8|733820.8|734820.8|733820.8|734813.9|733813.9|17
1621944060000|2021-05-25 12:01:00|734821.2|733821.2|734855.1|733855.1|734855.1|733855.1|734818.1|733818.1|28
1621944070000|2021-05-25 12:01:10|734850.6|733850.6|734836.6|733836.6|734853.7|733853.7|734833.5|733833.5|23
1621944080000|2021-05-25 12:01:20|734836.8|733836.8|734833|733833|734838.9|733838.9|734825.9|733825.9|20
1621944090000|2021-05-25 12:01:30|734831.1|733831.1|734825.7|733825.7|734831.5|733831.5|734820.4|733820.4|23
1621944100000|2021-05-25 12:01:40|734824.4|733824.4|734824.2|733824.2|734825.2|733825.2|734822.8|733822.8|17
1621944110000|2021-05-25 12:01:50|734823.2|733823.2|734832.8|733832.8|734833.8|733833.8|734823.2|733823.2|21
1621944120000|2021-05-25 12:02:00|734838.8|733838.8|734819.8|733819.8|734847.8|733847.8|734816|733816|27
1621944130000|2021-05-25 12:02:10|734817.6|733817.6|734842.1|733842.1|734842.1|733842.1|734817.6|733817.6|28
1621944140000|2021-05-25 12:02:20|734843.3|733843.3|734830.7|733830.7|734856.2|733856.2|734820.9|733820.9|30
1621944150000|2021-05-25 12:02:30|734824.6|733824.6|734839.6|733839.6|734850.8|733850.8|734822.4|733822.4|32
1621944160000|2021-05-25 12:02:40|734841.4|733841.4|734838.8|733838.8|734841.9|733841.9|734836.2|733836.2|25
1621944170000|2021-05-25 12:02:50|734840.6|733840.6|734861|733861|734868.8|733868.8|734840|733840|29
1621944180000|2021-05-25 12:03:00|734861.6|733861.6|734852.1|733852.1|734868.9|733868.9|734841|733841|26
1621944190000|2021-05-25 12:03:10|734850.5|733850.5|734844.8|733844.8|734858.7|733858.7|734842|733842|24
1621944200000|2021-05-25 12:03:20|734845|733845|734884.5|733884.5|734895.4|733895.4|734844.2|733844.2|19
1621944210000|2021-05-25 12:03:30|734881.6|733881.6|734872.4|733872.4|734882.9|733882.9|734871.6|733871.6|22
1621944220000|2021-05-25 12:03:40|734872.2|733872.2|734872.4|733872.4|734909.9|733909.9|734872.2|733872.2|27
1621944230000|2021-05-25 12:03:50|734875.7|733875.7|734885.5|733885.5|734895.4|733895.4|734874.7|733874.7|25
1621944240000|2021-05-25 12:04:00|734883.7|733883.7|734876.7|733876.7|734883.7|733883.7|734869.5|733869.5|15
1621944250000|2021-05-25 12:04:10|734878.3|733878.3|734842.8|733842.8|734892.1|733892.1|734835.8|733835.8|30
1621944260000|2021-05-25 12:04:20|734835.3|733835.3|734887.7|733887.7|734890|733890|734835.3|733835.3|23
1621944270000|2021-05-25 12:04:30|734893.5|733893.5|734886.2|733886.2|734903.9|733903.9|734874.5|733874.5|29
1621944280000|2021-05-25 12:04:40|734888.6|733888.6|734877.4|733877.4|734893.3|733893.3|734873.3|733873.3|21
1621944290000|2021-05-25 12:04:50|734883.2|733883.2|734879.5|733879.5|734886.5|733886.5|734871.8|733871.8|25
1621944300000|2021-05-25 12:05:00|734874.9|733874.9|734843.5|733843.5|734890.2|733890.2|734833.4|733833.4|32
1621944310000|2021-05-25 12:05:10|734838|733838|734947.5|733947.5|734947.5|733947.5|734829|733829|33
1621944320000|2021-05-25 12:05:20|734954.7|733954.7|734880.3|733880.3|734954.7|733954.7|734876.7|733876.7|35
1621944330000|2021-05-25 12:05:30|734881.7|733881.7|734911.7|733911.7|734948.7|733948.7|734873.3|733873.3|32
1621944340000|2021-05-25 12:05:40|734912.5|733912.5|734899.5|733899.5|734913.2|733913.2|734886|733886|28
1621944350000|2021-05-25 12:05:50|734928|733928|734908.2|733908.2|734928|733928|734895.9|733895.9|28
1621944360000|2021-05-25 12:06:00|734905|733905|734904.7|733904.7|734924.1|733924.1|734895.9|733895.9|21
1621944370000|2021-05-25 12:06:10|734904.9|733904.9|734915.3|733915.3|734932.8|733932.8|734904.9|733904.9|24
1621944380000|2021-05-25 12:06:20|734919.1|733919.1|734922.5|733922.5|734934.6|733934.6|734915|733915|21
1621944390000|2021-05-25 12:06:30|734920.9|733920.9|734943.7|733943.7|734955|733955|734920.3|733920.3|26
1621944400000|2021-05-25 12:06:40|734932|733932|734921.9|733921.9|734943.5|733943.5|734915.3|733915.3|27
1621944410000|2021-05-25 12:06:50|734924.7|733924.7|734908.7|733908.7|734931.8|733931.8|734908.7|733908.7|31
1621944420000|2021-05-25 12:07:00|734914.4|733914.4|734945.5|733945.5|734954|733954|734903.2|733903.2|32
1621944430000|2021-05-25 12:07:10|734942.3|733942.3|734911.8|733911.8|734956.7|733956.7|734899|733899|35
1621944440000|2021-05-25 12:07:20|734915.8|733915.8|734896|733896|734916.5|733916.5|734896|733896|26
1621944450000|2021-05-25 12:07:30|734908.5|733908.5|734928.9|733928.9|734929.7|733929.7|734898.9|733898.9|33
1621944460000|2021-05-25 12:07:40|734924.4|733924.4|734927.2|733927.2|734932|733932|734918.1|733918.1|20
1621944470000|2021-05-25 12:07:50|734917.4|733917.4|734917.8|733917.8|734922.8|733922.8|734914.3|733914.3|20
1621944480000|2021-05-25 12:08:00|734917.7|733917.7|734915.1|733915.1|734923.1|733923.1|734913.7|733913.7|22
1621944490000|2021-05-25 12:08:10|734920.8|733920.8|734883.3|733883.3|734921.7|733921.7|734883.2|733883.2|32
1621944500000|2021-05-25 12:08:20|734888.4|733888.4|734877.9|733877.9|734891.3|733891.3|734876.7|733876.7|20
1621944510000|2021-05-25 12:08:30|734869.9|733869.9|734892.1|733892.1|734899.5|733899.5|734869.9|733869.9|29
1621944520000|2021-05-25 12:08:40|734890.5|733890.5|734867.8|733867.8|734890.5|733890.5|734863.5|733863.5|27
1621944530000|2021-05-25 12:08:50|734863.5|733863.5|734841.4|733841.4|734873|733873|734838.1|733838.1|26
1621944540000|2021-05-25 12:09:00|734847.1|733847.1|734854.1|733854.1|734854.3|733854.3|734838.9|733838.9|27
1621944550000|2021-05-25 12:09:10|734855.1|733855.1|734841.9|733841.9|734866.2|733866.2|734831.5|733831.5|32
1621944560000|2021-05-25 12:09:20|734835.7|733835.7|734838.4|733838.4|734839.4|733839.4|734830.3|733830.3|21
1621944570000|2021-05-25 12:09:30|734832|733832|734843.5|733843.5|734854.7|733854.7|734829.1|733829.1|30
1621944580000|2021-05-25 12:09:40|734843.1|733843.1|734828|733828|734872.4|733872.4|734826.5|733826.5|32
1621944590000|2021-05-25 12:09:50|734827.3|733827.3|734834.3|733834.3|734849.3|733849.3|734826.1|733826.1|20
1621944600000|2021-05-25 12:10:00|734848.8|733848.8|734928|733928|734933.3|733933.3|734845.6|733845.6|37
1621944610000|2021-05-25 12:10:10|734927.8|733927.8|734916.1|733916.1|734947.3|733947.3|734899.6|733899.6|33
1621944620000|2021-05-25 12:10:20|734919|733919|734911.4|733911.4|734924.3|733924.3|734906|733906|25
1621944630000|2021-05-25 12:10:30|734911.7|733911.7|734891.4|733891.4|734913.2|733913.2|734885.2|733885.2|24
1621944640000|2021-05-25 12:10:40|734890.5|733890.5|734864.9|733864.9|734899.4|733899.4|734858.1|733858.1|26
1621944650000|2021-05-25 12:10:50|734861.4|733861.4|734829.6|733829.6|734865.4|733865.4|734827.2|733827.2|21
1621944660000|2021-05-25 12:11:00|734828.7|733828.7|734849.7|733849.7|734851.6|733851.6|734826.3|733826.3|33
1621944670000|2021-05-25 12:11:10|734848.5|733848.5|734847.7|733847.7|734850.7|733850.7|734845|733845|17
1621944680000|2021-05-25 12:11:20|734849.3|733849.3|734846.7|733846.7|734861.5|733861.5|734845.5|733845.5|20
1621944690000|2021-05-25 12:11:30|734845.1|733845.1|734845.2|733845.2|734847.2|733847.2|734839.8|733839.8|29
1621944700000|2021-05-25 12:11:40|734841.4|733841.4|734838.6|733838.6|734848.4|733848.4|734832.1|733832.1|20
1621944710000|2021-05-25 12:11:50|734842.1|733842.1|734870.2|733870.2|734877.6|733877.6|734835.4|733835.4|24
1621944720000|2021-05-25 12:12:00|734855|733855|734870.6|733870.6|734879.2|733879.2|734855|733855|32
1621944730000|2021-05-25 12:12:10|734882.3|733882.3|734863.3|733863.3|734882.3|733882.3|734861|733861|23
1621944740000|2021-05-25 12:12:20|734863.6|733863.6|734864.3|733864.3|734864.3|733864.3|734862.1|733862.1|10
1621944750000|2021-05-25 12:12:30|734870.3|733870.3|734868.1|733868.1|734879.9|733879.9|734857.4|733857.4|20
1621944760000|2021-05-25 12:12:40|734871.8|733871.8|734917.9|733917.9|734927.5|733927.5|734865.5|733865.5|30
1621944770000|2021-05-25 12:12:50|734917.4|733917.4|734920.5|733920.5|734933.5|733933.5|734914|733914|24
1621944780000|2021-05-25 12:13:00|734919|733919|734920|733920|734933.3|733933.3|734917.4|733917.4|29
1621944790000|2021-05-25 12:13:10|734927.2|733927.2|734922.6|733922.6|734929.1|733929.1|734862.2|733862.2|33
1621944800000|2021-05-25 12:13:20|734916.3|733916.3|734920.9|733920.9|734926.7|733926.7|734909|733909|24
1621944810000|2021-05-25 12:13:30|734913.4|733913.4|734923.4|733923.4|734934.6|733934.6|734906.6|733906.6|29
1621944820000|2021-05-25 12:13:40|734917.5|733917.5|734860.3|733860.3|734932.7|733932.7|734856|733856|35
1621944830000|2021-05-25 12:13:50|734861.2|733861.2|734856.7|733856.7|734873.8|733873.8|734853|733853|24
1621944840000|2021-05-25 12:14:00|734855.1|733855.1|734852.3|733852.3|734858.7|733858.7|734848.4|733848.4|25
1621944850000|2021-05-25 12:14:10|734851|733851|734888.2|733888.2|734898.7|733898.7|734846.6|733846.6|22
1621944860000|2021-05-25 12:14:20|734887.7|733887.7|734870.6|733870.6|734887.7|733887.7|734867.7|733867.7|22
1621944870000|2021-05-25 12:14:30|734872.2|733872.2|734857|733857|734877.5|733877.5|734853.4|733853.4|24
1621944880000|2021-05-25 12:14:40|734859.1|733859.1|734837.6|733837.6|734859.1|733859.1|734808.8|733808.8|25
1621944890000|2021-05-25 12:14:50|734845.7|733845.7|734818.5|733818.5|734845.7|733845.7|734815.1|733815.1|34
1621944900000|2021-05-25 12:15:00|734816|733816|734812.8|733812.8|734817.8|733817.8|734812.8|733812.8|27
1621944910000|2021-05-25 12:15:10|734813.6|733813.6|734819.2|733819.2|734820.8|733820.8|734801.9|733801.9|24
1621944920000|2021-05-25 12:15:20|734791|733791|734814.8|733814.8|734835.4|733835.4|734788.4|733788.4|32
1621944930000|2021-05-25 12:15:30|734810.2|733810.2|734815.8|733815.8|734824.3|733824.3|734805.1|733805.1|25
1621944940000|2021-05-25 12:15:40|734814.6|733814.6|734821.8|733821.8|734825.4|733825.4|734802.9|733802.9|33
1621944950000|2021-05-25 12:15:50|734817.6|733817.6|734817.5|733817.5|734826.4|733826.4|734813.6|733813.6|16
1621944960000|2021-05-25 12:16:00|734817|733817|734839.2|733839.2|734839.7|733839.7|734816|733816|22
1621944970000|2021-05-25 12:16:10|734829.5|733829.5|734864.8|733864.8|734864.8|733864.8|734829.5|733829.5|26
1621944980000|2021-05-25 12:16:20|734866.1|733866.1|734895|733895|734906.8|733906.8|734859.5|733859.5|27
1621944990000|2021-05-25 12:16:30|734894.2|733894.2|734919.8|733919.8|734919.8|733919.8|734890|733890|29
1621945000000|2021-05-25 12:16:40|734910.3|733910.3|734939.9|733939.9|734969.7|733969.7|734910.3|733910.3|27
1621945010000|2021-05-25 12:16:50|734940.4|733940.4|734948.3|733948.3|734958.6|733958.6|734939|733939|14
1621945020000|2021-05-25 12:17:00|734946.5|733946.5|734938.1|733938.1|734955.1|733955.1|734938.1|733938.1|15
1621945030000|2021-05-25 12:17:10|734938.9|733938.9|734939.8|733939.8|734945.5|733945.5|734933|733933|18
1621945040000|2021-05-25 12:17:20|734936.2|733936.2|734936.9|733936.9|734954.8|733954.8|734936.2|733936.2|18
1621945050000|2021-05-25 12:17:30|734937.3|733937.3|734934.1|733934.1|734939.7|733939.7|734933.9|733933.9|16
1621945060000|2021-05-25 12:17:40|734934.9|733934.9|734866.1|733866.1|734936|733936|734859.3|733859.3|31
1621945070000|2021-05-25 12:17:50|734868.7|733868.7|734862.1|733862.1|734868.7|733868.7|734862.1|733862.1|16
1621945080000|2021-05-25 12:18:00|734863|733863|734866.7|733866.7|734881.7|733881.7|734859|733859|27
1621945090000|2021-05-25 12:18:10|734861.2|733861.2|734862.9|733862.9|734877.4|733877.4|734860.4|733860.4|18
1621945100000|2021-05-25 12:18:20|734863.7|733863.7|734857.3|733857.3|734865.6|733865.6|734853.4|733853.4|21
1621945110000|2021-05-25 12:18:30|734853.6|733853.6|734849|733849|734859.8|733859.8|734846.7|733846.7|19
1621945120000|2021-05-25 12:18:40|734848.5|733848.5|734832.4|733832.4|734848.5|733848.5|734814.6|733814.6|20
1621945130000|2021-05-25 12:18:50|734830.5|733830.5|734830.9|733830.9|734844.3|733844.3|734824.1|733824.1|32
1621945140000|2021-05-25 12:19:00|734830.4|733830.4|734830.6|733830.6|734836.4|733836.4|734821.8|733821.8|24
1621945150000|2021-05-25 12:19:10|734823|733823|734819.9|733819.9|734827.4|733827.4|734811.8|733811.8|18
1621945160000|2021-05-25 12:19:20|734814.2|733814.2|734838.8|733838.8|734838.8|733838.8|734814.2|733814.2|19
1621945170000|2021-05-25 12:19:30|734842.7|733842.7|734811.5|733811.5|734846.7|733846.7|734804.1|733804.1|32
1621945180000|2021-05-25 12:19:40|734815.4|733815.4|734805|733805|734817.2|733817.2|734802.1|733802.1|27
1621945190000|2021-05-25 12:19:50|734804.8|733804.8|734694.9|733694.9|734813.7|733813.7|734694.9|733694.9|28
1621945200000|2021-05-25 12:20:00|734706.7|733706.7|734761.4|733761.4|734762.2|733762.2|734696|733696|37
1621945210000|2021-05-25 12:20:10|734760.3|733760.3|734723|733723|734765.4|733765.4|734679.6|733679.6|34
1621945220000|2021-05-25 12:20:20|734725.2|733725.2|734776.1|733776.1|734777.1|733777.1|734708.2|733708.2|28
1621945230000|2021-05-25 12:20:30|734787.7|733787.7|734768.1|733768.1|734788.7|733788.7|734759.5|733759.5|28
1621945240000|2021-05-25 12:20:40|734768.6|733768.6|734786.2|733786.2|734786.6|733786.6|734756.7|733756.7|24
1621945250000|2021-05-25 12:20:50|734777.2|733777.2|734801.8|733801.8|734803.4|733803.4|734775.5|733775.5|30
1621945260000|2021-05-25 12:21:00|734801.9|733801.9|734807.5|733807.5|734820.3|733820.3|734792.8|733792.8|31
1621945270000|2021-05-25 12:21:10|734819.6|733819.6|734812.9|733812.9|734830.8|733830.8|734807|733807|24
1621945280000|2021-05-25 12:21:20|734813.1|733813.1|734837.6|733837.6|734900.8|733900.8|734801.6|733801.6|23
1621945290000|2021-05-25 12:21:30|734843.7|733843.7|734813.9|733813.9|734843.7|733843.7|734812.3|733812.3|28
1621945300000|2021-05-25 12:21:40|734813.3|733813.3|734844.5|733844.5|734845.3|733845.3|734811.1|733811.1|30
1621945310000|2021-05-25 12:21:50|734824.5|733824.5|734812|733812|734830.6|733830.6|734809.8|733809.8|32
1621945320000|2021-05-25 12:22:00|734805.1|733805.1|734868.9|733868.9|734877|733877|734805.1|733805.1|28
1621945330000|2021-05-25 12:22:10|734889.7|733889.7|734904.9|733904.9|734906.2|733906.2|734867.7|733867.7|28
1621945340000|2021-05-25 12:22:20|734898.2|733898.2|734867.5|733867.5|734915.5|733915.5|734866.4|733866.4|28
1621945350000|2021-05-25 12:22:30|734865.7|733865.7|734868.3|733868.3|734874.2|733874.2|734865.4|733865.4|22
1621945360000|2021-05-25 12:22:40|734883.9|733883.9|734785.6|733785.6|734883.9|733883.9|734783|733783|20
1621945370000|2021-05-25 12:22:50|734785.3|733785.3|734804.6|733804.6|734807|733807|734784.2|733784.2|23
1621945380000|2021-05-25 12:23:00|734786.7|733786.7|734726.5|733726.5|734786.7|733786.7|734719.6|733719.6|28
1621945390000|2021-05-25 12:23:10|734725.2|733725.2|734730.2|733730.2|734734.1|733734.1|734711.8|733711.8|31
1621945400000|2021-05-25 12:23:20|734730.1|733730.1|734654.8|733654.8|734731.5|733731.5|734649|733649|24
1621945410000|2021-05-25 12:23:30|734650.6|733650.6|734640.1|733640.1|734657.7|733657.7|734633.7|733633.7|34
1621945420000|2021-05-25 12:23:40|734649.3|733649.3|734658|733658|734658.2|733658.2|734640.6|733640.6|26
1621945430000|2021-05-25 12:23:50|734657.1|733657.1|734696.4|733696.4|734709.5|733709.5|734657.1|733657.1|23
1621945440000|2021-05-25 12:24:00|734705.8|733705.8|734714|733714|734714|733714|734694.8|733694.8|25
1621945450000|2021-05-25 12:24:10|734720.1|733720.1|734742.5|733742.5|734742.5|733742.5|734695.5|733695.5|28
1621945460000|2021-05-25 12:24:20|734715.5|733715.5|734694.1|733694.1|734715.5|733715.5|734674.3|733674.3|33
1621945470000|2021-05-25 12:24:30|734698.3|733698.3|734736.2|733736.2|734782.2|733782.2|734689.5|733689.5|35
1621945480000|2021-05-25 12:24:40|734743.2|733743.2|734743.4|733743.4|734814.5|733814.5|734705.6|733705.6|32
1621945490000|2021-05-25 12:24:50|734744.3|733744.3|734730.1|733730.1|734754|733754|734722.1|733722.1|25
1621945500000|2021-05-25 12:25:00|734733|733733|734837.8|733837.8|734849|733849|734720.6|733720.6|35
1621945510000|2021-05-25 12:25:10|734837.2|733837.2|734814.5|733814.5|734874.3|733874.3|734814.5|733814.5|20
1621945520000|2021-05-25 12:25:20|734816.1|733816.1|734912.3|733912.3|734949.4|733949.4|734815.1|733815.1|34
1621945530000|2021-05-25 12:25:30|734910.2|733910.2|734903.3|733903.3|734943.5|733943.5|734902.5|733902.5|21
1621945540000|2021-05-25 12:25:40|734904.4|733904.4|734914.9|733914.9|734961.7|733961.7|734900.7|733900.7|32
1621945550000|2021-05-25 12:25:50|734932.3|733932.3|734930.2|733930.2|734953.7|733953.7|734923.3|733923.3|24
1621945560000|2021-05-25 12:26:00|734929.9|733929.9|734932.3|733932.3|734984.3|733984.3|734922.8|733922.8|32
1621945570000|2021-05-25 12:26:10|734934.5|733934.5|734971.7|733971.7|734982.1|733982.1|734934.5|733934.5|29
1621945580000|2021-05-25 12:26:20|734940.5|733940.5|734929.3|733929.3|734941.3|733941.3|734907.5|733907.5|31
1621945590000|2021-05-25 12:26:30|734924.4|733924.4|734929.6|733929.6|734947|733947|734920.4|733920.4|26
1621945600000|2021-05-25 12:26:40|734914.1|733914.1|734893.1|733893.1|734924.2|733924.2|734889.1|733889.1|27
1621945610000|2021-05-25 12:26:50|734893.9|733893.9|734921.1|733921.1|734922.7|733922.7|734886.9|733886.9|27
1621945620000|2021-05-25 12:27:00|734920.6|733920.6|734918.9|733918.9|734923.6|733923.6|734900.6|733900.6|24
1621945630000|2021-05-25 12:27:10|734920.6|733920.6|734897.2|733897.2|734922.9|733922.9|734889.2|733889.2|26
1621945640000|2021-05-25 12:27:20|734907.7|733907.7|734886.8|733886.8|734909.4|733909.4|734870.7|733870.7|20
1621945650000|2021-05-25 12:27:30|734879.4|733879.4|734838|733838|734902.7|733902.7|734829.4|733829.4|30
1621945660000|2021-05-25 12:27:40|734845.3|733845.3|734854.1|733854.1|734857.7|733857.7|734823.1|733823.1|27
1621945670000|2021-05-25 12:27:50|734851.3|733851.3|734860.9|733860.9|734874.3|733874.3|734828.2|733828.2|29
1621945680000|2021-05-25 12:28:00|734861.3|733861.3|734826.5|733826.5|734881.2|733881.2|734817.4|733817.4|26
1621945690000|2021-05-25 12:28:10|734825.5|733825.5|734874.3|733874.3|734900.4|733900.4|734825.5|733825.5|38
1621945700000|2021-05-25 12:28:20|734877.7|733877.7|734875|733875|734913.7|733913.7|734870.1|733870.1|36
1621945710000|2021-05-25 12:28:30|734881.6|733881.6|734804.7|733804.7|734886.1|733886.1|734793|733793|32
1621945720000|2021-05-25 12:28:40|734815.1|733815.1|734786.9|733786.9|734815.1|733815.1|734786.9|733786.9|25
1621945730000|2021-05-25 12:28:50|734786.1|733786.1|734768.9|733768.9|734790|733790|734762.5|733762.5|35
1621945740000|2021-05-25 12:29:00|734770|733770|734791.7|733791.7|734791.7|733791.7|734759.7|733759.7|27
1621945750000|2021-05-25 12:29:10|734788.6|733788.6|734694.9|733694.9|734801.4|733801.4|734694.9|733694.9|36
1621945760000|2021-05-25 12:29:20|734695.5|733695.5|734684.1|733684.1|734758.1|733758.1|734683.7|733683.7|35
1621945770000|2021-05-25 12:29:30|734685.8|733685.8|734697.8|733697.8|734709.5|733709.5|734679.9|733679.9|36
1621945780000|2021-05-25 12:29:40|734687.8|733687.8|734696.9|733696.9|734698.1|733698.1|734680.2|733680.2|29
1621945790000|2021-05-25 12:29:50|734696.8|733696.8|734645|733645|734704.4|733704.4|734636.1|733636.1|33
1621945800000|2021-05-25 12:30:00|734659.3|733659.3|734568.9|733568.9|734659.3|733659.3|734550.8|733550.8|39
1621945810000|2021-05-25 12:30:10|734572|733572|734592.7|733592.7|734608.3|733608.3|734572|733572|29
1621945820000|2021-05-25 12:30:20|734593.8|733593.8|734546.9|733546.9|734594.7|733594.7|734538.3|733538.3|32
1621945830000|2021-05-25 12:30:30|734544.8|733544.8|734539.6|733539.6|734547.5|733547.5|734531.5|733531.5|28
1621945840000|2021-05-25 12:30:40|734539.8|733539.8|734539|733539|734552.7|733552.7|734537.4|733537.4|25
1621945850000|2021-05-25 12:30:50|734538.5|733538.5|734503.5|733503.5|734552.4|733552.4|734503.5|733503.5|22
1621945860000|2021-05-25 12:31:00|734506.6|733506.6|734504|733504|734514.6|733514.6|734500|733500|23
1621945870000|2021-05-25 12:31:10|734517.9|733517.9|734525.9|733525.9|734525.9|733525.9|734504.4|733504.4|24
1621945880000|2021-05-25 12:31:20|734531.9|733531.9|734621|733621|734623.9|733623.9|734527.5|733527.5|28
1621945890000|2021-05-25 12:31:30|734620.2|733620.2|734645.4|733645.4|734657.3|733657.3|734620.2|733620.2|35
1621945900000|2021-05-25 12:31:40|734646.3|733646.3|734641|733641|734651.8|733651.8|734628.6|733628.6|30
1621945910000|2021-05-25 12:31:50|734639.8|733639.8|734578.5|733578.5|734671.9|733671.9|734567.4|733567.4|29
1621945920000|2021-05-25 12:32:00|734577.7|733577.7|734548.1|733548.1|734580.8|733580.8|734541.7|733541.7|37
1621945930000|2021-05-25 12:32:10|734548.6|733548.6|734501.9|733501.9|734549.7|733549.7|734491.2|733491.2|27
1621945940000|2021-05-25 12:32:20|734503.6|733503.6|734580.3|733580.3|734592.7|733592.7|734483.7|733483.7|33
1621945950000|2021-05-25 12:32:30|734580|733580|734525.7|733525.7|734580|733580|734502.9|733502.9|38
1621945960000|2021-05-25 12:32:40|734531.5|733531.5|734574.3|733574.3|734574.5|733574.5|734521.8|733521.8|32
1621945970000|2021-05-25 12:32:50|734588.9|733588.9|734511.6|733511.6|734604|733604|734511.6|733511.6|34
1621945980000|2021-05-25 12:33:00|734464.9|733464.9|734295.4|733295.4|734468.7|733468.7|734289.5|733289.5|35
1621945990000|2021-05-25 12:33:10|734294.7|733294.7|734224|733224|734295.5|733295.5|734150.7|733150.7|37
1621946000000|2021-05-25 12:33:20|734226.4|733226.4|734272.4|733272.4|734277|733277|734194.7|733194.7|37
1621946010000|2021-05-25 12:33:30|734248.9|733248.9|734180|733180|734248.9|733248.9|734156.9|733156.9|30
1621946020000|2021-05-25 12:33:40|734175.8|733175.8|734194.3|733194.3|734203.9|733203.9|734175.8|733175.8|24
1621946030000|2021-05-25 12:33:50|734189.6|733189.6|734205.5|733205.5|734205.7|733205.7|734179.7|733179.7|32
1621946040000|2021-05-25 12:34:00|734205.2|733205.2|734142|733142|734205.2|733205.2|734134.6|733134.6|34
1621946050000|2021-05-25 12:34:10|734141.1|733141.1|734150.7|733150.7|734164.1|733164.1|734124.4|733124.4|27
1621946060000|2021-05-25 12:34:20|734150.1|733150.1|734149.4|733149.4|734155.5|733155.5|734136.7|733136.7|29
1621946070000|2021-05-25 12:34:30|734150.2|733150.2|734163.8|733163.8|734163.8|733163.8|734127.3|733127.3|25
1621946080000|2021-05-25 12:34:40|734162.7|733162.7|734113.5|733113.5|734162.7|733162.7|734094.1|733094.1|30
1621946090000|2021-05-25 12:34:50|734112.1|733112.1|734032.4|733032.4|734119.5|733119.5|734027.1|733027.1|33
1621946100000|2021-05-25 12:35:00|734028.7|733028.7|734030|733030|734040.6|733040.6|734019.9|733019.9|30
1621946110000|2021-05-25 12:35:10|734032.6|733032.6|734025|733025|734043.5|733043.5|734024.9|733024.9|23
1621946120000|2021-05-25 12:35:20|734023|733023|733990.4|732990.4|734026.5|733026.5|733962.6|732962.6|30
1621946130000|2021-05-25 12:35:30|733989.9|732989.9|733998.2|732998.2|733999.2|732999.2|733989.6|732989.6|31
1621946140000|2021-05-25 12:35:40|733997.5|732997.5|733789.6|732789.6|734296.9|733120.9|733787.2|732286.9|30
1621946150000|2021-05-25 12:35:50|733791.1|732791.1|734054.7|732054.7|734137.5|732822.9|733532.9|731962.4|36
1621946160000|2021-05-25 12:36:00|734054.6|732054.6|734030.7|732030.7|734057|732057|733995.8|731995.8|39
1621946170000|2021-05-25 12:36:10|733962.6|731962.6|733935.9|731935.9|733984.1|732481.7|733481.7|731918.9|34
1621946180000|2021-05-25 12:36:20|733463.3|732463.3|733449.5|732449.5|733960.5|732475|733440.8|731944.5|31
1621946190000|2021-05-25 12:36:30|733449.9|732449.9|733568.2|732568.2|734048.5|732568.2|733405.9|731968.2|35
1621946200000|2021-05-25 12:36:40|733574.9|732574.9|733477.2|732477.2|734070.6|732574.9|733472.9|732060.2|32
1621946210000|2021-05-25 12:36:50|733482.9|732482.9|733541.8|732541.8|733975.3|732543.9|733468.5|731959.9|34
1621946220000|2021-05-25 12:37:00|733540.7|732540.7|733545|732545|733561.4|732561.4|733539.6|732539.6|28
1621946230000|2021-05-25 12:37:10|733552.6|732552.6|734115|732115|734115|732618.2|733495.1|732030.5|38
1621946240000|2021-05-25 12:37:20|734114.5|732114.5|733503.9|732503.9|734114.5|732630.7|733482.4|732095.3|38
1621946250000|2021-05-25 12:37:30|733504.1|732504.1|733406.7|732406.7|733504.1|732504.1|733383.4|732383.4|28
1621946260000|2021-05-25 12:37:40|733404.2|732404.2|733391.4|732391.4|733405.9|732405.9|733383.2|732383.2|25
1621946270000|2021-05-25 12:37:50|733375.9|732375.9|733967|731967|733970.3|732477|733375.9|731959.5|35
1621946280000|2021-05-25 12:38:00|733493.5|732493.5|733561.1|732561.1|734009.5|732561.1|733493.5|732007|26
1621946290000|2021-05-25 12:38:10|733554.4|732554.4|733438|732438|734054.8|732573.3|733438|732037.1|37
1621946300000|2021-05-25 12:38:20|733439.4|732439.4|733554.2|732554.2|733991|732558.8|733439.4|731986.3|35
1621946310000|2021-05-25 12:38:30|733553.4|732553.4|733410.6|732410.6|734066.2|732603.1|733409.1|732055.2|33
1621946320000|2021-05-25 12:38:40|733410.1|732410.1|733434.1|732434.1|733434.1|732434.1|733410.1|732410.1|25
1621946330000|2021-05-25 12:38:50|733440.8|732440.8|733435.2|732435.2|733978.4|732476.7|733418.4|731949|31
1621946340000|2021-05-25 12:39:00|733434.8|732434.8|733407.4|732407.4|733453.5|732453.5|733403|732403|22
1621946350000|2021-05-25 12:39:10|733408.5|732408.5|733343.7|732343.7|733413.9|732413.9|733330.3|732330.3|38
1621946360000|2021-05-25 12:39:20|733343.9|732343.9|733584.9|731584.9|733595.8|732343.9|733011.7|731408.3|40
1621946370000|2021-05-25 12:39:30|733585.8|731585.8|733501|731501|733585.8|731585.8|733380|731380|39
1621946380000|2021-05-25 12:39:40|733484.1|731484.1|732932.8|731932.8|733487.1|731939.8|732920.9|731400.6|40
1621946390000|2021-05-25 12:39:50|732933.5|731933.5|732886.7|731886.7|732952.4|731952.4|732883.4|731883.4|40
1621946400000|2021-05-25 12:40:00|732884.3|731884.3|733083.4|731083.4|733086.5|731884.3|732717.1|731081.3|38
1621946410000|2021-05-25 12:40:10|733077.6|731077.6|733132|731132|733173.6|731642.5|732630.5|731077.6|39
1621946420000|2021-05-25 12:40:20|733131|731131|732577.1|731577.1|733131|731624.4|732573.1|731092.5|35
1621946430000|2021-05-25 12:40:30|732567.8|731567.8|732598.4|731598.4|733098.8|731615.1|732547.7|731098.8|37
1621946440000|2021-05-25 12:40:40|732599.1|731599.1|732551.5|731551.5|733094.7|731618.6|732532.4|731072.8|38
1621946450000|2021-05-25 12:40:50|732541.5|731541.5|732608|731608|732608|731608|732481|731481|36
1621946460000|2021-05-25 12:41:00|732658.2|731658.2|733357.2|731357.2|733363.3|731868|732658.2|731331.9|38
1621946470000|2021-05-25 12:41:10|732910.2|731910.2|732927.7|731927.7|733397.6|731950|732825.7|731364.2|39
1621946480000|2021-05-25 12:41:20|732936.8|731936.8|732917|731917|732977.9|731977.9|732845.6|731845.6|37
1621946490000|2021-05-25 12:41:30|732899|731899|733061.8|732061.8|733061.8|732061.8|732889.2|731889.2|39
1621946500000|2021-05-25 12:41:40|733058|732058|732986.3|731986.3|733058|732058|732933.5|731933.5|37
1621946510000|2021-05-25 12:41:50|732976.4|731976.4|733169.9|732169.9|733186.6|732186.6|732976.4|731976.4|36
1621946520000|2021-05-25 12:42:00|733169.7|732169.7|733143.4|732143.4|733169.7|732169.7|733059.2|732059.2|38
1621946530000|2021-05-25 12:42:10|733136.5|732136.5|733098.5|732098.5|733136.5|732136.5|733061.2|732061.2|33
1621946540000|2021-05-25 12:42:20|733103.5|732103.5|732991.1|731991.1|733114.7|732114.7|732964.9|731964.9|37
1621946550000|2021-05-25 12:42:30|732985|731985|733047.6|732047.6|733065|732065|732985|731985|32
1621946560000|2021-05-25 12:42:40|733047.9|732047.9|733043|732043|733105.7|732105.7|733030.6|732030.6|29
1621946570000|2021-05-25 12:42:50|733038.3|732038.3|733038|732038|733053.7|732053.7|733020.9|732020.9|28
1621946580000|2021-05-25 12:43:00|733032.4|732032.4|732966.2|731966.2|733474.5|732037.7|732951.4|731474.5|31
1621946590000|2021-05-25 12:43:10|732951.9|731951.9|733059.1|732059.1|733060.2|732060.2|732948.4|731948.4|33
1621946600000|2021-05-25 12:43:20|733060.6|732060.6|733066.9|732066.9|733073|732073|733035.4|732035.4|33
1621946610000|2021-05-25 12:43:30|733063.8|732063.8|733084.4|732084.4|733087.3|732087.3|733054.2|732054.2|32
1621946620000|2021-05-25 12:43:40|733083.6|732083.6|733255|732255|733269.4|732269.4|733083.3|732083.3|30
1621946630000|2021-05-25 12:43:50|733252.2|732252.2|733225.2|732225.2|733268.4|732268.4|733186.4|732186.4|34
1621946640000|2021-05-25 12:44:00|733219.8|732219.8|733236.4|732236.4|733275.8|732275.8|733219.8|732219.8|25
1621946650000|2021-05-25 12:44:10|733239.6|732239.6|733311.9|732311.9|733318|732318|733219|732219|39
1621946660000|2021-05-25 12:44:20|733318.7|732318.7|733265.9|732265.9|733318.7|732318.7|733234.5|732234.5|35
1621946670000|2021-05-25 12:44:30|733263.3|732263.3|733263|732263|733279.4|732279.4|733257.7|732257.7|34
1621946680000|2021-05-25 12:44:40|733262.7|732262.7|733385.7|732385.7|733385.7|732385.7|733260.7|732260.7|36
1621946690000|2021-05-25 12:44:50|733383.1|732383.1|733390.4|732390.4|733398.4|732398.4|733373.8|732373.8|34
1621946700000|2021-05-25 12:45:00|733391.9|732391.9|733421.5|732421.5|733423.5|732423.5|733328.6|732328.6|36
1621946710000|2021-05-25 12:45:10|733422.8|732422.8|733424.4|732424.4|733441.1|732441.1|733390.7|732390.7|35
1621946720000|2021-05-25 12:45:20|733429.4|732429.4|733381.6|732381.6|733445.4|732445.4|733377.9|732377.9|32
1621946730000|2021-05-25 12:45:30|733381.5|732381.5|733385.2|732385.2|733406.3|732406.3|733380.6|732380.6|30
1621946740000|2021-05-25 12:45:40|733388.9|732388.9|733387.5|732387.5|733396.3|732396.3|733383.5|732383.5|26
1621946750000|2021-05-25 12:45:50|733386.4|732386.4|733383.7|732383.7|733395.9|732395.9|733383.7|732383.7|23
1621946760000|2021-05-25 12:46:00|733386.2|732386.2|733425.7|732425.7|733444.6|732444.6|733375.1|732375.1|36
1621946770000|2021-05-25 12:46:10|733424.6|732424.6|733420.6|732420.6|733434|732434|733396.6|732396.6|29
1621946780000|2021-05-25 12:46:20|733421.2|732421.2|733450.1|732450.1|733457.6|732457.6|733419.7|732419.7|33
1621946790000|2021-05-25 12:46:30|733451.3|732451.3|733479.6|732479.6|733497.2|732497.2|733447.3|732447.3|34
1621946800000|2021-05-25 12:46:40|733475.1|732475.1|733513.4|732513.4|733525.4|732525.4|733455.4|732455.4|32
1621946810000|2021-05-25 12:46:50|733513.1|732513.1|733509.5|732509.5|733513.1|732513.1|733501.7|732501.7|22
1621946820000|2021-05-25 12:47:00|733511|732511|733495.5|732495.5|733511|732511|733495.5|732495.5|20
1621946830000|2021-05-25 12:47:10|733496.7|732496.7|733504.6|732504.6|733504.6|732504.6|733488|732488|23
1621946840000|2021-05-25 12:47:20|733505.4|732505.4|733544.4|732544.4|733551|732551|733501.8|732501.8|24
1621946850000|2021-05-25 12:47:30|733555.4|732555.4|733593.7|732593.7|733608.2|732608.2|733555.4|732555.4|36
1621946860000|2021-05-25 12:47:40|733593.2|732593.2|733615.3|732615.3|733636.7|732636.7|733587.2|732587.2|33
1621946870000|2021-05-25 12:47:50|733614.8|732614.8|733643.2|732643.2|733643.2|732643.2|733611.9|732611.9|32
1621946880000|2021-05-25 12:48:00|733648.1|732648.1|733694.6|732694.6|733706|732706|733648.1|732648.1|37
1621946890000|2021-05-25 12:48:10|733697.6|732697.6|733692|732692|733702.2|732702.2|733684.9|732684.9|30
1621946900000|2021-05-25 12:48:20|733708.9|732708.9|733652.3|732652.3|733708.9|732708.9|733638.5|732638.5|32
1621946910000|2021-05-25 12:48:30|733687.3|732687.3|733696.4|732696.4|733697|732697|733659.2|732659.2|35
1621946920000|2021-05-25 12:48:40|733695|732695|733776.7|732776.7|733791.7|732791.7|733669.8|732669.8|34
1621946930000|2021-05-25 12:48:50|733775.2|732775.2|733780.6|732780.6|733782.1|732782.1|733757.4|732757.4|32
1621946940000|2021-05-25 12:49:00|733766.7|732766.7|733792.4|732792.4|733894.2|732894.2|733766.7|732766.7|37
1621946950000|2021-05-25 12:49:10|733844|732844|733878.7|732878.7|733899.9|732899.9|733844|732844|35
1621946960000|2021-05-25 12:49:20|733879.5|732879.5|733893.4|732893.4|733894.1|732894.1|733878.2|732878.2|22
1621946970000|2021-05-25 12:49:30|733890.7|732890.7|733886|732886|733892.6|732892.6|733878.2|732878.2|29
1621946980000|2021-05-25 12:49:40|733886.2|732886.2|733892.3|732892.3|733911.1|732911.1|733878.6|732878.6|29
1621946990000|2021-05-25 12:49:50|733894.1|732894.1|733901.8|732901.8|733904.1|732904.1|733890.9|732890.9|21
1621947000000|2021-05-25 12:50:00|733897.7|732897.7|733894.5|732894.5|733910.1|732910.1|733891.8|732891.8|30
1621947010000|2021-05-25 12:50:10|733893.9|732893.9|733882.1|732882.1|733898.4|732898.4|733881|732881|22
1621947020000|2021-05-25 12:50:20|733880.5|732880.5|733894.4|732894.4|733897.1|732897.1|733880.5|732880.5|23
1621947030000|2021-05-25 12:50:30|733899.3|732899.3|733879.1|732879.1|733899.3|732899.3|733869|732869|30
1621947040000|2021-05-25 12:50:40|733881.8|732881.8|733875.6|732875.6|733907.9|732907.9|733871.5|732871.5|34
1621947050000|2021-05-25 12:50:50|733874.8|732874.8|734043.6|733043.6|734043.6|733043.6|733866.5|732866.5|32
1621947060000|2021-05-25 12:51:00|734044.1|733044.1|734081.5|733081.5|734092|733092|734040.7|733040.7|33
1621947070000|2021-05-25 12:51:10|734082.5|733082.5|734076.8|733076.8|734092|733092|734070.1|733070.1|29
1621947080000|2021-05-25 12:51:20|734051.7|733051.7|734041.6|733041.6|734063.1|733063.1|733965.9|732965.9|30
1621947090000|2021-05-25 12:51:30|734041|733041|734021.1|733021.1|734045.7|733045.7|734019.6|733019.6|29
1621947100000|2021-05-25 12:51:40|734025.5|733025.5|734009.1|733009.1|734032|733032|734004.3|733004.3|26
1621947110000|2021-05-25 12:51:50|734008.3|733008.3|734004.2|733004.2|734009.6|733009.6|734003.5|733003.5|24
1621947120000|2021-05-25 12:52:00|734001.8|733001.8|733973.9|732973.9|734006.4|733006.4|733966.2|732966.2|30
1621947130000|2021-05-25 12:52:10|733979.7|732979.7|733958.8|732958.8|733981.2|732981.2|733953.2|732953.2|29
1621947140000|2021-05-25 12:52:20|733958.2|732958.2|733965.2|732965.2|733968.3|732968.3|733877.2|732877.2|32
1621947150000|2021-05-25 12:52:30|733972.4|732972.4|734136.8|733136.8|734157.2|733157.2|733972.4|732972.4|38
1621947160000|2021-05-25 12:52:40|734133|733133|734164.9|733164.9|734183.1|733183.1|734133|733133|36
1621947170000|2021-05-25 12:52:50|734166|733166|734154.8|733154.8|734167|733167|734154.5|733154.5|26
1621947180000|2021-05-25 12:53:00|734155.4|733155.4|734083.9|733083.9|734157|733157|734052.3|733052.3|33
1621947190000|2021-05-25 12:53:10|734075.4|733075.4|734123|733123|734180.6|733180.6|734075.4|733075.4|34
1621947200000|2021-05-25 12:53:20|734126.9|733126.9|734069.6|733069.6|734132.5|733132.5|734069.6|733069.6|33
1621947210000|2021-05-25 12:53:30|734069.3|733069.3|734065.4|733065.4|734075.1|733075.1|734053.5|733053.5|21
1621947220000|2021-05-25 12:53:40|734086.3|733086.3|733965.4|732965.4|734086.3|733086.3|733963.4|732963.4|25
1621947230000|2021-05-25 12:53:50|733964.5|732964.5|733975.4|732975.4|733990.7|732990.7|733936.9|732936.9|37
1621947240000|2021-05-25 12:54:00|733964.8|732964.8|733998.2|732998.2|734004.2|733004.2|733943.7|732943.7|35
1621947250000|2021-05-25 12:54:10|733996.1|732996.1|733974|732974|734012.7|733012.7|733964.5|732964.5|27
1621947260000|2021-05-25 12:54:20|733972.2|732972.2|734035.2|733035.2|734041.1|733041.1|733972.2|732972.2|33
1621947270000|2021-05-25 12:54:30|734033.4|733033.4|733993.5|732993.5|734073.2|733073.2|733962.3|732962.3|38
1621947280000|2021-05-25 12:54:40|733998.6|732998.6|733986.7|732986.7|734000.5|733000.5|733967.4|732967.4|32
1621947290000|2021-05-25 12:54:50|733990.9|732990.9|733991.5|732991.5|734013.6|733013.6|733988.8|732988.8|26
1621947300000|2021-05-25 12:55:00|733992.8|732992.8|734130.6|733130.6|734131.3|733131.3|733992.8|732992.8|34
1621947310000|2021-05-25 12:55:10|734126.6|733126.6|734150.7|733150.7|734191.7|733191.7|734126.6|733126.6|30
1621947320000|2021-05-25 12:55:20|734166.2|733166.2|734151.4|733151.4|734179.5|733179.5|734141.9|733141.9|33
1621947330000|2021-05-25 12:55:30|734137.8|733137.8|734172.8|733172.8|734172.8|733172.8|734137.8|733137.8|29
1621947340000|2021-05-25 12:55:40|734169.5|733169.5|734050|733050|734169.5|733169.5|734007.3|733007.3|39
1621947350000|2021-05-25 12:55:50|734049.8|733049.8|733973.5|732973.5|734059.6|733059.6|733962.3|732962.3|31
1621947360000|2021-05-25 12:56:00|733972|732972|734077|733077|734088.9|733088.9|733971.7|732971.7|33
1621947370000|2021-05-25 12:56:10|734073.5|733073.5|734133|733133|734153.5|733153.5|734067.6|733067.6|31
1621947380000|2021-05-25 12:56:20|734132|733132|734112.1|733112.1|734137.1|733137.1|734108.1|733108.1|27
1621947390000|2021-05-25 12:56:30|734086.5|733086.5|734109.6|733109.6|734110|733110|734066.6|733066.6|27
1621947400000|2021-05-25 12:56:40|734108.9|733108.9|734090.5|733090.5|734158.5|733158.5|734087.7|733087.7|28
1621947410000|2021-05-25 12:56:50|734112.5|733112.5|734144.7|733144.7|734174.2|733174.2|734073.9|733073.9|34
1621947420000|2021-05-25 12:57:00|734168.8|733168.8|734134.9|733134.9|734168.8|733168.8|734131|733131|34
1621947430000|2021-05-25 12:57:10|734135.8|733135.8|734157.9|733157.9|734162.4|733162.4|734129.4|733129.4|30
1621947440000|2021-05-25 12:57:20|734161.3|733161.3|734173.6|733173.6|734174.5|733174.5|734159.5|733159.5|21
1621947450000|2021-05-25 12:57:30|734174.4|733174.4|734173.5|733173.5|734175.3|733175.3|734166.3|733166.3|16
1621947460000|2021-05-25 12:57:40|734182.2|733182.2|734138.7|733138.7|734182.2|733182.2|734128.9|733128.9|25
1621947470000|2021-05-25 12:57:50|734138.2|733138.2|734149.4|733149.4|734160.7|733160.7|734130.1|733130.1|28
1621947480000|2021-05-25 12:58:00|734152.4|733152.4|734156|733156|734165.2|733165.2|734148.5|733148.5|22
1621947490000|2021-05-25 12:58:10|734155.3|733155.3|734176.5|733176.5|734184.8|733184.8|734155.3|733155.3|24
1621947500000|2021-05-25 12:58:20|734174.8|733174.8|734172.9|733172.9|734182|733182|734169|733169|15
1621947510000|2021-05-25 12:58:30|734169.3|733169.3|734155.2|733155.2|734182.7|733182.7|734132.6|733132.6|24
1621947520000|2021-05-25 12:58:40|734160.1|733160.1|734141|733141|734160.1|733160.1|734127.4|733127.4|18
1621947530000|2021-05-25 12:58:50|734140.2|733140.2|734119.6|733119.6|734157.6|733157.6|734117.7|733117.7|29
1621947540000|2021-05-25 12:59:00|734110.2|733110.2|734103.5|733103.5|734135.4|733135.4|734102.3|733102.3|26
1621947550000|2021-05-25 12:59:10|734104.2|733104.2|734031|733031|734109.9|733109.9|734016.6|733016.6|32
1621947560000|2021-05-25 12:59:20|734030.4|733030.4|734037.9|733037.9|734057.3|733057.3|734013|733013|30
1621947570000|2021-05-25 12:59:30|734049.2|733049.2|733994.6|732994.6|734054.2|733054.2|733988.2|732988.2|26
1621947580000|2021-05-25 12:59:40|733994|732994|733991.6|732991.6|733996.9|732996.9|733988.4|732988.4|32
1621947590000|2021-05-25 12:59:50|733987.6|732987.6|733973.5|732973.5|733996.5|732996.5|733955.9|732955.9|35
1621947600000|2021-05-25 13:00:00|733969.3|732969.3|733991.4|732991.4|734004.3|733004.3|733963.8|732963.8|40
1621947610000|2021-05-25 13:00:10|733996.4|732996.4|733985.1|732985.1|734013.5|733013.5|733948.8|732948.8|37
1621947620000|2021-05-25 13:00:20|733984.8|732984.8|733951.8|732951.8|734013.4|733013.4|733945.2|732945.2|34
1621947630000|2021-05-25 13:00:30|733967.8|732967.8|733930.3|732930.3|733967.8|732967.8|733918|732918|34
1621947640000|2021-05-25 13:00:40|733933.8|732933.8|733833|732833|734397.5|732933.8|733802.4|732384.8|37
1621947650000|2021-05-25 13:00:50|733844.1|732844.1|733931.5|732931.5|733931.5|732931.5|733816.4|732816.4|30
1621947660000|2021-05-25 13:01:00|733892.2|732892.2|733816.6|732816.6|734422.4|732937.5|733807.1|732406.1|39
1621947670000|2021-05-25 13:01:10|733827.7|732827.7|733757.4|732757.4|733836.3|732836.3|733734|732734|33
1621947680000|2021-05-25 13:01:20|733742.5|732742.5|733600.5|732600.5|734214.3|732743.1|733600.5|732214.3|36
1621947690000|2021-05-25 13:01:30|733584.4|732584.4|733617.1|732617.1|733641|732641|733575.5|732575.5|36
1621947700000|2021-05-25 13:01:40|733631.1|732631.1|733633.5|732633.5|733635.8|732635.8|733603.8|732603.8|37
1621947710000|2021-05-25 13:01:50|733608.5|732608.5|733596.3|732596.3|733622.6|732622.6|733587|732587|34
1621947720000|2021-05-25 13:02:00|733608.4|732608.4|733656.5|732656.5|733666.6|732666.6|733593.4|732593.4|39
1621947730000|2021-05-25 13:02:10|733660.6|732660.6|733612.7|732612.7|733660.6|732660.6|733591.2|732591.2|32
1621947740000|2021-05-25 13:02:20|733614.5|732614.5|733535.9|732535.9|733631.4|732631.4|733473.5|732473.5|37
1621947750000|2021-05-25 13:02:30|733535.1|732535.1|733554.5|732554.5|733554.5|732554.5|733526|732526|33
1621947760000|2021-05-25 13:02:40|733553.7|732553.7|733686.9|732686.9|733686.9|732686.9|733551.1|732551.1|32
1621947770000|2021-05-25 13:02:50|733686.8|732686.8|733700.1|732700.1|733727.5|732727.5|733673.1|732673.1|38
1621947780000|2021-05-25 13:03:00|733688|732688|733712.3|732712.3|733730.8|732730.8|733687.7|732687.7|31
1621947790000|2021-05-25 13:03:10|733701.8|732701.8|733701.8|732701.8|733717.7|732717.7|733701.8|732701.8|31
1621947800000|2021-05-25 13:03:20|733703.7|732703.7|733703.7|732703.7|733718.1|732718.1|733695|732695|25
1621947810000|2021-05-25 13:03:30|733706.7|732706.7|733741.2|732741.2|733770.6|732770.6|733701.5|732701.5|35
1621947820000|2021-05-25 13:03:40|733736.2|732736.2|733765.4|732765.4|733772.5|732772.5|733715.7|732715.7|29
1621947830000|2021-05-25 13:03:50|733730|732730|733735.3|732735.3|733744.4|732744.4|733723.9|732723.9|29
1621947840000|2021-05-25 13:04:00|733730.8|732730.8|733827.1|732827.1|733841|732841|733730.8|732730.8|32
1621947850000|2021-05-25 13:04:10|733826.7|732826.7|733838.9|732838.9|733875.6|732875.6|733823.9|732823.9|31
1621947860000|2021-05-25 13:04:20|733836.9|732836.9|733817|732817|733838.3|732838.3|733811.6|732811.6|28
1621947870000|2021-05-25 13:04:30|733817.1|732817.1|733782.9|732782.9|733826.8|732826.8|733782.1|732782.1|33
1621947880000|2021-05-25 13:04:40|733795.2|732795.2|733741.6|732741.6|733795.7|732795.7|733741.6|732741.6|34
1621947890000|2021-05-25 13:04:50|733742.8|732742.8|733753.6|732753.6|733753.8|732753.8|733740.6|732740.6|24
1621947900000|2021-05-25 13:05:00|733748.4|732748.4|733780.5|732780.5|733806.6|732806.6|733742.6|732742.6|34
1621947910000|2021-05-25 13:05:10|733782.5|732782.5|733785.8|732785.8|733802.2|732802.2|733780.4|732780.4|23
1621947920000|2021-05-25 13:05:20|733785.1|732785.1|733777|732777|733791.3|732791.3|733768.2|732768.2|24
1621947930000|2021-05-25 13:05:30|733776.8|732776.8|733759.1|732759.1|733777|732777|733757.2|732757.2|29
1621947940000|2021-05-25 13:05:40|733760.3|732760.3|733865.2|732865.2|733865.2|732865.2|733759|732759|34
1621947950000|2021-05-25 13:05:50|733863.1|732863.1|733919.6|732919.6|733928.9|732928.9|733863.1|732863.1|35
1621947960000|2021-05-25 13:06:00|733915.7|732915.7|733980.9|732980.9|733984.4|732984.4|733913.3|732913.3|37
1621947970000|2021-05-25 13:06:10|733977.4|732977.4|733976.5|732976.5|733986.6|732986.6|733961.8|732961.8|34
1621947980000|2021-05-25 13:06:20|733976.6|732976.6|734009.4|733009.4|734009.4|733009.4|733966.7|732966.7|30
1621947990000|2021-05-25 13:06:30|734003.6|733003.6|734005|733005|734014.5|733014.5|733976.3|732976.3|35
1621948000000|2021-05-25 13:06:40|734001.3|733001.3|734026|733026|734038.9|733038.9|733988.5|732988.5|30
1621948010000|2021-05-25 13:06:50|734024.7|733024.7|734062.4|733062.4|734099.8|733099.8|734015.7|733015.7|35
1621948020000|2021-05-25 13:07:00|734065.3|733065.3|734079.3|733079.3|734095|733095|734059.3|733059.3|37
1621948030000|2021-05-25 13:07:10|734080.7|733080.7|734090.4|733090.4|734117.1|733117.1|734077.9|733077.9|31
1621948040000|2021-05-25 13:07:20|734088.3|733088.3|734101.3|733101.3|734116|733116|734080.1|733080.1|27
1621948050000|2021-05-25 13:07:30|734100.5|733100.5|734080.1|733080.1|734103.2|733103.2|734060.3|733060.3|29
1621948060000|2021-05-25 13:07:40|734078.1|733078.1|733996.7|732996.7|734097.5|733097.5|733982.9|732982.9|32
1621948070000|2021-05-25 13:07:50|733997.6|732997.6|733948.1|732948.1|734004.8|733004.8|733927.5|732927.5|35
1621948080000|2021-05-25 13:08:00|733947.6|732947.6|734016.5|733016.5|734035.5|733035.5|733942.7|732942.7|34
1621948090000|2021-05-25 13:08:10|734013.2|733013.2|734021.4|733021.4|734070.8|733070.8|734012.9|733012.9|35
1621948100000|2021-05-25 13:08:20|734010.6|733010.6|734003.5|733003.5|734025.8|733025.8|733998.6|732998.6|33
1621948110000|2021-05-25 13:08:30|734003|733003|734026.5|733026.5|734035.2|733035.2|734003|733003|32
1621948120000|2021-05-25 13:08:40|734027.7|733027.7|734046.1|733046.1|734051|733051|734024.5|733024.5|30
1621948130000|2021-05-25 13:08:50|734045.4|733045.4|734092.5|733092.5|734092.5|733092.5|734043.3|733043.3|35
1621948140000|2021-05-25 13:09:00|734088.2|733088.2|734115.1|733115.1|734127.3|733127.3|734088.2|733088.2|36
1621948150000|2021-05-25 13:09:10|734106.6|733106.6|734072.2|733072.2|734106.6|733106.6|734051.4|733051.4|38
1621948160000|2021-05-25 13:09:20|734072.9|733072.9|734128.9|733128.9|734141.5|733141.5|734065.2|733065.2|38
1621948170000|2021-05-25 13:09:30|734124.8|733124.8|734150.3|733150.3|734155.1|733155.1|734123.4|733123.4|37
1621948180000|2021-05-25 13:09:40|734150.7|733150.7|734134.4|733134.4|734150.9|733150.9|734133.5|733133.5|30
1621948190000|2021-05-25 13:09:50|734134.8|733134.8|734173.8|733173.8|734188.1|733188.1|734134.8|733134.8|27
1621948200000|2021-05-25 13:10:00|734173.9|733173.9|734188.6|733188.6|734207.3|733207.3|734173.9|733173.9|36
1621948210000|2021-05-25 13:10:10|734189.2|733189.2|734188.4|733188.4|734197.1|733197.1|734149.9|733149.9|30
1621948220000|2021-05-25 13:10:20|734188.7|733188.7|734237.8|733237.8|734242.4|733242.4|734185.7|733185.7|30
1621948230000|2021-05-25 13:10:30|734236.3|733236.3|734234.5|733234.5|734247.8|733247.8|734230.1|733230.1|20
1621948240000|2021-05-25 13:10:40|734235.2|733235.2|734240.5|733240.5|734241.2|733241.2|734230.4|733230.4|24
1621948250000|2021-05-25 13:10:50|734240.4|733240.4|734237.3|733237.3|734244.1|733244.1|734229.4|733229.4|14
1621948260000|2021-05-25 13:11:00|734237|733237|734392.1|733392.1|734404.2|733404.2|734237|733237|28
1621948270000|2021-05-25 13:11:10|734386.8|733386.8|734512.7|733512.7|734539|733539|734359.6|733359.6|37
1621948280000|2021-05-25 13:11:20|734515.6|733515.6|734581.6|733581.6|735069.6|733593|734515.6|733065.8|37
1621948290000|2021-05-25 13:11:30|734586.6|733586.6|734480.4|733480.4|734586.6|733586.6|734480.4|733480.4|32
1621948300000|2021-05-25 13:11:40|734478.4|733478.4|734442.3|733442.3|734497.6|733497.6|734416.3|733416.3|37
1621948310000|2021-05-25 13:11:50|734419.5|733419.5|734367|733367|734419.5|733419.5|734323.5|733323.5|35
1621948320000|2021-05-25 13:12:00|734352.5|733352.5|734318.2|733318.2|734367.9|733367.9|734303.7|733303.7|40
1621948330000|2021-05-25 13:12:10|734316.5|733316.5|734300|733300|734316.5|733316.5|734279.2|733279.2|34
1621948340000|2021-05-25 13:12:20|734295.7|733295.7|734326.4|733326.4|734335.4|733335.4|734289.3|733289.3|30
1621948350000|2021-05-25 13:12:30|734329.7|733329.7|734156.9|733156.9|734329.7|733329.7|734156.9|733156.9|35
1621948360000|2021-05-25 13:12:40|734138.8|733138.8|734229|733229|734251.5|733251.5|734138.8|733138.8|38
1621948370000|2021-05-25 13:12:50|734240.8|733240.8|734271|733271|734291.3|733291.3|734225.2|733225.2|36
1621948380000|2021-05-25 13:13:00|734255.4|733255.4|734207.1|733207.1|734277.8|733277.8|734207.1|733207.1|34
1621948390000|2021-05-25 13:13:10|734203.1|733203.1|734172.1|733172.1|734212|733212|734167.2|733167.2|36
1621948400000|2021-05-25 13:13:20|734174.5|733174.5|734183.8|733183.8|734208.6|733208.6|734125.2|733125.2|33
1621948410000|2021-05-25 13:13:30|734184.5|733184.5|734221.3|733221.3|734688.9|733227.8|734184.5|732688.9|29
1621948420000|2021-05-25 13:13:40|734220.9|733220.9|734186.4|733186.4|734220.9|733220.9|734183.4|733183.4|28
1621948430000|2021-05-25 13:13:50|734187.4|733187.4|734149.6|733149.6|734210|733210|734129|733129|28
1621948440000|2021-05-25 13:14:00|734151.5|733151.5|734119.2|733119.2|734151.5|733151.5|734116.2|733116.2|33
1621948450000|2021-05-25 13:14:10|734111.8|733111.8|734149.6|733149.6|734149.9|733149.9|734094.7|733094.7|35
1621948460000|2021-05-25 13:14:20|734130|733130|734164.4|733164.4|734174|733174|734124.5|733124.5|31
1621948470000|2021-05-25 13:14:30|734153.5|733153.5|734124.5|733124.5|734153.5|733153.5|734095.4|733095.4|34
1621948480000|2021-05-25 13:14:40|734108|733108|734154.4|733154.4|734180|733180|734108|733108|29
1621948490000|2021-05-25 13:14:50|734155.3|733155.3|734090.6|733090.6|734181.5|733181.5|734090.6|733090.6|35
1621948500000|2021-05-25 13:15:00|734092.1|733092.1|733983.2|732983.2|734094.3|733094.3|733978.7|732978.7|37
1621948510000|2021-05-25 13:15:10|733984.4|732984.4|733981.6|732981.6|734003.1|733003.1|733969.8|732969.8|32
1621948520000|2021-05-25 13:15:20|733985.3|732985.3|734074.5|733074.5|734098.5|733098.5|733983.6|732983.6|38
1621948530000|2021-05-25 13:15:30|734073.4|733073.4|734052.3|733052.3|734080.3|733080.3|734041.7|733041.7|32
1621948540000|2021-05-25 13:15:40|734053.8|733053.8|734072|733072|734081.1|733081.1|734039.3|733039.3|36
1621948550000|2021-05-25 13:15:50|734071.9|733071.9|734044.9|733044.9|734071.9|733071.9|734043|733043|28
1621948560000|2021-05-25 13:16:00|734047.5|733047.5|734116.2|733116.2|734116.2|733116.2|734045.4|733045.4|37
1621948570000|2021-05-25 13:16:10|734112.2|733112.2|734106.8|733106.8|734112.8|733112.8|734099.2|733099.2|27
1621948580000|2021-05-25 13:16:20|734108.2|733108.2|734112.3|733112.3|734112.3|733112.3|734104.4|733104.4|22
1621948590000|2021-05-25 13:16:30|734112.6|733112.6|734057.4|733057.4|734157.7|733157.7|734056.8|733056.8|33
1621948600000|2021-05-25 13:16:40|734058.2|733058.2|733964.6|732964.6|734087.3|733087.3|733964.6|732964.6|30
1621948610000|2021-05-25 13:16:50|733965.1|732965.1|733927.3|732927.3|733973.6|732973.6|733925|732925|30
1621948620000|2021-05-25 13:17:00|733922.8|732922.8|733914.5|732914.5|733935.8|732935.8|733914.5|732914.5|28
1621948630000|2021-05-25 13:17:10|733913.2|732913.2|733917.8|732917.8|733948.8|732948.8|733906.3|732906.3|26
1621948640000|2021-05-25 13:17:20|733919.1|732919.1|733919.4|732919.4|733965.5|732965.5|733914.3|732914.3|33
1621948650000|2021-05-25 13:17:30|733920.4|732920.4|733935.6|732935.6|733941.9|732941.9|733919.5|732919.5|26
1621948660000|2021-05-25 13:17:40|733935.8|732935.8|734021.7|733021.7|734035.1|733035.1|733918.6|732918.6|35
1621948670000|2021-05-25 13:17:50|734022.7|733022.7|734011.4|733011.4|734063.3|733063.3|734010.6|733010.6|34
1621948680000|2021-05-25 13:18:00|734015.7|733015.7|734030.9|733030.9|734093.2|733093.2|734015.7|733015.7|32
1621948690000|2021-05-25 13:18:10|734033.8|733033.8|734050.7|733050.7|734061|733061|734007.5|733007.5|30
1621948700000|2021-05-25 13:18:20|734049.1|733049.1|733998.9|732998.9|734049.1|733049.1|733994.9|732994.9|27
1621948710000|2021-05-25 13:18:30|733996.3|732996.3|734083.1|733083.1|734092.7|733092.7|733991.4|732991.4|30
1621948720000|2021-05-25 13:18:40|734087.3|733087.3|734157.8|733157.8|734159.3|733159.3|734083.7|733083.7|35
1621948730000|2021-05-25 13:18:50|734158.4|733158.4|734112.8|733112.8|734158.4|733158.4|734108.5|733108.5|29
1621948740000|2021-05-25 13:19:00|734109.4|733109.4|734057.8|733057.8|734606.7|733109.4|734054.9|732606.7|32
1621948750000|2021-05-25 13:19:10|734055.1|733055.1|733971.2|732971.2|734063.3|733063.3|733971.2|732971.2|33
1621948760000|2021-05-25 13:19:20|733949.3|732949.3|733945.3|732945.3|733963.9|732963.9|733912.9|732912.9|32
1621948770000|2021-05-25 13:19:30|733939|732939|733975.1|732975.1|734035.1|733035.1|733912.3|732912.3|37
1621948780000|2021-05-25 13:19:40|733967.3|732967.3|734044.5|733044.5|734112.8|733112.8|733951.1|732951.1|35
1621948790000|2021-05-25 13:19:50|734039.2|733039.2|733961.8|732961.8|734069|733069|733954|732954|37
1621948800000|2021-05-25 13:20:00|733960.6|732960.6|733952.7|732952.7|734029.5|733029.5|733928.4|732928.4|34
1621948810000|2021-05-25 13:20:10|733952.9|732952.9|733920.1|732920.1|733956.7|732956.7|733907.7|732907.7|33
1621948820000|2021-05-25 13:20:20|733934.8|732934.8|733918.7|732918.7|733934.8|732934.8|733916.4|732916.4|25
1621948830000|2021-05-25 13:20:30|733917.6|732917.6|733928.1|732928.1|733951.1|732951.1|733881.7|732881.7|33
1621948840000|2021-05-25 13:20:40|733931.6|732931.6|733919.3|732919.3|733956.6|732956.6|733919.3|732919.3|33
1621948850000|2021-05-25 13:20:50|733927|732927|733992.2|732992.2|734006.5|733006.5|733915.8|732915.8|33
1621948860000|2021-05-25 13:21:00|733987.8|732987.8|734083.2|733083.2|734102.5|733102.5|733986.8|732986.8|36
1621948870000|2021-05-25 13:21:10|734087.2|733087.2|734024.7|733024.7|734109.6|733109.6|734009.4|733009.4|36
1621948880000|2021-05-25 13:21:20|734049.8|733049.8|734031.5|733031.5|734059|733059|734022.8|733022.8|31
1621948890000|2021-05-25 13:21:30|734032.3|733032.3|734017.8|733017.8|734041.4|733041.4|734009.3|733009.3|25
1621948900000|2021-05-25 13:21:40|734016.9|733016.9|733966.9|732966.9|734025.7|733025.7|733948.4|732948.4|31
1621948910000|2021-05-25 13:21:50|733967.3|732967.3|734034.9|733034.9|734041.1|733041.1|733961.9|732961.9|32
1621948920000|2021-05-25 13:22:00|734045.5|733045.5|734063.3|733063.3|734078.1|733078.1|734043|733043|28
1621948930000|2021-05-25 13:22:10|734063.9|733063.9|734066.8|733066.8|734071.6|733071.6|734058|733058|25
1621948940000|2021-05-25 13:22:20|734068.8|733068.8|734113.5|733113.5|734120.5|733120.5|734061.5|733061.5|28
1621948950000|2021-05-25 13:22:30|734097.1|733097.1|734170.6|733170.6|734171.6|733171.6|734097.1|733097.1|31
1621948960000|2021-05-25 13:22:40|734167.6|733167.6|734232|733232|734262.8|733262.8|734167.6|733167.6|37
1621948970000|2021-05-25 13:22:50|734231.3|733231.3|734228|733228|734266.9|733266.9|734199.3|733199.3|34
1621948980000|2021-05-25 13:23:00|734216.3|733216.3|734269.9|733269.9|734269.9|733269.9|734216.3|733216.3|36
1621948990000|2021-05-25 13:23:10|734271|733271|734225|733225|734284.7|733284.7|734218.2|733218.2|24
1621949000000|2021-05-25 13:23:20|734221.4|733221.4|734256.8|733256.8|734267.5|733267.5|734221.4|733221.4|30
1621949010000|2021-05-25 13:23:30|734259.6|733259.6|734251.8|733251.8|734259.6|733259.6|734249.1|733249.1|24
1621949020000|2021-05-25 13:23:40|734251.3|733251.3|734203.3|733203.3|734274.7|733274.7|734186|733186|34
1621949030000|2021-05-25 13:23:50|734204.2|733204.2|734153.4|733153.4|734204.2|733204.2|734153.4|733153.4|27
1621949040000|2021-05-25 13:24:00|734148.9|733148.9|734125.1|733125.1|734151.6|733151.6|734115|733115|33
1621949050000|2021-05-25 13:24:10|734127.3|733127.3|734126.1|733126.1|734132.3|733132.3|734120.5|733120.5|27
1621949060000|2021-05-25 13:24:20|734125.5|733125.5|734158.1|733158.1|734168.4|733168.4|734125.5|733125.5|32
1621949070000|2021-05-25 13:24:30|734159.3|733159.3|734122.6|733122.6|734160.3|733160.3|734119.9|733119.9|35
1621949080000|2021-05-25 13:24:40|734123.3|733123.3|734101.6|733101.6|734126.1|733126.1|734080.3|733080.3|34
1621949090000|2021-05-25 13:24:50|734112.2|733112.2|734082.5|733082.5|734118.6|733118.6|734076.8|733076.8|30
1621949100000|2021-05-25 13:25:00|734080.2|733080.2|734113|733113|734123.5|733123.5|734080|733080|34
1621949110000|2021-05-25 13:25:10|734112.1|733112.1|734108.1|733108.1|734123|733123|734083|733083|30
1621949120000|2021-05-25 13:25:20|734108.4|733108.4|733994.6|732994.6|734110.2|733110.2|733963.1|732963.1|38
1621949130000|2021-05-25 13:25:30|733991.2|732991.2|734063.6|733063.6|734073.8|733073.8|733982.6|732982.6|34
1621949140000|2021-05-25 13:25:40|734062|733062|734070.4|733070.4|734081.1|733081.1|734056.2|733056.2|35
1621949150000|2021-05-25 13:25:50|734069.9|733069.9|734174.6|733174.6|734186.7|733186.7|734067.7|733067.7|33
1621949160000|2021-05-25 13:26:00|734179.6|733179.6|734236.5|733236.5|734353.1|733353.1|734173.4|733173.4|39
1621949170000|2021-05-25 13:26:10|734239.1|733239.1|734211.7|733211.7|734243|733243|734204|733204|36
1621949180000|2021-05-25 13:26:20|734208|733208|734190.2|733190.2|734212.6|733212.6|734160.4|733160.4|36
1621949190000|2021-05-25 13:26:30|734196.3|733196.3|734165.1|733165.1|734207.6|733207.6|734139.2|733139.2|27
1621949200000|2021-05-25 13:26:40|734160.7|733160.7|734164.8|733164.8|734198.6|733198.6|734158|733158|31
1621949210000|2021-05-25 13:26:50|734162.8|733162.8|734033|733033|734174.1|733174.1|734013.2|733013.2|39
1621949220000|2021-05-25 13:27:00|734042.8|733042.8|734018.5|733018.5|734042.8|733042.8|733979.2|732979.2|37
1621949230000|2021-05-25 13:27:10|734017.4|733017.4|733887.5|732887.5|734017.4|733017.4|733833.6|732833.6|35
1621949240000|2021-05-25 13:27:20|733873.9|732873.9|733861.3|732861.3|733893.9|732893.9|733840.2|732840.2|34
1621949250000|2021-05-25 13:27:30|733852.7|732852.7|733886.3|732886.3|733901.2|732901.2|733836.9|732836.9|31
1621949260000|2021-05-25 13:27:40|733906.7|732906.7|733871.2|732871.2|733906.7|732906.7|733857.4|732857.4|29
1621949270000|2021-05-25 13:27:50|733870.3|732870.3|733881.6|732881.6|733898.6|732898.6|733858.6|732858.6|29
1621949280000|2021-05-25 13:28:00|733879.3|732879.3|733897.9|732897.9|733900.3|732900.3|733849.3|732849.3|31
1621949290000|2021-05-25 13:28:10|733889.2|732889.2|733896.3|732896.3|733912.3|732912.3|733886.8|732886.8|25
1621949300000|2021-05-25 13:28:20|733895.9|732895.9|733944.5|732944.5|734444.3|732956.2|733895.5|732444.3|30
1621949310000|2021-05-25 13:28:30|733950.4|732950.4|733873.1|732873.1|733971.6|732971.6|733864.9|732864.9|25
1621949320000|2021-05-25 13:28:40|733869.3|732869.3|733866.3|732866.3|733888.4|732888.4|733861.1|732861.1|23
1621949330000|2021-05-25 13:28:50|733867.8|732867.8|733871.7|732871.7|733880.9|732880.9|733867.8|732867.8|21
1621949340000|2021-05-25 13:29:00|733804.9|732804.9|733850.9|732850.9|733852.2|732852.2|733782|732782|39
1621949350000|2021-05-25 13:29:10|733848.6|732848.6|733889.8|732889.8|733915.2|732915.2|733839|732839|33
1621949360000|2021-05-25 13:29:20|733887.4|732887.4|733841.4|732841.4|733901.7|732901.7|733817.7|732817.7|33
1621949370000|2021-05-25 13:29:30|733839.4|732839.4|733870.5|732870.5|733898|732898|733827.5|732827.5|36
1621949380000|2021-05-25 13:29:40|733870.7|732870.7|733910.2|732910.2|734423.5|732914.6|733870.5|732423.5|29
1621949390000|2021-05-25 13:29:50|733910.4|732910.4|733884.8|732884.8|733918.7|732918.7|733870.8|732870.8|35
1621949400000|2021-05-25 13:30:00|733898.7|732898.7|733931.3|732931.3|733939.4|732939.4|733853.9|732853.9|32
1621949410000|2021-05-25 13:30:10|733935.4|732935.4|733879.1|732879.1|734438.6|732960.9|733879.1|732422.5|28
1621949420000|2021-05-25 13:30:20|733884.5|732884.5|733900|732900|733900|732900|733830.8|732830.8|29
1621949430000|2021-05-25 13:30:30|733895.1|732895.1|733935.2|732935.2|733940.2|732940.2|733879.6|732879.6|22
1621949440000|2021-05-25 13:30:40|733980.5|732980.5|733956|732956|734087.7|733087.7|733956|732956|26
1621949450000|2021-05-25 13:30:50|733955.7|732955.7|733971.6|732971.6|733982|732982|733943.6|732943.6|28
1621949460000|2021-05-25 13:31:00|733959.3|732959.3|733917.9|732917.9|734496.4|733030.1|733917.9|732496.4|25
1621949470000|2021-05-25 13:31:10|733922.1|732922.1|733902.7|732902.7|733923.4|732923.4|733881.6|732881.6|27
1621949480000|2021-05-25 13:31:20|733905.9|732905.9|733908.5|732908.5|733925.7|732925.7|733857.7|732857.7|29
1621949490000|2021-05-25 13:31:30|733938.3|732938.3|733894|732894|733938.3|732938.3|733890.3|732890.3|25
1621949500000|2021-05-25 13:31:40|733887.7|732887.7|733892.5|732892.5|733911.6|732911.6|733887.7|732887.7|25
1621949510000|2021-05-25 13:31:50|733906.1|732906.1|733916.4|732916.4|733930.1|732930.1|733883.3|732883.3|25
1621949520000|2021-05-25 13:32:00|733918.5|732918.5|733858.5|732858.5|733918.5|732918.5|733858.5|732858.5|29
1621949530000|2021-05-25 13:32:10|733858.7|732858.7|733814.1|732814.1|733861.8|732861.8|733770.8|732770.8|26
1621949540000|2021-05-25 13:32:20|733818|732818|733830.5|732830.5|733837.3|732837.3|733817.3|732817.3|27
1621949550000|2021-05-25 13:32:30|733831.2|732831.2|733823.5|732823.5|733845.8|732845.8|733823.5|732823.5|23
1621949560000|2021-05-25 13:32:40|733826.7|732826.7|733832.3|732832.3|733836.8|732836.8|733819|732819|21
1621949570000|2021-05-25 13:32:50|733836.7|732836.7|733862.5|732862.5|733881.5|732881.5|733835.7|732835.7|27
1621949580000|2021-05-25 13:33:00|733863.1|732863.1|733975.3|732975.3|733975.3|732975.3|733863.1|732863.1|28
1621949590000|2021-05-25 13:33:10|733974.5|732974.5|734000.1|733000.1|734026.4|733026.4|733952.9|732952.9|27
1621949600000|2021-05-25 13:33:20|734013.4|733013.4|733995.9|732995.9|734022.6|733022.6|733960.5|732960.5|28
1621949610000|2021-05-25 13:33:30|733995.4|732995.4|734022.8|733022.8|734025.7|733025.7|733995.4|732995.4|24
1621949620000|2021-05-25 13:33:40|734021.3|733021.3|734055|733055|734059.9|733059.9|734010.4|733010.4|26
1621949630000|2021-05-25 13:33:50|734055.3|733055.3|734116.2|733116.2|734124.2|733124.2|734048.4|733048.4|28
1621949640000|2021-05-25 13:34:00|734127.6|733127.6|734155|733155|734167|733167|734118.7|733118.7|27
1621949650000|2021-05-25 13:34:10|734156.3|733156.3|734219|733219|734681.1|733232.6|734156.3|732681.1|26
1621949660000|2021-05-25 13:34:20|734219.8|733219.8|734164|733164|734219.8|733219.8|734147.8|733147.8|28
1621949670000|2021-05-25 13:34:30|734163.4|733163.4|734276|733276|734276|733276|734163.4|733163.4|28
1621949680000|2021-05-25 13:34:40|734267.7|733267.7|734167.4|733167.4|734655.9|733270.9|734141.5|732655.9|23
1621949690000|2021-05-25 13:34:50|734167.6|733167.6|734162.4|733162.4|734171.6|733171.6|734142.6|733142.6|25
1621949700000|2021-05-25 13:35:00|734168.4|733168.4|734151.8|733151.8|734168.6|733168.6|734142.2|733142.2|28
1621949710000|2021-05-25 13:35:10|734154.1|733154.1|734049.6|733049.6|734170.5|733170.5|734040.8|733040.8|26
1621949720000|2021-05-25 13:35:20|734048.6|733048.6|734149.7|733149.7|734639.5|733164.7|734040|732623.5|28
1621949730000|2021-05-25 13:35:30|734146.2|733146.2|734096.2|733096.2|734593.9|733150.7|734086|732592.8|26
1621949740000|2021-05-25 13:35:40|734602.1|732602.1|734109.2|733109.2|734609.3|733125.6|734079|732590.3|29
1621949750000|2021-05-25 13:35:50|734109.3|733109.3|733988.2|732988.2|734469|733113.6|733968.6|732469|26
1621949760000|2021-05-25 13:36:00|733994.6|732994.6|734141.7|733141.7|734608.8|733141.7|733960.9|732608.8|26
1621949770000|2021-05-25 13:36:10|734140.6|733140.6|734102.9|733102.9|734641.7|733143|734097.5|732637.4|28
1621949780000|2021-05-25 13:36:20|734103.7|733103.7|734067.2|733067.2|734103.7|733103.7|734055|733055|25
1621949790000|2021-05-25 13:36:30|734060.3|733060.3|734565.1|732565.1|734565.1|733097.5|734054.5|732565.1|22
1621949800000|2021-05-25 13:36:40|734575.2|732575.2|734074.2|733074.2|734575.2|733104|734063.8|732575.2|26
1621949810000|2021-05-25 13:36:50|734073.1|733073.1|734179.7|733179.7|734203.2|733203.2|734071.1|733071.1|27
1621949820000|2021-05-25 13:37:00|734185.2|733185.2|734226.4|733226.4|734260.3|733260.3|734185.2|733185.2|28
1621949830000|2021-05-25 13:37:10|734237.8|733237.8|734113.4|733113.4|734237.8|733237.8|734106.1|733106.1|29
1621949840000|2021-05-25 13:37:20|734116.4|733116.4|733958.1|732958.1|734444.7|733116.4|733952.8|732444.7|28
1621949850000|2021-05-25 13:37:30|733955.9|732955.9|734037.1|733037.1|734052.5|733052.5|733954.5|732954.5|28
1621949860000|2021-05-25 13:37:40|734052.5|733052.5|734010.1|733010.1|734073.1|733073.1|734001|733001|27
1621949870000|2021-05-25 13:37:50|734010.5|733010.5|734049.7|733049.7|734071.8|733071.8|734008.2|733008.2|27
1621949880000|2021-05-25 13:38:00|734042.3|733042.3|734100.9|733100.9|734140.2|733140.2|734042.3|733042.3|29
1621949890000|2021-05-25 13:38:10|734102|733102|734065.7|733065.7|734126.8|733126.8|734059.8|733059.8|26
1621949900000|2021-05-25 13:38:20|734065.8|733065.8|733933.6|732933.6|734065.8|733065.8|733927.5|732927.5|28
1621949910000|2021-05-25 13:38:30|733927.5|732927.5|733895.5|732895.5|733957.7|732957.7|733895.5|732895.5|27
1621949920000|2021-05-25 13:38:40|733898.9|732898.9|733899.5|732899.5|733940.9|732940.9|733886.1|732886.1|27
1621949930000|2021-05-25 13:38:50|733906.1|732906.1|733944.3|732944.3|733944.3|732944.3|733881.7|732881.7|27
1621949940000|2021-05-25 13:39:00|733949.2|732949.2|733910.3|732910.3|733954.5|732954.5|733901.7|732901.7|24
1621949950000|2021-05-25 13:39:10|733908.6|732908.6|733943.2|732943.2|733955.5|732955.5|733897.4|732897.4|25
1621949960000|2021-05-25 13:39:20|733939|732939|733939.2|732939.2|733943|732943|733901.2|732901.2|23
1621949970000|2021-05-25 13:39:30|733939.8|732939.8|733911.4|732911.4|733952.3|732952.3|733911|732911|23
1621949980000|2021-05-25 13:39:40|733915.1|732915.1|733916.9|732916.9|733931.6|732931.6|733904.9|732904.9|20
1621949990000|2021-05-25 13:39:50|733916.6|732916.6|733945.8|732945.8|733957.7|732957.7|733910.2|732910.2|25
1621950000000|2021-05-25 13:40:00|733947.7|732947.7|733962.5|732962.5|733977.2|732977.2|733938.5|732938.5|23
1621950010000|2021-05-25 13:40:10|733951.8|732951.8|733956.7|732956.7|733961|732961|733943.6|732943.6|23
1621950020000|2021-05-25 13:40:20|733955.5|732955.5|733917.8|732917.8|733960.9|732960.9|733905.6|732905.6|27
1621950030000|2021-05-25 13:40:30|733918.1|732918.1|733912.1|732912.1|733944.9|732944.9|733902|732902|26
1621950040000|2021-05-25 13:40:40|733909.8|732909.8|733877.4|732877.4|733918.7|732918.7|733853.4|732853.4|28
1621950050000|2021-05-25 13:40:50|733870.1|732870.1|733843.7|732843.7|733871|732871|733803.7|732803.7|28
1621950060000|2021-05-25 13:41:00|733843|732843|733818.7|732818.7|733876.8|732876.8|733808.8|732808.8|24
1621950070000|2021-05-25 13:41:10|733818.2|732818.2|733824|732824|733852.7|732852.7|733814.8|732814.8|26
1621950080000|2021-05-25 13:41:20|733822.4|732822.4|733768.9|732768.9|733824.8|732824.8|733768.4|732768.4|26
1621950090000|2021-05-25 13:41:30|733768.4|732768.4|733705.4|732705.4|733792.8|732792.8|733698|732698|29
1621950100000|2021-05-25 13:41:40|733699.1|732699.1|733678.3|732678.3|733709|732709|733678.3|732678.3|24
1621950110000|2021-05-25 13:41:50|733667.4|732667.4|733775.4|732775.4|733775.4|732775.4|733664.6|732664.6|26
1621950120000|2021-05-25 13:42:00|733774.2|732774.2|733712.4|732712.4|733774.2|732774.2|733697.5|732697.5|26
1621950130000|2021-05-25 13:42:10|733711.3|732711.3|733627.6|732627.6|733715.6|732715.6|733617.1|732617.1|28
1621950140000|2021-05-25 13:42:20|733630.5|732630.5|733565.9|732565.9|733635.1|732635.1|733563.6|732563.6|25
1621950150000|2021-05-25 13:42:30|733564|732564|733613|732613|733645.3|732645.3|733562.9|732562.9|28
1621950160000|2021-05-25 13:42:40|733611.7|732611.7|733559.2|732559.2|733613.8|732613.8|733559.2|732559.2|29
1621950170000|2021-05-25 13:42:50|733562.4|732562.4|733432.8|732432.8|733562.4|732562.4|733415.4|732415.4|26
1621950180000|2021-05-25 13:43:00|733442.9|732442.9|733535.8|732535.8|733538.8|732538.8|733429.5|732429.5|24
1621950190000|2021-05-25 13:43:10|733490.5|732490.5|733388.9|732388.9|733502.6|732502.6|733388.9|732388.9|29
1621950200000|2021-05-25 13:43:20|733407|732407|733412.8|732412.8|733422.7|732422.7|733385.2|732385.2|29
1621950210000|2021-05-25 13:43:30|733416.4|732416.4|733437.3|732437.3|733457.1|732457.1|733407.7|732407.7|28
1621950220000|2021-05-25 13:43:40|733409.2|732409.2|733257.8|732257.8|733411.9|732411.9|733257.8|732257.8|29
1621950230000|2021-05-25 13:43:50|733258|732258|733279.7|732279.7|733839.9|732373.1|733243|731806|28
1621950240000|2021-05-25 13:44:00|733274.3|732274.3|733266.2|732266.2|733276.8|732276.8|733238.4|732238.4|28
1621950250000|2021-05-25 13:44:10|733262.6|732262.6|733264.3|732264.3|733736.9|732293.5|733225.7|731736.9|27
1621950260000|2021-05-25 13:44:20|733269.2|732269.2|733162|732162|733272.8|732272.8|733149.7|732149.7|29
1621950270000|2021-05-25 13:44:30|733159.9|732159.9|733225.3|732225.3|733723.7|732226.3|733159.9|731690.1|28
1621950280000|2021-05-25 13:44:40|733222.8|732222.8|733260.2|732260.2|733745.5|732266.2|733219.3|731744.9|28
1621950290000|2021-05-25 13:44:50|733255.2|732255.2|733313|732313|733331.7|732331.7|733253|732253|28
1621950300000|2021-05-25 13:45:00|733310.3|732310.3|733332.5|732332.5|733856.4|732364.1|733291.3|731803.4|28
1621950310000|2021-05-25 13:45:10|733375.2|732375.2|733262|732262|733812.5|732375.2|733255.1|731788|28
1621950320000|2021-05-25 13:45:20|733243.8|732243.8|733285.6|732285.6|733755.3|732285.6|733243.8|731755.3|28
1621950330000|2021-05-25 13:45:30|733280|732280|733271.6|732271.6|733778.1|732298.1|733246.6|731743.4|29
1621950340000|2021-05-25 13:45:40|733280.6|732280.6|733100|732100|733555.1|732283.7|733038.7|731549.6|28
1621950350000|2021-05-25 13:45:50|733100.7|732100.7|733667.6|731667.6|733667.6|732170.6|733090.2|731604.3|27
1621950360000|2021-05-25 13:46:00|733178.2|732178.2|733251.3|732251.3|733751.5|732265.7|733178.2|731743.2|29
1621950370000|2021-05-25 13:46:10|733255.1|732255.1|733261.8|732261.8|733739.5|732282.3|733250.5|731739.5|26
1621950380000|2021-05-25 13:46:20|733265.1|732265.1|733395.3|732395.3|733835.8|732406.1|733265.1|731823.6|28
1621950390000|2021-05-25 13:46:30|733390.8|732390.8|733405.4|732405.4|733894.6|732438.9|733378.7|731893.2|28
1621950400000|2021-05-25 13:46:40|733439.6|732439.6|733419.6|732419.6|733439.6|732439.6|733382.5|732382.5|27
1621950410000|2021-05-25 13:46:50|733408.9|732408.9|733429.3|732429.3|733480.4|732480.4|733408.9|732408.9|28
1621950420000|2021-05-25 13:47:00|733434.5|732434.5|733496.9|732496.9|733517.3|732517.3|733395.3|732395.3|28
1621950430000|2021-05-25 13:47:10|733482.9|732482.9|733543.8|732543.8|733543.8|732543.8|733482.9|732482.9|27
1621950440000|2021-05-25 13:47:20|733562.6|732562.6|733522.1|732522.1|733579.6|732579.6|733519.2|732519.2|27
1621950450000|2021-05-25 13:47:30|733528.1|732528.1|733595.3|732595.3|733626.4|732626.4|733527.9|732527.9|21
1621950460000|2021-05-25 13:47:40|733595|732595|733639.8|732639.8|733641.2|732641.2|733587.6|732587.6|28
1621950470000|2021-05-25 13:47:50|733649|732649|733561.4|732561.4|733649|732649|733553.5|732553.5|26
1621950480000|2021-05-25 13:48:00|733596.6|732596.6|733545.3|732545.3|733609.9|732609.9|733545.3|732545.3|24
1621950490000|2021-05-25 13:48:10|733524|732524|733367.9|732367.9|733935.4|732524|733357.4|731908.4|28
1621950500000|2021-05-25 13:48:20|733369.2|732369.2|733445.1|732445.1|733454.6|732454.6|733364.8|732364.8|29
1621950510000|2021-05-25 13:48:30|733406.9|732406.9|733279.4|732279.4|733854|732412.7|733279.4|731837.5|28
1621950520000|2021-05-25 13:48:40|733297.5|732297.5|733301|732301|733837.2|732333.6|733288.6|731801.9|28
1621950530000|2021-05-25 13:48:50|733300.9|732300.9|733288.1|732288.1|733300.9|732300.9|733276|732276|28
1621950540000|2021-05-25 13:49:00|733290.3|732290.3|733236|732236|733304.2|732304.2|733236|732236|26
1621950550000|2021-05-25 13:49:10|733241.4|732241.4|733279.5|732279.5|733279.5|732279.5|733240.3|732240.3|27
1621950560000|2021-05-25 13:49:20|733268.6|732268.6|733261.4|732261.4|733272.8|732272.8|733245.4|732245.4|29
1621950570000|2021-05-25 13:49:30|733261.6|732261.6|733279.3|732279.3|733285.4|732285.4|733259.7|732259.7|28
1621950580000|2021-05-25 13:49:40|733279.8|732279.8|733279.5|732279.5|733296.4|732296.4|733268|732268|29
1621950590000|2021-05-25 13:49:50|733281.4|732281.4|733294.6|732294.6|733310.7|732310.7|733261.1|732261.1|26
1621950600000|2021-05-25 13:50:00|733303.3|732303.3|733263|732263|733317|732317|733200.9|732200.9|28
1621950610000|2021-05-25 13:50:10|733265.3|732265.3|733320.5|732320.5|733797|732323.7|733265.3|731779.9|27
1621950620000|2021-05-25 13:50:20|733322.6|732322.6|733332|732332|733385.6|732385.6|733319.2|732319.2|26
1621950630000|2021-05-25 13:50:30|733323.8|732323.8|733371.4|732371.4|733395.6|732395.6|733323.8|732323.8|25
1621950640000|2021-05-25 13:50:40|733371.5|732371.5|733381.2|732381.2|733390.6|732390.6|733357.1|732357.1|24
1621950650000|2021-05-25 13:50:50|733381.4|732381.4|733369.9|732369.9|733896|732391.7|733363.4|731864|29
1621950660000|2021-05-25 13:51:00|733386.2|732386.2|733486.7|732486.7|733940|732489.3|733373.2|731940|28
1621950670000|2021-05-25 13:51:10|733488.8|732488.8|733495.7|732495.7|733996.3|732503.2|733478.7|731983.5|29
1621950680000|2021-05-25 13:51:20|733495.9|732495.9|733573.7|732573.7|733573.7|732573.7|733495.9|732495.9|27
1621950690000|2021-05-25 13:51:30|733604.9|732604.9|733611.2|732611.2|733612.4|732612.4|733582|732582|25
1621950700000|2021-05-25 13:51:40|733609.3|732609.3|733564.8|732564.8|733620.3|732620.3|733564.8|732564.8|29
1621950710000|2021-05-25 13:51:50|733566.5|732566.5|733606.7|732606.7|733628.5|732628.5|733566.5|732566.5|23
1621950720000|2021-05-25 13:52:00|733605.1|732605.1|733605.1|732605.1|733629.7|732629.7|733586.8|732586.8|27
1621950730000|2021-05-25 13:52:10|733606.2|732606.2|733585.6|732585.6|733639.5|732639.5|733585.6|732585.6|28
1621950740000|2021-05-25 13:52:20|733587.6|732587.6|733552.2|732552.2|733590.7|732590.7|733551.4|732551.4|27
1621950750000|2021-05-25 13:52:30|733553.9|732553.9|733559.5|732559.5|733568.3|732568.3|733530.3|732530.3|28
1621950760000|2021-05-25 13:52:40|733556.1|732556.1|733604.4|732604.4|733607.7|732607.7|733551.3|732551.3|26
1621950770000|2021-05-25 13:52:50|733604.5|732604.5|733645.8|732645.8|733646.1|732646.1|733603.9|732603.9|23
1621950780000|2021-05-25 13:53:00|733645.9|732645.9|733722.8|732722.8|733738.5|732738.5|733645.9|732645.9|26
1621950790000|2021-05-25 13:53:10|733708.8|732708.8|733744.7|732744.7|733748.1|732748.1|733693.3|732693.3|25
1621950800000|2021-05-25 13:53:20|733749.7|732749.7|733726.8|732726.8|733766.2|732766.2|733726.8|732726.8|24
1621950810000|2021-05-25 13:53:30|733723|732723|733681.8|732681.8|733724.3|732724.3|733676.5|732676.5|22
1621950820000|2021-05-25 13:53:40|733685.5|732685.5|733749.1|732749.1|733749.1|732749.1|733679.8|732679.8|25
1621950830000|2021-05-25 13:53:50|733748.5|732748.5|733832.8|732832.8|733848.5|732848.5|733748.5|732748.5|25
1621950840000|2021-05-25 13:54:00|733836.5|732836.5|733802.4|732802.4|733844.3|732844.3|733799.2|732799.2|28
1621950850000|2021-05-25 13:54:10|733801.4|732801.4|733739.4|732739.4|733861.1|732861.1|733739.4|732739.4|24
1621950860000|2021-05-25 13:54:20|733731|732731|733754.5|732754.5|733756.3|732756.3|733714.2|732714.2|27
1621950870000|2021-05-25 13:54:30|733755.5|732755.5|733730.8|732730.8|733758.5|732758.5|733717.7|732717.7|17
1621950880000|2021-05-25 13:54:40|733731.5|732731.5|733776.1|732776.1|733776.1|732776.1|733731.5|732731.5|26
1621950890000|2021-05-25 13:54:50|733776.2|732776.2|733844.2|732844.2|733848.9|732848.9|733776.2|732776.2|26
1621950900000|2021-05-25 13:55:00|733843.6|732843.6|733848.7|732848.7|733864.1|732864.1|733835.6|732835.6|26
1621950910000|2021-05-25 13:55:10|733850|732850|733853.6|732853.6|733863.4|732863.4|733833.1|732833.1|28
1621950920000|2021-05-25 13:55:20|733850.8|732850.8|733852.2|732852.2|733864.2|732864.2|733831.6|732831.6|26
1621950930000|2021-05-25 13:55:30|733850.8|732850.8|733842|732842|733852.9|732852.9|733831.5|732831.5|26
1621950940000|2021-05-25 13:55:40|733840.4|732840.4|733798.6|732798.6|733846.5|732846.5|733798.6|732798.6|25
1621950950000|2021-05-25 13:55:50|733825.3|732825.3|733747.6|732747.6|733827.4|732827.4|733699.5|732699.5|25
1621950960000|2021-05-25 13:56:00|733745|732745|733762.4|732762.4|733762.4|732762.4|733737|732737|27
1621950970000|2021-05-25 13:56:10|733742.6|732742.6|733812.6|732812.6|733821.5|732821.5|733731.2|732731.2|29
1621950980000|2021-05-25 13:56:20|733811.3|732811.3|733791.2|732791.2|733811.3|732811.3|733756.8|732756.8|26
1621950990000|2021-05-25 13:56:30|733805.1|732805.1|733799.2|732799.2|733813.4|732813.4|733792.8|732792.8|29
1621951000000|2021-05-25 13:56:40|733798.9|732798.9|733744.7|732744.7|733806|732806|733738.9|732738.9|27
1621951010000|2021-05-25 13:56:50|733749.5|732749.5|733653.9|732653.9|733749.5|732749.5|733639.3|732639.3|27
1621951020000|2021-05-25 13:57:00|733650.9|732650.9|733643.3|732643.3|733661.5|732661.5|733638.2|732638.2|27
1621951030000|2021-05-25 13:57:10|733651.6|732651.6|734129.5|732129.5|734171|732660.2|733631.4|732100.7|26
1621951040000|2021-05-25 13:57:20|734116.7|732116.7|734117.5|732117.5|734152.4|732152.4|734116.7|732116.7|24
1621951050000|2021-05-25 13:57:30|734113.3|732113.3|734120.8|732120.8|734146.5|732146.5|734105.6|732105.6|26
1621951060000|2021-05-25 13:57:40|734121.7|732121.7|734156.1|732156.1|734171.6|732666|733646.8|732121.7|26
1621951070000|2021-05-25 13:57:50|734163.6|732163.6|733760.2|732760.2|734273.8|732769.8|733760.2|732158.7|21
1621951080000|2021-05-25 13:58:00|733759.3|732759.3|734335.4|732335.4|734346.7|732902.1|733746.5|732335.4|28
1621951090000|2021-05-25 13:58:10|734338.6|732338.6|733825.9|732825.9|734346.6|732836.4|733820.8|732335.5|24
1621951100000|2021-05-25 13:58:20|733825.6|732825.6|733762.5|732762.5|733835.5|732835.5|733725.1|732725.1|20
1621951110000|2021-05-25 13:58:30|733761.9|732761.9|733784.1|732784.1|734298.5|732786.4|733755|732277.3|29
1621951120000|2021-05-25 13:58:40|733783.9|732783.9|734257.3|732257.3|734289.6|732800.8|733783.5|732257.3|27
1621951130000|2021-05-25 13:58:50|734257.4|732257.4|733689.6|732689.6|734260|732735.2|733682.8|732188.5|29
1621951140000|2021-05-25 13:59:00|734193|732193|734156.4|732156.4|734193|732687.4|733684.1|732137.6|28
1621951150000|2021-05-25 13:59:10|734148.2|732148.2|734095.4|732095.4|734148.9|732148.9|734086.1|732086.1|27
1621951160000|2021-05-25 13:59:20|734091.4|732091.4|734129.6|732129.6|734138.4|732138.4|734088.4|732088.4|29
1621951170000|2021-05-25 13:59:30|734141|732141|734119.3|732119.3|734141|732141|734093.1|732093.1|27
1621951180000|2021-05-25 13:59:40|734112.3|732112.3|734163.6|732163.6|734174.8|732174.8|734106.3|732106.3|28
1621951190000|2021-05-25 13:59:50|734160.7|732160.7|734078.8|732078.8|734171.4|732171.4|734078.8|732078.8|28
1621951200000|2021-05-25 14:00:00|734055.2|732055.2|734076.2|732076.2|734165.7|732165.7|734055.2|732055.2|28
1621951210000|2021-05-25 14:00:10|734092.6|732092.6|734068.6|732068.6|734113.1|732577.8|733556.6|732060.3|27
1621951220000|2021-05-25 14:00:20|733584|732584|733642.6|732642.6|734118.5|732646.5|733579.8|732118.5|28
1621951230000|2021-05-25 14:00:30|733651.5|732651.5|733617.5|732617.5|734164.2|732667.7|733615.2|732116.2|28
1621951240000|2021-05-25 14:00:40|733633.5|732633.5|733671.9|732671.9|734180.7|732690.1|733633.5|732142.8|28
1621951250000|2021-05-25 14:00:50|733671.2|732671.2|733599.3|732599.3|734184.3|732671.2|733594.2|732119.5|28
1621951260000|2021-05-25 14:01:00|733618|732618|733570|732570|734088.4|732629.9|733570|732088.4|28
1621951270000|2021-05-25 14:01:10|733568.5|732568.5|733421.5|732421.5|734065.1|732578.5|733403.5|732050.5|28
1621951280000|2021-05-25 14:01:20|733424.8|732424.8|733439.5|732439.5|733444.2|732444.2|733418.3|732418.3|28
1621951290000|2021-05-25 14:01:30|733438.7|732438.7|733439.1|732439.1|733457.6|732457.6|733406.2|732406.2|28
1621951300000|2021-05-25 14:01:40|733439.4|732439.4|733633.5|732633.5|733637.9|732637.9|733435.1|732435.1|29
1621951310000|2021-05-25 14:01:50|733630.6|732630.6|733647.7|732647.7|734160.2|732647.7|733618.2|732120.4|28
1621951320000|2021-05-25 14:02:00|734140.5|732140.5|733617.6|732617.6|734179.6|732689.5|733617.6|732130.1|29
1621951330000|2021-05-25 14:02:10|733618.3|732618.3|733612.9|732612.9|733641.9|732641.9|733608.7|732608.7|23
1621951340000|2021-05-25 14:02:20|733609.7|732609.7|733528.5|732528.5|734040.7|732637.3|733528.5|732020.8|26
1621951350000|2021-05-25 14:02:30|733534.6|732534.6|734026.3|732026.3|734074.9|732573.1|733513.8|732023|28
1621951360000|2021-05-25 14:02:40|734027.2|732027.2|733521.5|732521.5|734027.5|732531.4|733516.8|732026.1|26
1621951370000|2021-05-25 14:02:50|733521.1|732521.1|733454.4|732454.4|733522.2|732522.2|733454.4|732454.4|26
1621951380000|2021-05-25 14:03:00|733444.7|732444.7|733502|732502|733545.1|732545.1|733358|732358|28
1621951390000|2021-05-25 14:03:10|733499.3|732499.3|733441.8|732441.8|734000.7|732507.5|733423.7|731995.3|29
1621951400000|2021-05-25 14:03:20|733432.9|732432.9|733428.8|732428.8|733466|732466|733375.8|732375.8|28
1621951410000|2021-05-25 14:03:30|733413.2|732413.2|733448.5|732448.5|733459|732459|733385.1|732385.1|29
1621951420000|2021-05-25 14:03:40|733450.5|732450.5|733444.2|732444.2|733967.4|732484|733398.6|731919.5|28
1621951430000|2021-05-25 14:03:50|733449|732449|733543.6|732543.6|733565.2|732565.2|733442.4|732442.4|27
1621951440000|2021-05-25 14:04:00|733543.5|732543.5|733548.7|732548.7|733591|732591|733543.5|732543.5|28
1621951450000|2021-05-25 14:04:10|733545.2|732545.2|733554.1|732554.1|733565.3|732565.3|733530.4|732530.4|26
1621951460000|2021-05-25 14:04:20|733557|732557|733566.9|732566.9|733596.4|732596.4|733557|732557|27
1621951470000|2021-05-25 14:04:30|733553.5|732553.5|733474.6|732474.6|733553.5|732553.5|733474.6|732474.6|27
1621951480000|2021-05-25 14:04:40|733462.7|732462.7|733476.1|732476.1|733532.3|732532.3|733442.8|732442.8|29
1621951490000|2021-05-25 14:04:50|733479.4|732479.4|733435.3|732435.3|733974.4|732479.4|733435.3|731974.4|27
1621951500000|2021-05-25 14:05:00|733435.9|732435.9|733550.5|732550.5|733551.6|732551.6|733435.9|732435.9|29
1621951510000|2021-05-25 14:05:10|733538.2|732538.2|733600.7|732600.7|733608|732608|733522.3|732522.3|29
1621951520000|2021-05-25 14:05:20|733596.1|732596.1|733613.4|732613.4|733614.5|732614.5|733595.7|732595.7|26
1621951530000|2021-05-25 14:05:30|733590.8|732590.8|733564.3|732564.3|734080.4|732606.2|733562.5|732080.4|28
1621951540000|2021-05-25 14:05:40|733560.9|732560.9|733500.4|732500.4|733562.8|732562.8|733485|732485|23
1621951550000|2021-05-25 14:05:50|733501.1|732501.1|733561.9|732561.9|733561.9|732561.9|733494.8|732494.8|28
1621951560000|2021-05-25 14:06:00|733559.3|732559.3|733483.4|732483.4|733560.4|732560.4|733483.3|732483.3|28
1621951570000|2021-05-25 14:06:10|733479.7|732479.7|733470.3|732470.3|733488.3|732488.3|733466.8|732466.8|24
1621951580000|2021-05-25 14:06:20|733482.9|732482.9|733478.8|732478.8|733490.2|732490.2|733408.5|732408.5|26
1621951590000|2021-05-25 14:06:30|733476.9|732476.9|733486.5|732486.5|733486.5|732486.5|733466|732466|26
1621951600000|2021-05-25 14:06:40|733484.8|732484.8|733530|732530|733536.2|732536.2|733484.8|732484.8|27
1621951610000|2021-05-25 14:06:50|733533|732533|733536.1|732536.1|733537.9|732537.9|733525.5|732525.5|25
1621951620000|2021-05-25 14:07:00|733532.8|732532.8|733430.9|732430.9|733532.8|732532.8|733426|732426|26
1621951630000|2021-05-25 14:07:10|733428.9|732428.9|733397.5|732397.5|733428.9|732428.9|733397.5|732397.5|24
1621951640000|2021-05-25 14:07:20|733397.7|732397.7|733393.9|732393.9|733404|732404|733385|732385|27
1621951650000|2021-05-25 14:07:30|733393.4|732393.4|733395|732395|733402.6|732402.6|733388.3|732388.3|23
1621951660000|2021-05-25 14:07:40|733390.2|732390.2|733393.4|732393.4|733398|732398|733387|732387|24
1621951670000|2021-05-25 14:07:50|733391.9|732391.9|733384.5|732384.5|733398.7|732398.7|733384.5|732384.5|24
1621951680000|2021-05-25 14:08:00|733387.2|732387.2|733455.4|732455.4|733502.2|732502.2|733387.2|732387.2|28
1621951690000|2021-05-25 14:08:10|733451.5|732451.5|733524.1|732524.1|733544.5|732544.5|733451.5|732451.5|27
1621951700000|2021-05-25 14:08:20|733520.3|732520.3|733533.7|732533.7|733536.1|732536.1|733511.9|732511.9|23
1621951710000|2021-05-25 14:08:30|733531.2|732531.2|733556.1|732556.1|733562.2|732562.2|733503.7|732503.7|25
1621951720000|2021-05-25 14:08:40|733557.4|732557.4|733555.5|732555.5|733562.5|732562.5|733541|732541|23
1621951730000|2021-05-25 14:08:50|733554.1|732554.1|733584.3|732584.3|733589.5|732589.5|733546.8|732546.8|26
1621951740000|2021-05-25 14:09:00|733579.3|732579.3|733537.6|732537.6|733601.9|732601.9|733516.5|732516.5|25
1621951750000|2021-05-25 14:09:10|733538.9|732538.9|733542.4|732542.4|733544.3|732544.3|733537.1|732537.1|24
1621951760000|2021-05-25 14:09:20|733577.5|732577.5|733540.2|732540.2|733577.5|732577.5|733525.5|732525.5|24
1621951770000|2021-05-25 14:09:30|733535.6|732535.6|733585.9|732585.9|733585.9|732585.9|733535.6|732535.6|27
1621951780000|2021-05-25 14:09:40|733563.8|732563.8|733585.1|732585.1|733586.6|732586.6|733559.1|732559.1|28
1621951790000|2021-05-25 14:09:50|733587.4|732587.4|733591.5|732591.5|733599.4|732599.4|733581.2|732581.2|26
1621951800000|2021-05-25 14:10:00|733582.9|732582.9|733571.3|732571.3|733593|732593|733535.3|732535.3|29
1621951810000|2021-05-25 14:10:10|733571|732571|733533.8|732533.8|733574.1|732574.1|733459.7|732459.7|28
1621951820000|2021-05-25 14:10:20|733531.6|732531.6|733493.1|732493.1|734016.1|732533.4|733481.3|732003.9|28
1621951830000|2021-05-25 14:10:30|733516.8|732516.8|733534.6|732534.6|734037.4|732545.9|733486.5|731995.9|26
1621951840000|2021-05-25 14:10:40|733534.9|732534.9|733546.1|732546.1|733555.3|732555.3|733531.7|732531.7|25
1621951850000|2021-05-25 14:10:50|733526.4|732526.4|733573|732573|733574.3|732574.3|733515.7|732515.7|24
1621951860000|2021-05-25 14:11:00|733596.8|732596.8|733661.1|732661.1|733676.2|732676.2|733522.8|732522.8|27
1621951870000|2021-05-25 14:11:10|733660|732660|733670.7|732670.7|733679.9|732679.9|733660|732660|26
1621951880000|2021-05-25 14:11:20|733669.3|732669.3|733721|732721|733723.9|732723.9|733669.3|732669.3|26
1621951890000|2021-05-25 14:11:30|733722.7|732722.7|733768.2|732768.2|733768.2|732768.2|733717.7|732717.7|23
1621951900000|2021-05-25 14:11:40|733766.5|732766.5|733772|732772|733813.9|732813.9|733761|732761|27
1621951910000|2021-05-25 14:11:50|733776|732776|733792.6|732792.6|733792.6|732792.6|733750|732750|27
1621951920000|2021-05-25 14:12:00|733781.4|732781.4|733797.1|732797.1|733808.9|732808.9|733743|732743|28
1621951930000|2021-05-25 14:12:10|733768.8|732768.8|733826.8|732826.8|733833.7|732833.7|733766.2|732766.2|26
1621951940000|2021-05-25 14:12:20|733830.2|732830.2|733763.9|732763.9|733830.2|732830.2|733763.9|732763.9|28
1621951950000|2021-05-25 14:12:30|733762.3|732762.3|733758.8|732758.8|733762.3|732762.3|733750.4|732750.4|22
1621951960000|2021-05-25 14:12:40|733761|732761|733824.5|732824.5|733824.5|732824.5|733755.7|732755.7|24
1621951970000|2021-05-25 14:12:50|733815|732815|733818.4|732818.4|733830.2|732830.2|733810.7|732810.7|24
1621951980000|2021-05-25 14:13:00|733815.1|732815.1|733819|732819|733822.6|732822.6|733815.1|732815.1|22
1621951990000|2021-05-25 14:13:10|733819.1|732819.1|733972.8|732972.8|733972.8|732972.8|733819|732819|29
1621952000000|2021-05-25 14:13:20|733974.5|732974.5|733981.3|732981.3|733987.6|732987.6|733972.7|732972.7|23
1621952010000|2021-05-25 14:13:30|733981.5|732981.5|733957.3|732957.3|733992.6|732992.6|733945.7|732945.7|24
1621952020000|2021-05-25 14:13:40|733956.9|732956.9|733925.3|732925.3|733974.5|732974.5|733924.1|732924.1|28
1621952030000|2021-05-25 14:13:50|733924.8|732924.8|733964.8|732964.8|734413.8|732986.6|733893.5|732413.8|24
1621952040000|2021-05-25 14:14:00|733934.2|732934.2|733949.4|732949.4|734453.5|732952.4|733919.4|732415.3|28
1621952050000|2021-05-25 14:14:10|733940.9|732940.9|733972.7|732972.7|733977.4|732977.4|733889|732889|28
1621952060000|2021-05-25 14:14:20|733953.2|732953.2|733959.7|732959.7|734442.8|733021.3|733953.2|732431.5|28
1621952070000|2021-05-25 14:14:30|733959.3|732959.3|733957.1|732957.1|733990.7|732990.7|733941.4|732941.4|28
1621952080000|2021-05-25 14:14:40|733972.7|732972.7|733975|732975|734439.5|732988.6|733902.2|732431.6|27
1621952090000|2021-05-25 14:14:50|733985.3|732985.3|733985.4|732985.4|734018.5|733018.5|733964.9|732964.9|22
1621952100000|2021-05-25 14:15:00|733977.6|732977.6|733979.6|732979.6|733982.2|732982.2|733946|732946|27
1621952110000|2021-05-25 14:15:10|733983.4|732983.4|734134.1|733134.1|734134.1|733134.1|733952.5|732952.5|23
1621952120000|2021-05-25 14:15:20|734132.2|733132.2|734099.7|733099.7|734597.8|733132.2|734087.8|732590.9|29
1621952130000|2021-05-25 14:15:30|734102.1|733102.1|734082.5|733082.5|734127|733127|734076.3|733076.3|25
1621952140000|2021-05-25 14:15:40|734091.2|733091.2|734076.5|733076.5|734095.7|733095.7|734051.9|733051.9|29
1621952150000|2021-05-25 14:15:50|734074.9|733074.9|734075.6|733075.6|734087.3|733087.3|734071.7|733071.7|23
1621952160000|2021-05-25 14:16:00|734077|733077|734094.5|733094.5|734096.7|733096.7|734073.8|733073.8|27
1621952170000|2021-05-25 14:16:10|734092.9|733092.9|734047.8|733047.8|734116.8|733116.8|734047.8|733047.8|33
1621952180000|2021-05-25 14:16:20|734047.3|733047.3|734093|733093|734094.2|733094.2|733970.9|732970.9|25
1621952190000|2021-05-25 14:16:30|734094.6|733094.6|734103.2|733103.2|734104|733104|734092.5|733092.5|22
1621952200000|2021-05-25 14:16:40|734109.5|733109.5|734166.6|733166.6|734182.5|733182.5|734109.5|733109.5|29
1621952210000|2021-05-25 14:16:50|734167.3|733167.3|734164.8|733164.8|734176.3|733176.3|734156.3|733156.3|30
1621952220000|2021-05-25 14:17:00|734164.9|733164.9|734212.7|733212.7|734237.5|733237.5|734155.3|733155.3|34
1621952230000|2021-05-25 14:17:10|734211.5|733211.5|734172.5|733172.5|734211.5|733211.5|734135|733135|34
1621952240000|2021-05-25 14:17:20|734174.5|733174.5|734116.7|733116.7|734175.2|733175.2|734116|733116|31
1621952250000|2021-05-25 14:17:30|734104.7|733104.7|734117.9|733117.9|734130.5|733130.5|734073.3|733073.3|33
1621952260000|2021-05-25 14:17:40|734124.1|733124.1|734113.4|733113.4|734135.6|733135.6|734108.1|733108.1|28
1621952270000|2021-05-25 14:17:50|734121.5|733121.5|734090.3|733090.3|734124.4|733124.4|734080.9|733080.9|27
1621952280000|2021-05-25 14:18:00|734091.3|733091.3|734108.2|733108.2|734117.5|733117.5|734089.8|733089.8|30
1621952290000|2021-05-25 14:18:10|734109.9|733109.9|734141.7|733141.7|734141.7|733141.7|734102.9|733102.9|29
1621952300000|2021-05-25 14:18:20|734140.2|733140.2|734134|733134|734174.5|733174.5|734128.7|733128.7|33
1621952310000|2021-05-25 14:18:30|734134.2|733134.2|734114|733114|734135.3|733135.3|734092.2|733092.2|32
1621952320000|2021-05-25 14:18:40|734109.9|733109.9|734125.3|733125.3|734140.5|733140.5|734109.9|733109.9|24
1621952330000|2021-05-25 14:18:50|734121|733121|734125.5|733125.5|734135|733135|734108.8|733108.8|35
1621952340000|2021-05-25 14:19:00|734131|733131|734090.4|733090.4|734136|733136|734084|733084|36
1621952350000|2021-05-25 14:19:10|734086.5|733086.5|734144|733144|734165.1|733165.1|734080|733080|31
1621952360000|2021-05-25 14:19:20|734143.4|733143.4|734131.5|733131.5|734636.5|733149.2|734098.4|732636.5|36
1621952370000|2021-05-25 14:19:30|734132|733132|734155.5|733155.5|734155.5|733155.5|734125.8|733125.8|26
1621952380000|2021-05-25 14:19:40|734150.3|733150.3|734216.3|733216.3|734230|733230|734141.1|733141.1|32
1621952390000|2021-05-25 14:19:50|734223.9|733223.9|734215.6|733215.6|734238.6|733238.6|734198.4|733198.4|35
1621952400000|2021-05-25 14:20:00|734214.1|733214.1|734723|732723|734723|733285.7|734214.1|732723|35
1621952410000|2021-05-25 14:20:10|734214.9|733214.9|734194.3|733194.3|734275|733275|734188.5|733188.5|35
1621952420000|2021-05-25 14:20:20|734196.2|733196.2|734191|733191|734255.3|733255.3|734183.7|733183.7|35
1621952430000|2021-05-25 14:20:30|734075.9|733075.9|734576.1|732576.1|734612.9|733114.6|734066.7|732576.1|35
1621952440000|2021-05-25 14:20:40|734583|732583|734087.3|733087.3|734583|733108.5|734059.6|732565.5|36
1621952450000|2021-05-25 14:20:50|734078.2|733078.2|734031.2|733031.2|734078.2|733078.2|734024.2|733024.2|30
1621952460000|2021-05-25 14:21:00|734030.4|733030.4|734039.3|733039.3|734509.3|733040.5|733980.4|732506.1|33
1621952470000|2021-05-25 14:21:10|734041.8|733041.8|734163.8|733163.8|734164.3|733164.3|734038.9|733038.9|39
1621952480000|2021-05-25 14:21:20|734169.8|733169.8|734165.2|733165.2|734176.5|733176.5|734150.5|733150.5|30
1621952490000|2021-05-25 14:21:30|734157|733157|734153.3|733153.3|734161.1|733161.1|734138.9|733138.9|30
1621952500000|2021-05-25 14:21:40|734153.7|733153.7|734178.5|733178.5|734182|733182|734147.8|733147.8|31
1621952510000|2021-05-25 14:21:50|734174|733174|734161.8|733161.8|734177.4|733177.4|734142.7|733142.7|29
1621952520000|2021-05-25 14:22:00|734160.9|733160.9|734090.6|733090.6|734163|733163|734076.5|733076.5|38
1621952530000|2021-05-25 14:22:10|734091.6|733091.6|734018.4|733018.4|734104.5|733104.5|734014|733014|34
1621952540000|2021-05-25 14:22:20|734023.1|733023.1|733994.7|732994.7|734025.1|733025.1|733989.8|732989.8|30
1621952550000|2021-05-25 14:22:30|733995|732995|734076.7|733076.7|734076.7|733076.7|733978.2|732978.2|31
1621952560000|2021-05-25 14:22:40|734072|733072|734042.4|733042.4|734075.2|733075.2|734037.4|733037.4|30
1621952570000|2021-05-25 14:22:50|734041.7|733041.7|734075.6|733075.6|734075.6|733075.6|734041|733041|29
1621952580000|2021-05-25 14:23:00|734072.5|733072.5|734110.3|733110.3|734132|733132|734024.7|733024.7|32
1621952590000|2021-05-25 14:23:10|734109.8|733109.8|734080.5|733080.5|734112.7|733112.7|734067.2|733067.2|31
1621952600000|2021-05-25 14:23:20|734081.1|733081.1|734094.7|733094.7|734131.6|733131.6|734081.1|733081.1|32
1621952610000|2021-05-25 14:23:30|734097.2|733097.2|734102.2|733102.2|734113.9|733113.9|734094.7|733094.7|32
1621952620000|2021-05-25 14:23:40|734103.3|733103.3|734130.1|733130.1|734130.1|733130.1|734087|733087|29
1621952630000|2021-05-25 14:23:50|734109.2|733109.2|734128.3|733128.3|734139.2|733139.2|734107.6|733107.6|27
1621952640000|2021-05-25 14:24:00|734132.6|733132.6|734110.3|733110.3|734152.8|733152.8|734105.4|733105.4|35
1621952650000|2021-05-25 14:24:10|734111.1|733111.1|734082.6|733082.6|734146.6|733146.6|734082.6|733082.6|36
1621952660000|2021-05-25 14:24:20|734073.6|733073.6|734030.9|733030.9|734092.9|733092.9|734019.5|733019.5|35
1621952670000|2021-05-25 14:24:30|734029.4|733029.4|733991.2|732991.2|734029.4|733029.4|733978.3|732978.3|32
1621952680000|2021-05-25 14:24:40|733983|732983|733987.5|732987.5|734002.1|733002.1|733981.6|732981.6|23
1621952690000|2021-05-25 14:24:50|733989.7|732989.7|733953.2|732953.2|733990.4|732990.4|733947.4|732947.4|25
1621952700000|2021-05-25 14:25:00|733952.6|732952.6|733957.7|732957.7|733977.2|732977.2|733952.6|732952.6|34
1621952710000|2021-05-25 14:25:10|733960.7|732960.7|734002.8|733002.8|734009.9|733009.9|733960.7|732960.7|25
1621952720000|2021-05-25 14:25:20|734002.3|733002.3|734010.1|733010.1|734024.4|733024.4|733998.6|732998.6|21
1621952730000|2021-05-25 14:25:30|734010.9|733010.9|734014.5|733014.5|734015.6|733015.6|734008|733008|19
1621952740000|2021-05-25 14:25:40|734014.4|733014.4|734008.3|733008.3|734014.4|733014.4|734004|733004|25
1621952750000|2021-05-25 14:25:50|734009|733009|733982.7|732982.7|734010.3|733010.3|733977.6|732977.6|25
1621952760000|2021-05-25 14:26:00|733984.4|732984.4|733987.5|732987.5|733999.7|732999.7|733981.4|732981.4|24
1621952770000|2021-05-25 14:26:10|733993.9|732993.9|733976.8|732976.8|734003.6|733003.6|733968.5|732968.5|28
1621952780000|2021-05-25 14:26:20|733975.1|732975.1|733968.6|732968.6|733984.3|732984.3|733937.1|732937.1|34
1621952790000|2021-05-25 14:26:30|733968|732968|733996.3|732996.3|734000.8|733000.8|733968|732968|29
1621952800000|2021-05-25 14:26:40|734014.5|733014.5|734063.3|733063.3|734063.3|733063.3|733996.4|732996.4|34
1621952810000|2021-05-25 14:26:50|734068.1|733068.1|734060.3|733060.3|734082.3|733082.3|734043|733043|33
1621952820000|2021-05-25 14:27:00|734060.2|733060.2|734020.5|733020.5|734061.5|733061.5|734007.4|733007.4|30
1621952830000|2021-05-25 14:27:10|734017|733017|734038.6|733038.6|734056|733056|734017|733017|30
1621952840000|2021-05-25 14:27:20|734037.2|733037.2|734013.6|733013.6|734039.9|733039.9|734007.3|733007.3|32
1621952850000|2021-05-25 14:27:30|734019.4|733019.4|733960.5|732960.5|734019.4|733019.4|733960.5|732960.5|30
1621952860000|2021-05-25 14:27:40|733961.2|732961.2|734000.6|733000.6|734000.8|733000.8|733961.2|732961.2|25
1621952870000|2021-05-25 14:27:50|733997.8|732997.8|734036|733036|734036|733036|733996.7|732996.7|29
1621952880000|2021-05-25 14:28:00|734044.7|733044.7|734143.6|733143.6|734157.9|733157.9|734044.7|733044.7|30
1621952890000|2021-05-25 14:28:10|734138.1|733138.1|734126.4|733126.4|734166|733166|734119.7|733119.7|27
1621952900000|2021-05-25 14:28:20|734147.1|733147.1|734103.6|733103.6|734149|733149|734101.6|733101.6|33
1621952910000|2021-05-25 14:28:30|734100.3|733100.3|734063.2|733063.2|734104.6|733104.6|734056.4|733056.4|30
1621952920000|2021-05-25 14:28:40|734052.9|733052.9|734001.7|733001.7|734062.5|733062.5|733987|732987|33
1621952930000|2021-05-25 14:28:50|733999.2|732999.2|734047.4|733047.4|734047.4|733047.4|733999.2|732999.2|34
1621952940000|2021-05-25 14:29:00|734035|733035|734122.5|733122.5|734130.7|733130.7|734035|733035|31
1621952950000|2021-05-25 14:29:10|734119.6|733119.6|734122.4|733122.4|734133.5|733133.5|734112.1|733112.1|35
1621952960000|2021-05-25 14:29:20|734122|733122|734114.2|733114.2|734136|733136|734111.8|733111.8|19
1621952970000|2021-05-25 14:29:30|734098.9|733098.9|734076.6|733076.6|734098.9|733098.9|734075|733075|30
1621952980000|2021-05-25 14:29:40|734076.8|733076.8|734051.1|733051.1|734080.5|733080.5|734043.1|733043.1|34
1621952990000|2021-05-25 14:29:50|734051.8|733051.8|734045.2|733045.2|734064.6|733064.6|734039.2|733039.2|29
1621953000000|2021-05-25 14:30:00|734043.5|733043.5|734030.4|733030.4|734043.5|733043.5|733991.7|732991.7|35
1621953010000|2021-05-25 14:30:10|734031.3|733031.3|734080.5|733080.5|734106.6|733106.6|734031.3|733031.3|38
1621953020000|2021-05-25 14:30:20|734078.7|733078.7|734055.3|733055.3|734078.7|733078.7|734051.4|733051.4|31
1621953030000|2021-05-25 14:30:30|734054.3|733054.3|734111.9|733111.9|734111.9|733111.9|734047.4|733047.4|23
1621953040000|2021-05-25 14:30:40|734105.1|733105.1|734141|733141|734176.2|733176.2|734103.9|733103.9|26
1621953050000|2021-05-25 14:30:50|734142|733142|734116.1|733116.1|734142|733142|734095|733095|26
1621953060000|2021-05-25 14:31:00|734117.7|733117.7|734102.2|733102.2|734140.5|733140.5|734097.5|733097.5|28
1621953070000|2021-05-25 14:31:10|734099.8|733099.8|734103.2|733103.2|734119.8|733119.8|734097.5|733097.5|29
1621953080000|2021-05-25 14:31:20|734103|733103|734134.1|733134.1|734134.2|733134.2|734087|733087|28
1621953090000|2021-05-25 14:31:30|734133.6|733133.6|734149.6|733149.6|734165.5|733165.5|734133.6|733133.6|24
1621953100000|2021-05-25 14:31:40|734151.6|733151.6|734148.3|733148.3|734152.4|733152.4|734137.5|733137.5|26
1621953110000|2021-05-25 14:31:50|734147.8|733147.8|734154|733154|734162.9|733162.9|734146.4|733146.4|30
1621953120000|2021-05-25 14:32:00|734143|733143|734171.1|733171.1|734171.1|733171.1|734143|733143|22
1621953130000|2021-05-25 14:32:10|734164.2|733164.2|734137.2|733137.2|734211.8|733211.8|734129.3|733129.3|32
1621953140000|2021-05-25 14:32:20|734135.5|733135.5|734183.7|733183.7|734184.2|733184.2|734135.5|733135.5|39
1621953150000|2021-05-25 14:32:30|734184.4|733184.4|734151.4|733151.4|734232.3|733232.3|734133.6|733133.6|35
1621953160000|2021-05-25 14:32:40|734147|733147|734103.1|733103.1|734147|733147|734095.2|733095.2|37
1621953170000|2021-05-25 14:32:50|734102.2|733102.2|734044.6|733044.6|734102.2|733102.2|733996.7|732996.7|35
1621953180000|2021-05-25 14:33:00|734046.5|733046.5|734050|733050|734094.9|733094.9|734026.2|733026.2|38
1621953190000|2021-05-25 14:33:10|734061.5|733061.5|734023.1|733023.1|734093.8|733093.8|734020.1|733020.1|32
1621953200000|2021-05-25 14:33:20|734023.9|733023.9|734005.6|733005.6|734042.6|733042.6|734002.3|733002.3|30
1621953210000|2021-05-25 14:33:30|733997.9|732997.9|733997.7|732997.7|734004.6|733004.6|733981.1|732981.1|32
1621953220000|2021-05-25 14:33:40|733996|732996|734013.7|733013.7|734020.4|733020.4|733996|732996|28
1621953230000|2021-05-25 14:33:50|734014.6|733014.6|734053.8|733053.8|734068.8|733068.8|734014.6|733014.6|37
1621953240000|2021-05-25 14:34:00|734055.6|733055.6|734112.7|733112.7|734122.2|733122.2|734047.7|733047.7|38
1621953250000|2021-05-25 14:34:10|734113|733113|734125.7|733125.7|734134.4|733134.4|734088.5|733088.5|35
1621953260000|2021-05-25 14:34:20|734126.3|733126.3|734143.8|733143.8|734155.8|733155.8|734120.6|733120.6|36
1621953270000|2021-05-25 14:34:30|734144.7|733144.7|734160.6|733160.6|734176.8|733176.8|734139.8|733139.8|31
1621953280000|2021-05-25 14:34:40|734152.8|733152.8|734256.1|733256.1|734277.3|733277.3|734152.8|733152.8|28
1621953290000|2021-05-25 14:34:50|734259|733259|734289.6|733289.6|734323|733323|734259|733259|40
1621953300000|2021-05-25 14:35:00|734289.1|733289.1|734244.9|733244.9|734316.4|733316.4|734236.3|733236.3|37
1621953310000|2021-05-25 14:35:10|734244.6|733244.6|734276.6|733276.6|734278.9|733278.9|734218|733218|40
1621953320000|2021-05-25 14:35:20|734305.4|733305.4|734383.5|733383.5|734384.6|733384.6|734283.3|733283.3|36
1621953330000|2021-05-25 14:35:30|734381.6|733381.6|734365|733365|734403.3|733403.3|734357.6|733357.6|31
1621953340000|2021-05-25 14:35:40|734366.5|733366.5|734384.7|733384.7|734399.6|733399.6|734353.1|733353.1|33
1621953350000|2021-05-25 14:35:50|734395|733395|734353.3|733353.3|734405.3|733405.3|734334.1|733334.1|37
1621953360000|2021-05-25 14:36:00|734339.2|733339.2|734482.9|733482.9|734515.1|733515.1|734339.2|733339.2|40
1621953370000|2021-05-25 14:36:10|734479.6|733479.6|734481.2|733481.2|734491.6|733491.6|734466.6|733466.6|35
1621953380000|2021-05-25 14:36:20|734470.7|733470.7|734447.5|733447.5|734479.8|733479.8|734442.4|733442.4|39
1621953390000|2021-05-25 14:36:30|734446.3|733446.3|734475.7|733475.7|734478.5|733478.5|734441.9|733441.9|32
1621953400000|2021-05-25 14:36:40|734476.6|733476.6|734468.3|733468.3|734954.7|733476.6|734452.5|732954.7|31
1621953410000|2021-05-25 14:36:50|734467.9|733467.9|734463.5|733463.5|734467.9|733467.9|734451|733451|30
1621953420000|2021-05-25 14:37:00|734454.1|733454.1|734474.5|733474.5|734482.5|733482.5|734450.2|733450.2|32
1621953430000|2021-05-25 14:37:10|734474.8|733474.8|734434.5|733434.5|734479.8|733479.8|734431.3|733431.3|28
1621953440000|2021-05-25 14:37:20|734431.4|733431.4|734407.2|733407.2|734437.7|733437.7|734407.2|733407.2|33
1621953450000|2021-05-25 14:37:30|734411.4|733411.4|734391.1|733391.1|734411.4|733411.4|734387.5|733387.5|32
1621953460000|2021-05-25 14:37:40|734390.7|733390.7|734440.6|733440.6|734457.2|733457.2|734390.3|733390.3|32
1621953470000|2021-05-25 14:37:50|734441.6|733441.6|734401.4|733401.4|734452.9|733452.9|734401.4|733401.4|30
1621953480000|2021-05-25 14:38:00|734414.5|733414.5|734352|733352|734419.7|733419.7|734352|733352|31
1621953490000|2021-05-25 14:38:10|734353|733353|734353.4|733353.4|734358|733358|734350.1|733350.1|25
1621953500000|2021-05-25 14:38:20|734351.4|733351.4|734365.7|733365.7|734365.7|733365.7|734343.9|733343.9|35
1621953510000|2021-05-25 14:38:30|734365.8|733365.8|734376.7|733376.7|734377.2|733377.2|734345.4|733345.4|31
1621953520000|2021-05-25 14:38:40|734390.7|733390.7|734386.5|733386.5|734410.7|733410.7|734374.7|733374.7|33
1621953530000|2021-05-25 14:38:50|734386.8|733386.8|734405.7|733405.7|734409.6|733409.6|734382.9|733382.9|24
1621953540000|2021-05-25 14:39:00|734410|733410|734382.6|733382.6|734412.4|733412.4|734365.6|733365.6|26
1621953550000|2021-05-25 14:39:10|734394|733394|734333.6|733333.6|734400.2|733400.2|734333.6|733333.6|25
1621953560000|2021-05-25 14:39:20|734335.8|733335.8|734426.5|733426.5|734426.5|733426.5|734335.8|733335.8|29
1621953570000|2021-05-25 14:39:30|734428.7|733428.7|734436.9|733436.9|734441.7|733441.7|734428.3|733428.3|24
1621953580000|2021-05-25 14:39:40|734436.8|733436.8|734367.4|733367.4|734440.6|733440.6|734367.4|733367.4|26
1621953590000|2021-05-25 14:39:50|734361.2|733361.2|734272.2|733272.2|734361.2|733361.2|734256.9|733256.9|36
1621953600000|2021-05-25 14:40:00|734264.2|733264.2|734328.9|733328.9|734363.4|733363.4|734264.2|733264.2|39
1621953610000|2021-05-25 14:40:10|734327.5|733327.5|734341.2|733341.2|734341.3|733341.3|734322.8|733322.8|28
1621953620000|2021-05-25 14:40:20|734342.4|733342.4|734405|733405|734408.8|733408.8|734342.4|733342.4|33
1621953630000|2021-05-25 14:40:30|734404.3|733404.3|734317.4|733317.4|734408|733408|734314.6|733314.6|32
1621953640000|2021-05-25 14:40:40|734404.6|733404.6|734390.4|733390.4|734439.8|733439.8|734390.4|733390.4|35
1621953650000|2021-05-25 14:40:50|734401.7|733401.7|734458.8|733458.8|734458.8|733458.8|734385.5|733385.5|33
1621953660000|2021-05-25 14:41:00|734449.2|733449.2|734443.4|733443.4|734462.9|733462.9|734425|733425|32
1621953670000|2021-05-25 14:41:10|734413.3|733413.3|734446.6|733446.6|734452.8|733452.8|734413.3|733413.3|28
1621953680000|2021-05-25 14:41:20|734447|733447|734457.6|733457.6|734465|733465|734446.5|733446.5|25
1621953690000|2021-05-25 14:41:30|734447|733447|734464|733464|734469.8|733469.8|734447|733447|26
1621953700000|2021-05-25 14:41:40|734468.9|733468.9|734456.4|733456.4|734493.8|733493.8|734455.6|733455.6|25
1621953710000|2021-05-25 14:41:50|734454.6|733454.6|734462.1|733462.1|734475.1|733475.1|734454.6|733454.6|31
1621953720000|2021-05-25 14:42:00|734457.2|733457.2|734504.1|733504.1|734505.5|733505.5|734457.2|733457.2|23
1621953730000|2021-05-25 14:42:10|734509|733509|734540.4|733540.4|734549.8|733549.8|734497.8|733497.8|31
1621953740000|2021-05-25 14:42:20|734540.5|733540.5|734521.3|733521.3|734543|733543|734514.8|733514.8|21
1621953750000|2021-05-25 14:42:30|734522|733522|734535.5|733535.5|734535.5|733535.5|734519|733519|18
1621953760000|2021-05-25 14:42:40|734536|733536|734460.6|733460.6|734536.4|733536.4|734459.2|733459.2|23
1621953770000|2021-05-25 14:42:50|734470.7|733470.7|734421.7|733421.7|734470.7|733470.7|734414.3|733414.3|27
1621953780000|2021-05-25 14:43:00|734420.5|733420.5|734381.5|733381.5|734421.1|733421.1|734379.6|733379.6|34
1621953790000|2021-05-25 14:43:10|734405.2|733405.2|734399.2|733399.2|734410.8|733410.8|734381.9|733381.9|32
1621953800000|2021-05-25 14:43:20|734416.3|733416.3|734400.1|733400.1|734425|733425|734384.4|733384.4|31
1621953810000|2021-05-25 14:43:30|734400.6|733400.6|734402.5|733402.5|734425.2|733425.2|734382|733382|31
1621953820000|2021-05-25 14:43:40|734403.6|733403.6|734382.3|733382.3|734411.3|733411.3|734380.2|733380.2|33
1621953830000|2021-05-25 14:43:50|734378.6|733378.6|734379.3|733379.3|734386.3|733386.3|734375.2|733375.2|27
1621953840000|2021-05-25 14:44:00|734383.8|733383.8|734379.4|733379.4|734386.4|733386.4|734367|733367|32
1621953850000|2021-05-25 14:44:10|734378.3|733378.3|734356.9|733356.9|734385|733385|734352.7|733352.7|30
1621953860000|2021-05-25 14:44:20|734351.8|733351.8|734306.9|733306.9|734785.1|733351.8|734285.4|732785.1|31
1621953870000|2021-05-25 14:44:30|734286.6|733286.6|734282.3|733282.3|734329.6|733329.6|734281.1|733281.1|33
1621953880000|2021-05-25 14:44:40|734285.3|733285.3|734335.8|733335.8|734336.4|733336.4|734277.2|733277.2|26
1621953890000|2021-05-25 14:44:50|734324.2|733324.2|734268.4|733268.4|734324.2|733324.2|734265.3|733265.3|31
1621953900000|2021-05-25 14:45:00|734255.2|733255.2|734378.4|733378.4|734382.2|733382.2|734238.4|733238.4|38
1621953910000|2021-05-25 14:45:10|734378.1|733378.1|734379.9|733379.9|734388.7|733388.7|734374.8|733374.8|35
1621953920000|2021-05-25 14:45:20|734380.9|733380.9|734359.1|733359.1|734386.5|733386.5|734359.1|733359.1|24
1621953930000|2021-05-25 14:45:30|734352.8|733352.8|734414.6|733414.6|734416.1|733416.1|734344.6|733344.6|34
1621953940000|2021-05-25 14:45:40|734406.9|733406.9|734392|733392|734406.9|733406.9|734382|733382|34
1621953950000|2021-05-25 14:45:50|734394.3|733394.3|734370.3|733370.3|734394.7|733394.7|734351.8|733351.8|30
1621953960000|2021-05-25 14:46:00|734370.4|733370.4|734394.9|733394.9|734402.8|733402.8|734350.8|733350.8|34
1621953970000|2021-05-25 14:46:10|734394.8|733394.8|734364.3|733364.3|734394.8|733394.8|734348.5|733348.5|25
1621953980000|2021-05-25 14:46:20|734366.4|733366.4|734377.9|733377.9|734378.7|733378.7|734359.3|733359.3|32
1621953990000|2021-05-25 14:46:30|734377.6|733377.6|734428.6|733428.6|734432.9|733432.9|734377.6|733377.6|30
1621954000000|2021-05-25 14:46:40|734431|733431|734408.5|733408.5|734431.1|733431.1|734397|733397|28
1621954010000|2021-05-25 14:46:50|734408.4|733408.4|734402.2|733402.2|734408.5|733408.5|734401.2|733401.2|25
1621954020000|2021-05-25 14:47:00|734402.7|733402.7|734373|733373|734402.7|733402.7|734364.5|733364.5|33
1621954030000|2021-05-25 14:47:10|734372.8|733372.8|734369.4|733369.4|734377.5|733377.5|734366.7|733366.7|24
1621954040000|2021-05-25 14:47:20|734357.1|733357.1|734348.3|733348.3|734372|733372|734345.9|733345.9|27
1621954050000|2021-05-25 14:47:30|734348.9|733348.9|734392.5|733392.5|734392.5|733392.5|734331.8|733331.8|25
1621954060000|2021-05-25 14:47:40|734373.1|733373.1|734369.5|733369.5|734379.1|733379.1|734345.5|733345.5|22
1621954070000|2021-05-25 14:47:50|734369.8|733369.8|734352.2|733352.2|734369.8|733369.8|734350.6|733350.6|19
1621954080000|2021-05-25 14:48:00|734350.5|733350.5|734350|733350|734353.9|733353.9|734344.8|733344.8|27
1621954090000|2021-05-25 14:48:10|734339.9|733339.9|734365.7|733365.7|734365.7|733365.7|734330|733330|25
1621954100000|2021-05-25 14:48:20|734363.5|733363.5|734349.7|733349.7|734366.6|733366.6|734332.8|733332.8|22
1621954110000|2021-05-25 14:48:30|734358.7|733358.7|734347.9|733347.9|734358.7|733358.7|734302.8|733302.8|23
1621954120000|2021-05-25 14:48:40|734348|733348|734334|733334|734348.7|733348.7|734332.5|733332.5|21
1621954130000|2021-05-25 14:48:50|734333.4|733333.4|734298.9|733298.9|734333.9|733333.9|734282.7|733282.7|24
1621954140000|2021-05-25 14:49:00|734296.6|733296.6|734299.3|733299.3|734299.3|733299.3|734292|733292|22
1621954150000|2021-05-25 14:49:10|734298.6|733298.6|734331.7|733331.7|734339.6|733339.6|734296.7|733296.7|27
1621954160000|2021-05-25 14:49:20|734330.7|733330.7|734351.6|733351.6|734377|733377|734330.7|733330.7|28
1621954170000|2021-05-25 14:49:30|734354.8|733354.8|734364|733364|734375.2|733375.2|734352.4|733352.4|27
1621954180000|2021-05-25 14:49:40|734365.4|733365.4|734375.5|733375.5|734386.4|733386.4|734356.4|733356.4|36
1621954190000|2021-05-25 14:49:50|734370.8|733370.8|734359.8|733359.8|734384|733384|734351.9|733351.9|31
1621954200000|2021-05-25 14:50:00|734362.1|733362.1|734436.4|733436.4|734443.4|733443.4|734360.6|733360.6|39
1621954210000|2021-05-25 14:50:10|734437.2|733437.2|734389.3|733389.3|734461|733461|734389.3|733389.3|35
1621954220000|2021-05-25 14:50:20|734383|733383|734357|733357|734383|733383|734347.8|733347.8|27
1621954230000|2021-05-25 14:50:30|734357.6|733357.6|734388.3|733388.3|734388.3|733388.3|734357.6|733357.6|30
1621954240000|2021-05-25 14:50:40|734389.4|733389.4|734384.1|733384.1|734389.4|733389.4|734373|733373|25
1621954250000|2021-05-25 14:50:50|734384.4|733384.4|734356|733356|734385.4|733385.4|734354.4|733354.4|25
1621954260000|2021-05-25 14:51:00|734357.4|733357.4|734441.6|733441.6|734449|733449|734357.4|733357.4|37
1621954270000|2021-05-25 14:51:10|734441.3|733441.3|734566.8|733566.8|734572.6|733572.6|734440.1|733440.1|33
1621954280000|2021-05-25 14:51:20|734536.1|733536.1|734458.4|733458.4|734536.1|733536.1|734441|733441|36
1621954290000|2021-05-25 14:51:30|734458.8|733458.8|734572.6|733572.6|734572.6|733572.6|734443.7|733443.7|36
1621954300000|2021-05-25 14:51:40|734572.7|733572.7|734523.6|733523.6|734607.1|733607.1|734517|733517|35
1621954310000|2021-05-25 14:51:50|734524.9|733524.9|734590.7|733590.7|734594.6|733594.6|734522.2|733522.2|34
1621954320000|2021-05-25 14:52:00|734588.1|733588.1|734759.4|733759.4|735270.7|733770.7|734586|733260.5|40
1621954330000|2021-05-25 14:52:10|734769.6|733769.6|734758.1|733758.1|734784.5|733784.5|734735.7|733735.7|38
1621954340000|2021-05-25 14:52:20|734759|733759|734766.8|733766.8|734770.9|733770.9|734754.1|733754.1|32
1621954350000|2021-05-25 14:52:30|734765.4|733765.4|734693|733693|734768.8|733768.8|734689.6|733689.6|29
1621954360000|2021-05-25 14:52:40|734696|733696|734756.8|733756.8|734798.5|733798.5|734696|733696|36
1621954370000|2021-05-25 14:52:50|734753.5|733753.5|734765.8|733765.8|734765.8|733765.8|734736.9|733736.9|33
1621954380000|2021-05-25 14:53:00|734764.3|733764.3|734739.2|733739.2|734766.8|733766.8|734727.3|733727.3|36
1621954390000|2021-05-25 14:53:10|734737.1|733737.1|734765.1|733765.1|734776.6|733776.6|734726.1|733726.1|37
1621954400000|2021-05-25 14:53:20|734769.3|733769.3|734757.7|733757.7|734769.3|733769.3|734750.1|733750.1|34
1621954410000|2021-05-25 14:53:30|734757.9|733757.9|734781|733781|734781|733781|734748|733748|28
1621954420000|2021-05-25 14:53:40|734779.5|733779.5|734769.4|733769.4|734785.2|733785.2|734767.9|733767.9|33
1621954430000|2021-05-25 14:53:50|734783.1|733783.1|734884.4|733884.4|734886.9|733886.9|734783.1|733783.1|37
1621954440000|2021-05-25 14:54:00|734883.3|733883.3|734961.1|733961.1|734965.5|733965.5|734883.3|733883.3|34
1621954450000|2021-05-25 14:54:10|734967.7|733967.7|735081.5|734081.5|735133.7|734133.7|734962.7|733962.7|39
1621954460000|2021-05-25 14:54:20|735079.8|734079.8|735153|734153|735179|734179|735079.8|734079.8|39
1621954470000|2021-05-25 14:54:30|735165.6|734165.6|735213.5|734213.5|735239|734239|735165.6|734165.6|40
1621954480000|2021-05-25 14:54:40|735209.6|734209.6|735977.2|733977.2|736064.1|734546.7|735192|733966.2|40
1621954490000|2021-05-25 14:54:50|735977.7|733977.7|735924.8|733924.8|736029.5|734433.5|735427.4|733924.8|40
1621954500000|2021-05-25 14:55:00|735941.2|733941.2|735412|734412|736020.5|734565.3|735411.7|733932.6|38
1621954510000|2021-05-25 14:55:10|735420.3|734420.3|735432.6|734432.6|735927.1|734472|735402.1|733927.1|40
1621954520000|2021-05-25 14:55:20|735426.5|734426.5|735517.8|734517.8|735995|734525.8|735426.1|733989|38
1621954530000|2021-05-25 14:55:30|735448.8|734448.8|735511.1|734511.1|735954|734517|735448.8|733944.5|40
1621954540000|2021-05-25 14:55:40|735515|734515|735253.6|734253.6|735976|734522.6|735248.5|733774.1|40
1621954550000|2021-05-25 14:55:50|735247|734247|735338.6|734338.6|735831.2|734338.6|735240.8|733828.4|40
1621954560000|2021-05-25 14:56:00|735332.9|734332.9|735369.5|734369.5|735839.8|734406.1|735331.6|733834.8|31
1621954570000|2021-05-25 14:56:10|735368.7|734368.7|735316.4|734316.4|735373.5|734373.5|735309.7|734309.7|28
1621954580000|2021-05-25 14:56:20|735316.6|734316.6|735315.2|734315.2|735326.7|734326.7|735312.6|734312.6|32
1621954590000|2021-05-25 14:56:30|735225.3|734225.3|735252.7|734252.7|735331.5|734331.5|735218.5|734218.5|32
1621954600000|2021-05-25 14:56:40|735257.2|734257.2|735171.6|734171.6|735680|734267.5|735171.6|733673.5|31
1621954610000|2021-05-25 14:56:50|735177.4|734177.4|735124.1|734124.1|735719.4|734249.3|735111.8|733719.4|38
1621954620000|2021-05-25 14:57:00|735630.2|733630.2|735131.5|734131.5|735648.4|734135.6|735102.5|733629.5|39
1621954630000|2021-05-25 14:57:10|735140.3|734140.3|735068.7|734068.7|735579.4|734157|735037|733579.4|39
1621954640000|2021-05-25 14:57:20|735071.4|734071.4|735013.4|734013.4|735572.7|734071.4|735000.1|733552.9|35
1621954650000|2021-05-25 14:57:30|735005.2|734005.2|735026.5|734026.5|735525|734033.8|735001.8|733516.9|32
1621954660000|2021-05-25 14:57:40|734984.9|733984.9|734960.6|733960.6|735003|734003|734942.6|733942.6|34
1621954670000|2021-05-25 14:57:50|734991.2|733991.2|734986.5|733986.5|735045.3|734045.3|734983.2|733983.2|35
1621954680000|2021-05-25 14:58:00|734995.7|733995.7|735027|734027|735027|734027|734995.7|733995.7|30
1621954690000|2021-05-25 14:58:10|735013.2|734013.2|735015.9|734015.9|735022.9|734022.9|734943.1|733943.1|31
1621954700000|2021-05-25 14:58:20|735015.7|734015.7|735007.1|734007.1|735021.5|734021.5|735004|734004|30
1621954710000|2021-05-25 14:58:30|735006.3|734006.3|735039|734039|735082.8|734082.8|735003.5|734003.5|36
1621954720000|2021-05-25 14:58:40|735035.9|734035.9|735036.2|734036.2|735050.1|734050.1|734982.7|733982.7|36
1621954730000|2021-05-25 14:58:50|735040.2|734040.2|735042.2|734042.2|735057.5|734057.5|735023.9|734023.9|31
1621954740000|2021-05-25 14:59:00|735050|734050|735062|734062|735062|734062|735025.9|734025.9|36
1621954750000|2021-05-25 14:59:10|735045.9|734045.9|735051.1|734051.1|735060.5|734060.5|735033.3|734033.3|34
1621954760000|2021-05-25 14:59:20|735055.7|734055.7|735061.9|734061.9|735086.2|734086.2|735045.2|734045.2|30
1621954770000|2021-05-25 14:59:30|735060|734060|735016.4|734016.4|735063.5|734063.5|735012.3|734012.3|37
1621954780000|2021-05-25 14:59:40|735019.8|734019.8|735010.9|734010.9|735019.8|734019.8|734983.6|733983.6|29
1621954790000|2021-05-25 14:59:50|735012.1|734012.1|735051.6|734051.6|735054.9|734054.9|735008.8|734008.8|33
1621954800000|2021-05-25 15:00:00|735036|734036|735162.3|734162.3|735641.9|734169.6|735033|733641.9|40
1621954810000|2021-05-25 15:00:10|735179.7|734179.7|735250.8|734250.8|735746.8|734326.3|735151.8|733746.8|39
1621954820000|2021-05-25 15:00:20|735245.1|734245.1|735333.7|734333.7|735838|734333.7|735203.2|733728.6|40
1621954830000|2021-05-25 15:00:30|735334.9|734334.9|735366.3|734366.3|735840|734379.5|735260|733834.5|39
1621954840000|2021-05-25 15:00:40|735346.3|734346.3|735447.3|734447.3|735455.8|734455.8|735346.3|734346.3|39
1621954850000|2021-05-25 15:00:50|735445.2|734445.2|735410|734410|735455.6|734455.6|735379.3|734379.3|38
1621954860000|2021-05-25 15:01:00|735402|734402|735370.9|734370.9|735409.3|734409.3|735362.5|734362.5|34
1621954870000|2021-05-25 15:01:10|735369.7|734369.7|735241.8|734241.8|735879.8|734376|735132.3|733640.8|39
1621954880000|2021-05-25 15:01:20|735221.7|734221.7|735299.1|734299.1|735759.2|734320.2|735221.7|733758.8|38
1621954890000|2021-05-25 15:01:30|735287.5|734287.5|735251.8|734251.8|735747.2|734304.8|735215.6|733723.7|37
1621954900000|2021-05-25 15:01:40|735252|734252|735241.6|734241.6|735257.7|734257.7|735238.5|734238.5|32
1621954910000|2021-05-25 15:01:50|735240.9|734240.9|735190.6|734190.6|735248.5|734248.5|735171.2|734171.2|34
1621954920000|2021-05-25 15:02:00|735191.9|734191.9|735310.6|734310.6|735310.6|734310.6|735191.9|734191.9|36
1621954930000|2021-05-25 15:02:10|735294.7|734294.7|735214|734214|735301.5|734301.5|735214|734214|35
1621954940000|2021-05-25 15:02:20|735221.8|734221.8|735246.9|734246.9|735747|734264|735204.9|733746.5|40
1621954950000|2021-05-25 15:02:30|735251.4|734251.4|735176.1|734176.1|735251.5|734251.5|735173.7|734173.7|34
1621954960000|2021-05-25 15:02:40|735186.7|734186.7|735183.9|734183.9|735713.1|734212|735161.5|733712.8|40
1621954970000|2021-05-25 15:02:50|735182|734182|735197|734197|735235.5|734235.5|735176.9|734176.9|36
1621954980000|2021-05-25 15:03:00|735199.5|734199.5|735685.8|733685.8|735686.2|734227|735174.8|733678.5|39
1621954990000|2021-05-25 15:03:10|735220.5|734220.5|735383.5|734383.5|735386.5|734386.5|735220.5|734220.5|36
1621955000000|2021-05-25 15:03:20|735348.6|734348.6|735341.3|734341.3|735348.6|734348.6|735315.2|734315.2|35
1621955010000|2021-05-25 15:03:30|735346.5|734346.5|735376.9|734376.9|735377.2|734377.2|735346.5|734346.5|29
1621955020000|2021-05-25 15:03:40|735378.1|734378.1|735366.9|734366.9|735429.8|734429.8|735366.9|734366.9|36
1621955030000|2021-05-25 15:03:50|735503.5|734503.5|735510.8|734510.8|736021.5|734547.3|735503.5|734017.8|37
1621955040000|2021-05-25 15:04:00|735509.1|734509.1|735564|734564|735995|734565.6|735459.5|733993.5|36
1621955050000|2021-05-25 15:04:10|735562.1|734562.1|735559.7|734559.7|735567.8|734567.8|735550.2|734550.2|29
1621955060000|2021-05-25 15:04:20|735566.4|734566.4|735786|734786|735786|734786|735491.2|734491.2|36
1621955070000|2021-05-25 15:04:30|736296.9|734296.9|736457|734457|736567.1|734567.1|736296.9|734296.9|40
1621955080000|2021-05-25 15:04:40|736442.2|734442.2|735804|734804|736446.1|734831.8|735804|734302|40
1621955090000|2021-05-25 15:04:50|736300.5|734300.5|736313|734313|736315.6|734796.4|735796|734269.6|36
1621955100000|2021-05-25 15:05:00|736313.2|734313.2|735917.2|734917.2|736469.8|734956.4|735894.4|734313.2|36
1621955110000|2021-05-25 15:05:10|736423.2|734423.2|736351.7|734351.7|736426.5|734925.3|735847.8|734351.7|37
1621955120000|2021-05-25 15:05:20|735856.1|734856.1|735961.5|734961.5|735961.5|734961.5|735843.7|734843.7|33
1621955130000|2021-05-25 15:05:30|735959.8|734959.8|735961.3|734961.3|735973.1|734973.1|735901.6|734901.6|35
1621955140000|2021-05-25 15:05:40|735954.7|734954.7|735880.8|734880.8|735976.7|734976.7|735876.5|734876.5|32
1621955150000|2021-05-25 15:05:50|735884.6|734884.6|735862.5|734862.5|735909.9|734909.9|735817.2|734817.2|35
1621955160000|2021-05-25 15:06:00|735865.2|734865.2|735848.1|734848.1|735868.4|734868.4|735841|734841|29
1621955170000|2021-05-25 15:06:10|735847.4|734847.4|735715.4|734715.4|735847.7|734847.7|735710.7|734710.7|29
1621955180000|2021-05-25 15:06:20|735714.7|734714.7|735589.3|734589.3|736160.6|734714.7|735589.3|734124.3|33
1621955190000|2021-05-25 15:06:30|735597.6|734597.6|735642.1|734642.1|736147|734653.4|735591.2|734147|35
1621955200000|2021-05-25 15:06:40|735645.7|734645.7|735556.8|734556.8|736178.9|734702.1|735529.1|734178.9|39
1621955210000|2021-05-25 15:06:50|735557.4|734557.4|735629.5|734629.5|735630|734630|735556.1|734556.1|26
1621955220000|2021-05-25 15:07:00|735629.4|734629.4|735668.9|734668.9|735668.9|734668.9|735629.1|734629.1|31
1621955230000|2021-05-25 15:07:10|735677.3|734677.3|735646.5|734646.5|735681.6|734681.6|735646.3|734646.3|36
1621955240000|2021-05-25 15:07:20|735646.7|734646.7|735636.8|734636.8|735650.4|734650.4|735630.4|734630.4|31
1621955250000|2021-05-25 15:07:30|735637.2|734637.2|735555.4|734555.4|736046.4|734637.2|735531.2|734041.8|33
1621955260000|2021-05-25 15:07:40|735560.2|734560.2|735490.7|734490.7|736038|734591.3|735490.7|734038|38
1621955270000|2021-05-25 15:07:50|735515.4|734515.4|735555.7|734555.7|735571.6|734571.6|735515.4|734515.4|38
1621955280000|2021-05-25 15:08:00|735549.8|734549.8|735540.5|734540.5|735578.6|734578.6|735538.2|734538.2|34
1621955290000|2021-05-25 15:08:10|735537.8|734537.8|735548|734548|735548|734548|735533.4|734533.4|25
1621955300000|2021-05-25 15:08:20|735549.3|734549.3|735542.9|734542.9|735549.3|734549.3|735542.9|734542.9|16
1621955310000|2021-05-25 15:08:30|735541.9|734541.9|735350.2|734350.2|735541.9|734541.9|735350.2|734350.2|35
1621955320000|2021-05-25 15:08:40|735354.2|734354.2|735353.6|734353.6|735370.1|734370.1|735328.2|734328.2|38
1621955330000|2021-05-25 15:08:50|735364.3|734364.3|735341.8|734341.8|735372.3|734372.3|735339.9|734339.9|34
1621955340000|2021-05-25 15:09:00|735341.1|734341.1|735328.5|734328.5|735342.6|734342.6|735315|734315|36
1621955350000|2021-05-25 15:09:10|735328.9|734328.9|735332.2|734332.2|735337.4|734337.4|735322.9|734322.9|31
1621955360000|2021-05-25 15:09:20|735332.4|734332.4|735257.3|734257.3|735332.5|734332.5|735232.1|734232.1|37
1621955370000|2021-05-25 15:09:30|735262.5|734262.5|735336.9|734336.9|735336.9|734336.9|735262.5|734262.5|35
1621955380000|2021-05-25 15:09:40|735335.4|734335.4|735332.8|734332.8|735335.4|734335.4|735323.5|734323.5|29
1621955390000|2021-05-25 15:09:50|735330.4|734330.4|735335.3|734335.3|735338.2|734338.2|735330.4|734330.4|21
1621955400000|2021-05-25 15:10:00|735338|734338|735398.6|734398.6|735424.4|734424.4|735337.5|734337.5|36
1621955410000|2021-05-25 15:10:10|735398.7|734398.7|735405|734405|735411.1|734411.1|735390.1|734390.1|34
1621955420000|2021-05-25 15:10:20|735410.1|734410.1|735445|734445|735446|734446|735409.5|734409.5|34
1621955430000|2021-05-25 15:10:30|735443.3|734443.3|735467.6|734467.6|735484.9|734484.9|735434.6|734434.6|34
1621955440000|2021-05-25 15:10:40|735465.9|734465.9|735495.3|734495.3|735495.3|734495.3|735462.5|734462.5|33
1621955450000|2021-05-25 15:10:50|735544|734544|735501.1|734501.1|735551.4|734551.4|735501.1|734501.1|37
1621955460000|2021-05-25 15:11:00|735501.7|734501.7|735453.9|734453.9|735532.2|734532.2|735453.9|734453.9|34
1621955470000|2021-05-25 15:11:10|735466.7|734466.7|735546.3|734546.3|735553.3|734553.3|735458.4|734458.4|34
1621955480000|2021-05-25 15:11:20|735547|734547|735528.9|734528.9|735553.3|734553.3|735496.1|734496.1|36
1621955490000|2021-05-25 15:11:30|735529.3|734529.3|735528.6|734528.6|735570|734570|735512.4|734512.4|34
1621955500000|2021-05-25 15:11:40|735531.8|734531.8|735546.6|734546.6|735555.9|734555.9|735484.4|734484.4|37
1621955510000|2021-05-25 15:11:50|735549.4|734549.4|735614.5|734614.5|735616.9|734616.9|735549.4|734549.4|33
1621955520000|2021-05-25 15:12:00|735613.2|734613.2|735735.1|734735.1|736241|734746.8|735612.9|734241|36
1621955530000|2021-05-25 15:12:10|735735|734735|735739.2|734739.2|735756|734756|735683.3|734683.3|31
1621955540000|2021-05-25 15:12:20|735747|734747|735733.2|734733.2|735752.5|734752.5|735721.8|734721.8|33
1621955550000|2021-05-25 15:12:30|735737|734737|735756.8|734756.8|735770.2|734770.2|735735.5|734735.5|29
1621955560000|2021-05-25 15:12:40|735759.2|734759.2|735725.4|734725.4|735760|734760|735722.8|734722.8|31
1621955570000|2021-05-25 15:12:50|735725.6|734725.6|735553.7|734553.7|736046.6|734725.6|735542|734033.8|36
1621955580000|2021-05-25 15:13:00|735544.6|734544.6|735998.5|733998.5|736028|734544.6|735462|733965.9|37
1621955590000|2021-05-25 15:13:10|735998.9|733998.9|735463.3|734463.3|736000.9|734493.1|735448.5|733970.7|36
1621955600000|2021-05-25 15:13:20|735462.1|734462.1|735426.5|734426.5|735922.8|734467.5|735358.7|733869.6|30
1621955610000|2021-05-25 15:13:30|735427.1|734427.1|735455|734455|735464.2|734464.2|735403.4|734403.4|37
1621955620000|2021-05-25 15:13:40|735458.5|734458.5|735429.1|734429.1|735950.3|734538.4|735429.1|733944.9|34
1621955630000|2021-05-25 15:13:50|735432.6|734432.6|735444.4|734444.4|735952.5|734447.4|735432.6|733950|30
1621955640000|2021-05-25 15:14:00|735442.6|734442.6|735463.9|734463.9|735463.9|734463.9|735436.4|734436.4|27
1621955650000|2021-05-25 15:14:10|735461.2|734461.2|735451.4|734451.4|735465.7|734465.7|735437.7|734437.7|34
1621955660000|2021-05-25 15:14:20|735452.2|734452.2|735451|734451|735460|734460|735448|734448|24
1621955670000|2021-05-25 15:14:30|735442.5|734442.5|735527|734527|735946|734527.7|735435.4|733936.3|33
1621955680000|2021-05-25 15:14:40|735526.7|734526.7|735515.7|734515.7|735531|734531|735505.8|734505.8|28
1621955690000|2021-05-25 15:14:50|735513.6|734513.6|735338.8|734338.8|735847.8|734528.4|735314.7|733847.8|36
1621955700000|2021-05-25 15:15:00|735332.6|734332.6|735316|734316|735354|734354|735309|734309|35
1621955710000|2021-05-25 15:15:10|735327.2|734327.2|735328.6|734328.6|735350.5|734350.5|735306.3|734306.3|36
1621955720000|2021-05-25 15:15:20|735330|734330|735300.5|734300.5|735332|734332|735296.2|734296.2|27
1621955730000|2021-05-25 15:15:30|735302.5|734302.5|735290.6|734290.6|735304.5|734304.5|735290.6|734290.6|25
1621955740000|2021-05-25 15:15:40|735301.1|734301.1|735323.4|734323.4|735331.8|734331.8|735285.3|734285.3|35
1621955750000|2021-05-25 15:15:50|735329.8|734329.8|735326.6|734326.6|735332|734332|735317.9|734317.9|24
1621955760000|2021-05-25 15:16:00|735324.9|734324.9|735327.8|734327.8|735367.6|734367.6|735324.2|734324.2|20
1621955770000|2021-05-25 15:16:10|735337|734337|735880.1|733880.1|735880.1|734423.3|735337|733880.1|35
1621955780000|2021-05-25 15:16:20|735883.6|733883.6|735444.7|734444.7|735883.6|734444.7|735379.1|733883.6|20
1621955790000|2021-05-25 15:16:30|735444.5|734444.5|735348.5|734348.5|735861|734444.6|735346.5|733855.8|25
1621955800000|2021-05-25 15:16:40|735365.6|734365.6|735943|733943|735955|734446.8|735353.1|733886.4|29
1621955810000|2021-05-25 15:16:50|735938.5|733938.5|735439.3|734439.3|735938.5|734453.5|735428.5|733938.5|31
1621955820000|2021-05-25 15:17:00|735429.6|734429.6|735883.4|733883.4|735884.4|734438.3|735348.7|733871.5|33
1621955830000|2021-05-25 15:17:10|735883.8|733883.8|735908.1|733908.1|735917.2|734405.1|735391.9|733883.4|24
1621955840000|2021-05-25 15:17:20|735916|733916|735408.1|734408.1|735916|734411.5|735380.2|733909.5|28
1621955850000|2021-05-25 15:17:30|735394.7|734394.7|735487.7|734487.7|735973.3|734487.7|735394.7|733973.3|29
1621955860000|2021-05-25 15:17:40|735488.4|734488.4|735559.8|734559.8|735994.5|734559.8|735462.9|733978|36
1621955870000|2021-05-25 15:17:50|735549.9|734549.9|735556.5|734556.5|735563.8|734563.8|735469.5|734469.5|24
1621955880000|2021-05-25 15:18:00|735556|734556|735553.6|734553.6|735566.9|734566.9|735553.6|734553.6|29
1621955890000|2021-05-25 15:18:10|735538.9|734538.9|735712.7|734712.7|735772.3|734772.3|735536.4|734536.4|38
1621955900000|2021-05-25 15:18:20|735707.2|734707.2|735679.9|734679.9|735730.4|734730.4|735668|734668|35
1621955910000|2021-05-25 15:18:30|735675.1|734675.1|735622|734622|735675.1|734675.1|735604.3|734604.3|33
1621955920000|2021-05-25 15:18:40|735620.8|734620.8|735643.9|734643.9|735645.9|734645.9|735620.8|734620.8|29
1621955930000|2021-05-25 15:18:50|735640.5|734640.5|735610.7|734610.7|735640.5|734640.5|735591.5|734591.5|31
1621955940000|2021-05-25 15:19:00|735598.7|734598.7|735400.8|734400.8|735643.3|734643.3|735400.8|734400.8|37
1621955950000|2021-05-25 15:19:10|735405.9|734405.9|735384.7|734384.7|735411.9|734411.9|735376.1|734376.1|37
1621955960000|2021-05-25 15:19:20|735384.1|734384.1|735328.4|734328.4|735385.3|734385.3|735328.4|734328.4|33
1621955970000|2021-05-25 15:19:30|735321.6|734321.6|735306.7|734306.7|735341.4|734341.4|735303.2|734303.2|25
1621955980000|2021-05-25 15:19:40|735308|734308|735315.9|734315.9|735318.4|734318.4|735306.2|734306.2|30
1621955990000|2021-05-25 15:19:50|735315.3|734315.3|735310.1|734310.1|735330|734330|735310.1|734310.1|30
1621956000000|2021-05-25 15:20:00|735308.4|734308.4|735352.4|734352.4|735848.9|734369.5|735307.8|733848.9|34
1621956010000|2021-05-25 15:20:10|735352.1|734352.1|735384.2|734384.2|735386|734386|735352.1|734352.1|33
1621956020000|2021-05-25 15:20:20|735384.4|734384.4|735382.2|734382.2|735397.9|734397.9|735369.5|734369.5|33
1621956030000|2021-05-25 15:20:30|735379|734379|735432.7|734432.7|735432.7|734432.7|735366.8|734366.8|34
1621956040000|2021-05-25 15:20:40|735445.2|734445.2|735449.5|734449.5|735481.3|734481.3|735439.1|734439.1|32
1621956050000|2021-05-25 15:20:50|735465.5|734465.5|735568.7|734568.7|735574.4|734574.4|735465.5|734465.5|35
1621956060000|2021-05-25 15:21:00|735570.8|734570.8|735670.6|734670.6|735689.9|734689.9|735568.5|734568.5|38
1621956070000|2021-05-25 15:21:10|735668.3|734668.3|735638.7|734638.7|735668.6|734668.6|735635.1|734635.1|33
1621956080000|2021-05-25 15:21:20|735638.2|734638.2|735568.9|734568.9|735642|734642|735564.8|734564.8|35
1621956090000|2021-05-25 15:21:30|735569.2|734569.2|735550.6|734550.6|736020.4|734614.5|735503.7|734016.5|38
1621956100000|2021-05-25 15:21:40|735554.6|734554.6|735526.2|734526.2|735571.6|734571.6|735517.7|734517.7|34
1621956110000|2021-05-25 15:21:50|735525.4|734525.4|735479|734479|735528.1|734528.1|735463.3|734463.3|34
1621956120000|2021-05-25 15:22:00|735480|734480|735534.6|734534.6|736020.6|734534.6|735455.5|734007.5|32
1621956130000|2021-05-25 15:22:10|735526.3|734526.3|735501.9|734501.9|736032.6|734578.7|735466.5|734032.6|37
1621956140000|2021-05-25 15:22:20|735507|734507|735539|734539|735556.4|734556.4|735481.5|734481.5|34
1621956150000|2021-05-25 15:22:30|735539.7|734539.7|735578.2|734578.2|735578.3|734578.3|735535.2|734535.2|31
1621956160000|2021-05-25 15:22:40|735567.4|734567.4|735493.7|734493.7|735575.9|734575.9|735493.3|734493.3|27
1621956170000|2021-05-25 15:22:50|735494|734494|735511.6|734511.6|735520.1|734520.1|735486.5|734486.5|31
1621956180000|2021-05-25 15:23:00|735511|734511|735572.7|734572.7|736089|734588.9|735511|734055.7|36
1621956190000|2021-05-25 15:23:10|735576.5|734576.5|735594.8|734594.8|736096.6|734621.1|735576.5|734073.7|33
1621956200000|2021-05-25 15:23:20|735600.5|734600.5|735567.6|734567.6|736077.7|734600.5|735553.3|734071|29
1621956210000|2021-05-25 15:23:30|735571.2|734571.2|735441.8|734441.8|735577|734577|735441.8|734441.8|35
1621956220000|2021-05-25 15:23:40|735443.7|734443.7|735424.2|734424.2|735949.1|734443.7|735413|733910.3|31
1621956230000|2021-05-25 15:23:50|735422.5|734422.5|735350.7|734350.7|735891.8|734437.5|735350.7|733847.4|32
1621956240000|2021-05-25 15:24:00|735351.2|734351.2|735363|734363|735880.6|734401|735351.2|733871.8|35
1621956250000|2021-05-25 15:24:10|735366.2|734366.2|735651.4|733651.4|735651.4|734371.6|735143|733587.3|37
1621956260000|2021-05-25 15:24:20|735646.7|733646.7|735187|734187|735679.9|734187.4|735136.3|733643|35
1621956270000|2021-05-25 15:24:30|735182|734182|735677.9|733677.9|735677.9|734193.9|735154.4|733677.9|33
1621956280000|2021-05-25 15:24:40|735673.9|733673.9|735244.5|734244.5|735743.4|734250.7|735171.7|733668.3|34
1621956290000|2021-05-25 15:24:50|735241.3|734241.3|735253.2|734253.2|735752.3|734263.5|735227.4|733723.5|38
1621956300000|2021-05-25 15:25:00|735246.4|734246.4|735250.7|734250.7|735768.6|734256.8|735214.5|733696.6|38
1621956310000|2021-05-25 15:25:10|735247|734247|735215.7|734215.7|735727.5|734255.8|735211.5|733727.5|30
1621956320000|2021-05-25 15:25:20|735229.1|734229.1|735242.6|734242.6|735745.9|734255.8|735210.4|733734.5|35
1621956330000|2021-05-25 15:25:30|735241.9|734241.9|735239.8|734239.8|735755.7|734255.9|735233.8|733740.3|32
1621956340000|2021-05-25 15:25:40|735235.9|734235.9|735262.2|734262.2|735269.4|734269.4|735235.9|734235.9|27
1621956350000|2021-05-25 15:25:50|735259.7|734259.7|735791.5|733791.5|735810.8|734305.4|735259.7|733783.8|26
1621956360000|2021-05-25 15:26:00|735802.2|733802.2|735318.1|734318.1|735808.2|734330.7|735300|733796|37
1621956370000|2021-05-25 15:26:10|735323.5|734323.5|735841.5|733841.5|735841.5|734351.2|735306.7|733841.5|33
1621956380000|2021-05-25 15:26:20|735843.1|733843.1|735891.5|733891.5|735908.2|734405.9|735347.4|733843.1|35
1621956390000|2021-05-25 15:26:30|735415.5|734415.5|735429.3|734429.3|735930.9|734435.9|735393.3|733922.3|34
1621956400000|2021-05-25 15:26:40|735428.7|734428.7|735376.5|734376.5|735441.3|734441.3|735376.5|734376.5|31
1621956410000|2021-05-25 15:26:50|735371.9|734371.9|735375.1|734375.1|735395.2|734395.2|735366.3|734366.3|36
1621956420000|2021-05-25 15:27:00|735369.5|734369.5|735448.1|734448.1|735930.4|734457.6|735348.9|733852.5|37
1621956430000|2021-05-25 15:27:10|735455.4|734455.4|735397.4|734397.4|735905.4|734455.4|735397.4|733905.4|34
1621956440000|2021-05-25 15:27:20|735412.2|734412.2|735389.6|734389.6|735870.5|734421.3|735361.2|733870.5|37
1621956450000|2021-05-25 15:27:30|735384.8|734384.8|735402.8|734402.8|735417.2|734417.2|735377.9|734377.9|31
1621956460000|2021-05-25 15:27:40|735389.8|734389.8|735838|733838|735893.3|734399.6|735325.6|733835|31
1621956470000|2021-05-25 15:27:50|735840.5|733840.5|735325.1|734325.1|735855.2|734353.6|735316.9|733816.9|34
1621956480000|2021-05-25 15:28:00|735323.8|734323.8|735276.2|734276.2|735773.6|734325.4|735260|733762.3|35
1621956490000|2021-05-25 15:28:10|735309.7|734309.7|735318.6|734318.6|735321.7|734321.7|735309.2|734309.2|33
1621956500000|2021-05-25 15:28:20|735317.8|734317.8|735245.3|734245.3|735318.5|734318.5|735238.3|734238.3|34
1621956510000|2021-05-25 15:28:30|735244.4|734244.4|735242|734242|735250.8|734250.8|735241.1|734241.1|27
1621956520000|2021-05-25 15:28:40|735242.4|734242.4|735240.4|734240.4|735248.9|734248.9|735239.7|734239.7|24
1621956530000|2021-05-25 15:28:50|735241.9|734241.9|735170.3|734170.3|735651.8|734243|735160.7|733648.5|33
1621956540000|2021-05-25 15:29:00|735163.4|734163.4|735141|734141|735186.5|734186.5|735131.3|734131.3|35
1621956550000|2021-05-25 15:29:10|735151.3|734151.3|735709.9|733709.9|735712.4|734216.1|735151.3|733700.9|39
1621956560000|2021-05-25 15:29:20|735707.8|733707.8|735127.5|734127.5|735709.3|734188.5|735117.6|733681.2|36
1621956570000|2021-05-25 15:29:30|735128.1|734128.1|735176.8|734176.8|735680.7|734212.8|735128.1|733674.9|33
1621956580000|2021-05-25 15:29:40|735175.5|734175.5|735217.1|734217.1|735719.7|734231.3|735164.3|733718.3|38
1621956590000|2021-05-25 15:29:50|735218.3|734218.3|735200.1|734200.1|735677.3|734218.3|735178|733677.3|35
1621956600000|2021-05-25 15:30:00|735700.7|733700.7|735238.3|734238.3|735734.2|734238.3|735202.9|733690.6|37
1621956610000|2021-05-25 15:30:10|735233.6|734233.6|735742.4|733742.4|735777.1|734268.8|735230.2|733740.2|40
1621956620000|2021-05-25 15:30:20|735743|733743|735220.1|734220.1|735745.1|734229.2|735209.1|733702.7|37
1621956630000|2021-05-25 15:30:30|735227.2|734227.2|735699|733699|735699|734227.2|735188.1|733699|33
1621956640000|2021-05-25 15:30:40|735694.2|733694.2|735657.7|733657.7|735724.7|734214.9|735198.4|733648.7|38
1621956650000|2021-05-25 15:30:50|735659|733659|735631.5|733631.5|735662.7|734161.4|735139.7|733631.5|37
1621956660000|2021-05-25 15:31:00|735630.9|733630.9|735144|734144|735652.1|734152.1|735122|733609.9|37
1621956670000|2021-05-25 15:31:10|735142|734142|735125.7|734125.7|735627.5|734145.5|735117.3|733616.9|34
1621956680000|2021-05-25 15:31:20|735122.7|734122.7|735152.5|734152.5|735628.2|734155.2|735100.5|733628.1|29
1621956690000|2021-05-25 15:31:30|735143.7|734143.7|735640|733640|735648.2|734144.3|735141.8|733633.5|27
1621956700000|2021-05-25 15:31:40|735639.2|733639.2|735638.8|733638.8|735651.2|734151.3|735107.7|733603.1|36
1621956710000|2021-05-25 15:31:50|735136.5|734136.5|735623.4|733623.4|735629.6|734136.5|735134.7|733619.5|30
1621956720000|2021-05-25 15:32:00|735625|733625|735670.5|733670.5|735695.6|734168.3|735123.5|733624|36
1621956730000|2021-05-25 15:32:10|735671.6|733671.6|735675.1|733675.1|735686.6|733686.6|735662.1|733662.1|38
1621956740000|2021-05-25 15:32:20|735674.4|733674.4|735728.2|733728.2|735728.3|734214.5|735170.8|733674.4|40
1621956750000|2021-05-25 15:32:30|735722.8|733722.8|735689.9|733689.9|735726|734202.2|735196|733678.8|37
1621956760000|2021-05-25 15:32:40|735689.7|733689.7|735713.5|733713.5|735721.1|734209.5|735202.1|733689.3|35
1621956770000|2021-05-25 15:32:50|735709.2|733709.2|735212.1|734212.1|735712.4|734223.1|735194.5|733692|30
1621956780000|2021-05-25 15:33:00|735212.6|734212.6|735669.7|733669.7|735671.6|734212.6|735134.5|733661.4|34
1621956790000|2021-05-25 15:33:10|735670.3|733670.3|735185.1|734185.1|735673.2|734189.7|735172.4|733666.4|31
1621956800000|2021-05-25 15:33:20|735186.2|734186.2|735703.7|733703.7|735709|734215.1|735184.8|733693.7|26
1621956810000|2021-05-25 15:33:30|735700.4|733700.4|735695.3|733695.3|735702.2|733702.2|735689.8|733689.8|29
1621956820000|2021-05-25 15:33:40|735696.4|733696.4|735186.4|734186.4|735696.4|734195.7|735186.4|733687.6|35
1621956830000|2021-05-25 15:33:50|735187.1|734187.1|735761.9|733761.9|735767.8|734274.5|735184.5|733686.5|40
1621956840000|2021-05-25 15:34:00|735761.5|733761.5|735713.5|733713.5|735763.3|734243.1|735183|733682.3|36
1621956850000|2021-05-25 15:34:10|735717.9|733717.9|735723.5|733723.5|735724.9|734227.1|735178.2|733705|35
1621956860000|2021-05-25 15:34:20|735721|733721|735220.4|734220.4|735724.8|734231.8|735204.7|733721|35
1621956870000|2021-05-25 15:34:30|735224.8|734224.8|735215.1|734215.1|735238.9|734238.9|735214.5|734214.5|29
1621956880000|2021-05-25 15:34:40|735228.2|734228.2|735244.3|734244.3|735248.6|734248.6|735203.6|734203.6|25
1621956890000|2021-05-25 15:34:50|735243.9|734243.9|735261.1|734261.1|735768|734282.1|735226.6|733767.6|30
1621956900000|2021-05-25 15:35:00|735261.4|734261.4|735255.9|734255.9|735276.4|734276.4|735238.3|734238.3|33
1621956910000|2021-05-25 15:35:10|735260|734260|735302.7|734302.7|735302.7|734302.7|735246.9|734246.9|30
1621956920000|2021-05-25 15:35:20|735295.5|734295.5|735288.7|734288.7|735811.9|734304.3|735271.3|733778.9|29
1621956930000|2021-05-25 15:35:30|735287.4|734287.4|735281.2|734281.2|735771.6|734313.8|735273.2|733768.5|33
1621956940000|2021-05-25 15:35:40|735281.7|734281.7|735276|734276|735285.4|734285.4|735269.1|734269.1|32
1621956950000|2021-05-25 15:35:50|735764.3|733764.3|735280.9|734280.9|735780.3|734289.3|735277.4|733764.3|32
1621956960000|2021-05-25 15:36:00|735284.6|734284.6|735211.5|734211.5|735293.1|734293.1|735202.1|734202.1|39
1621956970000|2021-05-25 15:36:10|735200.3|734200.3|735213.5|734213.5|735215.4|734215.4|735188.4|734188.4|38
1621956980000|2021-05-25 15:36:20|735211.2|734211.2|735229.5|734229.5|735229.5|734229.5|735210.3|734210.3|34
1621956990000|2021-05-25 15:36:30|735229.7|734229.7|735194.5|734194.5|735229.7|734229.7|735182.5|734182.5|27
1621957000000|2021-05-25 15:36:40|735196.3|734196.3|735684.8|733684.8|735684.8|734205.3|735154.1|733684.4|36
1621957010000|2021-05-25 15:36:50|735691.2|733691.2|735222.3|734222.3|735730.1|734234.8|735207.5|733691.2|33
1621957020000|2021-05-25 15:37:00|735221.6|734221.6|735216.3|734216.3|735718.7|734222.1|735214.4|733707|24
1621957030000|2021-05-25 15:37:10|735215.4|734215.4|735223.6|734223.6|735228.1|734228.1|735209.8|734209.8|29
1621957040000|2021-05-25 15:37:20|735229.4|734229.4|735171.1|734171.1|735673|734230.2|735157.3|733654.7|35
1621957050000|2021-05-25 15:37:30|735170.4|734170.4|735662.5|733662.5|735664.5|734173.5|735165.4|733651|38
1621957060000|2021-05-25 15:37:40|735662.9|733662.9|735659.3|733659.3|735666.3|733666.3|735654.8|733654.8|34
1621957070000|2021-05-25 15:37:50|735662.6|733662.6|735067.5|734067.5|735669.5|734072.7|735032.1|733551.9|37
1621957080000|2021-05-25 15:38:00|735075.4|734075.4|735534|733534|735593.6|734080.1|735075.4|733530.8|36
1621957090000|2021-05-25 15:38:10|735537.1|733537.1|735555|733555|735571.1|733571.1|735537.1|733537.1|34
1621957100000|2021-05-25 15:38:20|735554.1|733554.1|735084.3|734084.3|735576.2|734084.6|735075.7|733550.7|36
1621957110000|2021-05-25 15:38:30|735084.5|734084.5|735593.9|733593.9|735620.1|734089.5|735063.2|733583|37
1621957120000|2021-05-25 15:38:40|735588.3|733588.3|735073.2|734073.2|735588.3|734103|735064.6|733573.3|38
1621957130000|2021-05-25 15:38:50|735074.1|734074.1|735109.3|734109.3|735571.2|734117|735060.2|733571.2|31
1621957140000|2021-05-25 15:39:00|735109.5|734109.5|735580.9|733580.9|735611|734113.7|735081.8|733572.8|40
1621957150000|2021-05-25 15:39:10|735581.8|733581.8|735646.7|733646.7|735663.3|734136.1|735103.9|733573.2|34
1621957160000|2021-05-25 15:39:20|735646.4|733646.4|735121.1|734121.1|735646.4|734134.3|735094|733641.9|38
1621957170000|2021-05-25 15:39:30|735137.1|734137.1|735037.2|734037.2|735652.6|734137.1|735037.2|733630.3|35
1621957180000|2021-05-25 15:39:40|735036.9|734036.9|735558.1|733558.1|735565.8|734036.9|735036.5|733533.8|22
1621957190000|2021-05-25 15:39:50|735559.8|733559.8|735051.9|734051.9|735559.8|734055.2|735037.2|733541.8|32
1621957200000|2021-05-25 15:40:00|735044.8|734044.8|735558.7|733558.7|735566.2|734069|735029.9|733551.2|34
1621957210000|2021-05-25 15:40:10|735043.1|734043.1|735529.3|733529.3|735556|734067.2|735029.4|733522.5|29
1621957220000|2021-05-25 15:40:20|735529.5|733529.5|735498.4|733498.4|735529.5|734006.2|734996.4|733496.9|37
1621957230000|2021-05-25 15:40:30|735002|734002|734943.6|733943.6|735511.5|734009.7|734942.7|733503.3|32
1621957240000|2021-05-25 15:40:40|734956.3|733956.3|734979.9|733979.9|735478.1|733979.9|734946.7|733459.3|38
1621957250000|2021-05-25 15:40:50|734971.7|733971.7|735510.7|733510.7|735521.4|733976.5|734970.4|733457.9|38
1621957260000|2021-05-25 15:41:00|735511.3|733511.3|735533|733533|735545.4|734047.7|735032.3|733490.2|38
1621957270000|2021-05-25 15:41:10|735533.6|733533.6|735534.8|733534.8|735544.6|733544.6|735530.4|733530.4|24
1621957280000|2021-05-25 15:41:20|735031.5|734031.5|735492.7|733492.7|735543.6|734036.7|735001.6|733492.7|30
1621957290000|2021-05-25 15:41:30|735497.4|733497.4|735482.3|733482.3|735497.4|733985.2|734974.3|733467.4|24
1621957300000|2021-05-25 15:41:40|735480.2|733480.2|735487|733487|735500.8|734014.8|734967.3|733477.5|36
1621957310000|2021-05-25 15:41:50|735492.6|733492.6|734989.8|733989.8|735497.9|733996.7|734976.5|733478.6|36
1621957320000|2021-05-25 15:42:00|734991.4|733991.4|735495.9|733495.9|735505|734000.4|734982.1|733491.6|34
1621957330000|2021-05-25 15:42:10|735499.6|733499.6|734989.9|733989.9|735508.8|734018.3|734988.2|733499.6|28
1621957340000|2021-05-25 15:42:20|734983|733983|735464.6|733464.6|735479.2|733984.3|734964|733464.4|39
1621957350000|2021-05-25 15:42:30|735464.3|733464.3|735465.8|733465.8|735478.7|733973.2|734953.4|733454.5|39
1621957360000|2021-05-25 15:42:40|735465.5|733465.5|734984.6|733984.6|735481.5|733984.6|734967.1|733460.2|38
1621957370000|2021-05-25 15:42:50|734988.8|733988.8|735013.4|734013.4|735488.9|734013.4|734983.3|733488.9|36
1621957380000|2021-05-25 15:43:00|735019.7|734019.7|735640.7|733640.7|735657.4|734174.5|735003.2|733618.8|38
1621957390000|2021-05-25 15:43:10|735634.1|733634.1|735622.6|733622.6|735649.7|734142.6|735121.2|733622.6|34
1621957400000|2021-05-25 15:43:20|735630|733630|735628.4|733628.4|735637|733637|735588.5|733588.5|34
1621957410000|2021-05-25 15:43:30|735624.8|733624.8|735618|733618|735632.8|734129.1|735119.4|733600.7|37
1621957420000|2021-05-25 15:43:40|735625.9|733625.9|735637|733637|735637.6|733637.6|735612|733612|38
1621957430000|2021-05-25 15:43:50|735634.4|733634.4|735163.4|734163.4|735686.2|734183.2|735147.4|733634.4|40
1621957440000|2021-05-25 15:44:00|735169.6|734169.6|735657.5|733657.5|735657.5|734184.5|735148.7|733648.8|40
1621957450000|2021-05-25 15:44:10|735662.8|733662.8|735650.5|733650.5|735662.8|734150.8|735141.8|733631.6|34
1621957460000|2021-05-25 15:44:20|735648.1|733648.1|735164.3|734164.3|735659|734173.1|735154.4|733624.8|38
1621957470000|2021-05-25 15:44:30|735162.1|734162.1|735152.3|734152.3|735681.1|734180.2|735147.4|733652|32
1621957480000|2021-05-25 15:44:40|735146.8|734146.8|735662.4|733662.4|735662.4|734160.1|735146.8|733642.3|29
1621957490000|2021-05-25 15:44:50|735685.8|733685.8|735717.9|733717.9|735739.5|734244.7|735179.7|733678|39
1621957500000|2021-05-25 15:45:00|735240.3|734240.3|735757.2|733757.2|735769.5|734247.3|735240.3|733721.4|34
1621957510000|2021-05-25 15:45:10|735270.4|734270.4|735778.8|733778.8|735785.9|734295|735270.4|733763.3|29
1621957520000|2021-05-25 15:45:20|735783.8|733783.8|735400.1|734400.1|735891.5|734439.4|735279.6|733783.1|33
1621957530000|2021-05-25 15:45:30|735405|734405|735366.1|734366.1|735875.4|734405|735356.3|733862.7|27
1621957540000|2021-05-25 15:45:40|735367.5|734367.5|735403.3|734403.3|735869.8|734405.6|735358.3|733869.8|27
1621957550000|2021-05-25 15:45:50|735407|734407|735811.1|733811.1|735835.6|734414.4|735319|733808|32
1621957560000|2021-05-25 15:46:00|735810|733810|735726.5|733726.5|735813.8|733813.8|735691.5|733691.5|28
1621957570000|2021-05-25 15:46:10|735757.7|733757.7|735735.2|733735.2|735757.7|733757.7|735733.4|733733.4|22
1621957580000|2021-05-25 15:46:20|735736.8|733736.8|735736.4|733736.4|735750.8|733750.8|735730.3|733730.3|22
1621957590000|2021-05-25 15:46:30|735735.3|733735.3|735736|733736|735748|733748|735727.5|733727.5|28
1621957600000|2021-05-25 15:46:40|735726.3|733726.3|735733.3|733733.3|735742|733742|735719.3|733719.3|17
1621957610000|2021-05-25 15:46:50|735733.1|733733.1|735728.5|733728.5|735740.5|733740.5|735717.3|733717.3|17
1621957620000|2021-05-25 15:47:00|735730.6|733730.6|735295.3|734295.3|735793|734295.3|735244.8|733727.5|31
1621957630000|2021-05-25 15:47:10|735294.8|734294.8|735807.3|733807.3|735807.4|734301|735285.1|733786|21
1621957640000|2021-05-25 15:47:20|735807.2|733807.2|735815.3|733815.3|735817.5|733817.5|735805.1|733805.1|15
1621957650000|2021-05-25 15:47:30|735307.2|734307.2|735363.2|734363.2|735896.6|734363.2|735307.2|733856.8|26
1621957660000|2021-05-25 15:47:40|735870.7|733870.7|735882.6|733882.6|735886.1|734374.9|735365|733853.6|25
1621957670000|2021-05-25 15:47:50|735878.9|733878.9|735854.7|733854.7|735886.9|734384.6|735384.6|733848.2|33
1621957680000|2021-05-25 15:48:00|735862.8|733862.8|735849.1|733849.1|735866.4|733866.4|735832.5|733832.5|33
1621957690000|2021-05-25 15:48:10|735849.9|733849.9|735810.4|733810.4|735860.8|734330.4|735324.5|733810.4|30
1621957700000|2021-05-25 15:48:20|735813.5|733813.5|735820.5|733820.5|735826.4|733826.4|735796.6|733796.6|16
1621957710000|2021-05-25 15:48:30|735818.2|733818.2|735286.9|734286.9|735823.7|734336|735274.1|733778.8|29
1621957720000|2021-05-25 15:48:40|735282.4|734282.4|735778.5|733778.5|735788.6|734287.7|735278.9|733774.4|31
1621957730000|2021-05-25 15:48:50|735779.2|733779.2|735789.9|733789.9|735789.9|734303.8|735273.6|733777.4|22
1621957740000|2021-05-25 15:49:00|735796|733796|735772.9|733772.9|735801.3|734285.3|735285.3|733772.9|32
1621957750000|2021-05-25 15:49:10|735772.5|733772.5|735295|734295|735799.5|734295|735285.2|733769|24
1621957760000|2021-05-25 15:49:20|735290.5|734290.5|735795.2|733795.2|735810.8|734297.6|735275.3|733779.4|28
1621957770000|2021-05-25 15:49:30|735793.6|733793.6|735783.5|733783.5|735816.7|734289.5|735278.7|733781.6|34
1621957780000|2021-05-25 15:49:40|735777.6|733777.6|735778.7|733778.7|735787.4|733787.4|735777.5|733777.5|15
1621957790000|2021-05-25 15:49:50|735775.2|733775.2|735772.4|733772.4|735790.2|734285.4|735266.5|733766.5|29
1621957800000|2021-05-25 15:50:00|735267.5|734267.5|735802.5|733802.5|735802.5|734279.5|735254.8|733766|30
1621957810000|2021-05-25 15:50:10|735776.4|733776.4|735175.1|734175.1|735788.5|734260.7|735155.6|733665.5|36
1621957820000|2021-05-25 15:50:20|735181.2|734181.2|735149.5|734149.5|735679.5|734185.1|735149.5|733673|25
1621957830000|2021-05-25 15:50:30|735146.1|734146.1|735707.6|733707.6|735707.6|734212.7|735146.1|733673.8|23
1621957840000|2021-05-25 15:50:40|735687.7|733687.7|735195.3|734195.3|735687.7|734207.8|735172|733687.7|26
1621957850000|2021-05-25 15:50:50|735193|734193|735677.9|733677.9|735729|734212.4|735171|733677.9|25
1621957860000|2021-05-25 15:51:00|735677.2|733677.2|735687|733687|735703.6|734192.8|735160.4|733653.9|31
1621957870000|2021-05-25 15:51:10|735689.2|733689.2|735258.4|734258.4|735762.5|734258.4|735179|733667.4|26
1621957880000|2021-05-25 15:51:20|735253.2|734253.2|735253.9|734253.9|735763.7|734262.8|735247.3|733754.5|23
1621957890000|2021-05-25 15:51:30|735255.1|734255.1|735758.3|733758.3|735763.5|734259.1|735253.4|733753.4|24
1621957900000|2021-05-25 15:51:40|735759.2|733759.2|735243.5|734243.5|735760.9|734278.3|735234.9|733737.8|23
1621957910000|2021-05-25 15:51:50|735245.5|734245.5|735339|734339|735847.5|734340.2|735245.5|733786.9|28
1621957920000|2021-05-25 15:52:00|735330.5|734330.5|735344.6|734344.6|735858.5|734349.3|735326.9|733843.3|32
1621957930000|2021-05-25 15:52:10|735337.5|734337.5|735849.5|733849.5|735864.1|734366.5|735335.8|733849.5|28
1621957940000|2021-05-25 15:52:20|735342.4|734342.4|735332.3|734332.3|735852.8|734357.8|735322.8|733851.7|27
1621957950000|2021-05-25 15:52:30|735330.9|734330.9|735268.7|734268.7|735841.1|734354.5|735268.7|733783|19
1621957960000|2021-05-25 15:52:40|735284.8|734284.8|735277.8|734277.8|735796.6|734307.6|735256.2|733762.6|35
1621957970000|2021-05-25 15:52:50|735765.9|733765.9|735237.7|734237.7|735765.9|734286|735227|733755.1|30
1621957980000|2021-05-25 15:53:00|735241.7|734241.7|735233|734233|735242.1|734242.1|735214.6|734214.6|29
1621957990000|2021-05-25 15:53:10|735241.3|734241.3|735236.6|734236.6|735761.4|734251.6|735232.4|733761.4|19
1621958000000|2021-05-25 15:53:20|735239.2|734239.2|735237.2|734237.2|735760|734252.5|735227.7|733751.4|23
1621958010000|2021-05-25 15:53:30|735240|734240|735222.7|734222.7|735245.2|734245.2|735220.6|734220.6|24
1621958020000|2021-05-25 15:53:40|735225.8|734225.8|735242.3|734242.3|735247.9|734247.9|735221.9|734221.9|23
1621958030000|2021-05-25 15:53:50|735243.2|734243.2|735260.8|734260.8|735749.6|734266.4|735242.4|733749.6|24
1621958040000|2021-05-25 15:54:00|735263.6|734263.6|735386.7|734386.7|735902.3|734400.9|735244.3|733745.7|21
1621958050000|2021-05-25 15:54:10|735387.6|734387.6|735375.3|734375.3|735876.6|734387.6|735354.5|733845.9|34
1621958060000|2021-05-25 15:54:20|735368.6|734368.6|735328.2|734328.2|735837.7|734383.7|735313|733830.8|22
1621958070000|2021-05-25 15:54:30|735828.7|733828.7|735230.1|734230.1|735828.7|734368.9|735230.1|733743.8|16
1621958080000|2021-05-25 15:54:40|735231.5|734231.5|735226.3|734226.3|735238.6|734238.6|735223.9|734223.9|17
1621958090000|2021-05-25 15:54:50|735224.2|734224.2|735213.5|734213.5|735224.2|734224.2|735203.5|734203.5|20
1621958100000|2021-05-25 15:55:00|735208.8|734208.8|735158.6|734158.6|735212.4|734212.4|735158.6|734158.6|26
1621958110000|2021-05-25 15:55:10|735156.1|734156.1|735182.8|734182.8|735677.4|734192.8|735156.1|733677.4|27
1621958120000|2021-05-25 15:55:20|735181.3|734181.3|735207.7|734207.7|735208.3|734208.3|735181.3|734181.3|24
1621958130000|2021-05-25 15:55:30|735207.9|734207.9|735309.1|734309.1|735820.9|734315.7|735185.4|733808.5|22
1621958140000|2021-05-25 15:55:40|735308.7|734308.7|735825.7|733825.7|735861.4|734319.5|735279.6|733785.3|30
1621958150000|2021-05-25 15:55:50|735808.9|733808.9|735203.9|734203.9|735843.4|734346.2|735167.2|733808.9|30
1621958160000|2021-05-25 15:56:00|735196.6|734196.6|735764.9|733764.9|735765.4|734279.4|735165.7|733754.1|29
1621958170000|2021-05-25 15:56:10|735762.6|733762.6|735768.6|733768.6|735775.7|734284.3|735260.6|733742.1|27
1621958180000|2021-05-25 15:56:20|735779.3|733779.3|735206.5|734206.5|735786.9|734282.1|735198.3|733727.2|31
1621958190000|2021-05-25 15:56:30|735201|734201|735150.2|734150.2|735695.8|734213.4|735148.2|733637|24
1621958200000|2021-05-25 15:56:40|735141.7|734141.7|735183|734183|735662.6|734204.5|735123.3|733638.4|31
1621958210000|2021-05-25 15:56:50|735184.4|734184.4|735670.5|733670.5|735677.8|734184.4|735178.8|733664.8|20
1621958220000|2021-05-25 15:57:00|735666.7|733666.7|735684.9|733684.9|735710.5|734207.5|735203.1|733666.7|21
1621958230000|2021-05-25 15:57:10|735695.7|733695.7|735181.3|734181.3|735697|734200|735178.3|733686.7|21
1621958240000|2021-05-25 15:57:20|735181.8|734181.8|735110|734110|735686.4|734204.4|735110|733686.4|30
1621958250000|2021-05-25 15:57:30|735112.9|734112.9|735112.5|734112.5|735133.2|734133.2|735095.3|734095.3|25
1621958260000|2021-05-25 15:57:40|735113.2|734113.2|735112.9|734112.9|735144.3|734144.3|735112.9|734112.9|27
1621958270000|2021-05-25 15:57:50|735116.2|734116.2|735623.8|733623.8|735631.8|734118.7|735112.1|733622.6|26
1621958280000|2021-05-25 15:58:00|735110.3|734110.3|735083|734083|735613|734115.3|735083|733606.2|28
1621958290000|2021-05-25 15:58:10|735571.1|733571.1|735045.3|734045.3|735585.8|734063.4|735045.3|733566.1|21
1621958300000|2021-05-25 15:58:20|735042.7|734042.7|734906.6|733906.6|735539.1|734042.7|734906.6|733415.2|32
1621958310000|2021-05-25 15:58:30|734924.3|733924.3|734901.3|733901.3|734924.3|733924.3|734889.3|733889.3|29
1621958320000|2021-05-25 15:58:40|734902.6|733902.6|734910.5|733910.5|735425.1|733939.1|734899.5|733421.8|27
1621958330000|2021-05-25 15:58:50|734933.3|733933.3|735461.7|733461.7|735494|733939.4|734908.1|733423.2|32
1621958340000|2021-05-25 15:59:00|735451|733451|735510.1|733510.1|735531|734033.2|734947.6|733451|31
1621958350000|2021-05-25 15:59:10|735510.5|733510.5|735087.8|734087.8|735566.8|734088.7|735081.4|733497.5|26
1621958360000|2021-05-25 15:59:20|735571.7|733571.7|735588.1|733588.1|735596.7|734077.9|735075.1|733566.7|26
1621958370000|2021-05-25 15:59:30|735592.4|733592.4|735329.2|734329.2|735834.4|734340.3|735098.1|733587.4|33
1621958380000|2021-05-25 15:59:40|735330.7|734330.7|735319.5|734319.5|735331.1|734331.1|735318.3|734318.3|25
1621958390000|2021-05-25 15:59:50|735317.5|734317.5|735312.5|734312.5|735332.6|734332.6|735286.4|734286.4|24
1621958400000|2021-05-25 16:00:00|735304.3|734304.3|735297.5|734297.5|735340.5|734340.5|735266.9|734266.9|21
1621958410000|2021-05-25 16:00:10|735297.2|734297.2|735288.8|734288.8|735298.1|734298.1|735283.3|734283.3|21
1621958420000|2021-05-25 16:00:20|735285.1|734285.1|735282|734282|735289.2|734289.2|735272.7|734272.7|17
1621958430000|2021-05-25 16:00:30|735283.5|734283.5|735287.8|734287.8|735288.2|734288.2|735266.9|734266.9|23
1621958440000|2021-05-25 16:00:40|735288|734288|735276.1|734276.1|735297.2|734297.2|735276.1|734276.1|21
1621958450000|2021-05-25 16:00:50|735763.3|733763.3|735746.4|733746.4|735782.4|733782.4|735745.8|733745.8|24
1621958460000|2021-05-25 16:01:00|735749.7|733749.7|735770.2|733770.2|735773.9|733773.9|735746.9|733746.9|27
1621958470000|2021-05-25 16:01:10|735767.3|733767.3|735759.3|733759.3|735776.8|733776.8|735754.2|733754.2|24
1621958480000|2021-05-25 16:01:20|735758.8|733758.8|735767.7|733767.7|735774.7|733774.7|735758.8|733758.8|20
1621958490000|2021-05-25 16:01:30|735766.7|733766.7|735775.5|733775.5|735775.7|733775.7|735762.1|733762.1|14
1621958500000|2021-05-25 16:01:40|735775.1|733775.1|735772.3|733772.3|735786.1|733786.1|735762.8|733762.8|28
1621958510000|2021-05-25 16:01:50|735774.1|733774.1|735770.6|733770.6|735780.5|733780.5|735768.3|733768.3|20
1621958520000|2021-05-25 16:02:00|735776.1|733776.1|735770.3|733770.3|735784.3|734288.3|735276.7|733770.3|18
1621958530000|2021-05-25 16:02:10|735779|733779|735776.7|733776.7|735779|733779|735761.7|733761.7|22
1621958540000|2021-05-25 16:02:20|735286.5|734286.5|735783.4|733783.4|735784.8|734286.5|735286.5|733777.2|21
1621958550000|2021-05-25 16:02:30|735784.4|733784.4|735285|734285|735790.5|734295|735285|733775.6|24
1621958560000|2021-05-25 16:02:40|735282|734282|735279.4|734279.4|735287.5|734287.5|735279|734279|19
1621958570000|2021-05-25 16:02:50|735280.4|734280.4|735288|734288|735288|734288|735276.5|734276.5|19
1621958580000|2021-05-25 16:03:00|735286.9|734286.9|735315.9|734315.9|735330.5|734330.5|735284.1|734284.1|16
1621958590000|2021-05-25 16:03:10|735303.6|734303.6|735935.4|733935.4|735939|734414.7|735303.6|733804.1|24
1621958600000|2021-05-25 16:03:20|735935.3|733935.3|735947.9|733947.9|735957.9|734456.7|735449.9|733934|27
1621958610000|2021-05-25 16:03:30|735944.8|733944.8|735534|734534|735944.8|734553.1|735534|733936.4|17
1621958620000|2021-05-25 16:03:40|736033.6|734033.6|736040.9|734040.9|736045.7|734045.7|736033.5|734033.5|20
1621958630000|2021-05-25 16:03:50|736040.8|734040.8|735545|734545|736040.8|734552.2|735537.4|734033|21
1621958640000|2021-05-25 16:04:00|735542|734542|736040.3|734040.3|736042.1|734544.8|735532.5|734035.7|22
1621958650000|2021-05-25 16:04:10|736039|734039|736090.2|734090.2|736090.2|734588.1|735579.2|734035.9|19
1621958660000|2021-05-25 16:04:20|736085.5|734085.5|736072.9|734072.9|736085.5|734085.5|736070.1|734070.1|19
1621958670000|2021-05-25 16:04:30|736073.5|734073.5|736070.8|734070.8|736073.5|734073.5|736066.9|734066.9|13
1621958680000|2021-05-25 16:04:40|736070.1|734070.1|735502|734502|736072.3|734533|735502|734070.1|16
1621958690000|2021-05-25 16:04:50|735511.6|734511.6|735995.8|733995.8|736008.7|734511.6|735507.9|733992.8|18
1621958700000|2021-05-25 16:05:00|735994.6|733994.6|735331.9|734331.9|735994.9|734478|735325.6|733837.5|32
1621958710000|2021-05-25 16:05:10|735324.7|734324.7|735378.9|734378.9|735833.6|734396.6|735322.8|733832.8|27
1621958720000|2021-05-25 16:05:20|735381.2|734381.2|735377|734377|735381.2|734381.2|735370.1|734370.1|20
1621958730000|2021-05-25 16:05:30|735377.2|734377.2|735434.2|734434.2|735922.4|734449.6|735377.2|733905.7|25
1621958740000|2021-05-25 16:05:40|735435.9|734435.9|735462|734462|735474|734474|735435.9|734435.9|28
1621958750000|2021-05-25 16:05:50|735452|734452|735454.4|734454.4|735464.5|734464.5|735448|734448|26
1621958760000|2021-05-25 16:06:00|735452|734452|735517.1|734517.1|735537.2|734537.2|735451.7|734451.7|29
1621958770000|2021-05-25 16:06:10|735552.5|734552.5|735765.4|734765.4|736268.5|734769|735547.7|734019|30
1621958780000|2021-05-25 16:06:20|735765.2|734765.2|736262.5|734262.5|736277.3|734773.6|735765.1|734262.5|31
1621958790000|2021-05-25 16:06:30|736263.1|734263.1|736252|734252|736265.6|734750.9|735732.5|734243.2|30
1621958800000|2021-05-25 16:06:40|736250.2|734250.2|735750.5|734750.5|736250.2|734763.9|735750.5|734248.2|22
1621958810000|2021-05-25 16:06:50|735753.9|734753.9|735919.3|734919.3|736417|734920.7|735714.6|734417|27
1621958820000|2021-05-25 16:07:00|735921|734921|736408.9|734408.9|736421.5|734921|735893.7|734395.8|36
1621958830000|2021-05-25 16:07:10|736401.7|734401.7|736332|734332|736401.7|734867.7|735830.2|734327.3|33
1621958840000|2021-05-25 16:07:20|736325.4|734325.4|736280.9|734280.9|736335.8|734802.8|735794.3|734273.9|29
1621958850000|2021-05-25 16:07:30|736281.7|734281.7|735783.2|734783.2|736282|734789.1|735782.3|734281.2|14
1621958860000|2021-05-25 16:07:40|735783.1|734783.1|735760.3|734760.3|735783.1|734783.1|735760.3|734760.3|17
1621958870000|2021-05-25 16:07:50|735760.7|734760.7|735759.6|734759.6|735765.3|734765.3|735753.5|734753.5|23
1621958880000|2021-05-25 16:08:00|735755.2|734755.2|735752.3|734752.3|735760|734760|735743.9|734743.9|24
1621958890000|2021-05-25 16:08:10|735749.6|734749.6|735768.8|734768.8|735770.3|734770.3|735743.4|734743.4|25
1621958900000|2021-05-25 16:08:20|735769.5|734769.5|735762.9|734762.9|735769.5|734769.5|735752.6|734752.6|22
1621958910000|2021-05-25 16:08:30|735762.6|734762.6|735807.9|734807.9|736321.4|734820|735760.3|734307.7|29
1621958920000|2021-05-25 16:08:40|735804.9|734804.9|736274|734274|736290.5|734815.6|735779|734274|17
1621958930000|2021-05-25 16:08:50|736270.3|734270.3|736251|734251|736279.4|734279.4|736234.1|734234.1|32
1621958940000|2021-05-25 16:09:00|736252.5|734252.5|735742.2|734742.2|736252.5|734755.9|735742.2|734216|27
1621958950000|2021-05-25 16:09:10|735743.4|734743.4|735767.5|734767.5|736248|734775|735743.4|734221.4|28
1621958960000|2021-05-25 16:09:20|735772.9|734772.9|735770.7|734770.7|735778.1|734778.1|735766.8|734766.8|25
1621958970000|2021-05-25 16:09:30|735768.7|734768.7|735756.7|734756.7|735770.1|734770.1|735752.8|734752.8|30
1621958980000|2021-05-25 16:09:40|735761.5|734761.5|736227.7|734227.7|736227.7|734770.8|735740.2|734227.7|22
1621958990000|2021-05-25 16:09:50|736239.4|734239.4|735729.9|734729.9|736247.5|734753.9|735724.5|734227.6|27
1621959000000|2021-05-25 16:10:00|735728.3|734728.3|736254.9|734254.9|736257.2|734734|735720.3|734221.5|23
1621959010000|2021-05-25 16:10:10|736253.5|734253.5|735778.5|734778.5|736270|734798.2|735767|734240.2|29
1621959020000|2021-05-25 16:10:20|735783.6|734783.6|735773.1|734773.1|735798.4|734798.4|735773.1|734773.1|20
1621959030000|2021-05-25 16:10:30|735769|734769|735776.7|734776.7|735784|734784|735755|734755|12
1621959040000|2021-05-25 16:10:40|735778.5|734778.5|735773.9|734773.9|735780.5|734780.5|735772|734772|12
1621959050000|2021-05-25 16:10:50|735775.4|734775.4|735926.5|734926.5|735942|734942|735775.4|734775.4|14
1621959060000|2021-05-25 16:11:00|735930.8|734930.8|735912.4|734912.4|736420.7|734930.8|735909.1|734410.3|27
1621959070000|2021-05-25 16:11:10|735911.1|734911.1|735880.5|734880.5|735915.9|734915.9|735880.5|734880.5|21
1621959080000|2021-05-25 16:11:20|735880|734880|735975.2|734975.2|736357.2|734976|735855.5|734347.5|23
1621959090000|2021-05-25 16:11:30|735976.9|734976.9|735981.1|734981.1|735992.2|734992.2|735976.9|734976.9|27
1621959100000|2021-05-25 16:11:40|736012.5|735012.5|736005.2|735005.2|736012.5|735012.5|735998.7|734998.7|23
1621959110000|2021-05-25 16:11:50|736003.7|735003.7|735992.5|734992.5|736501.5|735006.7|735991.3|734501.2|21
1621959120000|2021-05-25 16:12:00|735991.7|734991.7|735991.1|734991.1|736001.2|735001.2|735991|734991|24
1621959130000|2021-05-25 16:12:10|735992.1|734992.1|735990.6|734990.6|735992.8|734992.8|735983.4|734983.4|23
1621959140000|2021-05-25 16:12:20|735987.6|734987.6|735986.4|734986.4|735990.7|734990.7|735984.4|734984.4|24
1621959150000|2021-05-25 16:12:30|735987.6|734987.6|736439.9|734439.9|736451|734987.6|735952.3|734435.1|25
1621959160000|2021-05-25 16:12:40|736439.8|734439.8|735938|734938|736442.8|734944.5|735938|734439.1|17
1621959170000|2021-05-25 16:12:50|735937.8|734937.8|736435.9|734435.9|736439.5|734943.8|735937.5|734433.7|23
1621959180000|2021-05-25 16:13:00|736444.5|734444.5|735931.7|734931.7|736444.5|734931.7|735920.2|734436.5|19
1621959190000|2021-05-25 16:13:10|735928.3|734928.3|736435.3|734435.3|736436|734932.7|735862.4|734405.5|29
1621959200000|2021-05-25 16:13:20|736437.6|734437.6|735931.5|734931.5|736443.4|734933.4|735924.8|734430.5|26
1621959210000|2021-05-25 16:13:30|735931.7|734931.7|736387.5|734387.5|736393|734931.7|735887.7|734376.4|31
1621959220000|2021-05-25 16:13:40|736387.3|734387.3|736389.3|734389.3|736389.7|734389.7|736383.4|734383.4|25
1621959230000|2021-05-25 16:13:50|736390.1|734390.1|736391.2|734391.2|736391.7|734895.9|735881.1|734386|27
1621959240000|2021-05-25 16:14:00|736387|734387|736400.5|734400.5|736407.5|734909.5|735898.5|734387|22
1621959250000|2021-05-25 16:14:10|736402.5|734402.5|735910.4|734910.4|736402.5|734912.7|735902|734399.2|20
1621959260000|2021-05-25 16:14:20|735898|734898|735897.3|734897.3|735910.1|734910.1|735884.1|734884.1|23
1621959270000|2021-05-25 16:14:30|735904.1|734904.1|735902.2|734902.2|735908.1|734908.1|735895.2|734895.2|18
1621959280000|2021-05-25 16:14:40|735907.6|734907.6|735913.1|734913.1|735919.4|734919.4|735902.8|734902.8|29
1621959290000|2021-05-25 16:14:50|735915.8|734915.8|735938.1|734938.1|735938.1|734938.1|735907.3|734907.3|38
1621959300000|2021-05-25 16:15:00|735930|734930|736062.3|735062.3|736533.2|735073.4|735929.4|734526.6|39
1621959310000|2021-05-25 16:15:10|736057.2|735057.2|736048.5|735048.5|736544.5|735072.8|736037.1|734541.7|37
1621959320000|2021-05-25 16:15:20|736047.5|735047.5|736051.6|735051.6|736056.5|735056.5|736033.4|735033.4|33
1621959330000|2021-05-25 16:15:30|736046|735046|736038.2|735038.2|736049.2|735049.2|736029.5|735029.5|31
1621959340000|2021-05-25 16:15:40|736038.7|735038.7|736047.1|735047.1|736047.1|735047.1|736025.5|735025.5|25
1621959350000|2021-05-25 16:15:50|736045.3|735045.3|736061|735061|736066.4|735066.4|736033.9|735033.9|35
1621959360000|2021-05-25 16:16:00|736078.6|735078.6|736082.2|735082.2|736086.3|735086.3|736074.5|735074.5|30
1621959370000|2021-05-25 16:16:10|736080.4|735080.4|736076.5|735076.5|736093.8|735093.8|736076.5|735076.5|22
1621959380000|2021-05-25 16:16:20|736072|735072|736073.7|735073.7|736091|735091|736058|735058|33
1621959390000|2021-05-25 16:16:30|736077.6|735077.6|736096.3|735096.3|736096.3|735096.3|736074.9|735074.9|35
1621959400000|2021-05-25 16:16:40|736096.7|735096.7|736096.5|735096.5|736108.2|735108.2|736089.5|735089.5|35
1621959410000|2021-05-25 16:16:50|736084.5|735084.5|736042.5|735042.5|736094.2|735094.2|736039.1|735039.1|29
1621959420000|2021-05-25 16:17:00|736043|735043|736031.4|735031.4|736045.5|735045.5|736030.6|735030.6|24
1621959430000|2021-05-25 16:17:10|736031.5|735031.5|736029.8|735029.8|736036.6|735036.6|736022.6|735022.6|21
1621959440000|2021-05-25 16:17:20|736030.7|735030.7|736017.8|735017.8|736030.9|735030.9|736009.8|735009.8|27
1621959450000|2021-05-25 16:17:30|736019.5|735019.5|736038|735038|736040|735040|736011.1|735011.1|28
1621959460000|2021-05-25 16:17:40|736038.2|735038.2|736025.4|735025.4|736038.2|735038.2|736024.1|735024.1|26
1621959470000|2021-05-25 16:17:50|736024.4|735024.4|736030.4|735030.4|736032|735032|736021|735021|20
1621959480000|2021-05-25 16:18:00|736030.1|735030.1|736018.4|735018.4|736032.7|735032.7|736018.4|735018.4|17
1621959490000|2021-05-25 16:18:10|736020.7|735020.7|736019.1|735019.1|736022.7|735022.7|736011.8|735011.8|15
1621959500000|2021-05-25 16:18:20|736019.6|735019.6|736004.5|735004.5|736022.6|735022.6|736004.4|735004.4|15
1621959510000|2021-05-25 16:18:30|736016.6|735016.6|735968.4|734968.4|736016.6|735016.6|735923|734923|35
1621959520000|2021-05-25 16:18:40|735969.9|734969.9|735967.6|734967.6|735971.9|734971.9|735960.7|734960.7|31
1621959530000|2021-05-25 16:18:50|735966.9|734966.9|735993.5|734993.5|735996.4|734996.4|735966.9|734966.9|33
1621959540000|2021-05-25 16:19:00|735992.5|734992.5|735998.9|734998.9|736010.6|735010.6|735985.6|734985.6|30
1621959550000|2021-05-25 16:19:10|735997.1|734997.1|735996.6|734996.6|736001.6|735001.6|735991.8|734991.8|32
1621959560000|2021-05-25 16:19:20|736000.4|735000.4|735969.5|734969.5|736013.1|735013.1|735969.3|734969.3|39
1621959570000|2021-05-25 16:19:30|735970.8|734970.8|735872.6|734872.6|735981.8|734981.8|735859.5|734859.5|31
1621959580000|2021-05-25 16:19:40|735876.4|734876.4|735884.2|734884.2|735908.3|734908.3|735864.6|734864.6|32
1621959590000|2021-05-25 16:19:50|735902.6|734902.6|735893.7|734893.7|735902.6|734902.6|735871.2|734871.2|35
1621959600000|2021-05-25 16:20:00|735888.4|734888.4|736070.8|735070.8|736080.8|735080.8|735888.4|734888.4|39
1621959610000|2021-05-25 16:20:10|736074.2|735074.2|736070.5|735070.5|736074.3|735074.3|736067.1|735067.1|21
1621959620000|2021-05-25 16:20:20|736072.6|735072.6|736061.9|735061.9|736072.6|735072.6|736060.5|735060.5|29
1621959630000|2021-05-25 16:20:30|736062.6|735062.6|736065.7|735065.7|736069.4|735069.4|736059.9|735059.9|29
1621959640000|2021-05-25 16:20:40|736064.6|735064.6|736130.4|735130.4|736149.4|735149.4|736064.6|735064.6|38
1621959650000|2021-05-25 16:20:50|736128.1|735128.1|736134.6|735134.6|736142.9|735142.9|736128.1|735128.1|25
1621959660000|2021-05-25 16:21:00|736134.2|735134.2|736138.5|735138.5|736138.5|735138.5|736126.8|735126.8|23
1621959670000|2021-05-25 16:21:10|736139.5|735139.5|736120.5|735120.5|736139.5|735139.5|736116.1|735116.1|34
1621959680000|2021-05-25 16:21:20|736124.5|735124.5|736150.9|735150.9|736154.1|735154.1|736116.4|735116.4|29
1621959690000|2021-05-25 16:21:30|736149|735149|736127.7|735127.7|736152.2|735152.2|736122.9|735122.9|28
1621959700000|2021-05-25 16:21:40|736131.4|735131.4|736140.8|735140.8|736638.9|735147.2|736127.9|734638.9|25
1621959710000|2021-05-25 16:21:50|736141.2|735141.2|736147.1|735147.1|736148.2|735148.2|736135.9|735135.9|23
1621959720000|2021-05-25 16:22:00|736147.6|735147.6|736135.5|735135.5|736159.3|735159.3|736129.4|735129.4|31
1621959730000|2021-05-25 16:22:10|736133.8|735133.8|736163.2|735163.2|736201.3|735201.3|736131.4|735131.4|31
1621959740000|2021-05-25 16:22:20|736165|735165|736148.2|735148.2|736166.4|735166.4|736131.8|735131.8|34
1621959750000|2021-05-25 16:22:30|736149.2|735149.2|736077|735077|736149.2|735149.2|736072.6|735072.6|33
1621959760000|2021-05-25 16:22:40|736093.3|735093.3|736105.3|735105.3|736106|735106|736078.1|735078.1|29
1621959770000|2021-05-25 16:22:50|736105.1|735105.1|736118.2|735118.2|736124|735124|736094.7|735094.7|31
1621959780000|2021-05-25 16:23:00|736117.3|735117.3|736153.2|735153.2|736630.4|735163|736117.3|734606.5|25
1621959790000|2021-05-25 16:23:10|736156.2|735156.2|736132.7|735132.7|736156.2|735156.2|736117.5|735117.5|19
1621959800000|2021-05-25 16:23:20|736138.5|735138.5|736147.7|735147.7|736154|735154|736121.3|735121.3|24
1621959810000|2021-05-25 16:23:30|736147|735147|735991.7|734991.7|736153.8|735153.8|735980.5|734980.5|20
1621959820000|2021-05-25 16:23:40|735986.8|734986.8|735996.9|734996.9|736496.7|735004.1|735974|734496.7|28
1621959830000|2021-05-25 16:23:50|735995|734995|735993.6|734993.6|736003.6|735003.6|735992.4|734992.4|20
1621959840000|2021-05-25 16:24:00|735992.8|734992.8|736434|734434|736451.7|734995.7|735989|734427.2|30
1621959850000|2021-05-25 16:24:10|736434.9|734434.9|735997.5|734997.5|736500.3|734999.7|735995.7|734434.9|28
1621959860000|2021-05-25 16:24:20|735996.2|734996.2|736491|734491|736493.4|734997.8|735992.4|734482.8|29
1621959870000|2021-05-25 16:24:30|736492.5|734492.5|736491.4|734491.4|736495.9|734495.9|736491.1|734491.1|20
1621959880000|2021-05-25 16:24:40|736494.4|734494.4|736479.1|734479.1|736496.5|734496.5|736479.1|734479.1|25
1621959890000|2021-05-25 16:24:50|736477.7|734477.7|736474.5|734474.5|736479.2|734479.2|736460.2|734460.2|25
1621959900000|2021-05-25 16:25:00|736475.5|734475.5|736495.3|734495.3|736500.4|734500.4|736473.9|734473.9|32
1621959910000|2021-05-25 16:25:10|736495.5|734495.5|736488.5|734488.5|736497.5|734497.5|736482.1|734482.1|34
1621959920000|2021-05-25 16:25:20|736483.9|734483.9|736480.8|734480.8|736487.2|734487.2|736473.1|734473.1|29
1621959930000|2021-05-25 16:25:30|736480.5|734480.5|736492.6|734492.6|736492.6|734492.6|736479.6|734479.6|21
1621959940000|2021-05-25 16:25:40|736491.2|734491.2|736483.5|734483.5|736491.4|734491.4|736483.5|734483.5|18
1621959950000|2021-05-25 16:25:50|736482.6|734482.6|736492.7|734492.7|736494.4|734494.4|736479.3|734479.3|25
1621959960000|2021-05-25 16:26:00|736490|734490|736474.5|734474.5|736495.1|734495.1|736474.5|734474.5|30
1621959970000|2021-05-25 16:26:10|736477.7|734477.7|736451.7|734451.7|736478|734478|736451.7|734451.7|29
1621959980000|2021-05-25 16:26:20|736456.6|734456.6|736451.8|734451.8|736460|734460|736438.7|734438.7|33
1621959990000|2021-05-25 16:26:30|736451|734451|736460|734460|736466.6|734466.6|736451|734451|33
1621960000000|2021-05-25 16:26:40|736459.7|734459.7|736427.7|734427.7|736461.5|734461.5|736427.7|734427.7|33
1621960010000|2021-05-25 16:26:50|736426.8|734426.8|736433.6|734433.6|736442.5|734442.5|736426.8|734426.8|30
1621960020000|2021-05-25 16:27:00|736434.2|734434.2|735901.9|734901.9|736439.4|734903.5|735901.5|734406.5|25
1621960030000|2021-05-25 16:27:10|735904.2|734904.2|735902.5|734902.5|735905.7|734905.7|735897.5|734897.5|21
1621960040000|2021-05-25 16:27:20|735902.2|734902.2|736388.9|734388.9|736391.7|734909.2|735887.2|734386.4|23
1621960050000|2021-05-25 16:27:30|736389|734389|736377.8|734377.8|736389.2|734389.2|736367.1|734367.1|28
1621960060000|2021-05-25 16:27:40|736379.2|734379.2|736398.9|734398.9|736398.9|734398.9|736372.5|734372.5|34
1621960070000|2021-05-25 16:27:50|736396.9|734396.9|736385.4|734385.4|736402.4|734402.4|736385.4|734385.4|23
1621960080000|2021-05-25 16:28:00|736386.6|734386.6|736330.8|734330.8|736388.9|734388.9|736326.8|734326.8|18
1621960090000|2021-05-25 16:28:10|736331.6|734331.6|736335.7|734335.7|736336.8|734336.8|736325.5|734325.5|24
1621960100000|2021-05-25 16:28:20|736336.5|734336.5|736307.9|734307.9|736338.2|734338.2|736293.2|734293.2|33
1621960110000|2021-05-25 16:28:30|736307.8|734307.8|736288.6|734288.6|736308.2|734308.2|736281.4|734281.4|34
1621960120000|2021-05-25 16:28:40|736286.8|734286.8|736269.5|734269.5|736293.4|734293.4|736258.1|734258.1|28
1621960130000|2021-05-25 16:28:50|736268.8|734268.8|736271|734271|736277|734277|736264.5|734264.5|29
1621960140000|2021-05-25 16:29:00|736268.5|734268.5|736270|734270|736278.7|734278.7|736268.5|734268.5|29
1621960150000|2021-05-25 16:29:10|736269.9|734269.9|736267.4|734267.4|736269.9|734269.9|736260.5|734260.5|19
1621960160000|2021-05-25 16:29:20|736266.7|734266.7|736259.7|734259.7|736269.6|734269.6|736259.2|734259.2|15
1621960170000|2021-05-25 16:29:30|736259.3|734259.3|736262.9|734262.9|736264|734264|736259.3|734259.3|17
1621960180000|2021-05-25 16:29:40|736263|734263|736259.6|734259.6|736263|734263|736258.4|734258.4|14
1621960190000|2021-05-25 16:29:50|736259.9|734259.9|736255.6|734255.6|736261.6|734261.6|736255.6|734255.6|17
1621960200000|2021-05-25 16:30:00|736255.7|734255.7|736274.2|734274.2|736276.7|734276.7|736255|734255|34
1621960210000|2021-05-25 16:30:10|736274.5|734274.5|736276.3|734276.3|736282.3|734282.3|736263.6|734263.6|35
1621960220000|2021-05-25 16:30:20|736276.5|734276.5|736272.9|734272.9|736278.8|734278.8|736268.8|734268.8|32
1621960230000|2021-05-25 16:30:30|736273.8|734273.8|736274.7|734274.7|736276.2|734276.2|736270.1|734270.1|15
1621960240000|2021-05-25 16:30:40|736273.5|734273.5|736292.9|734292.9|736299.2|734299.2|736272.3|734272.3|23
1621960250000|2021-05-25 16:30:50|736290|734290|736272.8|734272.8|736290.7|734290.7|736271.2|734271.2|28
1621960260000|2021-05-25 16:31:00|736273.4|734273.4|736270.9|734270.9|736278.8|734278.8|736269.6|734269.6|24
1621960270000|2021-05-25 16:31:10|736271.8|734271.8|735757.5|734757.5|736272.1|734761.4|735747.9|734259.1|30
1621960280000|2021-05-25 16:31:20|736267.8|734267.8|735750.8|734750.8|736275.2|734766.1|735750.8|734260.8|26
1621960290000|2021-05-25 16:31:30|735753.1|734753.1|735754.8|734754.8|735760.8|734760.8|735750.4|734750.4|20
1621960300000|2021-05-25 16:31:40|735745.1|734745.1|735753.5|734753.5|735761.7|734761.7|735745.1|734745.1|21
1621960310000|2021-05-25 16:31:50|735753.8|734753.8|736269.1|734269.1|736274.5|734763.2|735751.2|734253.6|26
1621960320000|2021-05-25 16:32:00|735772.3|734772.3|736062.4|734062.4|736301.7|734803.2|735765.7|734062.4|21
1621960330000|2021-05-25 16:32:10|736058.9|734058.9|736027|734027|736058.9|734480.6|735480.6|733981|40
1621960340000|2021-05-25 16:32:20|736027.6|734027.6|736018.5|734018.5|736029.8|734029.8|736006.6|734006.6|38
1621960350000|2021-05-25 16:32:30|736019.4|734019.4|736024.4|734024.4|736030.5|734515.3|735514.5|734015|39
1621960360000|2021-05-25 16:32:40|736021.2|734021.2|736024|734024|736032.5|734032.5|736013.9|734013.9|27
1621960370000|2021-05-25 16:32:50|736029.9|734029.9|736047.2|734047.2|736052.6|734052.6|736023.1|734023.1|30
1621960380000|2021-05-25 16:33:00|736047.8|734047.8|736007|734007|736054.3|734054.3|735992.7|733992.7|36
1621960390000|2021-05-25 16:33:10|736004.1|734004.1|735983|733983|736008.8|734008.8|735978.8|733978.8|31
1621960400000|2021-05-25 16:33:20|735993.9|733993.9|735930.4|733930.4|735993.9|733993.9|735924.1|733924.1|29
1621960410000|2021-05-25 16:33:30|735930.3|733930.3|735819.2|733819.2|735930.3|734341.1|735341.1|733819.2|17
1621960420000|2021-05-25 16:33:40|735814|733814|735833.5|733833.5|735842|733842|735814|733814|35
1621960430000|2021-05-25 16:33:50|735834.7|733834.7|735823.1|733823.1|735834.7|733834.7|735817.5|733817.5|25
1621960440000|2021-05-25 16:34:00|735822.8|733822.8|735826.5|733826.5|735832.9|733832.9|735819.9|733819.9|27
1621960450000|2021-05-25 16:34:10|735825.3|733825.3|735829.7|733829.7|735831|733831|735821.3|733821.3|24
1621960460000|2021-05-25 16:34:20|735827.8|733827.8|735825.5|733825.5|735829.9|733829.9|735824.7|733824.7|23
1621960470000|2021-05-25 16:34:30|735824.5|733824.5|735832.2|733832.2|735837|733837|735823.5|733823.5|37
1621960480000|2021-05-25 16:34:40|735833.6|733833.6|735860.8|733860.8|735868.4|733868.4|735831.7|733831.7|40
1621960490000|2021-05-25 16:34:50|735862.6|733862.6|735825.6|733825.6|735876.2|733876.2|735825.6|733825.6|35
1621960500000|2021-05-25 16:35:00|735824.3|733824.3|735834.1|733834.1|735835.4|733835.4|735810.8|733810.8|35
1621960510000|2021-05-25 16:35:10|735832.5|733832.5|735777.5|733777.5|735835.4|734264.1|735264.1|733765.3|31
1621960520000|2021-05-25 16:35:20|735781.7|733781.7|735813.7|733813.7|735830.2|733830.2|735764.1|733764.1|38
1621960530000|2021-05-25 16:35:30|735814|733814|735810.4|733810.4|735818.6|733818.6|735803.1|733803.1|32
1621960540000|2021-05-25 16:35:40|735819.3|733819.3|735766.1|733766.1|735819.3|733819.3|735745.2|733745.2|29
1621960550000|2021-05-25 16:35:50|735761.5|733761.5|735322.1|734322.1|735836.6|734325.6|735308.3|733761.5|30
1621960560000|2021-05-25 16:36:00|735325.6|734325.6|735312.7|734312.7|735818.7|734326.4|735302.9|733814.7|30
1621960570000|2021-05-25 16:36:10|735313|734313|735820.3|733820.3|735820.5|734322.9|735308.3|733816.2|24
1621960580000|2021-05-25 16:36:20|735818.9|733818.9|735312.3|734312.3|735835.2|734323|735312.3|733814.1|27
1621960590000|2021-05-25 16:36:30|735825.5|733825.5|735315.8|734315.8|735829.2|734320.8|735313.4|733817.6|27
1621960600000|2021-05-25 16:36:40|735316.5|734316.5|735317.2|734317.2|735324.7|734324.7|735314.7|734314.7|26
1621960610000|2021-05-25 16:36:50|735317.8|734317.8|735320.9|734320.9|735839.5|734335.9|735317.8|733827.9|31
1621960620000|2021-05-25 16:37:00|735321.2|734321.2|735377.9|734377.9|735383|734383|735321.2|734321.2|26
1621960630000|2021-05-25 16:37:10|735376|734376|735851.5|733851.5|735861.9|734377.9|735350.4|733841|35
1621960640000|2021-05-25 16:37:20|735851.8|733851.8|735852.8|733852.8|735855.9|733855.9|735850.2|733850.2|29
1621960650000|2021-05-25 16:37:30|735852.2|733852.2|735840.1|733840.1|735861.1|734336.4|735336.4|733830.9|38
1621960660000|2021-05-25 16:37:40|735841.2|733841.2|735844.7|733844.7|735855.4|734350.2|735338|733836.6|39
1621960670000|2021-05-25 16:37:50|735846.7|733846.7|735850.3|733850.3|735855.1|733855.1|735832.2|733832.2|35
1621960680000|2021-05-25 16:38:00|735831.1|733831.1|735838.2|733838.2|735845.3|733845.3|735831.1|733831.1|31
1621960690000|2021-05-25 16:38:10|735835.4|733835.4|735851|733851|735852.5|733852.5|735831.9|733831.9|31
1621960700000|2021-05-25 16:38:20|735850.5|733850.5|735302.2|734302.2|735856.3|734316.2|735299.9|733788.4|32
1621960710000|2021-05-25 16:38:30|735296.9|734296.9|735822.4|733822.4|735822.4|734303.2|735296.9|733781.8|24
1621960720000|2021-05-25 16:38:40|735817.7|733817.7|735828.2|733828.2|735829.1|733829.1|735807.5|733807.5|19
1621960730000|2021-05-25 16:38:50|735829.2|733829.2|735849|733849|735856|733856|735828.5|733828.5|30
1621960740000|2021-05-25 16:39:00|735846.3|733846.3|735849.6|733849.6|735856.1|733856.1|735846.3|733846.3|33
1621960750000|2021-05-25 16:39:10|735845.6|733845.6|735338.7|734338.7|735850|734339.1|735327.4|733827.7|25
1621960760000|2021-05-25 16:39:20|735334.8|734334.8|735844.4|733844.4|735850.8|734351.2|735334.8|733844.4|18
1621960770000|2021-05-25 16:39:30|735844|733844|735845.6|733845.6|735845.6|733845.6|735836.9|733836.9|19
1621960780000|2021-05-25 16:39:40|735841|733841|735325.9|734325.9|735845.1|734332.3|735325.9|733824.2|28
1621960790000|2021-05-25 16:39:50|735330.9|734330.9|735822.3|733822.3|735835.1|734337.7|735327|733802.7|34
1621960800000|2021-05-25 16:40:00|735823.9|733823.9|735813.5|733813.5|735826|733826|735813.5|733813.5|35
1621960810000|2021-05-25 16:40:10|735812.7|733812.7|735352|734352|735849.2|734352|735352|733812.3|29
1621960820000|2021-05-25 16:40:20|735850.7|733850.7|735852.4|733852.4|735856|733856|735840.5|733840.5|33
1621960830000|2021-05-25 16:40:30|735853|733853|735851.9|733851.9|735862.3|733862.3|735846.3|733846.3|37
1621960840000|2021-05-25 16:40:40|735854.9|733854.9|735848.1|733848.1|735857.2|733857.2|735840.6|733840.6|32
1621960850000|2021-05-25 16:40:50|735846.9|733846.9|735850.4|733850.4|735852.1|733852.1|735844.6|733844.6|36
1621960860000|2021-05-25 16:41:00|735850|733850|735372.1|734372.1|735883.6|734401.9|735369|733850|29
1621960870000|2021-05-25 16:41:10|735374.3|734374.3|735876.5|733876.5|735876.5|734382.5|735355.9|733840.2|33
1621960880000|2021-05-25 16:41:20|735869.9|733869.9|735380.5|734380.5|735889.5|734381.2|735375.6|733869.9|31
1621960890000|2021-05-25 16:41:30|735378.6|734378.6|735386.9|734386.9|735390.2|734390.2|735374|734374|30
1621960900000|2021-05-25 16:41:40|735386.7|734386.7|735387.1|734387.1|735390.8|734390.8|735383.2|734383.2|23
1621960910000|2021-05-25 16:41:50|735393.6|734393.6|735390.8|734390.8|735396|734396|735390.8|734390.8|19
1621960920000|2021-05-25 16:42:00|735388.9|734388.9|735870.8|733870.8|735884.2|734388.9|735339.7|733841.9|39
1621960930000|2021-05-25 16:42:10|735867.2|733867.2|735519.3|734519.3|735870.7|734528.6|735479|733851.5|32
1621960940000|2021-05-25 16:42:20|735517.6|734517.6|735510.3|734510.3|735528.8|734528.8|735504.6|734504.6|24
1621960950000|2021-05-25 16:42:30|735525.6|734525.6|736032.7|734032.7|736037.7|734561.3|735525.6|734029.8|20
1621960960000|2021-05-25 16:42:40|736027.8|734027.8|735538.2|734538.2|736032.6|734554.6|735536.3|734027.1|19
1621960970000|2021-05-25 16:42:50|735533.8|734533.8|735538.3|734538.3|735543|734543|735533.8|734533.8|27
1621960980000|2021-05-25 16:43:00|735532.5|734532.5|735996.8|733996.8|736029.2|734538.9|735531.2|733995.1|30
1621960990000|2021-05-25 16:43:10|735996.7|733996.7|736039.2|734039.2|736046.1|734540.2|735503.8|733995.5|33
1621961000000|2021-05-25 16:43:20|736040.2|734040.2|736042.3|734042.3|736043.1|734043.1|736039.5|734039.5|24
1621961010000|2021-05-25 16:43:30|736043.6|734043.6|736035.5|734035.5|736043.6|734043.6|736022.2|734022.2|24
1621961020000|2021-05-25 16:43:40|736035.2|734035.2|736041.8|734041.8|736041.8|734041.8|736032.9|734032.9|17
1621961030000|2021-05-25 16:43:50|736042.1|734042.1|736038.8|734038.8|736042.7|734042.7|736038.6|734038.6|33
1621961040000|2021-05-25 16:44:00|736038.9|734038.9|736032.2|734032.2|736041.3|734041.3|736024.4|734024.4|27
1621961050000|2021-05-25 16:44:10|736030.6|734030.6|736021.6|734021.6|736033.1|734033.1|736011.4|734011.4|32
1621961060000|2021-05-25 16:44:20|736024.1|734024.1|736020.7|734020.7|736024.9|734024.9|736019.6|734019.6|27
1621961070000|2021-05-25 16:44:30|736021.8|734021.8|736017.4|734017.4|736021.8|734021.8|736015.7|734015.7|34
1621961080000|2021-05-25 16:44:40|736017.5|734017.5|736017.5|734017.5|736018.2|734018.2|736014.4|734014.4|29
1621961090000|2021-05-25 16:44:50|736017.7|734017.7|736013.3|734013.3|736019.5|734019.5|736013.3|734013.3|13
1621961100000|2021-05-25 16:45:00|736013|734013|736046.7|734046.7|736053.3|734053.3|736013|734013|33
1621961110000|2021-05-25 16:45:10|736049.1|734049.1|736029.5|734029.5|736049.1|734049.1|736025.9|734025.9|22
1621961120000|2021-05-25 16:45:20|736028.8|734028.8|736026.1|734026.1|736032|734032|736023.2|734023.2|21
1621961130000|2021-05-25 16:45:30|736029.9|734029.9|735972.5|733972.5|736029.9|734507.4|735507.4|733972.5|22
1621961140000|2021-05-25 16:45:40|735969.1|733969.1|735973.6|733973.6|735973.8|733973.8|735969.1|733969.1|25
1621961150000|2021-05-25 16:45:50|735973.5|733973.5|735966.4|733966.4|735974.4|733974.4|735961.2|733961.2|19
1621961160000|2021-05-25 16:46:00|735966.6|733966.6|735977.3|733977.3|735980|733980|735966.5|733966.5|21
1621961170000|2021-05-25 16:46:10|735975.6|733975.6|735976.7|733976.7|735978.3|733978.3|735972.9|733972.9|14
1621961180000|2021-05-25 16:46:20|735977.6|733977.6|735995.6|733995.6|736002.3|734494|735488.2|733973.9|24
1621961190000|2021-05-25 16:46:30|735995.3|733995.3|735530.1|734530.1|735995.3|734538.2|735521.5|733992.4|22
1621961200000|2021-05-25 16:46:40|735532.4|734532.4|735535.9|734535.9|735535.9|734535.9|735521.2|734521.2|25
1621961210000|2021-05-25 16:46:50|735533.8|734533.8|735537.7|734537.7|735539.9|734539.9|735523|734523|13
1621961220000|2021-05-25 16:47:00|735536.9|734536.9|735533.4|734533.4|735541.4|734541.4|735529.2|734529.2|15
1621961230000|2021-05-25 16:47:10|735539.1|734539.1|735541.9|734541.9|735541.9|734541.9|735537.9|734537.9|11
1621961240000|2021-05-25 16:47:20|735541|734541|735539.7|734539.7|735543.1|734543.1|735539|734539|15
1621961250000|2021-05-25 16:47:30|735540.7|734540.7|735544.6|734544.6|735547.7|734547.7|735540.1|734540.1|21
1621961260000|2021-05-25 16:47:40|735544.4|734544.4|735543.8|734543.8|735558.2|734558.2|735541.8|734541.8|22
1621961270000|2021-05-25 16:47:50|735544.1|734544.1|735548.5|734548.5|735549.5|734549.5|735544.1|734544.1|9
1621961280000|2021-05-25 16:48:00|735552.3|734552.3|735540.1|734540.1|735552.3|734552.3|735539.5|734539.5|10
1621961290000|2021-05-25 16:48:10|735540|734540|735544.3|734544.3|735546.7|734546.7|735538.7|734538.7|14
1621961300000|2021-05-25 16:48:20|735545.2|734545.2|735534.7|734534.7|735545.2|734545.2|735526.5|734526.5|16
1621961310000|2021-05-25 16:48:30|735530.6|734530.6|735529.4|734529.4|735531.6|734531.6|735512.3|734512.3|20
1621961320000|2021-05-25 16:48:40|735526.1|734526.1|735516.4|734516.4|735526.1|734526.1|735513.3|734513.3|20
1621961330000|2021-05-25 16:48:50|735518.7|734518.7|735516.9|734516.9|735525|734525|735514.6|734514.6|20
1621961340000|2021-05-25 16:49:00|735516.7|734516.7|735524.8|734524.8|735524.8|734524.8|735514.6|734514.6|24
1621961350000|2021-05-25 16:49:10|735522.4|734522.4|735538.9|734538.9|735538.9|734538.9|735516.9|734516.9|19
1621961360000|2021-05-25 16:49:20|735532.3|734532.3|735524.6|734524.6|735532.3|734532.3|735521.6|734521.6|26
1621961370000|2021-05-25 16:49:30|735531.4|734531.4|735515.2|734515.2|735533.3|734533.3|735510.7|734510.7|16
1621961380000|2021-05-25 16:49:40|735515.6|734515.6|735535|734535|735542.4|734542.4|735514.5|734514.5|29
1621961390000|2021-05-25 16:49:50|735534.5|734534.5|735540.4|734540.4|735545.3|734545.3|735525.3|734525.3|19
1621961400000|2021-05-25 16:50:00|735543.6|734543.6|735536|734536|735549.8|734549.8|735531.8|734531.8|27
1621961410000|2021-05-25 16:50:10|735534.6|734534.6|735529.1|734529.1|735536.7|734536.7|735514.8|734514.8|25
1621961420000|2021-05-25 16:50:20|735528.2|734528.2|735530.6|734530.6|735534.6|734534.6|735521.5|734521.5|23
1621961430000|2021-05-25 16:50:30|735531.5|734531.5|735533.8|734533.8|735533.8|734533.8|735529.4|734529.4|16
1621961440000|2021-05-25 16:50:40|735533.2|734533.2|735529.6|734529.6|735535.7|734535.7|735528.6|734528.6|15
1621961450000|2021-05-25 16:50:50|735529.3|734529.3|735520.9|734520.9|735529.3|734529.3|735513.2|734513.2|21
1621961460000|2021-05-25 16:51:00|735518.1|734518.1|735515.7|734515.7|735524.8|734524.8|735513.7|734513.7|17
1621961470000|2021-05-25 16:51:10|735511.7|734511.7|735523.2|734523.2|735523.9|734523.9|735508.7|734508.7|16
1621961480000|2021-05-25 16:51:20|735523.9|734523.9|735528|734528|735531.4|734531.4|735522.5|734522.5|25
1621961490000|2021-05-25 16:51:30|735529.1|734529.1|735529.7|734529.7|735534.5|734534.5|735518.4|734518.4|18
1621961500000|2021-05-25 16:51:40|735536|734536|735521.4|734521.4|735536|734536|735514.7|734514.7|11
1621961510000|2021-05-25 16:51:50|735516.9|734516.9|735522.9|734522.9|735522.9|734522.9|735515.6|734515.6|13
1621961520000|2021-05-25 16:52:00|735521.7|734521.7|735513.5|734513.5|735530.2|734530.2|735503.2|734503.2|19
1621961530000|2021-05-25 16:52:10|735517.2|734517.2|735512.3|734512.3|735522.8|734522.8|735510.2|734510.2|21
1621961540000|2021-05-25 16:52:20|735513.2|734513.2|735515.5|734515.5|735517.3|734517.3|735507.7|734507.7|22
1621961550000|2021-05-25 16:52:30|735514.9|734514.9|735515.7|734515.7|735519.7|734519.7|735496|734496|21
1621961560000|2021-05-25 16:52:40|735516.7|734516.7|735363.2|734363.2|735516.7|734516.7|735360.7|734360.7|22
1621961570000|2021-05-25 16:52:50|735369.4|734369.4|735369.6|734369.6|735380.1|734380.1|735369.4|734369.4|21
1621961580000|2021-05-25 16:53:00|735371|734371|735867.5|733867.5|735867.5|734376.4|735361.4|733867.5|26
1621961590000|2021-05-25 16:53:10|735867.2|733867.2|735363.8|734363.8|735871.8|734367.5|735348.6|733863.3|31
1621961600000|2021-05-25 16:53:20|735366.9|734366.9|735864.1|733864.1|735870|734369.7|735363.5|733863.8|23
1621961610000|2021-05-25 16:53:30|735865.4|733865.4|735358.4|734358.4|735867.9|734358.5|735353.8|733863.6|18
1621961620000|2021-05-25 16:53:40|735363.1|734363.1|735818.7|733818.7|735843.7|734363.1|735316.8|733815.9|32
1621961630000|2021-05-25 16:53:50|735823.2|733823.2|735820.7|733820.7|735824.7|733824.7|735819.6|733819.6|26
1621961640000|2021-05-25 16:54:00|735824.2|733824.2|735834.4|733834.4|735840.3|733840.3|735824.2|733824.2|37
1621961650000|2021-05-25 16:54:10|735834|733834|735829.1|733829.1|735837.1|733837.1|735823|733823|24
1621961660000|2021-05-25 16:54:20|735826.2|733826.2|735829.6|733829.6|735834.7|733834.7|735826.2|733826.2|15
1621961670000|2021-05-25 16:54:30|735829.8|733829.8|735832|733832|735836.6|733836.6|735819.5|733819.5|17
1621961680000|2021-05-25 16:54:40|735837.9|733837.9|735832.8|733832.8|735838.3|733838.3|735827.7|733827.7|13
1621961690000|2021-05-25 16:54:50|735833.3|733833.3|735838.2|733838.2|735838.2|733838.2|735830.8|733830.8|14
1621961700000|2021-05-25 16:55:00|735840|733840|735826.9|733826.9|735840|733840|735825.3|733825.3|22
1621961710000|2021-05-25 16:55:10|735828.8|733828.8|735824.9|733824.9|735829.1|733829.1|735818.2|733818.2|17
1621961720000|2021-05-25 16:55:20|735823.8|733823.8|735821|733821|735828.3|733828.3|735820.4|733820.4|27
1621961730000|2021-05-25 16:55:30|735823.3|733823.3|735820.5|733820.5|735829.1|733829.1|735816.1|733816.1|25
1621961740000|2021-05-25 16:55:40|735821.2|733821.2|735837.3|733837.3|735838.8|733838.8|735820.3|733820.3|26
1621961750000|2021-05-25 16:55:50|735835.3|733835.3|735862|733862|735865.1|733865.1|735835.3|733835.3|22
1621961760000|2021-05-25 16:56:00|735864.8|733864.8|735871.7|733871.7|735871.7|733871.7|735863.5|733863.5|13
1621961770000|2021-05-25 16:56:10|735871.3|733871.3|735866|733866|735871.7|733871.7|735863.3|733863.3|9
1621961780000|2021-05-25 16:56:20|735866.4|733866.4|735866.5|733866.5|735866.5|733866.5|735858.7|733858.7|11
1621961790000|2021-05-25 16:56:30|735866.3|733866.3|735876.2|733876.2|735877.4|733877.4|735866.3|733866.3|17
1621961800000|2021-05-25 16:56:40|735874.6|733874.6|735877.8|733877.8|735877.8|733877.8|735866.2|733866.2|16
1621961810000|2021-05-25 16:56:50|735877.3|733877.3|735885.3|733885.3|735889.6|733889.6|735875.8|733875.8|23
1621961820000|2021-05-25 16:57:00|735886.1|733886.1|735871.5|733871.5|735886.1|733886.1|735871.1|733871.1|18
1621961830000|2021-05-25 16:57:10|735870.5|733870.5|735874.6|733874.6|735876.6|733876.6|735870.5|733870.5|12
1621961840000|2021-05-25 16:57:20|735874.7|733874.7|735882.2|733882.2|735886.2|733886.2|735874.7|733874.7|17
1621961850000|2021-05-25 16:57:30|735880.8|733880.8|735889.5|733889.5|735890.7|733890.7|735875.2|733875.2|22
1621961860000|2021-05-25 16:57:40|735889.6|733889.6|735881.1|733881.1|735890.1|733890.1|735880.1|733880.1|27
1621961870000|2021-05-25 16:57:50|735881.3|733881.3|735871.8|733871.8|735882|733882|735871.8|733871.8|17
1621961880000|2021-05-25 16:58:00|735872.1|733872.1|735831.9|733831.9|735872.6|733872.6|735829.2|733829.2|24
1621961890000|2021-05-25 16:58:10|735834.5|733834.5|735829|733829|735842.3|733842.3|735822|733822|23
1621961900000|2021-05-25 16:58:20|735830.6|733830.6|735798.8|733798.8|735830.6|733830.6|735798.8|733798.8|19
1621961910000|2021-05-25 16:58:30|735799.3|733799.3|735300.8|734300.8|735800.2|734303.7|735291.9|733798.4|17
1621961920000|2021-05-25 16:58:40|735300.6|734300.6|735833.1|733833.1|735835.1|734306.5|735300.6|733825|19
1621961930000|2021-05-25 16:58:50|735826.3|733826.3|735875.6|733875.6|735876.5|733876.5|735826.3|733826.3|32
1622008860000|2021-05-26 06:01:00|733893.2|731893.2|733866.1|731866.1|733955.4|731955.4|733866.1|731866.1|21
1622008870000|2021-05-26 06:01:10|733889.4|731889.4|733731.8|731731.8|733889.4|731889.4|733729.4|731729.4|24
1622008880000|2021-05-26 06:01:20|733755.1|731755.1|733736|731736|733755.1|731755.1|733705.1|731705.1|20
1622008890000|2021-05-26 06:01:30|733742|731742|733707.2|731707.2|733753.5|731753.5|733553.5|731553.5|17
1622008900000|2021-05-26 06:01:40|733702.1|731702.1|733786|731786|733833.1|731833.1|733702.1|731702.1|20
1622008910000|2021-05-26 06:01:50|733803.1|731803.1|733822.2|731822.2|733832|731832|733776.8|731776.8|21
1622008920000|2021-05-26 06:02:00|733829.4|731829.4|733814|731814|733838|731838|733808.5|731808.5|11
1622008930000|2021-05-26 06:02:10|733831.4|731831.4|733839.5|731839.5|733845.8|731845.8|733814|731814|12
1622008940000|2021-05-26 06:02:20|733836.4|731836.4|733871.7|731871.7|733887.2|731887.2|733831.6|731831.6|18
1622008950000|2021-05-26 06:02:30|733888.6|731888.6|733847.3|731847.3|733888.6|731888.6|733846|731846|15
1622008960000|2021-05-26 06:02:40|733853.9|731853.9|733873|731873|733934|731934|733853.9|731853.9|16
1622008970000|2021-05-26 06:02:50|733880|731880|733916|731916|733961|731961|733880|731880|7
1622008980000|2021-05-26 06:03:00|733963.4|731963.4|733944.2|731944.2|733963.4|731963.4|733912.2|731912.2|12
1622008990000|2021-05-26 06:03:10|733941|731941|733935|731935|733941|731941|733921.3|731921.3|11
1622009000000|2021-05-26 06:03:20|733937.1|731937.1|733847|731847|733941.8|731941.8|733833|731833|9
1622009010000|2021-05-26 06:03:30|733851|731851|733832.7|731832.7|733871|731871|733808.5|731808.5|17
1622009020000|2021-05-26 06:03:40|733879.5|731879.5|733867.9|731867.9|733879.5|731879.5|733820.5|731820.5|15
1622009030000|2021-05-26 06:03:50|733856.4|731856.4|733865.1|731865.1|733869.9|731869.9|733856.3|731856.3|9
1622009040000|2021-05-26 06:04:00|733860|731860|733939.9|731939.9|733939.9|731939.9|733851.6|731851.6|19
1622009050000|2021-05-26 06:04:10|733943.1|731943.1|733923.1|731923.1|733959.2|731959.2|733899.9|731899.9|22
1622009060000|2021-05-26 06:04:20|733930|731930|733882.6|731882.6|733930|731930|733849.5|731849.5|17
1622009070000|2021-05-26 06:04:30|733882.9|731882.9|733925.5|731925.5|733925.5|731925.5|733882.9|731882.9|17
1622009080000|2021-05-26 06:04:40|733928.2|731928.2|733894|731894|733931.6|731931.6|733894|731894|21
1622009090000|2021-05-26 06:04:50|733890.8|731890.8|733912|731912|733924.7|731924.7|733890.8|731890.8|17
1622009100000|2021-05-26 06:05:00|733945.5|731945.5|733965.4|731965.4|733979.5|731979.5|733911|731911|18
1622009110000|2021-05-26 06:05:10|733977.6|731977.6|733998.6|731998.6|734001.9|732001.9|733959.3|731959.3|24
1622009120000|2021-05-26 06:05:20|734011.9|732011.9|734089|732089|734109.2|732109.2|733993.2|731993.2|21
1622009130000|2021-05-26 06:05:30|734096.5|732096.5|734076.8|732076.8|734096.5|732572.4|733572.4|732067.8|27
1622009140000|2021-05-26 06:05:40|734086.6|732086.6|734085.4|732085.4|734091.2|732091.2|734070.7|732070.7|20
1622009150000|2021-05-26 06:05:50|734082.4|732082.4|734084.5|732084.5|734101.9|732101.9|734059.4|732059.4|20
1622009160000|2021-05-26 06:06:00|734085.7|732085.7|734106.3|732106.3|734111.3|732111.3|734075.5|732075.5|21
1622009170000|2021-05-26 06:06:10|734109.7|732109.7|734113.2|732113.2|734117.4|732117.4|734088.1|732088.1|20
1622009180000|2021-05-26 06:06:20|734115.5|732115.5|734133.6|732133.6|734138.8|732138.8|734115.5|732115.5|21
1622009190000|2021-05-26 06:06:30|734114.9|732114.9|734203.5|732203.5|734203.5|732203.5|734113.6|732113.6|19
1622009200000|2021-05-26 06:06:40|734204.1|732204.1|734244.9|732244.9|734256.3|732256.3|734203.1|732203.1|26
1622009210000|2021-05-26 06:06:50|734244.3|732244.3|734231.7|732231.7|734244.3|732244.3|734227.1|732227.1|19
1622009220000|2021-05-26 06:07:00|734224|732224|734236.7|732236.7|734253.5|732253.5|734219.6|732219.6|23
1622009230000|2021-05-26 06:07:10|734237.7|732237.7|734223.2|732223.2|734261.7|732261.7|734204.4|732204.4|15
1622009240000|2021-05-26 06:07:20|734226.1|732226.1|734282.6|732282.6|734294.1|732294.1|734216.6|732216.6|21
1622009250000|2021-05-26 06:07:30|734286.6|732286.6|734296.9|732296.9|734300.8|732300.8|734286|732286|21
1622009260000|2021-05-26 06:07:40|734297.7|732297.7|734285.9|732285.9|734298.5|732298.5|734285.4|732285.4|15
1622009270000|2021-05-26 06:07:50|734285.2|732285.2|734305.4|732305.4|734307.8|732307.8|734275.7|732275.7|23
1622009280000|2021-05-26 06:08:00|734305.3|732305.3|734239.9|732239.9|734309.1|732309.1|734239.9|732239.9|24
1622009290000|2021-05-26 06:08:10|734259.6|732259.6|734255.4|732255.4|734264.7|732264.7|734249.3|732249.3|10
1622009300000|2021-05-26 06:08:20|734260.8|732260.8|734287.9|732287.9|734294.8|732294.8|734260.8|732260.8|27
1622009310000|2021-05-26 06:08:30|734282|732282|734286.7|732286.7|734286.7|732286.7|734269.8|732269.8|23
1622009320000|2021-05-26 06:08:40|734282.3|732282.3|734290.7|732290.7|734294|732294|734252.6|732252.6|25
1622009330000|2021-05-26 06:08:50|734287.8|732287.8|734268.5|732268.5|734296.6|732296.6|734232|732232|32
1622009340000|2021-05-26 06:09:00|734270.2|732270.2|734245.2|732245.2|734270.2|732270.2|734232.4|732232.4|26
1622009350000|2021-05-26 06:09:10|734240.9|732240.9|734269.6|732269.6|734272.3|732272.3|734190.2|732190.2|25
1622009360000|2021-05-26 06:09:20|734270.6|732270.6|734243.5|732243.5|734270.6|732270.6|734229.7|732229.7|27
1622009370000|2021-05-26 06:09:30|734247.8|732247.8|734240.9|732240.9|734255.7|732255.7|734224.9|732224.9|21
1622009380000|2021-05-26 06:09:40|734233.7|732233.7|734241.2|732241.2|734247.2|732247.2|734233.7|732233.7|24
1622009390000|2021-05-26 06:09:50|734239.1|732239.1|734229.4|732229.4|734239.1|732239.1|734229.4|732229.4|12
1622009400000|2021-05-26 06:10:00|734229.9|732229.9|734235.7|732235.7|734245.2|732245.2|734226.7|732226.7|17
1622009410000|2021-05-26 06:10:10|734232.5|732232.5|734253.5|732253.5|734253.5|732253.5|734206|732206|12
1622009420000|2021-05-26 06:10:20|734244.4|732244.4|734271.4|732271.4|734278.2|732278.2|734189.4|732189.4|29
1622009430000|2021-05-26 06:10:30|734272.7|732272.7|734253.6|732253.6|734273.9|732273.9|734231.5|732231.5|20
1622009440000|2021-05-26 06:10:40|734243|732243|734104.2|732104.2|734258.8|732258.8|734085.6|732085.6|18
1622009450000|2021-05-26 06:10:50|734105.2|732105.2|734113.5|732113.5|734113.5|732113.5|734093.6|732093.6|18
1622009460000|2021-05-26 06:11:00|734106.3|732106.3|734113.5|732113.5|734120.8|732120.8|734080.8|732080.8|30
1622009470000|2021-05-26 06:11:10|734123.4|732123.4|734180.3|732180.3|734180.3|732180.3|734123.4|732123.4|29
1622009480000|2021-05-26 06:11:20|734189.3|732189.3|734077.9|732077.9|734233.6|732233.6|734048.7|732048.7|29
1622009490000|2021-05-26 06:11:30|734084.1|732084.1|734070.4|732070.4|734093|732093|734061.9|732061.9|28
1622009500000|2021-05-26 06:11:40|734062.5|732062.5|734142.8|732142.8|734164.1|732164.1|734058.9|732058.9|26
1622009510000|2021-05-26 06:11:50|734137|732137|734229.4|732229.4|734267.9|732267.9|734126.4|732126.4|27
1622009520000|2021-05-26 06:12:00|734249.6|732249.6|734225.1|732225.1|734251.9|732251.9|734209.1|732209.1|24
1622009530000|2021-05-26 06:12:10|734230.4|732230.4|734287.7|732287.7|734308.1|732308.1|734230.4|732230.4|32
1622009540000|2021-05-26 06:12:20|734285.8|732285.8|734286.8|732286.8|734343.5|732343.5|734265.9|732265.9|30
1622009550000|2021-05-26 06:12:30|734297.3|732297.3|734290|732290|734381.6|732381.6|734227|732227|22
1622009560000|2021-05-26 06:12:40|734299.5|732299.5|734270.6|732270.6|734343.4|732343.4|734243|732243|25
1622009570000|2021-05-26 06:12:50|734293|732293|734335.1|732335.1|734408.7|732408.7|734240.2|732240.2|24
1622009580000|2021-05-26 06:13:00|734378.1|732378.1|734380.5|732380.5|734400.9|732400.9|734318.2|732318.2|32
1622009590000|2021-05-26 06:13:10|734382.2|732382.2|734359.3|732359.3|734444.6|732444.6|734304|732304|36
1622009600000|2021-05-26 06:13:20|734378.9|732378.9|734380.2|732380.2|734411.4|732411.4|734338.4|732338.4|22
1622009610000|2021-05-26 06:13:30|734393.5|732393.5|734439.2|732439.2|734467.2|732467.2|734355|732355|29
1622009620000|2021-05-26 06:13:40|734442.7|732442.7|734448.1|732448.1|734448.1|732448.1|734385|732385|27
1622009630000|2021-05-26 06:13:50|734444.8|732444.8|734540.3|732540.3|734593.2|732593.2|734401.9|732401.9|27
1622009640000|2021-05-26 06:14:00|734537.8|732537.8|734487.5|732487.5|734560.6|732560.6|734477.8|732477.8|38
1622009650000|2021-05-26 06:14:10|734494.8|732494.8|734539.2|732539.2|734551.6|732551.6|734473.6|732473.6|25
1622009660000|2021-05-26 06:14:20|734534.1|732534.1|734524.9|732524.9|734582.7|732582.7|734475.6|732475.6|26
1622009670000|2021-05-26 06:14:30|734534.2|732534.2|734606.4|732606.4|734640.6|732640.6|734500.9|732500.9|31
1622009680000|2021-05-26 06:14:40|734608.4|732608.4|734581.8|732581.8|734625.6|732625.6|734504.2|732504.2|32
1622009690000|2021-05-26 06:14:50|734582.6|732582.6|734600.9|732600.9|734626.1|732626.1|734581.8|732581.8|23
1622009700000|2021-05-26 06:15:00|734590.6|732590.6|734604.2|732604.2|734609.1|732609.1|734590.6|732590.6|23
1622009710000|2021-05-26 06:15:10|734602.1|732602.1|734607.6|732607.6|734611.5|732611.5|734585.7|732585.7|26
1622009720000|2021-05-26 06:15:20|734607.5|732607.5|734598.2|732598.2|734607.5|732607.5|734585.2|732585.2|14
1622009730000|2021-05-26 06:15:30|734597.8|732597.8|734583.3|732583.3|734603.8|732603.8|734583.3|732583.3|16
1622009740000|2021-05-26 06:15:40|734583.9|732583.9|734585|732585|734630.7|732630.7|734560.8|732560.8|32
1622009750000|2021-05-26 06:15:50|734592.8|732592.8|734622.4|732622.4|734657.1|732657.1|734592.8|732592.8|23
1622009760000|2021-05-26 06:16:00|734618.9|732618.9|734608.1|732608.1|734621|732621|734571.4|732571.4|27
1622009770000|2021-05-26 06:16:10|734608.4|732608.4|734591.6|732591.6|734609.2|732609.2|734568.4|732568.4|30
1622009780000|2021-05-26 06:16:20|734582.5|732582.5|734600.8|732600.8|734656.9|732656.9|734581.4|732581.4|21
1622009790000|2021-05-26 06:16:30|734617.1|732617.1|734597.8|732597.8|734636|732636|734567.5|732567.5|21
1622009800000|2021-05-26 06:16:40|734599.8|732599.8|734606.5|732606.5|734606.5|732606.5|734586.4|732586.4|17
1622009810000|2021-05-26 06:16:50|734605.8|732605.8|734610.4|732610.4|734639.9|732639.9|734595|732595|22
1622009820000|2021-05-26 06:17:00|734652.4|732652.4|734593.1|732593.1|734652.4|732652.4|734570.5|732570.5|24
1622009830000|2021-05-26 06:17:10|734598.8|732598.8|734638.9|732638.9|734638.9|732638.9|734575.7|732575.7|18
1622009840000|2021-05-26 06:17:20|734641.4|732641.4|734585.8|732585.8|734641.4|732641.4|734566.4|732566.4|29
1622009850000|2021-05-26 06:17:30|734583.9|732583.9|734582.2|732582.2|734586.6|732586.6|734549.3|732549.3|19
1622009860000|2021-05-26 06:17:40|734574.6|732574.6|734580|732580|734592.9|732592.9|734467.9|732467.9|26
1622009870000|2021-05-26 06:17:50|734551.6|732551.6|734552.1|732552.1|734578.4|732578.4|734518.2|732518.2|24
1622009880000|2021-05-26 06:18:00|734549.8|732549.8|734551.2|732551.2|734577.1|732577.1|734503.2|732503.2|19
1622009890000|2021-05-26 06:18:10|734558.1|732558.1|734518.2|732518.2|734558.1|732558.1|734470.2|732470.2|14
1622009900000|2021-05-26 06:18:20|734558.6|732558.6|734552.8|732552.8|734566.3|732566.3|734532.8|732532.8|27
1622009910000|2021-05-26 06:18:30|734564.6|732564.6|734599.3|732599.3|734615.6|732615.6|734530.1|732530.1|20
1622009920000|2021-05-26 06:18:40|734588.5|732588.5|734576|732576|734640.4|732640.4|734550|732550|25
1622009930000|2021-05-26 06:18:50|734551.8|732551.8|734505.8|732505.8|734615.2|732615.2|734496.1|732496.1|26
1622009940000|2021-05-26 06:19:00|734532.6|732532.6|734571.5|732571.5|734573.5|732573.5|734503.4|732503.4|23
1622009950000|2021-05-26 06:19:10|734549.6|732549.6|734529.5|732529.5|734556.4|732556.4|734529.5|732529.5|26
1622009960000|2021-05-26 06:19:20|734520.2|732520.2|734533.6|732533.6|734570.7|732570.7|734518.5|732518.5|21
1622009970000|2021-05-26 06:19:30|734572.3|732572.3|734562.3|732562.3|734574.6|732574.6|734550.1|732550.1|22
1622009980000|2021-05-26 06:19:40|734562|732562|734638.5|732638.5|734675.9|732675.9|734556.1|732556.1|24
1622009990000|2021-05-26 06:19:50|734627.3|732627.3|734598.3|732598.3|734665.4|732665.4|734589.5|732589.5|12
1622010000000|2021-05-26 06:20:00|734598.8|732598.8|734550.6|732550.6|734632.8|732632.8|734543.9|732543.9|21
1622010010000|2021-05-26 06:20:10|734576.6|732576.6|734593.4|732593.4|734680.4|732680.4|734553.1|732553.1|19
1622010020000|2021-05-26 06:20:20|734622.9|732622.9|734577.7|732577.7|734642.8|732642.8|734554.7|732554.7|28
1622010030000|2021-05-26 06:20:30|734577.9|732577.9|734532.3|732532.3|734591.9|732591.9|734526|732526|21
1622010040000|2021-05-26 06:20:40|734501|732501|734569.9|732569.9|734580.2|732580.2|734500.6|732500.6|30
1622010050000|2021-05-26 06:20:50|734506.7|732506.7|734543.9|732543.9|734569.7|732569.7|734506.5|732506.5|10
1622010060000|2021-05-26 06:21:00|734558.6|732558.6|734565.2|732565.2|734645.9|732645.9|734533.8|732533.8|15
1622010070000|2021-05-26 06:21:10|734584.4|732584.4|734556.9|732556.9|734589.5|732589.5|734556.9|732556.9|25
1622010080000|2021-05-26 06:21:20|734596.4|732596.4|734620.2|732620.2|734654.3|732654.3|734591.6|732591.6|21
1622010090000|2021-05-26 06:21:30|734631.6|732631.6|734663.3|732663.3|734678.1|732678.1|734607.8|732607.8|24
1622010100000|2021-05-26 06:21:40|734665.9|732665.9|734662.4|732662.4|734674.7|732674.7|734618.9|732618.9|14
1622010110000|2021-05-26 06:21:50|734639.3|732639.3|734616.5|732616.5|734672.2|732672.2|734616.5|732616.5|11
1622010120000|2021-05-26 06:22:00|734628.7|732628.7|734683.3|732683.3|734686.2|732686.2|734617.8|732617.8|14
1622010130000|2021-05-26 06:22:10|734683.2|732683.2|734666|732666|734683.2|732683.2|734644.7|732644.7|14
1622010140000|2021-05-26 06:22:20|734611.5|732611.5|734660.7|732660.7|734684.9|732684.9|734600.3|732600.3|19
1622010150000|2021-05-26 06:22:30|734715.1|732715.1|734714.1|732714.1|734719|732719|734622.6|732622.6|22
1622010160000|2021-05-26 06:22:40|734738.9|732738.9|734689.4|732689.4|734738.9|732738.9|734644.2|732644.2|25
1622010170000|2021-05-26 06:22:50|734686.8|732686.8|734648.5|732648.5|734691.2|732691.2|734648.5|732648.5|20
1622010180000|2021-05-26 06:23:00|734670.2|732670.2|734616.9|732616.9|734670.2|732670.2|734581.7|732581.7|22
1622010190000|2021-05-26 06:23:10|734589.4|732589.4|734618.3|732618.3|734633.4|732633.4|734589.4|732589.4|15
1622010200000|2021-05-26 06:23:20|734620.4|732620.4|734612.5|732612.5|734631.8|732631.8|734612.5|732612.5|11
1622010210000|2021-05-26 06:23:30|734616.2|732616.2|734573.3|732573.3|734621.7|732621.7|734573.3|732573.3|16
1622010220000|2021-05-26 06:23:40|734517.3|732517.3|734604.3|732604.3|734682.4|732682.4|734517.3|732517.3|14
1622010230000|2021-05-26 06:23:50|734593|732593|734660.4|732660.4|734685.9|732685.9|734593|732593|18
1622010240000|2021-05-26 06:24:00|734702.1|732702.1|734682.3|732682.3|734702.1|732702.1|734634|732634|23
1622010250000|2021-05-26 06:24:10|734647.1|732647.1|734618.3|732618.3|734704.8|732704.8|734616.9|732616.9|14
1622010260000|2021-05-26 06:24:20|734628.5|732628.5|734702.7|732702.7|734710.6|732710.6|734614.5|732614.5|20
1622010270000|2021-05-26 06:24:30|734722.9|732722.9|734720.2|732720.2|734744.3|732744.3|734681.5|732681.5|21
1622010280000|2021-05-26 06:24:40|734739.1|732739.1|734734.1|732734.1|734748.1|732748.1|734724.5|732724.5|19
1622010290000|2021-05-26 06:24:50|734735.6|732735.6|734739.1|732739.1|734740|732740|734721.2|732721.2|13
1622010300000|2021-05-26 06:25:00|734702.5|732702.5|734651.5|732651.5|734777.3|732777.3|734651.5|732651.5|21
1622010310000|2021-05-26 06:25:10|734641.8|732641.8|734661.7|732661.7|734666.3|732666.3|734632.9|732632.9|25
1622010320000|2021-05-26 06:25:20|734618.3|732618.3|734605.2|732605.2|734654.9|732654.9|734592.8|732592.8|21
1622010330000|2021-05-26 06:25:30|734603.4|732603.4|734546.8|732546.8|734611.2|732611.2|734546.8|732546.8|15
1622010340000|2021-05-26 06:25:40|734560.7|732560.7|734573.2|732573.2|734584.5|732584.5|734534.6|732534.6|21
1622010350000|2021-05-26 06:25:50|734555.7|732555.7|734492.3|732492.3|734572|732572|734483.5|732483.5|22
1622010360000|2021-05-26 06:26:00|734518.4|732518.4|734511.1|732511.1|734518.4|732518.4|734474.8|732474.8|23
1622010370000|2021-05-26 06:26:10|734517.4|732517.4|734590.7|732590.7|734608.7|732608.7|734464|732464|27
1622010380000|2021-05-26 06:26:20|734601.9|732601.9|734603.6|732603.6|734603.6|732603.6|734560.3|732560.3|30
1622010390000|2021-05-26 06:26:30|734598.8|732598.8|734592.4|732592.4|734608.7|732608.7|734588|732588|26
1622010400000|2021-05-26 06:26:40|734595|732595|734564.8|732564.8|734595|732595|734550.1|732550.1|25
1622010410000|2021-05-26 06:26:50|734561.1|732561.1|734551.4|732551.4|734564.3|732564.3|734513.1|732513.1|24
1622010420000|2021-05-26 06:27:00|734520.2|732520.2|734494.8|732494.8|734551.8|732551.8|734492|732492|26
1622010430000|2021-05-26 06:27:10|734484.1|732484.1|734553.8|732553.8|734602.6|732602.6|734484.1|732484.1|27
1622010440000|2021-05-26 06:27:20|734576.8|732576.8|734519.3|732519.3|734576.8|732576.8|734498.2|732498.2|29
1622010450000|2021-05-26 06:27:30|734470.2|732470.2|734507.8|732507.8|734509.4|732509.4|734468.7|732468.7|18
1622010460000|2021-05-26 06:27:40|734494.6|732494.6|734483.2|732483.2|734511.1|732511.1|734448.1|732448.1|19
1622010470000|2021-05-26 06:27:50|734506.6|732506.6|734467.7|732467.7|734506.6|732506.6|734462.6|732462.6|18
1622010480000|2021-05-26 06:28:00|734473.1|732473.1|734508.9|732508.9|734523.9|732523.9|734473.1|732473.1|18
1622010490000|2021-05-26 06:28:10|734512|732512|734484.9|732484.9|734512|732512|734455.1|732455.1|24
1622010500000|2021-05-26 06:28:20|734472|732472|734455.4|732455.4|734495.6|732495.6|734441.4|732441.4|25
1622010510000|2021-05-26 06:28:30|734462.1|732462.1|734449.5|732449.5|734485.5|732485.5|734440|732440|21
1622010520000|2021-05-26 06:28:40|734393.4|732393.4|734399.5|732399.5|734409.2|732409.2|734373.6|732373.6|28
1622010530000|2021-05-26 06:28:50|734390.9|732390.9|734424.3|732424.3|734439.7|732439.7|734390.5|732390.5|25
1622010540000|2021-05-26 06:29:00|734402.1|732402.1|734489|732489|734489|732489|734402.1|732402.1|28
1622010550000|2021-05-26 06:29:10|734483.9|732483.9|734489.5|732489.5|734522.1|732522.1|734471.7|732471.7|26
1622010560000|2021-05-26 06:29:20|734482.9|732482.9|734486.6|732486.6|734504.7|732504.7|734477.4|732477.4|16
1622010570000|2021-05-26 06:29:30|734480.9|732480.9|734515.5|732515.5|734515.5|732515.5|734475.9|732475.9|17
1622010580000|2021-05-26 06:29:40|734491.6|732491.6|734504.9|732504.9|734516|732516|734484.5|732484.5|21
1622010590000|2021-05-26 06:29:50|734514.6|732514.6|734485.2|732485.2|734514.6|732514.6|734484.9|732484.9|20
1622010600000|2021-05-26 06:30:00|734491.1|732491.1|734505.4|732505.4|734508.4|732508.4|734481.9|732481.9|24
1622010610000|2021-05-26 06:30:10|734500|732500|734496.9|732496.9|734508.5|732508.5|734496.1|732496.1|13
1622010620000|2021-05-26 06:30:20|734496.7|732496.7|734472|732472|734496.7|732496.7|734449.8|732449.8|28
1622010630000|2021-05-26 06:30:30|734469.3|732469.3|734461.7|732461.7|734490.2|732490.2|734442|732442|18
1622010640000|2021-05-26 06:30:40|734463.6|732463.6|734424.5|732424.5|734475.6|732475.6|734412.6|732412.6|24
1622010650000|2021-05-26 06:30:50|734412.3|732412.3|734422.5|732422.5|734444.1|732444.1|734412.3|732412.3|16
1622010660000|2021-05-26 06:31:00|734423|732423|734431.5|732431.5|734438.3|732438.3|734409.4|732409.4|17
1622010670000|2021-05-26 06:31:10|734425|732425|734378.2|732378.2|734428.4|732428.4|734378.2|732378.2|18
1622010680000|2021-05-26 06:31:20|734386.1|732386.1|734379.8|732379.8|734395.2|732395.2|734372.1|732372.1|17
1622010690000|2021-05-26 06:31:30|734379.4|732379.4|734383.5|732383.5|734432.9|732432.9|734379.4|732379.4|24
1622010700000|2021-05-26 06:31:40|734382.9|732382.9|734417.1|732417.1|734417.1|732417.1|734382.9|732382.9|14
1622010710000|2021-05-26 06:31:50|734432|732432|734413.7|732413.7|734455.5|732455.5|734399.4|732399.4|31
1622010720000|2021-05-26 06:32:00|734414.2|732414.2|734485.2|732485.2|734525.5|732525.5|734414.2|732414.2|27
1622010730000|2021-05-26 06:32:10|734482.4|732482.4|734450.6|732450.6|734482.4|732482.4|734442.4|732442.4|18
1622010740000|2021-05-26 06:32:20|734441.9|732441.9|734420.6|732420.6|734460.4|732460.4|734406.9|732406.9|23
1622010750000|2021-05-26 06:32:30|734431.4|732431.4|734441.4|732441.4|734455.7|732455.7|734421|732421|19
1622010760000|2021-05-26 06:32:40|734576.1|732576.1|734618.1|732618.1|734623.2|732623.2|734544.5|732544.5|33
1622010770000|2021-05-26 06:32:50|734623.4|732623.4|734639.1|732639.1|734654|732654|734618.6|732618.6|21
1622010780000|2021-05-26 06:33:00|734636.4|732636.4|734598.1|732598.1|734650.1|732650.1|734598.1|732598.1|19
1622010790000|2021-05-26 06:33:10|734613.2|732613.2|734595.4|732595.4|734613.2|732613.2|734581.2|732581.2|25
1622010800000|2021-05-26 06:33:20|734592.3|732592.3|734588.5|732588.5|734603.7|732603.7|734580.7|732580.7|18
1622010810000|2021-05-26 06:33:30|734590.6|732590.6|734597.8|732597.8|734607.6|732607.6|734586.8|732586.8|14
1622010820000|2021-05-26 06:33:40|734595.1|732595.1|734614.5|732614.5|734625|732625|734595.1|732595.1|16
1622010830000|2021-05-26 06:33:50|734623.1|732623.1|734615|732615|734625.9|732625.9|734607.7|732607.7|22
1622010840000|2021-05-26 06:34:00|734624.9|732624.9|734610.2|732610.2|734624.9|732624.9|734602.1|732602.1|21
1622010850000|2021-05-26 06:34:10|734608.8|732608.8|734639.3|732639.3|734662.9|732662.9|734608.8|732608.8|18
1622010860000|2021-05-26 06:34:20|734641.3|732641.3|734637.5|732637.5|734660.6|732660.6|734629.4|732629.4|23
1622010870000|2021-05-26 06:34:30|734649.6|732649.6|734657.6|732657.6|734663.3|732663.3|734638.3|732638.3|16
1622010880000|2021-05-26 06:34:40|734657.2|732657.2|734637.7|732637.7|734657.9|732657.9|734609.8|732609.8|23
1622010890000|2021-05-26 06:34:50|734638|732638|734626.1|732626.1|734670|732670|734626.1|732626.1|11
1622010900000|2021-05-26 06:35:00|734651|732651|734640.9|732640.9|734651|732651|734625.9|732625.9|16
1622010910000|2021-05-26 06:35:10|734639.3|732639.3|734643.3|732643.3|734650.5|732650.5|734635.6|732635.6|18
1622010920000|2021-05-26 06:35:20|734649.6|732649.6|734642|732642|734665.5|732665.5|734642|732642|10
1622010930000|2021-05-26 06:35:30|734639.4|732639.4|734652|732652|734663.5|732663.5|734639.4|732639.4|22
1622010940000|2021-05-26 06:35:40|734655.5|732655.5|734647.7|732647.7|734659|732659|734645.5|732645.5|17
1622010950000|2021-05-26 06:35:50|734646.8|732646.8|734668.2|732668.2|734696|732696|734626.5|732626.5|28
1622010960000|2021-05-26 06:36:00|734654.3|732654.3|734648.9|732648.9|734666.5|732666.5|734634.3|732634.3|22
1622010970000|2021-05-26 06:36:10|734628.1|732628.1|734649.1|732649.1|734675.4|732675.4|734616.1|732616.1|28
1622010980000|2021-05-26 06:36:20|734650.1|732650.1|734649.1|732649.1|734659.8|732659.8|734623.3|732623.3|28
1622010990000|2021-05-26 06:36:30|734648|732648|734612.5|732612.5|734648|732648|734606.7|732606.7|18
1622011000000|2021-05-26 06:36:40|734614.3|732614.3|734617.5|732617.5|734639.2|732639.2|734605.8|732605.8|26
1622011010000|2021-05-26 06:36:50|734619|732619|734632.4|732632.4|734646.3|732646.3|734616.7|732616.7|14
1622011020000|2021-05-26 06:37:00|734633.2|732633.2|734640.6|732640.6|734675.4|732675.4|734632.5|732632.5|19
1622011030000|2021-05-26 06:37:10|734644.5|732644.5|734621.1|732621.1|734670.7|732670.7|734600.9|732600.9|24
1622011040000|2021-05-26 06:37:20|734612.1|732612.1|734591.9|732591.9|734624.4|732624.4|734581.3|732581.3|25
1622011050000|2021-05-26 06:37:30|734608.3|732608.3|734603.8|732603.8|734651.7|732651.7|734588.2|732588.2|24
1622011060000|2021-05-26 06:37:40|734638.1|732638.1|734635.1|732635.1|734647.6|732647.6|734624.9|732624.9|20
1622011070000|2021-05-26 06:37:50|734633.9|732633.9|734582.8|732582.8|734633.9|732633.9|734582.8|732582.8|16
1622011080000|2021-05-26 06:38:00|734584.4|732584.4|734603.8|732603.8|734645.9|732645.9|734584.4|732584.4|10
1622011090000|2021-05-26 06:38:10|734601.4|732601.4|734610|732610|734624|732624|734577.5|732577.5|26
1622011100000|2021-05-26 06:38:20|734613|732613|734636.6|732636.6|734671.3|732671.3|734597.5|732597.5|30
1622011110000|2021-05-26 06:38:30|734655.6|732655.6|734669.2|732669.2|734676.9|732676.9|734655.6|732655.6|15
1622011120000|2021-05-26 06:38:40|734646.2|732646.2|734659.7|732659.7|734679.3|732679.3|734644.5|732644.5|20
1622011130000|2021-05-26 06:38:50|734659.9|732659.9|734684.3|732684.3|734690.6|732690.6|734659.9|732659.9|23
1622011140000|2021-05-26 06:39:00|734675.5|732675.5|734694.8|732694.8|734708.8|732708.8|734674.9|732674.9|21
1622011150000|2021-05-26 06:39:10|734700.4|732700.4|734659.1|732659.1|734700.4|732700.4|734653|732653|24
1622011160000|2021-05-26 06:39:20|734662.6|732662.6|734718.9|732718.9|734730.3|732730.3|734656.5|732656.5|26
1622011170000|2021-05-26 06:39:30|734714.9|732714.9|734716.4|732716.4|734722.1|732722.1|734687.9|732687.9|22
1622011180000|2021-05-26 06:39:40|734710.2|732710.2|734705.6|732705.6|734714.4|732714.4|734685.6|732685.6|20
1622011190000|2021-05-26 06:39:50|734693.4|732693.4|734720.6|732720.6|734726.3|732726.3|734686.7|732686.7|25
1622011200000|2021-05-26 06:40:00|734717.6|732717.6|734742.1|732742.1|734755.5|732755.5|734708.1|732708.1|28
1622011210000|2021-05-26 06:40:10|734756.2|732756.2|734705.6|732705.6|734756.2|732756.2|734705.6|732705.6|24
1622011220000|2021-05-26 06:40:20|734705.7|732705.7|734709.7|732709.7|734738.5|732738.5|734705.5|732705.5|24
1622011230000|2021-05-26 06:40:30|734718|732718|734720.7|732720.7|734756.3|732756.3|734718|732718|25
1622011240000|2021-05-26 06:40:40|734721.6|732721.6|734742.3|732742.3|734747.9|732747.9|734721.6|732721.6|15
1622011250000|2021-05-26 06:40:50|734740.1|732740.1|734746.6|732746.6|734760.1|732760.1|734738.4|732738.4|24
1622011260000|2021-05-26 06:41:00|734747.5|732747.5|734610.9|732610.9|734747.5|732747.5|734610.9|732610.9|32
1622011270000|2021-05-26 06:41:10|734614.9|732614.9|734603.3|732603.3|734641.9|732641.9|734567|732567|28
1622011280000|2021-05-26 06:41:20|734603.2|732603.2|734614.6|732614.6|734635.8|732635.8|734599|732599|24
1622011290000|2021-05-26 06:41:30|734616|732616|734603.4|732603.4|734637.9|732637.9|734603.4|732603.4|13
1622011300000|2021-05-26 06:41:40|734604.4|732604.4|734619.1|732619.1|734631.2|732631.2|734587|732587|28
1622011310000|2021-05-26 06:41:50|734620.4|732620.4|734662.9|732662.9|734697|732697|734612.2|732612.2|33
1622011320000|2021-05-26 06:42:00|734658.7|732658.7|734658.4|732658.4|734685.6|732685.6|734626.7|732626.7|32
1622011330000|2021-05-26 06:42:10|734645.2|732645.2|734631.7|732631.7|734658.6|732658.6|734609.1|732609.1|30
1622011340000|2021-05-26 06:42:20|734623|732623|734651.5|732651.5|734662|732662|734620.3|732620.3|31
1622011350000|2021-05-26 06:42:30|734672.3|732672.3|734681.9|732681.9|734681.9|732681.9|734642.6|732642.6|26
1622011360000|2021-05-26 06:42:40|734710.9|732710.9|734615.7|732615.7|734710.9|732710.9|734615.7|732615.7|28
1622011370000|2021-05-26 06:42:50|734619.4|732619.4|734627|732627|734647.5|732647.5|734615.8|732615.8|22
1622011380000|2021-05-26 06:43:00|734626.1|732626.1|734661.7|732661.7|734661.7|732661.7|734626.1|732626.1|21
1622011390000|2021-05-26 06:43:10|734657.8|732657.8|734646|732646|734682.5|732682.5|734645.4|732645.4|20
1622011400000|2021-05-26 06:43:20|734648.8|732648.8|734699.4|732699.4|734716.9|732716.9|734648.8|732648.8|16
1622011410000|2021-05-26 06:43:30|734698.4|732698.4|734698.7|732698.7|734721.9|732721.9|734695.7|732695.7|17
1622011420000|2021-05-26 06:43:40|734701.6|732701.6|734692|732692|734704.7|732704.7|734673.5|732673.5|20
1622011430000|2021-05-26 06:43:50|734691.4|732691.4|734680.9|732680.9|734710.1|732710.1|734676|732676|22
1622011440000|2021-05-26 06:44:00|734680.5|732680.5|734706.8|732706.8|734707.8|732707.8|734669.7|732669.7|25
1622011450000|2021-05-26 06:44:10|734705.5|732705.5|734707.9|732707.9|734727.8|732727.8|734696.7|732696.7|15
1622011460000|2021-05-26 06:44:20|734706.8|732706.8|734730.4|732730.4|734733.1|732733.1|734703|732703|20
1622011470000|2021-05-26 06:44:30|734726.2|732726.2|734727.1|732727.1|734736.7|732736.7|734708.3|732708.3|23
1622011480000|2021-05-26 06:44:40|734728.9|732728.9|734727.2|732727.2|734753.3|732753.3|734714.3|732714.3|20
1622011490000|2021-05-26 06:44:50|734728.1|732728.1|734731.7|732731.7|734746.1|732746.1|734723.4|732723.4|24
1622011500000|2021-05-26 06:45:00|734732.6|732732.6|734854|732854|734873.1|732873.1|734720.1|732720.1|30
1622011510000|2021-05-26 06:45:10|734851.1|732851.1|734855.1|732855.1|734864.5|732864.5|734846.2|732846.2|18
1622011520000|2021-05-26 06:45:20|734856.7|732856.7|734900.9|732900.9|734942.8|732942.8|734846.2|732846.2|27
1622011530000|2021-05-26 06:45:30|734911.2|732911.2|734895.9|732895.9|734914.6|732914.6|734894.8|732894.8|23
1622011540000|2021-05-26 06:45:40|734895.6|732895.6|734897.8|732897.8|734905.8|732905.8|734888.5|732888.5|14
1622011550000|2021-05-26 06:45:50|734898.5|732898.5|734887|732887|734915.4|732915.4|734870|732870|26
1622011560000|2021-05-26 06:46:00|734885.1|732885.1|734902.4|732902.4|734906.1|732906.1|734882.8|732882.8|29
1622011570000|2021-05-26 06:46:10|734902.1|732902.1|734886.1|732886.1|734902.1|732902.1|734885.9|732885.9|29
1622011580000|2021-05-26 06:46:20|734878.1|732878.1|734897.9|732897.9|734923.1|732923.1|734878.1|732878.1|23
1622011590000|2021-05-26 06:46:30|734889|732889|734968.9|732968.9|735019.8|733019.8|734888.8|732888.8|25
1622011600000|2021-05-26 06:46:40|734968.4|732968.4|734981.8|732981.8|734990.9|732990.9|734962.4|732962.4|18
1622011610000|2021-05-26 06:46:50|734979.7|732979.7|734903.4|732903.4|734982.5|732982.5|734899.7|732899.7|26
1622011620000|2021-05-26 06:47:00|734905|732905|734975.3|732975.3|734975.3|732975.3|734897.6|732897.6|24
1622011630000|2021-05-26 06:47:10|734972.7|732972.7|734946|732946|735008.3|733008.3|734938|732938|28
1622011640000|2021-05-26 06:47:20|734943.9|732943.9|734929.7|732929.7|734958|732958|734924.2|732924.2|22
1622011650000|2021-05-26 06:47:30|734929.6|732929.6|734914.2|732914.2|734929.6|732929.6|734891.5|732891.5|26
1622011660000|2021-05-26 06:47:40|734914.1|732914.1|734881.7|732881.7|734914.1|732914.1|734865.2|732865.2|28
1622011670000|2021-05-26 06:47:50|734879.3|732879.3|734844.8|732844.8|734889.2|732889.2|734843.6|732843.6|27
1622011680000|2021-05-26 06:48:00|734846.4|732846.4|734819.5|732819.5|734880.2|732880.2|734819.5|732819.5|26
1622011690000|2021-05-26 06:48:10|734853.5|732853.5|734911.6|732911.6|734911.6|732911.6|734841.6|732841.6|27
1622011700000|2021-05-26 06:48:20|734914.1|732914.1|734888.1|732888.1|734914.1|732914.1|734864.7|732864.7|22
1622011710000|2021-05-26 06:48:30|734895.4|732895.4|734910|732910|734913.8|732913.8|734883.7|732883.7|21
1622011720000|2021-05-26 06:48:40|734899.2|732899.2|734890.6|732890.6|734929.2|732929.2|734888.6|732888.6|27
1622011730000|2021-05-26 06:48:50|734891.4|732891.4|734873.8|732873.8|734891.4|732891.4|734856.9|732856.9|23
1622011740000|2021-05-26 06:49:00|734862.9|732862.9|734834.5|732834.5|734865.4|732865.4|734825.6|732825.6|22
1622011750000|2021-05-26 06:49:10|734833.6|732833.6|734262.6|733262.6|734872.7|733367|734252.2|732825.5|30
1622011760000|2021-05-26 06:49:20|734252.8|733252.8|734248|733248|734267.2|733267.2|734248|733248|25
1622011770000|2021-05-26 06:49:30|734250.2|733250.2|734771.6|732771.6|734786.3|733296.9|734247.7|732764.3|24
1622011780000|2021-05-26 06:49:40|734772.2|732772.2|734923.2|732923.2|734925|732925|734760.4|732760.4|31
1622011790000|2021-05-26 06:49:50|734915.2|732915.2|734939.1|732939.1|734947.3|732947.3|734914.6|732914.6|28
1622011800000|2021-05-26 06:50:00|734925|732925|734932.8|732932.8|734937.2|732937.2|734922.2|732922.2|24
1622011810000|2021-05-26 06:50:10|734932.4|732932.4|734943.2|732943.2|734943.2|732943.2|734919.7|732919.7|17
1622011820000|2021-05-26 06:50:20|734943.3|732943.3|734951.1|732951.1|734955.6|732955.6|734934.6|732934.6|18
1622011830000|2021-05-26 06:50:30|734952.1|732952.1|734958.2|732958.2|734958.2|732958.2|734943.8|732943.8|24
1622011840000|2021-05-26 06:50:40|734954.5|732954.5|734947.2|732947.2|734956.1|732956.1|734940.7|732940.7|22
1622011850000|2021-05-26 06:50:50|734946.8|732946.8|734915.2|732915.2|734952|732952|734911.8|732911.8|30
1622011860000|2021-05-26 06:51:00|734912.7|732912.7|734852.4|732852.4|734918.5|732918.5|734842.6|732842.6|22
1622011870000|2021-05-26 06:51:10|734850.3|732850.3|734847.1|732847.1|734852.6|732852.6|734846.7|732846.7|14
1622011880000|2021-05-26 06:51:20|734848.3|732848.3|734851.2|732851.2|734853.9|732853.9|734846.1|732846.1|18
1622011890000|2021-05-26 06:51:30|734851.5|732851.5|734857.8|732857.8|734880.9|732880.9|734851.5|732851.5|24
1622011900000|2021-05-26 06:51:40|734847.2|732847.2|734879.5|732879.5|734891.1|732891.1|734843|732843|25
1622011910000|2021-05-26 06:51:50|734882.8|732882.8|734884.1|732884.1|734884.1|732884.1|734860.5|732860.5|17
1622011920000|2021-05-26 06:52:00|734870.2|732870.2|734916.7|732916.7|734948.3|732948.3|734866.9|732866.9|20
1622011930000|2021-05-26 06:52:10|734935.5|732935.5|734917.4|732917.4|734935.5|732935.5|734902.5|732902.5|25
1622011940000|2021-05-26 06:52:20|734912.5|732912.5|734946.6|732946.6|734957.4|732957.4|734906.6|732906.6|22
1622011950000|2021-05-26 06:52:30|734930.1|732930.1|734957.6|732957.6|734958.7|732958.7|734930.1|732930.1|20
1622011960000|2021-05-26 06:52:40|734963.4|732963.4|734950.9|732950.9|734964.6|732964.6|734935.4|732935.4|21
1622011970000|2021-05-26 06:52:50|734952.8|732952.8|734942.3|732942.3|734963.4|732963.4|734919.3|732919.3|13
1622011980000|2021-05-26 06:53:00|734924.6|732924.6|734936.9|732936.9|734951|732951|734924.6|732924.6|17
1622011990000|2021-05-26 06:53:10|734919.8|732919.8|734877|732877|734932.6|732932.6|734877|732877|24
1622012000000|2021-05-26 06:53:20|734884.9|732884.9|734817.7|732817.7|734884.9|732884.9|734817.7|732817.7|27
1622012010000|2021-05-26 06:53:30|734806.4|732806.4|734782.8|732782.8|734822|732822|734778|732778|29
1622012020000|2021-05-26 06:53:40|734817.7|732817.7|734838|732838|734843.7|732843.7|734814.6|732814.6|22
1622012030000|2021-05-26 06:53:50|734836.5|732836.5|734792.7|732792.7|734838|732838|734792.7|732792.7|24
1622012040000|2021-05-26 06:54:00|734788.4|732788.4|734778.9|732778.9|734829.2|732829.2|734770.8|732770.8|27
1622012050000|2021-05-26 06:54:10|734768.9|732768.9|734781.3|732781.3|734805|732805|734768.9|732768.9|18
1622012060000|2021-05-26 06:54:20|734767.8|732767.8|734764.4|732764.4|734780.4|732780.4|734754.8|732754.8|16
1622012070000|2021-05-26 06:54:30|734764.9|732764.9|734765.7|732765.7|734777.2|732777.2|734745.2|732745.2|23
1622012080000|2021-05-26 06:54:40|734765.8|732765.8|734771.5|732771.5|734775.2|732775.2|734760.7|732760.7|13
1622012090000|2021-05-26 06:54:50|734774.2|732774.2|734769.8|732769.8|734774.2|732774.2|734748.5|732748.5|13
1622012100000|2021-05-26 06:55:00|734770.7|732770.7|734762.1|732762.1|734784.3|732784.3|734762|732762|21
1622012110000|2021-05-26 06:55:10|734760.7|732760.7|734760.1|732760.1|734764.4|732764.4|734760.1|732760.1|13
1622012120000|2021-05-26 06:55:20|734760.2|732760.2|734760.7|732760.7|734761.6|732761.6|734760|732760|12
1622012130000|2021-05-26 06:55:30|734760.8|732760.8|734749.8|732749.8|734767.9|732767.9|734745|732745|18
1622012140000|2021-05-26 06:55:40|734751.8|732751.8|734759.1|732759.1|734766.3|732766.3|734751.8|732751.8|15
1622012150000|2021-05-26 06:55:50|734756.6|732756.6|734753|732753|734756.8|732756.8|734753|732753|15
1622012160000|2021-05-26 06:56:00|734758.1|732758.1|734760.2|732760.2|734766.3|732766.3|734758|732758|17
1622012170000|2021-05-26 06:56:10|734754.4|732754.4|734758.3|732758.3|734762.9|732762.9|734754.4|732754.4|13
1622012180000|2021-05-26 06:56:20|734747.7|732747.7|734759.6|732759.6|734765.8|732765.8|734747.7|732747.7|18
1622012190000|2021-05-26 06:56:30|734758.5|732758.5|734749.4|732749.4|734760.9|732760.9|734748.6|732748.6|14
1622012200000|2021-05-26 06:56:40|734750.7|732750.7|734762.9|732762.9|734770.8|732770.8|734749.9|732749.9|24
1622012210000|2021-05-26 06:56:50|734761.7|732761.7|734759.6|732759.6|734762.7|732762.7|734743.8|732743.8|25
1622012220000|2021-05-26 06:57:00|734760.1|732760.1|734780.5|732780.5|734780.5|732780.5|734760.1|732760.1|16
1622012230000|2021-05-26 06:57:10|734780.6|732780.6|734831.5|732831.5|734871.5|732871.5|734769.7|732769.7|25
1622012240000|2021-05-26 06:57:20|734828.3|732828.3|734843.8|732843.8|734863.5|732863.5|734826.4|732826.4|22
1622012250000|2021-05-26 06:57:30|734846.9|732846.9|734821.4|732821.4|734859.2|732859.2|734798.6|732798.6|32
1622012260000|2021-05-26 06:57:40|734818.3|732818.3|734844.9|732844.9|734850.7|732850.7|734792.2|732792.2|25
1622012270000|2021-05-26 06:57:50|734846.7|732846.7|734884.7|732884.7|734893|732893|734846.7|732846.7|27
1622012280000|2021-05-26 06:58:00|734886.7|732886.7|734893.8|732893.8|734893.8|732893.8|734879.7|732879.7|28
1622012290000|2021-05-26 06:58:10|734894|732894|734876.8|732876.8|734894|732894|734876.8|732876.8|15
1622012300000|2021-05-26 06:58:20|734877.7|732877.7|734910.9|732910.9|734919|732919|734874|732874|17
1622012310000|2021-05-26 06:58:30|734911.7|732911.7|734936.2|732936.2|734979.1|733430.5|734430.5|732911.7|23
1622012320000|2021-05-26 06:58:40|734924.9|732924.9|734919|732919|734927.5|732927.5|734916|732916|21
1622012330000|2021-05-26 06:58:50|734919.6|732919.6|734930.7|732930.7|734930.7|732930.7|734914.7|732914.7|17
1622012340000|2021-05-26 06:59:00|734934.5|732934.5|734975.1|732975.1|734985.1|732985.1|734929.7|732929.7|25
1622012350000|2021-05-26 06:59:10|734983.3|732983.3|735010.5|733010.5|735021.4|733021.4|734970.3|732970.3|26
1622012360000|2021-05-26 06:59:20|735016.6|733016.6|734981.1|732981.1|735019.5|733019.5|734965|732965|30
1622012370000|2021-05-26 06:59:30|734974.2|732974.2|734994.1|732994.1|734994.1|732994.1|734973.1|732973.1|21
1622012380000|2021-05-26 06:59:40|734988.4|732988.4|735023.2|733023.2|735029.6|733029.6|734973.2|732973.2|29
1622012390000|2021-05-26 06:59:50|735029.2|733029.2|734941.3|732941.3|735029.2|733029.2|734925|732925|26
1622012400000|2021-05-26 07:00:00|734953.7|732953.7|735014.3|733014.3|735022.6|733475|734462.5|732953.7|34
1622012410000|2021-05-26 07:00:10|735015.9|733015.9|735044.7|733044.7|735190.6|733679|734571.5|733015.9|35
1622012420000|2021-05-26 07:00:20|735038.7|733038.7|734985.8|732985.8|735038.7|733502.5|734485|732937.3|31
1622012430000|2021-05-26 07:00:30|734990.1|732990.1|734985.8|732985.8|734990.1|733483.8|734441|732963.8|32
1622012440000|2021-05-26 07:00:40|734979.8|732979.8|734810.6|732810.6|734986.4|733476.8|734425.3|732810.6|30
1622012450000|2021-05-26 07:00:50|734803.8|732803.8|734318.6|733318.6|734977.8|733377.5|734283.5|732792.1|39
1622012460000|2021-05-26 07:01:00|734313.4|733313.4|734324.5|733324.5|734834.9|733333.7|734290.2|732782.5|36
1622012470000|2021-05-26 07:01:10|734332.6|733332.6|734385.5|733385.5|734400.9|733400.9|734305.3|733305.3|32
1622012480000|2021-05-26 07:01:20|734388.9|733388.9|734522.9|733522.9|734522.9|733522.9|734388.9|733388.9|27
1622012490000|2021-05-26 07:01:30|734520.9|733520.9|735055.7|733055.7|735078.2|733578.4|734514.5|733037.8|32
1622012500000|2021-05-26 07:01:40|735062.9|733062.9|734498.6|733498.6|735074.3|733574.5|734498.6|733017.4|36
1622012510000|2021-05-26 07:01:50|734496.5|733496.5|734526.7|733526.7|735020.2|733540.9|734474.8|733020.2|32
1622012520000|2021-05-26 07:02:00|734515.6|733515.6|734491.6|733491.6|735081.5|733592.2|734491.6|733073.3|37
1622012530000|2021-05-26 07:02:10|734486.7|733486.7|734479.5|733479.5|734983|733503.1|734413.6|732963.4|36
1622012540000|2021-05-26 07:02:20|734481.8|733481.8|734479.7|733479.7|735030.8|733544.1|734476.5|733030.8|34
1622012550000|2021-05-26 07:02:30|734473.8|733473.8|734468.3|733468.3|734993.5|733497.5|734430.9|732948|31
1622012560000|2021-05-26 07:02:40|734470.9|733470.9|734446.2|733446.2|734981|733480.6|734437.4|732958.5|37
1622012570000|2021-05-26 07:02:50|734439.1|733439.1|734483.4|733483.4|734991.8|733514.4|734436.7|732959.3|35
1622012580000|2021-05-26 07:03:00|734478.8|733478.8|734498|733498|735022.4|733532.4|734436.9|732970.7|38
1622012590000|2021-05-26 07:03:10|734503.1|733503.1|735074.2|733074.2|735074.2|733531.6|734456.2|732972.1|37
1622012600000|2021-05-26 07:03:20|734562.8|733562.8|734643.4|733643.4|734643.4|733643.4|734560.1|733560.1|37
1622012610000|2021-05-26 07:03:30|734640.9|733640.9|734669.4|733669.4|734684.1|733684.1|734640.9|733640.9|30
1622012620000|2021-05-26 07:03:40|734673.4|733673.4|735309.8|733309.8|735313.9|733813.6|734663.3|733292.3|33
1622012630000|2021-05-26 07:03:50|734808.4|733808.4|734796.5|733796.5|735300.6|733810.4|734769.6|733288.9|34
1622012640000|2021-05-26 07:04:00|734784|733784|734711.4|733711.4|735263.2|733826.4|734704.5|733186.1|40
1622012650000|2021-05-26 07:04:10|734713.9|733713.9|734811.5|733811.5|735308.8|733831.5|734664.2|733122.1|38
1622012660000|2021-05-26 07:04:20|734812|733812|735274.2|733274.2|735296.8|733812|734773.9|733255|29
1622012670000|2021-05-26 07:04:30|735261.5|733261.5|735197.9|733197.9|735261.5|733774.7|734717.3|733183.2|34
1622012680000|2021-05-26 07:04:40|735189.4|733189.4|734775.7|733775.7|735234.1|733775.7|734767.7|733189.4|29
1622012690000|2021-05-26 07:04:50|734773.4|733773.4|735288.4|733288.4|735333.3|733844.7|734751.4|733288.4|33
1622012700000|2021-05-26 07:05:00|735271.6|733271.6|734709.8|733709.8|735271.6|733748.4|734709.8|733234.9|35
1622012710000|2021-05-26 07:05:10|735188.2|733188.2|735119.8|733119.8|735188.2|733677.5|734613.8|733113.4|30
1622012720000|2021-05-26 07:05:20|735114.3|733114.3|734604.6|733604.6|735120.6|733615.6|734528.5|733022.4|36
1622012730000|2021-05-26 07:05:30|734605.3|733605.3|734600.1|733600.1|735122.9|733621.4|734579.8|733118.8|31
1622012740000|2021-05-26 07:05:40|734592.2|733592.2|734487.2|733487.2|734993.4|733592.2|734438.2|732993.4|38
1622012750000|2021-05-26 07:05:50|734486.2|733486.2|734442.5|733442.5|734971.9|733496.9|734409.9|732971.9|29
1622012760000|2021-05-26 07:06:00|734430.3|733430.3|734423.7|733423.7|734923.6|733433.1|734416|732922.5|32
1622012770000|2021-05-26 07:06:10|734425.7|733425.7|734315.9|733315.9|734876.8|733425.7|734315.9|732833.8|36
1622012780000|2021-05-26 07:06:20|734322.8|733322.8|734269.7|733269.7|734757.3|733380.9|734229.2|732743.2|37
1622012790000|2021-05-26 07:06:30|734271.3|733271.3|734285|733285|734285|733285|734229.6|733229.6|34
1622012800000|2021-05-26 07:06:40|734282|733282|734261.2|733261.2|734295.7|733295.7|734249.5|733249.5|36
1622012810000|2021-05-26 07:06:50|734256|733256|734292.5|733292.5|734316.2|733316.2|734256|733256|30
1622012820000|2021-05-26 07:07:00|734336.5|733336.5|734407.7|733407.7|734410.2|733410.2|734275.6|733275.6|29
1622012830000|2021-05-26 07:07:10|734397.5|733397.5|734279.4|733279.4|734412.1|733412.1|734262.3|733262.3|32
1622012840000|2021-05-26 07:07:20|734286|733286|734308.7|733308.7|734341.9|733341.9|734271.5|733271.5|38
1622012850000|2021-05-26 07:07:30|734307.9|733307.9|734316.4|733316.4|734340.2|733340.2|734305.3|733305.3|35
1622012860000|2021-05-26 07:07:40|734306.6|733306.6|734483|733483|734491.2|733491.2|734306.6|733306.6|25
1622012870000|2021-05-26 07:07:50|734482.9|733482.9|734411.6|733411.6|734482.9|733482.9|734395|733395|36
1622012880000|2021-05-26 07:08:00|734408.5|733408.5|734443.2|733443.2|734461.5|733461.5|734405|733405|33
1622012890000|2021-05-26 07:08:10|734445.8|733445.8|734406.2|733406.2|734468|733468|734406.2|733406.2|34
1622012900000|2021-05-26 07:08:20|734422.1|733422.1|734427.1|733427.1|734432.7|733432.7|734402.3|733402.3|37
1622012910000|2021-05-26 07:08:30|734419.6|733419.6|734347.3|733347.3|734424.3|733424.3|734337.9|733337.9|32
1622012920000|2021-05-26 07:08:40|734344.7|733344.7|734381.3|733381.3|734389.4|733389.4|734344.7|733344.7|39
1622012930000|2021-05-26 07:08:50|734391.2|733391.2|734457|733457|734475.8|733475.8|734391.2|733391.2|38
1622012940000|2021-05-26 07:09:00|734454.6|733454.6|734500.7|733500.7|734501.7|733501.7|734426.1|733426.1|36
1622012950000|2021-05-26 07:09:10|734502.9|733502.9|734505.3|733505.3|734509.2|733509.2|734486.5|733486.5|34
1622012960000|2021-05-26 07:09:20|734505.9|733505.9|734484.7|733484.7|734510.3|733510.3|734484.7|733484.7|35
1622012970000|2021-05-26 07:09:30|734481.3|733481.3|734451.8|733451.8|734487.3|733487.3|734432.8|733432.8|34
1622012980000|2021-05-26 07:09:40|734463.3|733463.3|734503.6|733503.6|734503.6|733503.6|734455.4|733455.4|36
1622012990000|2021-05-26 07:09:50|734501.8|733501.8|734627.2|733627.2|734635|733635|734500.3|733500.3|33
1622013000000|2021-05-26 07:10:00|734627|733627|734728.9|733728.9|734745.7|733745.7|734598.4|733598.4|40
1622013010000|2021-05-26 07:10:10|734708.5|733708.5|734730.6|733730.6|734748.3|733748.3|734622.9|733622.9|39
1622013020000|2021-05-26 07:10:20|734739.1|733739.1|735462.9|733462.9|735581|733891.7|734739.1|733242.2|40
1622013030000|2021-05-26 07:10:30|735457.8|733457.8|734815.6|733815.6|735492.1|733960.6|734815.6|733423.1|36
1622013040000|2021-05-26 07:10:40|734835.1|733835.1|735037.2|734037.2|735515.3|734075.2|734822.4|733317.9|39
1622013050000|2021-05-26 07:10:50|735034.5|734034.5|734961.2|733961.2|735568.8|734076.6|734961.2|733464.7|39
1622013060000|2021-05-26 07:11:00|735451|733451|735397.6|733397.6|735468.2|734035.7|734904.4|733397.6|40
1622013070000|2021-05-26 07:11:10|735395.1|733395.1|735129.3|734129.3|735621.7|734152.9|734906.7|733395.1|38
1622013080000|2021-05-26 07:11:20|735628.3|733628.3|735114|734114|735628.3|734129.9|735082.6|733574.3|34
1622013090000|2021-05-26 07:11:30|735107.8|734107.8|735396|734396|735840.4|734412.7|735107.8|733800|35
1622013100000|2021-05-26 07:11:40|735423.5|734423.5|735304.2|734304.2|736053|734423.5|735303.7|733797.5|39
1622013110000|2021-05-26 07:11:50|735795.7|733795.7|735961.9|733961.9|735961.9|734365.4|735301|733791|35
1622013120000|2021-05-26 07:12:00|735974.3|733974.3|735637.9|734637.9|736134.7|734642.7|735467.4|733950.6|34
1622013130000|2021-05-26 07:12:10|735639.8|734639.8|736417.4|734417.4|736417.4|734717.5|735602.2|734111.9|35
1622013140000|2021-05-26 07:12:20|736401.9|734401.9|736346.2|734346.2|736401.9|734401.9|736277.6|734277.6|38
1622013150000|2021-05-26 07:12:30|736346.6|734346.6|736682.6|734682.6|736688.2|734918.5|735837.4|734270.7|40
1622013160000|2021-05-26 07:12:40|736660.4|734660.4|737043|735043|737050|735297.9|736297.9|734660.4|40
1622013170000|2021-05-26 07:12:50|737058.1|735058.1|736791.3|734791.3|737058.1|735058.1|736791.3|734791.3|40
1622013180000|2021-05-26 07:13:00|736823.9|734823.9|736298.5|735298.5|736882.6|735300|736241.1|734748.3|38
1622013190000|2021-05-26 07:13:10|736293.3|735293.3|736633.9|734633.9|736799.4|735293.3|736073.4|734630|39
1622013200000|2021-05-26 07:13:20|736643.5|734643.5|736069|735069|736643.5|735125.5|736068.6|734570.9|33
1622013210000|2021-05-26 07:13:30|736066.3|735066.3|736102.3|735102.3|736645.4|735187.4|736066.3|734570.4|38
1622013220000|2021-05-26 07:13:40|736104.2|735104.2|736484.8|734484.8|736563.3|735104.2|735925.3|734405.2|32
1622013230000|2021-05-26 07:13:50|736488|734488|736482|734482|736488|734997.5|735942.1|734435.8|35
1622013240000|2021-05-26 07:14:00|735976.9|734976.9|736535.6|734535.6|736540.7|735035.2|735961.3|734482|37
1622013250000|2021-05-26 07:14:10|736538.2|734538.2|736438.4|734438.4|736538.2|735016|735941.1|734436.4|35
1622013260000|2021-05-26 07:14:20|736440.2|734440.2|735801.9|734801.9|736444.1|734935.9|735801|734287.9|38
1622013270000|2021-05-26 07:14:30|735799|734799|736213|734213|736297.9|734803.3|735707.2|734213|40
1622013280000|2021-05-26 07:14:40|736233|734233|735739.7|734739.7|736252.9|734747.8|735725.6|734215.9|30
1622013290000|2021-05-26 07:14:50|735737.3|734737.3|735742.4|734742.4|736194.7|734756.2|735654.5|734165.3|35
1622013300000|2021-05-26 07:15:00|735743.5|734743.5|736054|735054|736673.2|735054|735743.5|734268.4|38
1622013310000|2021-05-26 07:15:10|736047.2|735047.2|736658.5|734658.5|736658.5|735141.7|736024.2|734549|38
1622013320000|2021-05-26 07:15:20|736632.6|734632.6|736122.8|735122.8|736650.3|735123.8|736086.7|734584.6|40
1622013330000|2021-05-26 07:15:30|736121.9|735121.9|736557.3|734557.3|736646.6|735121.9|736070.4|734545.4|35
1622013340000|2021-05-26 07:15:40|736557|734557|736625.7|734625.7|736625.7|735092.1|736060.8|734536.7|34
1622013350000|2021-05-26 07:15:50|736620.7|734620.7|736471.3|734471.3|736620.7|735118.5|735962.4|734459.5|36
1622013360000|2021-05-26 07:16:00|735938.8|734938.8|735970.4|734970.4|736466.5|734993.3|735938.8|734466.5|32
1622013370000|2021-05-26 07:16:10|735972.3|734972.3|735971.4|734971.4|736489.1|735015.7|735966.9|734489.1|29
1622013380000|2021-05-26 07:16:20|735972.1|734972.1|736056.4|735056.4|736550.7|735058.5|735967.3|734459.1|31
1622013390000|2021-05-26 07:16:30|736054.9|735054.9|736059.1|735059.1|736061.1|735061.1|736054.9|735054.9|22
1622013400000|2021-05-26 07:16:40|736060.2|735060.2|735969.6|734969.6|736493.1|735065.4|735965.4|734476.3|31
1622013410000|2021-05-26 07:16:50|736467.7|734467.7|736025.4|735025.4|736532.3|735047.6|735880.8|734369.8|34
1622013420000|2021-05-26 07:17:00|736024.4|735024.4|735992|734992|736543.2|735024.4|735976.5|734471.9|35
1622013430000|2021-05-26 07:17:10|735992.2|734992.2|736074.8|735074.8|736081.7|735081.7|735992.2|734992.2|28
1622013440000|2021-05-26 07:17:20|736089.5|735089.5|736150.2|735150.2|736160.6|735160.6|736078.4|735078.4|29
1622013450000|2021-05-26 07:17:30|736147|735147|736584.2|734584.2|736678|735190.5|736088.1|734582.2|29
1622013460000|2021-05-26 07:17:40|736577.4|734577.4|736653.2|734653.2|736655.2|735142.7|736079.3|734571.6|35
1622013470000|2021-05-26 07:17:50|736659.1|734659.1|736089.4|735089.4|736670.9|735176.6|736089.2|734637.9|39
1622013480000|2021-05-26 07:18:00|736081.5|735081.5|736134.3|735134.3|736587.7|735150.8|736079.9|734587.7|34
1622013490000|2021-05-26 07:18:10|736135.3|735135.3|736538.8|734538.8|736571.1|735135.3|735944.9|734538.8|37
1622013500000|2021-05-26 07:18:20|736540.4|734540.4|735983.7|734983.7|736554.6|735066.9|735969.5|734526.5|35
1622013510000|2021-05-26 07:18:30|735990.4|734990.4|735983.5|734983.5|735990.4|734990.4|735950.9|734950.9|31
1622013520000|2021-05-26 07:18:40|735990.7|734990.7|735991.6|734991.6|736003.4|735003.4|735968|734968|24
1622013530000|2021-05-26 07:18:50|735993.1|734993.1|736050.4|735050.4|736090.1|735090.1|735975|734975|31
1622013540000|2021-05-26 07:19:00|736041.5|735041.5|736020.4|735020.4|736590.6|735102.5|735969.5|734539.9|38
1622013550000|2021-05-26 07:19:10|736024.2|735024.2|736055.2|735055.2|736553|735084.5|735944|734538.3|38
1622013560000|2021-05-26 07:19:20|736049.6|735049.6|736537.9|734537.9|736548.3|735049.6|735992.2|734517.4|38
1622013570000|2021-05-26 07:19:30|736526.9|734526.9|736016.2|735016.2|736532.1|735035.1|735994.6|734521.9|37
1622013580000|2021-05-26 07:19:40|736016.7|735016.7|735956.7|734956.7|736488.5|735017.6|735955.7|734471.3|37
1622013590000|2021-05-26 07:19:50|735955.9|734955.9|735869.2|734869.2|735961.7|734961.7|735858.7|734858.7|33
1622013600000|2021-05-26 07:20:00|735871.7|734871.7|735934.4|734934.4|736436.5|734942|735868.4|734419.3|37
1622013610000|2021-05-26 07:20:10|735934.5|734934.5|735930.1|734930.1|735949.7|734949.7|735916.8|734916.8|36
1622013620000|2021-05-26 07:20:20|735945.7|734945.7|735946.3|734946.3|735971.9|734971.9|735925|734925|35
1622013630000|2021-05-26 07:20:30|735948.3|734948.3|736057.2|735057.2|736076|735076|735948.3|734948.3|34
1622013640000|2021-05-26 07:20:40|736055.8|735055.8|735999.6|734999.6|736490.5|735060.8|735953.9|734483.3|35
1622013650000|2021-05-26 07:20:50|735997.7|734997.7|735767.3|734767.3|735997.7|734997.7|735761.8|734761.8|37
1622013660000|2021-05-26 07:21:00|735752.5|734752.5|735733.2|734733.2|735774|734774|735733.2|734733.2|37
1622013670000|2021-05-26 07:21:10|735710.3|734710.3|735585.6|734585.6|735711.2|734711.2|735585.6|734585.6|39
1622013680000|2021-05-26 07:21:20|735581.5|734581.5|735628.3|734628.3|736146.9|734632.8|735578|734084.1|38
1622013690000|2021-05-26 07:21:30|735640.7|734640.7|735952.3|733952.3|736116.8|734645|735508.2|733952.3|37
1622013700000|2021-05-26 07:21:40|735912.3|733912.3|735454.3|734454.3|735971.8|734483.3|735454.3|733912.3|37
1622013710000|2021-05-26 07:21:50|735452.5|734452.5|735634.8|734634.8|735647|734647|735452.5|734452.5|34
1622013720000|2021-05-26 07:22:00|735631.2|734631.2|735635.4|734635.4|736171.5|734666.2|735614.5|734155.1|30
1622013730000|2021-05-26 07:22:10|735631.9|734631.9|735399.5|734399.5|735984.9|734631.9|735393|733984.9|29
1622013740000|2021-05-26 07:22:20|735400.8|734400.8|735395.9|734395.9|735433|734433|735382.4|734382.4|24
1622013750000|2021-05-26 07:22:30|735401.7|734401.7|735250.2|734250.2|735828.2|734402.1|735250.2|733820.1|33
1622013760000|2021-05-26 07:22:40|735264.4|734264.4|735843.4|733843.4|735854.2|734346.3|735253.9|733837.4|37
1622013770000|2021-05-26 07:22:50|735330.3|734330.3|735292.8|734292.8|735882.1|734413.3|735292.8|733869.8|33
1622013780000|2021-05-26 07:23:00|735280.1|734280.1|735278.1|734278.1|735740.8|734313.3|735235.8|733740.8|35
1622013790000|2021-05-26 07:23:10|735284.1|734284.1|735270.1|734270.1|735773.9|734344.5|735255.5|733773.9|34
1622013800000|2021-05-26 07:23:20|735269.9|734269.9|735255.7|734255.7|735290.9|734290.9|735247|734247|34
1622013810000|2021-05-26 07:23:30|735257.3|734257.3|735243.9|734243.9|735257.3|734257.3|735218.1|734218.1|31
1622013820000|2021-05-26 07:23:40|735241.7|734241.7|735281.1|734281.1|735284.5|734284.5|735234.8|734234.8|28
1622013830000|2021-05-26 07:23:50|735280.1|734280.1|735339.2|734339.2|735348.2|734348.2|735280.1|734280.1|33
1622013840000|2021-05-26 07:24:00|735323|734323|735333|734333|735345.6|734345.6|735322.6|734322.6|33
1622013850000|2021-05-26 07:24:10|735335.4|734335.4|735287.6|734287.6|735337.1|734337.1|735279.6|734279.6|28
1622013860000|2021-05-26 07:24:20|735283.6|734283.6|735291.5|734291.5|735291.5|734291.5|735277.8|734277.8|20
1622013870000|2021-05-26 07:24:30|735290.8|734290.8|735230.9|734230.9|735290.8|734290.8|735227.8|734227.8|24
1622013880000|2021-05-26 07:24:40|735230|734230|735122.5|734122.5|735230.9|734230.9|735102|734102|31
1622013890000|2021-05-26 07:24:50|735121.8|734121.8|735162.3|734162.3|735173.4|734173.4|735113.4|734113.4|35
1622013900000|2021-05-26 07:25:00|735159.4|734159.4|735138|734138|735206.4|734206.4|735132.8|734132.8|36
1622013910000|2021-05-26 07:25:10|735140.2|734140.2|735136.4|734136.4|735177|734177|735132.9|734132.9|31
1622013920000|2021-05-26 07:25:20|735142.1|734142.1|735136.5|734136.5|735157.2|734157.2|735122.5|734122.5|23
1622013930000|2021-05-26 07:25:30|735139|734139|735102.5|734102.5|735144.6|734144.6|735081.7|734081.7|32
1622013940000|2021-05-26 07:25:40|735104.9|734104.9|735082.8|734082.8|735107.2|734107.2|735065.7|734065.7|33
1622013950000|2021-05-26 07:25:50|735083|734083|735091.4|734091.4|735099.2|734099.2|735060.6|734060.6|28
1622013960000|2021-05-26 07:26:00|735095.6|734095.6|735079|734079|735095.6|734095.6|735060.4|734060.4|22
1622013970000|2021-05-26 07:26:10|735073.6|734073.6|734956.9|733956.9|735082|734082|734940.9|733940.9|28
1622013980000|2021-05-26 07:26:20|734952.3|733952.3|734938.1|733938.1|734959.6|733959.6|734930.6|733930.6|35
1622013990000|2021-05-26 07:26:30|734923.7|733923.7|734929.8|733929.8|734931.4|733931.4|734921.8|733921.8|27
1622014000000|2021-05-26 07:26:40|734929.7|733929.7|734928.2|733928.2|734944.1|733944.1|734925.1|733925.1|28
1622014010000|2021-05-26 07:26:50|734929|733929|734941.1|733941.1|734941.1|733941.1|734925.1|733925.1|24
1622014020000|2021-05-26 07:27:00|734938.1|733938.1|734930.7|733930.7|734938.1|733938.1|734923.2|733923.2|29
1622014030000|2021-05-26 07:27:10|734932.3|733932.3|734941.3|733941.3|734944.5|733944.5|734926.4|733926.4|25
1622014040000|2021-05-26 07:27:20|734940.5|733940.5|735097.1|734097.1|735158.6|734158.6|734939.8|733939.8|31
1622014050000|2021-05-26 07:27:30|735074|734074|735005.2|734005.2|735084.2|734084.2|735000.6|734000.6|26
1622014060000|2021-05-26 07:27:40|735010.9|734010.9|735013.9|734013.9|735019.4|734019.4|735000.1|734000.1|29
1622014070000|2021-05-26 07:27:50|735008.5|734008.5|735032.4|734032.4|735057.3|734057.3|735008.5|734008.5|33
1622014080000|2021-05-26 07:28:00|735024|734024|735159|734159|735168.8|734168.8|735020.8|734020.8|39
1622014090000|2021-05-26 07:28:10|735159.4|734159.4|735147.8|734147.8|735159.4|734159.4|735134.9|734134.9|36
1622014100000|2021-05-26 07:28:20|735169|734169|735145.8|734145.8|735169|734169|735145|734145|37
1622014110000|2021-05-26 07:28:30|735158.8|734158.8|735209.6|734209.6|735209.6|734209.6|735142.1|734142.1|38
1622014120000|2021-05-26 07:28:40|735208.6|734208.6|735265.6|734265.6|735282.8|734282.8|735187.4|734187.4|38
1622014130000|2021-05-26 07:28:50|735258.3|734258.3|735231|734231|735263.5|734263.5|735222.9|734222.9|34
1622014140000|2021-05-26 07:29:00|735214.8|734214.8|735209.4|734209.4|735230.7|734230.7|735202.6|734202.6|37
1622014150000|2021-05-26 07:29:10|735209|734209|735162.9|734162.9|735222.2|734222.2|735157.2|734157.2|29
1622014160000|2021-05-26 07:29:20|735163.9|734163.9|735216.6|734216.6|735222.5|734222.5|735163.9|734163.9|30
1622014170000|2021-05-26 07:29:30|735202.4|734202.4|735209.2|734209.2|735209.2|734209.2|735166.6|734166.6|31
1622014180000|2021-05-26 07:29:40|735202.8|734202.8|735229.1|734229.1|735721.1|734249.1|735187.9|733714.7|30
1622014190000|2021-05-26 07:29:50|735226.5|734226.5|735247.8|734247.8|735249|734249|735225.3|734225.3|24
1622014200000|2021-05-26 07:30:00|735246.6|734246.6|735209.8|734209.8|735254.7|734254.7|735204.3|734204.3|33
1622014210000|2021-05-26 07:30:10|735209.1|734209.1|735228.2|734228.2|735228.2|734228.2|735158.1|734158.1|29
1622014220000|2021-05-26 07:30:20|735223.3|734223.3|735253.2|734253.2|735253.2|734253.2|735219.9|734219.9|20
1622014230000|2021-05-26 07:30:30|735244.9|734244.9|735255.8|734255.8|735267.4|734267.4|735239.3|734239.3|28
1622014240000|2021-05-26 07:30:40|735256.6|734256.6|735303|734303|735324.7|734324.7|735209.9|734209.9|29
1622014250000|2021-05-26 07:30:50|735307.7|734307.7|735311.3|734311.3|735323.4|734323.4|735298.3|734298.3|27
1622014260000|2021-05-26 07:31:00|735310.1|734310.1|735313.3|734313.3|735352.3|734352.3|735303.7|734303.7|31
1622014270000|2021-05-26 07:31:10|735328.6|734328.6|735334.7|734334.7|735353.2|734353.2|735317.9|734317.9|26
1622014280000|2021-05-26 07:31:20|735332.8|734332.8|735314|734314|735336.8|734336.8|735303.5|734303.5|27
1622014290000|2021-05-26 07:31:30|735314.2|734314.2|735310|734310|735329|734329|735296.7|734296.7|37
1622014300000|2021-05-26 07:31:40|735308.4|734308.4|735288.8|734288.8|735319.5|734319.5|735266.8|734266.8|34
1622014310000|2021-05-26 07:31:50|735282.1|734282.1|735300.3|734300.3|735326.7|734326.7|735277.7|734277.7|27
1622014320000|2021-05-26 07:32:00|735299.1|734299.1|735178.1|734178.1|735323.2|734323.2|735178.1|734178.1|32
1622014330000|2021-05-26 07:32:10|735191.1|734191.1|735174.4|734174.4|735191.7|734191.7|735166.1|734166.1|29
1622014340000|2021-05-26 07:32:20|735174.2|734174.2|735254.1|734254.1|735254.3|734254.3|735167.2|734167.2|29
1622014350000|2021-05-26 07:32:30|735252.4|734252.4|735216.8|734216.8|735252.4|734252.4|735200.1|734200.1|34
1622014360000|2021-05-26 07:32:40|735217.1|734217.1|735224.6|734224.6|735263|734263|735205.4|734205.4|27
1622014370000|2021-05-26 07:32:50|735231.9|734231.9|735208.7|734208.7|735238|734238|735198.9|734198.9|32
1622014380000|2021-05-26 07:33:00|735201.2|734201.2|735200.1|734200.1|735692.2|734220.1|735157|733692.2|37
1622014390000|2021-05-26 07:33:10|735200.6|734200.6|735707|733707|735772.3|734240.6|735200.2|733707|37
1622014400000|2021-05-26 07:33:20|735716.4|733716.4|735719.2|733719.2|735725.7|734218.5|735174.8|733701.7|32
1622014410000|2021-05-26 07:33:30|735207.5|734207.5|735719.8|733719.8|735737.2|734250.7|735204|733711.7|33
1622014420000|2021-05-26 07:33:40|735720.3|733720.3|735740.6|733740.6|735744.1|734233.4|735218.6|733712|33
1622014430000|2021-05-26 07:33:50|735740.9|733740.9|735781.2|733781.2|735781.2|734268.3|735231.4|733732.4|31
1622014440000|2021-05-26 07:34:00|735781.4|733781.4|735258|734258|735784.1|734309.6|735258|733781.4|37
1622014450000|2021-05-26 07:34:10|735265.5|734265.5|735138.3|734138.3|735286.7|734286.7|735138.3|734138.3|35
1622014460000|2021-05-26 07:34:20|735141.6|734141.6|735112.6|734112.6|735143.8|734143.8|735092.4|734092.4|35
1622014470000|2021-05-26 07:34:30|735097.1|734097.1|735085.2|734085.2|735107.8|734107.8|735054.4|734054.4|34
1622014480000|2021-05-26 07:34:40|735082.7|734082.7|735055.9|734055.9|735093.2|734093.2|735055.9|734055.9|33
1622014490000|2021-05-26 07:34:50|735057.3|734057.3|735212|734212|735711.7|734264.6|735057.3|733698.2|37
1622014500000|2021-05-26 07:35:00|735204.5|734204.5|735316.2|734316.2|735738.9|734322.1|735203.2|733703.8|35
1622014510000|2021-05-26 07:35:10|735323.4|734323.4|735333.6|734333.6|735357.3|734357.3|735287.7|734287.7|36
1622014520000|2021-05-26 07:35:20|735303.5|734303.5|735432.5|734432.5|736027.7|734508.1|735303.5|733842.9|32
1622014530000|2021-05-26 07:35:30|735324.3|734324.3|735343.1|734343.1|735792.6|734343.1|735249.6|733769.8|33
1622014540000|2021-05-26 07:35:40|735333.2|734333.2|735213|734213|735333.2|734333.2|735213|734213|38
1622014550000|2021-05-26 07:35:50|735218.6|734218.6|735064.8|734064.8|735578.8|734237.7|735064.4|733578.8|38
1622014560000|2021-05-26 07:36:00|735057.3|734057.3|735092.5|734092.5|735094.9|734094.9|735047.2|734047.2|34
1622014570000|2021-05-26 07:36:10|735093.8|734093.8|734995.2|733995.2|735519.9|734093.8|734988.8|733492.7|30
1622014580000|2021-05-26 07:36:20|734982|733982|735428.5|733428.5|735486|733993.5|734914.6|733428.3|35
1622014590000|2021-05-26 07:36:30|735427.3|733427.3|734938.8|733938.8|735427.3|733988.3|734910.5|733426.8|31
1622014600000|2021-05-26 07:36:40|734944.2|733944.2|734938.8|733938.8|734947.7|733947.7|734929.4|733929.4|34
1622014610000|2021-05-26 07:36:50|734939.5|733939.5|734944.6|733944.6|734956.5|733956.5|734933.2|733933.2|34
1622014620000|2021-05-26 07:37:00|734942.5|733942.5|735037.4|734037.4|735049|734049|734942.5|733942.5|33
1622014630000|2021-05-26 07:37:10|735036|734036|735081.1|734081.1|735082.1|734082.1|735036|734036|23
1622014640000|2021-05-26 07:37:20|735082.3|734082.3|735101.1|734101.1|735112|734112|735082.3|734082.3|21
1622014650000|2021-05-26 07:37:30|735099.9|734099.9|735102.9|734102.9|735106.7|734106.7|735091.1|734091.1|19
1622014660000|2021-05-26 07:37:40|735102.8|734102.8|735032.5|734032.5|735106.8|734106.8|735010.5|734010.5|36
1622014670000|2021-05-26 07:37:50|735034.4|734034.4|735029.3|734029.3|735039.2|734039.2|734927.7|733927.7|34
1622014680000|2021-05-26 07:38:00|734989|733989|735038.6|734038.6|735472.3|734048.6|734971.9|733471.2|34
1622014690000|2021-05-26 07:38:10|735037.9|734037.9|735015.1|734015.1|735040.2|734040.2|735015.1|734015.1|24
1622014700000|2021-05-26 07:38:20|735021|734021|735043.8|734043.8|735047|734047|735013.3|734013.3|29
1622014710000|2021-05-26 07:38:30|735044.5|734044.5|735063.1|734063.1|735067.8|734067.8|735042.7|734042.7|27
1622014720000|2021-05-26 07:38:40|735064.5|734064.5|735043.3|734043.3|735092|734092|735027.7|734027.7|31
1622014730000|2021-05-26 07:38:50|735038.9|734038.9|735033.4|734033.4|735044.5|734044.5|735033.4|734033.4|20
1622014740000|2021-05-26 07:39:00|735031|734031|734971.2|733971.2|735042.3|734042.3|734957|733957|36
1622014750000|2021-05-26 07:39:10|734967|733967|734977.6|733977.6|734989.8|733989.8|734959.1|733959.1|31
1622014760000|2021-05-26 07:39:20|734977.9|733977.9|734943.9|733943.9|734977.9|733977.9|734930.2|733930.2|28
1622014770000|2021-05-26 07:39:30|734943.1|733943.1|734895.7|733895.7|734944.8|733944.8|734887.3|733887.3|27
1622014780000|2021-05-26 07:39:40|734895|733895|734820.4|733820.4|734895.5|733895.5|734807.5|733807.5|29
1622014790000|2021-05-26 07:39:50|734817.5|733817.5|734815.4|733815.4|734817.5|733817.5|734804.6|733804.6|24
1622014800000|2021-05-26 07:40:00|734795.1|733795.1|734781.6|733781.6|734796.5|733796.5|734759.8|733759.8|35
1622014810000|2021-05-26 07:40:10|734782.5|733782.5|734847.3|733847.3|734852.6|733852.6|734782.5|733782.5|32
1622014820000|2021-05-26 07:40:20|734849.4|733849.4|735511.8|733511.8|735516.2|734004.8|734849.4|733511.8|24
1622014830000|2021-05-26 07:40:30|734974.7|733974.7|734919|733919|734975.6|733975.6|734919|733919|27
1622014840000|2021-05-26 07:40:40|734918.4|733918.4|734877.4|733877.4|734919.6|733919.6|734820.9|733820.9|28
1622014850000|2021-05-26 07:40:50|734879.1|733879.1|734831.6|733831.6|734955.5|733955.5|734812.5|733812.5|28
1622014860000|2021-05-26 07:41:00|734828.6|733828.6|734820.7|733820.7|734832.9|733832.9|734819.7|733819.7|27
1622014870000|2021-05-26 07:41:10|734817.1|733817.1|734739.4|733739.4|734817.1|733817.1|734707.2|733707.2|33
1622014880000|2021-05-26 07:41:20|734738.7|733738.7|734672.3|733672.3|734738.7|733738.7|734663.8|733663.8|26
1622014890000|2021-05-26 07:41:30|734672.4|733672.4|734598|733598|734674.7|733674.7|734588.3|733588.3|30
1622014900000|2021-05-26 07:41:40|734604.8|733604.8|734485.7|733485.7|734633.8|733633.8|734485.7|733485.7|28
1622014910000|2021-05-26 07:41:50|734473.3|733473.3|734555.8|733555.8|734559.3|733559.3|734449.5|733449.5|35
1622014920000|2021-05-26 07:42:00|734544.5|733544.5|734596|733596|734614.6|733614.6|734544.5|733544.5|32
1622014930000|2021-05-26 07:42:10|734562.8|733562.8|734553.3|733553.3|734593.2|733593.2|734537.4|733537.4|32
1622014940000|2021-05-26 07:42:20|734556.6|733556.6|734615.8|733615.8|734622.1|733622.1|734554.1|733554.1|29
1622014950000|2021-05-26 07:42:30|734619.1|733619.1|734646.1|733646.1|734673.2|733673.2|734610.9|733610.9|33
1622014960000|2021-05-26 07:42:40|734646.7|733646.7|734702.9|733702.9|734711.2|733711.2|734644.7|733644.7|33
1622014970000|2021-05-26 07:42:50|734709.5|733709.5|734690.1|733690.1|734724.8|733724.8|734690.1|733690.1|29
1622014980000|2021-05-26 07:43:00|734687.3|733687.3|734738.7|733738.7|734750.3|733750.3|734687.3|733687.3|35
1622014990000|2021-05-26 07:43:10|734738|733738|734726.5|733726.5|734751.6|733751.6|734688.8|733688.8|31
1622015000000|2021-05-26 07:43:20|734724|733724|734772.2|733772.2|734772.2|733772.2|734681.4|733681.4|35
1622015010000|2021-05-26 07:43:30|734768|733768|734783.5|733783.5|734809|733809|734767.1|733767.1|35
1622015020000|2021-05-26 07:43:40|734784|733784|734793.5|733793.5|734805.3|733805.3|734784|733784|29
1622015030000|2021-05-26 07:43:50|734793.4|733793.4|734774.8|733774.8|734797.3|733797.3|734768.5|733768.5|31
1622015040000|2021-05-26 07:44:00|734769.3|733769.3|734842.9|733842.9|735283.1|733847.9|734766.9|733270.2|33
1622015050000|2021-05-26 07:44:10|734844.9|733844.9|734834.3|733834.3|734848.6|733848.6|734820.7|733820.7|17
1622015060000|2021-05-26 07:44:20|734833.3|733833.3|734884|733884|734884|733884|734833.3|733833.3|29
1622015070000|2021-05-26 07:44:30|734877.5|733877.5|734921.4|733921.4|734921.4|733921.4|734877.1|733877.1|30
1622015080000|2021-05-26 07:44:40|734916.7|733916.7|734940.1|733940.1|734945.9|733945.9|734915.6|733915.6|38
1622015090000|2021-05-26 07:44:50|734938.9|733938.9|734932|733932|734969.5|733969.5|734932|733932|26
1622015100000|2021-05-26 07:45:00|734937.4|733937.4|734794.4|733794.4|734937.4|733937.4|734788.9|733788.9|38
1622015110000|2021-05-26 07:45:10|734793|733793|734795.4|733795.4|734813.9|733813.9|734791.6|733791.6|28
1622015120000|2021-05-26 07:45:20|734794.6|733794.6|734813.5|733813.5|734823.6|733823.6|734782.9|733782.9|34
1622015130000|2021-05-26 07:45:30|734810.5|733810.5|734757.8|733757.8|734810.5|733810.5|734755.8|733755.8|23
1622015140000|2021-05-26 07:45:40|734745.7|733745.7|734743.3|733743.3|734764.2|733764.2|734724.9|733724.9|34
1622015150000|2021-05-26 07:45:50|734739.1|733739.1|734795.7|733795.7|734863.8|733863.8|734739.1|733739.1|36
1622015160000|2021-05-26 07:46:00|734798.8|733798.8|734819.6|733819.6|734850.9|733850.9|734798.8|733798.8|38
1622015170000|2021-05-26 07:46:10|734819.1|733819.1|734823.5|733823.5|734836.7|733836.7|734809.2|733809.2|37
1622015180000|2021-05-26 07:46:20|734814.5|733814.5|735317.4|733317.4|735334.8|733871.4|734814.5|733317.4|31
1622015190000|2021-05-26 07:46:30|734815.7|733815.7|734810.5|733810.5|734816.2|733816.2|734784.2|733784.2|25
1622015200000|2021-05-26 07:46:40|734809.8|733809.8|734782|733782|734811.3|733811.3|734782|733782|26
1622015210000|2021-05-26 07:46:50|734785.4|733785.4|734803|733803|735318.5|733819.1|734784.2|733318.5|28
1622015220000|2021-05-26 07:47:00|734803.5|733803.5|734788.1|733788.1|734823.9|733823.9|734787.6|733787.6|31
1622015230000|2021-05-26 07:47:10|734789|733789|734768.2|733768.2|734789|733789|734768.2|733768.2|24
1622015240000|2021-05-26 07:47:20|734769.1|733769.1|734755|733755|734771.8|733771.8|734750|733750|28
1622015250000|2021-05-26 07:47:30|734747.6|733747.6|734792.2|733792.2|734795|733795|734746.4|733746.4|30
1622015260000|2021-05-26 07:47:40|734781.1|733781.1|734793.4|733793.4|734805.4|733805.4|734778.9|733778.9|29
1622015270000|2021-05-26 07:47:50|734792.7|733792.7|734764.7|733764.7|734793.9|733793.9|734764.7|733764.7|30
1622015280000|2021-05-26 07:48:00|734764.2|733764.2|734767.5|733767.5|734768.6|733768.6|734756.1|733756.1|33
1622015290000|2021-05-26 07:48:10|734766.9|733766.9|734764.8|733764.8|734777.4|733777.4|734760.9|733760.9|29
1622015300000|2021-05-26 07:48:20|734761.5|733761.5|734739.2|733739.2|734776.5|733776.5|734721.4|733721.4|27
1622015310000|2021-05-26 07:48:30|734716.2|733716.2|734728.9|733728.9|734751.8|733751.8|734706.1|733706.1|29
1622015320000|2021-05-26 07:48:40|734731.3|733731.3|734725.7|733725.7|734732.8|733732.8|734723.7|733723.7|29
1622015330000|2021-05-26 07:48:50|734726.9|733726.9|734722.4|733722.4|734730|733730|734719.9|733719.9|26
1622015340000|2021-05-26 07:49:00|734725.3|733725.3|734781|733781|734824.2|733824.2|734718.4|733718.4|23
1622015350000|2021-05-26 07:49:10|734783.9|733783.9|734742.2|733742.2|734783.9|733783.9|734717.5|733717.5|31
1622015360000|2021-05-26 07:49:20|734743.4|733743.4|734801|733801|734814.9|733814.9|734739.2|733739.2|30
1622015370000|2021-05-26 07:49:30|734805.1|733805.1|734892.1|733892.1|734922.5|733922.5|734805.1|733805.1|27
1622015380000|2021-05-26 07:49:40|734882.3|733882.3|734878.6|733878.6|734891.9|733891.9|734855.6|733855.6|35
1622015390000|2021-05-26 07:49:50|734878|733878|734858.4|733858.4|734898.3|733898.3|734858.4|733858.4|36
1622015400000|2021-05-26 07:50:00|734803.9|733803.9|734807.8|733807.8|734807.9|733807.9|734760.4|733760.4|37
1622015410000|2021-05-26 07:50:10|734809.5|733809.5|734831.1|733831.1|734869.8|733869.8|734809.5|733809.5|36
1622015420000|2021-05-26 07:50:20|734837.1|733837.1|734847.1|733847.1|734853.5|733853.5|734830.2|733830.2|25
1622015430000|2021-05-26 07:50:30|734837.1|733837.1|734882.5|733882.5|734885.6|733885.6|734835.5|733835.5|32
1622015440000|2021-05-26 07:50:40|734881.9|733881.9|734883.9|733883.9|734894.6|733894.6|734853.5|733853.5|27
1622015450000|2021-05-26 07:50:50|734881.9|733881.9|734946.2|733946.2|734969.2|733969.2|734881.9|733881.9|34
1622015460000|2021-05-26 07:51:00|734957.1|733957.1|735033.1|734033.1|735033.1|734033.1|734957.1|733957.1|38
1622015470000|2021-05-26 07:51:10|735030.9|734030.9|735074.8|734074.8|735083.3|734083.3|735029.8|734029.8|30
1622015480000|2021-05-26 07:51:20|735068.7|734068.7|735085.5|734085.5|735085.5|734085.5|735068.7|734068.7|26
1622015490000|2021-05-26 07:51:30|735085.3|734085.3|735108.6|734108.6|735138.2|734138.2|735079|734079|29
1622015500000|2021-05-26 07:51:40|735107.2|734107.2|735088.9|734088.9|735107.2|734107.2|735079.3|734079.3|26
1622015510000|2021-05-26 07:51:50|735091|734091|735078.5|734078.5|735091|734091|735073.6|734073.6|28
1622015520000|2021-05-26 07:52:00|735077.7|734077.7|735027.4|734027.4|735096|734096|735020.6|734020.6|35
1622015530000|2021-05-26 07:52:10|735023.2|734023.2|735026|734026|735065|734065|735022|734022|33
1622015540000|2021-05-26 07:52:20|735024.1|734024.1|735031.6|734031.6|735040.5|734040.5|735012.8|734012.8|28
1622015550000|2021-05-26 07:52:30|735018.6|734018.6|734988.9|733988.9|735022|734022|734952.5|733952.5|30
1622015560000|2021-05-26 07:52:40|734984.6|733984.6|735012.3|734012.3|735041.3|734041.3|734984.1|733984.1|29
1622015570000|2021-05-26 07:52:50|735012.9|734012.9|734955.4|733955.4|735022.9|734022.9|734955.1|733955.1|35
1622015580000|2021-05-26 07:53:00|734950.7|733950.7|735005|734005|735011.3|734011.3|734920.8|733920.8|35
1622015590000|2021-05-26 07:53:10|735015|734015|735107.6|734107.6|735110.1|734110.1|735015|734015|35
1622015600000|2021-05-26 07:53:20|735107.8|734107.8|735107.6|734107.6|735121|734121|735102.9|734102.9|33
1622015610000|2021-05-26 07:53:30|735105.7|734105.7|735112.1|734112.1|735112.1|734112.1|735078.9|734078.9|34
1622015620000|2021-05-26 07:53:40|735119.7|734119.7|735088|734088|735119.7|734119.7|735077.8|734077.8|28
1622015630000|2021-05-26 07:53:50|735071.2|734071.2|735149.7|734149.7|735151.5|734151.5|735071.2|734071.2|26
1622015640000|2021-05-26 07:54:00|735147.9|734147.9|735143.2|734143.2|735159.3|734159.3|735143.2|734143.2|25
1622015650000|2021-05-26 07:54:10|735143.1|734143.1|735011.2|734011.2|735148.3|734148.3|734998.9|733998.9|27
1622015660000|2021-05-26 07:54:20|735012.2|734012.2|735007.3|734007.3|735035.1|734035.1|735003.2|734003.2|37
1622015670000|2021-05-26 07:54:30|735000.7|734000.7|735030.9|734030.9|735034.9|734034.9|735000.7|734000.7|23
1622015680000|2021-05-26 07:54:40|735036.3|734036.3|735089.3|734089.3|735089.3|734089.3|735025.2|734025.2|33
1622015690000|2021-05-26 07:54:50|735091.9|734091.9|735088|734088|735113.4|734113.4|735079.2|734079.2|38
1622015700000|2021-05-26 07:55:00|735095.4|734095.4|735116.4|734116.4|735124.2|734124.2|735095.4|734095.4|36
1622015710000|2021-05-26 07:55:10|735131.1|734131.1|735088.5|734088.5|735131.1|734131.1|735058.1|734058.1|32
1622015720000|2021-05-26 07:55:20|735088.8|734088.8|735150|734150|735155.7|734155.7|735067.7|734067.7|29
1622015730000|2021-05-26 07:55:30|735085|734085|735065.4|734065.4|735097.6|734097.6|735063.3|734063.3|35
1622015740000|2021-05-26 07:55:40|735066.5|734066.5|735086.4|734086.4|735087.4|734087.4|735029.1|734029.1|32
1622015750000|2021-05-26 07:55:50|735084.2|734084.2|735030.4|734030.4|735091.3|734091.3|735026.5|734026.5|32
1622015760000|2021-05-26 07:56:00|735030.8|734030.8|735041.1|734041.1|735062.3|734062.3|735021.6|734021.6|31
1622015770000|2021-05-26 07:56:10|735045.2|734045.2|735063.5|734063.5|735077.9|734077.9|735038.2|734038.2|32
1622015780000|2021-05-26 07:56:20|735051.9|734051.9|735094.8|734094.8|735099.2|734099.2|735048.9|734048.9|23
1622015790000|2021-05-26 07:56:30|735095.4|734095.4|735159.6|734159.6|735162|734162|735093.7|734093.7|26
1622015800000|2021-05-26 07:56:40|735161.1|734161.1|735140.1|734140.1|735167|734167|735131.2|734131.2|20
1622015810000|2021-05-26 07:56:50|735147.9|734147.9|735119.1|734119.1|735148.1|734148.1|735117.9|734117.9|27
1622015820000|2021-05-26 07:57:00|735110.6|734110.6|735090.1|734090.1|735110.6|734110.6|735068.4|734068.4|33
1622015830000|2021-05-26 07:57:10|735088.3|734088.3|735102.4|734102.4|735110.6|734110.6|735083.6|734083.6|34
1622015840000|2021-05-26 07:57:20|735102.6|734102.6|735130.2|734130.2|735130.2|734130.2|735074.4|734074.4|37
1622015850000|2021-05-26 07:57:30|735123.9|734123.9|735135.1|734135.1|735137|734137|735123.9|734123.9|17
1622015860000|2021-05-26 07:57:40|735140.6|734140.6|735097|734097|735154.9|734154.9|735095.4|734095.4|24
1622015870000|2021-05-26 07:57:50|735098.4|734098.4|735168.9|734168.9|735171.7|734171.7|735085.4|734085.4|28
1622015880000|2021-05-26 07:58:00|735164.7|734164.7|735149.6|734149.6|735165.6|734165.6|735125.5|734125.5|36
1622015890000|2021-05-26 07:58:10|735099.9|734099.9|735035.6|734035.6|735099.9|734099.9|734996.8|733996.8|33
1622015900000|2021-05-26 07:58:20|735030.5|734030.5|735026.3|734026.3|735030.5|734030.5|735015.1|734015.1|27
1622015910000|2021-05-26 07:58:30|735026|734026|735012.3|734012.3|735026|734026|735006.4|734006.4|30
1622015920000|2021-05-26 07:58:40|735012.6|734012.6|734962.9|733962.9|735013.3|734013.3|734960.9|733960.9|24
1622015930000|2021-05-26 07:58:50|734918.4|733918.4|734963.7|733963.7|734963.7|733963.7|734910.4|733910.4|23
1622015940000|2021-05-26 07:59:00|734959|733959|735012.8|734012.8|735013.1|734013.1|734959|733959|24
1622015950000|2021-05-26 07:59:10|735015|734015|735015.1|734015.1|735016.9|734016.9|735002.3|734002.3|21
1622015960000|2021-05-26 07:59:20|735015|734015|735002.8|734002.8|735016.4|734016.4|734990.7|733990.7|22
1622015970000|2021-05-26 07:59:30|735003.9|734003.9|734851.9|733851.9|735056.9|734056.9|734847.7|733847.7|28
1622015980000|2021-05-26 07:59:40|734851.5|733851.5|734869.8|733869.8|734873.6|733873.6|734849.7|733849.7|23
1622015990000|2021-05-26 07:59:50|734870.8|733870.8|734862.3|733862.3|734872.7|733872.7|734861.3|733861.3|24
1622016000000|2021-05-26 08:00:00|734856.9|733856.9|734936|733936|734936|733936|734856.9|733856.9|34
1622016010000|2021-05-26 08:00:10|734933.7|733933.7|734953.8|733953.8|734960.8|733960.8|734921.5|733921.5|29
1622016020000|2021-05-26 08:00:20|734952.1|733952.1|734951.3|733951.3|734953.4|733953.4|734936.4|733936.4|28
1622016030000|2021-05-26 08:00:30|734949.6|733949.6|734953.1|733953.1|734965.5|733965.5|734941.9|733941.9|27
1622016040000|2021-05-26 08:00:40|734957.1|733957.1|734939.9|733939.9|734957.1|733957.1|734939.9|733939.9|25
1622016050000|2021-05-26 08:00:50|734941.2|733941.2|734935.3|733935.3|734968.2|733968.2|734935.2|733935.2|26
1622016060000|2021-05-26 08:01:00|734941.8|733941.8|734939.4|733939.4|734948.8|733948.8|734931.3|733931.3|28
1622016070000|2021-05-26 08:01:10|734937.1|733937.1|734892|733892|734940.3|733940.3|734888.2|733888.2|27
1622016080000|2021-05-26 08:01:20|734893|733893|734890.5|733890.5|734898|733898|734887.4|733887.4|24
1622016090000|2021-05-26 08:01:30|734889|733889|734924.6|733924.6|734947.7|733947.7|734886|733886|22
1622016100000|2021-05-26 08:01:40|734926|733926|734975.9|733975.9|734979.4|733979.4|734889.4|733889.4|27
1622016110000|2021-05-26 08:01:50|734976.2|733976.2|734987.7|733987.7|734987.7|733987.7|734976.2|733976.2|18
1622016120000|2021-05-26 08:02:00|734988.1|733988.1|735047.6|734047.6|735055.1|734055.1|734988.1|733988.1|29
1622016130000|2021-05-26 08:02:10|735077.4|734077.4|735012|734012|735082|734082|735002.7|734002.7|30
1622016140000|2021-05-26 08:02:20|735014.4|734014.4|735002.2|734002.2|735034.6|734034.6|735001.1|734001.1|27
1622016150000|2021-05-26 08:02:30|734980.4|733980.4|735003.9|734003.9|735003.9|734003.9|734980.4|733980.4|30
1622016160000|2021-05-26 08:02:40|734999.5|733999.5|734959.3|733959.3|734999.8|733999.8|734959.3|733959.3|28
1622016170000|2021-05-26 08:02:50|734956.4|733956.4|734963.7|733963.7|734974.4|733974.4|734941|733941|34
1622016180000|2021-05-26 08:03:00|734958.9|733958.9|734913.3|733913.3|734958.9|733958.9|734908.9|733908.9|31
1622016190000|2021-05-26 08:03:10|734910.8|733910.8|734977.7|733977.7|734977.7|733977.7|734910.8|733910.8|22
1622016200000|2021-05-26 08:03:20|734981.9|733981.9|734954.8|733954.8|734990.9|733990.9|734941.8|733941.8|23
1622016210000|2021-05-26 08:03:30|734949.7|733949.7|734931.8|733931.8|734949.7|733949.7|734921.4|733921.4|23
1622016220000|2021-05-26 08:03:40|734933.3|733933.3|734960.8|733960.8|734960.8|733960.8|734924.9|733924.9|21
1622016230000|2021-05-26 08:03:50|734958.7|733958.7|734951.4|733951.4|734961.4|733961.4|734947.7|733947.7|25
1622016240000|2021-05-26 08:04:00|734940.6|733940.6|734987.7|733987.7|734997.8|733997.8|734940.6|733940.6|18
1622016250000|2021-05-26 08:04:10|734994.1|733994.1|734998|733998|735000.1|734000.1|734989.3|733989.3|24
1622016260000|2021-05-26 08:04:20|734997.7|733997.7|734981.9|733981.9|734997.7|733997.7|734965.9|733965.9|20
1622016270000|2021-05-26 08:04:30|734981.7|733981.7|734975.4|733975.4|734993.3|733993.3|734974.8|733974.8|26
1622016280000|2021-05-26 08:04:40|734973.5|733973.5|734956.7|733956.7|734973.5|733973.5|734936.1|733936.1|24
1622016290000|2021-05-26 08:04:50|734957.3|733957.3|735011.6|734011.6|735011.9|734011.9|734957.3|733957.3|25
1622016300000|2021-05-26 08:05:00|735001.1|734001.1|735079.5|734079.5|735096.6|734096.6|735001.1|734001.1|35
1622016310000|2021-05-26 08:05:10|735083.1|734083.1|735100.3|734100.3|735104|734104|735051.5|734051.5|29
1622016320000|2021-05-26 08:05:20|735596.5|733596.5|735111.9|734111.9|735596.5|734124.5|735094|733596.5|21
1622016330000|2021-05-26 08:05:30|735109.1|734109.1|735091.2|734091.2|735110.3|734110.3|735090.4|734090.4|31
1622016340000|2021-05-26 08:05:40|735087.4|734087.4|735044.4|734044.4|735088|734088|735040.8|734040.8|24
1622016350000|2021-05-26 08:05:50|735035.4|734035.4|735045.2|734045.2|735057.6|734057.6|735034.8|734034.8|29
1622016360000|2021-05-26 08:06:00|735043.3|734043.3|735017.4|734017.4|735047.6|734047.6|735013.5|734013.5|28
1622016370000|2021-05-26 08:06:10|735016.9|734016.9|735047.5|734047.5|735047.5|734047.5|734996.9|733996.9|31
1622016380000|2021-05-26 08:06:20|735045.5|734045.5|735040.9|734040.9|735049.8|734049.8|735035.6|734035.6|18
1622016390000|2021-05-26 08:06:30|735036.2|734036.2|735047.1|734047.1|735047.3|734047.3|735036.2|734036.2|15
1622016400000|2021-05-26 08:06:40|735046.8|734046.8|734998.5|733998.5|735049.4|734049.4|734983.5|733983.5|22
1622016410000|2021-05-26 08:06:50|734995.2|733995.2|734996|733996|734998.5|733998.5|734982.7|733982.7|26
1622016420000|2021-05-26 08:07:00|734998.3|733998.3|734991.2|733991.2|735032.4|734032.4|734991.2|733991.2|27
1622016430000|2021-05-26 08:07:10|734993|733993|735020.9|734020.9|735041|734041|734978.3|733978.3|33
1622016440000|2021-05-26 08:07:20|735021.1|734021.1|735015.8|734015.8|735024.5|734024.5|735008.6|734008.6|30
1622016450000|2021-05-26 08:07:30|735010.2|734010.2|735063.4|734063.4|735063.4|734063.4|734991|733991|31
1622016460000|2021-05-26 08:07:40|735053|734053|735111|734111|735111|734111|735051.2|734051.2|33
1622016470000|2021-05-26 08:07:50|735111.4|734111.4|735040|734040|735167.2|734167.2|735040|734040|36
1622016480000|2021-05-26 08:08:00|735035.4|734035.4|735065.4|734065.4|735092.9|734092.9|735031|734031|37
1622016490000|2021-05-26 08:08:10|735094.6|734094.6|735017.3|734017.3|735094.6|734094.6|735006.5|734006.5|40
1622016500000|2021-05-26 08:08:20|735015.6|734015.6|735011.7|734011.7|735016|734016|735005.8|734005.8|28
1622016510000|2021-05-26 08:08:30|735007.8|734007.8|735070.4|734070.4|735072.5|734072.5|735007.8|734007.8|26
1622016520000|2021-05-26 08:08:40|735066.2|734066.2|735040.3|734040.3|735104.5|734104.5|735040.3|734040.3|32
1622016530000|2021-05-26 08:08:50|735037.6|734037.6|735064.4|734064.4|735064.4|734064.4|735033.6|734033.6|29
1622016540000|2021-05-26 08:09:00|735057.9|734057.9|735051.4|734051.4|735088.8|734088.8|735051.4|734051.4|31
1622016550000|2021-05-26 08:09:10|735037.5|734037.5|735037|734037|735052|734052|735031.3|734031.3|28
1622016560000|2021-05-26 08:09:20|735036.7|734036.7|735033.3|734033.3|735044.7|734044.7|735029|734029|23
1622016570000|2021-05-26 08:09:30|735027.6|734027.6|735057.8|734057.8|735079.4|734079.4|735025.3|734025.3|32
1622016580000|2021-05-26 08:09:40|735058.6|734058.6|735104|734104|735105.2|734105.2|735058.6|734058.6|35
1622016590000|2021-05-26 08:09:50|735105.2|734105.2|735098.2|734098.2|735108.6|734108.6|735075.1|734075.1|31
1622016600000|2021-05-26 08:10:00|735096.2|734096.2|735120.2|734120.2|735128.7|734128.7|735060.2|734060.2|39
1622016610000|2021-05-26 08:10:10|735119.1|734119.1|735125.2|734125.2|735144.9|734144.9|735105.8|734105.8|35
1622016620000|2021-05-26 08:10:20|735110.3|734110.3|735068.1|734068.1|735110.3|734110.3|735043|734043|33
1622016630000|2021-05-26 08:10:30|735063.5|734063.5|735046|734046|735063.5|734063.5|735044.9|734044.9|29
1622016640000|2021-05-26 08:10:40|735046.6|734046.6|735048.8|734048.8|735059.8|734059.8|735041|734041|29
1622016650000|2021-05-26 08:10:50|735046.6|734046.6|734982.1|733982.1|735053.7|734053.7|734976.9|733976.9|21
1622016660000|2021-05-26 08:11:00|734981.9|733981.9|735009.7|734009.7|735018.1|734018.1|734977.8|733977.8|30
1622016670000|2021-05-26 08:11:10|735011.8|734011.8|734994.5|733994.5|735016.2|734016.2|734962.3|733962.3|26
1622016680000|2021-05-26 08:11:20|734989.8|733989.8|734985|733985|735007.2|734007.2|734981.1|733981.1|35
1622016690000|2021-05-26 08:11:30|734989.6|733989.6|735015.1|734015.1|735022|734022|734987.2|733987.2|25
1622016700000|2021-05-26 08:11:40|735015.3|734015.3|735018.5|734018.5|735018.5|734018.5|735006.2|734006.2|26
1622016710000|2021-05-26 08:11:50|735017.9|734017.9|735005.6|734005.6|735018.2|734018.2|735000.6|734000.6|24
1622016720000|2021-05-26 08:12:00|735004.8|734004.8|734981.1|733981.1|735004.8|734004.8|734977.7|733977.7|30
1622016730000|2021-05-26 08:12:10|734971.8|733971.8|734934.1|733934.1|734975.7|733975.7|734922|733922|30
1622016740000|2021-05-26 08:12:20|734931.8|733931.8|734885.6|733885.6|734953.8|733953.8|734885.6|733885.6|38
1622016750000|2021-05-26 08:12:30|734874.2|733874.2|734868.9|733868.9|734888.5|733888.5|734836.1|733836.1|37
1622016760000|2021-05-26 08:12:40|734873.9|733873.9|734704.8|733704.8|734873.9|733873.9|734697.3|733697.3|36
1622016770000|2021-05-26 08:12:50|734697|733697|734705.3|733705.3|734719.6|733719.6|734671.1|733671.1|34
1622016780000|2021-05-26 08:13:00|734705.5|733705.5|734706|733706|734730.4|733730.4|734699.5|733699.5|35
1622016790000|2021-05-26 08:13:10|734705.4|733705.4|734672.4|733672.4|734715.1|733715.1|734672.4|733672.4|29
1622016800000|2021-05-26 08:13:20|734676.8|733676.8|734727.4|733727.4|734742|733742|734664.9|733664.9|33
1622016810000|2021-05-26 08:13:30|734721.6|733721.6|734810.9|733810.9|734815.6|733815.6|734721.6|733721.6|23
1622016820000|2021-05-26 08:13:40|734817.3|733817.3|734827|733827|734841.2|733841.2|734768.6|733768.6|36
1622016830000|2021-05-26 08:13:50|734827.5|733827.5|734839.3|733839.3|734841.8|733841.8|734827.5|733827.5|22
1622016840000|2021-05-26 08:14:00|734839.4|733839.4|734855.7|733855.7|734885.9|733885.9|734821.3|733821.3|30
1622016850000|2021-05-26 08:14:10|734859.6|733859.6|734866.7|733866.7|734870|733870|734843.6|733843.6|33
1622016860000|2021-05-26 08:14:20|734863.6|733863.6|734911.5|733911.5|734913.4|733913.4|734857.4|733857.4|26
1622016870000|2021-05-26 08:14:30|734865.4|733865.4|734916.7|733916.7|734919.7|733919.7|734862.1|733862.1|31
1622016880000|2021-05-26 08:14:40|734918.7|733918.7|734941.1|733941.1|734951.2|733951.2|734908.5|733908.5|30
1622016890000|2021-05-26 08:14:50|734940.9|733940.9|734946|733946|734946.3|733946.3|734939.1|733939.1|30
1622016900000|2021-05-26 08:15:00|734943.7|733943.7|734975.6|733975.6|734978.1|733978.1|734916.9|733916.9|37
1622016910000|2021-05-26 08:15:10|734975.3|733975.3|735070.7|734070.7|735107.8|734107.8|734975.3|733975.3|38
1622016920000|2021-05-26 08:15:20|735061.5|734061.5|735071.9|734071.9|735072.4|734072.4|735061.5|734061.5|33
1622016930000|2021-05-26 08:15:30|735069|734069|735034.4|734034.4|735088.1|734088.1|735030.1|734030.1|32
1622016940000|2021-05-26 08:15:40|735033.5|734033.5|735080.8|734080.8|735083.3|734083.3|735010.8|734010.8|35
1622016950000|2021-05-26 08:15:50|735078.3|734078.3|735060.7|734060.7|735084.4|734084.4|735060.7|734060.7|30
1622016960000|2021-05-26 08:16:00|735037.2|734037.2|735093.7|734093.7|735093.7|734093.7|735011.7|734011.7|38
1622016970000|2021-05-26 08:16:10|735093.8|734093.8|735088.8|734088.8|735112.6|734112.6|735083.2|734083.2|32
1622016980000|2021-05-26 08:16:20|735093.7|734093.7|735078.6|734078.6|735112|734112|735069.6|734069.6|23
1622016990000|2021-05-26 08:16:30|735085.8|734085.8|735090.6|734090.6|735090.7|734090.7|735073.9|734073.9|13
1622017000000|2021-05-26 08:16:40|735093.4|734093.4|735067.8|734067.8|735103.5|734103.5|735067.8|734067.8|29
1622017010000|2021-05-26 08:16:50|735061.1|734061.1|735036|734036|735061.1|734061.1|735016.7|734016.7|26
1622017020000|2021-05-26 08:17:00|735022|734022|735041.6|734041.6|735051|734051|735010.7|734010.7|29
1622017030000|2021-05-26 08:17:10|735041|734041|735109.2|734109.2|735109.3|734109.3|735041|734041|24
1622017040000|2021-05-26 08:17:20|735109.4|734109.4|735045.5|734045.5|735111.2|734111.2|735045.5|734045.5|28
1622017050000|2021-05-26 08:17:30|735047.5|734047.5|735039.6|734039.6|735060.9|734060.9|735034.6|734034.6|33
1622017060000|2021-05-26 08:17:40|735064.7|734064.7|735013.9|734013.9|735064.7|734064.7|734995.3|733995.3|27
1622017070000|2021-05-26 08:17:50|735014.5|734014.5|735006.1|734006.1|735015|734015|734984.5|733984.5|24
1622017080000|2021-05-26 08:18:00|734997.5|733997.5|735032.6|734032.6|735035.2|734035.2|734951.4|733951.4|30
1622017090000|2021-05-26 08:18:10|735029|734029|735040|734040|735047|734047|735021|734021|24
1622017100000|2021-05-26 08:18:20|735042.7|734042.7|735071.4|734071.4|735071.4|734071.4|735042.5|734042.5|24
1622017110000|2021-05-26 08:18:30|735069.4|734069.4|735085.4|734085.4|735088.5|734088.5|735054.8|734054.8|27
1622017120000|2021-05-26 08:18:40|735087.1|734087.1|735083.4|734083.4|735088|734088|735080.3|734080.3|19
1622017130000|2021-05-26 08:18:50|735082.1|734082.1|735064.8|734064.8|735085.2|734085.2|735063.2|734063.2|29
1622017140000|2021-05-26 08:19:00|735064.9|734064.9|735075.7|734075.7|735084.4|734084.4|735058.1|734058.1|25
1622017150000|2021-05-26 08:19:10|735070.2|734070.2|735079.6|734079.6|735079.6|734079.6|735069|734069|21
1622017160000|2021-05-26 08:19:20|735079.7|734079.7|735077.9|734077.9|735079.7|734079.7|735072.5|734072.5|16
1622017170000|2021-05-26 08:19:30|735077.4|734077.4|735114|734114|735114|734114|735068.3|734068.3|22
1622017180000|2021-05-26 08:19:40|735109.9|734109.9|735083.2|734083.2|735115.6|734115.6|735081.4|734081.4|30
1622017190000|2021-05-26 08:19:50|735084.4|734084.4|734961.1|733961.1|735098.5|734098.5|734943.4|733943.4|27
1622017200000|2021-05-26 08:20:00|734960.1|733960.1|734987.7|733987.7|734996.4|733996.4|734960.1|733960.1|29
1622017210000|2021-05-26 08:20:10|734985|733985|734907.9|733907.9|734985|733985|734901.1|733901.1|30
1622017220000|2021-05-26 08:20:20|734907.6|733907.6|734796.6|733796.6|734907.6|733907.6|734796.6|733796.6|30
1622017230000|2021-05-26 08:20:30|734776.9|733776.9|734772.9|733772.9|734776.9|733776.9|734768.3|733768.3|27
1622017240000|2021-05-26 08:20:40|734772.8|733772.8|734741.2|733741.2|734772.8|733772.8|734732.1|733732.1|25
1622017250000|2021-05-26 08:20:50|734782.4|733782.4|734831.7|733831.7|734838.4|733838.4|734781.7|733781.7|27
1622017260000|2021-05-26 08:21:00|734831|733831|734921.4|733921.4|734925.2|733925.2|734830.5|733830.5|26
1622017270000|2021-05-26 08:21:10|734922.4|733922.4|734866.1|733866.1|734922.4|733922.4|734845.2|733845.2|29
1622017280000|2021-05-26 08:21:20|734858.5|733858.5|734883|733883|734883|733883|734837|733837|23
1622017290000|2021-05-26 08:21:30|734881.8|733881.8|734879.3|733879.3|734881.8|733881.8|734878.5|733878.5|14
1622017300000|2021-05-26 08:21:40|734880|733880|734880.5|733880.5|734881.5|733881.5|734876.9|733876.9|16
1622017310000|2021-05-26 08:21:50|734874.9|733874.9|734876.1|733876.1|734876.1|733876.1|734818.9|733818.9|33
1622017320000|2021-05-26 08:22:00|734859.4|733859.4|734879.2|733879.2|734879.4|733879.4|734852|733852|27
1622017330000|2021-05-26 08:22:10|734866.4|733866.4|734903.9|733903.9|735410.5|733913.3|734866.4|733410.5|30
1622017340000|2021-05-26 08:22:20|734905.8|733905.8|734882.5|733882.5|735394.1|733912.8|734880.4|733393.1|30
1622017350000|2021-05-26 08:22:30|734879.4|733879.4|734894|733894|734908.6|733908.6|734879.4|733879.4|34
1622017360000|2021-05-26 08:22:40|734889.2|733889.2|734829.1|733829.1|734893.1|733893.1|734826|733826|36
1622017370000|2021-05-26 08:22:50|734828.8|733828.8|734827.9|733827.9|734835|733835|734810.3|733810.3|32
1622017380000|2021-05-26 08:23:00|734826.4|733826.4|734901.2|733901.2|734901.2|733901.2|734826.4|733826.4|32
1622017390000|2021-05-26 08:23:10|734899|733899|734886.8|733886.8|734901.5|733901.5|734884.4|733884.4|27
1622017400000|2021-05-26 08:23:20|734888.8|733888.8|734932.9|733932.9|734934.8|733934.8|734888.8|733888.8|19
1622017410000|2021-05-26 08:23:30|734931.3|733931.3|734929|733929|734945.2|733945.2|734914.3|733914.3|20
1622017420000|2021-05-26 08:23:40|734932.5|733932.5|734957.1|733957.1|734963.2|733963.2|734932.5|733932.5|18
1622017430000|2021-05-26 08:23:50|734962.6|733962.6|734954.9|733954.9|734964.7|733964.7|734954.9|733954.9|11
1622017440000|2021-05-26 08:24:00|734961.9|733961.9|735007.1|734007.1|735014|734014|734958.1|733958.1|31
1622017450000|2021-05-26 08:24:10|734995|733995|734996.8|733996.8|734997.5|733997.5|734988.6|733988.6|23
1622017460000|2021-05-26 08:24:20|734997|733997|735017|734017|735020.3|734020.3|734995.4|733995.4|20
1622017470000|2021-05-26 08:24:30|735001.7|734001.7|734983.6|733983.6|735001.7|734001.7|734966.4|733966.4|27
1622017480000|2021-05-26 08:24:40|734979.9|733979.9|734992.5|733992.5|734992.5|733992.5|734968.8|733968.8|20
1622017490000|2021-05-26 08:24:50|734995.5|733995.5|735020|734020|735032|734032|734991.3|733991.3|21
1622017500000|2021-05-26 08:25:00|735019.8|734019.8|734995.4|733995.4|735023.2|734023.2|734991.8|733991.8|30
1622017510000|2021-05-26 08:25:10|734996.4|733996.4|734965.6|733965.6|734996.4|733996.4|734957.2|733957.2|26
1622017520000|2021-05-26 08:25:20|734954.2|733954.2|735014.6|734014.6|735014.6|734014.6|734954.2|733954.2|27
1622017530000|2021-05-26 08:25:30|735014.5|734014.5|735022.6|734022.6|735028.1|734028.1|735014.4|734014.4|25
1622017540000|2021-05-26 08:25:40|735022.4|734022.4|735018.2|734018.2|735027.1|734027.1|735018.2|734018.2|14
1622017550000|2021-05-26 08:25:50|735018.8|734018.8|735018.8|734018.8|735027.2|734027.2|735018.8|734018.8|16
1622017560000|2021-05-26 08:26:00|734995.2|733995.2|734941.1|733941.1|734995.2|733995.2|734941.1|733941.1|26
1622017570000|2021-05-26 08:26:10|734941|733941|734962.1|733962.1|734963.8|733963.8|734941|733941|25
1622017580000|2021-05-26 08:26:20|734992.8|733992.8|734991.5|733991.5|735013.2|734013.2|734986.4|733986.4|23
1622017590000|2021-05-26 08:26:30|734995.8|733995.8|734962.4|733962.4|734995.8|733995.8|734960.8|733960.8|19
1622017600000|2021-05-26 08:26:40|734965.8|733965.8|734985.2|733985.2|735008.5|734008.5|734965.8|733965.8|32
1622017610000|2021-05-26 08:26:50|734988.6|733988.6|735001.8|734001.8|735012.5|734012.5|734983.8|733983.8|21
1622017620000|2021-05-26 08:27:00|734997.2|733997.2|734982.7|733982.7|734997.2|733997.2|734974.3|733974.3|24
1622017630000|2021-05-26 08:27:10|734983|733983|735006|734006|735006|734006|734969.5|733969.5|32
1622017640000|2021-05-26 08:27:20|735005.1|734005.1|735011|734011|735013.3|734013.3|734980.4|733980.4|31
1622017650000|2021-05-26 08:27:30|734998.9|733998.9|735025.7|734025.7|735039.6|734039.6|734962.8|733962.8|31
1622017660000|2021-05-26 08:27:40|735025.2|734025.2|734982.2|733982.2|735027.5|734027.5|734968.4|733968.4|29
1622017670000|2021-05-26 08:27:50|734983.4|733983.4|734954.4|733954.4|734983.4|733983.4|734953.5|733953.5|27
1622017680000|2021-05-26 08:28:00|734938.5|733938.5|734916.8|733916.8|734966|733966|734916.6|733916.6|36
1622017690000|2021-05-26 08:28:10|734923.9|733923.9|734972.7|733972.7|734980.4|733980.4|734923.9|733923.9|22
1622017700000|2021-05-26 08:28:20|734974.6|733974.6|734974.7|733974.7|734975.9|733975.9|734974.6|733974.6|12
1622017710000|2021-05-26 08:28:30|734974.5|733974.5|734976.5|733976.5|734984.2|733984.2|734973.2|733973.2|17
1622017720000|2021-05-26 08:28:40|734975|733975|734972.6|733972.6|734976.5|733976.5|734966.4|733966.4|13
1622017730000|2021-05-26 08:28:50|734964.6|733964.6|734993.3|733993.3|735002.3|734002.3|734963.5|733963.5|30
1622017740000|2021-05-26 08:29:00|734992.5|733992.5|734998|733998|734998|733998|734983.4|733983.4|22
1622017750000|2021-05-26 08:29:10|734998.5|733998.5|735014.3|734014.3|735026|734026|734994.5|733994.5|28
1622017760000|2021-05-26 08:29:20|735017|734017|735017.2|734017.2|735031.8|734031.8|735008.3|734008.3|31
1622017770000|2021-05-26 08:29:30|735015|734015|734991.6|733991.6|735015|734015|734989.6|733989.6|33
1622017780000|2021-05-26 08:29:40|734991.4|733991.4|734997.9|733997.9|735007.7|734007.7|734979.5|733979.5|33
1622017790000|2021-05-26 08:29:50|734983.3|733983.3|734971.4|733971.4|734983.9|733983.9|734961.3|733961.3|31
1622017800000|2021-05-26 08:30:00|734970.9|733970.9|734902.8|733902.8|734970.9|733970.9|734901.7|733901.7|28
1622017810000|2021-05-26 08:30:10|734890.1|733890.1|734859.7|733859.7|734890.1|733890.1|734858.4|733858.4|24
1622017820000|2021-05-26 08:30:20|734858.9|733858.9|734951.6|733951.6|734956.3|733956.3|734858.9|733858.9|32
1622017830000|2021-05-26 08:30:30|734948.7|733948.7|734962.4|733962.4|734963.7|733963.7|734939.4|733939.4|31
1622017840000|2021-05-26 08:30:40|734963.2|733963.2|735011.5|734011.5|735013|734013|734962.6|733962.6|15
1622017850000|2021-05-26 08:30:50|735011.8|734011.8|735007.9|734007.9|735011.8|734011.8|735007.3|734007.3|13
1622017860000|2021-05-26 08:31:00|735008.8|734008.8|735029.3|734029.3|735029.3|734029.3|735008.4|734008.4|24
1622017870000|2021-05-26 08:31:10|735030.5|734030.5|735029.5|734029.5|735031.2|734031.2|735028.6|734028.6|14
1622017880000|2021-05-26 08:31:20|735029.4|734029.4|735028.8|734028.8|735029.4|734029.4|735027.7|734027.7|17
1622017890000|2021-05-26 08:31:30|735027.9|734027.9|735031.5|734031.5|735032.6|734032.6|735026.3|734026.3|18
1622017900000|2021-05-26 08:31:40|735031.7|734031.7|735040.9|734040.9|735046|734046|735031.7|734031.7|21
1622017910000|2021-05-26 08:31:50|735040.8|734040.8|735036.8|734036.8|735040.8|734040.8|735029.1|734029.1|16
1622017920000|2021-05-26 08:32:00|735035.7|734035.7|735143.9|734143.9|735144.7|734144.7|735026.3|734026.3|34
1622017930000|2021-05-26 08:32:10|735143.3|734143.3|735114.2|734114.2|735143.3|734143.3|735078.3|734078.3|29
1622017940000|2021-05-26 08:32:20|735113.3|734113.3|735135.8|734135.8|735139|734139|735113.3|734113.3|19
1622017950000|2021-05-26 08:32:30|735138.2|734138.2|735106|734106|735138.2|734138.2|735088.9|734088.9|33
1622017960000|2021-05-26 08:32:40|735114.2|734114.2|735103.8|734103.8|735115.4|734115.4|735100.2|734100.2|29
1622017970000|2021-05-26 08:32:50|735101.1|734101.1|735066.3|734066.3|735103|734103|735064|734064|30
1622017980000|2021-05-26 08:33:00|735063.5|734063.5|735063.6|734063.6|735064.6|734064.6|735060.9|734060.9|20
1622017990000|2021-05-26 08:33:10|735062.1|734062.1|735066.7|734066.7|735067|734067|735060.8|734060.8|29
1622018000000|2021-05-26 08:33:20|735068.4|734068.4|735105.9|734105.9|735115.6|734115.6|735068.2|734068.2|38
1622018010000|2021-05-26 08:33:30|735104.1|734104.1|735008.1|734008.1|735500.5|734104.1|734934.7|733500.5|30
1622018020000|2021-05-26 08:33:40|735007.6|734007.6|735014.4|734014.4|735015.1|734015.1|735006.6|734006.6|20
1622018030000|2021-05-26 08:33:50|735013.8|734013.8|734976.5|733976.5|735015.2|734015.2|734970|733970|22
1622018040000|2021-05-26 08:34:00|734979.9|733979.9|734983.9|733983.9|734997.2|733997.2|734965.5|733965.5|33
1622018050000|2021-05-26 08:34:10|734978.2|733978.2|735019.2|734019.2|735023.5|734023.5|734970.8|733970.8|29
1622018060000|2021-05-26 08:34:20|735020.8|734020.8|734998.4|733998.4|735022.6|734022.6|734984.3|733984.3|24
1622018070000|2021-05-26 08:34:30|734997|733997|734966.8|733966.8|734997|733997|734966.8|733966.8|21
1622018080000|2021-05-26 08:34:40|734967|733967|734968.5|733968.5|734981.8|733981.8|734936.3|733936.3|33
1622018090000|2021-05-26 08:34:50|734969|733969|734981.6|733981.6|735002.2|734002.2|734966.5|733966.5|19
1622018100000|2021-05-26 08:35:00|734976.3|733976.3|734975.8|733975.8|734986.7|733986.7|734973.9|733973.9|21
1622018110000|2021-05-26 08:35:10|734978.2|733978.2|734988|733988|734998.1|733998.1|734969|733969|30
1622018120000|2021-05-26 08:35:20|734989.8|733989.8|734994.7|733994.7|734995.6|733995.6|734989.8|733989.8|20
1622018130000|2021-05-26 08:35:30|734992.5|733992.5|735008.2|734008.2|735013.2|734013.2|734990|733990|17
1622018140000|2021-05-26 08:35:40|735008.3|734008.3|735003.9|734003.9|735010|734010|735001.7|734001.7|22
1622018150000|2021-05-26 08:35:50|735003.7|734003.7|734958.2|733958.2|735003.8|734003.8|734957.4|733957.4|30
1622018160000|2021-05-26 08:36:00|734962.1|733962.1|734932.9|733932.9|734971.4|733971.4|734931.4|733931.4|24
1622018170000|2021-05-26 08:36:10|734929.8|733929.8|734974.9|733974.9|734982|733982|734929.8|733929.8|28
1622018180000|2021-05-26 08:36:20|734970.2|733970.2|734972.7|733972.7|734980.9|733980.9|734964.1|733964.1|23
1622018190000|2021-05-26 08:36:30|734973|733973|734926|733926|734973|733973|734923.5|733923.5|23
1622018200000|2021-05-26 08:36:40|734926.1|733926.1|734976.2|733976.2|734992.4|733992.4|734925|733925|27
1622018210000|2021-05-26 08:36:50|734974|733974|734987.6|733987.6|734995.8|733995.8|734961|733961|27
1622018220000|2021-05-26 08:37:00|734985.6|733985.6|734959.2|733959.2|734985.6|733985.6|734949.3|733949.3|29
1622018230000|2021-05-26 08:37:10|734942.5|733942.5|734880.2|733880.2|734942.5|733942.5|734874.1|733874.1|35
1622018240000|2021-05-26 08:37:20|734876.2|733876.2|734955.4|733955.4|735449.5|733955.4|734876.2|733445|33
1622018250000|2021-05-26 08:37:30|734937.8|733937.8|734936.5|733936.5|734966.2|733966.2|734922.1|733922.1|33
1622018260000|2021-05-26 08:37:40|734936.9|733936.9|734901.9|733901.9|734936.9|733936.9|734901.9|733901.9|22
1622018270000|2021-05-26 08:37:50|734904.1|733904.1|734900.2|733900.2|734904.1|733904.1|734884|733884|25
1622018280000|2021-05-26 08:38:00|734895.7|733895.7|734880.4|733880.4|734895.7|733895.7|734878.3|733878.3|19
1622018290000|2021-05-26 08:38:10|734877.8|733877.8|734867.5|733867.5|734877.8|733877.8|734865|733865|20
1622018300000|2021-05-26 08:38:20|734867.7|733867.7|734872.4|733872.4|734876.4|733876.4|734867.1|733867.1|15
1622018310000|2021-05-26 08:38:30|734870.8|733870.8|734853.5|733853.5|734870.8|733870.8|734849.3|733849.3|29
1622018320000|2021-05-26 08:38:40|734853.6|733853.6|734822.1|733822.1|734857.9|733857.9|734817.5|733817.5|18
1622018330000|2021-05-26 08:38:50|734821.9|733821.9|734822.4|733822.4|734823.9|733823.9|734821.6|733821.6|18
1622018340000|2021-05-26 08:39:00|734822.1|733822.1|734820.4|733820.4|734824.7|733824.7|734816|733816|18
1622018350000|2021-05-26 08:39:10|734817.9|733817.9|734817.4|733817.4|734822.9|733822.9|734814.8|733814.8|23
1622018360000|2021-05-26 08:39:20|734818.2|733818.2|734818.3|733818.3|734822.1|733822.1|734813.4|733813.4|20
1622018370000|2021-05-26 08:39:30|734817.9|733817.9|734772.7|733772.7|734817.9|733817.9|734749.4|733749.4|21
1622018380000|2021-05-26 08:39:40|734772|733772|734762.5|733762.5|734776.9|733776.9|734757.5|733757.5|25
1622018390000|2021-05-26 08:39:50|734758.4|733758.4|734729.8|733729.8|734758.4|733758.4|734712.2|733712.2|34
1622018400000|2021-05-26 08:40:00|734725.4|733725.4|734782|733782|734782.2|733782.2|734723.9|733723.9|32
1622018410000|2021-05-26 08:40:10|734772.4|733772.4|734805.4|733805.4|734814.7|733814.7|734767.9|733767.9|37
1622018420000|2021-05-26 08:40:20|734813.5|733813.5|734764|733764|734814|733814|734749.9|733749.9|35
1622018430000|2021-05-26 08:40:30|734769.5|733769.5|734738.3|733738.3|734769.5|733769.5|734733.6|733733.6|27
1622018440000|2021-05-26 08:40:40|734736.4|733736.4|734735.3|733735.3|734743.2|733743.2|734720.4|733720.4|28
1622018450000|2021-05-26 08:40:50|734733.6|733733.6|734785.5|733785.5|734789.5|733789.5|734733.6|733733.6|36
1622018460000|2021-05-26 08:41:00|734794|733794|734827.1|733827.1|734842.6|733842.6|734794|733794|36
1622018470000|2021-05-26 08:41:10|734825.5|733825.5|734832.6|733832.6|734853.7|733853.7|734820.2|733820.2|35
1622018480000|2021-05-26 08:41:20|734827.1|733827.1|734851.9|733851.9|734855.4|733855.4|734822.1|733822.1|27
1622018490000|2021-05-26 08:41:30|734849.6|733849.6|734848.4|733848.4|734859.6|733859.6|734840|733840|29
1622018500000|2021-05-26 08:41:40|734852.3|733852.3|734863.5|733863.5|735362.9|733866.5|734849.3|733355.7|25
1622018510000|2021-05-26 08:41:50|734862.9|733862.9|734863.2|733863.2|734871|733871|734859|733859|27
1622018520000|2021-05-26 08:42:00|734858.9|733858.9|734975.6|733975.6|734975.7|733975.7|734855.8|733855.8|31
1622018530000|2021-05-26 08:42:10|734973.6|733973.6|734949.5|733949.5|734974.9|733974.9|734947.4|733947.4|26
1622018540000|2021-05-26 08:42:20|734929.6|733929.6|734960.8|733960.8|734960.8|733960.8|734929.6|733929.6|29
1622018550000|2021-05-26 08:42:30|734957.3|733957.3|734953.7|733953.7|734963.9|733963.9|734943.3|733943.3|26
1622018560000|2021-05-26 08:42:40|734960.5|733960.5|734950.5|733950.5|734960.5|733960.5|734948.6|733948.6|22
1622018570000|2021-05-26 08:42:50|734953.4|733953.4|734982.4|733982.4|734992|733992|734953.4|733953.4|26
1622018580000|2021-05-26 08:43:00|734983.2|733983.2|734992.7|733992.7|734994.7|733994.7|734972.4|733972.4|26
1622018590000|2021-05-26 08:43:10|734987.5|733987.5|734993.8|733993.8|734995.1|733995.1|734984.9|733984.9|17
1622018600000|2021-05-26 08:43:20|734995.3|733995.3|735012.6|734012.6|735016.9|734016.9|734995.3|733995.3|30
1622018610000|2021-05-26 08:43:30|735009.9|734009.9|735001.3|734001.3|735010.8|734010.8|734997.6|733997.6|25
1622018620000|2021-05-26 08:43:40|735001.1|734001.1|734981.7|733981.7|735009|734009|734981.7|733981.7|28
1622018630000|2021-05-26 08:43:50|734973.6|733973.6|734907.9|733907.9|734973.6|733973.6|734903.3|733903.3|31
1622018640000|2021-05-26 08:44:00|734884.8|733884.8|734880.3|733880.3|734888.3|733888.3|734859.2|733859.2|32
1622018650000|2021-05-26 08:44:10|734881.3|733881.3|734929.5|733929.5|734935.8|733935.8|734881.3|733881.3|35
1622018660000|2021-05-26 08:44:20|734926.7|733926.7|734984.7|733984.7|734989.6|733989.6|734904.9|733904.9|37
1622018670000|2021-05-26 08:44:30|734985.8|733985.8|734960.2|733960.2|734986|733986|734960.2|733960.2|29
1622018680000|2021-05-26 08:44:40|734960.7|733960.7|735012.9|734012.9|735038.7|734038.7|734960.3|733960.3|28
1622018690000|2021-05-26 08:44:50|735013.4|734013.4|735018.6|734018.6|735019.3|734019.3|735012.2|734012.2|14
1622018700000|2021-05-26 08:45:00|735016.6|734016.6|735019.1|734019.1|735020.4|734020.4|735009.7|734009.7|29
1622018710000|2021-05-26 08:45:10|735020.5|734020.5|735028.2|734028.2|735028.2|734028.2|735016.9|734016.9|28
1622018720000|2021-05-26 08:45:20|735027.2|734027.2|735155.4|734155.4|735167.8|734167.8|735020.9|734020.9|29
1622018730000|2021-05-26 08:45:30|735154.7|734154.7|735160.1|734160.1|735166.6|734166.6|735154|734154|24
1622018740000|2021-05-26 08:45:40|735159.6|734159.6|735168.1|734168.1|735654.9|734168.1|735140.2|733653.9|31
1622018750000|2021-05-26 08:45:50|735169.1|734169.1|735296.4|734296.4|735676.1|734296.4|735167.9|733676.1|26
1622018760000|2021-05-26 08:46:00|735291.7|734291.7|735424.2|734424.2|735433.9|734433.9|735291|734291|26
1622018770000|2021-05-26 08:46:10|735422.9|734422.9|735476.7|734476.7|735497.9|734497.9|735360.9|734360.9|36
1622018780000|2021-05-26 08:46:20|735477.2|734477.2|735427.6|734427.6|735481.1|734481.1|735427.6|734427.6|33
1622018790000|2021-05-26 08:46:30|735424.5|734424.5|735423.7|734423.7|735443.1|734443.1|735421.5|734421.5|27
1622018800000|2021-05-26 08:46:40|735421.7|734421.7|735432.1|734432.1|735432.1|734432.1|735409.4|734409.4|31
1622018810000|2021-05-26 08:46:50|735433.4|734433.4|735463.8|734463.8|735939.9|734473.2|735418.9|733933.9|31
1622018820000|2021-05-26 08:47:00|735453.4|734453.4|735440|734440|735453.4|734453.4|735405.2|734405.2|30
1622018830000|2021-05-26 08:47:10|735424.9|734424.9|735325.8|734325.8|735437.7|734437.7|735322.3|734322.3|36
1622018840000|2021-05-26 08:47:20|735315.4|734315.4|735318.4|734318.4|735318.4|734318.4|735297.4|734297.4|21
1622018850000|2021-05-26 08:47:30|735327.8|734327.8|735330.6|734330.6|735343.6|734343.6|735322.6|734322.6|25
1622018860000|2021-05-26 08:47:40|735327.3|734327.3|735399|734399|735411.8|734411.8|735284.1|734284.1|33
1622018870000|2021-05-26 08:47:50|735404.4|734404.4|735290|734290|735404.4|734404.4|735280.9|734280.9|28
1622018880000|2021-05-26 08:48:00|735286.2|734286.2|735288.3|734288.3|735296.9|734296.9|735263.5|734263.5|27
1622018890000|2021-05-26 08:48:10|735284.1|734284.1|735109.7|734109.7|735288.1|734288.1|735093.1|734093.1|32
1622018900000|2021-05-26 08:48:20|735107.7|734107.7|735072.7|734072.7|735107.7|734107.7|735030.8|734030.8|29
1622018910000|2021-05-26 08:48:30|735050.8|734050.8|735074.7|734074.7|735086.9|734086.9|735050.5|734050.5|22
1622018920000|2021-05-26 08:48:40|735080.8|734080.8|735042.5|734042.5|735080.8|734080.8|735025.8|734025.8|31
1622018930000|2021-05-26 08:48:50|735050.8|734050.8|735144.3|734144.3|735149|734149|735050.8|734050.8|33
1622018940000|2021-05-26 08:49:00|735144.9|734144.9|735144.3|734144.3|735145.2|734145.2|735137.2|734137.2|22
1622018950000|2021-05-26 08:49:10|735145.1|734145.1|735152.5|734152.5|735161.5|734161.5|735140.1|734140.1|27
1622018960000|2021-05-26 08:49:20|735148|734148|735128.1|734128.1|735148|734148|735119.9|734119.9|32
1622018970000|2021-05-26 08:49:30|735113.6|734113.6|735075.8|734075.8|735116.5|734116.5|735066.3|734066.3|31
1622018980000|2021-05-26 08:49:40|735074.3|734074.3|735041.7|734041.7|735082.1|734082.1|735041.7|734041.7|29
1622018990000|2021-05-26 08:49:50|735040.1|734040.1|735075.8|734075.8|735080.2|734080.2|735040.1|734040.1|33
1622019000000|2021-05-26 08:50:00|735072|734072|735103.7|734103.7|735105.7|734105.7|735062.3|734062.3|24
1622019010000|2021-05-26 08:50:10|735107|734107|735110.1|734110.1|735138.8|734138.8|735106.7|734106.7|34
1622019020000|2021-05-26 08:50:20|735099.2|734099.2|735205.2|734205.2|735205.2|734205.2|735094|734094|27
1622019030000|2021-05-26 08:50:30|735198|734198|735148|734148|735198|734198|735148|734148|29
1622019040000|2021-05-26 08:50:40|735146.9|734146.9|735114.6|734114.6|735150|734150|735112.8|734112.8|19
1622019050000|2021-05-26 08:50:50|735117.5|734117.5|735364.6|734364.6|735849.3|734391.2|735117.5|733841.2|33
1622019060000|2021-05-26 08:51:00|735362.5|734362.5|735334.1|734334.1|735362.5|734362.5|735316.7|734316.7|29
1622019070000|2021-05-26 08:51:10|735333.4|734333.4|735342.4|734342.4|735347.9|734347.9|735329|734329|26
1622019080000|2021-05-26 08:51:20|735330.5|734330.5|735291.3|734291.3|735341.3|734341.3|735261.9|734261.9|24
1622019090000|2021-05-26 08:51:30|735283|734283|735290.9|734290.9|735295.4|734295.4|735283|734283|22
1622019100000|2021-05-26 08:51:40|735278.6|734278.6|735290.3|734290.3|735291.2|734291.2|735267.8|734267.8|27
1622019110000|2021-05-26 08:51:50|735282|734282|735349.3|734349.3|735354|734354|735276.3|734276.3|30
1622019120000|2021-05-26 08:52:00|735341.8|734341.8|735336.1|734336.1|735362.8|734362.8|735326.8|734326.8|35
1622019130000|2021-05-26 08:52:10|735306.5|734306.5|735257.5|734257.5|735795.3|734322.7|735257.5|733794.5|33
1622019140000|2021-05-26 08:52:20|735251.6|734251.6|735163.3|734163.3|735251.6|734251.6|735149|734149|32
1622019150000|2021-05-26 08:52:30|735161.3|734161.3|735078.4|734078.4|735163.7|734163.7|735070.1|734070.1|30
1622019160000|2021-05-26 08:52:40|735042.1|734042.1|735047.8|734047.8|735047.8|734047.8|735016.3|734016.3|35
1622019170000|2021-05-26 08:52:50|735049.2|734049.2|735025.1|734025.1|735055.8|734055.8|734972.9|733972.9|30
1622019180000|2021-05-26 08:53:00|735029|734029|734988.1|733988.1|735029|734029|734987.8|733987.8|28
1622019190000|2021-05-26 08:53:10|734988.6|733988.6|735024.4|734024.4|735111.5|734111.5|734970|733970|36
1622019200000|2021-05-26 08:53:20|735020|734020|735044.4|734044.4|735103.5|734103.5|735016.9|734016.9|30
1622019210000|2021-05-26 08:53:30|735005.9|734005.9|735088.5|734088.5|735107.5|734107.5|735005.9|734005.9|31
1622019220000|2021-05-26 08:53:40|735084.4|734084.4|735064.2|734064.2|735092.2|734092.2|735061.7|734061.7|26
1622019230000|2021-05-26 08:53:50|735062.7|734062.7|735045.3|734045.3|735072.5|734072.5|735041.7|734041.7|20
1622019240000|2021-05-26 08:54:00|735026.4|734026.4|734983.4|733983.4|735026.4|734026.4|734975.6|733975.6|26
1622019250000|2021-05-26 08:54:10|734987.8|733987.8|735034.8|734034.8|735055|734055|734977.9|733977.9|36
1622019260000|2021-05-26 08:54:20|735032.4|734032.4|735080.5|734080.5|735105.2|734105.2|735031.8|734031.8|31
1622019270000|2021-05-26 08:54:30|735067.4|734067.4|735055|734055|735067.4|734067.4|735041|734041|31
1622019280000|2021-05-26 08:54:40|735052|734052|735081.2|734081.2|735089.5|734089.5|735051.4|734051.4|23
1622019290000|2021-05-26 08:54:50|735082.3|734082.3|735124.3|734124.3|735133.3|734133.3|735072|734072|29
1622019300000|2021-05-26 08:55:00|735129.8|734129.8|735149.2|734149.2|735158.7|734158.7|735100.3|734100.3|26
1622019310000|2021-05-26 08:55:10|735147.3|734147.3|735124.5|734124.5|735162.8|734162.8|735100.3|734100.3|21
1622019320000|2021-05-26 08:55:20|735125.5|734125.5|735086.2|734086.2|735599|734125.5|735086.2|733584.8|26
1622019330000|2021-05-26 08:55:30|735083.8|734083.8|735046.5|734046.5|735083.8|734083.8|735046.5|734046.5|34
1622019340000|2021-05-26 08:55:40|735047.4|734047.4|735058.9|734058.9|735062.3|734062.3|735047|734047|29
1622019350000|2021-05-26 08:55:50|735058.6|734058.6|735050.3|734050.3|735062.7|734062.7|735047.9|734047.9|32
1622019360000|2021-05-26 08:56:00|735043.8|734043.8|735030.5|734030.5|735053.9|734053.9|735030.5|734030.5|35
1622019370000|2021-05-26 08:56:10|735035.4|734035.4|735019.8|734019.8|735039.3|734039.3|735015.3|734015.3|33
1622019380000|2021-05-26 08:56:20|735015.8|734015.8|735011.8|734011.8|735020.7|734020.7|735007.1|734007.1|26
1622019390000|2021-05-26 08:56:30|735002.4|734002.4|734996.6|733996.6|735002.4|734002.4|734991.9|733991.9|17
1622019400000|2021-05-26 08:56:40|734996.8|733996.8|735002.3|734002.3|735011.8|734011.8|734983.7|733983.7|34
1622019410000|2021-05-26 08:56:50|735004|734004|735002.2|734002.2|735005.6|734005.6|734999.8|733999.8|21
1622019420000|2021-05-26 08:57:00|735004|734004|735010.9|734010.9|735012.4|734012.4|734999.2|733999.2|28
1622019430000|2021-05-26 08:57:10|735011.6|734011.6|735066.1|734066.1|735066.1|734066.1|735009.9|734009.9|34
1622019440000|2021-05-26 08:57:20|735063.3|734063.3|735049.7|734049.7|735063.4|734063.4|735046.6|734046.6|13
1622019450000|2021-05-26 08:57:30|735053.1|734053.1|734993|733993|735053.1|734053.1|734977.5|733977.5|35
1622019460000|2021-05-26 08:57:40|734991.4|733991.4|734975.9|733975.9|734998.2|733998.2|734969.6|733969.6|27
1622019470000|2021-05-26 08:57:50|734976.5|733976.5|734933.6|733933.6|734976.5|733976.5|734933.6|733933.6|27
1622019480000|2021-05-26 08:58:00|734933.3|733933.3|734975|733975|734977.3|733977.3|734912.2|733912.2|35
1622019490000|2021-05-26 08:58:10|734980.8|733980.8|734959.4|733959.4|734980.8|733980.8|734956.3|733956.3|26
1622019500000|2021-05-26 08:58:20|734959.1|733959.1|734952.8|733952.8|734959.5|733959.5|734924.7|733924.7|30
1622019510000|2021-05-26 08:58:30|734947.4|733947.4|734931|733931|734947.4|733947.4|734930.6|733930.6|35
1622019520000|2021-05-26 08:58:40|734919.4|733919.4|734819.2|733819.2|734919.4|733919.4|734819.2|733819.2|34
1622019530000|2021-05-26 08:58:50|734814.8|733814.8|734888.2|733888.2|734902.3|733902.3|734813.3|733813.3|30
1622019540000|2021-05-26 08:59:00|734887.4|733887.4|734892.1|733892.1|734892.8|733892.8|734883.5|733883.5|17
1622019550000|2021-05-26 08:59:10|734892.2|733892.2|734919.7|733919.7|734921.2|733921.2|734891.7|733891.7|20
1622019560000|2021-05-26 08:59:20|734921.8|733921.8|734939.3|733939.3|734948|733948|734921.8|733921.8|22
1622019570000|2021-05-26 08:59:30|734941.7|733941.7|734948.5|733948.5|734948.5|733948.5|734941.7|733941.7|15
1622019580000|2021-05-26 08:59:40|734949.2|733949.2|734914.9|733914.9|734952.1|733952.1|734905.2|733905.2|27
1622019590000|2021-05-26 08:59:50|734911.8|733911.8|734813.9|733813.9|734912.3|733912.3|734813.9|733813.9|36
1622019600000|2021-05-26 09:00:00|734805.1|733805.1|734798|733798|734805.1|733805.1|734776.6|733776.6|30
1622019610000|2021-05-26 09:00:10|734793.8|733793.8|734789|733789|734795.2|733795.2|734789|733789|21
1622019620000|2021-05-26 09:00:20|734789.5|733789.5|734795.8|733795.8|734800.7|733800.7|734786.8|733786.8|22
1622019630000|2021-05-26 09:00:30|734798.5|733798.5|734808.4|733808.4|734808.4|733808.4|734785.3|733785.3|30
1622019640000|2021-05-26 09:00:40|734802.2|733802.2|734803.3|733803.3|734813.2|733813.2|734793.5|733793.5|28
1622019650000|2021-05-26 09:00:50|734798.6|733798.6|734803.1|733803.1|734820.6|733820.6|734790|733790|33
1622019660000|2021-05-26 09:01:00|734810.1|733810.1|734796.6|733796.6|734810.4|733810.4|734796.6|733796.6|28
1622019670000|2021-05-26 09:01:10|734798.8|733798.8|734825.1|733825.1|734825.1|733825.1|734793.1|733793.1|28
1622019680000|2021-05-26 09:01:20|734821.3|733821.3|734830.3|733830.3|734869.1|733869.1|734818.2|733818.2|38
1622019690000|2021-05-26 09:01:30|734828.8|733828.8|734754.8|733754.8|734828.8|733828.8|734754.5|733754.5|36
1622019700000|2021-05-26 09:01:40|734755.2|733755.2|734732.9|733732.9|734755.2|733755.2|734729|733729|36
1622019710000|2021-05-26 09:01:50|734734.1|733734.1|734742.5|733742.5|734754.9|733754.9|734730.3|733730.3|29
1622019720000|2021-05-26 09:02:00|734745|733745|734741.3|733741.3|734745|733745|734733.8|733733.8|26
1622019730000|2021-05-26 09:02:10|734742.7|733742.7|734788.2|733788.2|734796|733796|734742.7|733742.7|31
1622019740000|2021-05-26 09:02:20|734793|733793|734804.6|733804.6|734804.6|733804.6|734792.7|733792.7|30
1622019750000|2021-05-26 09:02:30|734799|733799|734796|733796|734815.3|733815.3|734794.7|733794.7|22
1622019760000|2021-05-26 09:02:40|734793.7|733793.7|734728.8|733728.8|734796.7|733796.7|734723.4|733723.4|35
1622019770000|2021-05-26 09:02:50|734725.6|733725.6|734718.6|733718.6|734725.6|733725.6|734707.2|733707.2|24
1622019780000|2021-05-26 09:03:00|734710|733710|734772.2|733772.2|734772.2|733772.2|734666|733666|28
1622019790000|2021-05-26 09:03:10|734769|733769|734710|733710|734769|733769|734665.9|733665.9|30
1622019800000|2021-05-26 09:03:20|734716.5|733716.5|734712.4|733712.4|734727.5|733727.5|734707.9|733707.9|23
1622019810000|2021-05-26 09:03:30|734712.2|733712.2|734695.5|733695.5|734729.8|733729.8|734695.5|733695.5|30
1622019820000|2021-05-26 09:03:40|734702.6|733702.6|734741.8|733741.8|735172.4|733741.8|734687|733169.8|27
1622019830000|2021-05-26 09:03:50|734722|733722|734640.3|733640.3|734741.5|733741.5|734631.9|733631.9|29
1622019840000|2021-05-26 09:04:00|734641.6|733641.6|734705.5|733705.5|734709.8|733709.8|734635.5|733635.5|33
1622019850000|2021-05-26 09:04:10|734703.5|733703.5|734713.2|733713.2|734725.7|733725.7|734687.2|733687.2|26
1622019860000|2021-05-26 09:04:20|734751.6|733751.6|734732.3|733732.3|734751.6|733751.6|734715|733715|9
1622019870000|2021-05-26 09:04:30|734730.8|733730.8|734697.1|733697.1|734730.8|733730.8|734666.5|733666.5|27
1622019880000|2021-05-26 09:04:40|734699.4|733699.4|734698.6|733698.6|734714.7|733714.7|734679.1|733679.1|26
1622019890000|2021-05-26 09:04:50|734703.8|733703.8|734884.1|733884.1|734884.1|733884.1|734701.3|733701.3|32
1622019900000|2021-05-26 09:05:00|734873.4|733873.4|734830.9|733830.9|734880.5|733880.5|734817.1|733817.1|16
1622019910000|2021-05-26 09:05:10|734822|733822|734823.6|733823.6|734831.3|733831.3|734812.9|733812.9|19
1622019920000|2021-05-26 09:05:20|734817.2|733817.2|734829.1|733829.1|734845|733845|734812.6|733812.6|30
1622019930000|2021-05-26 09:05:30|734839.7|733839.7|734794|733794|734839.7|733839.7|734788.7|733788.7|29
1622019940000|2021-05-26 09:05:40|734791.5|733791.5|734727.7|733727.7|734791.5|733791.5|734712.4|733712.4|38
1622019950000|2021-05-26 09:05:50|734730|733730|734782.6|733782.6|734825|733825|734727.1|733727.1|30
1622019960000|2021-05-26 09:06:00|734768.8|733768.8|734775|733775|734776|733776|734745.1|733745.1|30
1622019970000|2021-05-26 09:06:10|734765|733765|734879.1|733879.1|734888.3|733888.3|734765|733765|34
1622019980000|2021-05-26 09:06:20|734865.7|733865.7|734837.6|733837.6|734865.7|733865.7|734835.3|733835.3|26
1622019990000|2021-05-26 09:06:30|734844.7|733844.7|734844.6|733844.6|734844.7|733844.7|734822.8|733822.8|28
1622020000000|2021-05-26 09:06:40|734838.4|733838.4|734842.4|733842.4|734850|733850|734832.8|733832.8|29
1622020010000|2021-05-26 09:06:50|734845.1|733845.1|734840.1|733840.1|734854.8|733854.8|734840.1|733840.1|29
1622020020000|2021-05-26 09:07:00|734838.6|733838.6|734863.8|733863.8|734871.2|733871.2|734834.7|733834.7|29
1622020030000|2021-05-26 09:07:10|734870.1|733870.1|734872.6|733872.6|734872.6|733872.6|734848|733848|24
1622020040000|2021-05-26 09:07:20|734863.5|733863.5|734886.6|733886.6|734886.6|733886.6|734863.5|733863.5|18
1622020050000|2021-05-26 09:07:30|734900.5|733900.5|734936|733936|734977.6|733977.6|734900.5|733900.5|29
1622020060000|2021-05-26 09:07:40|734935.2|733935.2|734953.1|733953.1|734962.6|733962.6|734935.2|733935.2|34
1622020070000|2021-05-26 09:07:50|734960.8|733960.8|734936.4|733936.4|734967.4|733967.4|734929.8|733929.8|32
1622020080000|2021-05-26 09:08:00|734940.2|733940.2|734942.5|733942.5|734960.2|733960.2|734936.4|733936.4|22
1622020090000|2021-05-26 09:08:10|734945|733945|734924.5|733924.5|734948.5|733948.5|734920.3|733920.3|23
1622020100000|2021-05-26 09:08:20|734926.3|733926.3|734933.4|733933.4|734946.5|733946.5|734923.4|733923.4|27
1622020110000|2021-05-26 09:08:30|734923.9|733923.9|734931.7|733931.7|734931.7|733931.7|734853.7|733853.7|33
1622020120000|2021-05-26 09:08:40|734936.6|733936.6|734907.1|733907.1|734945|733945|734880.3|733880.3|34
1622020130000|2021-05-26 09:08:50|734908.3|733908.3|734933.4|733933.4|734935.9|733935.9|734904.9|733904.9|30
1622020140000|2021-05-26 09:09:00|734927.1|733927.1|734917.8|733917.8|734952.2|733952.2|734916|733916|26
1622020150000|2021-05-26 09:09:10|734914.5|733914.5|734886.8|733886.8|734927|733927|734878.7|733878.7|26
1622020160000|2021-05-26 09:09:20|734881.9|733881.9|734895.6|733895.6|734907.8|733907.8|734868.9|733868.9|33
1622020170000|2021-05-26 09:09:30|734892.6|733892.6|734887.6|733887.6|734894.6|733894.6|734873.7|733873.7|28
1622020180000|2021-05-26 09:09:40|734889.9|733889.9|734874.2|733874.2|734889.9|733889.9|734872.3|733872.3|22
1622020190000|2021-05-26 09:09:50|734874.3|733874.3|734910.1|733910.1|734922.7|733922.7|734868.8|733868.8|18
1622020200000|2021-05-26 09:10:00|734876.8|733876.8|734932.6|733932.6|734932.6|733932.6|734874.8|733874.8|33
1622020210000|2021-05-26 09:10:10|734921.4|733921.4|734885.5|733885.5|734947.4|733947.4|734876.1|733876.1|31
1622020220000|2021-05-26 09:10:20|734868.6|733868.6|734885.6|733885.6|734886.5|733886.5|734858.3|733858.3|28
1622020230000|2021-05-26 09:10:30|734885.3|733885.3|734884|733884|734888.7|733888.7|734876.5|733876.5|21
1622020240000|2021-05-26 09:10:40|734883.9|733883.9|734879|733879|734898.5|733898.5|734859.1|733859.1|29
1622020250000|2021-05-26 09:10:50|734896.3|733896.3|734830.6|733830.6|734979.6|733979.6|734830.6|733830.6|33
1622020260000|2021-05-26 09:11:00|734798.2|733798.2|734803.3|733803.3|734809.4|733809.4|734782.4|733782.4|35
1622020270000|2021-05-26 09:11:10|734804.9|733804.9|734857.1|733857.1|734858.3|733858.3|734802.1|733802.1|25
1622020280000|2021-05-26 09:11:20|734857.4|733857.4|734903.3|733903.3|734904.7|733904.7|734856|733856|29
1622020290000|2021-05-26 09:11:30|734900.9|733900.9|734878.2|733878.2|734900.9|733900.9|734874.5|733874.5|29
1622020300000|2021-05-26 09:11:40|734879.6|733879.6|734854.9|733854.9|734922.2|733922.2|734845.5|733845.5|35
1622020310000|2021-05-26 09:11:50|734851.5|733851.5|734900.5|733900.5|734901.2|733901.2|734846.4|733846.4|33
1622020320000|2021-05-26 09:12:00|734900.6|733900.6|734909.2|733909.2|734914.5|733914.5|734896.6|733896.6|24
1622020330000|2021-05-26 09:12:10|734910.2|733910.2|734905|733905|734931.5|733931.5|734901.4|733901.4|27
1622020340000|2021-05-26 09:12:20|734904.1|733904.1|734943|733943|734971.8|733971.8|734904.1|733904.1|29
1622020350000|2021-05-26 09:12:30|734940.2|733940.2|734959|733959|734972.4|733972.4|734932.6|733932.6|33
1622020360000|2021-05-26 09:12:40|734948.7|733948.7|734943.8|733943.8|734949.5|733949.5|734934.4|733934.4|22
1622020370000|2021-05-26 09:12:50|734933.5|733933.5|734903.9|733903.9|734933.5|733933.5|734891.9|733891.9|30
1622020380000|2021-05-26 09:13:00|734900.6|733900.6|734913.4|733913.4|734930.2|733930.2|734888.5|733888.5|29
1622020390000|2021-05-26 09:13:10|734915.8|733915.8|734920.7|733920.7|734926.7|733926.7|734910.6|733910.6|33
1622020400000|2021-05-26 09:13:20|734915.1|733915.1|734905.2|733905.2|734922.1|733922.1|734903.3|733903.3|20
1622020410000|2021-05-26 09:13:30|734905.1|733905.1|734971.1|733971.1|734989.8|733989.8|734890|733890|33
1622020420000|2021-05-26 09:13:40|734971.9|733971.9|735037.2|734037.2|735053.4|734053.4|734971.9|733971.9|35
1622020430000|2021-05-26 09:13:50|735033.8|734033.8|735005.4|734005.4|735043.4|734043.4|734984.8|733984.8|36
1622020440000|2021-05-26 09:14:00|734984.6|733984.6|735025.3|734025.3|735031.2|734031.2|734973.9|733973.9|31
1622020450000|2021-05-26 09:14:10|735025.1|734025.1|735004.2|734004.2|735032.7|734032.7|735003.1|734003.1|29
1622020460000|2021-05-26 09:14:20|735003.2|734003.2|735019.8|734019.8|735024.7|734024.7|734999.3|733999.3|29
1622020470000|2021-05-26 09:14:30|735021|734021|734983.1|733983.1|735021|734021|734983.1|733983.1|26
1622020480000|2021-05-26 09:14:40|734984.3|733984.3|734944.8|733944.8|734994.5|733994.5|734943.9|733943.9|30
1622020490000|2021-05-26 09:14:50|734940.6|733940.6|734953.2|733953.2|734958.5|733958.5|734926.2|733926.2|36
1622020500000|2021-05-26 09:15:00|734940.5|733940.5|734949.9|733949.9|734966.4|733966.4|734937.8|733937.8|33
1622020510000|2021-05-26 09:15:10|734948.8|733948.8|734978.6|733978.6|734994.8|733994.8|734948.8|733948.8|32
1622020520000|2021-05-26 09:15:20|734998.1|733998.1|735005.5|734005.5|735014.6|734014.6|734991|733991|34
1622020530000|2021-05-26 09:15:30|735012.6|734012.6|734961.5|733961.5|735015.5|734015.5|734961.5|733961.5|33
1622020540000|2021-05-26 09:15:40|734962.9|733962.9|734970.7|733970.7|734984.6|733984.6|734949.7|733949.7|29
1622020550000|2021-05-26 09:15:50|734981.8|733981.8|735008.1|734008.1|735009.3|734009.3|734974.1|733974.1|26
1622020560000|2021-05-26 09:16:00|735000.6|734000.6|734994.5|733994.5|735006.5|734006.5|734989.7|733989.7|27
1622020570000|2021-05-26 09:16:10|734998.6|733998.6|735008.6|734008.6|735029.8|734029.8|734994.4|733994.4|30
1622020580000|2021-05-26 09:16:20|735005.7|734005.7|734978.8|733978.8|735020.2|734020.2|734971.8|733971.8|23
1622020590000|2021-05-26 09:16:30|734978.5|733978.5|734982|733982|734991.7|733991.7|734973.7|733973.7|27
1622020600000|2021-05-26 09:16:40|734990|733990|734952.1|733952.1|735000.9|734000.9|734944.4|733944.4|30
1622020610000|2021-05-26 09:16:50|734950.7|733950.7|734968.6|733968.6|734968.6|733968.6|734950.6|733950.6|29
1622020620000|2021-05-26 09:17:00|734963.2|733963.2|734945.4|733945.4|734973.6|733973.6|734942.1|733942.1|24
1622020630000|2021-05-26 09:17:10|734939.9|733939.9|734934|733934|735004.6|734004.6|734924.1|733924.1|36
1622020640000|2021-05-26 09:17:20|734937.9|733937.9|734954.1|733954.1|734965|733965|734924.9|733924.9|28
1622020650000|2021-05-26 09:17:30|734973.7|733973.7|734978.9|733978.9|734989.2|733989.2|734967.4|733967.4|22
1622020660000|2021-05-26 09:17:40|734977.5|733977.5|735023.8|734023.8|735030.1|734030.1|734975.8|733975.8|20
1622020670000|2021-05-26 09:17:50|735015.9|734015.9|734991.5|733991.5|735015.9|734015.9|734987.2|733987.2|22
1622020680000|2021-05-26 09:18:00|734997.2|733997.2|735007.1|734007.1|735015.7|734015.7|734983.8|733983.8|25
1622020690000|2021-05-26 09:18:10|735008.5|734008.5|735017.4|734017.4|735028.3|734028.3|735000.2|734000.2|25
1622020700000|2021-05-26 09:18:20|735015.8|734015.8|735019.4|734019.4|735030.3|734030.3|735014.7|734014.7|19
1622020710000|2021-05-26 09:18:30|735016.1|734016.1|735029.3|734029.3|735038.8|734038.8|734981.4|733981.4|19
1622020720000|2021-05-26 09:18:40|735024.7|734024.7|735019.5|734019.5|735025.8|734025.8|735016.4|734016.4|23
1622020730000|2021-05-26 09:18:50|735019.9|734019.9|735017.6|734017.6|735022.5|734022.5|735016.2|734016.2|17
1622020740000|2021-05-26 09:19:00|735004|734004|735022.4|734022.4|735023.7|734023.7|735004|734004|20
1622020750000|2021-05-26 09:19:10|735021.5|734021.5|735021.2|734021.2|735023.2|734023.2|735017.4|734017.4|17
1622020760000|2021-05-26 09:19:20|735017.1|734017.1|734983.2|733983.2|735019.3|734019.3|734960.3|733960.3|25
1622020770000|2021-05-26 09:19:30|735000.3|734000.3|735016.1|734016.1|735021.2|734021.2|734986.9|733986.9|32
1622020780000|2021-05-26 09:19:40|735014.2|734014.2|735008.4|734008.4|735021|734021|734988.9|733988.9|21
1622020790000|2021-05-26 09:19:50|735008.5|734008.5|735004.6|734004.6|735016.9|734016.9|735004.6|734004.6|20
1622020800000|2021-05-26 09:20:00|734998.5|733998.5|735014.6|734014.6|735030.1|734030.1|734981.8|733981.8|33
1622020810000|2021-05-26 09:20:10|735013.9|734013.9|735005.8|734005.8|735036.9|734036.9|734997|733997|24
1622020820000|2021-05-26 09:20:20|735002.1|734002.1|735533.1|733533.1|735533.1|734021.7|734979.8|733509.9|32
1622020830000|2021-05-26 09:20:30|734980.2|733980.2|734933.5|733933.5|734999|733999|734933.5|733933.5|31
1622020840000|2021-05-26 09:20:40|734933.4|733933.4|734996.3|733996.3|735002.7|734002.7|734923.7|733923.7|36
1622020850000|2021-05-26 09:20:50|734998.8|733998.8|734925.4|733925.4|735000.7|734000.7|734925|733925|29
1622020860000|2021-05-26 09:21:00|734930.1|733930.1|734934.1|733934.1|734943.1|733943.1|734923.4|733923.4|29
1622020870000|2021-05-26 09:21:10|734938.5|733938.5|734935.7|733935.7|734938.5|733938.5|734922.7|733922.7|26
1622020880000|2021-05-26 09:21:20|734927.2|733927.2|734895.5|733895.5|734935.5|733935.5|734885.6|733885.6|34
1622020890000|2021-05-26 09:21:30|734882.3|733882.3|734888.5|733888.5|734890.9|733890.9|734873.5|733873.5|31
1622020900000|2021-05-26 09:21:40|734888.8|733888.8|734862.3|733862.3|734888.8|733888.8|734859.8|733859.8|39
1622020910000|2021-05-26 09:21:50|734863.2|733863.2|734835.9|733835.9|734863.2|733863.2|734828|733828|31
1622020920000|2021-05-26 09:22:00|734831.2|733831.2|734849.7|733849.7|734860|733860|734831.2|733831.2|31
1622020930000|2021-05-26 09:22:10|734849.3|733849.3|734859.8|733859.8|734862.6|733862.6|734847.5|733847.5|29
1622020940000|2021-05-26 09:22:20|734854.5|733854.5|734901.4|733901.4|734911|733911|734852.2|733852.2|28
1622020950000|2021-05-26 09:22:30|734890.2|733890.2|734931.2|733931.2|734931.2|733931.2|734857.8|733857.8|32
1622020960000|2021-05-26 09:22:40|734922.6|733922.6|734972|733972|734972.3|733972.3|734908|733908|32
1622020970000|2021-05-26 09:22:50|734973.3|733973.3|734955.6|733955.6|734973.7|733973.7|734952.7|733952.7|25
1622020980000|2021-05-26 09:23:00|734946|733946|734972.5|733972.5|734972.5|733972.5|734933|733933|29
1622020990000|2021-05-26 09:23:10|734972.6|733972.6|734960.4|733960.4|734972.6|733972.6|734959.1|733959.1|27
1622021000000|2021-05-26 09:23:20|734962.4|733962.4|734930.5|733930.5|734962.4|733962.4|734924|733924|26
1622021010000|2021-05-26 09:23:30|734937.8|733937.8|734933.8|733933.8|734937.8|733937.8|734925.3|733925.3|22
1622021020000|2021-05-26 09:23:40|734931.9|733931.9|734864|733864|734940.7|733940.7|734847.6|733847.6|21
1622021030000|2021-05-26 09:23:50|734867.1|733867.1|734874.9|733874.9|734877|733877|734864.3|733864.3|25
1622021040000|2021-05-26 09:24:00|734874.1|733874.1|734868.8|733868.8|734885.3|733885.3|734866.3|733866.3|27
1622021050000|2021-05-26 09:24:10|734869.2|733869.2|734841.1|733841.1|734869.2|733869.2|734827.5|733827.5|31
1622021060000|2021-05-26 09:24:20|734842.1|733842.1|734837.3|733837.3|734850.1|733850.1|734828.3|733828.3|27
1622021070000|2021-05-26 09:24:30|734836.8|733836.8|734857.8|733857.8|734857.8|733857.8|734825.7|733825.7|18
1622021080000|2021-05-26 09:24:40|734860.1|733860.1|734742.8|733742.8|734863.7|733863.7|734741.2|733741.2|30
1622021090000|2021-05-26 09:24:50|734737.6|733737.6|734713.3|733713.3|734746.9|733746.9|734706.1|733706.1|35
1622021100000|2021-05-26 09:25:00|734710.1|733710.1|734562|733562|734712.6|733712.6|734560.4|733560.4|36
1622021110000|2021-05-26 09:25:10|734563.3|733563.3|734506.1|733506.1|734563.3|733563.3|734500.2|733500.2|32
1622021120000|2021-05-26 09:25:20|734501.9|733501.9|734477.8|733477.8|734513|733513|734456.9|733456.9|31
1622021130000|2021-05-26 09:25:30|734479|733479|734428.3|733428.3|734493.9|733493.9|734419.4|733419.4|36
1622021140000|2021-05-26 09:25:40|734424.2|733424.2|734469.9|733469.9|735093.8|733647.1|734420.6|732964.6|37
1622021150000|2021-05-26 09:25:50|734468.1|733468.1|734518.6|733518.6|734964|733518.6|734457.8|732950.9|32
1622021160000|2021-05-26 09:26:00|734999.4|732999.4|734452.7|733452.7|735065.9|733555.9|734436.6|732999.4|32
1622021170000|2021-05-26 09:26:10|734452.8|733452.8|734270.2|733270.2|734452.8|733452.8|734270.2|733270.2|35
1622021180000|2021-05-26 09:26:20|734267.9|733267.9|734226.2|733226.2|734277.3|733277.3|734210.6|733210.6|35
1622021190000|2021-05-26 09:26:30|734235.3|733235.3|734776.5|732776.5|734790.3|733274.4|734224.2|732763.2|29
1622021200000|2021-05-26 09:26:40|734773.6|732773.6|734104.5|733104.5|734783.9|733261.7|734094.6|732772.4|31
1622021210000|2021-05-26 09:26:50|734103|733103|734106.2|733106.2|734601.7|733146.2|734077.3|732601.7|35
1622021220000|2021-05-26 09:27:00|734105.3|733105.3|734183.9|733183.9|734672.6|733190.6|734102.4|732610.9|38
1622021230000|2021-05-26 09:27:10|734193.7|733193.7|734662.8|732662.8|734677.9|733232|734179|732662.8|32
1622021240000|2021-05-26 09:27:20|734142.8|733142.8|734107.9|733107.9|734645.7|733159.8|734084.4|732604.9|39
1622021250000|2021-05-26 09:27:30|734077.9|733077.9|734125.9|733125.9|734616.8|733191.2|734077.9|732589.5|38
1622021260000|2021-05-26 09:27:40|734632.5|732632.5|734149.9|733149.9|734690.5|733186.3|734123.5|732616.3|35
1622021270000|2021-05-26 09:27:50|734142.5|733142.5|734100.4|733100.4|734655.4|733150.4|734089.6|732570.9|40
1622021280000|2021-05-26 09:28:00|734088.1|733088.1|734620|732620|734656|733171.6|734071.7|732585.3|39
1622021290000|2021-05-26 09:28:10|734116.2|733116.2|734206|733206|734711|733217|734116.2|732711|39
1622021300000|2021-05-26 09:28:20|734200|733200|734238.4|733238.4|734655.1|733242.6|734133.4|732651.7|39
1622021310000|2021-05-26 09:28:30|734244.2|733244.2|734252.3|733252.3|734257.4|733257.4|734235.5|733235.5|30
1622021320000|2021-05-26 09:28:40|734256.9|733256.9|734310.8|733310.8|734823.1|733326.1|734253.2|732817|34
1622021330000|2021-05-26 09:28:50|734296.6|733296.6|734356.2|733356.2|734370.8|733370.8|734295.5|733295.5|33
1622021340000|2021-05-26 09:29:00|734356.3|733356.3|734393.1|733393.1|734406.9|733406.9|734348.5|733348.5|36
1622021350000|2021-05-26 09:29:10|734404.3|733404.3|734401|733401|734420.3|733420.3|734389.7|733389.7|33
1622021360000|2021-05-26 09:29:20|734401.9|733401.9|734429.6|733429.6|734430.9|733430.9|734383.3|733383.3|36
1622021370000|2021-05-26 09:29:30|734415.2|733415.2|734544.5|733544.5|734544.5|733544.5|734415.2|733415.2|25
1622021380000|2021-05-26 09:29:40|734550.2|733550.2|734652.9|733652.9|734661|733661|734541.1|733541.1|38
1622021390000|2021-05-26 09:29:50|734649.1|733649.1|734643.5|733643.5|735145|733681.8|734579.9|733128.1|38
1622021400000|2021-05-26 09:30:00|734622.9|733622.9|734577|733577|734635.2|733635.2|734521.4|733521.4|38
1622021410000|2021-05-26 09:30:10|734573.4|733573.4|734567.5|733567.5|734576.9|733576.9|734540.5|733540.5|32
1622021420000|2021-05-26 09:30:20|734573.7|733573.7|734677.8|733677.8|734682.3|733682.3|734569.9|733569.9|30
1622021430000|2021-05-26 09:30:30|734664.9|733664.9|734627.9|733627.9|734664.9|733664.9|734615.2|733615.2|26
1622021440000|2021-05-26 09:30:40|734637.5|733637.5|734750.8|733750.8|734774.3|733774.3|734637.5|733637.5|35
1622021450000|2021-05-26 09:30:50|734749.8|733749.8|734750.7|733750.7|734771.2|733771.2|734741.1|733741.1|33
1622021460000|2021-05-26 09:31:00|734756.3|733756.3|734756.5|733756.5|734790.1|733790.1|734733.1|733733.1|40
1622021470000|2021-05-26 09:31:10|734748.5|733748.5|734795.8|733795.8|735264.9|733795.8|734721.2|733236.4|37
1622021480000|2021-05-26 09:31:20|734801.6|733801.6|734769.9|733769.9|734801.6|733801.6|734747.5|733747.5|36
1622021490000|2021-05-26 09:31:30|734779.1|733779.1|734736.3|733736.3|735255|733779.1|734710.1|733250.4|38
1622021500000|2021-05-26 09:31:40|734725.7|733725.7|734742.5|733742.5|734780.7|733780.7|734718.4|733718.4|33
1622021510000|2021-05-26 09:31:50|734736.2|733736.2|734744.5|733744.5|734748.2|733748.2|734717.3|733717.3|26
1622021520000|2021-05-26 09:32:00|734710.4|733710.4|734671.8|733671.8|734710.4|733710.4|734668.7|733668.7|28
1622021530000|2021-05-26 09:32:10|734662.2|733662.2|734738.3|733738.3|734796.4|733796.4|734655.2|733655.2|31
1622021540000|2021-05-26 09:32:20|734738.7|733738.7|734748|733748|734752.5|733752.5|734738.3|733738.3|23
1622021550000|2021-05-26 09:32:30|734737.9|733737.9|734804.1|733804.1|734811.7|733811.7|734732|733732|28
1622021560000|2021-05-26 09:32:40|734804.4|733804.4|734817.6|733817.6|734823.6|733823.6|734786|733786|21
1622021570000|2021-05-26 09:32:50|734817.4|733817.4|734801.8|733801.8|734825.7|733825.7|734801.1|733801.1|20
1622021580000|2021-05-26 09:33:00|734793.2|733793.2|734852.4|733852.4|735317.8|733861.3|734793.2|733317.8|32
1622021590000|2021-05-26 09:33:10|734859.5|733859.5|734869.3|733869.3|734901.8|733901.8|734857.8|733857.8|29
1622021600000|2021-05-26 09:33:20|734874.5|733874.5|734968.3|733968.3|734968.3|733968.3|734862.8|733862.8|30
1622021610000|2021-05-26 09:33:30|734957.7|733957.7|734964.3|733964.3|734972.2|733972.2|734956.6|733956.6|23
1622021620000|2021-05-26 09:33:40|734969.2|733969.2|734969.1|733969.1|734976.5|733976.5|734966.4|733966.4|16
1622021630000|2021-05-26 09:33:50|734970.3|733970.3|734999.3|733999.3|735044.5|734044.5|734970.3|733970.3|32
1622021640000|2021-05-26 09:34:00|734991.4|733991.4|735017.5|734017.5|735043.6|734043.6|734983.5|733983.5|32
1622021650000|2021-05-26 09:34:10|735017.8|734017.8|734960.5|733960.5|735020.7|734020.7|734951.7|733951.7|29
1622021660000|2021-05-26 09:34:20|734959.5|733959.5|734937.5|733937.5|734977.9|733977.9|734911|733911|31
1622021670000|2021-05-26 09:34:30|734942|733942|734837.9|733837.9|735398.5|733984.4|734823|733325.1|34
1622021680000|2021-05-26 09:34:40|734847.5|733847.5|734930.8|733930.8|735389.8|733967.7|734814.9|733389.8|36
1622021690000|2021-05-26 09:34:50|734923.5|733923.5|734994.1|733994.1|735535.5|734025.4|734923.5|733535.5|36
1622021700000|2021-05-26 09:35:00|735502.3|733502.3|734908.2|733908.2|735502.3|734025.6|734901|733488.2|29
1622021710000|2021-05-26 09:35:10|734907.4|733907.4|735006.4|734006.4|735516.6|734021.4|734907.4|733501|28
1622021720000|2021-05-26 09:35:20|735006.5|734006.5|735035.4|734035.4|735037.6|734037.6|734994|733994|25
1622021730000|2021-05-26 09:35:30|735023.3|734023.3|735013.4|734013.4|735517.4|734023.3|734975.5|733507.6|31
1622021740000|2021-05-26 09:35:40|735013.9|734013.9|735057.3|734057.3|735057.3|734057.3|734990.9|733990.9|28
1622021750000|2021-05-26 09:35:50|735050|734050|735060|734060|735101.9|734101.9|735038.8|734038.8|31
1622021760000|2021-05-26 09:36:00|735063.9|734063.9|735099.2|734099.2|735607.7|734102.5|735063.9|733595.1|34
1622021770000|2021-05-26 09:36:10|735096.6|734096.6|735097.4|734097.4|735107.4|734107.4|735091|734091|30
1622021780000|2021-05-26 09:36:20|735100.5|734100.5|735148.7|734148.7|735148.7|734148.7|735096.8|734096.8|28
1622021790000|2021-05-26 09:36:30|735120.5|734120.5|735151.1|734151.1|735653.4|734172.1|735108.2|733635.3|34
1622021800000|2021-05-26 09:36:40|735143.7|734143.7|735213.6|734213.6|735650.3|734213.6|735124|733635|31
1622021810000|2021-05-26 09:36:50|735205.2|734205.2|735223.3|734223.3|735227.2|734227.2|735197.2|734197.2|30
1622021820000|2021-05-26 09:37:00|735221.8|734221.8|735239.9|734239.9|735256.4|734256.4|735215.1|734215.1|23
1622021830000|2021-05-26 09:37:10|735238.7|734238.7|735241.2|734241.2|735241.2|734241.2|735235.5|734235.5|21
1622021840000|2021-05-26 09:37:20|735243|734243|735177.4|734177.4|735256.5|734256.5|735154|734154|29
1622021850000|2021-05-26 09:37:30|735176.3|734176.3|735151.4|734151.4|735179.5|734179.5|735146.6|734146.6|29
1622021860000|2021-05-26 09:37:40|735163.9|734163.9|735095|734095|735163.9|734163.9|735095|734095|30
1622021870000|2021-05-26 09:37:50|735095.2|734095.2|735116.1|734116.1|735118.9|734118.9|735095|734095|26
1622021880000|2021-05-26 09:38:00|735113.7|734113.7|735118.4|734118.4|735140.1|734140.1|735110.2|734110.2|14
1622021890000|2021-05-26 09:38:10|735135.1|734135.1|735164.9|734164.9|735164.9|734164.9|735126|734126|29
1622021900000|2021-05-26 09:38:20|735163|734163|735111.2|734111.2|735163|734163|735108.9|734108.9|22
1622021910000|2021-05-26 09:38:30|735113.7|734113.7|735095.6|734095.6|735125.5|734125.5|735088.8|734088.8|33
1622021920000|2021-05-26 09:38:40|735107.9|734107.9|735086.7|734086.7|735120.2|734120.2|735086.7|734086.7|33
1622021930000|2021-05-26 09:38:50|735091|734091|735101.2|734101.2|735129.9|734129.9|735082.2|734082.2|34
1622021940000|2021-05-26 09:39:00|735101.6|734101.6|735092.9|734092.9|735110|734110|735078.2|734078.2|33
1622021950000|2021-05-26 09:39:10|735100.3|734100.3|735128.8|734128.8|735136.8|734136.8|735096.5|734096.5|33
1622021960000|2021-05-26 09:39:20|735121.7|734121.7|735131.9|734131.9|735131.9|734131.9|735098|734098|34
1622021970000|2021-05-26 09:39:30|735146.1|734146.1|735126.9|734126.9|735154.2|734154.2|735096.8|734096.8|26
1622021980000|2021-05-26 09:39:40|735140.7|734140.7|735134.4|734134.4|735147.1|734147.1|735114.5|734114.5|35
1622021990000|2021-05-26 09:39:50|735127.4|734127.4|735254.4|734254.4|735271.2|734271.2|735127.4|734127.4|29
1622022000000|2021-05-26 09:40:00|735257.6|734257.6|735236.4|734236.4|735298.2|734298.2|735221|734221|35
1622022010000|2021-05-26 09:40:10|735217.5|734217.5|735229.3|734229.3|735232.9|734232.9|735217.5|734217.5|20
1622022020000|2021-05-26 09:40:20|735229.4|734229.4|735122.3|734122.3|735232.9|734232.9|735122.3|734122.3|33
1622022030000|2021-05-26 09:40:30|735116.4|734116.4|735128.9|734128.9|735145.3|734145.3|735116.2|734116.2|30
1622022040000|2021-05-26 09:40:40|735124.7|734124.7|735123.6|734123.6|735620|734124.7|735097.1|733602.9|26
1622022050000|2021-05-26 09:40:50|735118.1|734118.1|735122.1|734122.1|735123.7|734123.7|735110.9|734110.9|19
1622022060000|2021-05-26 09:41:00|735105.2|734105.2|735098|734098|735120.4|734120.4|735093.3|734093.3|29
1622022070000|2021-05-26 09:41:10|735099|734099|735114.9|734114.9|735115.3|734115.3|735094.9|734094.9|19
1622022080000|2021-05-26 09:41:20|735115.5|734115.5|735113.8|734113.8|735126.9|734126.9|735113.8|734113.8|27
1622022090000|2021-05-26 09:41:30|735113.9|734113.9|735209|734209|735209|734209|735111.9|734111.9|33
1622022100000|2021-05-26 09:41:40|735208.4|734208.4|735271.3|734271.3|735298.2|734298.2|735204.1|734204.1|25
1622022110000|2021-05-26 09:41:50|735260.4|734260.4|735301.2|734301.2|735320.9|734320.9|735253.8|734253.8|30
1622022120000|2021-05-26 09:42:00|735302.6|734302.6|735346.9|734346.9|735346.9|734346.9|735289.1|734289.1|33
1622022130000|2021-05-26 09:42:10|735345.8|734345.8|735339.4|734339.4|735353.4|734353.4|735301.7|734301.7|38
1622022140000|2021-05-26 09:42:20|735336.8|734336.8|735306|734306|735336.8|734336.8|735280.2|734280.2|32
1622022150000|2021-05-26 09:42:30|735304.3|734304.3|735223.3|734223.3|735304.6|734304.6|735223.3|734223.3|35
1622022160000|2021-05-26 09:42:40|735213.5|734213.5|735680.3|733680.3|735683.5|734213.5|735158.5|733677.7|34
1622022170000|2021-05-26 09:42:50|735179.9|734179.9|735341.1|734341.1|735684.4|734361.9|735168.7|733682.3|32
1622022180000|2021-05-26 09:43:00|735339.3|734339.3|735345.3|734345.3|735357.9|734357.9|735321.3|734321.3|34
1622022190000|2021-05-26 09:43:10|735345.5|734345.5|735324.6|734324.6|735345.7|734345.7|735299.3|734299.3|34
1622022200000|2021-05-26 09:43:20|735324.7|734324.7|735306.2|734306.2|735348.2|734348.2|735305.7|734305.7|23
1622022210000|2021-05-26 09:43:30|735305.2|734305.2|735364.8|734364.8|735370.1|734370.1|735305.2|734305.2|28
1622022220000|2021-05-26 09:43:40|735365.7|734365.7|735383.8|734383.8|735388.9|734388.9|735362.5|734362.5|24
1622022230000|2021-05-26 09:43:50|735386.5|734386.5|735394|734394|735399.7|734399.7|735382.6|734382.6|24
1622022240000|2021-05-26 09:44:00|735399.8|734399.8|735557.8|734557.8|735557.8|734557.8|735399.8|734399.8|33
1622022250000|2021-05-26 09:44:10|735574.3|734574.3|735549.8|734549.8|735574.3|734574.3|735545.3|734545.3|29
1622022260000|2021-05-26 09:44:20|735549.7|734549.7|735565.3|734565.3|735571|734571|735546.4|734546.4|37
1622022270000|2021-05-26 09:44:30|735562.6|734562.6|735601.1|734601.1|735601.1|734601.1|735556.2|734556.2|24
1622022280000|2021-05-26 09:44:40|735616.5|734616.5|735658.1|734658.1|735658.1|734658.1|735591.7|734591.7|25
1622022290000|2021-05-26 09:44:50|735656|734656|735761.8|734761.8|735766.5|734766.5|735650|734650|32
1622022300000|2021-05-26 09:45:00|735761.7|734761.7|735859.3|734859.3|735868.4|734868.4|735756|734756|38
1622022310000|2021-05-26 09:45:10|735858.4|734858.4|735876.4|734876.4|735914.9|734914.9|735841.3|734841.3|36
1622022320000|2021-05-26 09:45:20|735892.8|734892.8|735881.6|734881.6|735940.9|734940.9|735851.4|734851.4|36
1622022330000|2021-05-26 09:45:30|735872.7|734872.7|736374.3|734374.3|736376.5|734903.9|735859|734357.5|32
1622022340000|2021-05-26 09:45:40|736372.2|734372.2|735871.9|734871.9|736372.2|734924.1|735839.6|734372.2|32
1622022350000|2021-05-26 09:45:50|735850.4|734850.4|735847.2|734847.2|735852.8|734852.8|735825.9|734825.9|27
1622022360000|2021-05-26 09:46:00|735841.9|734841.9|735857|734857|735862.1|734862.1|735835.1|734835.1|29
1622022370000|2021-05-26 09:46:10|735856.7|734856.7|735842.1|734842.1|735857.4|734857.4|735839.1|734839.1|28
1622022380000|2021-05-26 09:46:20|735840.7|734840.7|735892.8|734892.8|735892.8|734892.8|735840.7|734840.7|31
1622022390000|2021-05-26 09:46:30|735888.9|734888.9|735952.6|734952.6|735957.7|734957.7|735878.1|734878.1|35
1622022400000|2021-05-26 09:46:40|735951.7|734951.7|735925|734925|735952.6|734952.6|735911.6|734911.6|35
1622022410000|2021-05-26 09:46:50|735936.5|734936.5|736130.6|735130.6|736141.1|735141.1|735912.2|734912.2|34
1622022420000|2021-05-26 09:47:00|736135.1|735135.1|736119.8|735119.8|736211.9|735211.9|736069.8|735069.8|39
1622022430000|2021-05-26 09:47:10|736120.2|735120.2|736060.7|735060.7|736122|735122|736010.8|735010.8|37
1622022440000|2021-05-26 09:47:20|736061.4|735061.4|735973.8|734973.8|736066.1|735066.1|735954.4|734954.4|34
1622022450000|2021-05-26 09:47:30|735978.9|734978.9|735939.8|734939.8|735978.9|734978.9|735934.1|734934.1|37
1622022460000|2021-05-26 09:47:40|735942.4|734942.4|735953.9|734953.9|735973.5|734973.5|735925.3|734925.3|36
1622022470000|2021-05-26 09:47:50|735952|734952|735895.5|734895.5|736389.6|734956.3|735878.2|734389.6|37
1622022480000|2021-05-26 09:48:00|735893.7|734893.7|735909.7|734909.7|735911.1|734911.1|735869.7|734869.7|34
1622022490000|2021-05-26 09:48:10|735905.9|734905.9|735876|734876|735905.9|734905.9|735866.7|734866.7|36
1622022500000|2021-05-26 09:48:20|735876.3|734876.3|736051.2|735051.2|736051.2|735051.2|735873.8|734873.8|38
1622022510000|2021-05-26 09:48:30|736043.7|735043.7|736036.8|735036.8|736043.7|735043.7|736031.4|735031.4|35
1622022520000|2021-05-26 09:48:40|736037.4|735037.4|735963.1|734963.1|736045|735045|735948|734948|28
1622022530000|2021-05-26 09:48:50|735946.6|734946.6|735933.1|734933.1|735970.8|734970.8|735919.2|734919.2|27
1622022540000|2021-05-26 09:49:00|735927.9|734927.9|735906.9|734906.9|735933.7|734933.7|735895.4|734895.4|30
1622022550000|2021-05-26 09:49:10|735910.5|734910.5|735932.7|734932.7|736306.9|734943.3|735749.2|734293.7|38
1622022560000|2021-05-26 09:49:20|735941.3|734941.3|736008.3|735008.3|736012.6|735012.6|735910|734910|34
1622022570000|2021-05-26 09:49:30|736012.7|735012.7|735930.8|734930.8|736048|735048|735929.6|734929.6|34
1622022580000|2021-05-26 09:49:40|735936.6|734936.6|735839.1|734839.1|735936.6|734936.6|735815.5|734815.5|34
1622022590000|2021-05-26 09:49:50|735836.3|734836.3|735809.5|734809.5|735852|734852|735808.4|734808.4|29
1622022600000|2021-05-26 09:50:00|735831.4|734831.4|735837.8|734837.8|735905.8|734905.8|735828.1|734828.1|30
1622022610000|2021-05-26 09:50:10|735844.8|734844.8|735820.9|734820.9|736324.3|734850.8|735810.1|734324.3|23
1622022620000|2021-05-26 09:50:20|735826.7|734826.7|735837|734837|735847.4|734847.4|735810|734810|31
1622022630000|2021-05-26 09:50:30|735834.6|734834.6|735849.3|734849.3|736362|734950.7|735832.1|734362|34
1622022640000|2021-05-26 09:50:40|735855|734855|735850.4|734850.4|735862.6|734862.6|735838.7|734838.7|22
1622022650000|2021-05-26 09:50:50|735850.2|734850.2|735858.9|734858.9|735863.6|734863.6|735847.5|734847.5|26
1622022660000|2021-05-26 09:51:00|735859.2|734859.2|735900.6|734900.6|735920.1|734920.1|735844.9|734844.9|29
1622022670000|2021-05-26 09:51:10|735894.3|734894.3|736132.7|735132.7|736143.5|735143.5|735894.3|734894.3|31
1622022680000|2021-05-26 09:51:20|736112.9|735112.9|736118.5|735118.5|736150.1|735150.1|736081.3|735081.3|35
1622022690000|2021-05-26 09:51:30|736117.6|735117.6|736086.5|735086.5|736165.8|735165.8|736082.4|735082.4|34
1622022700000|2021-05-26 09:51:40|736091.1|735091.1|736086.2|735086.2|736099.5|735099.5|736062|735062|38
1622022710000|2021-05-26 09:51:50|736088.2|735088.2|736082.3|735082.3|736093.5|735093.5|736077.5|735077.5|23
1622022720000|2021-05-26 09:52:00|736084.6|735084.6|736097.4|735097.4|736100.8|735100.8|736075.9|735075.9|26
1622022730000|2021-05-26 09:52:10|736093.1|735093.1|736027.1|735027.1|736140.5|735140.5|736020.7|735020.7|34
1622022740000|2021-05-26 09:52:20|736027.7|735027.7|735958.1|734958.1|736527.7|735029.7|735950.3|734526.5|36
1622022750000|2021-05-26 09:52:30|735953.5|734953.5|735959.2|734959.2|735968.3|734968.3|735950.1|734950.1|26
1622022760000|2021-05-26 09:52:40|735961.9|734961.9|735951.9|734951.9|735961.9|734961.9|735927.9|734927.9|31
1622022770000|2021-05-26 09:52:50|735947|734947|735953.9|734953.9|735962.5|734962.5|735937.4|734937.4|21
1622022780000|2021-05-26 09:53:00|735943.9|734943.9|735846.8|734846.8|735943.9|734943.9|735843.3|734843.3|30
1622022790000|2021-05-26 09:53:10|735847.8|734847.8|735841.7|734841.7|735852.6|734852.6|735841.7|734841.7|34
1622022800000|2021-05-26 09:53:20|735833.9|734833.9|735842|734842|735851.2|734851.2|735833.9|734833.9|15
1622022810000|2021-05-26 09:53:30|735839.2|734839.2|735845.2|734845.2|735867.4|734867.4|735839.2|734839.2|22
1622022820000|2021-05-26 09:53:40|735844.2|734844.2|735843.8|734843.8|735857.2|734857.2|735843.8|734843.8|18
1622022830000|2021-05-26 09:53:50|735845.6|734845.6|735844.5|734844.5|735849.4|734849.4|735840.8|734840.8|13
1622022840000|2021-05-26 09:54:00|735845.2|734845.2|735780.8|734780.8|735845.2|734845.2|735763.3|734763.3|28
1622022850000|2021-05-26 09:54:10|735777.2|734777.2|735773.5|734773.5|735798.5|734798.5|735762.1|734762.1|34
1622022860000|2021-05-26 09:54:20|735772.8|734772.8|735762.4|734762.4|735772.8|734772.8|735719.1|734719.1|27
1622022870000|2021-05-26 09:54:30|735757.3|734757.3|735757.1|734757.1|735759.3|734759.3|735731.3|734731.3|31
1622022880000|2021-05-26 09:54:40|735743|734743|735729.5|734729.5|735743|734743|735718.7|734718.7|33
1622022890000|2021-05-26 09:54:50|735733.1|734733.1|735725.1|734725.1|735736.6|734736.6|735723.5|734723.5|24
1622022900000|2021-05-26 09:55:00|735724.8|734724.8|735764.1|734764.1|735784.2|734784.2|735724.8|734724.8|35
1622022910000|2021-05-26 09:55:10|735768|734768|735846|734846|735851.5|734851.5|735768|734768|27
1622022920000|2021-05-26 09:55:20|735847|734847|735805.1|734805.1|735849.5|734849.5|735792.2|734792.2|29
1622022930000|2021-05-26 09:55:30|735814.4|734814.4|735817.5|734817.5|735822.7|734822.7|735790.3|734790.3|25
1622022940000|2021-05-26 09:55:40|735813.5|734813.5|735816.1|734816.1|735826|734826|735803.6|734803.6|23
1622022950000|2021-05-26 09:55:50|735816.7|734816.7|735802.3|734802.3|735817.4|734817.4|735800.6|734800.6|19
1622022960000|2021-05-26 09:56:00|735801.7|734801.7|735804.4|734804.4|735828.2|734828.2|735796.7|734796.7|24
1622022970000|2021-05-26 09:56:10|735805.6|734805.6|735852.3|734852.3|735868.6|734868.6|735804.3|734804.3|28
1622022980000|2021-05-26 09:56:20|735852|734852|735848.3|734848.3|735859.4|734859.4|735842.2|734842.2|22
1622022990000|2021-05-26 09:56:30|735853.8|734853.8|735787.6|734787.6|735859.7|734859.7|735787.6|734787.6|23
1622023000000|2021-05-26 09:56:40|735787.3|734787.3|735796.7|734796.7|735809.3|734809.3|735778.8|734778.8|21
1622023010000|2021-05-26 09:56:50|735795.3|734795.3|735831.5|734831.5|735850.1|734850.1|735795.3|734795.3|23
1622023020000|2021-05-26 09:57:00|735831.7|734831.7|735826|734826|735843.4|734843.4|735797.9|734797.9|24
1622023030000|2021-05-26 09:57:10|735825|734825|735832.1|734832.1|735836.3|734836.3|735820.5|734820.5|17
1622023040000|2021-05-26 09:57:20|735832.6|734832.6|735818.9|734818.9|735832.6|734832.6|735817.3|734817.3|19
1622023050000|2021-05-26 09:57:30|735822.7|734822.7|735749|734749|735823.4|734823.4|735712.4|734712.4|32
1622023060000|2021-05-26 09:57:40|735727.3|734727.3|735800.8|734800.8|735814.3|734814.3|735727.3|734727.3|32
1622023070000|2021-05-26 09:57:50|735811.6|734811.6|735842.6|734842.6|735856.7|734856.7|735794.1|734794.1|25
1622023080000|2021-05-26 09:58:00|735842.2|734842.2|735832|734832|735842.2|734842.2|735820.3|734820.3|21
1622023090000|2021-05-26 09:58:10|735833|734833|735829.5|734829.5|735833|734833|735816.5|734816.5|18
1622023100000|2021-05-26 09:58:20|735824.8|734824.8|735843.3|734843.3|735843.6|734843.6|735824.8|734824.8|13
1622023110000|2021-05-26 09:58:30|735847.7|734847.7|735829.5|734829.5|735873.8|734873.8|735829.5|734829.5|30
1622023120000|2021-05-26 09:58:40|735826.7|734826.7|735850.9|734850.9|735854.7|734854.7|735826.7|734826.7|23
1622023130000|2021-05-26 09:58:50|735848.8|734848.8|735836.5|734836.5|735853.6|734853.6|735835.3|734835.3|20
1622023140000|2021-05-26 09:59:00|735839.1|734839.1|735836.9|734836.9|735855.8|734855.8|735836.9|734836.9|24
1622023150000|2021-05-26 09:59:10|735830.4|734830.4|735862.5|734862.5|735868.2|734868.2|735830.4|734830.4|28
1622023160000|2021-05-26 09:59:20|735850.2|734850.2|735850.6|734850.6|735852.3|734852.3|735841.8|734841.8|22
1622023170000|2021-05-26 09:59:30|735851|734851|735852.3|734852.3|735857.4|734857.4|735846.7|734846.7|15
1622023180000|2021-05-26 09:59:40|735849.9|734849.9|735865|734865|735865|734865|735841.1|734841.1|30
1622023190000|2021-05-26 09:59:50|735861|734861|735897.4|734897.4|735927.3|734927.3|735854.4|734854.4|25
1622023200000|2021-05-26 10:00:00|735878.1|734878.1|735931.5|734931.5|735936.3|734936.3|735869.6|734869.6|35
1622023210000|2021-05-26 10:00:10|735982.2|734982.2|736101|735101|736144.6|735144.6|735982.2|734982.2|36
1622023220000|2021-05-26 10:00:20|736100.3|735100.3|736052.1|735052.1|736101.5|735101.5|736043.1|735043.1|36
1622023230000|2021-05-26 10:00:30|736035.4|735035.4|736044.2|735044.2|736083.4|735083.4|736024.1|735024.1|35
1622023240000|2021-05-26 10:00:40|736032.8|735032.8|736025.6|735025.6|736054.5|735054.5|736021.2|735021.2|32
1622023250000|2021-05-26 10:00:50|736031.5|735031.5|735996.9|734996.9|736035.7|735035.7|735961.3|734961.3|32
1622023260000|2021-05-26 10:01:00|736007.3|735007.3|736080.4|735080.4|736108|735108|735972.9|734972.9|34
1622023270000|2021-05-26 10:01:10|736069.6|735069.6|736078.4|735078.4|736083.9|735083.9|736058.4|735058.4|27
1622023280000|2021-05-26 10:01:20|736078|735078|736055.6|735055.6|736086.1|735086.1|736043.7|735043.7|28
1622023290000|2021-05-26 10:01:30|736051.7|735051.7|736056.5|735056.5|736058|735058|736029.8|735029.8|29
1622023300000|2021-05-26 10:01:40|736053.8|735053.8|736040.3|735040.3|736068.4|735068.4|736040.3|735040.3|26
1622023310000|2021-05-26 10:01:50|736037.8|735037.8|736178.7|735178.7|736194.5|735194.5|736037.8|735037.8|31
1622023320000|2021-05-26 10:02:00|736176.6|735176.6|736177.2|735177.2|736190.5|735190.5|736170.6|735170.6|25
1622023330000|2021-05-26 10:02:10|736147.7|735147.7|736208.3|735208.3|736241.2|735241.2|736147.7|735147.7|33
1622023340000|2021-05-26 10:02:20|736211.2|735211.2|736243.7|735243.7|736247.1|735247.1|736188.7|735188.7|35
1622023350000|2021-05-26 10:02:30|736215.7|735215.7|736252.1|735252.1|736257.8|735257.8|736215.7|735215.7|32
1622023360000|2021-05-26 10:02:40|736252.7|735252.7|736299|735299|736303.5|735303.5|736246.8|735246.8|30
1622023370000|2021-05-26 10:02:50|736299.4|735299.4|736223.6|735223.6|736304.2|735304.2|736220.9|735220.9|31
1622023380000|2021-05-26 10:03:00|736224.9|735224.9|736289.7|735289.7|736322.5|735322.5|736224.9|735224.9|28
1622023390000|2021-05-26 10:03:10|736290|735290|736260.2|735260.2|736292|735292|736215.6|735215.6|33
1622023400000|2021-05-26 10:03:20|736259.8|735259.8|736221.8|735221.8|736259.8|735259.8|736219.3|735219.3|28
1622023410000|2021-05-26 10:03:30|736215|735215|736195.8|735195.8|736231.9|735231.9|736187|735187|27
1622023420000|2021-05-26 10:03:40|736197|735197|736172.8|735172.8|736200.8|735200.8|736149.1|735149.1|29
1622023430000|2021-05-26 10:03:50|736170.1|735170.1|736207.8|735207.8|736212.2|735212.2|736170.1|735170.1|31
1622023440000|2021-05-26 10:04:00|736207.4|735207.4|736236.4|735236.4|736253.1|735253.1|736191.3|735191.3|26
1622023450000|2021-05-26 10:04:10|736246.4|735246.4|736247.9|735247.9|736248.8|735248.8|736207.5|735207.5|38
1622023460000|2021-05-26 10:04:20|736248.2|735248.2|736185.8|735185.8|736248.9|735248.9|736180.5|735180.5|30
1622023470000|2021-05-26 10:04:30|736170.1|735170.1|736197.9|735197.9|736197.9|735197.9|736161.8|735161.8|22
1622023480000|2021-05-26 10:04:40|736198.4|735198.4|736164.3|735164.3|736200.7|735200.7|736154.3|735154.3|25
1622023490000|2021-05-26 10:04:50|736165|735165|736158.2|735158.2|736170.2|735170.2|736155.4|735155.4|17
1622023500000|2021-05-26 10:05:00|736156.2|735156.2|736383|735383|736418.4|735418.4|736156.2|735156.2|38
1622023510000|2021-05-26 10:05:10|736385.9|735385.9|737183.8|735183.8|737263.4|735591.9|736372.5|735112.2|34
1622023520000|2021-05-26 10:05:20|737143.3|735143.3|737147.2|735147.2|737166.1|735557.2|736491.5|734981|38
1622023530000|2021-05-26 10:05:30|737119.7|735119.7|737104.5|735104.5|737120.1|735614|736488.5|734999.3|38
1622023540000|2021-05-26 10:05:40|736585.8|735585.8|736618.9|735618.9|737191.3|735705.7|736576.3|735145.4|36
1622023550000|2021-05-26 10:05:50|736627.8|735627.8|736722.6|735722.6|737239|735759.3|736613.1|735221.9|32
1622023560000|2021-05-26 10:06:00|736715.6|735715.6|736751.5|735751.5|736759.3|735759.3|736708.7|735708.7|37
1622023570000|2021-05-26 10:06:10|736752.1|735752.1|736751.3|735751.3|736774.6|735774.6|736746.9|735746.9|37
1622023580000|2021-05-26 10:06:20|736755.9|735755.9|736725.9|735725.9|736760.8|735760.8|736725.9|735725.9|31
1622023590000|2021-05-26 10:06:30|736725.2|735725.2|736962.9|735962.9|736962.9|735962.9|736725.2|735725.2|35
1622023600000|2021-05-26 10:06:40|736952.1|735952.1|736864.7|735864.7|737403.3|735959|736861.5|735403.3|39
1622023610000|2021-05-26 10:06:50|736869.7|735869.7|737021|736021|737021|736021|736864.3|735864.3|39
1622023620000|2021-05-26 10:07:00|737017.7|736017.7|737420.6|735420.6|737420.6|736042.6|736930.6|735420.6|40
1622023630000|2021-05-26 10:07:10|736914.3|735914.3|736826.2|735826.2|737412.9|735917|736819.6|735406.8|39
1622023640000|2021-05-26 10:07:20|736933.7|735933.7|736904|735904|736951.7|735951.7|736904|735904|30
1622023650000|2021-05-26 10:07:30|736912.3|735912.3|736931.2|735931.2|736933.3|735933.3|736788.4|735788.4|26
1622023660000|2021-05-26 10:07:40|736933.4|735933.4|736955.5|735955.5|736962.9|735962.9|736900.1|735900.1|36
1622023670000|2021-05-26 10:07:50|736944.3|735944.3|736976.9|735976.9|737052.3|736052.3|736932.2|735932.2|36
1622023680000|2021-05-26 10:08:00|736981.1|735981.1|736930.3|735930.3|736990.7|735990.7|736928.8|735928.8|31
1622023690000|2021-05-26 10:08:10|736939.4|735939.4|736911.9|735911.9|736939.8|735939.8|736906.1|735906.1|31
1622023700000|2021-05-26 10:08:20|736906.1|735906.1|736932.4|735932.4|736932.4|735932.4|736906.1|735906.1|22
1622023710000|2021-05-26 10:08:30|736931.9|735931.9|736924.7|735924.7|736934.1|735934.1|736912.5|735912.5|25
1622023720000|2021-05-26 10:08:40|736981.9|735981.9|736947.2|735947.2|737464.6|735991.9|736939.2|735460.7|32
1622023730000|2021-05-26 10:08:50|736942.3|735942.3|736956.9|735956.9|736958.9|735958.9|736938|735938|36
1622023740000|2021-05-26 10:09:00|736958.4|735958.4|736946.2|735946.2|736972.6|735972.6|736941.6|735941.6|35
1622023750000|2021-05-26 10:09:10|736941.8|735941.8|736932.2|735932.2|736948.9|735948.9|736930.6|735930.6|36
1622023760000|2021-05-26 10:09:20|736932|735932|736949.9|735949.9|736954.6|735954.6|736931.5|735931.5|29
1622023770000|2021-05-26 10:09:30|736944.7|735944.7|737065.3|736065.3|737069.2|736069.2|736942|735942|33
1622023780000|2021-05-26 10:09:40|737070.2|736070.2|737067.1|736067.1|737078.6|736078.6|737047.9|736047.9|26
1622023790000|2021-05-26 10:09:50|737068.3|736068.3|737067.4|736067.4|737070.3|736070.3|737061.2|736061.2|23
1622023800000|2021-05-26 10:10:00|737066.4|736066.4|737135.6|736135.6|737625.3|736156.7|737066.4|735625.3|36
1622023810000|2021-05-26 10:10:10|737141.4|736141.4|737087.4|736087.4|737143.9|736143.9|737082.2|736082.2|37
1622023820000|2021-05-26 10:10:20|737086.8|736086.8|737060.5|736060.5|737558|736092.4|737055.2|735558|22
1622023830000|2021-05-26 10:10:30|737057.1|736057.1|736983.3|735983.3|737057.2|736057.2|736974.5|735974.5|34
1622023840000|2021-05-26 10:10:40|736983.8|735983.8|736956|735956|736983.8|735983.8|736955.6|735955.6|27
1622023850000|2021-05-26 10:10:50|736956.5|735956.5|736973.6|735973.6|736973.6|735973.6|736948.1|735948.1|27
1622023860000|2021-05-26 10:11:00|736969|735969|736961.9|735961.9|736973.3|735973.3|736953.4|735953.4|21
1622023870000|2021-05-26 10:11:10|736958.3|735958.3|736959.1|735959.1|736969.3|735969.3|736954.2|735954.2|25
1622023880000|2021-05-26 10:11:20|736958.3|735958.3|736955.9|735955.9|736968.5|735968.5|736955.6|735955.6|25
1622023890000|2021-05-26 10:11:30|736949.2|735949.2|736948|735948|736953.7|735953.7|736941.7|735941.7|23
1622023900000|2021-05-26 10:11:40|736945.5|735945.5|736915.9|735915.9|736951.4|735951.4|736874.1|735874.1|28
1622023910000|2021-05-26 10:11:50|736912.6|735912.6|736932.4|735932.4|736940.8|735940.8|736868.6|735868.6|29
1622023920000|2021-05-26 10:12:00|736934|735934|736771.2|735771.2|736934|735934|736768.5|735768.5|34
1622023930000|2021-05-26 10:12:10|736787.9|735787.9|736897.9|735897.9|736909.2|735909.2|736775.5|735775.5|31
1622023940000|2021-05-26 10:12:20|736896.5|735896.5|736898.6|735898.6|736907.9|735907.9|736851.5|735851.5|38
1622023950000|2021-05-26 10:12:30|736889.6|735889.6|736901.3|735901.3|736922.5|735922.5|736885.1|735885.1|29
1622023960000|2021-05-26 10:12:40|736898.5|735898.5|736887.3|735887.3|736898.5|735898.5|736872.8|735872.8|26
1622023970000|2021-05-26 10:12:50|736888.2|735888.2|736897.7|735897.7|736903.4|735903.4|736878|735878|25
1622023980000|2021-05-26 10:13:00|736892.5|735892.5|736933.8|735933.8|736940.9|735940.9|736881.7|735881.7|26
1622023990000|2021-05-26 10:13:10|736935.8|735935.8|736922.1|735922.1|736938.7|735938.7|736899.3|735899.3|29
1622024000000|2021-05-26 10:13:20|736928.9|735928.9|736875.5|735875.5|736930.8|735930.8|736848.7|735848.7|29
1622024010000|2021-05-26 10:13:30|736859.9|735859.9|736913|735913|736929|735929|736859.9|735859.9|22
1622024020000|2021-05-26 10:13:40|736910.1|735910.1|736927.5|735927.5|736927.5|735927.5|736899.8|735899.8|21
1622024030000|2021-05-26 10:13:50|736919.5|735919.5|736916|735916|736926.7|735926.7|736910|735910|19
1622024040000|2021-05-26 10:14:00|736913.2|735913.2|736921.6|735921.6|736930.9|735930.9|736911.1|735911.1|23
1622024050000|2021-05-26 10:14:10|736924|735924|736900.8|735900.8|736924|735924|736886.2|735886.2|33
1622024060000|2021-05-26 10:14:20|736901.7|735901.7|736866.7|735866.7|736903.9|735903.9|736865.7|735865.7|27
1622024070000|2021-05-26 10:14:30|736867.4|735867.4|736832.7|735832.7|736867.4|735867.4|736832.3|735832.3|24
1622024080000|2021-05-26 10:14:40|736833.1|735833.1|736810.4|735810.4|736834.4|735834.4|736807.8|735807.8|24
1622024090000|2021-05-26 10:14:50|736804.9|735804.9|736765.5|735765.5|736806.1|735806.1|736757.2|735757.2|28
1622024100000|2021-05-26 10:15:00|736765.6|735765.6|736863.9|735863.9|736875.5|735875.5|736765.6|735765.6|35
1622024110000|2021-05-26 10:15:10|736860.2|735860.2|736841.1|735841.1|736865.4|735865.4|736841.1|735841.1|31
1622024120000|2021-05-26 10:15:20|736841.8|735841.8|736812.1|735812.1|736841.8|735841.8|736780.5|735780.5|23
1622024130000|2021-05-26 10:15:30|736806.5|735806.5|736757.3|735757.3|736811.7|735811.7|736755.5|735755.5|27
1622024140000|2021-05-26 10:15:40|736754.9|735754.9|736741.2|735741.2|736754.9|735754.9|736735.2|735735.2|23
1622024150000|2021-05-26 10:15:50|736741.4|735741.4|736665.3|735665.3|736741.4|735741.4|736648.2|735648.2|27
1622024160000|2021-05-26 10:16:00|736654.1|735654.1|736650.7|735650.7|736660.3|735660.3|736650.7|735650.7|19
1622024170000|2021-05-26 10:16:10|736652.4|735652.4|736497.6|735497.6|736652.4|735652.4|736497.6|735497.6|34
1622024180000|2021-05-26 10:16:20|736500.3|735500.3|736554|735554|736554|735554|736467.3|735467.3|36
1622024190000|2021-05-26 10:16:30|736537|735537|736502.6|735502.6|736542.3|735542.3|736469.1|735469.1|35
1622024200000|2021-05-26 10:16:40|736499.3|735499.3|736511.8|735511.8|736539.2|735539.2|736499.3|735499.3|25
1622024210000|2021-05-26 10:16:50|736509.5|735509.5|736506.8|735506.8|736514.4|735514.4|736497.3|735497.3|22
1622024220000|2021-05-26 10:17:00|736500.7|735500.7|736521.7|735521.7|736534.4|735534.4|736500|735500|29
1622024230000|2021-05-26 10:17:10|736528.9|735528.9|736673.9|735673.9|736702.5|735702.5|736526.6|735526.6|32
1622024240000|2021-05-26 10:17:20|736758.5|735758.5|736647.8|735647.8|737223.3|735758.5|736642.1|735223.3|32
1622024250000|2021-05-26 10:17:30|736646.1|735646.1|736749.2|735749.2|736753.8|735753.8|736632.2|735632.2|31
1622024260000|2021-05-26 10:17:40|736749.7|735749.7|736850|735850|736864.5|735864.5|736749.7|735749.7|31
1622024270000|2021-05-26 10:17:50|736862|735862|736752.3|735752.3|736866.2|735866.2|736750|735750|28
1622024280000|2021-05-26 10:18:00|736759.8|735759.8|736719.3|735719.3|736759.8|735759.8|736710.2|735710.2|20
1622024290000|2021-05-26 10:18:10|736725.3|735725.3|736799.3|735799.3|736799.3|735799.3|736714.8|735714.8|26
1622024300000|2021-05-26 10:18:20|737341.1|735341.1|736836.3|735836.3|737349.7|735846.5|736833.3|735335.5|23
1622024310000|2021-05-26 10:18:30|736835.5|735835.5|736825.2|735825.2|736844.8|735844.8|736821.8|735821.8|18
1622024320000|2021-05-26 10:18:40|736826.3|735826.3|736857.8|735857.8|736878.4|735878.4|736825.8|735825.8|31
1622024330000|2021-05-26 10:18:50|736867.1|735867.1|736865.8|735865.8|736876.5|735876.5|736860.3|735860.3|20
1622024340000|2021-05-26 10:19:00|736861.7|735861.7|736781.2|735781.2|736867.1|735867.1|736781.2|735781.2|27
1622024350000|2021-05-26 10:19:10|736794.6|735794.6|736741.1|735741.1|736794.7|735794.7|736736|735736|26
1622024360000|2021-05-26 10:19:20|736739.4|735739.4|736722.3|735722.3|737228.1|735739.4|736717.8|735218.2|11
1622024370000|2021-05-26 10:19:30|736714.7|735714.7|736685.9|735685.9|736716.5|735716.5|736685.9|735685.9|21
1622024380000|2021-05-26 10:19:40|736670|735670|736689.2|735689.2|736712.9|735712.9|736624.7|735624.7|32
1622024390000|2021-05-26 10:19:50|736692.9|735692.9|736684|735684|736712.9|735712.9|736680.4|735680.4|23
1622024400000|2021-05-26 10:20:00|736677.7|735677.7|736682.1|735682.1|736732|735732|736649.3|735649.3|35
1622024410000|2021-05-26 10:20:10|736679.9|735679.9|736652.5|735652.5|736698|735698|736615.2|735615.2|32
1622024420000|2021-05-26 10:20:20|736633.4|735633.4|736625.5|735625.5|736641|735641|736594|735594|31
1622024430000|2021-05-26 10:20:30|736629.7|735629.7|736630.3|735630.3|736647.7|735647.7|736616|735616|21
1622024440000|2021-05-26 10:20:40|736627.6|735627.6|736620.5|735620.5|736635.2|735635.2|736596.7|735596.7|24
1622024450000|2021-05-26 10:20:50|736625.5|735625.5|736588.3|735588.3|736636.2|735636.2|736588.3|735588.3|15
1622024460000|2021-05-26 10:21:00|736591.8|735591.8|736623|735623|736650.3|735650.3|736591.8|735591.8|33
1622024470000|2021-05-26 10:21:10|736623.5|735623.5|736688.6|735688.6|736723.7|735723.7|736623.5|735623.5|35
1622024480000|2021-05-26 10:21:20|736670.6|735670.6|736699.6|735699.6|736721.6|735721.6|736624.8|735624.8|25
1622024490000|2021-05-26 10:21:30|736679|735679|736635.7|735635.7|736697.9|735697.9|736622.5|735622.5|27
1622024500000|2021-05-26 10:21:40|736603|735603|736599.1|735599.1|736612.8|735612.8|736594.2|735594.2|27
1622024510000|2021-05-26 10:21:50|736604.7|735604.7|736602|735602|736609.2|735609.2|736594.4|735594.4|24
1622024520000|2021-05-26 10:22:00|736596.6|735596.6|736587.8|735587.8|736637.1|735637.1|736547.6|735547.6|33
1622024530000|2021-05-26 10:22:10|736592.3|735592.3|736590.6|735590.6|736595.9|735595.9|736589.4|735589.4|18
1622024540000|2021-05-26 10:22:20|736592.2|735592.2|736595.9|735595.9|736679.5|735679.5|736573.4|735573.4|26
1622024550000|2021-05-26 10:22:30|736607.3|735607.3|736713|735713|736726.2|735726.2|736587.1|735587.1|36
1622024560000|2021-05-26 10:22:40|736707.5|735707.5|736636.4|735636.4|736720|735720|736631.5|735631.5|28
1622024570000|2021-05-26 10:22:50|736643.9|735643.9|736631.8|735631.8|736645.6|735645.6|736610.6|735610.6|25
1622024580000|2021-05-26 10:23:00|736637.7|735637.7|736669.1|735669.1|736680.4|735680.4|736587.7|735587.7|25
1622024590000|2021-05-26 10:23:10|736657.2|735657.2|736689.2|735689.2|736704.9|735704.9|736657.2|735657.2|29
1622024600000|2021-05-26 10:23:20|736694.8|735694.8|736670.8|735670.8|736697.9|735697.9|736669.6|735669.6|27
1622024610000|2021-05-26 10:23:30|736671.6|735671.6|736677.3|735677.3|736683.1|735683.1|736671.6|735671.6|18
1622024620000|2021-05-26 10:23:40|736680.4|735680.4|736678.9|735678.9|736693|735693|736660.3|735660.3|18
1622024630000|2021-05-26 10:23:50|736692.3|735692.3|736689.9|735689.9|736696.8|735696.8|736686.5|735686.5|18
1622024640000|2021-05-26 10:24:00|736691.8|735691.8|736718.4|735718.4|736732.7|735732.7|736690.1|735690.1|20
1622024650000|2021-05-26 10:24:10|736716.5|735716.5|736692.6|735692.6|736720.3|735720.3|736690.8|735690.8|27
1622024660000|2021-05-26 10:24:20|736692.9|735692.9|736684.9|735684.9|736692.9|735692.9|736676.3|735676.3|22
1622024670000|2021-05-26 10:24:30|736682.9|735682.9|736735.2|735735.2|736735.2|735735.2|736681.3|735681.3|26
1622024680000|2021-05-26 10:24:40|736713.1|735713.1|736744.6|735744.6|736747|735747|736713.1|735713.1|26
1622024690000|2021-05-26 10:24:50|736735.5|735735.5|736725.5|735725.5|736747|735747|736712.9|735712.9|20
1622024700000|2021-05-26 10:25:00|736720.7|735720.7|736716.3|735716.3|736739.8|735739.8|736680.7|735680.7|28
1622024710000|2021-05-26 10:25:10|736694.8|735694.8|736677.7|735677.7|736698|735698|736661.3|735661.3|30
1622024720000|2021-05-26 10:25:20|736646.5|735646.5|736691.9|735691.9|736697.2|735697.2|736646.5|735646.5|23
1622024730000|2021-05-26 10:25:30|736691.6|735691.6|736668|735668|736699.9|735699.9|736665.9|735665.9|19
1622024740000|2021-05-26 10:25:40|736668.4|735668.4|736686|735686|736695.6|735695.6|736667.6|735667.6|17
1622024750000|2021-05-26 10:25:50|736693.5|735693.5|736679.7|735679.7|736693.5|735693.5|736677.8|735677.8|17
1622024760000|2021-05-26 10:26:00|736679.4|735679.4|736619.4|735619.4|736679.7|735679.7|736613.2|735613.2|19
1622024770000|2021-05-26 10:26:10|736627.9|735627.9|736575.3|735575.3|736643|735643|736559.8|735559.8|25
1622024780000|2021-05-26 10:26:20|736571.3|735571.3|736562.7|735562.7|736639.6|735639.6|736553.1|735553.1|29
1622024790000|2021-05-26 10:26:30|736560.2|735560.2|736650.6|735650.6|736673.6|735673.6|736560.2|735560.2|25
1622024800000|2021-05-26 10:26:40|736657.1|735657.1|736641.8|735641.8|736657.9|735657.9|736633.1|735633.1|17
1622024810000|2021-05-26 10:26:50|736645.5|735645.5|736643.3|735643.3|736651.1|735651.1|736634.4|735634.4|14
1622024820000|2021-05-26 10:27:00|736648|735648|736651.5|735651.5|736670.5|735670.5|736633.1|735633.1|28
1622024830000|2021-05-26 10:27:10|736650.1|735650.1|736731.5|735731.5|736731.5|735731.5|736649.5|735649.5|22
1622024840000|2021-05-26 10:27:20|736743.9|735743.9|736745.9|735745.9|736755.8|735755.8|736722.5|735722.5|25
1622024850000|2021-05-26 10:27:30|736750.8|735750.8|736748.8|735748.8|736762.5|735762.5|736727.2|735727.2|18
1622024860000|2021-05-26 10:27:40|736749|735749|736792.9|735792.9|736794.5|735794.5|736748.8|735748.8|29
1622024870000|2021-05-26 10:27:50|736792.7|735792.7|736862.9|735862.9|736870.1|735870.1|736792.7|735792.7|26
1622024880000|2021-05-26 10:28:00|736882.4|735882.4|736905.6|735905.6|736922.2|735922.2|736878.6|735878.6|35
1622024890000|2021-05-26 10:28:10|736907.9|735907.9|736878.7|735878.7|736909.9|735909.9|736870.8|735870.8|29
1622024900000|2021-05-26 10:28:20|736879|735879|736870.6|735870.6|736883.4|735883.4|736869.6|735869.6|18
1622024910000|2021-05-26 10:28:30|736876|735876|736874.1|735874.1|736878.6|735878.6|736866.8|735866.8|22
1622024920000|2021-05-26 10:28:40|736874.3|735874.3|736868|735868|736893.8|735893.8|736868|735868|30
1622024930000|2021-05-26 10:28:50|736866.8|735866.8|736873.8|735873.8|736884|735884|736866.8|735866.8|26
1622024940000|2021-05-26 10:29:00|736876.4|735876.4|736877.7|735877.7|736882.4|735882.4|736853.7|735853.7|19
1622024950000|2021-05-26 10:29:10|736876.8|735876.8|736873.8|735873.8|736905.7|735905.7|736871|735871|22
1622024960000|2021-05-26 10:29:20|736872.6|735872.6|736826.7|735826.7|736875.5|735875.5|736826.7|735826.7|21
1622024970000|2021-05-26 10:29:30|736847.6|735847.6|736858.9|735858.9|736864.8|735864.8|736847.6|735847.6|17
1622024980000|2021-05-26 10:29:40|736863.4|735863.4|736869.7|735869.7|736870.8|735870.8|736863.4|735863.4|20
1622024990000|2021-05-26 10:29:50|736875.2|735875.2|736838.2|735838.2|736875.2|735875.2|736828.7|735828.7|23
1622025000000|2021-05-26 10:30:00|736828.8|735828.8|736896.2|735896.2|736909|735909|736819.9|735819.9|33
1622025010000|2021-05-26 10:30:10|736904.7|735904.7|736969.8|735969.8|736969.8|735969.8|736810.7|735810.7|35
1622025020000|2021-05-26 10:30:20|736969.6|735969.6|736938.3|735938.3|736974.9|735974.9|736936.6|735936.6|28
1622025030000|2021-05-26 10:30:30|736942.9|735942.9|736929.6|735929.6|736955.1|735955.1|736922.4|735922.4|25
1622025040000|2021-05-26 10:30:40|736930.2|735930.2|736926.2|735926.2|736930.2|735930.2|736921.4|735921.4|15
1622025050000|2021-05-26 10:30:50|736924|735924|736925.1|735925.1|736928.8|735928.8|736923.9|735923.9|18
1622025060000|2021-05-26 10:31:00|736924.7|735924.7|736969.4|735969.4|736972.9|735972.9|736920.3|735920.3|24
1622025070000|2021-05-26 10:31:10|736968.4|735968.4|736954.9|735954.9|736968.4|735968.4|736924|735924|24
1622025080000|2021-05-26 10:31:20|736962.4|735962.4|736955.3|735955.3|736975.4|735975.4|736928|735928|26
1622025090000|2021-05-26 10:31:30|736958.7|735958.7|737004|736004|737033.2|736033.2|736958.2|735958.2|30
1622025100000|2021-05-26 10:31:40|737007|736007|736981.4|735981.4|737007|736007|736979.1|735979.1|25
1622025110000|2021-05-26 10:31:50|736985.8|735985.8|737003|736003|737003|736003|736980|735980|20
1622025120000|2021-05-26 10:32:00|736998.5|735998.5|736930.9|735930.9|736998.5|735998.5|736925.6|735925.6|29
1622025130000|2021-05-26 10:32:10|736932.1|735932.1|736932.4|735932.4|736963.2|735963.2|736929.3|735929.3|34
1622025140000|2021-05-26 10:32:20|736928.5|735928.5|736945|735945|736945.2|735945.2|736904.6|735904.6|27
1622025150000|2021-05-26 10:32:30|736941.8|735941.8|736981.3|735981.3|737006.6|736006.6|736941.8|735941.8|31
1622025160000|2021-05-26 10:32:40|736980.4|735980.4|736995.9|735995.9|737000.3|736000.3|736975.5|735975.5|23
1622025170000|2021-05-26 10:32:50|736994.6|735994.6|736968.9|735968.9|737001.8|736001.8|736955.7|735955.7|27
1622025180000|2021-05-26 10:33:00|736964.5|735964.5|736981.6|735981.6|736987.2|735987.2|736963.3|735963.3|26
1622025190000|2021-05-26 10:33:10|736980.3|735980.3|736968.8|735968.8|736984.9|735984.9|736968.8|735968.8|30
1622025200000|2021-05-26 10:33:20|736977.2|735977.2|736985.9|735985.9|736985.9|735985.9|736946.5|735946.5|26
1622025210000|2021-05-26 10:33:30|736985.2|735985.2|737003|736003|737003.8|736003.8|736977.5|735977.5|22
1622025220000|2021-05-26 10:33:40|737007.9|736007.9|737000.8|736000.8|737007.9|736007.9|736993.5|735993.5|21
1622025230000|2021-05-26 10:33:50|736997.6|735997.6|737011.9|736011.9|737021.2|736021.2|736995.8|735995.8|18
1622025240000|2021-05-26 10:34:00|737010.6|736010.6|737076.3|736076.3|737106.3|736106.3|737007.5|736007.5|29
1622025250000|2021-05-26 10:34:10|737076|736076|737077.2|736077.2|737093.6|736093.6|737051.3|736051.3|26
1622025260000|2021-05-26 10:34:20|737080.8|736080.8|737071.9|736071.9|737091.4|736091.4|737071.9|736071.9|20
1622025270000|2021-05-26 10:34:30|737073.7|736073.7|737100.2|736100.2|737103.3|736103.3|737069.1|736069.1|29
1622025280000|2021-05-26 10:34:40|737096.3|736096.3|737039.1|736039.1|737097.1|736097.1|737034.8|736034.8|25
1622025290000|2021-05-26 10:34:50|737041.6|736041.6|737041.4|736041.4|737047.8|736047.8|737029.7|736029.7|26
1622025300000|2021-05-26 10:35:00|737044.5|736044.5|737076.4|736076.4|737077.6|736077.6|737043.9|736043.9|27
1622025310000|2021-05-26 10:35:10|737082|736082|737061.7|736061.7|737082|736082|737036.7|736036.7|21
1622025320000|2021-05-26 10:35:20|737073.7|736073.7|737086.5|736086.5|737088.2|736088.2|737067.5|736067.5|22
1622025330000|2021-05-26 10:35:30|737084.4|736084.4|737077.7|736077.7|737084.9|736084.9|737077.5|736077.5|14
1622025340000|2021-05-26 10:35:40|737075.3|736075.3|737059.5|736059.5|737076.8|736076.8|737049.8|736049.8|22
1622025350000|2021-05-26 10:35:50|737059.2|736059.2|737069.7|736069.7|737069.7|736069.7|737059.2|736059.2|13
1622025360000|2021-05-26 10:36:00|737065.1|736065.1|737078.6|736078.6|737081.8|736081.8|737064.8|736064.8|19
1622025370000|2021-05-26 10:36:10|737079.1|736079.1|737082.8|736082.8|737082.8|736082.8|737077.5|736077.5|15
1622025380000|2021-05-26 10:36:20|737082.9|736082.9|737167.7|736167.7|737173|736173|737080.8|736080.8|25
1622025390000|2021-05-26 10:36:30|737166.4|736166.4|737114.2|736114.2|737178.9|736178.9|737113.2|736113.2|19
1622025400000|2021-05-26 10:36:40|737121.4|736121.4|737157.1|736157.1|737157.1|736157.1|737109.9|736109.9|37
1622025410000|2021-05-26 10:36:50|737155.3|736155.3|737154|736154|737160.7|736160.7|737112.1|736112.1|31
1622025420000|2021-05-26 10:37:00|737145.9|736145.9|737147.5|736147.5|737152.5|736152.5|737145.9|736145.9|27
1622025430000|2021-05-26 10:37:10|737147.2|736147.2|737114.9|736114.9|737147.2|736147.2|737094.9|736094.9|35
1622025440000|2021-05-26 10:37:20|737115.7|736115.7|736995.6|735995.6|737117.4|736117.4|736993.2|735993.2|32
1622025450000|2021-05-26 10:37:30|736983|735983|737044.3|736044.3|737044.3|736044.3|736963.1|735963.1|36
1622025460000|2021-05-26 10:37:40|737041.1|736041.1|737014.4|736014.4|737063.4|736063.4|736995.9|735995.9|36
1622025470000|2021-05-26 10:37:50|737006.3|736006.3|736965.2|735965.2|737019.4|736019.4|736951.7|735951.7|30
1622025480000|2021-05-26 10:38:00|736950.5|735950.5|736955.4|735955.4|736958.9|735958.9|736942.6|735942.6|30
1622025490000|2021-05-26 10:38:10|736953|735953|736890.7|735890.7|736959.1|735959.1|736890|735890|23
1622025500000|2021-05-26 10:38:20|736906.1|735906.1|736972.4|735972.4|736993.8|735993.8|736906.1|735906.1|28
1622025510000|2021-05-26 10:38:30|736979.8|735979.8|736950.2|735950.2|736981.6|735981.6|736947.1|735947.1|23
1622025520000|2021-05-26 10:38:40|736934.3|735934.3|736931.3|735931.3|736951.6|735951.6|736926|735926|27
1622025530000|2021-05-26 10:38:50|736931|735931|736927.9|735927.9|736936.1|735936.1|736926.2|735926.2|20
1622025540000|2021-05-26 10:39:00|736929.1|735929.1|736944.4|735944.4|736969.1|735969.1|736916.4|735916.4|30
1622025550000|2021-05-26 10:39:10|736939.5|735939.5|736914.4|735914.4|736943.2|735943.2|736893.2|735893.2|28
1622025560000|2021-05-26 10:39:20|736913.8|735913.8|736901.9|735901.9|736929.8|735929.8|736899.8|735899.8|17
1622025570000|2021-05-26 10:39:30|736911.8|735911.8|736903.1|735903.1|736921.9|735921.9|736900.2|735900.2|27
1622025580000|2021-05-26 10:39:40|736903.6|735903.6|736894.2|735894.2|736916.3|735916.3|736886.3|735886.3|18
1622025590000|2021-05-26 10:39:50|736889.1|735889.1|736761.4|735761.4|736898|735898|736741.3|735741.3|28
1622025600000|2021-05-26 10:40:00|736743.9|735743.9|736786.2|735786.2|736792.8|735792.8|736743.9|735743.9|35
1622025610000|2021-05-26 10:40:10|736787.3|735787.3|736724.4|735724.4|737240.5|735787.3|736718.9|735222.7|34
1622025620000|2021-05-26 10:40:20|736726.6|735726.6|736736.6|735736.6|736744.3|735744.3|736716.8|735716.8|24
1622025630000|2021-05-26 10:40:30|736735.4|735735.4|736707.3|735707.3|737211.1|735735.4|736686.1|735202.2|30
1622025640000|2021-05-26 10:40:40|736709.9|735709.9|736723.2|735723.2|737234.4|735735.8|736702.8|735230.7|22
1622025650000|2021-05-26 10:40:50|736722.1|735722.1|737252|735252|737252|735738.8|736721.1|735245.6|23
1622025660000|2021-05-26 10:41:00|737252.9|735252.9|736840.2|735840.2|737252.9|735844.7|736754.1|735243.8|39
1622025670000|2021-05-26 10:41:10|736841.1|735841.1|736855.7|735855.7|736855.7|735855.7|736806|735806|30
1622025680000|2021-05-26 10:41:20|736855.4|735855.4|736823.2|735823.2|736857.9|735857.9|736809.9|735809.9|30
1622025690000|2021-05-26 10:41:30|736821.1|735821.1|736770.1|735770.1|736826.5|735826.5|736767.9|735767.9|28
1622025700000|2021-05-26 10:41:40|736783.5|735783.5|736764.9|735764.9|736797.3|735797.3|736732.5|735732.5|27
1622025710000|2021-05-26 10:41:50|736765.3|735765.3|736768.8|735768.8|736785.1|735785.1|736753.6|735753.6|25
1622025720000|2021-05-26 10:42:00|736770.9|735770.9|736809.5|735809.5|736809.5|735809.5|736755.7|735755.7|27
1622025730000|2021-05-26 10:42:10|736797.2|735797.2|736816.3|735816.3|736822.7|735822.7|736797.2|735797.2|21
1622025740000|2021-05-26 10:42:20|736814.2|735814.2|736756|735756|736823.4|735823.4|736753.2|735753.2|14
1622025750000|2021-05-26 10:42:30|736753.2|735753.2|736735.7|735735.7|736757|735757|736715.1|735715.1|23
1622025760000|2021-05-26 10:42:40|736725.9|735725.9|736731.8|735731.8|736748.4|735748.4|736708.5|735708.5|12
1622025770000|2021-05-26 10:42:50|736739.2|735739.2|736717|735717|736743.8|735743.8|736706.1|735706.1|14
1622025780000|2021-05-26 10:43:00|736720.1|735720.1|736694.2|735694.2|736721.3|735721.3|736651.9|735651.9|25
1622025790000|2021-05-26 10:43:10|736692|735692|736727.1|735727.1|736738.6|735738.6|736680.6|735680.6|25
1622025800000|2021-05-26 10:43:20|736727.2|735727.2|736723.8|735723.8|736763|735763|736722.9|735722.9|30
1622025810000|2021-05-26 10:43:30|736720.3|735720.3|736735.4|735735.4|736735.4|735735.4|736627|735627|34
1622025820000|2021-05-26 10:43:40|736722.2|735722.2|736777.2|735777.2|736783.9|735783.9|736722.2|735722.2|31
1622025830000|2021-05-26 10:43:50|736775.3|735775.3|736751.9|735751.9|736777.1|735777.1|736743.5|735743.5|26
1622025840000|2021-05-26 10:44:00|736757.9|735757.9|736806.3|735806.3|736812.9|735812.9|736749.4|735749.4|37
1622025850000|2021-05-26 10:44:10|736821.8|735821.8|736788.4|735788.4|736848.8|735848.8|736773.2|735773.2|37
1622025860000|2021-05-26 10:44:20|736790.6|735790.6|736817.3|735817.3|736819.4|735819.4|736788.6|735788.6|29
1622025870000|2021-05-26 10:44:30|736819.2|735819.2|736772.1|735772.1|736819.2|735819.2|736747.5|735747.5|39
1622025880000|2021-05-26 10:44:40|736778.2|735778.2|736810.6|735810.6|736825.3|735825.3|736775.7|735775.7|25
1622025890000|2021-05-26 10:44:50|736814.6|735814.6|736823|735823|736825.9|735825.9|736809.7|735809.7|22
1622025900000|2021-05-26 10:45:00|736816.2|735816.2|736830|735830|736835.5|735835.5|736795.5|735795.5|30
1622025910000|2021-05-26 10:45:10|736829.2|735829.2|736828|735828|736836.2|735836.2|736806.2|735806.2|30
1622025920000|2021-05-26 10:45:20|736817.8|735817.8|736832.2|735832.2|736836.5|735836.5|736816.8|735816.8|23
1622025930000|2021-05-26 10:45:30|736835.2|735835.2|736829.1|735829.1|736836.6|735836.6|736820.2|735820.2|28
1622025940000|2021-05-26 10:45:40|736831.7|735831.7|736834.8|735834.8|736837.8|735837.8|736830.2|735830.2|17
1622025950000|2021-05-26 10:45:50|736833.5|735833.5|736837.8|735837.8|736838.8|735838.8|736830.1|735830.1|24
1622025960000|2021-05-26 10:46:00|736837.5|735837.5|736868.2|735868.2|736872.6|735872.6|736837.5|735837.5|31
1622025970000|2021-05-26 10:46:10|736867.8|735867.8|736872.9|735872.9|736879.3|735879.3|736860.7|735860.7|30
1622025980000|2021-05-26 10:46:20|736862.8|735862.8|736871.6|735871.6|736872.6|735872.6|736862.8|735862.8|29
1622025990000|2021-05-26 10:46:30|736869.4|735869.4|736960.5|735960.5|736960.5|735960.5|736869.4|735869.4|22
1622026000000|2021-05-26 10:46:40|736962.2|735962.2|736926.5|735926.5|736962.2|735962.2|736922.1|735922.1|30
1622026010000|2021-05-26 10:46:50|736926|735926|736956.2|735956.2|736957.6|735957.6|736920|735920|25
1622026020000|2021-05-26 10:47:00|736952.8|735952.8|736892.9|735892.9|736972.9|735972.9|736892.9|735892.9|31
1622026030000|2021-05-26 10:47:10|736892.7|735892.7|736914.3|735914.3|736916.3|735916.3|736817.4|735817.4|31
1622026040000|2021-05-26 10:47:20|736914.4|735914.4|736888.9|735888.9|736937|735937|736888.9|735888.9|34
1622026050000|2021-05-26 10:47:30|736895.2|735895.2|736832.8|735832.8|736903.5|735903.5|736831|735831|21
1622026060000|2021-05-26 10:47:40|736833.4|735833.4|736879.8|735879.8|736890.6|735890.6|736825.2|735825.2|25
1622026070000|2021-05-26 10:47:50|736876.5|735876.5|736922|735922|736922.7|735922.7|736874.7|735874.7|24
1622026080000|2021-05-26 10:48:00|736919.4|735919.4|736821.5|735821.5|736935|735935|736821.5|735821.5|30
1622026090000|2021-05-26 10:48:10|736821.8|735821.8|736885.7|735885.7|736896.2|735896.2|736821.8|735821.8|28
1622026100000|2021-05-26 10:48:20|736885.1|735885.1|736823.6|735823.6|737353.2|735886.1|736811.1|735332.5|25
1622026110000|2021-05-26 10:48:30|736826.4|735826.4|736705.2|735705.2|736833.7|735833.7|736705.2|735705.2|24
1622026120000|2021-05-26 10:48:40|736711.6|735711.6|736652.9|735652.9|736711.6|735711.6|736629.8|735629.8|30
1622026130000|2021-05-26 10:48:50|736638.8|735638.8|736636.3|735636.3|736647.4|735647.4|736603.8|735603.8|32
1622026140000|2021-05-26 10:49:00|736628.4|735628.4|736734.8|735734.8|736751.7|735751.7|736628.4|735628.4|28
1622026150000|2021-05-26 10:49:10|736732.3|735732.3|736742.3|735742.3|736744.7|735744.7|736731.8|735731.8|20
1622026160000|2021-05-26 10:49:20|736743.3|735743.3|736711.6|735711.6|736745.1|735745.1|736706.8|735706.8|20
1622026170000|2021-05-26 10:49:30|736712.1|735712.1|736706.4|735706.4|736713.2|735713.2|736705.6|735705.6|17
1622026180000|2021-05-26 10:49:40|736708.9|735708.9|736712|735712|736721.5|735721.5|736695.5|735695.5|16
1622026190000|2021-05-26 10:49:50|736714.7|735714.7|736701.9|735701.9|736716.5|735716.5|736689.1|735689.1|19
1622026200000|2021-05-26 10:50:00|736692.5|735692.5|736615.5|735615.5|736701|735701|736609.5|735609.5|31
1622026210000|2021-05-26 10:50:10|736614|735614|736619|735619|736626.8|735626.8|736610.6|735610.6|29
1622026220000|2021-05-26 10:50:20|736627.4|735627.4|736622|735622|736638.6|735638.6|736603.5|735603.5|26
1622026230000|2021-05-26 10:50:30|736619.4|735619.4|736614.6|735614.6|736649.8|735649.8|736608.3|735608.3|30
1622026240000|2021-05-26 10:50:40|736614|735614|736887.2|734887.2|736887.2|735614|736331.4|734877.7|37
1622026250000|2021-05-26 10:50:50|736875.1|734875.1|736877.3|734877.3|736878.6|734878.6|736862.6|734862.6|29
1622026260000|2021-05-26 10:51:00|736877.2|734877.2|736279.4|735279.4|736877.2|735383.3|736247.5|734754.7|37
1622026270000|2021-05-26 10:51:10|736272.9|735272.9|736802.4|734802.4|736802.4|735294.3|736272.9|734802.4|25
1622026280000|2021-05-26 10:51:20|736313.5|735313.5|736259.6|735259.6|736329|735329|736251|735251|34
1622026290000|2021-05-26 10:51:30|736247.6|735247.6|736242.9|735242.9|736260.2|735260.2|736229.8|735229.8|27
1622026300000|2021-05-26 10:51:40|736240.9|735240.9|736229.9|735229.9|736242.8|735242.8|736220.9|735220.9|25
1622026310000|2021-05-26 10:51:50|736227.2|735227.2|736218.2|735218.2|736239.9|735239.9|736218.2|735218.2|22
1622026320000|2021-05-26 10:52:00|736217.7|735217.7|736220.1|735220.1|736223.1|735223.1|736211.4|735211.4|24
1622026330000|2021-05-26 10:52:10|736222.9|735222.9|736245.9|735245.9|736247.5|735247.5|736220.1|735220.1|24
1622026340000|2021-05-26 10:52:20|736240.3|735240.3|736179.4|735179.4|736252|735252|736173.8|735173.8|30
1622026350000|2021-05-26 10:52:30|736181.3|735181.3|736189.9|735189.9|736190.3|735190.3|736161.8|735161.8|32
1622026360000|2021-05-26 10:52:40|736189.6|735189.6|736067.1|735067.1|736197.8|735197.8|736012.9|735012.9|35
1622026370000|2021-05-26 10:52:50|736072.3|735072.3|736086.9|735086.9|736117.5|735117.5|736072|735072|32
1622026380000|2021-05-26 10:53:00|736070.5|735070.5|736123.5|735123.5|736123.5|735123.5|736061.5|735061.5|35
1622026390000|2021-05-26 10:53:10|736133.8|735133.8|736109|735109|736137.5|735137.5|736085.7|735085.7|39
1622026400000|2021-05-26 10:53:20|736105.4|735105.4|736115.3|735115.3|736128.4|735128.4|736088.7|735088.7|36
1622026410000|2021-05-26 10:53:30|736110.8|735110.8|736110.6|735110.6|736121|735121|736097.3|735097.3|21
1622026420000|2021-05-26 10:53:40|736108.4|735108.4|736134|735134|736140.3|735140.3|736074|735074|27
1622026430000|2021-05-26 10:53:50|736134.2|735134.2|736144.3|735144.3|736147.1|735147.1|736131|735131|27
1622026440000|2021-05-26 10:54:00|736149.1|735149.1|736127.2|735127.2|736149.1|735149.1|736123.2|735123.2|27
1622026450000|2021-05-26 10:54:10|736118.6|735118.6|736118|735118|736148|735148|736110|735110|26
1622026460000|2021-05-26 10:54:20|736120.7|735120.7|736134.2|735134.2|736134.8|735134.8|736115.6|735115.6|18
1622026470000|2021-05-26 10:54:30|736144.2|735144.2|736128.8|735128.8|736144.2|735144.2|736125.6|735125.6|21
1622026480000|2021-05-26 10:54:40|736129.1|735129.1|736181.3|735181.3|736203.2|735203.2|736124|735124|23
1622026490000|2021-05-26 10:54:50|736185.4|735185.4|736187.1|735187.1|736187.1|735187.1|736165.4|735165.4|22
1622026500000|2021-05-26 10:55:00|736181|735181|736254.6|735254.6|736263.7|735263.7|736177|735177|33
1622026510000|2021-05-26 10:55:10|736259.4|735259.4|736217.5|735217.5|736267.1|735267.1|736207.1|735207.1|27
1622026520000|2021-05-26 10:55:20|736214.5|735214.5|736309.9|735309.9|736340.1|735340.1|736214.2|735214.2|32
1622026530000|2021-05-26 10:55:30|736314|735314|736222.8|735222.8|736317.5|735317.5|736203|735203|31
1622026540000|2021-05-26 10:55:40|736222.9|735222.9|736281.3|735281.3|736281.3|735281.3|736210.5|735210.5|29
1622026550000|2021-05-26 10:55:50|736289.7|735289.7|736353.4|735353.4|736848|735356|736281.8|734848|32
1622026560000|2021-05-26 10:56:00|736341.1|735341.1|736301.7|735301.7|736341.7|735341.7|736283.9|735283.9|32
1622026570000|2021-05-26 10:56:10|736287.9|735287.9|736249.2|735249.2|736298|735298|736216.2|735216.2|33
1622026580000|2021-05-26 10:56:20|736246.7|735246.7|736243.8|735243.8|736252.8|735252.8|736228.5|735228.5|24
1622026590000|2021-05-26 10:56:30|736237.3|735237.3|736361.9|735361.9|736361.9|735361.9|736237.3|735237.3|30
1622026600000|2021-05-26 10:56:40|736351.1|735351.1|736334.2|735334.2|736374.4|735374.4|736320|735320|37
1622026610000|2021-05-26 10:56:50|736337.8|735337.8|736367.3|735367.3|736381.9|735381.9|736331.2|735331.2|20
1622026620000|2021-05-26 10:57:00|736364.9|735364.9|736289.6|735289.6|736838.7|735369|736274.6|734838.7|23
1622026630000|2021-05-26 10:57:10|736292.2|735292.2|736203.9|735203.9|736296.9|735296.9|736193.2|735193.2|26
1622026640000|2021-05-26 10:57:20|736207.4|735207.4|736246.4|735246.4|736261.9|735261.9|736202.6|735202.6|27
1622026650000|2021-05-26 10:57:30|736247.5|735247.5|736234.2|735234.2|736276.4|735276.4|736222.1|735222.1|24
1622026660000|2021-05-26 10:57:40|736226.5|735226.5|736227.9|735227.9|736235|735235|736224.4|735224.4|26
1622026670000|2021-05-26 10:57:50|736226.4|735226.4|736157.8|735157.8|736226.4|735226.4|736151.1|735151.1|25
1622026680000|2021-05-26 10:58:00|736147.2|735147.2|736088.5|735088.5|736147.2|735147.2|736088.5|735088.5|18
1622026690000|2021-05-26 10:58:10|736095.1|735095.1|736058|735058|736096.5|735096.5|736054.4|735054.4|23
1622026700000|2021-05-26 10:58:20|736066.4|735066.4|736071.5|735071.5|736072.9|735072.9|736056.3|735056.3|19
1622026710000|2021-05-26 10:58:30|736074.3|735074.3|736056.7|735056.7|736077|735077|736051.5|735051.5|25
1622026720000|2021-05-26 10:58:40|736056.2|735056.2|736054.5|735054.5|736056.3|735056.3|736052.1|735052.1|10
1622026730000|2021-05-26 10:58:50|736053.2|735053.2|736055.2|735055.2|736055.2|735055.2|736047.2|735047.2|21
1622026740000|2021-05-26 10:59:00|736052.9|735052.9|736054.7|735054.7|736055.1|735055.1|736052.4|735052.4|14
1622026750000|2021-05-26 10:59:10|736057.1|735057.1|736038.7|735038.7|736057.1|735057.1|736034.3|735034.3|21
1622026760000|2021-05-26 10:59:20|736046|735046|736047.8|735047.8|736056.4|735056.4|736046|735046|13
1622026770000|2021-05-26 10:59:30|736047.3|735047.3|736069|735069|736070.6|735070.6|736047.3|735047.3|16
1622026780000|2021-05-26 10:59:40|736056.1|735056.1|736181.8|735181.8|736719|735211.8|736056.1|734677.5|31
1622026790000|2021-05-26 10:59:50|736679.5|734679.5|736709|734709|736719.4|734719.4|736652.7|734652.7|30
1622026800000|2021-05-26 11:00:00|736682.5|734682.5|736666.8|734666.8|736698.3|735181.3|736168|734654.7|27
1622026810000|2021-05-26 11:00:10|736666.7|734666.7|736656.7|734656.7|736672.2|735157.8|736072.9|734655.3|29
1622026820000|2021-05-26 11:00:20|736660.2|734660.2|736180.2|735180.2|736669.4|735199.7|736156.1|734660.2|25
1622026830000|2021-05-26 11:00:30|736150.2|735150.2|736066.8|735066.8|736173.4|735173.4|736064.2|735064.2|30
1622026840000|2021-05-26 11:00:40|736061.8|735061.8|736053.8|735053.8|736061.8|735061.8|736052.6|735052.6|24
1622026850000|2021-05-26 11:00:50|736054.3|735054.3|736040.5|735040.5|736060.1|735060.1|736027.2|735027.2|23
1622026860000|2021-05-26 11:01:00|736010.1|735010.1|736036.5|735036.5|736044.7|735044.7|736010.1|735010.1|28
1622026870000|2021-05-26 11:01:10|736037.6|735037.6|735948.8|734948.8|736037.6|735037.6|735946.5|734946.5|28
1622026880000|2021-05-26 11:01:20|735963.4|734963.4|735654.1|734654.1|736309.3|734963.4|735654.1|734156.7|33
1622026890000|2021-05-26 11:01:30|736144.1|734144.1|736155.9|734155.9|736166|734166|736134.4|734134.4|31
1622026900000|2021-05-26 11:01:40|736156.1|734156.1|736119.6|734119.6|736178.8|734178.8|736119.6|734119.6|32
1622026910000|2021-05-26 11:01:50|736116.7|734116.7|736075.1|734075.1|736116.7|734116.7|736066.3|734066.3|24
1622026920000|2021-05-26 11:02:00|736074.6|734074.6|735582.6|734582.6|736080.6|734582.6|735569.3|734065.1|25
1622026930000|2021-05-26 11:02:10|735582.5|734582.5|735703.3|734703.3|736204.7|734709.9|735582.5|734188.4|25
1622026940000|2021-05-26 11:02:20|735701.9|734701.9|736402|734402|736404.6|734838.7|735701.9|734307.3|31
1622026950000|2021-05-26 11:02:30|736405.7|734405.7|735851.8|734851.8|736405.7|734904.3|735840.6|734348.7|32
1622026960000|2021-05-26 11:02:40|736355.9|734355.9|736346.3|734346.3|736362|734853.5|735838.1|734336.7|25
1622026970000|2021-05-26 11:02:50|736346.7|734346.7|736343.3|734343.3|736348|734348|736342.7|734342.7|12
1622026980000|2021-05-26 11:03:00|736342.4|734342.4|735879|734879|736342.4|734879|735859.9|734340|23
1622026990000|2021-05-26 11:03:10|735879.5|734879.5|735865.9|734865.9|735880.1|734880.1|735865.7|734865.7|17
1622027000000|2021-05-26 11:03:20|735866.5|734866.5|735890.6|734890.6|735900.5|734900.5|735866.5|734866.5|26
1622027010000|2021-05-26 11:03:30|735907.6|734907.6|735936.6|734936.6|735953.5|734953.5|735905.2|734905.2|22
1622027020000|2021-05-26 11:03:40|735942.2|734942.2|735944.1|734944.1|735948|734948|735926.1|734926.1|29
1622027030000|2021-05-26 11:03:50|735944|734944|736068.6|735068.6|736581.3|735070.6|735938.1|734550.9|28
1622027040000|2021-05-26 11:04:00|736063|735063|736136.7|735136.7|736140.8|735140.8|736053.7|735053.7|31
1622027050000|2021-05-26 11:04:10|736134.1|735134.1|736115.4|735115.4|736140.4|735140.4|736105.7|735105.7|24
1622027060000|2021-05-26 11:04:20|736121.5|735121.5|736091|735091|736130.1|735130.1|736090.8|735090.8|23
1622027070000|2021-05-26 11:04:30|736081.8|735081.8|736027|735027|736081.8|735081.8|735996|734996|27
1622027080000|2021-05-26 11:04:40|736026.8|735026.8|736230.6|735230.6|736293.5|735293.5|736023.3|735023.3|26
1622027090000|2021-05-26 11:04:50|736216.4|735216.4|736436.8|734436.8|736671.2|735216.4|735923.3|734432.4|37
1622027100000|2021-05-26 11:05:00|735935.1|734935.1|736139.7|735139.7|736557.5|735149.1|735935.1|734485.9|35
1622027110000|2021-05-26 11:05:10|736142.4|735142.4|736158.4|735158.4|736164.3|735164.3|736138.3|735138.3|36
1622027120000|2021-05-26 11:05:20|736162.4|735162.4|736267.7|735267.7|736711.3|735267.7|736158.3|734692.4|35
1622027130000|2021-05-26 11:05:30|736270.7|735270.7|736277.5|735277.5|736277.5|735277.5|736246.8|735246.8|30
1622027140000|2021-05-26 11:05:40|736268.9|735268.9|736288.4|735288.4|736347.7|735347.7|736259.5|735259.5|33
1622027150000|2021-05-26 11:05:50|736277.3|735277.3|736250.5|735250.5|736415.9|735415.9|736237.4|735237.4|32
1622027160000|2021-05-26 11:06:00|736233.3|735233.3|736471.5|735471.5|736909|735517.6|736231.5|734891.1|37
1622027170000|2021-05-26 11:06:10|736468.5|735468.5|736933.4|734933.4|736933.4|735514.7|736421.5|734915.2|32
1622027180000|2021-05-26 11:06:20|736919.9|734919.9|736459.9|735459.9|736925.1|735476.4|736400.2|734890.6|32
1622027190000|2021-05-26 11:06:30|736444.2|735444.2|736449.5|735449.5|736943.5|735456.9|736400.9|734902.7|36
1622027200000|2021-05-26 11:06:40|736449.2|735449.2|736466.6|735466.6|736470.2|735470.2|736434.4|735434.4|31
1622027210000|2021-05-26 11:06:50|736472.1|735472.1|736460.8|735460.8|736472.1|735472.1|736460.5|735460.5|25
1622027220000|2021-05-26 11:07:00|736443.9|735443.9|736447.6|735447.6|736447.6|735447.6|736393.2|735393.2|33
1622027230000|2021-05-26 11:07:10|736450.5|735450.5|736418.8|735418.8|736450.5|735450.5|736405.8|735405.8|30
1622027240000|2021-05-26 11:07:20|736426|735426|736418|735418|736448.5|735448.5|736396.8|735396.8|25
1622027250000|2021-05-26 11:07:30|736406.1|735406.1|736398.1|735398.1|736438.8|735438.8|736398.1|735398.1|27
1622027260000|2021-05-26 11:07:40|736387.7|735387.7|736329.1|735329.1|736387.7|735387.7|736308.5|735308.5|33
1622027270000|2021-05-26 11:07:50|736332.3|735332.3|736341.1|735341.1|736343.2|735343.2|736329.5|735329.5|16
1622027280000|2021-05-26 11:08:00|736343.7|735343.7|736427.3|735427.3|736919.5|735430.5|736321.3|734919.5|38
1622027290000|2021-05-26 11:08:10|736428.7|735428.7|736430.8|735430.8|736434.2|735434.2|736412.8|735412.8|28
1622027300000|2021-05-26 11:08:20|736430|735430|736429.7|735429.7|736434.6|735434.6|736429.1|735429.1|23
1622027310000|2021-05-26 11:08:30|736431|735431|736569.7|735569.7|736571.6|735571.6|736428.6|735428.6|28
1622027320000|2021-05-26 11:08:40|736566.9|735566.9|736592.9|735592.9|736673.5|735673.5|736566.9|735566.9|38
1622027330000|2021-05-26 11:08:50|736582.8|735582.8|736650.1|735650.1|737101|735650.1|736523.6|735074.5|37
1622027340000|2021-05-26 11:09:00|736652.3|735652.3|736681.4|735681.4|736734.5|735734.5|736622.8|735622.8|37
1622027350000|2021-05-26 11:09:10|736673.6|735673.6|736737.5|735737.5|736741.6|735741.6|736672|735672|36
1622027360000|2021-05-26 11:09:20|736738.6|735738.6|736773.2|735773.2|737273.3|735773.2|736731|735273.3|35
1622027370000|2021-05-26 11:09:30|736766.7|735766.7|736778.5|735778.5|736781.5|735781.5|736746.7|735746.7|33
1622027380000|2021-05-26 11:09:40|736779|735779|736784.2|735784.2|736786.2|735786.2|736762.1|735762.1|35
1622027390000|2021-05-26 11:09:50|736781.2|735781.2|736773.8|735773.8|736790.8|735790.8|736771.5|735771.5|25
1622027400000|2021-05-26 11:10:00|736759.8|735759.8|736787.2|735787.2|736787.2|735787.2|736727.3|735727.3|39
1622027410000|2021-05-26 11:10:10|736788.2|735788.2|737016.2|736016.2|737490.1|736020|736785.3|735490.1|38
1622027420000|2021-05-26 11:10:20|737031.5|736031.5|736988.7|735988.7|737563.4|736044.4|736988.7|735489.5|40
1622027430000|2021-05-26 11:10:30|736955.7|735955.7|736983.1|735983.1|737428.2|735990.8|736914.6|735402.7|36
1622027440000|2021-05-26 11:10:40|736982.6|735982.6|737023.6|736023.6|737031.2|736031.2|736982.6|735982.6|32
1622027450000|2021-05-26 11:10:50|737024.8|736024.8|737134.7|736134.7|737513.5|736134.7|736979.7|735512.4|37
1622027460000|2021-05-26 11:11:00|737130.8|736130.8|737075.2|736075.2|737182.2|736182.2|737072.9|736072.9|39
1622027470000|2021-05-26 11:11:10|737075.9|736075.9|737065.2|736065.2|737099.4|736099.4|737050.5|736050.5|36
1622027480000|2021-05-26 11:11:20|737067.2|736067.2|737029.6|736029.6|737104.1|736104.1|737026.5|736026.5|31
1622027490000|2021-05-26 11:11:30|737022.2|736022.2|737150.9|736150.9|737151.5|736151.5|737022.2|736022.2|33
1622027500000|2021-05-26 11:11:40|737086.9|736086.9|737100.6|736100.6|737102.1|736102.1|737067|736067|32
1622027510000|2021-05-26 11:11:50|737099.4|736099.4|737070.6|736070.6|737126.6|736126.6|737070.6|736070.6|35
1622027520000|2021-05-26 11:12:00|737072|736072|737160.9|736160.9|737184.3|736184.3|737072|736072|34
1622027530000|2021-05-26 11:12:10|737159.9|736159.9|737143|736143|737159.9|736159.9|737124.9|736124.9|30
1622027540000|2021-05-26 11:12:20|737147.2|736147.2|737166.7|736166.7|737169.1|736169.1|737062.4|736062.4|33
1622027550000|2021-05-26 11:12:30|737172.4|736172.4|737174.4|736174.4|737177.7|736177.7|737160.2|736160.2|32
1622027560000|2021-05-26 11:12:40|737168.3|736168.3|737172.4|736172.4|737174.1|736174.1|737158.1|736158.1|25
1622027570000|2021-05-26 11:12:50|737168.4|736168.4|737056.7|736056.7|737179.1|736179.1|737052.5|736052.5|29
1622027580000|2021-05-26 11:13:00|737058|736058|737062|736062|737063.1|736063.1|737047|736047|34
1622027590000|2021-05-26 11:13:10|737063.9|736063.9|737117.5|736117.5|737126.5|736126.5|737052.4|736052.4|31
1622027600000|2021-05-26 11:13:20|737115.5|736115.5|737099.2|736099.2|737117.7|736117.7|737096.1|736096.1|21
1622027610000|2021-05-26 11:13:30|737078.9|736078.9|737055.5|736055.5|737108.2|736108.2|737038.1|736038.1|35
1622027620000|2021-05-26 11:13:40|737054.1|736054.1|737061|736061|737074.8|736074.8|737031.2|736031.2|29
1622027630000|2021-05-26 11:13:50|737051.5|736051.5|737040.8|736040.8|737063.7|736063.7|737030.3|736030.3|34
1622027640000|2021-05-26 11:14:00|737037.5|736037.5|737013.6|736013.6|737060.1|736060.1|737013.6|736013.6|38
1622027650000|2021-05-26 11:14:10|737018|736018|736994.7|735994.7|737054.7|736054.7|736988.1|735988.1|37
1622027660000|2021-05-26 11:14:20|736994.2|735994.2|736982.4|735982.4|737007.2|736007.2|736961.1|735961.1|34
1622027670000|2021-05-26 11:14:30|736976.9|735976.9|737005.1|736005.1|737015.8|736015.8|736960.9|735960.9|32
1622027680000|2021-05-26 11:14:40|737006|736006|736995.5|735995.5|737017.1|736017.1|736981.5|735981.5|23
1622027690000|2021-05-26 11:14:50|736988.2|735988.2|736941.5|735941.5|737015.2|736015.2|736941.5|735941.5|26
1622027700000|2021-05-26 11:15:00|736942.5|735942.5|736915.6|735915.6|736966|735966|736915.6|735915.6|37
1622027710000|2021-05-26 11:15:10|736916.7|735916.7|736931.2|735931.2|736943|735943|736904.9|735904.9|29
1622027720000|2021-05-26 11:15:20|736931.3|735931.3|736870.3|735870.3|736932|735932|736869|735869|28
1622027730000|2021-05-26 11:15:30|736894.7|735894.7|736908.9|735908.9|736914.3|735914.3|736867.8|735867.8|35
1622027740000|2021-05-26 11:15:40|736930.8|735930.8|736892.6|735892.6|736938.7|735938.7|736881.1|735881.1|28
1622027750000|2021-05-26 11:15:50|736874.5|735874.5|736762.4|735762.4|736924.1|735924.1|736762.4|735762.4|34
1622027760000|2021-05-26 11:16:00|736758.9|735758.9|736764.3|735764.3|736782.2|735782.2|736756.6|735756.6|32
1622027770000|2021-05-26 11:16:10|736766.7|735766.7|736869.5|735869.5|736878.9|735878.9|736737.1|735737.1|33
1622027780000|2021-05-26 11:16:20|736867.9|735867.9|736901|735901|737397.4|735907.4|736863.1|735395.3|36
1622027790000|2021-05-26 11:16:30|736899.2|735899.2|736909.1|735909.1|736909.5|735909.5|736880.2|735880.2|34
1622027800000|2021-05-26 11:16:40|736906.2|735906.2|736987.8|735987.8|736996.5|735996.5|736906|735906|34
1622027810000|2021-05-26 11:16:50|736986|735986|736979|735979|737002.9|736002.9|736979|735979|26
1622027820000|2021-05-26 11:17:00|736973.4|735973.4|736964.3|735964.3|736994.3|735994.3|736945|735945|23
1622027830000|2021-05-26 11:17:10|736973|735973|736946.6|735946.6|737001.5|736001.5|736924|735924|27
1622027840000|2021-05-26 11:17:20|736944.7|735944.7|736937.5|735937.5|736999.3|735999.3|736935.5|735935.5|33
1622027850000|2021-05-26 11:17:30|736932|735932|736899.4|735899.4|736940.1|735940.1|736876.9|735876.9|35
1622027860000|2021-05-26 11:17:40|736899.5|735899.5|736958.8|735958.8|736958.8|735958.8|736885.1|735885.1|33
1622027870000|2021-05-26 11:17:50|736953|735953|736999.4|735999.4|736999.4|735999.4|736936.4|735936.4|33
1622027880000|2021-05-26 11:18:00|736989.7|735989.7|737111.3|736111.3|737116.2|736116.2|736989.7|735989.7|36
1622027890000|2021-05-26 11:18:10|737126.6|736126.6|737185.8|736185.8|737187|736187|737102.5|736102.5|33
1622027900000|2021-05-26 11:18:20|737184.1|736184.1|737241.5|736241.5|737241.5|736241.5|737184.1|736184.1|30
1622027910000|2021-05-26 11:18:30|737242.3|736242.3|737221.8|736221.8|737246.5|736246.5|737210|736210|37
1622027920000|2021-05-26 11:18:40|737223.2|736223.2|737263|736263|737263|736263|737178|736178|36
1622027930000|2021-05-26 11:18:50|737262.3|736262.3|737307.9|736307.9|737324.6|736324.6|737258.9|736258.9|34
1622027940000|2021-05-26 11:19:00|737309.7|736309.7|737218.1|736218.1|737322.9|736322.9|737129|736129|37
1622027950000|2021-05-26 11:19:10|737220.7|736220.7|737059.5|736059.5|737220.7|736220.7|737052.8|736052.8|39
1622027960000|2021-05-26 11:19:20|737058.3|736058.3|736999.1|735999.1|737062.1|736062.1|736987.2|735987.2|36
1622027970000|2021-05-26 11:19:30|736981.5|735981.5|736976.9|735976.9|737022.6|736022.6|736976.7|735976.7|34
1622027980000|2021-05-26 11:19:40|736918.2|735918.2|736941.7|735941.7|736941.7|735941.7|736918.2|735918.2|34
1622027990000|2021-05-26 11:19:50|736936.4|735936.4|736916.9|735916.9|736936.4|735936.4|736877.4|735877.4|38
1622028000000|2021-05-26 11:20:00|736873|735873|736937.1|735937.1|737434.5|735942|736870.5|735434.5|37
1622028010000|2021-05-26 11:20:10|736939.7|735939.7|736948.2|735948.2|736950.3|735950.3|736936.6|735936.6|27
1622028020000|2021-05-26 11:20:20|736951.1|735951.1|736961.4|735961.4|736981.3|735981.3|736951.1|735951.1|26
1622028030000|2021-05-26 11:20:30|736965.4|735965.4|736948.1|735948.1|736965.4|735965.4|736935.4|735935.4|31
1622028040000|2021-05-26 11:20:40|736948.4|735948.4|736947|735947|736957.1|735957.1|736943.1|735943.1|27
1622028050000|2021-05-26 11:20:50|736948.1|735948.1|736946.2|735946.2|736953.6|735953.6|736940.9|735940.9|25
1622028060000|2021-05-26 11:21:00|736946.9|735946.9|736949.1|735949.1|736956.6|735956.6|736946.9|735946.9|25
1622028070000|2021-05-26 11:21:10|736942.6|735942.6|736860|735860|736942.6|735942.6|736858.3|735858.3|33
1622028080000|2021-05-26 11:21:20|736858.5|735858.5|736825.9|735825.9|736862|735862|736820.3|735820.3|30
1622028090000|2021-05-26 11:21:30|736824.3|735824.3|736883|735883|736884.7|735884.7|736819.1|735819.1|28
1622028100000|2021-05-26 11:21:40|736881.3|735881.3|736875.5|735875.5|736892.1|735892.1|736811.8|735811.8|35
1622028110000|2021-05-26 11:21:50|736875.8|735875.8|736944.7|735944.7|736958.5|735958.5|736875.8|735875.8|34
1622028120000|2021-05-26 11:22:00|736943.1|735943.1|736943.3|735943.3|736960.7|735960.7|736899.8|735899.8|29
1622028130000|2021-05-26 11:22:10|736971.9|735971.9|736979|735979|736982.1|735982.1|736967.4|735967.4|24
1622028140000|2021-05-26 11:22:20|736979.1|735979.1|736970.7|735970.7|736979.1|735979.1|736944.2|735944.2|24
1622028150000|2021-05-26 11:22:30|736955.8|735955.8|736919.4|735919.4|736960.3|735960.3|736906.8|735906.8|30
1622028160000|2021-05-26 11:22:40|736921.3|735921.3|736877.2|735877.2|736921.3|735921.3|736873.4|735873.4|29
1622028170000|2021-05-26 11:22:50|736880.3|735880.3|736892.6|735892.6|736915.6|735915.6|736853.6|735853.6|34
1622028180000|2021-05-26 11:23:00|736882.7|735882.7|736883.7|735883.7|736952.5|735952.5|736877.6|735877.6|33
1622028190000|2021-05-26 11:23:10|736885.4|735885.4|736888.9|735888.9|736935.2|735935.2|736883.3|735883.3|36
1622028200000|2021-05-26 11:23:20|736890.4|735890.4|736913.5|735913.5|736935.5|735935.5|736887.8|735887.8|31
1622028210000|2021-05-26 11:23:30|736907.8|735907.8|736873.1|735873.1|736917.2|735917.2|736866|735866|28
1622028220000|2021-05-26 11:23:40|736882|735882|736736.5|735736.5|736895.8|735895.8|736736.5|735736.5|31
1622028230000|2021-05-26 11:23:50|736733|735733|736699.6|735699.6|736736.5|735736.5|736693.3|735693.3|38
1622028240000|2021-05-26 11:24:00|736696.7|735696.7|736695|735695|736698.6|735698.6|736682.8|735682.8|31
1622028250000|2021-05-26 11:24:10|736694|735694|736708.7|735708.7|736726.5|735726.5|736693.2|735693.2|33
1622028260000|2021-05-26 11:24:20|736710.9|735710.9|736733.4|735733.4|736737.8|735737.8|736684.6|735684.6|31
1622028270000|2021-05-26 11:24:30|736731.1|735731.1|736761.5|735761.5|736771.3|735771.3|736691.8|735691.8|34
1622028280000|2021-05-26 11:24:40|736761.7|735761.7|736669.3|735669.3|736761.7|735761.7|736656.5|735656.5|35
1622028290000|2021-05-26 11:24:50|736669.2|735669.2|736710.7|735710.7|736719.9|735719.9|736667.4|735667.4|25
1622028300000|2021-05-26 11:25:00|736672.9|735672.9|736705.9|735705.9|736705.9|735705.9|736661.9|735661.9|34
1622028310000|2021-05-26 11:25:10|736708.9|735708.9|736701.7|735701.7|736713.6|735713.6|736701.7|735701.7|25
1622028320000|2021-05-26 11:25:20|736700|735700|736662.5|735662.5|736700|735700|736661.6|735661.6|34
1622028330000|2021-05-26 11:25:30|736662.2|735662.2|736713.7|735713.7|736713.9|735713.9|736650.9|735650.9|31
1622028340000|2021-05-26 11:25:40|736713.4|735713.4|736714.9|735714.9|736716.8|735716.8|736707.8|735707.8|26
1622028350000|2021-05-26 11:25:50|736716.9|735716.9|736705|735705|736716.9|735716.9|736703.8|735703.8|19
1622028360000|2021-05-26 11:26:00|736704.6|735704.6|736750.2|735750.2|736750.2|735750.2|736703.2|735703.2|23
1622028370000|2021-05-26 11:26:10|736744.2|735744.2|736696.1|735696.1|736744.9|735744.9|736684.5|735684.5|26
1622028380000|2021-05-26 11:26:20|736697.7|735697.7|736659.1|735659.1|736697.7|735697.7|736644.9|735644.9|23
1622028390000|2021-05-26 11:26:30|736655.5|735655.5|736671.9|735671.9|736683.1|735683.1|736655.3|735655.3|27
1622028400000|2021-05-26 11:26:40|736672.9|735672.9|736704.3|735704.3|736725.3|735725.3|736669.5|735669.5|26
1622028410000|2021-05-26 11:26:50|736696.9|735696.9|736716.4|735716.4|736727.1|735727.1|736696.9|735696.9|30
1622028420000|2021-05-26 11:27:00|736711.8|735711.8|736790.2|735790.2|736821.9|735821.9|736711.8|735711.8|34
1622028430000|2021-05-26 11:27:10|736788.3|735788.3|736801.9|735801.9|736801.9|735801.9|736786.5|735786.5|22
1622028440000|2021-05-26 11:27:20|736823.8|735823.8|736853.5|735853.5|736863.6|735863.6|736789.8|735789.8|29
1622028450000|2021-05-26 11:27:30|736852.5|735852.5|736841.6|735841.6|736852.5|735852.5|736827.8|735827.8|21
1622028460000|2021-05-26 11:27:40|736841.8|735841.8|736775.7|735775.7|736841.8|735841.8|736769.1|735769.1|31
1622028470000|2021-05-26 11:27:50|736769.4|735769.4|736818.5|735818.5|736823.5|735823.5|736736.5|735736.5|28
1622028480000|2021-05-26 11:28:00|736815.6|735815.6|736836.9|735836.9|736850.2|735850.2|736784.3|735784.3|30
1622028490000|2021-05-26 11:28:10|736834.9|735834.9|736840.6|735840.6|736845|735845|736831|735831|30
1622028500000|2021-05-26 11:28:20|736840.7|735840.7|736858.5|735858.5|736862.7|735862.7|736827.5|735827.5|26
1622028510000|2021-05-26 11:28:30|736861.8|735861.8|736857.5|735857.5|736861.8|735861.8|736849.5|735849.5|13
1622028520000|2021-05-26 11:28:40|736855|735855|736859.9|735859.9|736859.9|735859.9|736852.5|735852.5|9
1622028530000|2021-05-26 11:28:50|736859.4|735859.4|736847.4|735847.4|736859.4|735859.4|736843.2|735843.2|23
1622028540000|2021-05-26 11:29:00|736844.9|735844.9|736851.2|735851.2|736869|735869|736844.9|735844.9|24
1622028550000|2021-05-26 11:29:10|736852.2|735852.2|736832.7|735832.7|736858.2|735858.2|736828.3|735828.3|13
1622028560000|2021-05-26 11:29:20|736847.4|735847.4|736864.1|735864.1|736866.2|735866.2|736822.6|735822.6|29
1622028570000|2021-05-26 11:29:30|736862.6|735862.6|736883.5|735883.5|736896.8|735896.8|736862.5|735862.5|24
1622028580000|2021-05-26 11:29:40|736892|735892|736882.7|735882.7|736892|735892|736879.8|735879.8|19
1622028590000|2021-05-26 11:29:50|736883.6|735883.6|736871.6|735871.6|736896.6|735896.6|736868.9|735868.9|25
1622028600000|2021-05-26 11:30:00|736879.7|735879.7|736893.9|735893.9|736904.2|735904.2|736872.4|735872.4|31
1622028610000|2021-05-26 11:30:10|736891.4|735891.4|736899.6|735899.6|736906|735906|736889.2|735889.2|23
1622028620000|2021-05-26 11:30:20|736905.8|735905.8|736891.8|735891.8|736907.9|735907.9|736889.2|735889.2|23
1622028630000|2021-05-26 11:30:30|736900.1|735900.1|736923.4|735923.4|736933.4|735933.4|736862.7|735862.7|34
1622028640000|2021-05-26 11:30:40|736918|735918|736900.7|735900.7|736923.6|735923.6|736887.5|735887.5|28
1622028650000|2021-05-26 11:30:50|736899.4|735899.4|736887.6|735887.6|736901.3|735901.3|736877.5|735877.5|31
1622028660000|2021-05-26 11:31:00|736868.4|735868.4|736883.5|735883.5|736889.7|735889.7|736867.7|735867.7|30
1622028670000|2021-05-26 11:31:10|736884.3|735884.3|736795.9|735795.9|736888.7|735888.7|736795.9|735795.9|31
1622028680000|2021-05-26 11:31:20|736799.4|735799.4|736819.1|735819.1|736826.2|735826.2|736796.1|735796.1|21
1622028690000|2021-05-26 11:31:30|736809|735809|736849|735849|736849|735849|736793.1|735793.1|27
1622028700000|2021-05-26 11:31:40|736850.5|735850.5|736882.3|735882.3|736882.9|735882.9|736837.5|735837.5|33
1622028710000|2021-05-26 11:31:50|736881|735881|736824.4|735824.4|736899.1|735899.1|736818|735818|27
1622028720000|2021-05-26 11:32:00|736840.2|735840.2|736797.8|735797.8|736846.7|735846.7|736785.4|735785.4|37
1622028730000|2021-05-26 11:32:10|736798.2|735798.2|736838|735838|736840|735840|736733.6|735733.6|35
1622028740000|2021-05-26 11:32:20|736836.4|735836.4|736878.6|735878.6|737240.6|735878.6|736740.8|735240.5|36
1622028750000|2021-05-26 11:32:30|736876.8|735876.8|736840.5|735840.5|736876.8|735876.8|736840.5|735840.5|22
1622028760000|2021-05-26 11:32:40|736840.1|735840.1|736896.4|735896.4|736897.8|735897.8|736830.7|735830.7|35
1622028770000|2021-05-26 11:32:50|736894.7|735894.7|736901.1|735901.1|736917.6|735917.6|736880.3|735880.3|29
1622028780000|2021-05-26 11:33:00|736880.7|735880.7|736933.2|735933.2|736938.3|735938.3|736880.7|735880.7|35
1622028790000|2021-05-26 11:33:10|736933.7|735933.7|736926.3|735926.3|736933.7|735933.7|736909.9|735909.9|34
1622028800000|2021-05-26 11:33:20|736925.9|735925.9|736927.7|735927.7|736938.8|735938.8|736914.4|735914.4|32
1622028810000|2021-05-26 11:33:30|736922.8|735922.8|736931.7|735931.7|736939.2|735939.2|736898.5|735898.5|33
1622028820000|2021-05-26 11:33:40|736933.2|735933.2|736911.6|735911.6|736939|735939|736907.4|735907.4|31
1622028830000|2021-05-26 11:33:50|736935.4|735935.4|736897|735897|736935.4|735935.4|736895|735895|27
1622028840000|2021-05-26 11:34:00|736894.9|735894.9|736893.7|735893.7|736939.6|735939.6|736893.6|735893.6|31
1622028850000|2021-05-26 11:34:10|736894.4|735894.4|736916|735916|736931.1|735931.1|736893.5|735893.5|32
1622028860000|2021-05-26 11:34:20|736921.3|735921.3|736919.2|735919.2|736934|735934|736917.9|735917.9|30
1622028870000|2021-05-26 11:34:30|736929.3|735929.3|736847.6|735847.6|736932.9|735932.9|736847.6|735847.6|26
1622028880000|2021-05-26 11:34:40|736830|735830|736779.2|735779.2|736839.1|735839.1|736779.2|735779.2|31
1622028890000|2021-05-26 11:34:50|736790.1|735790.1|736823.5|735823.5|736832.3|735832.3|736778.2|735778.2|31
1622028900000|2021-05-26 11:35:00|736815.4|735815.4|736922.8|735922.8|736937.6|735937.6|736805.4|735805.4|37
1622028910000|2021-05-26 11:35:10|736918|735918|736912.2|735912.2|736918.4|735918.4|736866.9|735866.9|35
1622028920000|2021-05-26 11:35:20|736894.8|735894.8|736901.2|735901.2|736910.3|735910.3|736893.2|735893.2|22
1622028930000|2021-05-26 11:35:30|736908.8|735908.8|736875.5|735875.5|736915.6|735915.6|736781.1|735781.1|33
1622028940000|2021-05-26 11:35:40|736870|735870|736872.3|735872.3|736876|735876|736859.5|735859.5|20
1622028950000|2021-05-26 11:35:50|736871.4|735871.4|736892.3|735892.3|736931|735931|736871.4|735871.4|32
1622028960000|2021-05-26 11:36:00|736882.2|735882.2|736833.3|735833.3|736892.1|735892.1|736833.3|735833.3|30
1622028970000|2021-05-26 11:36:10|736838.6|735838.6|736800.2|735800.2|736838.6|735838.6|736800.2|735800.2|21
1622028980000|2021-05-26 11:36:20|736786.9|735786.9|736750.3|735750.3|736801|735801|736748.9|735748.9|27
1622028990000|2021-05-26 11:36:30|736753.6|735753.6|736859.5|735859.5|736876.4|735876.4|736749.8|735749.8|35
1622029000000|2021-05-26 11:36:40|736867.4|735867.4|736835.4|735835.4|736902.9|735902.9|736835.4|735835.4|31
1622029010000|2021-05-26 11:36:50|736840.8|735840.8|736849.2|735849.2|736851.5|735851.5|736834|735834|21
1622029020000|2021-05-26 11:37:00|736846.9|735846.9|736829.2|735829.2|736865.5|735865.5|736812.4|735812.4|30
1622029030000|2021-05-26 11:37:10|736820.9|735820.9|736664.3|735664.3|736854|735854|736649.9|735649.9|29
1622029040000|2021-05-26 11:37:20|736668.2|735668.2|736601.3|735601.3|736668.2|735668.2|736594.7|735594.7|30
1622029050000|2021-05-26 11:37:30|736591.5|735591.5|736545.3|735545.3|736597.6|735597.6|736539.9|735539.9|29
1622029060000|2021-05-26 11:37:40|736543.3|735543.3|736475.4|735475.4|736557|735557|736475.4|735475.4|32
1622029070000|2021-05-26 11:37:50|736473.2|735473.2|736450.4|735450.4|736956.6|735476.7|736448.2|734952.2|28
1622029080000|2021-05-26 11:38:00|736453.8|735453.8|736434.9|735434.9|736932.2|735455.5|736426.6|734925.9|33
1622029090000|2021-05-26 11:38:10|736433.3|735433.3|736537.6|735537.6|736537.6|735537.6|736431.8|735431.8|33
1622029100000|2021-05-26 11:38:20|736535.8|735535.8|736551.5|735551.5|736571.4|735571.4|736512.9|735512.9|27
1622029110000|2021-05-26 11:38:30|736542.5|735542.5|736599.2|735599.2|736604.8|735604.8|736542.5|735542.5|29
1622029120000|2021-05-26 11:38:40|736599.3|735599.3|736589.9|735589.9|736600.1|735600.1|736586.8|735586.8|22
1622029130000|2021-05-26 11:38:50|736595.2|735595.2|736648.7|735648.7|736673|735673|736592.3|735592.3|24
1622029140000|2021-05-26 11:39:00|736642.8|735642.8|736623.3|735623.3|736642.8|735642.8|736613.1|735613.1|36
1622029150000|2021-05-26 11:39:10|736627.3|735627.3|736629.6|735629.6|736654.9|735654.9|736624.2|735624.2|21
1622029160000|2021-05-26 11:39:20|736626.9|735626.9|736706.8|735706.8|736724.2|735724.2|736624.3|735624.3|17
1622029170000|2021-05-26 11:39:30|736719.7|735719.7|736788|735788|737278.1|735792.7|736719.7|735249.1|30
1622029180000|2021-05-26 11:39:40|736794.1|735794.1|736791|735791|736794.9|735794.9|736782.4|735782.4|27
1622029190000|2021-05-26 11:39:50|736791.2|735791.2|736812.2|735812.2|736820|735820|736787.3|735787.3|18
1622029200000|2021-05-26 11:40:00|736807.5|735807.5|736857.7|735857.7|736859.8|735859.8|736804.4|735804.4|31
1622029210000|2021-05-26 11:40:10|736860.4|735860.4|736844.8|735844.8|736892.9|735892.9|736838.4|735838.4|27
1622029220000|2021-05-26 11:40:20|736844.6|735844.6|736838.1|735838.1|736847.2|735847.2|736834.1|735834.1|19
1622029230000|2021-05-26 11:40:30|736821.7|735821.7|736892.5|735892.5|736892.8|735892.8|736810.2|735810.2|35
1622029240000|2021-05-26 11:40:40|736892.2|735892.2|736814.7|735814.7|736892.6|735892.6|736810.2|735810.2|26
1622029250000|2021-05-26 11:40:50|736813|735813|736782.2|735782.2|736816.3|735816.3|736777.7|735777.7|31
1622029260000|2021-05-26 11:41:00|736788|735788|736753.1|735753.1|736798.4|735798.4|736752.5|735752.5|30
1622029270000|2021-05-26 11:41:10|736754.7|735754.7|736820.7|735820.7|736820.7|735820.7|736748.8|735748.8|31
1622029280000|2021-05-26 11:41:20|736819.2|735819.2|736804.4|735804.4|736832.5|735832.5|736804.4|735804.4|21
1622029290000|2021-05-26 11:41:30|736803.2|735803.2|736793.1|735793.1|736815.4|735815.4|736774.3|735774.3|24
1622029300000|2021-05-26 11:41:40|736772.9|735772.9|736801.2|735801.2|736829.1|735829.1|736772.3|735772.3|24
1622029310000|2021-05-26 11:41:50|736799.8|735799.8|736816.6|735816.6|736822.3|735822.3|736799.8|735799.8|17
1622029320000|2021-05-26 11:42:00|736809.4|735809.4|736839.7|735839.7|736864.3|735864.3|736803.7|735803.7|24
1622029330000|2021-05-26 11:42:10|736838.6|735838.6|736831.7|735831.7|736838.6|735838.6|736831.1|735831.1|20
1622029340000|2021-05-26 11:42:20|736828.2|735828.2|736835.2|735835.2|736835.2|735835.2|736810.9|735810.9|28
1622029350000|2021-05-26 11:42:30|736831.6|735831.6|736821.8|735821.8|736835|735835|736818.9|735818.9|21
1622029360000|2021-05-26 11:42:40|736819.6|735819.6|736825.4|735825.4|736828.6|735828.6|736819.6|735819.6|13
1622029370000|2021-05-26 11:42:50|736825.1|735825.1|736835.5|735835.5|736836.9|735836.9|736825.1|735825.1|16
1622029380000|2021-05-26 11:43:00|736835.2|735835.2|736765.8|735765.8|736835.2|735835.2|736763.8|735763.8|24
1622029390000|2021-05-26 11:43:10|736768.2|735768.2|736839.9|735839.9|736854.1|735854.1|736752.6|735752.6|27
1622029400000|2021-05-26 11:43:20|736848.3|735848.3|736969.7|735969.7|736973.3|735973.3|736836.3|735836.3|29
1622029410000|2021-05-26 11:43:30|736966.6|735966.6|736936.8|735936.8|736970.3|735970.3|736922|735922|30
1622029420000|2021-05-26 11:43:40|736941.8|735941.8|736944.2|735944.2|736955.2|735955.2|736933.2|735933.2|30
1622029430000|2021-05-26 11:43:50|736942.8|735942.8|736961.6|735961.6|736961.6|735961.6|736927.1|735927.1|22
1622029440000|2021-05-26 11:44:00|736955.3|735955.3|736943.9|735943.9|736958.5|735958.5|736934.8|735934.8|33
1622029450000|2021-05-26 11:44:10|736945.9|735945.9|736935.7|735935.7|736946.3|735946.3|736935|735935|18
1622029460000|2021-05-26 11:44:20|736936.9|735936.9|736933.6|735933.6|736941.3|735941.3|736925.6|735925.6|25
1622029470000|2021-05-26 11:44:30|736924.3|735924.3|736933.1|735933.1|736952.2|735952.2|736924.3|735924.3|26
1622029480000|2021-05-26 11:44:40|736934.3|735934.3|736940|735940|736949.4|735949.4|736914.4|735914.4|30
1622029490000|2021-05-26 11:44:50|736942.1|735942.1|736882.1|735882.1|736942.6|735942.6|736880.9|735880.9|30
1622029500000|2021-05-26 11:45:00|736873.9|735873.9|736903|735903|736913.5|735913.5|736873.9|735873.9|34
1622029510000|2021-05-26 11:45:10|736894.1|735894.1|736803.4|735803.4|736894.1|735894.1|736801.3|735801.3|32
1622029520000|2021-05-26 11:45:20|736806.1|735806.1|736838.2|735838.2|736838.2|735838.2|736806.1|735806.1|28
1622029530000|2021-05-26 11:45:30|736833.9|735833.9|736838.9|735838.9|736860.1|735860.1|736831.3|735831.3|25
1622029540000|2021-05-26 11:45:40|736846.3|735846.3|736836.4|735836.4|736846.3|735846.3|736829|735829|29
1622029550000|2021-05-26 11:45:50|736833.3|735833.3|736910.5|735910.5|736944.5|735944.5|736833.3|735833.3|30
1622029560000|2021-05-26 11:46:00|736910.6|735910.6|736914.3|735914.3|736959.2|735959.2|736910.6|735910.6|28
1622029570000|2021-05-26 11:46:10|736912.9|735912.9|736934.4|735934.4|736936.4|735936.4|736904.2|735904.2|24
1622029580000|2021-05-26 11:46:20|736934.6|735934.6|736909.9|735909.9|736934.6|735934.6|736894.4|735894.4|25
1622029590000|2021-05-26 11:46:30|736905.2|735905.2|736894.4|735894.4|736922.7|735922.7|736894.4|735894.4|24
1622029600000|2021-05-26 11:46:40|736895.3|735895.3|736885.4|735885.4|736910.2|735910.2|736852.8|735852.8|21
1622029610000|2021-05-26 11:46:50|736885.8|735885.8|736878.7|735878.7|736897.1|735897.1|736870|735870|27
1622029620000|2021-05-26 11:47:00|736880.5|735880.5|736831|735831|736880.5|735880.5|736829.5|735829.5|24
1622029630000|2021-05-26 11:47:10|736846.9|735846.9|736833.4|735833.4|736860.8|735860.8|736822.3|735822.3|29
1622029640000|2021-05-26 11:47:20|736832.7|735832.7|736935.6|735935.6|736939.6|735939.6|736832.2|735832.2|26
1622029650000|2021-05-26 11:47:30|736932.5|735932.5|736943.9|735943.9|736952.5|735952.5|736929.3|735929.3|26
1622029660000|2021-05-26 11:47:40|736945.4|735945.4|736930.2|735930.2|736946.3|735946.3|736923|735923|27
1622029670000|2021-05-26 11:47:50|736939.5|735939.5|736835.6|735835.6|736939.5|735939.5|736834.4|735834.4|23
1622029680000|2021-05-26 11:48:00|736829.9|735829.9|736800.7|735800.7|736835.1|735835.1|736791.1|735791.1|27
1622029690000|2021-05-26 11:48:10|736808.1|735808.1|736880.2|735880.2|736880.2|735880.2|736808.1|735808.1|29
1622029700000|2021-05-26 11:48:20|736879.8|735879.8|736898|735898|736912.9|735912.9|736858.6|735858.6|27
1622029710000|2021-05-26 11:48:30|736898.6|735898.6|736921.4|735921.4|736939|735939|736894.1|735894.1|23
1622029720000|2021-05-26 11:48:40|736925|735925|736975.9|735975.9|736977.9|735977.9|736925|735925|23
1622029730000|2021-05-26 11:48:50|736974.1|735974.1|736968.7|735968.7|736989.6|735989.6|736967.4|735967.4|29
1622029740000|2021-05-26 11:49:00|736969.8|735969.8|737013.2|736013.2|737023.8|736023.8|736969.1|735969.1|25
1622029750000|2021-05-26 11:49:10|737009.8|736009.8|736982.2|735982.2|737015.6|736015.6|736967.8|735967.8|28
1622029760000|2021-05-26 11:49:20|736987.6|735987.6|737010.5|736010.5|737010.5|736010.5|736962.4|735962.4|26
1622029770000|2021-05-26 11:49:30|737013.3|736013.3|737017.2|736017.2|737017.5|736017.5|736999.3|735999.3|23
1622029780000|2021-05-26 11:49:40|737011.5|736011.5|737000.9|736000.9|737011.5|736011.5|736977.4|735977.4|31
1622029790000|2021-05-26 11:49:50|736997.6|735997.6|736967.9|735967.9|737000.9|736000.9|736949.8|735949.8|26
1622029800000|2021-05-26 11:50:00|736969.4|735969.4|736976.1|735976.1|736976.1|735976.1|736952.7|735952.7|17
1622029810000|2021-05-26 11:50:10|736974|735974|736986.2|735986.2|736993.2|735993.2|736964.1|735964.1|28
1622029820000|2021-05-26 11:50:20|736975.6|735975.6|736969.9|735969.9|736983|735983|736968.2|735968.2|14
1622029830000|2021-05-26 11:50:30|736972.2|735972.2|737010.4|736010.4|737024.6|736024.6|736969|735969|17
1622029840000|2021-05-26 11:50:40|737008.2|736008.2|736994.6|735994.6|737027.1|736027.1|736994.6|735994.6|23
1622029850000|2021-05-26 11:50:50|736993.3|735993.3|737008.9|736008.9|737021.6|736021.6|736988.5|735988.5|18
1622029860000|2021-05-26 11:51:00|737016.4|736016.4|737026.2|736026.2|737042.4|736042.4|737016.4|736016.4|24
1622029870000|2021-05-26 11:51:10|737025.3|736025.3|737068.9|736068.9|737076.9|736076.9|737013.7|736013.7|31
1622029880000|2021-05-26 11:51:20|737070.6|736070.6|737103|736103|737119|736119|737065.4|736065.4|31
1622029890000|2021-05-26 11:51:30|737101.1|736101.1|737102.5|736102.5|737102.5|736102.5|737086.3|736086.3|24
1622029900000|2021-05-26 11:51:40|737091.4|736091.4|736992.4|735992.4|737104.6|736104.6|736964.8|735964.8|32
1622029910000|2021-05-26 11:51:50|736992|735992|736989.5|735989.5|737029.9|736029.9|736988.4|735988.4|30
1622029920000|2021-05-26 11:52:00|736991|735991|736935.1|735935.1|736991|735991|736925.4|735925.4|31
1622029930000|2021-05-26 11:52:10|736936.6|735936.6|736874.2|735874.2|736936.6|735936.6|736863.6|735863.6|31
1622029940000|2021-05-26 11:52:20|736873.9|735873.9|736853.4|735853.4|736894|735894|736844.1|735844.1|31
1622029950000|2021-05-26 11:52:30|736849.7|735849.7|736856.9|735856.9|736869.8|735869.8|736834.1|735834.1|32
1622029960000|2021-05-26 11:52:40|736860.5|735860.5|736851.1|735851.1|736867.1|735867.1|736850.6|735850.6|18
1622029970000|2021-05-26 11:52:50|736852.3|735852.3|736864.5|735864.5|736873|735873|736845.2|735845.2|19
1622029980000|2021-05-26 11:53:00|736864.1|735864.1|736757.1|735757.1|736864.1|735864.1|736753.1|735753.1|29
1622029990000|2021-05-26 11:53:10|736767.3|735767.3|736760.3|735760.3|736800.5|735800.5|736760.2|735760.2|28
1622030000000|2021-05-26 11:53:20|736754.3|735754.3|736635.9|735635.9|736762.1|735762.1|736635.9|735635.9|36
1622030010000|2021-05-26 11:53:30|736632.5|735632.5|736648.3|735648.3|736681.5|735681.5|736627.2|735627.2|30
1622030020000|2021-05-26 11:53:40|736654|735654|736643.2|735643.2|736655.6|735655.6|736640.1|735640.1|26
1622030030000|2021-05-26 11:53:50|736642.1|735642.1|736644.6|735644.6|736649.1|735649.1|736641.7|735641.7|21
1622030040000|2021-05-26 11:54:00|736637.8|735637.8|736678.9|735678.9|736688.2|735688.2|736628.2|735628.2|26
1622030050000|2021-05-26 11:54:10|736681.5|735681.5|736746.6|735746.6|736749.4|735749.4|736676.9|735676.9|22
1622030060000|2021-05-26 11:54:20|736738|735738|736753.7|735753.7|736782.1|735782.1|736733.3|735733.3|31
1622030070000|2021-05-26 11:54:30|736739|735739|736712|735712|736739|735739|736689.4|735689.4|23
1622030080000|2021-05-26 11:54:40|736711.4|735711.4|736725.4|735725.4|736727|735727|736689.5|735689.5|22
1622030090000|2021-05-26 11:54:50|736724.9|735724.9|736694.9|735694.9|736724.9|735724.9|736670.7|735670.7|24
1622030100000|2021-05-26 11:55:00|736691.3|735691.3|736733.5|735733.5|736758.5|735758.5|736670.9|735670.9|37
1622030110000|2021-05-26 11:55:10|736741.1|735741.1|736697.2|735697.2|736771.1|735771.1|736697.2|735697.2|28
1622030120000|2021-05-26 11:55:20|736696.6|735696.6|736758.1|735758.1|736760.2|735760.2|736696.6|735696.6|28
1622030130000|2021-05-26 11:55:30|736755.6|735755.6|736763.2|735763.2|736763.2|735763.2|736743.1|735743.1|24
1622030140000|2021-05-26 11:55:40|736779.9|735779.9|736810.3|735810.3|736817.2|735817.2|736776.3|735776.3|29
1622030150000|2021-05-26 11:55:50|736807.2|735807.2|736836.3|735836.3|736836.3|735836.3|736794.2|735794.2|29
1622030160000|2021-05-26 11:56:00|736840|735840|736795.4|735795.4|736840|735840|736787.5|735787.5|30
1622030170000|2021-05-26 11:56:10|736796|735796|736753.2|735753.2|736796|735796|736750.3|735750.3|26
1622030180000|2021-05-26 11:56:20|736758.8|735758.8|736742.5|735742.5|736758.8|735758.8|736728.3|735728.3|23
1622030190000|2021-05-26 11:56:30|736739.1|735739.1|736748.6|735748.6|736753.9|735753.9|736739.1|735739.1|21
1622030200000|2021-05-26 11:56:40|736747.9|735747.9|736633.1|735633.1|736753|735753|736633.1|735633.1|29
1622030210000|2021-05-26 11:56:50|736630.2|735630.2|736592.5|735592.5|736638.6|735638.6|736586.6|735586.6|35
1622030220000|2021-05-26 11:57:00|736593.9|735593.9|736620.2|735620.2|736674.5|735674.5|736591.4|735591.4|30
1622030230000|2021-05-26 11:57:10|736620.5|735620.5|736618.9|735618.9|736655.9|735655.9|736615.5|735615.5|31
1622030240000|2021-05-26 11:57:20|736619.8|735619.8|736621.6|735621.6|736624.2|735624.2|736618.6|735618.6|24
1622030250000|2021-05-26 11:57:30|736676.6|735676.6|736715.2|735715.2|737166.6|735780.5|736626.3|735157.6|37
1622030260000|2021-05-26 11:57:40|736721.2|735721.2|736712.7|735712.7|736722.7|735722.7|736686|735686|25
1622030270000|2021-05-26 11:57:50|736716|735716|736742.7|735742.7|736751|735751|736716|735716|33
1622030280000|2021-05-26 11:58:00|736735.3|735735.3|736713.4|735713.4|736748.8|735748.8|736703.3|735703.3|33
1622030290000|2021-05-26 11:58:10|736718.8|735718.8|736731.6|735731.6|736734|735734|736715.9|735715.9|25
1622030300000|2021-05-26 11:58:20|736729.6|735729.6|736656.7|735656.7|736755.5|735755.5|736626.5|735626.5|31
1622030310000|2021-05-26 11:58:30|736650.5|735650.5|736727.2|735727.2|736782.3|735782.3|736646.6|735646.6|34
1622030320000|2021-05-26 11:58:40|736727.1|735727.1|736749.3|735749.3|736749.3|735749.3|736713.7|735713.7|33
1622030330000|2021-05-26 11:58:50|736749.6|735749.6|736752.7|735752.7|736763.4|735763.4|736721.1|735721.1|31
1622030340000|2021-05-26 11:59:00|736740.4|735740.4|736759.2|735759.2|736787.7|735787.7|736732.4|735732.4|33
1622030350000|2021-05-26 11:59:10|736756.6|735756.6|736747.9|735747.9|736758.8|735758.8|736718.8|735718.8|29
1622030360000|2021-05-26 11:59:20|736737|735737|736765.9|735765.9|736773|735773|736735.5|735735.5|31
1622030370000|2021-05-26 11:59:30|736767.2|735767.2|736753.9|735753.9|736768.7|735768.7|736753.9|735753.9|28
1622030380000|2021-05-26 11:59:40|736772|735772|736765.3|735765.3|736772|735772|736762|735762|18
1622030390000|2021-05-26 11:59:50|736767.7|735767.7|736765.6|735765.6|736767.7|735767.7|736760.3|735760.3|10
1622030400000|2021-05-26 12:00:00|736765.1|735765.1|736852.1|735852.1|736862.7|735862.7|736765.1|735765.1|32
1622030410000|2021-05-26 12:00:10|736854.6|735854.6|736838.1|735838.1|736854.8|735854.8|736815.4|735815.4|35
1622030420000|2021-05-26 12:00:20|736836.6|735836.6|736848|735848|736866.4|735866.4|736836.6|735836.6|36
1622030430000|2021-05-26 12:00:30|736848.1|735848.1|736896.1|735896.1|736898.5|735898.5|736848.1|735848.1|33
1622030440000|2021-05-26 12:00:40|736901.3|735901.3|737062.5|736062.5|737062.5|736062.5|736897.9|735897.9|30
1622030450000|2021-05-26 12:00:50|737060.6|736060.6|737921.5|735921.5|737921.5|736285.6|737060.6|735622.8|39
1622030460000|2021-05-26 12:01:00|737847.1|735847.1|737266.5|736266.5|737865.7|736281.3|737132|735643.7|40
1622030470000|2021-05-26 12:01:10|737272.7|736272.7|737353.2|736353.2|737767|736353.2|737224.4|735731.8|38
1622030480000|2021-05-26 12:01:20|737345.8|736345.8|737303.8|736303.8|737898|736416.8|737207.5|735764.5|38
1622030490000|2021-05-26 12:01:30|737283.2|736283.2|737297.9|736297.9|737798.5|736297.9|737189.6|735748|39
1622030500000|2021-05-26 12:01:40|737300.9|736300.9|737814.7|735814.7|737814.7|736315.9|737135.3|735637.6|38
1622030510000|2021-05-26 12:01:50|737830.2|735830.2|737338|736338|737830.2|736351|737237.6|735795.2|40
1622030520000|2021-05-26 12:02:00|737331.8|736331.8|737401.3|736401.3|737930.4|736448.8|737325.5|735826.6|38
1622030530000|2021-05-26 12:02:10|737406.3|736406.3|737455.8|736455.8|737919.4|736456|737406.3|735919.4|38
1622030540000|2021-05-26 12:02:20|737471.6|736471.6|737436.3|736436.3|737486.9|736486.9|737435.3|736435.3|39
1622030550000|2021-05-26 12:02:30|737427.9|736427.9|737553.8|736553.8|737565.8|736565.8|737427.9|736427.9|37
1622030560000|2021-05-26 12:02:40|737551|736551|738097|736097|738106.7|736609.2|737542|736064.3|36
1622030570000|2021-05-26 12:02:50|737595.3|736595.3|737611|736611|738098.7|736620.5|737573.8|736094.7|34
1622030580000|2021-05-26 12:03:00|737605.5|736605.5|737619.3|736619.3|737627.6|736627.6|737591.2|736591.2|36
1622030590000|2021-05-26 12:03:10|737623.2|736623.2|737603.3|736603.3|737623.2|736623.2|737567.8|736567.8|38
1622030600000|2021-05-26 12:03:20|737602.7|736602.7|738089.7|736089.7|738094.5|736609.9|737584.3|736078.8|34
1622030610000|2021-05-26 12:03:30|737582.6|736582.6|737448.3|736448.3|738090.7|736604.1|737444.3|736011.5|38
1622030620000|2021-05-26 12:03:40|737942.4|735942.4|737879.6|735879.6|737951.5|736483.7|737386.6|735879.6|37
1622030630000|2021-05-26 12:03:50|737370.5|736370.5|737398.9|736398.9|737854|736398.9|737330.9|735847|32
1622030640000|2021-05-26 12:04:00|737403.6|736403.6|737417.5|736417.5|737432.4|736432.4|737403.6|736403.6|31
1622030650000|2021-05-26 12:04:10|737408.9|736408.9|737874|735874|737876.9|736425.2|737379.1|735866.2|33
1622030660000|2021-05-26 12:04:20|737874.7|735874.7|737310.1|736310.1|737889.7|736337.8|737310.1|735831.8|28
1622030670000|2021-05-26 12:04:30|737313.5|736313.5|737221.5|736221.5|737362|736362|737215.6|736215.6|37
1622030680000|2021-05-26 12:04:40|737226.1|736226.1|737234.6|736234.6|737240.9|736240.9|737142.4|736142.4|35
1622030690000|2021-05-26 12:04:50|737234.1|736234.1|737241.1|736241.1|737250.2|736250.2|737234.1|736234.1|28
1622030700000|2021-05-26 12:05:00|737240.1|736240.1|737793.7|735793.7|737793.7|736315.1|737237.3|735793.7|37
1622030710000|2021-05-26 12:05:10|737794.9|735794.9|737259.8|736259.8|737794.9|736287.9|737259.8|735734.5|35
1622030720000|2021-05-26 12:05:20|737260.5|736260.5|737247.2|736247.2|737260.5|736260.5|737237.4|736237.4|22
1622030730000|2021-05-26 12:05:30|737236.4|736236.4|737256|736256|737256.2|736256.2|737229.7|736229.7|28
1622030740000|2021-05-26 12:05:40|737255.2|736255.2|737240.3|736240.3|737255.8|736255.8|737236.8|736236.8|21
1622030750000|2021-05-26 12:05:50|737240.9|736240.9|737258|736258|737269.2|736269.2|737239.9|736239.9|29
1622030760000|2021-05-26 12:06:00|737262.6|736262.6|737154.5|736154.5|737262.6|736262.6|737148.7|736148.7|32
1622030770000|2021-05-26 12:06:10|737156.2|736156.2|737156|736156|737165.9|736165.9|737148|736148|25
1622030780000|2021-05-26 12:06:20|737156.9|736156.9|737164.8|736164.8|737165|736165|737152.8|736152.8|28
1622030790000|2021-05-26 12:06:30|737153.8|736153.8|737161.3|736161.3|737163.8|736163.8|737146|736146|27
1622030800000|2021-05-26 12:06:40|737157.4|736157.4|737163.3|736163.3|737163.3|736163.3|737126|736126|33
1622030810000|2021-05-26 12:06:50|737163.5|736163.5|737154.8|736154.8|737164.2|736164.2|737154.4|736154.4|23
1622030820000|2021-05-26 12:07:00|737154.5|736154.5|737152.3|736152.3|737161.6|736161.6|737144.5|736144.5|26
1622030830000|2021-05-26 12:07:10|737152.4|736152.4|737133.6|736133.6|737152.4|736152.4|737124.9|736124.9|27
1622030840000|2021-05-26 12:07:20|737137.5|736137.5|737142.6|736142.6|737144|736144|737137.5|736137.5|26
1622030850000|2021-05-26 12:07:30|737141.4|736141.4|737158.2|736158.2|737164.4|736164.4|737141.3|736141.3|23
1622030860000|2021-05-26 12:07:40|737159|736159|737142.4|736142.4|737160|736160|737135.7|736135.7|26
1622030870000|2021-05-26 12:07:50|737142.8|736142.8|737144.9|736144.9|737146.8|736146.8|737136.6|736136.6|21
1622030880000|2021-05-26 12:08:00|737142.7|736142.7|737133|736133|737142.9|736142.9|737128|736128|20
1622030890000|2021-05-26 12:08:10|737133.1|736133.1|737141.8|736141.8|737141.8|736141.8|737128.9|736128.9|19
1622030900000|2021-05-26 12:08:20|737144.7|736144.7|737147.1|736147.1|737147.9|736147.9|737138.9|736138.9|16
1622030910000|2021-05-26 12:08:30|737141.5|736141.5|737144.9|736144.9|737156.1|736156.1|737140.8|736140.8|23
1622030920000|2021-05-26 12:08:40|737145.7|736145.7|737155.2|736155.2|737157.4|736157.4|737136.7|736136.7|27
1622030930000|2021-05-26 12:08:50|737155.8|736155.8|737157.3|736157.3|737160.8|736160.8|737138|736138|28
1622030940000|2021-05-26 12:09:00|737156.1|736156.1|737125|736125|737156.9|736156.9|737101.3|736101.3|27
1622030950000|2021-05-26 12:09:10|737125.7|736125.7|737070.5|736070.5|737127.1|736127.1|737070.5|736070.5|35
1622030960000|2021-05-26 12:09:20|737068|736068|737119.9|736119.9|737123.2|736123.2|737067.8|736067.8|27
1622030970000|2021-05-26 12:09:30|737117.5|736117.5|737125.8|736125.8|737127.1|736127.1|737114.5|736114.5|20
1622030980000|2021-05-26 12:09:40|737124.5|736124.5|737002.8|736002.8|737125.3|736125.3|736994|735994|20
1622030990000|2021-05-26 12:09:50|737002.3|736002.3|736980.1|735980.1|737002.3|736002.3|736976.8|735976.8|28
1622031000000|2021-05-26 12:10:00|736958.8|735958.8|736979.9|735979.9|736985|735985|736958.8|735958.8|32
1622031010000|2021-05-26 12:10:10|736979.5|735979.5|737090.7|736090.7|737098|736098|736973.8|735973.8|34
1622031020000|2021-05-26 12:10:20|737088.3|736088.3|737136.3|736136.3|737136.3|736136.3|737068.7|736068.7|32
1622031030000|2021-05-26 12:10:30|737128.9|736128.9|737132.3|736132.3|737145.3|736145.3|737123.5|736123.5|29
1622031040000|2021-05-26 12:10:40|737133.1|736133.1|737115|736115|737133.3|736133.3|737112.1|736112.1|23
1622031050000|2021-05-26 12:10:50|737115.4|736115.4|737157.1|736157.1|737158|736158|737115.4|736115.4|28
1622031060000|2021-05-26 12:11:00|737159|736159|737170.5|736170.5|737170.5|736170.5|737144.8|736144.8|29
1622031070000|2021-05-26 12:11:10|737211.5|736211.5|737274.5|736274.5|737278.4|736278.4|737211.5|736211.5|32
1622031080000|2021-05-26 12:11:20|737272.6|736272.6|737260.3|736260.3|737274.9|736274.9|737258.3|736258.3|27
1622031090000|2021-05-26 12:11:30|737249.6|736249.6|737251.2|736251.2|737259.5|736259.5|737248|736248|23
1622031100000|2021-05-26 12:11:40|737251|736251|737250|736250|737251.7|736251.7|737233.2|736233.2|30
1622031110000|2021-05-26 12:11:50|737248.6|736248.6|737245.5|736245.5|737251.8|736251.8|737234.5|736234.5|26
1622031120000|2021-05-26 12:12:00|737239.6|736239.6|737197.3|736197.3|737239.6|736239.6|737187.6|736187.6|32
1622031130000|2021-05-26 12:12:10|737197.5|736197.5|737155.7|736155.7|737197.5|736197.5|737151.2|736151.2|29
1622031140000|2021-05-26 12:12:20|737155.3|736155.3|737108.7|736108.7|737157.1|736157.1|737108|736108|32
1622031150000|2021-05-26 12:12:30|737111.1|736111.1|737121.4|736121.4|737125|736125|737111.1|736111.1|29
1622031160000|2021-05-26 12:12:40|737121|736121|737052.3|736052.3|737122.4|736122.4|737048.5|736048.5|28
1622031170000|2021-05-26 12:12:50|737052.4|736052.4|737131.1|736131.1|737141.3|736141.3|737052.3|736052.3|34
1622031180000|2021-05-26 12:13:00|737119|736119|737061.9|736061.9|737119.2|736119.2|737061.3|736061.3|36
1622031190000|2021-05-26 12:13:10|737064.6|736064.6|737039.6|736039.6|737064.6|736064.6|737024.8|736024.8|30
1622031200000|2021-05-26 12:13:20|737045.4|736045.4|736992|735992|737046.9|736046.9|736992|735992|25
1622031210000|2021-05-26 12:13:30|736976.9|735976.9|736988.5|735988.5|737001.2|736001.2|736976.9|735976.9|34
1622031220000|2021-05-26 12:13:40|736991.9|735991.9|737037.9|736037.9|737040|736040|736964.6|735964.6|33
1622031230000|2021-05-26 12:13:50|737028.7|736028.7|737075.4|736075.4|737088.3|736088.3|737017.8|736017.8|30
1622031240000|2021-05-26 12:14:00|737068.5|736068.5|737097|736097|737100|736100|737067.1|736067.1|31
1622031250000|2021-05-26 12:14:10|737085.6|736085.6|737043.4|736043.4|737092.8|736092.8|737041.5|736041.5|26
1622031260000|2021-05-26 12:14:20|737043.7|736043.7|737094.2|736094.2|737096.2|736096.2|737016.5|736016.5|30
1622031270000|2021-05-26 12:14:30|737096.1|736096.1|737005.2|736005.2|737096.1|736096.1|736990.7|735990.7|27
1622031280000|2021-05-26 12:14:40|737002|736002|736968.5|735968.5|737006.6|736006.6|736968.1|735968.1|28
1622031290000|2021-05-26 12:14:50|736968.8|735968.8|736961.2|735961.2|736981.9|735981.9|736961.2|735961.2|31
1622031300000|2021-05-26 12:15:00|736963.9|735963.9|736950.6|735950.6|736963.9|735963.9|736950.6|735950.6|27
1622031310000|2021-05-26 12:15:10|736948.7|735948.7|736968.8|735968.8|736985.2|735985.2|736946.5|735946.5|31
1622031320000|2021-05-26 12:15:20|736966.6|735966.6|736897.1|735897.1|736966.6|735966.6|736873.2|735873.2|29
1622031330000|2021-05-26 12:15:30|736904.9|735904.9|736925.1|735925.1|736931.1|735931.1|736897.3|735897.3|33
1622031340000|2021-05-26 12:15:40|736924.5|735924.5|736871.6|735871.6|736928.2|735928.2|736871.6|735871.6|32
1622031350000|2021-05-26 12:15:50|736871.9|735871.9|736886|735886|736890.4|735890.4|736868.5|735868.5|31
1622031360000|2021-05-26 12:16:00|736881.6|735881.6|736881|735881|736892.9|735892.9|736875.6|735875.6|24
1622031370000|2021-05-26 12:16:10|736881.2|735881.2|736886.3|735886.3|736889|735889|736870.2|735870.2|22
1622031380000|2021-05-26 12:16:20|736886.1|735886.1|736872.5|735872.5|736889|735889|736870.6|735870.6|17
1622031390000|2021-05-26 12:16:30|736861.2|735861.2|736841.5|735841.5|736881.3|735881.3|736838.7|735838.7|28
1622031400000|2021-05-26 12:16:40|736842.8|735842.8|736850.4|735850.4|736854.1|735854.1|736842.2|735842.2|25
1622031410000|2021-05-26 12:16:50|736858.1|735858.1|736925.1|735925.1|736927.5|735927.5|736854.8|735854.8|25
1622031420000|2021-05-26 12:17:00|736926.3|735926.3|736940.3|735940.3|736943.3|735943.3|736926.3|735926.3|19
1622031430000|2021-05-26 12:17:10|736939.8|735939.8|736946|735946|736974.8|735974.8|736928.1|735928.1|24
1622031440000|2021-05-26 12:17:20|736941.5|735941.5|736951.6|735951.6|736962.8|735962.8|736941.5|735941.5|23
1622031450000|2021-05-26 12:17:30|736948.3|735948.3|736946.5|735946.5|736956.1|735956.1|736934.5|735934.5|26
1622031460000|2021-05-26 12:17:40|736946.3|735946.3|736946.8|735946.8|736947.5|735947.5|736929.8|735929.8|22
1622031470000|2021-05-26 12:17:50|736945.7|735945.7|736951.2|735951.2|736951.2|735951.2|736933|735933|19
1622031480000|2021-05-26 12:18:00|736949.7|735949.7|736949.5|735949.5|736961.3|735961.3|736943.5|735943.5|22
1622031490000|2021-05-26 12:18:10|736947.1|735947.1|736977.8|735977.8|736979.1|735979.1|736934.6|735934.6|28
1622031500000|2021-05-26 12:18:20|736978.1|735978.1|736956|735956|737032.6|736032.6|736956|735956|30
1622031510000|2021-05-26 12:18:30|736941.8|735941.8|736913.3|735913.3|736941.8|735941.8|736903.7|735903.7|27
1622031520000|2021-05-26 12:18:40|736912.2|735912.2|736915.9|735915.9|736934|735934|736894.4|735894.4|28
1622031530000|2021-05-26 12:18:50|736919.6|735919.6|736920.2|735920.2|736921.8|735921.8|736917|735917|23
1622031540000|2021-05-26 12:19:00|736919.7|735919.7|736857.9|735857.9|736919.7|735919.7|736849.4|735849.4|28
1622031550000|2021-05-26 12:19:10|736856.3|735856.3|736751.8|735751.8|736857.5|735857.5|736701.1|735701.1|33
1622031560000|2021-05-26 12:19:20|736751.5|735751.5|736712.6|735712.6|736779.6|735779.6|736712.6|735712.6|31
1622031570000|2021-05-26 12:19:30|736694.8|735694.8|736729.2|735729.2|736729.2|735729.2|736692.9|735692.9|28
1622031580000|2021-05-26 12:19:40|736723.4|735723.4|736780.9|735780.9|736780.9|735780.9|736695|735695|32
1622031590000|2021-05-26 12:19:50|736782.6|735782.6|736833.9|735833.9|736833.9|735833.9|736782.6|735782.6|27
1622031600000|2021-05-26 12:20:00|736835.3|735835.3|736868.7|735868.7|736870.2|735870.2|736819.7|735819.7|32
1622031610000|2021-05-26 12:20:10|736854.8|735854.8|736800|735800|736878.9|735878.9|736795.4|735795.4|36
1622031620000|2021-05-26 12:20:20|736798.2|735798.2|736783.4|735783.4|736800.1|735800.1|736774.5|735774.5|28
1622031630000|2021-05-26 12:20:30|736783.8|735783.8|736750.6|735750.6|736783.8|735783.8|736748.5|735748.5|25
1622031640000|2021-05-26 12:20:40|736749.2|735749.2|736701.2|735701.2|736751.3|735751.3|736701.2|735701.2|27
1622031650000|2021-05-26 12:20:50|736702.8|735702.8|736710.8|735710.8|736714|735714|736688.2|735688.2|29
1622031660000|2021-05-26 12:21:00|736702.2|735702.2|736784.2|735784.2|736790.1|735790.1|736700.6|735700.6|29
1622031670000|2021-05-26 12:21:10|736800.9|735800.9|736686.7|735686.7|736800.9|735800.9|736678.7|735678.7|30
1622031680000|2021-05-26 12:21:20|736685.7|735685.7|736644.5|735644.5|736685.7|735685.7|736644.5|735644.5|23
1622031690000|2021-05-26 12:21:30|736646.2|735646.2|736614.5|735614.5|736646.2|735646.2|736612.6|735612.6|27
1622031700000|2021-05-26 12:21:40|736607.9|735607.9|736588|735588|736610.2|735610.2|736587|735587|21
1622031710000|2021-05-26 12:21:50|736586.8|735586.8|736547.6|735547.6|736588.6|735588.6|736544.5|735544.5|27
1622031720000|2021-05-26 12:22:00|736546.7|735546.7|736583.7|735583.7|736593|735593|736546.7|735546.7|33
1622031730000|2021-05-26 12:22:10|736583.1|735583.1|736574.6|735574.6|736584.5|735584.5|736569.3|735569.3|21
1622031740000|2021-05-26 12:22:20|736588.7|735588.7|736595.5|735595.5|736595.5|735595.5|736582.7|735582.7|26
1622031750000|2021-05-26 12:22:30|736593.7|735593.7|736622.8|735622.8|736629|735629|736593.7|735593.7|23
1622031760000|2021-05-26 12:22:40|736627.4|735627.4|736592.8|735592.8|736627.4|735627.4|736588.3|735588.3|23
1622031770000|2021-05-26 12:22:50|736587|735587|736578.4|735578.4|736587|735587|736567.9|735567.9|26
1622031780000|2021-05-26 12:23:00|736579|735579|736467.9|735467.9|736601.6|735601.6|736465.6|735465.6|28
1622031790000|2021-05-26 12:23:10|736469.3|735469.3|736567.3|735567.3|736567.7|735567.7|736448.2|735448.2|32
1622031800000|2021-05-26 12:23:20|736567.2|735567.2|736564|735564|736567.5|735567.5|736559.7|735559.7|25
1622031810000|2021-05-26 12:23:30|736564.4|735564.4|736565.7|735565.7|736581.7|735581.7|736563.9|735563.9|28
1622031820000|2021-05-26 12:23:40|736569.6|735569.6|736433.8|735433.8|736582.4|735582.4|736431.1|735431.1|36
1622031830000|2021-05-26 12:23:50|736434.1|735434.1|736429.8|735429.8|736446.7|735446.7|736427.2|735427.2|21
1622031840000|2021-05-26 12:24:00|736417.5|735417.5|736383.9|735383.9|736417.5|735417.5|736356.4|735356.4|29
1622031850000|2021-05-26 12:24:10|736384.6|735384.6|736449.9|735449.9|736470.1|735470.1|736384.6|735384.6|28
1622031860000|2021-05-26 12:24:20|736449.5|735449.5|736510.3|735510.3|736546.7|735546.7|736449.1|735449.1|28
1622031870000|2021-05-26 12:24:30|736470.8|735470.8|736494.1|735494.1|736495.2|735495.2|736465.5|735465.5|18
1622031880000|2021-05-26 12:24:40|736494.5|735494.5|736450|735450|736515.9|735515.9|736439|735439|30
1622031890000|2021-05-26 12:24:50|736450.3|735450.3|736434|735434|736454.7|735454.7|736429.6|735429.6|24
1622031900000|2021-05-26 12:25:00|736425.9|735425.9|736408.1|735408.1|736425.9|735425.9|736399.1|735399.1|22
1622031910000|2021-05-26 12:25:10|736410|735410|736447.5|735447.5|736449.2|735449.2|736410|735410|22
1622031920000|2021-05-26 12:25:20|736449.7|735449.7|736463.3|735463.3|736466.2|735466.2|736449.5|735449.5|23
1622031930000|2021-05-26 12:25:30|736462.3|735462.3|736425.1|735425.1|736462.3|735462.3|736424.6|735424.6|29
1622031940000|2021-05-26 12:25:40|736424.7|735424.7|736344.6|735344.6|736425.7|735425.7|736339.1|735339.1|29
1622031950000|2021-05-26 12:25:50|736340.9|735340.9|736337|735337|736342.7|735342.7|736316.8|735316.8|28
1622031960000|2021-05-26 12:26:00|736337.2|735337.2|736384.4|735384.4|736384.4|735384.4|736332.3|735332.3|31
1622031970000|2021-05-26 12:26:10|736373.2|735373.2|736366.7|735366.7|736384.7|735384.7|736351.3|735351.3|28
1622031980000|2021-05-26 12:26:20|736369.1|735369.1|736407.5|735407.5|736419.3|735419.3|736367.6|735367.6|34
1622031990000|2021-05-26 12:26:30|736406.1|735406.1|736415.1|735415.1|736446.3|735446.3|736406.1|735406.1|29
1622032000000|2021-05-26 12:26:40|736413.9|735413.9|736381|735381|736413.9|735413.9|736369.4|735369.4|30
1622032010000|2021-05-26 12:26:50|736385.2|735385.2|736377.5|735377.5|736385.2|735385.2|736372.7|735372.7|15
1622032020000|2021-05-26 12:27:00|736377.4|735377.4|736431|735431|736431.9|735431.9|736377.1|735377.1|30
1622032030000|2021-05-26 12:27:10|736428.2|735428.2|736516.1|735516.1|736538.5|735538.5|736428.2|735428.2|34
1622032040000|2021-05-26 12:27:20|736521.3|735521.3|736561.4|735561.4|736562.4|735562.4|736502|735502|31
1622032050000|2021-05-26 12:27:30|736561.9|735561.9|736555.8|735555.8|736578.2|735578.2|736555.8|735555.8|30
1622032060000|2021-05-26 12:27:40|736556.3|735556.3|736482.7|735482.7|736574|735574|736469.4|735469.4|35
1622032070000|2021-05-26 12:27:50|736479.9|735479.9|736467.8|735467.8|736486|735486|736463|735463|29
1622032080000|2021-05-26 12:28:00|736466.4|735466.4|736481.1|735481.1|736985.4|735518|736456.3|734985.1|29
1622032090000|2021-05-26 12:28:10|736482.7|735482.7|736476.5|735476.5|736484.4|735484.4|736474.5|735474.5|30
1622032100000|2021-05-26 12:28:20|736477.7|735477.7|736460.3|735460.3|736482.8|735482.8|736460.3|735460.3|33
1622032110000|2021-05-26 12:28:30|736461.8|735461.8|736482.7|735482.7|736487.7|735487.7|736456.4|735456.4|30
1622032120000|2021-05-26 12:28:40|736485.6|735485.6|736467.7|735467.7|736485.6|735485.6|736453.5|735453.5|33
1622032130000|2021-05-26 12:28:50|736467.1|735467.1|736429.4|735429.4|736467.1|735467.1|736413.5|735413.5|39
1622032140000|2021-05-26 12:29:00|736426.9|735426.9|736407.8|735407.8|736453.4|735453.4|736403.9|735403.9|29
1622032150000|2021-05-26 12:29:10|736404.4|735404.4|736396.6|735396.6|736408|735408|736379.2|735379.2|38
1622032160000|2021-05-26 12:29:20|736397.4|735397.4|736374.6|735374.6|736398.9|735398.9|736374.6|735374.6|33
1622032170000|2021-05-26 12:29:30|736373.1|735373.1|736376.6|735376.6|736383.7|735383.7|736360.1|735360.1|31
1622032180000|2021-05-26 12:29:40|736373.8|735373.8|736421.9|735421.9|736421.9|735421.9|736369.8|735369.8|25
1622032190000|2021-05-26 12:29:50|736428.7|735428.7|736419.9|735419.9|736430.7|735430.7|736408.6|735408.6|30
1622032200000|2021-05-26 12:30:00|736419.5|735419.5|736390.7|735390.7|736428.5|735428.5|736387.5|735387.5|32
1622032210000|2021-05-26 12:30:10|736392.2|735392.2|736367.7|735367.7|736398.2|735398.2|736365.1|735365.1|28
1622032220000|2021-05-26 12:30:20|736368|735368|736387.7|735387.7|736400.6|735400.6|736367.6|735367.6|28
1622032230000|2021-05-26 12:30:30|736386.4|735386.4|736416|735416|736430.3|735430.3|736386.4|735386.4|29
1622032240000|2021-05-26 12:30:40|736416.2|735416.2|736406.2|735406.2|736416.2|735416.2|736405.8|735405.8|19
1622032250000|2021-05-26 12:30:50|736406.5|735406.5|736344.9|735344.9|736406.5|735406.5|736332.4|735332.4|24
1622032260000|2021-05-26 12:31:00|736325.8|735325.8|736283.8|735283.8|736786.9|735329.3|736277|734780|24
1622032270000|2021-05-26 12:31:10|736284.2|735284.2|736323.7|735323.7|736343.3|735343.3|736278.6|735278.6|30
1622032280000|2021-05-26 12:31:20|736323.6|735323.6|736324.4|735324.4|736332.3|735332.3|736322|735322|30
1622032290000|2021-05-26 12:31:30|736323.1|735323.1|736326.3|735326.3|736328.4|735328.4|736323.1|735323.1|18
1622032300000|2021-05-26 12:31:40|736324.8|735324.8|736274.2|735274.2|736326.8|735326.8|736234|735234|28
1622032310000|2021-05-26 12:31:50|736269.6|735269.6|736263.4|735263.4|736276.4|735276.4|736260.4|735260.4|25
1622032320000|2021-05-26 12:32:00|736262.8|735262.8|736252.6|735252.6|736265.8|735265.8|736247.7|735247.7|27
1622032330000|2021-05-26 12:32:10|736253.5|735253.5|736263.4|735263.4|736274.6|735274.6|736253.5|735253.5|27
1622032340000|2021-05-26 12:32:20|736282.3|735282.3|736262.9|735262.9|736288.8|735288.8|736260.9|735260.9|28
1622032350000|2021-05-26 12:32:30|736264.8|735264.8|736286.9|735286.9|736288.2|735288.2|736260.6|735260.6|24
1622032360000|2021-05-26 12:32:40|736286.4|735286.4|736254.9|735254.9|736286.6|735286.6|736252.2|735252.2|29
1622032370000|2021-05-26 12:32:50|736255.5|735255.5|736227.3|735227.3|736255.5|735255.5|736220.5|735220.5|28
1622032380000|2021-05-26 12:33:00|736233.5|735233.5|736255.4|735255.4|736256.9|735256.9|736233.5|735233.5|21
1622032390000|2021-05-26 12:33:10|736252.5|735252.5|736266.2|735266.2|736271.1|735271.1|736250|735250|32
1622032400000|2021-05-26 12:33:20|736261.5|735261.5|736337.5|735337.5|736401.1|735401.1|736256.8|735256.8|26
1622032410000|2021-05-26 12:33:30|736337|735337|736341.3|735341.3|736348.4|735348.4|736324.2|735324.2|28
1622032420000|2021-05-26 12:33:40|736343.9|735343.9|736255|735255|736344.3|735344.3|736255|735255|30
1622032430000|2021-05-26 12:33:50|736255.3|735255.3|736257.4|735257.4|736263.8|735263.8|736224.6|735224.6|26
1622032440000|2021-05-26 12:34:00|736254|735254|736271.1|735271.1|736271.1|735271.1|736251.2|735251.2|21
1622032450000|2021-05-26 12:34:10|736271.5|735271.5|736345.9|735345.9|736353.2|735353.2|736267.8|735267.8|26
1622032460000|2021-05-26 12:34:20|736345.2|735345.2|736351.7|735351.7|736359.3|735359.3|736337.9|735337.9|28
1622032470000|2021-05-26 12:34:30|736349.7|735349.7|736361.8|735361.8|736371.5|735371.5|736344.1|735344.1|21
1622032480000|2021-05-26 12:34:40|736355.3|735355.3|736298.5|735298.5|736361.6|735361.6|736293.7|735293.7|26
1622032490000|2021-05-26 12:34:50|736296.2|735296.2|736283.9|735283.9|736296.2|735296.2|736282.7|735282.7|23
1622032500000|2021-05-26 12:35:00|736271.9|735271.9|736226|735226|736278.6|735278.6|736224.8|735224.8|33
1622032510000|2021-05-26 12:35:10|736226.3|735226.3|736227.9|735227.9|736235.5|735235.5|736222.9|735222.9|26
1622032520000|2021-05-26 12:35:20|736228.4|735228.4|736220.5|735220.5|736228.4|735228.4|736220.3|735220.3|20
1622032530000|2021-05-26 12:35:30|736220.7|735220.7|736224.3|735224.3|736234.7|735234.7|736220|735220|22
1622032540000|2021-05-26 12:35:40|736223.5|735223.5|736224.9|735224.9|736227.9|735227.9|736220.9|735220.9|24
1622032550000|2021-05-26 12:35:50|736221.6|735221.6|736287.7|735287.7|736296|735296|736215.4|735215.4|24
1622032560000|2021-05-26 12:36:00|736352.4|735352.4|736360.8|735360.8|736368.2|735368.2|736352.4|735352.4|30
1622032570000|2021-05-26 12:36:10|736361|735361|736364.2|735364.2|736368.5|735368.5|736356.1|735356.1|24
1622032580000|2021-05-26 12:36:20|736358.8|735358.8|736403|735403|736403|735403|736358.8|735358.8|27
1622032590000|2021-05-26 12:36:30|736400.4|735400.4|736397.2|735397.2|736423.7|735423.7|736391.6|735391.6|26
1622032600000|2021-05-26 12:36:40|736382|735382|736416.2|735416.2|736416.2|735416.2|736382|735382|23
1622032610000|2021-05-26 12:36:50|736414.7|735414.7|736402.1|735402.1|736418|735418|736394|735394|27
1622032620000|2021-05-26 12:37:00|736401.1|735401.1|736375|735375|736434.5|735434.5|736375|735375|34
1622032630000|2021-05-26 12:37:10|736374.6|735374.6|736462.2|735462.2|736462.8|735462.8|736374.6|735374.6|31
1622032640000|2021-05-26 12:37:20|736462.5|735462.5|736429.3|735429.3|736464.3|735464.3|736368.1|735368.1|33
1622032650000|2021-05-26 12:37:30|736429.4|735429.4|736430.1|735430.1|736448.1|735448.1|736425.9|735425.9|29
1622032660000|2021-05-26 12:37:40|736431.8|735431.8|736401.5|735401.5|736443.2|735443.2|736401.5|735401.5|27
1622032670000|2021-05-26 12:37:50|736400.3|735400.3|736425.8|735425.8|736433.6|735433.6|736395.5|735395.5|32
1622032680000|2021-05-26 12:38:00|736436|735436|736545.2|735545.2|736545.2|735545.2|736436|735436|36
1622032690000|2021-05-26 12:38:10|736563.7|735563.7|736528.6|735528.6|736582|735582|736526.7|735526.7|29
1622032700000|2021-05-26 12:38:20|736530.8|735530.8|736515.9|735515.9|736537.9|735537.9|736502.3|735502.3|33
1622032710000|2021-05-26 12:38:30|736523.2|735523.2|736531.8|735531.8|736532.2|735532.2|736516.9|735516.9|31
1622032720000|2021-05-26 12:38:40|736533.8|735533.8|736528.3|735528.3|736551.7|735551.7|736516.3|735516.3|31
1622032730000|2021-05-26 12:38:50|736528.9|735528.9|736550.7|735550.7|736550.7|735550.7|736514.6|735514.6|29
1622032740000|2021-05-26 12:39:00|736552.2|735552.2|736545.1|735545.1|736554.6|735554.6|736535.5|735535.5|34
1622032750000|2021-05-26 12:39:10|736547.5|735547.5|736539.6|735539.6|736568.1|735568.1|736539.6|735539.6|34
1622032760000|2021-05-26 12:39:20|736540|735540|736522.5|735522.5|736542.9|735542.9|736520.2|735520.2|30
1622032770000|2021-05-26 12:39:30|736509.9|735509.9|736541|735541|736541.6|735541.6|736509.9|735509.9|33
1622032780000|2021-05-26 12:39:40|736540.9|735540.9|736509.9|735509.9|736540.9|735540.9|736505.5|735505.5|29
1622032790000|2021-05-26 12:39:50|736509|735509|736508.9|735508.9|736523.5|735523.5|736506.2|735506.2|25
1622032800000|2021-05-26 12:40:00|736509.1|735509.1|736519.1|735519.1|736532.8|735532.8|736508.6|735508.6|34
1622032810000|2021-05-26 12:40:10|736518.9|735518.9|736539.2|735539.2|736539.2|735539.2|736518.7|735518.7|22
1622032820000|2021-05-26 12:40:20|736539.3|735539.3|736555.8|735555.8|737061.4|735584.5|736537|735050.5|26
1622032830000|2021-05-26 12:40:30|736547.9|735547.9|736567.3|735567.3|736567.9|735567.9|736541.1|735541.1|24
1622032840000|2021-05-26 12:40:40|736568.4|735568.4|736548.6|735548.6|736584.2|735584.2|736542.9|735542.9|31
1622032850000|2021-05-26 12:40:50|736548.5|735548.5|736546.3|735546.3|736576.9|735576.9|736537.7|735537.7|27
1622032860000|2021-05-26 12:41:00|736549.5|735549.5|736618|735618|736625.4|735625.4|736549.5|735549.5|28
1622032870000|2021-05-26 12:41:10|736617.2|735617.2|736547.4|735547.4|736617.2|735617.2|736546.6|735546.6|29
1622032880000|2021-05-26 12:41:20|736552.4|735552.4|736549.7|735549.7|736555|735555|736548.1|735548.1|18
1622032890000|2021-05-26 12:41:30|736550.3|735550.3|736535|735535|736554.4|735554.4|736526|735526|34
1622032900000|2021-05-26 12:41:40|736522.6|735522.6|736542.6|735542.6|736542.6|735542.6|736517.2|735517.2|26
1622032910000|2021-05-26 12:41:50|736546.3|735546.3|736560.7|735560.7|736564.8|735564.8|736544|735544|21
1622032920000|2021-05-26 12:42:00|736560.4|735560.4|736563.2|735563.2|736574.3|735574.3|736540.7|735540.7|28
1622032930000|2021-05-26 12:42:10|736562.1|735562.1|736559.2|735559.2|736564.4|735564.4|736552.4|735552.4|22
1622032940000|2021-05-26 12:42:20|736560.7|735560.7|736560.1|735560.1|736566.3|735566.3|736554.8|735554.8|24
1622032950000|2021-05-26 12:42:30|736559.3|735559.3|736540.7|735540.7|736568.7|735568.7|736534.2|735534.2|27
1622032960000|2021-05-26 12:42:40|736540.5|735540.5|736536|735536|736545.1|735545.1|736534|735534|24
1622032970000|2021-05-26 12:42:50|736535.8|735535.8|736533|735533|736541.9|735541.9|736532.3|735532.3|20
1622032980000|2021-05-26 12:43:00|736533.9|735533.9|736525.1|735525.1|736538.5|735538.5|736520.2|735520.2|24
1622032990000|2021-05-26 12:43:10|736519.1|735519.1|736536.4|735536.4|736545.4|735545.4|736508.8|735508.8|25
1622033000000|2021-05-26 12:43:20|736532.8|735532.8|736526.3|735526.3|736532.8|735532.8|736516.3|735516.3|21
1622033010000|2021-05-26 12:43:30|736524.6|735524.6|736515.5|735515.5|736526.1|735526.1|736510.1|735510.1|20
1622033020000|2021-05-26 12:43:40|736517.7|735517.7|736521.4|735521.4|736530.7|735530.7|736507|735507|29
1622033030000|2021-05-26 12:43:50|736519.1|735519.1|736511.2|735511.2|736519.1|735519.1|736502.1|735502.1|19
1622033040000|2021-05-26 12:44:00|736510.9|735510.9|736512.3|735512.3|736518.3|735518.3|736509.3|735509.3|18
1622033050000|2021-05-26 12:44:10|736511.2|735511.2|736540.8|735540.8|736548.7|735548.7|736511.2|735511.2|26
1622033060000|2021-05-26 12:44:20|736541.6|735541.6|736559.1|735559.1|736571.5|735571.5|736539.1|735539.1|23
1622033070000|2021-05-26 12:44:30|736564.3|735564.3|736544.9|735544.9|736564.3|735564.3|736539.4|735539.4|27
1622033080000|2021-05-26 12:44:40|736542.7|735542.7|736541.6|735541.6|736554.5|735554.5|736540.4|735540.4|18
1622033090000|2021-05-26 12:44:50|736544.3|735544.3|736553.1|735553.1|736561.9|735561.9|736544.3|735544.3|24
1622033100000|2021-05-26 12:45:00|736550.7|735550.7|736530.9|735530.9|736550.7|735550.7|736522.2|735522.2|25
1622033110000|2021-05-26 12:45:10|736531.3|735531.3|736545.3|735545.3|736545.3|735545.3|736526.5|735526.5|26
1622033120000|2021-05-26 12:45:20|736543.7|735543.7|736536.5|735536.5|736544.4|735544.4|736533|735533|19
1622033130000|2021-05-26 12:45:30|736536.2|735536.2|736557.7|735557.7|736557.7|735557.7|736536.2|735536.2|20
1622033140000|2021-05-26 12:45:40|736556.1|735556.1|736535.8|735535.8|736558.9|735558.9|736535|735535|19
1622033150000|2021-05-26 12:45:50|736534.8|735534.8|736520.8|735520.8|736540.1|735540.1|736518.3|735518.3|24
1622033160000|2021-05-26 12:46:00|736519.4|735519.4|736548.9|735548.9|736548.9|735548.9|736516.9|735516.9|27
1622033170000|2021-05-26 12:46:10|736546.3|735546.3|736553.1|735553.1|736559.8|735559.8|736544.2|735544.2|25
1622033180000|2021-05-26 12:46:20|736553.5|735553.5|736531.8|735531.8|736560.3|735560.3|736529.3|735529.3|22
1622033190000|2021-05-26 12:46:30|736532.5|735532.5|736544.1|735544.1|736544.2|735544.2|736532.5|735532.5|24
1622033200000|2021-05-26 12:46:40|736543.7|735543.7|736713.7|735713.7|736715|735715|736543.6|735543.6|29
1622033210000|2021-05-26 12:46:50|736713.9|735713.9|736650.7|735650.7|736714.6|735714.6|736641.7|735641.7|29
1622033220000|2021-05-26 12:47:00|736645.1|735645.1|736694|735694|736700.2|735700.2|736641.1|735641.1|29
1622033230000|2021-05-26 12:47:10|736698.2|735698.2|736699|735699|736699.5|735699.5|736675.1|735675.1|31
1622033240000|2021-05-26 12:47:20|736698.4|735698.4|736706.8|735706.8|736706.8|735706.8|736690.6|735690.6|26
1622033250000|2021-05-26 12:47:30|736715.2|735715.2|736854.7|735854.7|736869|735869|736714.2|735714.2|30
1622033260000|2021-05-26 12:47:40|736853.3|735853.3|736928.7|735928.7|736946.9|735946.9|736853.3|735853.3|29
1622033270000|2021-05-26 12:47:50|736920|735920|736872.6|735872.6|736920.6|735920.6|736865.7|735865.7|30
1622033280000|2021-05-26 12:48:00|736872.2|735872.2|736846.1|735846.1|736879.9|735879.9|736846|735846|29
1622033290000|2021-05-26 12:48:10|736839.9|735839.9|736799|735799|736839.9|735839.9|736780.2|735780.2|26
1622033300000|2021-05-26 12:48:20|736803.9|735803.9|736762.5|735762.5|736803.9|735803.9|736737.2|735737.2|32
1622033310000|2021-05-26 12:48:30|736755.9|735755.9|736788.5|735788.5|736788.5|735788.5|736719.2|735719.2|28
1622033320000|2021-05-26 12:48:40|736786.6|735786.6|736771.6|735771.6|736792.2|735792.2|736757|735757|28
1622033330000|2021-05-26 12:48:50|736773.2|735773.2|736787.9|735787.9|736788.5|735788.5|736739.2|735739.2|24
1622033340000|2021-05-26 12:49:00|736788.3|735788.3|736806.8|735806.8|736806.8|735806.8|736780.1|735780.1|26
1622033350000|2021-05-26 12:49:10|736806|735806|736806.9|735806.9|736826.3|735826.3|736789|735789|30
1622033360000|2021-05-26 12:49:20|736815|735815|736784.9|735784.9|736815|735815|736784.2|735784.2|27
1622033370000|2021-05-26 12:49:30|736784.7|735784.7|736780.9|735780.9|736788.1|735788.1|736742.3|735742.3|31
1622033380000|2021-05-26 12:49:40|736772.9|735772.9|736783.3|735783.3|736805.1|735805.1|736770.4|735770.4|32
1622033390000|2021-05-26 12:49:50|736778.2|735778.2|736823.8|735823.8|736828.2|735828.2|736778.2|735778.2|28
1622033400000|2021-05-26 12:50:00|736824.2|735824.2|736827.7|735827.7|736839.3|735839.3|736821.2|735821.2|31
1622033410000|2021-05-26 12:50:10|736829.7|735829.7|736798.7|735798.7|736829.7|735829.7|736788.9|735788.9|24
1622033420000|2021-05-26 12:50:20|736797.9|735797.9|736769.5|735769.5|736797.9|735797.9|736762.4|735762.4|25
1622033430000|2021-05-26 12:50:30|736763.6|735763.6|736745.9|735745.9|736769.7|735769.7|736744.8|735744.8|32
1622033440000|2021-05-26 12:50:40|736751.3|735751.3|736725.8|735725.8|736760.3|735760.3|736725.8|735725.8|32
1622033450000|2021-05-26 12:50:50|736726.1|735726.1|736754.1|735754.1|736772.4|735772.4|736724.3|735724.3|33
1622033460000|2021-05-26 12:51:00|736761.9|735761.9|736747.2|735747.2|736766|735766|736740.7|735740.7|26
1622033470000|2021-05-26 12:51:10|736755.7|735755.7|736835.9|735835.9|736841.6|735841.6|736755.7|735755.7|29
1622033480000|2021-05-26 12:51:20|736834.4|735834.4|736818.5|735818.5|736849.4|735849.4|736818.5|735818.5|24
1622033490000|2021-05-26 12:51:30|736818.1|735818.1|736832.5|735832.5|736838.2|735838.2|736813.9|735813.9|21
1622033500000|2021-05-26 12:51:40|736832.1|735832.1|736904.8|735904.8|736909.4|735909.4|736818.7|735818.7|24
1622033510000|2021-05-26 12:51:50|736903.4|735903.4|737015.5|736015.5|737018.4|736018.4|736903.4|735903.4|32
1622033520000|2021-05-26 12:52:00|737010.6|736010.6|737036|736036|737048.7|736048.7|737006.2|736006.2|31
1622033530000|2021-05-26 12:52:10|737038.3|736038.3|736986.2|735986.2|737040|736040|736977.2|735977.2|35
1622033540000|2021-05-26 12:52:20|736980.9|735980.9|737000.6|736000.6|737028.9|736028.9|736974.9|735974.9|32
1622033550000|2021-05-26 12:52:30|736999.4|735999.4|737044.1|736044.1|737050.5|736050.5|736999.4|735999.4|27
1622033560000|2021-05-26 12:52:40|737042.9|736042.9|737031.1|736031.1|737051.4|736051.4|737027.5|736027.5|30
1622033570000|2021-05-26 12:52:50|737030.3|736030.3|737038.7|736038.7|737041.7|736041.7|737030.3|736030.3|17
1622033580000|2021-05-26 12:53:00|737039.6|736039.6|737039.9|736039.9|737065.3|736065.3|737034.4|736034.4|27
1622033590000|2021-05-26 12:53:10|737040.2|736040.2|736986.6|735986.6|737040.2|736040.2|736976.7|735976.7|31
1622033600000|2021-05-26 12:53:20|736983.2|735983.2|736969.9|735969.9|736983.3|735983.3|736963.6|735963.6|36
1622033610000|2021-05-26 12:53:30|736954.7|735954.7|737002.7|736002.7|737016.1|736016.1|736934.9|735934.9|31
1622033620000|2021-05-26 12:53:40|736996|735996|737013.1|736013.1|737016.5|736016.5|736996|735996|27
1622033630000|2021-05-26 12:53:50|737019.4|736019.4|736981.5|735981.5|737022.1|736022.1|736963.1|735963.1|31
1622033640000|2021-05-26 12:54:00|736977.7|735977.7|736986.2|735986.2|736997.7|735997.7|736964.9|735964.9|35
1622033650000|2021-05-26 12:54:10|736987.9|735987.9|736995.3|735995.3|736995.4|735995.4|736979.1|735979.1|20
1622033660000|2021-05-26 12:54:20|736995.4|735995.4|736977.8|735977.8|736995.4|735995.4|736971.8|735971.8|26
1622033670000|2021-05-26 12:54:30|736979.5|735979.5|737014.2|736014.2|737029.5|736029.5|736978.1|735978.1|35
1622033680000|2021-05-26 12:54:40|737015|736015|736996.7|735996.7|737019|736019|736996.7|735996.7|26
1622033690000|2021-05-26 12:54:50|737001.5|736001.5|736981.5|735981.5|737001.5|736001.5|736976.8|735976.8|25
1622033700000|2021-05-26 12:55:00|736981.2|735981.2|736966.9|735966.9|736995.8|735995.8|736946.7|735946.7|30
1622033710000|2021-05-26 12:55:10|736972.4|735972.4|736974.6|735974.6|736974.6|735974.6|736969.3|735969.3|19
1622033720000|2021-05-26 12:55:20|736974.9|735974.9|736900.2|735900.2|736978.2|735978.2|736897.2|735897.2|36
1622033730000|2021-05-26 12:55:30|736897.3|735897.3|736920.6|735920.6|736925.5|735925.5|736892.1|735892.1|34
1622033740000|2021-05-26 12:55:40|736917.7|735917.7|736975.9|735975.9|736983.5|735983.5|736915.1|735915.1|32
1622033750000|2021-05-26 12:55:50|736975.6|735975.6|736850|735850|736990.8|735990.8|736839.6|735839.6|33
1622033760000|2021-05-26 12:56:00|736849.4|735849.4|736823.6|735823.6|736849.4|735849.4|736806.3|735806.3|31
1622033770000|2021-05-26 12:56:10|736816.9|735816.9|736836.1|735836.1|736838.7|735838.7|736808.9|735808.9|25
1622033780000|2021-05-26 12:56:20|736837|735837|736835.4|735835.4|736838.4|735838.4|736833.4|735833.4|22
1622033790000|2021-05-26 12:56:30|736812.6|735812.6|736805.2|735805.2|736823.1|735823.1|736805.2|735805.2|22
1622033800000|2021-05-26 12:56:40|736800.3|735800.3|736791.5|735791.5|736819.7|735819.7|736791.5|735791.5|27
1622033810000|2021-05-26 12:56:50|736788.7|735788.7|736701.4|735701.4|736789.5|735789.5|736687.2|735687.2|35
1622033820000|2021-05-26 12:57:00|736697.6|735697.6|736842.7|735842.7|736847.8|735847.8|736681.5|735681.5|40
1622033830000|2021-05-26 12:57:10|736840.4|735840.4|736859.8|735859.8|736868.3|735868.3|736840.4|735840.4|31
1622033840000|2021-05-26 12:57:20|736855.2|735855.2|736858.7|735858.7|736898.9|735898.9|736843|735843|30
1622033850000|2021-05-26 12:57:30|736855.6|735855.6|736978.6|735978.6|736985.6|735985.6|736855.6|735855.6|34
1622033860000|2021-05-26 12:57:40|736980.3|735980.3|737243.4|736243.4|737248.1|736248.1|736979.8|735979.8|35
1622033870000|2021-05-26 12:57:50|737741.7|735741.7|737658.5|735658.5|737741.7|736191.1|737156.7|735656.7|38
1622033880000|2021-05-26 12:58:00|737659|735659|737166.7|736166.7|737672.2|736187.5|737162|735659|33
1622033890000|2021-05-26 12:58:10|737167.7|736167.7|737161|736161|737203.4|736203.4|737155.5|736155.5|32
1622033900000|2021-05-26 12:58:20|737162.8|736162.8|737134.5|736134.5|737170.6|736170.6|737130.2|736130.2|37
1622033910000|2021-05-26 12:58:30|737134.3|736134.3|737091.4|736091.4|737134.8|736134.8|737043.3|736043.3|38
1622033920000|2021-05-26 12:58:40|737088.4|736088.4|737026.2|736026.2|737096.2|736096.2|737026.2|736026.2|35
1622033930000|2021-05-26 12:58:50|737028.2|736028.2|736965.9|735965.9|737052|736052|736964.4|735964.4|37
1622033940000|2021-05-26 12:59:00|736972.5|735972.5|736980.1|735980.1|736984.8|735984.8|736969.4|735969.4|23
1622033950000|2021-05-26 12:59:10|736980|735980|736957|735957|736980|735980|736954.8|735954.8|31
1622033960000|2021-05-26 12:59:20|736962.6|735962.6|736946.3|735946.3|736966.4|735966.4|736943|735943|32
1622033970000|2021-05-26 12:59:30|736947.3|735947.3|736954.7|735954.7|737462.7|735965.6|736934|735460.2|28
1622033980000|2021-05-26 12:59:40|736952.5|735952.5|736911.7|735911.7|736963.4|735963.4|736911.7|735911.7|28
1622033990000|2021-05-26 12:59:50|736867.5|735867.5|736866.5|735866.5|736875.4|735875.4|736855.7|735855.7|33
1622034000000|2021-05-26 13:00:00|736869.8|735869.8|736847.1|735847.1|736909.2|735909.2|736840|735840|34
1622034010000|2021-05-26 13:00:10|736872.8|735872.8|736828.2|735828.2|736872.8|735872.8|736823.6|735823.6|31
1622034020000|2021-05-26 13:00:20|736830.4|735830.4|736785.6|735785.6|737296.5|735837.3|736727.2|735285.4|37
1622034030000|2021-05-26 13:00:30|736788.9|735788.9|736768.8|735768.8|736807.9|735807.9|736758.5|735758.5|27
1622034040000|2021-05-26 13:00:40|736769.9|735769.9|736724.5|735724.5|736773.6|735773.6|736712.1|735712.1|27
1622034050000|2021-05-26 13:00:50|736724.2|735724.2|736595.2|735595.2|736732.4|735732.4|736595.2|735595.2|35
1622034060000|2021-05-26 13:01:00|736591.5|735591.5|736717.7|735717.7|737203.3|735723.6|736591.5|735132.1|38
1622034070000|2021-05-26 13:01:10|736706.4|735706.4|736751.5|735751.5|737252.5|735781|736706.4|735252.5|36
1622034080000|2021-05-26 13:01:20|736752.9|735752.9|736815|735815|737320.5|735826.3|736752.9|735268.7|38
1622034090000|2021-05-26 13:01:30|736814.1|735814.1|736841|735841|737357.6|735870.4|736797.6|735357.6|32
1622034100000|2021-05-26 13:01:40|736850.4|735850.4|737262.6|735262.6|737264.6|735854.8|736748.5|735257.2|36
1622034110000|2021-05-26 13:01:50|736766.2|735766.2|736749.5|735749.5|736794.7|735794.7|736744.1|735744.1|38
1622034120000|2021-05-26 13:02:00|736753.6|735753.6|736806.7|735806.7|737307.1|735816|736751.8|735288.7|40
1622034130000|2021-05-26 13:02:10|736831.9|735831.9|736802.3|735802.3|736857.3|735857.3|736774|735774|25
1622034140000|2021-05-26 13:02:20|736803.2|735803.2|736802.1|735802.1|737348.1|735851.4|736802.1|735338.5|34
1622034150000|2021-05-26 13:02:30|736819.2|735819.2|736824.3|735824.3|736826.9|735826.9|736813.1|735813.1|30
1622034160000|2021-05-26 13:02:40|736824.8|735824.8|736840.4|735840.4|736840.4|735840.4|736804.8|735804.8|23
1622034170000|2021-05-26 13:02:50|736839.8|735839.8|736824.8|735824.8|736839.8|735839.8|736814.2|735814.2|24
1622034180000|2021-05-26 13:03:00|736825.4|735825.4|736822.5|735822.5|736830.8|735830.8|736819.1|735819.1|18
1622034190000|2021-05-26 13:03:10|736828.6|735828.6|736820.5|735820.5|736861.6|735861.6|736808.7|735808.7|26
1622034200000|2021-05-26 13:03:20|736822.5|735822.5|736857.1|735857.1|736857.4|735857.4|736822.5|735822.5|24
1622034210000|2021-05-26 13:03:30|736791.7|735791.7|736749|735749|736791.7|735791.7|736699.3|735699.3|38
1622034220000|2021-05-26 13:03:40|736742.3|735742.3|736811.6|735811.6|736819.4|735819.4|736741|735741|36
1622034230000|2021-05-26 13:03:50|736810.7|735810.7|736764.5|735764.5|736812.7|735812.7|736753|735753|33
1622034240000|2021-05-26 13:04:00|736744.4|735744.4|736781|735781|736798.6|735798.6|736744.4|735744.4|38
1622034250000|2021-05-26 13:04:10|736788.1|735788.1|736753.8|735753.8|736792|735792|736738|735738|26
1622034260000|2021-05-26 13:04:20|736758.1|735758.1|736747|735747|736783.9|735783.9|736740.5|735740.5|31
1622034270000|2021-05-26 13:04:30|737250.6|735250.6|736777.3|735777.3|737291.6|735787.6|736745.4|735250.6|27
1622034280000|2021-05-26 13:04:40|736779.7|735779.7|736764.6|735764.6|736786.7|735786.7|736762.6|735762.6|26
1622034290000|2021-05-26 13:04:50|736763.8|735763.8|736781.5|735781.5|736785.4|735785.4|736762.7|735762.7|27
1622034300000|2021-05-26 13:05:00|736781.8|735781.8|736836.8|735836.8|736847.6|735847.6|736781.8|735781.8|32
1622034310000|2021-05-26 13:05:10|736836.9|735836.9|736837.3|735837.3|736847.7|735847.7|736808.5|735808.5|33
1622034320000|2021-05-26 13:05:20|736843.5|735843.5|736810.8|735810.8|736850|735850|736797.4|735797.4|24
1622034330000|2021-05-26 13:05:30|736820|735820|736763.7|735763.7|736844.9|735844.9|736756.7|735756.7|38
1622034340000|2021-05-26 13:05:40|736763.4|735763.4|736782.5|735782.5|736804.5|735804.5|736762.7|735762.7|28
1622034350000|2021-05-26 13:05:50|736780.3|735780.3|736793.7|735793.7|737310.2|735804.9|736780.3|735310.2|24
1622034360000|2021-05-26 13:06:00|736793.8|735793.8|736779.6|735779.6|736819.6|735819.6|736775.7|735775.7|27
1622034370000|2021-05-26 13:06:10|736786.6|735786.6|736792.5|735792.5|736792.5|735792.5|736773.5|735773.5|26
1622034380000|2021-05-26 13:06:20|736781.7|735781.7|736784.1|735784.1|736794.1|735794.1|736776.6|735776.6|26
1622034390000|2021-05-26 13:06:30|736777.3|735777.3|736777.4|735777.4|736781.1|735781.1|736767.1|735767.1|26
1622034400000|2021-05-26 13:06:40|736778.9|735778.9|736701.9|735701.9|736789|735789|736691.2|735691.2|26
1622034410000|2021-05-26 13:06:50|736707|735707|736720.6|735720.6|736751.5|735751.5|736706|735706|34
1622034420000|2021-05-26 13:07:00|736718.8|735718.8|736735.9|735735.9|736752.2|735752.2|736717.4|735717.4|35
1622034430000|2021-05-26 13:07:10|736732|735732|736747.2|735747.2|736747.2|735747.2|736727|735727|30
1622034440000|2021-05-26 13:07:20|736744.6|735744.6|736728.1|735728.1|736745.7|735745.7|736720.6|735720.6|26
1622034450000|2021-05-26 13:07:30|736745.1|735745.1|736699.7|735699.7|736745.1|735745.1|736686.4|735686.4|26
1622034460000|2021-05-26 13:07:40|736701.5|735701.5|736645.2|735645.2|736701.5|735701.5|736641|735641|31
1622034470000|2021-05-26 13:07:50|736648.2|735648.2|736627.9|735627.9|736653.2|735653.2|736550.1|735550.1|34
1622034480000|2021-05-26 13:08:00|736630.7|735630.7|736585.2|735585.2|736676.1|735676.1|736581.2|735581.2|32
1622034490000|2021-05-26 13:08:10|736583.3|735583.3|736665.8|735665.8|736674.9|735674.9|736583.3|735583.3|31
1622034500000|2021-05-26 13:08:20|736667.4|735667.4|736653.2|735653.2|736693.1|735693.1|736649|735649|36
1622034510000|2021-05-26 13:08:30|736652.1|735652.1|736647.7|735647.7|736662.5|735662.5|736643.4|735643.4|33
1622034520000|2021-05-26 13:08:40|736657.9|735657.9|736663.2|735663.2|736679.7|735679.7|736648.4|735648.4|22
1622034530000|2021-05-26 13:08:50|736663.4|735663.4|736708.4|735708.4|736736.5|735736.5|736663.4|735663.4|27
1622034540000|2021-05-26 13:09:00|736699.6|735699.6|736730.8|735730.8|737227.5|735730.8|736694.4|735211.5|31
1622034550000|2021-05-26 13:09:10|736723.6|735723.6|736733.4|735733.4|736749.5|735749.5|736719.6|735719.6|30
1622034560000|2021-05-26 13:09:20|736732.6|735732.6|736625.1|735625.1|736736.1|735736.1|736622.4|735622.4|26
1622034570000|2021-05-26 13:09:30|736625.4|735625.4|736560.1|735560.1|736628|735628|736556|735556|30
1622034580000|2021-05-26 13:09:40|736560.9|735560.9|736632.7|735632.7|736641.7|735641.7|736559|735559|29
1622034590000|2021-05-26 13:09:50|736635.2|735635.2|736568.4|735568.4|736640.8|735640.8|736564|735564|31
1622034600000|2021-05-26 13:10:00|736567.3|735567.3|736585.5|735585.5|736618|735618|736567.3|735567.3|34
1622034610000|2021-05-26 13:10:10|736595.3|735595.3|736604.7|735604.7|736609.5|735609.5|736593.8|735593.8|24
1622034620000|2021-05-26 13:10:20|736603.2|735603.2|736582.7|735582.7|736609.9|735609.9|736582.7|735582.7|29
1622034630000|2021-05-26 13:10:30|736582.4|735582.4|736567.6|735567.6|736588.2|735588.2|736565.5|735565.5|28
1622034640000|2021-05-26 13:10:40|736579.1|735579.1|736559.8|735559.8|736583.4|735583.4|736546.5|735546.5|26
1622034650000|2021-05-26 13:10:50|736560.1|735560.1|736531.6|735531.6|736566.7|735566.7|736531.6|735531.6|36
1622034660000|2021-05-26 13:11:00|736532.4|735532.4|736536.9|735536.9|736544.6|735544.6|736532|735532|27
1622034670000|2021-05-26 13:11:10|736541.3|735541.3|736719.7|735719.7|736733|735733|736541.3|735541.3|33
1622034680000|2021-05-26 13:11:20|736720.5|735720.5|736667.6|735667.6|736720.5|735720.5|736659.8|735659.8|36
1622034690000|2021-05-26 13:11:30|736669.4|735669.4|736691.3|735691.3|736705.3|735705.3|736637.4|735637.4|30
1622034700000|2021-05-26 13:11:40|736691.7|735691.7|736667.8|735667.8|736728.5|735728.5|736657.9|735657.9|27
1622034710000|2021-05-26 13:11:50|736643.7|735643.7|736690|735690|736690|735690|736643.7|735643.7|30
1622034720000|2021-05-26 13:12:00|736673.3|735673.3|736709.4|735709.4|736723.1|735723.1|736670.3|735670.3|29
1622034730000|2021-05-26 13:12:10|736708.4|735708.4|736700.8|735700.8|736716.7|735716.7|736691.6|735691.6|26
1622034740000|2021-05-26 13:12:20|736699.9|735699.9|736709.3|735709.3|736721.1|735721.1|736699.9|735699.9|27
1622034750000|2021-05-26 13:12:30|736708.2|735708.2|736654.3|735654.3|737163.1|735708.2|736644.5|735159.5|32
1622034760000|2021-05-26 13:12:40|736646.2|735646.2|736630.1|735630.1|736653.5|735653.5|736626|735626|33
1622034770000|2021-05-26 13:12:50|736629.7|735629.7|736634.1|735634.1|736647.4|735647.4|736627.3|735627.3|32
1622034780000|2021-05-26 13:13:00|736634.7|735634.7|736625.7|735625.7|736639.5|735639.5|736614.2|735614.2|24
1622034790000|2021-05-26 13:13:10|736626.6|735626.6|736639.3|735639.3|736652|735652|736614.9|735614.9|23
1622034800000|2021-05-26 13:13:20|736638.7|735638.7|736671.1|735671.1|736671.2|735671.2|736633|735633|23
1622034810000|2021-05-26 13:13:30|736669.6|735669.6|736674.5|735674.5|736688.8|735688.8|736668.8|735668.8|30
1622034820000|2021-05-26 13:13:40|736672.5|735672.5|736710.7|735710.7|736711.5|735711.5|736672.5|735672.5|29
1622034830000|2021-05-26 13:13:50|736709.8|735709.8|736707.8|735707.8|736714.2|735714.2|736697.9|735697.9|23
1622034840000|2021-05-26 13:14:00|736704.3|735704.3|736725.6|735725.6|736745|735745|736686.1|735686.1|33
1622034850000|2021-05-26 13:14:10|736718.4|735718.4|736730.7|735730.7|736738.1|735738.1|736718.4|735718.4|25
1622034860000|2021-05-26 13:14:20|736695.7|735695.7|736727.4|735727.4|736735.1|735735.1|736695.7|735695.7|28
1622034870000|2021-05-26 13:14:30|736725.9|735725.9|736705.3|735705.3|737194|735735.3|736697.9|735194|24
1622034880000|2021-05-26 13:14:40|736705.9|735705.9|736646.8|735646.8|736718.3|735718.3|736646.8|735646.8|27
1622034890000|2021-05-26 13:14:50|736653.5|735653.5|736651.3|735651.3|736661.2|735661.2|736646.1|735646.1|24
1622034900000|2021-05-26 13:15:00|736660.4|735660.4|736662.4|735662.4|737163.7|735679.5|736656.6|735150.8|28
1622034910000|2021-05-26 13:15:10|736660.2|735660.2|736635.4|735635.4|737161|735660.3|736635.4|735150.5|26
1622034920000|2021-05-26 13:15:20|736635.2|735635.2|736614.7|735614.7|736636.3|735636.3|736612.8|735612.8|28
1622034930000|2021-05-26 13:15:30|736617.9|735617.9|736627.9|735627.9|736632.8|735632.8|736616.1|735616.1|31
1622034940000|2021-05-26 13:15:40|736627.2|735627.2|736614.2|735614.2|736636.7|735636.7|736611.4|735611.4|33
1622034950000|2021-05-26 13:15:50|736614.7|735614.7|736622.5|735622.5|736623.6|735623.6|736613.2|735613.2|23
1622034960000|2021-05-26 13:16:00|736623.9|735623.9|736624.7|735624.7|736652.3|735652.3|736616.8|735616.8|29
1622034970000|2021-05-26 13:16:10|736617.9|735617.9|736610.6|735610.6|736632.3|735632.3|736608.7|735608.7|29
1622034980000|2021-05-26 13:16:20|736614.6|735614.6|736532.4|735532.4|736620.7|735620.7|736529|735529|24
1622034990000|2021-05-26 13:16:30|736533.2|735533.2|736533.6|735533.6|736560.4|735560.4|736517|735517|28
1622035000000|2021-05-26 13:16:40|736536|735536|736556.7|735556.7|736566.8|735566.8|736536|735536|29
1622035010000|2021-05-26 13:16:50|736541.7|735541.7|736531.8|735531.8|736569.2|735569.2|736526.8|735526.8|26
1622035020000|2021-05-26 13:17:00|736531.5|735531.5|736557.3|735557.3|736561.9|735561.9|736511.4|735511.4|24
1622035030000|2021-05-26 13:17:10|736564.5|735564.5|736518.6|735518.6|736564.5|735564.5|736511.5|735511.5|33
1622035040000|2021-05-26 13:17:20|736518.4|735518.4|736512|735512|736522.6|735522.6|736504.4|735504.4|33
1622035050000|2021-05-26 13:17:30|736512.5|735512.5|736520|735520|736526.8|735526.8|736512.5|735512.5|24
1622035060000|2021-05-26 13:17:40|736519.1|735519.1|736414.1|735414.1|736521.2|735521.2|736408.6|735408.6|32
1622035070000|2021-05-26 13:17:50|736413.4|735413.4|736469.4|735469.4|736956.1|735474.1|736413.4|734952.2|29
1622035080000|2021-05-26 13:18:00|736466.6|735466.6|736501|735501|736531.6|735531.6|736462.2|735462.2|37
1622035090000|2021-05-26 13:18:10|736503.2|735503.2|736528.3|735528.3|736528.3|735528.3|736474.4|735474.4|30
1622035100000|2021-05-26 13:18:20|736531.9|735531.9|736522.7|735522.7|736560.5|735560.5|736517.6|735517.6|31
1622035110000|2021-05-26 13:18:30|736505.2|735505.2|736516.1|735516.1|736541.2|735541.2|736485.5|735485.5|32
1622035120000|2021-05-26 13:18:40|736514|735514|736480.9|735480.9|736539.1|735539.1|736458.4|735458.4|35
1622035130000|2021-05-26 13:18:50|736469.2|735469.2|736411.1|735411.1|736491.3|735491.3|736411.1|735411.1|38
1622035140000|2021-05-26 13:19:00|736421|735421|736419.2|735419.2|736421|735421|736399.2|735399.2|25
1622035150000|2021-05-26 13:19:10|736404.6|735404.6|736449.2|735449.2|736975.9|735490.9|736404.6|734961.4|32
1622035160000|2021-05-26 13:19:20|736438.9|735438.9|736370.7|735370.7|736443.5|735443.5|736359.8|735359.8|35
1622035170000|2021-05-26 13:19:30|736374.5|735374.5|736330.1|735330.1|736381.5|735381.5|736328|735328|31
1622035180000|2021-05-26 13:19:40|736328.4|735328.4|736334.6|735334.6|736338.2|735338.2|736327|735327|28
1622035190000|2021-05-26 13:19:50|736335.6|735335.6|736301.1|735301.1|736348.4|735348.4|736301.1|735301.1|34
1622035200000|2021-05-26 13:20:00|736302.9|735302.9|736299.9|735299.9|736320.5|735320.5|736295.2|735295.2|29
1622035210000|2021-05-26 13:20:10|736299.2|735299.2|736352.4|735352.4|736352.4|735352.4|736291.4|735291.4|33
1622035220000|2021-05-26 13:20:20|736349.8|735349.8|736371.1|735371.1|736380.8|735380.8|736349.8|735349.8|22
1622035230000|2021-05-26 13:20:30|736374.4|735374.4|736411|735411|736468.9|735468.9|736374.4|735374.4|33
1622035240000|2021-05-26 13:20:40|736408.8|735408.8|736376|735376|736412.4|735412.4|736349.3|735349.3|35
1622035250000|2021-05-26 13:20:50|736358.2|735358.2|736388.1|735388.1|736396|735396|736358.2|735358.2|25
1622035260000|2021-05-26 13:21:00|736388.9|735388.9|736500.3|735500.3|736521.5|735521.5|736388.9|735388.9|35
1622035270000|2021-05-26 13:21:10|736508.1|735508.1|736507.5|735507.5|736540.5|735540.5|736496.9|735496.9|31
1622035280000|2021-05-26 13:21:20|736509.1|735509.1|736477.2|735477.2|736509.4|735509.4|736466.7|735466.7|32
1622035290000|2021-05-26 13:21:30|736476.6|735476.6|736474.8|735474.8|736976.3|735497|736472|734968.9|25
1622035300000|2021-05-26 13:21:40|736475.8|735475.8|736451.6|735451.6|736477|735477|736443.4|735443.4|25
1622035310000|2021-05-26 13:21:50|736452.3|735452.3|736416.9|735416.9|736465.5|735465.5|736408.6|735408.6|27
1622035320000|2021-05-26 13:22:00|736418.3|735418.3|736470.3|735470.3|736968.2|735474.1|736418.3|734960.5|32
1622035330000|2021-05-26 13:22:10|736459.8|735459.8|736455.6|735455.6|736463.3|735463.3|736444.5|735444.5|24
1622035340000|2021-05-26 13:22:20|736448.1|735448.1|736377.8|735377.8|736455.7|735455.7|736375.1|735375.1|24
1622035350000|2021-05-26 13:22:30|736375.4|735375.4|736433.7|735433.7|736873.5|735433.7|736344.5|734873.5|25
1622035360000|2021-05-26 13:22:40|736433.5|735433.5|736468|735468|736468|735468|736431.7|735431.7|28
1622035370000|2021-05-26 13:22:50|736459.2|735459.2|736469.5|735469.5|736477.5|735477.5|736452|735452|29
1622035380000|2021-05-26 13:23:00|736469.7|735469.7|736439.2|735439.2|736472|735472|736439.2|735439.2|24
1622035390000|2021-05-26 13:23:10|736439.4|735439.4|736499.5|735499.5|736509.4|735509.4|736430.4|735430.4|27
1622035400000|2021-05-26 13:23:20|736500|735500|736509.9|735509.9|736510.5|735510.5|736488.9|735488.9|24
1622035410000|2021-05-26 13:23:30|736509.2|735509.2|736509.3|735509.3|736519.2|735519.2|736503.5|735503.5|29
1622035420000|2021-05-26 13:23:40|736508.4|735508.4|736482.9|735482.9|736508.4|735508.4|736456.1|735456.1|32
1622035430000|2021-05-26 13:23:50|736482.5|735482.5|736520.8|735520.8|736520.8|735520.8|736481.9|735481.9|34
1622035440000|2021-05-26 13:24:00|736522.8|735522.8|736483.4|735483.4|736527.9|735527.9|736481.9|735481.9|31
1622035450000|2021-05-26 13:24:10|736482.9|735482.9|736440.9|735440.9|736483.2|735483.2|736434.2|735434.2|27
1622035460000|2021-05-26 13:24:20|736442.3|735442.3|736473.7|735473.7|736476.9|735476.9|736439.7|735439.7|26
1622035470000|2021-05-26 13:24:30|736475.3|735475.3|736508.7|735508.7|736515.8|735515.8|736475.3|735475.3|24
1622035480000|2021-05-26 13:24:40|736507.5|735507.5|736513.7|735513.7|736513.7|735513.7|736500.7|735500.7|26
1622035490000|2021-05-26 13:24:50|736525.6|735525.6|736547.4|735547.4|736547.4|735547.4|736525.6|735525.6|25
1622035500000|2021-05-26 13:25:00|736538.5|735538.5|736456.7|735456.7|736554|735554|736456.7|735456.7|34
1622035510000|2021-05-26 13:25:10|736452.9|735452.9|736467.3|735467.3|736474.1|735474.1|736446.3|735446.3|31
1622035520000|2021-05-26 13:25:20|736465.5|735465.5|736476.1|735476.1|736515|735515|736464.6|735464.6|29
1622035530000|2021-05-26 13:25:30|736469.6|735469.6|736453.6|735453.6|736487.7|735487.7|736442.2|735442.2|27
1622035540000|2021-05-26 13:25:40|736450.4|735450.4|736415.4|735415.4|736450.4|735450.4|736407.4|735407.4|31
1622035550000|2021-05-26 13:25:50|736413.8|735413.8|736469.5|735469.5|736471.4|735471.4|736359.4|735359.4|32
1622035560000|2021-05-26 13:26:00|736455.6|735455.6|736423.8|735423.8|736455.6|735455.6|736417.2|735417.2|30
1622035570000|2021-05-26 13:26:10|736475.9|735475.9|736502.7|735502.7|736513|735513|736467.2|735467.2|20
1622035580000|2021-05-26 13:26:20|736502.6|735502.6|736474.6|735474.6|736502.6|735502.6|736463.3|735463.3|23
1622035590000|2021-05-26 13:26:30|736464.6|735464.6|736472|735472|736588.1|735588.1|736459.6|735459.6|20
1622035600000|2021-05-26 13:26:40|736470.9|735470.9|736444.1|735444.1|736483.8|735483.8|736442.2|735442.2|23
1622035610000|2021-05-26 13:26:50|736447.1|735447.1|736449.4|735449.4|736461.2|735461.2|736446.3|735446.3|22
1622035620000|2021-05-26 13:27:00|736446.6|735446.6|736504|735504|736504|735504|736446.2|735446.2|27
1622035630000|2021-05-26 13:27:10|736495.5|735495.5|736479.8|735479.8|736496.8|735496.8|736466.8|735466.8|24
1622035640000|2021-05-26 13:27:20|736479.6|735479.6|736528.9|735528.9|736528.9|735528.9|736477.5|735477.5|20
1622035650000|2021-05-26 13:27:30|736517.3|735517.3|736454.5|735454.5|736517.3|735517.3|736449.4|735449.4|26
1622035660000|2021-05-26 13:27:40|736454.3|735454.3|736372|735372|736457.7|735457.7|736372|735372|27
1622035670000|2021-05-26 13:27:50|736376.9|735376.9|736389|735389|736393.5|735393.5|736376.9|735376.9|20
1622035680000|2021-05-26 13:28:00|736393.5|735393.5|736471.3|735471.3|736475.8|735475.8|736375.2|735375.2|26
1622035690000|2021-05-26 13:28:10|736474.5|735474.5|736474.3|735474.3|736479.2|735479.2|736466.1|735466.1|20
1622035700000|2021-05-26 13:28:20|736474.5|735474.5|736522.4|735522.4|736525.7|735525.7|736471|735471|22
1622035710000|2021-05-26 13:28:30|736523.1|735523.1|736527|735527|736533.2|735533.2|736522.6|735522.6|19
1622035720000|2021-05-26 13:28:40|736531|735531|736530.2|735530.2|736535.1|735535.1|736526.9|735526.9|18
1622035730000|2021-05-26 13:28:50|736530.1|735530.1|736465.4|735465.4|736530.1|735530.1|736462.3|735462.3|24
1622035740000|2021-05-26 13:29:00|736467.2|735467.2|736525.1|735525.1|736532|735532|736466.9|735466.9|20
1622035750000|2021-05-26 13:29:10|736529|735529|736535.9|735535.9|736539.6|735539.6|736511|735511|21
1622035760000|2021-05-26 13:29:20|736535.3|735535.3|736540.3|735540.3|736545.4|735545.4|736525.9|735525.9|20
1622035770000|2021-05-26 13:29:30|736546.3|735546.3|736541.1|735541.1|736546.3|735546.3|736528.9|735528.9|21
1622035780000|2021-05-26 13:29:40|736539.6|735539.6|736576.4|735576.4|736576.4|735576.4|736539.4|735539.4|22
1622035790000|2021-05-26 13:29:50|736580.8|735580.8|736611.6|735611.6|736617.8|735617.8|736576.2|735576.2|24
1622035800000|2021-05-26 13:30:00|736623.2|735623.2|736567.5|735567.5|736624.5|735624.5|736557.1|735557.1|27
1622035810000|2021-05-26 13:30:10|736541|735541|736543.8|735543.8|736592.7|735592.7|736521.4|735521.4|27
1622035820000|2021-05-26 13:30:20|736546.5|735546.5|736547.1|735547.1|736566.9|735566.9|736539.2|735539.2|24
1622035830000|2021-05-26 13:30:30|736548.1|735548.1|736562.7|735562.7|736599|735599|736545.7|735545.7|27
1622035840000|2021-05-26 13:30:40|736561.9|735561.9|736586.3|735586.3|736590.6|735590.6|736554.9|735554.9|24
1622035850000|2021-05-26 13:30:50|736589.1|735589.1|736553.4|735553.4|736593.4|735593.4|736552.7|735552.7|27
1622035860000|2021-05-26 13:31:00|736529.6|735529.6|736506.6|735506.6|736529.6|735529.6|736502.6|735502.6|28
1622035870000|2021-05-26 13:31:10|736508.2|735508.2|736526.9|735526.9|736534.7|735534.7|736507.8|735507.8|28
1622035880000|2021-05-26 13:31:20|736525.4|735525.4|736479.2|735479.2|736527.8|735527.8|736465.9|735465.9|25
1622035890000|2021-05-26 13:31:30|736476.2|735476.2|736481.7|735481.7|736529.9|735529.9|736458.1|735458.1|27
1622035900000|2021-05-26 13:31:40|736482.2|735482.2|736457.2|735457.2|736482.2|735482.2|736442.9|735442.9|26
1622035910000|2021-05-26 13:31:50|736458.3|735458.3|736456|735456|736484.5|735484.5|736455.3|735455.3|25
1622035920000|2021-05-26 13:32:00|736459.2|735459.2|736369.9|735369.9|736459.2|735459.2|736325.6|735325.6|27
1622035930000|2021-05-26 13:32:10|736375.9|735375.9|736355.4|735355.4|736393.6|735393.6|736342.5|735342.5|26
1622035940000|2021-05-26 13:32:20|736358.3|735358.3|736436.8|735436.8|736436.8|735436.8|736358.3|735358.3|29
1622035950000|2021-05-26 13:32:30|736437.1|735437.1|736235.3|735235.3|736456.5|735456.5|736211.4|735211.4|26
1622035960000|2021-05-26 13:32:40|736235|735235|736215.8|735215.8|736237.9|735237.9|736203.7|735203.7|27
1622035970000|2021-05-26 13:32:50|736206.5|735206.5|736134.7|735134.7|736219.5|735219.5|736126.4|735126.4|24
1622035980000|2021-05-26 13:33:00|736139.1|735139.1|736263.3|735263.3|736281.8|735281.8|736139.1|735139.1|29
1622035990000|2021-05-26 13:33:10|736263.1|735263.1|736277.9|735277.9|736279.9|735279.9|736254.5|735254.5|26
1622036000000|2021-05-26 13:33:20|736258|735258|736248.1|735248.1|736279.8|735279.8|736246.9|735246.9|26
1622036010000|2021-05-26 13:33:30|736249.2|735249.2|736376.1|735376.1|736376.9|735376.9|736245.4|735245.4|28
1622036020000|2021-05-26 13:33:40|736370.9|735370.9|736366.8|735366.8|736383.9|735383.9|736342.9|735342.9|27
1622036030000|2021-05-26 13:33:50|736374.5|735374.5|736368.1|735368.1|736385.2|735385.2|736360.9|735360.9|27
1622036040000|2021-05-26 13:34:00|736377.3|735377.3|736403.9|735403.9|736477.5|735477.5|736371|735371|28
1622036050000|2021-05-26 13:34:10|736404|735404|736281|735281|736404|735404|736273|735273|26
1622036060000|2021-05-26 13:34:20|736280.2|735280.2|736340.3|735340.3|736364.4|735364.4|736279.6|735279.6|27
1622036070000|2021-05-26 13:34:30|736341.5|735341.5|736317|735317|736364.5|735364.5|736302.3|735302.3|29
1622036080000|2021-05-26 13:34:40|736328.8|735328.8|736823.6|734823.6|736823.6|735342.1|736286.4|734823.6|29
1622036090000|2021-05-26 13:34:50|736822.8|734822.8|736898.4|734898.4|736898.4|735430.1|736336.8|734822.8|26
1622036100000|2021-05-26 13:35:00|736398|735398|736379.7|735379.7|736911.7|735407.7|736361|734870.7|29
1622036110000|2021-05-26 13:35:10|736884.5|734884.5|736428.1|735428.1|736918|735435.4|736400.1|734882.6|28
1622036120000|2021-05-26 13:35:20|736429.2|735429.2|736412.3|735412.3|736888.2|735429.3|736393|734886.8|28
1622036130000|2021-05-26 13:35:30|736405.1|735405.1|736420.4|735420.4|736434|735434|736398.7|735398.7|26
1622036140000|2021-05-26 13:35:40|736420.3|735420.3|736414.7|735414.7|736456.8|735456.8|736401.3|735401.3|27
1622036150000|2021-05-26 13:35:50|736418.1|735418.1|736423.5|735423.5|736435.5|735435.5|736384.9|735384.9|27
1622036160000|2021-05-26 13:36:00|736414.9|735414.9|736422.1|735422.1|736900.4|735437.9|736386.8|734900.4|26
1622036170000|2021-05-26 13:36:10|736428.2|735428.2|736557.5|735557.5|736562.7|735562.7|736402|735402|28
1622036180000|2021-05-26 13:36:20|736554.3|735554.3|736569.3|735569.3|736603|735603|736550.9|735550.9|26
1622036190000|2021-05-26 13:36:30|736570.7|735570.7|736595.8|735595.8|736599.6|735599.6|736559.5|735559.5|26
1622036200000|2021-05-26 13:36:40|736618.5|735618.5|736642.9|735642.9|736646.2|735646.2|736602.1|735602.1|23
1622036210000|2021-05-26 13:36:50|736645.8|735645.8|736554.5|735554.5|736653.1|735653.1|736554.5|735554.5|26
1622036220000|2021-05-26 13:37:00|736557.4|735557.4|736551.8|735551.8|736581.7|735581.7|736546.6|735546.6|26
1622036230000|2021-05-26 13:37:10|736550.9|735550.9|736528.6|735528.6|736550.9|735550.9|736455.6|735455.6|28
1622036240000|2021-05-26 13:37:20|736536.7|735536.7|736460.7|735460.7|736560.7|735560.7|736454.3|735454.3|27
1622036250000|2021-05-26 13:37:30|736458.4|735458.4|736412.4|735412.4|736480.4|735480.4|736412.4|735412.4|28
1622036260000|2021-05-26 13:37:40|736415.5|735415.5|736414|735414|736431.6|735431.6|736372.8|735372.8|29
1622036270000|2021-05-26 13:37:50|736411.1|735411.1|736405|735405|736421.1|735421.1|736382.6|735382.6|23
1622036280000|2021-05-26 13:38:00|736388.9|735388.9|736364.3|735364.3|736401.5|735401.5|736361.3|735361.3|29
1622036290000|2021-05-26 13:38:10|736370.9|735370.9|736396.7|735396.7|736426.6|735426.6|736361.7|735361.7|28
1622036300000|2021-05-26 13:38:20|736407.8|735407.8|736377.7|735377.7|736417.2|735417.2|736377.7|735377.7|29
1622036310000|2021-05-26 13:38:30|736381.5|735381.5|736358.9|735358.9|736400.4|735400.4|736353.1|735353.1|27
1622036320000|2021-05-26 13:38:40|736337.9|735337.9|736341.2|735341.2|736351.6|735351.6|736328.7|735328.7|26
1622036330000|2021-05-26 13:38:50|736336.1|735336.1|736288.7|735288.7|736337.8|735337.8|736285.8|735285.8|25
1622036340000|2021-05-26 13:39:00|736297.7|735297.7|736228.5|735228.5|736297.7|735297.7|736222.5|735222.5|27
1622036350000|2021-05-26 13:39:10|736244.2|735244.2|736209.8|735209.8|736256.3|735256.3|736209.8|735209.8|25
1622036360000|2021-05-26 13:39:20|736222.2|735222.2|736255.4|735255.4|736277|735277|736215.2|735215.2|26
1622036370000|2021-05-26 13:39:30|736248|735248|736259.5|735259.5|736268.6|735268.6|736243.4|735243.4|26
1622036380000|2021-05-26 13:39:40|736251.2|735251.2|736246.1|735246.1|736269.8|735269.8|736244.4|735244.4|27
1622036390000|2021-05-26 13:39:50|736244.4|735244.4|736215.4|735215.4|736253.9|735253.9|736207.5|735207.5|27
1622036400000|2021-05-26 13:40:00|736202.5|735202.5|736234.4|735234.4|736234.8|735234.8|736162.9|735162.9|27
1622036410000|2021-05-26 13:40:10|736226.2|735226.2|736228.4|735228.4|736254.4|735254.4|736202|735202|29
1622036420000|2021-05-26 13:40:20|736222.7|735222.7|736227.6|735227.6|736227.6|735227.6|736185.8|735185.8|27
1622036430000|2021-05-26 13:40:30|736216.7|735216.7|736210.4|735210.4|736222.9|735222.9|736183.5|735183.5|26
1622036440000|2021-05-26 13:40:40|736204.8|735204.8|736169.8|735169.8|736222.2|735222.2|736151|735151|27
1622036450000|2021-05-26 13:40:50|736163.9|735163.9|736152|735152|736163.9|735163.9|736129.5|735129.5|25
1622036460000|2021-05-26 13:41:00|736143.5|735143.5|736159|735159|736168.9|735168.9|736140.8|735140.8|28
1622036470000|2021-05-26 13:41:10|736153.5|735153.5|736161.9|735161.9|736224.3|735224.3|736153.5|735153.5|29
1622036480000|2021-05-26 13:41:20|736160.6|735160.6|736122.4|735122.4|736178|735178|736122.4|735122.4|24
1622036490000|2021-05-26 13:41:30|736123|735123|736150.4|735150.4|736166.3|735166.3|736120.2|735120.2|25
1622036500000|2021-05-26 13:41:40|736149.8|735149.8|736138|735138|736157.7|735157.7|736131.1|735131.1|24
1622036510000|2021-05-26 13:41:50|736137|735137|736128.1|735128.1|736161.4|735161.4|736118.8|735118.8|25
1622036520000|2021-05-26 13:42:00|736125.2|735125.2|736152.4|735152.4|736175.5|735175.5|736125.2|735125.2|26
1622036530000|2021-05-26 13:42:10|736154.9|735154.9|736138.1|735138.1|736163|735163|736138.1|735138.1|25
1622036540000|2021-05-26 13:42:20|736144.6|735144.6|736193.6|735193.6|736225.7|735225.7|736142.4|735142.4|27
1622036550000|2021-05-26 13:42:30|736193.4|735193.4|736135.2|735135.2|736223.2|735223.2|736130.4|735130.4|27
1622036560000|2021-05-26 13:42:40|736136.8|735136.8|736159.9|735159.9|736179.8|735179.8|736136.8|735136.8|26
1622036570000|2021-05-26 13:42:50|736159.4|735159.4|736167.2|735167.2|736167.2|735167.2|736139|735139|24
1622036580000|2021-05-26 13:43:00|736138.9|735138.9|736148.3|735148.3|736177.3|735177.3|736133.3|735133.3|29
1622036590000|2021-05-26 13:43:10|736143.9|735143.9|736138.8|735138.8|736168.6|735168.6|736138|735138|25
1622036600000|2021-05-26 13:43:20|736139|735139|736124.1|735124.1|736150.7|735150.7|736123.4|735123.4|25
1622036610000|2021-05-26 13:43:30|736129.9|735129.9|736171.5|735171.5|736171.5|735171.5|736129.9|735129.9|26
1622036620000|2021-05-26 13:43:40|736159.9|735159.9|736192.5|735192.5|736192.5|735192.5|736159.9|735159.9|23
1622036630000|2021-05-26 13:43:50|736192.2|735192.2|736185.5|735185.5|736204.2|735204.2|736176|735176|27
1622036640000|2021-05-26 13:44:00|736187.5|735187.5|736160.2|735160.2|736201.7|735201.7|736148.7|735148.7|26
1622036650000|2021-05-26 13:44:10|736161.3|735161.3|736125.2|735125.2|736161.3|735161.3|736124.1|735124.1|26
1622036660000|2021-05-26 13:44:20|736123|735123|736047.2|735047.2|736162.5|735162.5|736047.2|735047.2|27
1622036670000|2021-05-26 13:44:30|736040.5|735040.5|736011.7|735011.7|736042.5|735042.5|735941.9|734941.9|28
1622036680000|2021-05-26 13:44:40|736008.6|735008.6|735930.3|734930.3|736012.1|735012.1|735840.9|734840.9|29
1622036690000|2021-05-26 13:44:50|735917.2|734917.2|736370.6|734370.6|736469.5|734972.2|735829.3|734355.4|28
1622036700000|2021-05-26 13:45:00|735866.1|734866.1|735960.5|734960.5|736468.1|734996.9|735841|734341.5|29
1622036710000|2021-05-26 13:45:10|736453.4|734453.4|735896.4|734896.4|736453.4|734938.4|735844.4|734424.8|29
1622036720000|2021-05-26 13:45:20|735899.3|734899.3|736342.2|734342.2|736483.4|735000.2|735870.5|734327.2|28
1622036730000|2021-05-26 13:45:30|735797.3|734797.3|735782.5|734782.5|736368.2|734888.8|735782.5|734368.2|29
1622036740000|2021-05-26 13:45:40|735779.1|734779.1|735730.4|734730.4|735779.1|734779.1|735721.6|734721.6|28
1622036750000|2021-05-26 13:45:50|735727.8|734727.8|735729.6|734729.6|735767.5|734767.5|735713.5|734713.5|28
1622036760000|2021-05-26 13:46:00|735741.1|734741.1|735867.2|734867.2|736393.8|734895.9|735741.1|734329.6|28
1622036770000|2021-05-26 13:46:10|735853.4|734853.4|735755.3|734755.3|735853.4|734853.4|735727|734727|29
1622036780000|2021-05-26 13:46:20|735764.9|734764.9|735773.3|734773.3|735824.2|734824.2|735711.6|734711.6|29
1622036790000|2021-05-26 13:46:30|735753.9|734753.9|735725.7|734725.7|735757.8|734757.8|735711.6|734711.6|27
1622036800000|2021-05-26 13:46:40|735723.9|734723.9|735737.9|734737.9|735755.2|734755.2|735708|734708|29
1622036810000|2021-05-26 13:46:50|735735.6|734735.6|735595.4|734595.4|735742.5|734742.5|735572|734572|28
1622036820000|2021-05-26 13:47:00|735583.6|734583.6|735576.1|734576.1|735593.6|734593.6|735548.3|734548.3|29
1622036830000|2021-05-26 13:47:10|735575.8|734575.8|735776.6|734776.6|735776.6|734776.6|735566.9|734566.9|24
1622036840000|2021-05-26 13:47:20|735771.5|734771.5|735766.6|734766.6|735802.7|734802.7|735732.9|734732.9|29
1622036850000|2021-05-26 13:47:30|735772.8|734772.8|735781.9|734781.9|735791.2|734791.2|735750.4|734750.4|29
1622036860000|2021-05-26 13:47:40|735781.6|734781.6|735742.8|734742.8|735794.2|734794.2|735742.8|734742.8|24
1622036870000|2021-05-26 13:47:50|735752.3|734752.3|735778.1|734778.1|735778.1|734778.1|735752.3|734752.3|24
1622036880000|2021-05-26 13:48:00|735761.3|734761.3|735712.1|734712.1|735772.2|734772.2|735705.5|734705.5|27
1622036890000|2021-05-26 13:48:10|735708.2|734708.2|735714.9|734714.9|735718.3|734718.3|735702.8|734702.8|21
1622036900000|2021-05-26 13:48:20|735713.6|734713.6|735731.6|734731.6|735734.7|734734.7|735688.7|734688.7|25
1622036910000|2021-05-26 13:48:30|735735.5|734735.5|735736.4|734736.4|735750|734750|735729.2|734729.2|24
1622036920000|2021-05-26 13:48:40|735730.2|734730.2|735739.2|734739.2|735742.6|734742.6|735723.3|734723.3|26
1622036930000|2021-05-26 13:48:50|735734.8|734734.8|735726.4|734726.4|735751|734751|735723|734723|28
1622036940000|2021-05-26 13:49:00|735730.2|734730.2|735729.6|734729.6|735732|734732|735723.4|734723.4|18
1622036950000|2021-05-26 13:49:10|735731.3|734731.3|735739.8|734739.8|735753.5|734753.5|735728.9|734728.9|25
1622036960000|2021-05-26 13:49:20|735741.1|734741.1|735772|734772|735776.3|734776.3|735740.9|734740.9|23
1622036970000|2021-05-26 13:49:30|735772.1|734772.1|735779.7|734779.7|735784|734784|735763.9|734763.9|20
1622036980000|2021-05-26 13:49:40|735779.3|734779.3|735791.5|734791.5|735795.1|734795.1|735775.1|734775.1|20
1622036990000|2021-05-26 13:49:50|735797.4|734797.4|735892.7|734892.7|735908.9|734908.9|735797.4|734797.4|24
1622037000000|2021-05-26 13:50:00|735890.6|734890.6|735901.1|734901.1|735905.8|734905.8|735890.6|734890.6|25
1622037010000|2021-05-26 13:50:10|735903.3|734903.3|735930.3|734930.3|735943.8|734943.8|735893.5|734893.5|25
1622037020000|2021-05-26 13:50:20|735929.5|734929.5|735922.6|734922.6|735933.5|734933.5|735902.3|734902.3|24
1622037030000|2021-05-26 13:50:30|735919.6|734919.6|735894.1|734894.1|735919.8|734919.8|735884.9|734884.9|25
1622037040000|2021-05-26 13:50:40|735914.2|734914.2|735908.5|734908.5|735933.5|734933.5|735903.7|734903.7|24
1622037050000|2021-05-26 13:50:50|735905.3|734905.3|735926.2|734926.2|735928|734928|735902.4|734902.4|22
1622037060000|2021-05-26 13:51:00|735924.5|734924.5|735973.2|734973.2|735985.5|734985.5|735910.8|734910.8|28
1622037070000|2021-05-26 13:51:10|735974.2|734974.2|735973|734973|735976.5|734976.5|735968.7|734968.7|22
1622037080000|2021-05-26 13:51:20|735972.9|734972.9|735981.3|734981.3|736009.8|735009.8|735956.1|734956.1|21
1622037090000|2021-05-26 13:51:30|735993.6|734993.6|735983.2|734983.2|735993.6|734993.6|735973.9|734973.9|20
1622037100000|2021-05-26 13:51:40|735980.9|734980.9|735953.3|734953.3|735982.9|734982.9|735947.7|734947.7|26
1622037110000|2021-05-26 13:51:50|735963.6|734963.6|735943.5|734943.5|735965.7|734965.7|735943.5|734943.5|25
1622037120000|2021-05-26 13:52:00|735944.5|734944.5|735974.9|734974.9|735985.5|734985.5|735944.5|734944.5|19
1622037130000|2021-05-26 13:52:10|735975.1|734975.1|735984.8|734984.8|735984.8|734984.8|735973.4|734973.4|19
1622037140000|2021-05-26 13:52:20|735985.4|734985.4|735990.7|734990.7|735999.9|734999.9|735976.3|734976.3|19
1622037150000|2021-05-26 13:52:30|735992.2|734992.2|736011.1|735011.1|736038.4|735038.4|735992.2|734992.2|26
1622037160000|2021-05-26 13:52:40|736024.2|735024.2|736030|735030|736044.4|735044.4|736020.2|735020.2|26
1622037170000|2021-05-26 13:52:50|736029.2|735029.2|736003.3|735003.3|736038|735038|735994.6|734994.6|28
1622037180000|2021-05-26 13:53:00|736005.9|735005.9|735992.3|734992.3|736028.2|735028.2|735989|734989|24
1622037190000|2021-05-26 13:53:10|735991.8|734991.8|735995.3|734995.3|736004|735004|735986.9|734986.9|23
1622037200000|2021-05-26 13:53:20|736007.7|735007.7|735970.9|734970.9|736007.7|735007.7|735953.5|734953.5|26
1622037210000|2021-05-26 13:53:30|735960.2|734960.2|735868.9|734868.9|735960.2|734960.2|735852.2|734852.2|28
1622037220000|2021-05-26 13:53:40|735860.6|734860.6|735878.9|734878.9|735898.6|734898.6|735838|734838|28
1622037230000|2021-05-26 13:53:50|735877.5|734877.5|735877.1|734877.1|735879.8|734879.8|735868.6|734868.6|28
1622037240000|2021-05-26 13:54:00|735876.9|734876.9|735849.1|734849.1|735901.3|734901.3|735846.7|734846.7|25
1622037250000|2021-05-26 13:54:10|735850.7|734850.7|735918|734918|736378.9|734921.1|735850.7|734378.9|26
1622037260000|2021-05-26 13:54:20|735925.9|734925.9|736430.2|734430.2|736430.2|734949.5|735891.5|734427.6|27
1622037270000|2021-05-26 13:54:30|735912.5|734912.5|735927.2|734927.2|735948.6|734948.6|735912.5|734912.5|26
1622037280000|2021-05-26 13:54:40|735925.8|734925.8|735873.8|734873.8|735935.8|734935.8|735873.8|734873.8|26
1622037290000|2021-05-26 13:54:50|735877.6|734877.6|735916.8|734916.8|735975.4|734975.4|735877.6|734877.6|27
1622037300000|2021-05-26 13:55:00|735915.5|734915.5|735912.6|734912.6|735922.4|734922.4|735890.8|734890.8|26
1622037310000|2021-05-26 13:55:10|735908.8|734908.8|735907.1|734907.1|735912.2|734912.2|735899.7|734899.7|25
1622037320000|2021-05-26 13:55:20|735906.9|734906.9|735892.5|734892.5|735910.2|734910.2|735877.3|734877.3|27
1622037330000|2021-05-26 13:55:30|735892|734892|735889.1|734889.1|735893.2|734893.2|735860.7|734860.7|27
1622037340000|2021-05-26 13:55:40|735887.1|734887.1|735847.7|734847.7|736348.6|734887.1|735820.8|734343.8|26
1622037350000|2021-05-26 13:55:50|735839.9|734839.9|735859.2|734859.2|735878.8|734878.8|735838.3|734838.3|25
1622037360000|2021-05-26 13:56:00|735853.7|734853.7|735869.3|734869.3|736368.2|734912.5|735853.7|734362.6|28
1622037370000|2021-05-26 13:56:10|735864.7|734864.7|735871.9|734871.9|735871.9|734871.9|735848.2|734848.2|22
1622037380000|2021-05-26 13:56:20|735860.1|734860.1|735867.3|734867.3|735867.5|734867.5|735852.7|734852.7|24
1622037390000|2021-05-26 13:56:30|735869.3|734869.3|735867.6|734867.6|735872.5|734872.5|735860.2|734860.2|19
1622037400000|2021-05-26 13:56:40|735864.5|734864.5|735867.3|734867.3|735870.9|734870.9|735843.7|734843.7|22
1622037410000|2021-05-26 13:56:50|735866.7|734866.7|735839|734839|735869.1|734869.1|735831|734831|17
1622037420000|2021-05-26 13:57:00|735843.5|734843.5|735861.8|734861.8|736376.7|734865.5|735834.5|734355.9|24
1622037430000|2021-05-26 13:57:10|735860.7|734860.7|735873|734873|736352.5|734877.9|735849|734352.5|24
1622037440000|2021-05-26 13:57:20|735868.9|734868.9|735854.7|734854.7|735868.9|734868.9|735850|734850|27
1622037450000|2021-05-26 13:57:30|735848.4|734848.4|735849.4|734849.4|735850.6|734850.6|735825.6|734825.6|22
1622037460000|2021-05-26 13:57:40|735846.8|734846.8|735827.9|734827.9|735872.9|734872.9|735824.5|734824.5|24
1622037470000|2021-05-26 13:57:50|735821.2|734821.2|735829.3|734829.3|735838.1|734838.1|735821.2|734821.2|18
1622037480000|2021-05-26 13:58:00|735823.3|734823.3|735868.7|734868.7|735880.9|734880.9|735822.8|734822.8|23
1622037490000|2021-05-26 13:58:10|735869.4|734869.4|735884.8|734884.8|735886.5|734886.5|735862.6|734862.6|26
1622037500000|2021-05-26 13:58:20|735880.4|734880.4|735870.4|734870.4|735895.1|734895.1|735868|734868|27
1622037510000|2021-05-26 13:58:30|735873.2|734873.2|735866.1|734866.1|735876.6|734876.6|735861.5|734861.5|23
1622037520000|2021-05-26 13:58:40|735866.5|734866.5|735892.2|734892.2|735892.2|734892.2|735866.5|734866.5|24
1622037530000|2021-05-26 13:58:50|735887.9|734887.9|735848.8|734848.8|735888.7|734888.7|735847.2|734847.2|25
1622037540000|2021-05-26 13:59:00|735855.8|734855.8|735873|734873|735890.3|734890.3|735855.3|734855.3|29
1622037550000|2021-05-26 13:59:10|735875|734875|735889.8|734889.8|735894.3|734894.3|735871.7|734871.7|22
1622037560000|2021-05-26 13:59:20|735889.9|734889.9|735866.2|734866.2|736406.1|734906.8|735866.2|734395.8|20
1622037570000|2021-05-26 13:59:30|735866.5|734866.5|735833.8|734833.8|735868.6|734868.6|735833.3|734833.3|22
1622037580000|2021-05-26 13:59:40|735832.9|734832.9|735819.3|734819.3|735837.3|734837.3|735794.3|734794.3|24
1622037590000|2021-05-26 13:59:50|735824.7|734824.7|735819.9|734819.9|735826.4|734826.4|735804.2|734804.2|25
1622037600000|2021-05-26 14:00:00|735820|734820|735755.7|734755.7|735820|734820|735744.6|734744.6|28
1622037610000|2021-05-26 14:00:10|735756.7|734756.7|735747.7|734747.7|736274.4|734778.3|735747.7|734271.8|28
1622037620000|2021-05-26 14:00:20|735747.1|734747.1|735757.8|734757.8|735776.1|734776.1|735746|734746|29
1622037630000|2021-05-26 14:00:30|735755.4|734755.4|735783|734783|735797.2|734797.2|735753.8|734753.8|26
1622037640000|2021-05-26 14:00:40|735789|734789|735778|734778|735807|734807|735778|734778|25
1622037650000|2021-05-26 14:00:50|735765.7|734765.7|735844.9|734844.9|735844.9|734844.9|735765.7|734765.7|22
1622037660000|2021-05-26 14:01:00|735826.3|734826.3|735766.8|734766.8|735871.9|734871.9|735766.2|734766.2|28
1622037670000|2021-05-26 14:01:10|735769.1|734769.1|735755.8|734755.8|735781.1|734781.1|735736.9|734736.9|27
1622037680000|2021-05-26 14:01:20|735755.5|734755.5|735741.6|734741.6|735766.2|734766.2|735735.4|734735.4|24
1622037690000|2021-05-26 14:01:30|735743.8|734743.8|735823.9|734823.9|735837|734837|735740.6|734740.6|22
1622037700000|2021-05-26 14:01:40|735837.9|734837.9|735844.5|734844.5|735869.4|734869.4|735825.8|734825.8|27
1622037710000|2021-05-26 14:01:50|735853.5|734853.5|735853.8|734853.8|736370.4|734880.6|735839.5|734360.1|26
1622037720000|2021-05-26 14:02:00|735843.4|734843.4|735855.3|734855.3|735867.6|734867.6|735843.4|734843.4|28
1622037730000|2021-05-26 14:02:10|735861.9|734861.9|735859.4|734859.4|735866.9|734866.9|735851.5|734851.5|23
1622037740000|2021-05-26 14:02:20|735854.9|734854.9|735856.4|734856.4|735871.9|734871.9|735838.2|734838.2|20
1622037750000|2021-05-26 14:02:30|735854.3|734854.3|735844.4|734844.4|735884.3|734884.3|735844.4|734844.4|27
1622037760000|2021-05-26 14:02:40|735848|734848|735815.3|734815.3|735851.4|734851.4|735815.3|734815.3|21
1622037770000|2021-05-26 14:02:50|735811.4|734811.4|735835.8|734835.8|735844.1|734844.1|735798.7|734798.7|25
1622037780000|2021-05-26 14:03:00|735845.5|734845.5|735837.9|734837.9|735854.9|734854.9|735830|734830|25
1622037790000|2021-05-26 14:03:10|735832.7|734832.7|735813.3|734813.3|735837.9|734837.9|735813.3|734813.3|23
1622037800000|2021-05-26 14:03:20|735817|734817|735774.9|734774.9|735828|734828|735763.1|734763.1|25
1622037810000|2021-05-26 14:03:30|735770.6|734770.6|735804|734804|735808.3|734808.3|735770.6|734770.6|22
1622037820000|2021-05-26 14:03:40|735802.5|734802.5|735746.9|734746.9|735802.5|734802.5|735725.1|734725.1|28
1622037830000|2021-05-26 14:03:50|735746.6|734746.6|735735.5|734735.5|735748|734748|735732.7|734732.7|22
1622037840000|2021-05-26 14:04:00|735742.2|734742.2|735694.5|734694.5|735753.7|734753.7|735693.7|734693.7|28
1622037850000|2021-05-26 14:04:10|735698.5|734698.5|735650.3|734650.3|735698.7|734698.7|735648.2|734648.2|27
1622037860000|2021-05-26 14:04:20|735646.9|734646.9|735641.8|734641.8|735662.4|734662.4|735636.8|734636.8|20
1622037870000|2021-05-26 14:04:30|735639.4|734639.4|735648.9|734648.9|735650.1|734650.1|735627.6|734627.6|23
1622037880000|2021-05-26 14:04:40|735653.7|734653.7|735639.6|734639.6|735653.7|734653.7|735605.1|734605.1|26
1622037890000|2021-05-26 14:04:50|735645.7|734645.7|735660.8|734660.8|735666.5|734666.5|735645.7|734645.7|27
1622037900000|2021-05-26 14:05:00|735660.5|734660.5|735564.2|734564.2|735666.7|734666.7|735554.4|734554.4|28
1622037910000|2021-05-26 14:05:10|735564.8|734564.8|735568.2|734568.2|735593.2|734593.2|735561.3|734561.3|26
1622037920000|2021-05-26 14:05:20|735567.9|734567.9|735566.5|734566.5|735595.2|734595.2|735565.2|734565.2|26
1622037930000|2021-05-26 14:05:30|735565.2|734565.2|735649.6|734649.6|735650|734650|735565.2|734565.2|26
1622037940000|2021-05-26 14:05:40|735646.7|734646.7|735669.9|734669.9|736178.1|734671.6|735638.4|734178.1|27
1622037950000|2021-05-26 14:05:50|735669.4|734669.4|735717.5|734717.5|735729.9|734729.9|735669.2|734669.2|27
1622037960000|2021-05-26 14:06:00|735706.8|734706.8|735755.6|734755.6|735755.6|734755.6|735701.1|734701.1|22
1622037970000|2021-05-26 14:06:10|735754.2|734754.2|735795.9|734795.9|735815.1|734815.1|735749.6|734749.6|24
1622037980000|2021-05-26 14:06:20|735801.7|734801.7|735789.9|734789.9|735817.4|734817.4|735785.5|734785.5|28
1622037990000|2021-05-26 14:06:30|735793.6|734793.6|735801.4|734801.4|735826.3|734826.3|735781.6|734781.6|28
1622038000000|2021-05-26 14:06:40|735802.7|734802.7|735790.7|734790.7|735809.9|734809.9|735764.5|734764.5|24
1622038010000|2021-05-26 14:06:50|735791.2|734791.2|735772.9|734772.9|736247.6|734796.3|735748.3|734247.6|27
1622038020000|2021-05-26 14:07:00|735768.9|734768.9|735777.8|734777.8|735779|734779|735761.4|734761.4|26
1622038030000|2021-05-26 14:07:10|735775.2|734775.2|735841.3|734841.3|735841.3|734841.3|735772.7|734772.7|24
1622038040000|2021-05-26 14:07:20|735840.7|734840.7|735843.9|734843.9|735901.5|734901.5|735832.4|734832.4|26
1622038050000|2021-05-26 14:07:30|735844.8|734844.8|735978.5|734978.5|735998.5|734998.5|735836.6|734836.6|25
1622038060000|2021-05-26 14:07:40|735972.9|734972.9|735909|734909|735973|734973|735909|734909|25
1622038070000|2021-05-26 14:07:50|736416.6|734416.6|736049.7|735049.7|736454.1|735050.1|735905.5|734416.6|28
1622038080000|2021-05-26 14:08:00|736040.9|735040.9|736055.3|735055.3|736504|735066|736019.8|734492.2|27
1622038090000|2021-05-26 14:08:10|736048.3|735048.3|736042.2|735042.2|736069.8|735069.8|736026.3|735026.3|29
1622038100000|2021-05-26 14:08:20|736045.7|735045.7|736123.1|735123.1|736123.1|735123.1|736036.6|735036.6|27
1622038110000|2021-05-26 14:08:30|736131.7|735131.7|736150.6|735150.6|736644|735217.9|736126.9|734644|25
1622038120000|2021-05-26 14:08:40|736152.6|735152.6|736640.6|734640.6|736640.6|735154|736133|734640.6|19
1622038130000|2021-05-26 14:08:50|736154.6|735154.6|736087.7|735087.7|736154.6|735154.6|736085.8|735085.8|25
1622038140000|2021-05-26 14:09:00|736089|735089|736115.2|735115.2|736115.2|735115.2|736078.5|735078.5|27
1622038150000|2021-05-26 14:09:10|736101.5|735101.5|736074.1|735074.1|736110.8|735110.8|736054.4|735054.4|27
1622038160000|2021-05-26 14:09:20|736072.7|735072.7|736049.5|735049.5|736095|735095|736037.8|735037.8|27
1622038170000|2021-05-26 14:09:30|736053.1|735053.1|736115.9|735115.9|736129.9|735129.9|736052.4|735052.4|25
1622038180000|2021-05-26 14:09:40|736110.2|735110.2|736115.4|735115.4|736135.9|735135.9|736106.4|735106.4|15
1622038190000|2021-05-26 14:09:50|736116|735116|736052.3|735052.3|736570.4|735117.8|736052.3|734558.8|25
1622038200000|2021-05-26 14:10:00|736057.4|735057.4|736474.5|734474.5|736496.6|735057.4|735930.5|734454.1|27
1622038210000|2021-05-26 14:10:10|736469.1|734469.1|735933|734933|736469.1|734960.5|735931|734463.5|23
1622038220000|2021-05-26 14:10:20|735933.5|734933.5|735982.2|734982.2|736420.5|734982.2|735906.8|734404.2|25
1622038230000|2021-05-26 14:10:30|735974.6|734974.6|735923|734923|735981.8|734981.8|735913.2|734913.2|24
1622038240000|2021-05-26 14:10:40|735924|734924|735919.9|734919.9|735932.8|734932.8|735916.8|734916.8|21
1622038250000|2021-05-26 14:10:50|735916|734916|736499|734499|736499|735008.9|735916|734499|21
1622038260000|2021-05-26 14:11:00|735999.6|734999.6|735978.2|734978.2|736480.7|734999.6|735960.4|734472|21
1622038270000|2021-05-26 14:11:10|735981.8|734981.8|736028.9|735028.9|736028.9|735028.9|735976.1|734976.1|23
1622038280000|2021-05-26 14:11:20|736029.9|735029.9|736045.2|735045.2|736052.2|735052.2|736024.7|735024.7|28
1622038290000|2021-05-26 14:11:30|736041|735041|736050.3|735050.3|736055.1|735055.1|736038.2|735038.2|23
1622038300000|2021-05-26 14:11:40|736050.8|735050.8|736039.4|735039.4|736053.2|735053.2|736027.5|735027.5|25
1622038310000|2021-05-26 14:11:50|736039.1|735039.1|736040.9|735040.9|736049.1|735049.1|736027.8|735027.8|23
1622038320000|2021-05-26 14:12:00|736043.9|735043.9|736028.4|735028.4|736059.1|735059.1|736025.2|735025.2|27
1622038330000|2021-05-26 14:12:10|736029.4|735029.4|736035.5|735035.5|736038.8|735038.8|736025.2|735025.2|22
1622038340000|2021-05-26 14:12:20|736036.6|735036.6|736149.4|735149.4|736149.4|735149.4|736021.8|735021.8|31
1622038350000|2021-05-26 14:12:30|736148.9|735148.9|736197.5|735197.5|736216.6|735216.6|736148.9|735148.9|37
1622038360000|2021-05-26 14:12:40|736197.6|735197.6|736207.1|735207.1|736220.1|735220.1|736192.9|735192.9|32
1622038370000|2021-05-26 14:12:50|736202|735202|736163.6|735163.6|736204.8|735204.8|736150.8|735150.8|31
1622038380000|2021-05-26 14:13:00|736162|735162|736667.8|734667.8|736674.7|735177.9|736140.7|734661.4|32
1622038390000|2021-05-26 14:13:10|736173.7|735173.7|736141.5|735141.5|736629.7|735178.7|736124.2|734629.7|30
1622038400000|2021-05-26 14:13:20|736145.8|735145.8|736110.4|735110.4|736145.8|735145.8|736081.6|735081.6|29
1622038410000|2021-05-26 14:13:30|736117.2|735117.2|736109|735109|736122.7|735122.7|736105.9|735105.9|30
1622038420000|2021-05-26 14:13:40|736108.1|735108.1|736118.8|735118.8|736643.5|735142.9|736083.1|734633.2|28
1622038430000|2021-05-26 14:13:50|736096.9|735096.9|736041.7|735041.7|736570.4|735097.9|736027.3|734553.8|32
1622038440000|2021-05-26 14:14:00|736052.1|735052.1|736071.1|735071.1|736086|735086|736043.8|735043.8|27
1622038450000|2021-05-26 14:14:10|736064.6|735064.6|736060.9|735060.9|736101.2|735101.2|736036.5|735036.5|32
1622038460000|2021-05-26 14:14:20|736066.1|735066.1|736055.4|735055.4|736069|735069|736046.6|735046.6|23
1622038470000|2021-05-26 14:14:30|736053.9|735053.9|736098.3|735098.3|736145.6|735145.6|736026.2|735026.2|30
1622038480000|2021-05-26 14:14:40|736098.4|735098.4|736076.7|735076.7|736108|735108|736063.2|735063.2|34
1622038490000|2021-05-26 14:14:50|736077.4|735077.4|736070.3|735070.3|736096.6|735096.6|736070.3|735070.3|27
1622038500000|2021-05-26 14:15:00|736067.4|735067.4|736082.6|735082.6|736088.1|735088.1|736040.8|735040.8|29
1622038510000|2021-05-26 14:15:10|736086|735086|736082.3|735082.3|736596.9|735136.9|736077.7|734586.9|35
1622038520000|2021-05-26 14:15:20|736093.5|735093.5|736089.2|735089.2|736098.4|735098.4|736051|735051|33
1622038530000|2021-05-26 14:15:30|736090.4|735090.4|736123.7|735123.7|736123.7|735123.7|736064.2|735064.2|31
1622038540000|2021-05-26 14:15:40|736125.7|735125.7|736041.6|735041.6|736129.6|735129.6|736027.9|735027.9|32
1622038550000|2021-05-26 14:15:50|736042.8|735042.8|736064.8|735064.8|736074.1|735074.1|736040.4|735040.4|29
1622038560000|2021-05-26 14:16:00|736065.8|735065.8|736056.2|735056.2|736065.8|735065.8|736041.7|735041.7|34
1622038570000|2021-05-26 14:16:10|736056.8|735056.8|735958.9|734958.9|736105.3|735105.3|735953.3|734953.3|37
1622038580000|2021-05-26 14:16:20|735948.6|734948.6|735931.4|734931.4|735970.2|734970.2|735922.9|734922.9|25
1622038590000|2021-05-26 14:16:30|735930.8|734930.8|735924.7|734924.7|735932.8|734932.8|735916|734916|22
1622038600000|2021-05-26 14:16:40|735924.6|734924.6|735916.1|734916.1|735937.6|734937.6|735916.1|734916.1|23
1622038610000|2021-05-26 14:16:50|735916.6|734916.6|735883.9|734883.9|736401|734925.4|735860.5|734398.7|37
1622038620000|2021-05-26 14:17:00|735881.9|734881.9|735894.7|734894.7|735911.1|734911.1|735876.7|734876.7|37
1622038630000|2021-05-26 14:17:10|735885.6|734885.6|735868.4|734868.4|736372.2|734900|735852|734353.1|36
1622038640000|2021-05-26 14:17:20|735864.7|734864.7|735848.9|734848.9|736384.1|734896.3|735816.2|734366.9|32
1622038650000|2021-05-26 14:17:30|735861.2|734861.2|735762.2|734762.2|735861.2|734861.2|735762.2|734762.2|34
1622038660000|2021-05-26 14:17:40|735735.3|734735.3|735738.5|734738.5|735748|734748|735712.5|734712.5|32
1622038670000|2021-05-26 14:17:50|735737.8|734737.8|735746.1|734746.1|735746.1|734746.1|735718.7|734718.7|36
1622038680000|2021-05-26 14:18:00|735744.1|734744.1|735743|734743|735752.2|734752.2|735739.9|734739.9|28
1622038690000|2021-05-26 14:18:10|735741.7|734741.7|735741|734741|735742.9|734742.9|735720.1|734720.1|29
1622038700000|2021-05-26 14:18:20|735781.1|734781.1|735735.7|734735.7|735853.9|734853.9|735735.7|734735.7|34
1622038710000|2021-05-26 14:18:30|735727|734727|735722.6|734722.6|735746.4|734746.4|735719.4|734719.4|37
1622038720000|2021-05-26 14:18:40|735721.6|734721.6|735738.3|734738.3|735745.8|734745.8|735721.6|734721.6|27
1622038730000|2021-05-26 14:18:50|735736.2|734736.2|735691.7|734691.7|735739.3|734739.3|735689.7|734689.7|27
1622038740000|2021-05-26 14:19:00|735692.5|734692.5|735721.2|734721.2|735731.9|734731.9|735692.5|734692.5|33
1622038750000|2021-05-26 14:19:10|735716.9|734716.9|735707.8|734707.8|736225.9|734725.5|735705.7|734222.4|27
1622038760000|2021-05-26 14:19:20|735706.1|734706.1|735851.4|734851.4|735875|734875|735706.1|734706.1|32
1622038770000|2021-05-26 14:19:30|735850.1|734850.1|735840.7|734840.7|736308.6|734858.5|735789.9|734300.3|33
1622038780000|2021-05-26 14:19:40|735850.5|734850.5|735826.3|734826.3|735850.5|734850.5|735811.5|734811.5|26
1622038790000|2021-05-26 14:19:50|735823.1|734823.1|735719.7|734719.7|736226.4|734823.1|735714.2|734226.4|34
1622038800000|2021-05-26 14:20:00|735724|734724|735736.2|734736.2|735740.7|734740.7|735674.1|734674.1|25
1622038810000|2021-05-26 14:20:10|735730.5|734730.5|735734.3|734734.3|735735.3|734735.3|735710.6|734710.6|35
1622038820000|2021-05-26 14:20:20|735735.8|734735.8|735724.5|734724.5|735735.8|734735.8|735716.2|734716.2|30
1622038830000|2021-05-26 14:20:30|735724.6|734724.6|735667.3|734667.3|735724.6|734724.6|735653.1|734653.1|31
1622038840000|2021-05-26 14:20:40|735662.6|734662.6|735674.4|734674.4|735688.1|734688.1|735620.8|734620.8|31
1622038850000|2021-05-26 14:20:50|735672.3|734672.3|735671.6|734671.6|735679.6|734679.6|735659.9|734659.9|35
1622038860000|2021-05-26 14:21:00|735693.6|734693.6|735641.5|734641.5|735693.6|734693.6|735586.8|734586.8|37
1622038870000|2021-05-26 14:21:10|735642.6|734642.6|735539.7|734539.7|735642.6|734642.6|735538.4|734538.4|32
1622038880000|2021-05-26 14:21:20|735540.7|734540.7|735551.2|734551.2|735552.1|734552.1|735530.8|734530.8|27
1622038890000|2021-05-26 14:21:30|735544.9|734544.9|735526.9|734526.9|735544.9|734544.9|735524.6|734524.6|30
1622038900000|2021-05-26 14:21:40|735528.9|734528.9|735545.3|734545.3|735547.9|734547.9|735522.1|734522.1|26
1622038910000|2021-05-26 14:21:50|735545.8|734545.8|735543.1|734543.1|735563.7|734563.7|735536.5|734536.5|33
1622038920000|2021-05-26 14:22:00|735542.7|734542.7|735562.9|734562.9|735563.6|734563.6|735533.2|734533.2|31
1622038930000|2021-05-26 14:22:10|735561.9|734561.9|735560.8|734560.8|735565.5|734565.5|735552.2|734552.2|19
1622038940000|2021-05-26 14:22:20|735568.8|734568.8|735539.7|734539.7|735568.9|734568.9|735531.4|734531.4|32
1622038950000|2021-05-26 14:22:30|735530.7|734530.7|735533.5|734533.5|735550.7|734550.7|735522.6|734522.6|30
1622038960000|2021-05-26 14:22:40|735534|734534|735537.1|734537.1|735566.7|734566.7|735523.1|734523.1|33
1622038970000|2021-05-26 14:22:50|735537.8|734537.8|735443.8|734443.8|735541.4|734541.4|735443.8|734443.8|31
1622038980000|2021-05-26 14:23:00|735446.6|734446.6|735454.3|734454.3|735458.4|734458.4|735440.1|734440.1|28
1622038990000|2021-05-26 14:23:10|735454.9|734454.9|735445.8|734445.8|735459|734459|735443.9|734443.9|29
1622039000000|2021-05-26 14:23:20|735442.9|734442.9|735491.1|734491.1|735499.3|734499.3|735442.9|734442.9|29
1622039010000|2021-05-26 14:23:30|735495.5|734495.5|735545.2|734545.2|735545.2|734545.2|735494.2|734494.2|32
1622039020000|2021-05-26 14:23:40|735555.9|734555.9|735549.1|734549.1|735560.5|734560.5|735530.1|734530.1|35
1622039030000|2021-05-26 14:23:50|735555.8|734555.8|735641.8|734641.8|735642.3|734642.3|735555.8|734555.8|33
1622039040000|2021-05-26 14:24:00|735637.9|734637.9|735619.7|734619.7|735643.6|734643.6|735614.9|734614.9|35
1622039050000|2021-05-26 14:24:10|735614.6|734614.6|735665.6|734665.6|735671.5|734671.5|735614.6|734614.6|31
1622039060000|2021-05-26 14:24:20|735653.9|734653.9|735656.4|734656.4|735663.3|734663.3|735642.6|734642.6|31
1622039070000|2021-05-26 14:24:30|735649.6|734649.6|735667.3|734667.3|735687.9|734687.9|735649.6|734649.6|32
1622039080000|2021-05-26 14:24:40|735669.7|734669.7|735675.6|734675.6|735680.7|734680.7|735657.2|734657.2|27
1622039090000|2021-05-26 14:24:50|735676.3|734676.3|735684.9|734684.9|736181.1|734684.9|735657.4|734178.8|25
1622039100000|2021-05-26 14:25:00|735684.7|734684.7|735803.1|734803.1|735810.4|734810.4|735683.8|734683.8|27
1622039110000|2021-05-26 14:25:10|735806.9|734806.9|735818.9|734818.9|735831.2|734831.2|735803.8|734803.8|28
1622039120000|2021-05-26 14:25:20|735818.7|734818.7|735822.5|734822.5|735836.9|734836.9|735791|734791|28
1622039130000|2021-05-26 14:25:30|735822.9|734822.9|735856.7|734856.7|735915|734915|735820.4|734820.4|34
1622039140000|2021-05-26 14:25:40|735857.1|734857.1|735867.9|734867.9|735871.9|734871.9|735854|734854|38
1622039150000|2021-05-26 14:25:50|735869.5|734869.5|735914.6|734914.6|735915|734915|735862.1|734862.1|34
1622039160000|2021-05-26 14:26:00|735915.1|734915.1|735855.2|734855.2|735930.9|734930.9|735840.7|734840.7|35
1622039170000|2021-05-26 14:26:10|735855.9|734855.9|735856.4|734856.4|735872.2|734872.2|735847.8|734847.8|33
1622039180000|2021-05-26 14:26:20|735856.6|734856.6|735864.4|734864.4|735867.2|734867.2|735840|734840|31
1622039190000|2021-05-26 14:26:30|735864.6|734864.6|735811.9|734811.9|735916.4|734916.4|735811.9|734811.9|29
1622039200000|2021-05-26 14:26:40|735811.8|734811.8|735837.4|734837.4|736317.8|734837.4|735746.7|734317.8|35
1622039210000|2021-05-26 14:26:50|735830.1|734830.1|735843.2|734843.2|735870.5|734870.5|735816.8|734816.8|37
1622039220000|2021-05-26 14:27:00|735843.1|734843.1|735863.7|734863.7|735873.8|734873.8|735843.1|734843.1|31
1622039230000|2021-05-26 14:27:10|735873|734873|736365.9|734365.9|736366.6|734876.4|735816.5|734359.8|38
1622039240000|2021-05-26 14:27:20|736365.7|734365.7|735920.4|734920.4|736367.3|734953.6|735910.2|734365.7|32
1622039250000|2021-05-26 14:27:30|735907.2|734907.2|736331|734331|736346.5|734918.6|735831.9|734316.9|30
1622039260000|2021-05-26 14:27:40|736328.5|734328.5|735811|734811|736339.3|734815|735790.1|734321.1|32
1622039270000|2021-05-26 14:27:50|735807.8|734807.8|735808.5|734808.5|736331.1|734826.5|735807.1|734283.7|36
1622039280000|2021-05-26 14:28:00|735807.5|734807.5|736322.5|734322.5|736343.8|734842.8|735807.5|734314.2|27
1622039290000|2021-05-26 14:28:10|736319.6|734319.6|736263.7|734263.7|736319.6|734790.7|735790.7|734262.6|31
1622039300000|2021-05-26 14:28:20|736273|734273|735826|734826|736273|734832.9|735793.1|734219.5|31
1622039310000|2021-05-26 14:28:30|735823.1|734823.1|735802.6|734802.6|735830.1|734830.1|735792.2|734792.2|30
1622039320000|2021-05-26 14:28:40|735802.1|734802.1|735803.7|734803.7|735817|734817|735797.4|734797.4|18
1622039330000|2021-05-26 14:28:50|735804.2|734804.2|736273.1|734273.1|736273.1|734814.5|735776.7|734271.3|27
1622039340000|2021-05-26 14:29:00|736272.9|734272.9|736252|734252|736284.8|734787|735780.2|734244.6|33
1622039350000|2021-05-26 14:29:10|736255.2|734255.2|736238.9|734238.9|736266.7|734728.1|735717.7|734222|37
1622039360000|2021-05-26 14:29:20|736243.4|734243.4|736212.5|734212.5|736270.5|734270.5|736197.5|734197.5|28
1622039370000|2021-05-26 14:29:30|736200|734200|736250.9|734250.9|736268.8|734781|735692.3|734187.3|30
1622039380000|2021-05-26 14:29:40|736248.1|734248.1|736253.2|734253.2|736273.8|734777.5|735725.5|734247.2|30
1622039390000|2021-05-26 14:29:50|736248.4|734248.4|736175.5|734175.5|736271.8|734271.8|736137.7|734137.7|32
1622039400000|2021-05-26 14:30:00|736200.2|734200.2|736185.2|734185.2|736200.2|734662.6|735642.3|734139.8|35
1622039410000|2021-05-26 14:30:10|736174.9|734174.9|736039.2|734039.2|736218|734624.8|735535.3|734039.2|37
1622039420000|2021-05-26 14:30:20|735528.8|734528.8|735930.9|733930.9|735977|734528.8|735436.7|733918.8|37
1622039430000|2021-05-26 14:30:30|735930.8|733930.8|735432.9|734432.9|735944.1|734443|735421.4|733920.8|35
1622039440000|2021-05-26 14:30:40|735430.6|734430.6|735425.9|734425.9|735438|734438|735423.9|734423.9|20
1622039450000|2021-05-26 14:30:50|735427.7|734427.7|735428.8|734428.8|735431.5|734431.5|735424.9|734424.9|24
1622039460000|2021-05-26 14:31:00|735426.9|734426.9|735424.7|734424.7|735434.7|734434.7|735417.9|734417.9|30
1622039470000|2021-05-26 14:31:10|735423.6|734423.6|735436.6|734436.6|735452.3|734452.3|735421.2|734421.2|30
1622039480000|2021-05-26 14:31:20|735436|734436|735437|734437|735447.9|734447.9|735425.7|734425.7|29
1622039490000|2021-05-26 14:31:30|735425|734425|735415.5|734415.5|735430.6|734430.6|735413.2|734413.2|37
1622039500000|2021-05-26 14:31:40|735417.5|734417.5|735426.7|734426.7|735449.3|734449.3|735417.5|734417.5|36
1622039510000|2021-05-26 14:31:50|735426.1|734426.1|735432.7|734432.7|735440.5|734440.5|735424.5|734424.5|28
1622039520000|2021-05-26 14:32:00|735433.3|734433.3|735439.1|734439.1|735451.4|734451.4|735406.6|734406.6|31
1622039530000|2021-05-26 14:32:10|735447|734447|735438.4|734438.4|735447|734447|735416.3|734416.3|27
1622039540000|2021-05-26 14:32:20|735436.1|734436.1|735408|734408|735437.8|734437.8|735395.2|734395.2|34
1622039550000|2021-05-26 14:32:30|735408.2|734408.2|735415.9|734415.9|735425.5|734425.5|735401.3|734401.3|33
1622039560000|2021-05-26 14:32:40|735414.3|734414.3|735398.2|734398.2|735418.7|734418.7|735396.2|734396.2|33
1622039570000|2021-05-26 14:32:50|735396.1|734396.1|735345.8|734345.8|735405.5|734405.5|735344.5|734344.5|38
1622039580000|2021-05-26 14:33:00|735338.7|734338.7|735438.8|734438.8|735458.3|734458.3|735334.4|734334.4|39
1622039590000|2021-05-26 14:33:10|735435.8|734435.8|735429.7|734429.7|735472.8|734472.8|735421.2|734421.2|33
1622039600000|2021-05-26 14:33:20|735430.2|734430.2|735352.2|734352.2|735463.5|734463.5|735343.7|734343.7|29
1622039610000|2021-05-26 14:33:30|735352.4|734352.4|735359.3|734359.3|735396.7|734396.7|735349.6|734349.6|34
1622039620000|2021-05-26 14:33:40|735363.3|734363.3|735360.6|734360.6|735375.1|734375.1|735354|734354|28
1622039630000|2021-05-26 14:33:50|735361.4|734361.4|735377.6|734377.6|735383.7|734383.7|735349.5|734349.5|30
1622039640000|2021-05-26 14:34:00|735382.5|734382.5|735362.8|734362.8|735900.5|734441.9|735353|733900.5|33
1622039650000|2021-05-26 14:34:10|735367.4|734367.4|735263.5|734263.5|735367.4|734367.4|735214.2|734214.2|36
1622039660000|2021-05-26 14:34:20|735282|734282|735282.5|734282.5|735301.1|734301.1|735258.9|734258.9|30
1622039670000|2021-05-26 14:34:30|735282.1|734282.1|735281.7|734281.7|735290.8|734290.8|735277.4|734277.4|27
1622039680000|2021-05-26 14:34:40|735281.1|734281.1|735235.8|734235.8|735286|734286|735222|734222|34
1622039690000|2021-05-26 14:34:50|735236.1|734236.1|735149.5|734149.5|735236.4|734236.4|735142.9|734142.9|31
1622039700000|2021-05-26 14:35:00|735144.8|734144.8|735024.3|734024.3|735147.7|734147.7|735020.5|734020.5|39
1622039710000|2021-05-26 14:35:10|735022.4|734022.4|735192|734192|735215.6|734215.6|735022.4|734022.4|37
1622039720000|2021-05-26 14:35:20|735207.7|734207.7|735260.5|734260.5|735267.3|734267.3|735197.6|734197.6|31
1622039730000|2021-05-26 14:35:30|735260.6|734260.6|735310.8|734310.8|735314|734314|735257.1|734257.1|29
1622039740000|2021-05-26 14:35:40|735324.8|734324.8|735300.3|734300.3|735343.8|734343.8|735291.7|734291.7|28
1622039750000|2021-05-26 14:35:50|735304.9|734304.9|735306.2|734306.2|735321.2|734321.2|735294.5|734294.5|25
1622039760000|2021-05-26 14:36:00|735304.6|734304.6|735299|734299|735311.9|734311.9|735267.7|734267.7|24
1622039770000|2021-05-26 14:36:10|735297.1|734297.1|735388|734388|735388|734388|735295.7|734295.7|31
1622039780000|2021-05-26 14:36:20|735385.8|734385.8|735432.2|734432.2|735432.2|734432.2|735385.8|734385.8|35
1622039790000|2021-05-26 14:36:30|735433.9|734433.9|735621.2|734621.2|736092.2|734621.2|735364.9|733890|35
1622039800000|2021-05-26 14:36:40|735626.2|734626.2|735585.4|734585.4|736065.1|734646.1|735578.4|734065.1|34
1622039810000|2021-05-26 14:36:50|735588.4|734588.4|735570.8|734570.8|735588.4|734588.4|735560.4|734560.4|24
1622039820000|2021-05-26 14:37:00|735572.4|734572.4|735611|734611|736091.6|734616.1|735566.7|734091.6|34
1622039830000|2021-05-26 14:37:10|735617|734617|735474.4|734474.4|735964.2|734619.1|735470.1|733964.2|32
1622039840000|2021-05-26 14:37:20|735471.8|734471.8|735464.1|734464.1|735941.7|734471.8|735450.9|733941.7|37
1622039850000|2021-05-26 14:37:30|735462.3|734462.3|735439|734439|735937.2|734463|735411|733918.1|34
1622039860000|2021-05-26 14:37:40|735447.3|734447.3|735423.1|734423.1|735912.9|734448|735417.4|733912.9|28
1622039870000|2021-05-26 14:37:50|735413.1|734413.1|735442.5|734442.5|735940.7|734447|735413.1|733929|30
1622039880000|2021-05-26 14:38:00|735444.8|734444.8|735533.8|734533.8|736023|734536.5|735431.4|733969|30
1622039890000|2021-05-26 14:38:10|735527.8|734527.8|735517.1|734517.1|736005.8|734535.5|735497.7|733991|32
1622039900000|2021-05-26 14:38:20|735518.2|734518.2|735480.3|734480.3|735540.7|734540.7|735480.3|734480.3|35
1622039910000|2021-05-26 14:38:30|735490.9|734490.9|735521.4|734521.4|735548.6|734548.6|735484.7|734484.7|29
1622039920000|2021-05-26 14:38:40|735527.4|734527.4|735518.9|734518.9|735527.9|734527.9|735503.9|734503.9|26
1622039930000|2021-05-26 14:38:50|735499.8|734499.8|735469.2|734469.2|735505.6|734505.6|735459.8|734459.8|30
1622039940000|2021-05-26 14:39:00|735436.2|734436.2|735430|734430|735451.3|734451.3|735412.7|734412.7|34
1622039950000|2021-05-26 14:39:10|735430.2|734430.2|735441.3|734441.3|735467|734467|735422.7|734422.7|27
1622039960000|2021-05-26 14:39:20|735439.7|734439.7|735436.6|734436.6|735449.8|734449.8|735420.2|734420.2|25
1622039970000|2021-05-26 14:39:30|735437.9|734437.9|735431.6|734431.6|735948|734465.8|735428.9|733943.4|29
1622039980000|2021-05-26 14:39:40|735431.4|734431.4|735437.4|734437.4|735439.9|734439.9|735429.6|734429.6|29
1622039990000|2021-05-26 14:39:50|735430|734430|735420|734420|735439.9|734439.9|735406.2|734406.2|27
1622040000000|2021-05-26 14:40:00|735419.1|734419.1|735379.2|734379.2|735884.6|734421.3|735368.3|733884.6|28
1622040010000|2021-05-26 14:40:10|735382.9|734382.9|735415.6|734415.6|735436.8|734436.8|735362.7|734362.7|35
1622040020000|2021-05-26 14:40:20|735412.2|734412.2|735431.9|734431.9|735462|734462|735410.1|734410.1|26
1622040030000|2021-05-26 14:40:30|735449.3|734449.3|735447.4|734447.4|735469.8|734469.8|735421.8|734421.8|29
1622040040000|2021-05-26 14:40:40|735436.4|734436.4|735461.9|734461.9|735471.5|734471.5|735436.4|734436.4|31
1622040050000|2021-05-26 14:40:50|735457.7|734457.7|735420.2|734420.2|735467.6|734467.6|735410.7|734410.7|31
1622040060000|2021-05-26 14:41:00|735419.7|734419.7|735407.5|734407.5|735419.7|734419.7|735402.8|734402.8|26
1622040070000|2021-05-26 14:41:10|735407.3|734407.3|735418.9|734418.9|735426|734426|735406.5|734406.5|27
1622040080000|2021-05-26 14:41:20|735420|734420|735350|734350|735455.5|734455.5|735333.5|734333.5|32
1622040090000|2021-05-26 14:41:30|735353.2|734353.2|735351.7|734351.7|735367.7|734367.7|735345.8|734345.8|29
1622040100000|2021-05-26 14:41:40|735354.4|734354.4|735369.2|734369.2|735380.3|734380.3|735352|734352|21
1622040110000|2021-05-26 14:41:50|735370.4|734370.4|735416.2|734416.2|735896.1|734427.2|735337.4|733835.9|36
1622040120000|2021-05-26 14:42:00|735407.4|734407.4|735949.7|733949.7|735956.1|734444.9|735407.4|733949.7|35
1622040130000|2021-05-26 14:42:10|735418.4|734418.4|735419.5|734419.5|735438.2|734438.2|735406.1|734406.1|36
1622040140000|2021-05-26 14:42:20|735418.9|734418.9|735386.5|734386.5|735444.6|734444.6|735374.7|734374.7|37
1622040150000|2021-05-26 14:42:30|735378.7|734378.7|735369.7|734369.7|735414.8|734414.8|735368.2|734368.2|27
1622040160000|2021-05-26 14:42:40|735891.8|733891.8|735372.3|734372.3|735891.8|734373.3|735358.1|733891.8|26
1622040170000|2021-05-26 14:42:50|735370.2|734370.2|735365.3|734365.3|735374|734374|735351.4|734351.4|20
1622040180000|2021-05-26 14:43:00|735363.8|734363.8|735392.6|734392.6|735394.4|734394.4|735363.8|734363.8|28
1622040190000|2021-05-26 14:43:10|735386.3|734386.3|735382.2|734382.2|735390.7|734390.7|735367.6|734367.6|27
1622040200000|2021-05-26 14:43:20|735380.1|734380.1|735353.3|734353.3|735382.8|734382.8|735353.3|734353.3|19
1622040210000|2021-05-26 14:43:30|735352.7|734352.7|735358.2|734358.2|735903|734403|735352.7|733892.3|34
1622040220000|2021-05-26 14:43:40|735358.3|734358.3|735360.2|734360.2|735877.6|734380.7|735344.4|733848.7|29
1622040230000|2021-05-26 14:43:50|735361.1|734361.1|735386.2|734386.2|735860.2|734387.8|735350.3|733856.2|33
1622040240000|2021-05-26 14:44:00|735390.3|734390.3|735428.6|734428.6|735431.9|734431.9|735378.9|734378.9|34
1622040250000|2021-05-26 14:44:10|735425.5|734425.5|735394.2|734394.2|735893|734425.5|735354.2|733889|29
1622040260000|2021-05-26 14:44:20|735387|734387|735327.4|734327.4|735877.8|734390.8|735327.3|733877.8|36
1622040270000|2021-05-26 14:44:30|735332.1|734332.1|735839.4|733839.4|735839.4|734343.9|735320.5|733823.9|32
1622040280000|2021-05-26 14:44:40|735835|733835|735272|734272|735835|734336|735266.7|733835|32
1622040290000|2021-05-26 14:44:50|735271.4|734271.4|735288.9|734288.9|735288.9|734288.9|735270.5|734270.5|23
1622040300000|2021-05-26 14:45:00|735287.9|734287.9|735249.8|734249.8|735287.9|734287.9|735248.2|734248.2|35
1622040310000|2021-05-26 14:45:10|735244.2|734244.2|735265.9|734265.9|735285.7|734285.7|735244.2|734244.2|37
1622040320000|2021-05-26 14:45:20|735270.1|734270.1|735280.9|734280.9|735283.9|734283.9|735261.6|734261.6|35
1622040330000|2021-05-26 14:45:30|735275|734275|735273.7|734273.7|735277.3|734277.3|735261.1|734261.1|28
1622040340000|2021-05-26 14:45:40|735269.6|734269.6|735268.3|734268.3|735285.4|734285.4|735244.1|734244.1|30
1622040350000|2021-05-26 14:45:50|735270.6|734270.6|735270.1|734270.1|735272.6|734272.6|735254.4|734254.4|30
1622040360000|2021-05-26 14:46:00|735269.5|734269.5|735297.8|734297.8|735298.9|734298.9|735247.1|734247.1|35
1622040370000|2021-05-26 14:46:10|735295.4|734295.4|735295.2|734295.2|735311.9|734311.9|735275.9|734275.9|37
1622040380000|2021-05-26 14:46:20|735299.6|734299.6|735283.5|734283.5|735311.1|734311.1|735259.6|734259.6|36
1622040390000|2021-05-26 14:46:30|735287.5|734287.5|735280.4|734280.4|735314.4|734314.4|735262.1|734262.1|39
1622040400000|2021-05-26 14:46:40|735275.2|734275.2|735278.7|734278.7|735278.7|734278.7|735242.8|734242.8|30
1622040410000|2021-05-26 14:46:50|735280.9|734280.9|735288.7|734288.7|735297.5|734297.5|735257.7|734257.7|37
1622040420000|2021-05-26 14:47:00|735284.3|734284.3|735263.7|734263.7|735301.8|734301.8|735253.8|734253.8|35
1622040430000|2021-05-26 14:47:10|735266.8|734266.8|735268.4|734268.4|735274.2|734274.2|735256.9|734256.9|32
1622040440000|2021-05-26 14:47:20|735260.2|734260.2|735259.9|734259.9|735267.4|734267.4|735255.2|734255.2|29
1622040450000|2021-05-26 14:47:30|735259.1|734259.1|735281.9|734281.9|735283.5|734283.5|735253.4|734253.4|32
1622040460000|2021-05-26 14:47:40|735279.3|734279.3|735302.4|734302.4|735313.8|734313.8|735265.5|734265.5|37
1622040470000|2021-05-26 14:47:50|735307|734307|735348|734348|735361.2|734361.2|735288.4|734288.4|32
1622040480000|2021-05-26 14:48:00|735348.4|734348.4|735284.9|734284.9|735811.3|734372.7|735268.9|733797.8|36
1622040490000|2021-05-26 14:48:10|735284.4|734284.4|735287.1|734287.1|735323.3|734323.3|735270.6|734270.6|36
1622040500000|2021-05-26 14:48:20|735287.6|734287.6|735278.6|734278.6|735348.9|734348.9|735278.6|734278.6|36
1622040510000|2021-05-26 14:48:30|735277.9|734277.9|735240.2|734240.2|735300.4|734300.4|735233.7|734233.7|33
1622040520000|2021-05-26 14:48:40|735236.2|734236.2|735267.9|734267.9|735272.4|734272.4|735234.3|734234.3|25
1622040530000|2021-05-26 14:48:50|735275.8|734275.8|735239.5|734239.5|735284.9|734284.9|735239.5|734239.5|19
1622040540000|2021-05-26 14:49:00|735243.3|734243.3|735259.6|734259.6|735276|734276|735239.2|734239.2|34
1622040550000|2021-05-26 14:49:10|735260.6|734260.6|735257.9|734257.9|735267.4|734267.4|735235.6|734235.6|32
1622040560000|2021-05-26 14:49:20|735261.4|734261.4|735245.3|734245.3|735264.1|734264.1|735238.8|734238.8|29
1622040570000|2021-05-26 14:49:30|735244.6|734244.6|735276|734276|735277|734277|735233.6|734233.6|32
1622040580000|2021-05-26 14:49:40|735268.6|734268.6|735296.1|734296.1|735296.1|734296.1|735259.4|734259.4|30
1622040590000|2021-05-26 14:49:50|735293.5|734293.5|735289.7|734289.7|735334|734334|735273.5|734273.5|34
1622040600000|2021-05-26 14:50:00|735284.1|734284.1|735265.2|734265.2|735288.5|734288.5|735235.2|734235.2|33
1622040610000|2021-05-26 14:50:10|735264.1|734264.1|735325.8|734325.8|735330.8|734330.8|735261.8|734261.8|29
1622040620000|2021-05-26 14:50:20|735324.2|734324.2|735462.3|734462.3|735847.7|734466.7|735321.4|733835.6|32
1622040630000|2021-05-26 14:50:30|735463.2|734463.2|735472.4|734472.4|735951.8|734484.4|735431.7|733942.1|38
1622040640000|2021-05-26 14:50:40|735472.3|734472.3|735470.7|734470.7|735496.4|734496.4|735460.1|734460.1|36
1622040650000|2021-05-26 14:50:50|735468.2|734468.2|735541.3|734541.3|735541.3|734541.3|735434.9|734434.9|36
1622040660000|2021-05-26 14:51:00|735530.6|734530.6|735522|734522|736026.9|734536.7|735500.4|734026.9|38
1622040670000|2021-05-26 14:51:10|735524.3|734524.3|735457.8|734457.8|735528.8|734528.8|735424.5|734424.5|23
1622040680000|2021-05-26 14:51:20|735459.5|734459.5|735511.3|734511.3|736013.1|734525.3|735454.8|734013.1|35
1622040690000|2021-05-26 14:51:30|735519.7|734519.7|735598.5|734598.5|735608.6|734608.6|735510.9|734510.9|33
1622040700000|2021-05-26 14:51:40|735597.7|734597.7|735608.6|734608.6|735615.1|734615.1|735594.8|734594.8|27
1622040710000|2021-05-26 14:51:50|735608.5|734608.5|735659.2|734659.2|735659.2|734659.2|735608.5|734608.5|29
1622040720000|2021-05-26 14:52:00|735654.3|734654.3|735620.7|734620.7|735672.6|734672.6|735616.4|734616.4|32
1622040730000|2021-05-26 14:52:10|735643.4|734643.4|735683.5|734683.5|735698.4|734698.4|735634.3|734634.3|29
1622040740000|2021-05-26 14:52:20|735682.6|734682.6|735685|734685|735691.8|734691.8|735668.6|734668.6|33
1622040750000|2021-05-26 14:52:30|735673.1|734673.1|735670.7|734670.7|735681.7|734681.7|735667.6|734667.6|27
1622040760000|2021-05-26 14:52:40|735666.9|734666.9|735555.2|734555.2|735673.2|734673.2|735536.2|734536.2|31
1622040770000|2021-05-26 14:52:50|735557|734557|735558.2|734558.2|736024.5|734558.2|735531.7|734024.5|34
1622040780000|2021-05-26 14:53:00|735560|734560|735566.3|734566.3|735581.6|734581.6|735522.5|734522.5|35
1622040790000|2021-05-26 14:53:10|735575|734575|735578.9|734578.9|735582.6|734582.6|735559.5|734559.5|29
1622040800000|2021-05-26 14:53:20|735581|734581|735506.5|734506.5|735581|734581|735490.3|734490.3|31
1622040810000|2021-05-26 14:53:30|735504.9|734504.9|736044.5|734044.5|736044.5|734548|735498.7|734031|33
1622040820000|2021-05-26 14:53:40|735533.5|734533.5|735532.8|734532.8|735555|734555|735518.5|734518.5|32
1622040830000|2021-05-26 14:53:50|735535.3|734535.3|735507.4|734507.4|736027.2|734542|735506.6|734027.2|29
1622040840000|2021-05-26 14:54:00|735506.9|734506.9|735518.2|734518.2|735536.3|734536.3|735452.9|734452.9|39
1622040850000|2021-05-26 14:54:10|735517.7|734517.7|735523.2|734523.2|735545.7|734545.7|735516.9|734516.9|35
1622040860000|2021-05-26 14:54:20|735522.8|734522.8|735563.4|734563.4|735586.4|734586.4|735509.4|734509.4|30
1622040870000|2021-05-26 14:54:30|735562.3|734562.3|735566|734566|735578.1|734578.1|735557.2|734557.2|30
1622040880000|2021-05-26 14:54:40|735567.2|734567.2|735564.8|734564.8|735589.3|734589.3|735559.3|734559.3|29
1622040890000|2021-05-26 14:54:50|735560.8|734560.8|735505.1|734505.1|735560.8|734560.8|735502.3|734502.3|30
1622040900000|2021-05-26 14:55:00|735503.5|734503.5|735571.1|734571.1|736029.5|734585.7|735496|734022.5|35
1622040910000|2021-05-26 14:55:10|735575.1|734575.1|735593.8|734593.8|735599.3|734599.3|735574|734574|38
1622040920000|2021-05-26 14:55:20|735590|734590|735647.2|734647.2|735647.2|734647.2|735575.6|734575.6|34
1622040930000|2021-05-26 14:55:30|735635.5|734635.5|735633.1|734633.1|735642.5|734642.5|735628.7|734628.7|34
1622040940000|2021-05-26 14:55:40|735634.8|734634.8|735646.4|734646.4|735671.1|734671.1|735634.8|734634.8|28
1622040950000|2021-05-26 14:55:50|735647.8|734647.8|735644.1|734644.1|735666.7|734666.7|735640|734640|29
1622040960000|2021-05-26 14:56:00|735644.2|734644.2|735781|734781|735781|734781|735639.3|734639.3|30
1622040970000|2021-05-26 14:56:10|735786|734786|735748.1|734748.1|736256.1|734786.1|735734.9|734245.8|40
1622040980000|2021-05-26 14:56:20|735750.9|734750.9|736465.4|734465.4|736494.1|734847.6|735748.5|734463.1|27
1622040990000|2021-05-26 14:56:30|735977.9|734977.9|735912.4|734912.4|736474.1|734980.8|735876|734392.7|34
1622041000000|2021-05-26 14:56:40|735911.8|734911.8|735914.3|734914.3|735923.3|734923.3|735908|734908|31
1622041010000|2021-05-26 14:56:50|735917.1|734917.1|735914.7|734914.7|735933.7|734933.7|735908.8|734908.8|35
1622041020000|2021-05-26 14:57:00|735921.1|734921.1|735892.9|734892.9|736386.5|734921.1|735882.8|734386.5|34
1622041030000|2021-05-26 14:57:10|735883.3|734883.3|735921.5|734921.5|736398.3|734928.3|735882.8|734398.3|36
1622041040000|2021-05-26 14:57:20|735904.9|734904.9|735905.3|734905.3|735915.5|734915.5|735893.8|734893.8|32
1622041050000|2021-05-26 14:57:30|735901.3|734901.3|736077.6|735077.6|736577.1|735077.6|735896.8|734560|32
1622041060000|2021-05-26 14:57:40|736058.8|735058.8|736061.7|735061.7|736571.6|735068.6|736041.4|734555.1|40
1622041070000|2021-05-26 14:57:50|736062|735062|736009.2|735009.2|736089.2|735089.2|735995.4|734995.4|40
1622041080000|2021-05-26 14:58:00|736010.5|735010.5|735994.7|734994.7|736031.3|735031.3|735976.5|734976.5|36
1622041090000|2021-05-26 14:58:10|736001.4|735001.4|735992.5|734992.5|736018.7|735018.7|735982.8|734982.8|35
1622041100000|2021-05-26 14:58:20|736159.7|735159.7|736225.6|735225.6|736739|735242.7|736159.7|734706.7|37
1622041110000|2021-05-26 14:58:30|736226.9|735226.9|736277.5|735277.5|736770.4|735279.1|736202.5|734699.3|39
1622041120000|2021-05-26 14:58:40|736276.6|735276.6|736379.5|735379.5|736940.9|735447.6|736263.7|734926.7|32
1622041130000|2021-05-26 14:58:50|736395.1|735395.1|736384.5|735384.5|736924.3|735437.2|736384.5|734924.3|39
1622041140000|2021-05-26 14:59:00|736392.2|735392.2|736353.1|735353.1|736882.4|735392.2|736304.5|734776.8|37
1622041150000|2021-05-26 14:59:10|736359|735359|736364.4|735364.4|736873.4|735383|736333.3|734873.4|36
1622041160000|2021-05-26 14:59:20|736363.4|735363.4|736924.1|734924.1|736948.2|735456.6|736360|734855.9|40
1622041170000|2021-05-26 14:59:30|736433.6|735433.6|736930.6|734930.6|736981|735471.7|736429.1|734920.6|37
1622041180000|2021-05-26 14:59:40|736931.3|734931.3|736395.5|735395.5|736947.9|735425.3|736395.5|734897.9|34
1622041190000|2021-05-26 14:59:50|736394.2|735394.2|736461.9|735461.9|736976.9|735480.8|736394.2|734976.9|36
1622041200000|2021-05-26 15:00:00|736465.9|735465.9|736411.9|735411.9|736477.3|735477.3|736376.5|735376.5|38
1622041210000|2021-05-26 15:00:10|736426.9|735426.9|736460.2|735460.2|736927.1|735467.6|736381.4|734914.9|35
1622041220000|2021-05-26 15:00:20|736453.9|735453.9|736476|735476|736492|735492|736447.4|735447.4|33
1622041230000|2021-05-26 15:00:30|736471.2|735471.2|736464.9|735464.9|736479.4|735479.4|736450.9|735450.9|32
1622041240000|2021-05-26 15:00:40|736466.5|735466.5|736456.1|735456.1|736469.3|735469.3|736448.1|735448.1|30
1622041250000|2021-05-26 15:00:50|736453.9|735453.9|736479.7|735479.7|736479.7|735479.7|736453|735453|29
1622041260000|2021-05-26 15:01:00|736480.3|735480.3|736661.3|735661.3|736670|735670|736465.7|735465.7|36
1622041270000|2021-05-26 15:01:10|736660|735660|736654.2|735654.2|736675.7|735675.7|736649.1|735649.1|37
1622041280000|2021-05-26 15:01:20|736654.6|735654.6|736678.9|735678.9|736695.9|735695.9|736654.6|735654.6|27
1622041290000|2021-05-26 15:01:30|736682.2|735682.2|736650.2|735650.2|736692.2|735692.2|736641.4|735641.4|36
1622041300000|2021-05-26 15:01:40|736651.9|735651.9|736583.3|735583.3|736651.9|735651.9|736583.3|735583.3|34
1622041310000|2021-05-26 15:01:50|736588.1|735588.1|736437.3|735437.3|736603.3|735603.3|736425.7|735425.7|34
1622041320000|2021-05-26 15:02:00|736938.5|734938.5|736385.4|735385.4|736938.5|735469.9|736378.2|734938.5|38
1622041330000|2021-05-26 15:02:10|736386.7|735386.7|736468.2|735468.2|736485.2|735485.2|736384.9|735384.9|28
1622041340000|2021-05-26 15:02:20|736470.2|735470.2|736416|735416|736478.9|735478.9|736404.2|735404.2|36
1622041350000|2021-05-26 15:02:30|736416.5|735416.5|736342|735342|736785.3|735416.5|736276.8|734783|38
1622041360000|2021-05-26 15:02:40|736340.7|735340.7|736310.3|735310.3|736801.6|735340.7|736300.2|734801.6|37
1622041370000|2021-05-26 15:02:50|736311.3|735311.3|736289.2|735289.2|736783.7|735311.3|736269.6|734776.4|35
1622041380000|2021-05-26 15:03:00|736288.9|735288.9|736290.6|735290.6|736304.8|735304.8|736286.7|735286.7|35
1622041390000|2021-05-26 15:03:10|736289.9|735289.9|736782.7|734782.7|736788.7|735302.7|736270|734782.7|32
1622041400000|2021-05-26 15:03:20|736289.2|735289.2|736301.5|735301.5|736316.5|735316.5|736287.6|735287.6|33
1622041410000|2021-05-26 15:03:30|736296|735296|736321.5|735321.5|736334.5|735334.5|736295.7|735295.7|29
1622041420000|2021-05-26 15:03:40|736322.2|735322.2|736342.4|735342.4|736356.6|735356.6|736322.1|735322.1|26
1622041430000|2021-05-26 15:03:50|736341.6|735341.6|736327.6|735327.6|736342.3|735342.3|736292.1|735292.1|23
1622041440000|2021-05-26 15:04:00|736327.7|735327.7|736366.3|735366.3|736832|735374|736302.4|734832|34
1622041450000|2021-05-26 15:04:10|736354.1|735354.1|736333.5|735333.5|736369.5|735369.5|736312.1|735312.1|34
1622041460000|2021-05-26 15:04:20|736331.6|735331.6|736276|735276|736336.3|735336.3|736271|735271|28
1622041470000|2021-05-26 15:04:30|736276.4|735276.4|736260.7|735260.7|736295.9|735295.9|736260.7|735260.7|20
1622041480000|2021-05-26 15:04:40|736266.8|735266.8|736279.4|735279.4|736296.2|735296.2|736262.8|735262.8|33
1622041490000|2021-05-26 15:04:50|736275.8|735275.8|736263.2|735263.2|736279|735279|736262.9|735262.9|32
1622041500000|2021-05-26 15:05:00|736262.2|735262.2|736292.8|735292.8|736301.2|735301.2|736257|735257|30
1622041510000|2021-05-26 15:05:10|736292.1|735292.1|736440.9|735440.9|736464.9|735464.9|736291.7|735291.7|31
1622041520000|2021-05-26 15:05:20|736440.7|735440.7|736450.5|735450.5|736477.1|735477.1|736440.7|735440.7|26
1622041530000|2021-05-26 15:05:30|736446|735446|736455.3|735455.3|736483.5|735483.5|736442.1|735442.1|23
1622041540000|2021-05-26 15:05:40|736478.2|735478.2|736466.2|735466.2|736478.2|735478.2|736453.6|735453.6|32
1622041550000|2021-05-26 15:05:50|736466|735466|736473|735473|736481.3|735481.3|736466|735466|34
1622041560000|2021-05-26 15:06:00|736479|735479|736464.5|735464.5|736507.9|735507.9|736462.4|735462.4|33
1622041570000|2021-05-26 15:06:10|736466.9|735466.9|736470.6|735470.6|736478.9|735478.9|736463.3|735463.3|19
1622041580000|2021-05-26 15:06:20|736471.9|735471.9|736460|735460|736473.5|735473.5|736458.3|735458.3|32
1622041590000|2021-05-26 15:06:30|736462.3|735462.3|736442|735442|736470|735470|736441.8|735441.8|28
1622041600000|2021-05-26 15:06:40|736442.5|735442.5|736450.7|735450.7|736457.4|735457.4|736442.5|735442.5|22
1622041610000|2021-05-26 15:06:50|736450|735450|736457.7|735457.7|736473.3|735473.3|736446.3|735446.3|26
1622041620000|2021-05-26 15:07:00|736467.2|735467.2|736550.5|735550.5|736556.7|735556.7|736466.4|735466.4|35
1622041630000|2021-05-26 15:07:10|736548.3|735548.3|736605.1|735605.1|736627.5|735627.5|736538.5|735538.5|37
1622041640000|2021-05-26 15:07:20|736590.6|735590.6|736630.7|735630.7|736642.2|735642.2|736590.3|735590.3|32
1622041650000|2021-05-26 15:07:30|736632.5|735632.5|736641.1|735641.1|736655.5|735655.5|736623.2|735623.2|31
1622041660000|2021-05-26 15:07:40|736640.7|735640.7|736639.8|735639.8|736667.1|735667.1|736630|735630|32
1622041670000|2021-05-26 15:07:50|736640.2|735640.2|736634.4|735634.4|736649.4|735649.4|736625.7|735625.7|27
1622041680000|2021-05-26 15:08:00|736629.9|735629.9|736638.3|735638.3|736650.8|735650.8|736629.9|735629.9|28
1622041690000|2021-05-26 15:08:10|736639.2|735639.2|736605.7|735605.7|736639.2|735639.2|736571.1|735571.1|33
1622041700000|2021-05-26 15:08:20|736605.2|735605.2|736593.3|735593.3|736607.9|735607.9|736585.1|735585.1|26
1622041710000|2021-05-26 15:08:30|736594.6|735594.6|736596|735596|736614.3|735614.3|736591.1|735591.1|21
1622041720000|2021-05-26 15:08:40|736595|735595|736706.7|735706.7|736727|735727|736589.8|735589.8|31
1622041730000|2021-05-26 15:08:50|736719.9|735719.9|736719|735719|736720.9|735720.9|736684.3|735684.3|33
1622041740000|2021-05-26 15:09:00|736706.6|735706.6|736713.8|735713.8|736737.4|735737.4|736667.9|735667.9|31
1622041750000|2021-05-26 15:09:10|736711.1|735711.1|736741.3|735741.3|736741.3|735741.3|736711.1|735711.1|26
1622041760000|2021-05-26 15:09:20|736740.8|735740.8|736731.6|735731.6|736753.7|735753.7|736731.6|735731.6|29
1622041770000|2021-05-26 15:09:30|736731.8|735731.8|736737.6|735737.6|736748.5|735748.5|736731.6|735731.6|20
1622041780000|2021-05-26 15:09:40|736738.3|735738.3|736700.6|735700.6|736738.3|735738.3|736698.5|735698.5|29
1622041790000|2021-05-26 15:09:50|736703.7|735703.7|736718.5|735718.5|736731.5|735731.5|736689.7|735689.7|26
1622041800000|2021-05-26 15:10:00|736718.2|735718.2|736745.4|735745.4|736747|735747|736718.2|735718.2|29
1622041810000|2021-05-26 15:10:10|736747|735747|736708.9|735708.9|737183|735751.5|736693|735183|23
1622041820000|2021-05-26 15:10:20|736702.4|735702.4|736672.7|735672.7|736707|735707|736672.5|735672.5|27
1622041830000|2021-05-26 15:10:30|736676.8|735676.8|736637.5|735637.5|736697.6|735697.6|736623|735623|36
1622041840000|2021-05-26 15:10:40|736638.3|735638.3|736647.5|735647.5|736649|735649|736630.3|735630.3|35
1622041850000|2021-05-26 15:10:50|736638.9|735638.9|736466.1|735466.1|736638.9|735638.9|736465.8|735465.8|31
1622041860000|2021-05-26 15:11:00|736463.6|735463.6|736464.1|735464.1|736466.4|735466.4|736458.5|735458.5|22
1622041870000|2021-05-26 15:11:10|736462.7|735462.7|736452.7|735452.7|736468.8|735468.8|736452.7|735452.7|19
1622041880000|2021-05-26 15:11:20|736449.6|735449.6|736420.4|735420.4|736465.2|735465.2|736394.8|735394.8|35
1622041890000|2021-05-26 15:11:30|736419.5|735419.5|736555.5|735555.5|736555.5|735555.5|736419.5|735419.5|33
1622041900000|2021-05-26 15:11:40|736555|735555|736581.5|735581.5|736587.4|735587.4|736555|735555|30
1622041910000|2021-05-26 15:11:50|736580.9|735580.9|736526.3|735526.3|736580.9|735580.9|736447.8|735447.8|38
1622041920000|2021-05-26 15:12:00|736538|735538|736443|735443|737042.6|735569.6|736441.2|735042.6|30
1622041930000|2021-05-26 15:12:10|736442.5|735442.5|736460|735460|736474|735474|736436.1|735436.1|17
1622041940000|2021-05-26 15:12:20|736459.9|735459.9|736476.7|735476.7|736485.7|735485.7|736450.9|735450.9|22
1622041950000|2021-05-26 15:12:30|736482.7|735482.7|736444|735444|736484.6|735484.6|736444|735444|30
1622041960000|2021-05-26 15:12:40|736455.5|735455.5|736334.7|735334.7|736456.6|735456.6|736331.6|735331.6|35
1622041970000|2021-05-26 15:12:50|736352.1|735352.1|736283.1|735283.1|736370.6|735370.6|736272.3|735272.3|34
1622041980000|2021-05-26 15:13:00|736285.7|735285.7|736248|735248|736308.8|735308.8|736247.6|735247.6|30
1622041990000|2021-05-26 15:13:10|736247.6|735247.6|736129.9|735129.9|736259|735259|736119.9|735119.9|28
1622042000000|2021-05-26 15:13:20|736637|734637|736187.8|735187.8|736692.7|735206.7|736123.7|734631.2|36
1622042010000|2021-05-26 15:13:30|736190.1|735190.1|736261.8|735261.8|736757|735261.8|736190.1|734757|34
1622042020000|2021-05-26 15:13:40|736258.3|735258.3|736215.3|735215.3|736263.7|735263.7|736215.3|735215.3|37
1622042030000|2021-05-26 15:13:50|736214.9|735214.9|736170.4|735170.4|736240.9|735240.9|736161.7|735161.7|35
1622042040000|2021-05-26 15:14:00|736175.9|735175.9|736218.2|735218.2|736725.1|735224.4|736168.7|734713|24
1622042050000|2021-05-26 15:14:10|736216.8|735216.8|736236.1|735236.1|736725.9|735248|736193.8|734686|29
1622042060000|2021-05-26 15:14:20|736233.3|735233.3|736233.2|735233.2|736249|735249|736228.3|735228.3|21
1622042070000|2021-05-26 15:14:30|736231.6|735231.6|736225.3|735225.3|736741.7|735266.5|736225.3|734738.3|28
1622042080000|2021-05-26 15:14:40|736228|735228|736069.4|735069.4|736262.5|735262.5|736069.4|735069.4|31
1622042090000|2021-05-26 15:14:50|736072.3|735072.3|736052.7|735052.7|736582.9|735079.8|736044.5|734573.2|34
1622042100000|2021-05-26 15:15:00|736055.1|735055.1|735970.1|734970.1|736064.4|735064.4|735968.2|734968.2|26
1622042110000|2021-05-26 15:15:10|735967.1|734967.1|735875.7|734875.7|736360.8|734995.2|735835|734340.5|35
1622042120000|2021-05-26 15:15:20|736376.9|734376.9|735844.6|734844.6|736392.7|734923.1|735825.5|734353.8|36
1622042130000|2021-05-26 15:15:30|735840.2|734840.2|735969.4|734969.4|736532.3|734973.4|735840.2|734434.3|37
1622042140000|2021-05-26 15:15:40|735963.9|734963.9|736502.4|734502.4|736550.7|735048.4|735963.9|734492.6|37
1622042150000|2021-05-26 15:15:50|736503|734503|736583.1|734583.1|736593.4|735083.1|736037.5|734501.8|25
1622042160000|2021-05-26 15:16:00|736085.9|735085.9|736118.8|735118.8|736122.8|735122.8|736084.9|735084.9|25
1622042170000|2021-05-26 15:16:10|736120.8|735120.8|736152|735152|736156.7|735156.7|736115.6|735115.6|28
1622042180000|2021-05-26 15:16:20|736149.5|735149.5|736073.7|735073.7|736591.5|735150.3|736056.6|734556|39
1622042190000|2021-05-26 15:16:30|736072.6|735072.6|736073.3|735073.3|736075.3|735075.3|736063.1|735063.1|26
1622042200000|2021-05-26 15:16:40|736074.5|735074.5|735842.6|734842.6|736079|735079|735825.5|734825.5|30
1622042210000|2021-05-26 15:16:50|735846.2|734846.2|736376.6|734376.6|736397|734896.9|735837.9|734359.6|36
1622042220000|2021-05-26 15:17:00|736376.8|734376.8|736343.6|734343.6|736376.8|734859.5|735839.2|734331.9|32
1622042230000|2021-05-26 15:17:10|736345.6|734345.6|735850.1|734850.1|736348.9|734855.8|735840.5|734343.6|32
1622042240000|2021-05-26 15:17:20|735850.6|734850.6|735853.7|734853.7|735861.7|734861.7|735846.2|734846.2|19
1622042250000|2021-05-26 15:17:30|735844.4|734844.4|735882.1|734882.1|735885|734885|735842.8|734842.8|30
1622042260000|2021-05-26 15:17:40|735881.1|734881.1|735878.2|734878.2|735882.9|734882.9|735860.8|734860.8|30
1622042270000|2021-05-26 15:17:50|735882.9|734882.9|735892.7|734892.7|735893|734893|735874.2|734874.2|24
1622042280000|2021-05-26 15:18:00|735892.5|734892.5|735843.4|734843.4|735892.5|734892.5|735835|734835|22
1622042290000|2021-05-26 15:18:10|735844.9|734844.9|735862.5|734862.5|735881.2|734881.2|735844.9|734844.9|23
1622042300000|2021-05-26 15:18:20|735864.2|734864.2|735867.7|734867.7|735869.5|734869.5|735860.3|734860.3|17
1622042310000|2021-05-26 15:18:30|735873.1|734873.1|735869.2|734869.2|735882.3|734882.3|735869.2|734869.2|20
1622042320000|2021-05-26 15:18:40|735870.5|734870.5|735868.4|734868.4|735878.1|734878.1|735864.1|734864.1|24
1622042330000|2021-05-26 15:18:50|735868.6|734868.6|735897.9|734897.9|735897.9|734897.9|735854.2|734854.2|31
1622042340000|2021-05-26 15:19:00|735890.7|734890.7|735864.1|734864.1|735895.8|734895.8|735858.4|734858.4|30
1622042350000|2021-05-26 15:19:10|735853.7|734853.7|735854.5|734854.5|735867.2|734867.2|735816.2|734816.2|30
1622042360000|2021-05-26 15:19:20|735846.5|734846.5|735827.4|734827.4|735850.6|734850.6|735820.8|734820.8|34
1622042370000|2021-05-26 15:19:30|735833|734833|735833.9|734833.9|735838.7|734838.7|735822.1|734822.1|24
1622042380000|2021-05-26 15:19:40|735832|734832|735837.9|734837.9|735856.4|734856.4|735832|734832|24
1622042390000|2021-05-26 15:19:50|735837.6|734837.6|735828.5|734828.5|735846.2|734846.2|735823.7|734823.7|25
1622042400000|2021-05-26 15:20:00|735827.9|734827.9|735839.3|734839.3|735839.3|734839.3|735797.6|734797.6|35
1622042410000|2021-05-26 15:20:10|735838.7|734838.7|735877.8|734877.8|735882.7|734882.7|735833.2|734833.2|27
1622042420000|2021-05-26 15:20:20|735877.4|734877.4|735976.4|734976.4|735988.7|734988.7|735877.4|734877.4|35
1622042430000|2021-05-26 15:20:30|735979.9|734979.9|735849.2|734849.2|735979.9|734979.9|735849.2|734849.2|37
1622042440000|2021-05-26 15:20:40|735847.9|734847.9|735801.1|734801.1|735871|734871|735801.1|734801.1|28
1622042450000|2021-05-26 15:20:50|735778.7|734778.7|735782.8|734782.8|735801.2|734801.2|735769.7|734769.7|32
1622042460000|2021-05-26 15:21:00|735785|734785|735790.7|734790.7|735790.7|734790.7|735763.5|734763.5|28
1622042470000|2021-05-26 15:21:10|735788.6|734788.6|735743.5|734743.5|735789.7|734789.7|735743.5|734743.5|28
1622042480000|2021-05-26 15:21:20|735743.8|734743.8|735728.2|734728.2|735743.8|734743.8|735727.7|734727.7|30
1622042490000|2021-05-26 15:21:30|735730.4|734730.4|735748.2|734748.2|735755.4|734755.4|735708.1|734708.1|32
1622042500000|2021-05-26 15:21:40|735748.3|734748.3|735697.5|734697.5|735748.3|734748.3|735697.5|734697.5|34
1622042510000|2021-05-26 15:21:50|735705.5|734705.5|735621.4|734621.4|735707.6|734707.6|735621.4|734621.4|27
1622042520000|2021-05-26 15:22:00|735623.3|734623.3|735664.6|734664.6|735666.7|734666.7|735623.3|734623.3|38
1622042530000|2021-05-26 15:22:10|735659.6|734659.6|735700.2|734700.2|735702.3|734702.3|735654.5|734654.5|35
1622042540000|2021-05-26 15:22:20|735703.7|734703.7|735727.1|734727.1|735727.4|734727.4|735701.7|734701.7|31
1622042550000|2021-05-26 15:22:30|735726.5|734726.5|735731.8|734731.8|735734.3|734734.3|735726.4|734726.4|22
1622042560000|2021-05-26 15:22:40|735731.7|734731.7|735775.4|734775.4|735778.3|734778.3|735726.6|734726.6|21
1622042570000|2021-05-26 15:22:50|735775.9|734775.9|735786.9|734786.9|735786.9|734786.9|735767.3|734767.3|26
1622042580000|2021-05-26 15:23:00|735793.2|734793.2|735789.1|734789.1|735794.3|734794.3|735788.6|734788.6|25
1622042590000|2021-05-26 15:23:10|735790.9|734790.9|735806.8|734806.8|735817.7|734817.7|735788.3|734788.3|17
1622042600000|2021-05-26 15:23:20|735803.7|734803.7|735895.7|734895.7|735918.4|734918.4|735803.7|734803.7|28
1622042610000|2021-05-26 15:23:30|735900.8|734900.8|735917.5|734917.5|735923.3|734923.3|735896.4|734896.4|24
1622042620000|2021-05-26 15:23:40|735919.8|734919.8|735967.1|734967.1|735980.4|734980.4|735919.5|734919.5|31
1622042630000|2021-05-26 15:23:50|735964.2|734964.2|735978.8|734978.8|735979.1|734979.1|735964.2|734964.2|19
1622042640000|2021-05-26 15:24:00|735978.7|734978.7|735838.8|734838.8|735984.6|734984.6|735832|734832|26
1622042650000|2021-05-26 15:24:10|735840.2|734840.2|735745.9|734745.9|735840.2|734840.2|735741.8|734741.8|27
1622042660000|2021-05-26 15:24:20|735747.2|734747.2|735750.9|734750.9|735758.4|734758.4|735743.7|734743.7|20
1622042670000|2021-05-26 15:24:30|735747|734747|735709.3|734709.3|735751.4|734751.4|735708.5|734708.5|30
1622042680000|2021-05-26 15:24:40|735711.5|734711.5|735764.6|734764.6|735764.6|734764.6|735701.3|734701.3|32
1622042690000|2021-05-26 15:24:50|735778.7|734778.7|735762.2|734762.2|735780|734780|735757.3|734757.3|27
1622042700000|2021-05-26 15:25:00|735762.8|734762.8|735766.8|734766.8|735771.3|734771.3|735758|734758|27
1622042710000|2021-05-26 15:25:10|735766.7|734766.7|735745.4|734745.4|735767.1|734767.1|735742.6|734742.6|29
1622042720000|2021-05-26 15:25:20|735748|734748|735665.2|734665.2|735757.7|734757.7|735658.9|734658.9|32
1622042730000|2021-05-26 15:25:30|735665.4|734665.4|735664.4|734664.4|735676.2|734676.2|735648.1|734648.1|29
1622042740000|2021-05-26 15:25:40|735663.7|734663.7|735719.5|734719.5|735719.5|734719.5|735663.7|734663.7|28
1622042750000|2021-05-26 15:25:50|735719.6|734719.6|735719.1|734719.1|735755.3|734755.3|735696.4|734696.4|35
1622042760000|2021-05-26 15:26:00|735728.6|734728.6|735690|734690|735735.1|734735.1|735690|734690|32
1622042770000|2021-05-26 15:26:10|735689.5|734689.5|735699.7|734699.7|735712.5|734712.5|735689.5|734689.5|26
1622042780000|2021-05-26 15:26:20|735694.2|734694.2|735709.9|734709.9|735716.2|734716.2|735687.7|734687.7|31
1622042790000|2021-05-26 15:26:30|735711.3|734711.3|735793.4|734793.4|735795|734795|735711.3|734711.3|22
1622042800000|2021-05-26 15:26:40|735793.1|734793.1|736290.8|734290.8|736291.2|734793.1|735765.3|734284.4|28
1622042810000|2021-05-26 15:26:50|736289.7|734289.7|736295.1|734295.1|736298.3|734298.3|736289.7|734289.7|29
1622042820000|2021-05-26 15:27:00|736295.3|734295.3|735823.4|734823.4|736298.2|734838.3|735809.5|734295.3|32
1622042830000|2021-05-26 15:27:10|735805.8|734805.8|735742.5|734742.5|736263.9|734811|735740.8|734263.9|27
1622042840000|2021-05-26 15:27:20|735739.5|734739.5|735724|734724|736246.6|734749.6|735696.2|734200.8|33
1622042850000|2021-05-26 15:27:30|735723.7|734723.7|735732.6|734732.6|735733.4|734733.4|735706.2|734706.2|26
1622042860000|2021-05-26 15:27:40|735732.9|734732.9|735780.2|734780.2|735780.2|734780.2|735732.6|734732.6|27
1622042870000|2021-05-26 15:27:50|735779.5|734779.5|735822|734822|736301|734822.5|735772.2|734279.1|28
1622042880000|2021-05-26 15:28:00|735812|734812|735841.9|734841.9|735853.6|734853.6|735800.4|734800.4|29
1622042890000|2021-05-26 15:28:10|735842.4|734842.4|735851.3|734851.3|735851.3|734851.3|735828.6|734828.6|21
1622042900000|2021-05-26 15:28:20|735849.9|734849.9|735788.8|734788.8|735849.9|734849.9|735785.1|734785.1|23
1622042910000|2021-05-26 15:28:30|735792.9|734792.9|735778|734778|735793.9|734793.9|735777.8|734777.8|35
1622042920000|2021-05-26 15:28:40|735778.1|734778.1|735816.4|734816.4|735829.5|734829.5|735777.7|734777.7|31
1622042930000|2021-05-26 15:28:50|735827.8|734827.8|735820.5|734820.5|735828.5|734828.5|735804.2|734804.2|28
1622042940000|2021-05-26 15:29:00|735814.7|734814.7|735792.5|734792.5|735814.7|734814.7|735762.4|734762.4|30
1622042950000|2021-05-26 15:29:10|735783.4|734783.4|735828|734828|735845|734845|735783.4|734783.4|31
1622042960000|2021-05-26 15:29:20|735831.5|734831.5|735844.5|734844.5|735849|734849|735798.1|734798.1|37
1622042970000|2021-05-26 15:29:30|735853.8|734853.8|735840.9|734840.9|735881.4|734881.4|735831.1|734831.1|36
1622042980000|2021-05-26 15:29:40|735840.7|734840.7|735953.4|734953.4|735959.2|734959.2|735834.9|734834.9|34
1622042990000|2021-05-26 15:29:50|735956|734956|735954.2|734954.2|735972|734972|735952.9|734952.9|31
1622043000000|2021-05-26 15:30:00|735951.6|734951.6|735791.2|734791.2|736314.7|734973.7|735791.2|734301.5|38
1622043010000|2021-05-26 15:30:10|735799.7|734799.7|735737|734737|736278.7|734800.4|735728.9|734251.1|39
1622043020000|2021-05-26 15:30:20|735736.7|734736.7|735740.1|734740.1|735740.1|734740.1|735724.1|734724.1|29
1622043030000|2021-05-26 15:30:30|735736.4|734736.4|735770.9|734770.9|735770.9|734770.9|735736.3|734736.3|24
1622043040000|2021-05-26 15:30:40|735769.8|734769.8|735766.9|734766.9|735783.5|734783.5|735766|734766|25
1622043050000|2021-05-26 15:30:50|735768.8|734768.8|736251.9|734251.9|736251.9|734768.8|735745|734251.9|27
1622043060000|2021-05-26 15:31:00|736248.5|734248.5|735744.1|734744.1|736248.5|734772|735736.9|734248.5|28
1622043070000|2021-05-26 15:31:10|735744|734744|735768.5|734768.5|735768.5|734768.5|735741.7|734741.7|28
1622043080000|2021-05-26 15:31:20|735763.7|734763.7|735826.7|734826.7|735826.7|734826.7|735732.8|734732.8|25
1622043090000|2021-05-26 15:31:30|735828.2|734828.2|735767|734767|736269.1|734828.2|735739|734236|28
1622043100000|2021-05-26 15:31:40|735765|734765|735765.4|734765.4|736271.7|734767.8|735762.4|734265.3|26
1622043110000|2021-05-26 15:31:50|735772|734772|735752.4|734752.4|735772|734772|735752.4|734752.4|29
1622043120000|2021-05-26 15:32:00|735762.8|734762.8|735805.8|734805.8|736293.3|734810.7|735761.4|734274.7|33
1622043130000|2021-05-26 15:32:10|735805.3|734805.3|736298.4|734298.4|736309.6|734811.4|735787.2|734283.9|36
1622043140000|2021-05-26 15:32:20|736285.1|734285.1|736290.7|734290.7|736290.7|734801.8|735772.1|734283.8|28
1622043150000|2021-05-26 15:32:30|736286.7|734286.7|735762.4|734762.4|736289.5|734779.3|735762.4|734273|22
1622043160000|2021-05-26 15:32:40|735761.9|734761.9|735727.3|734727.3|736200.6|734764.6|735706.4|734199.3|25
1622043170000|2021-05-26 15:32:50|735726|734726|735746.5|734746.5|735749.5|734749.5|735726|734726|24
1622043180000|2021-05-26 15:33:00|735746.7|734746.7|735736.9|734736.9|735748.4|734748.4|735735.4|734735.4|22
1622043190000|2021-05-26 15:33:10|735735.9|734735.9|735728.5|734728.5|735735.9|734735.9|735726.9|734726.9|18
1622043200000|2021-05-26 15:33:20|735728.4|734728.4|735766.6|734766.6|736227.8|734766.6|735727.1|734221.7|25
1622043210000|2021-05-26 15:33:30|735762.9|734762.9|735797.8|734797.8|736355.3|734839.7|735762.9|734281.8|33
1622043220000|2021-05-26 15:33:40|735808.6|734808.6|735798.4|734798.4|735811.7|734811.7|735791.2|734791.2|29
1622043230000|2021-05-26 15:33:50|735800.9|734800.9|735815.8|734815.8|736322.9|734824.4|735790|734311|30
1622043240000|2021-05-26 15:34:00|735821|734821|736380.1|734380.1|736383.1|734895.9|735816.5|734380.1|26
1622043250000|2021-05-26 15:34:10|736382|734382|736391.1|734391.1|736396.2|734921.8|735898.9|734381.7|21
1622043260000|2021-05-26 15:34:20|736384.5|734384.5|736391.5|734391.5|736397.3|734397.3|736384.4|734384.4|23
1622043270000|2021-05-26 15:34:30|736390.6|734390.6|736393.5|734393.5|736402.7|734923|735896.2|734388.9|25
1622043280000|2021-05-26 15:34:40|736374.6|734374.6|735858.4|734858.4|736409.1|734905.6|735852.2|734374.6|28
1622043290000|2021-05-26 15:34:50|735858|734858|735797|734797|735862.1|734862.1|735751.9|734751.9|34
1622043300000|2021-05-26 15:35:00|735797.5|734797.5|735927|734927|735975.9|734975.9|735790.8|734790.8|35
1622043310000|2021-05-26 15:35:10|735920.6|734920.6|735963.9|734963.9|736509.1|735011.8|735920.6|734452.1|37
1622043320000|2021-05-26 15:35:20|735962.7|734962.7|735935.5|734935.5|736444.6|734972.8|735929.2|734444.5|30
1622043330000|2021-05-26 15:35:30|735935.9|734935.9|736034|735034|736586.4|735065.7|735914.1|734559.3|31
1622043340000|2021-05-26 15:35:40|736015|735015|736059.6|735059.6|736570.8|735069|735976.2|734485.7|30
1622043350000|2021-05-26 15:35:50|736054.5|735054.5|736556.4|734556.4|736560.8|735058.5|736041.3|734521.9|33
1622043360000|2021-05-26 15:36:00|736556|734556|736449.6|734449.6|736556|734556|736449.5|734449.5|40
1622043370000|2021-05-26 15:36:10|736459.1|734459.1|736450.7|734450.7|736465.5|734465.5|736444.5|734444.5|29
1622043380000|2021-05-26 15:36:20|736454.6|734454.6|736424|734424|736461.3|734919.2|735919.2|734420|30
1622043390000|2021-05-26 15:36:30|736427.6|734427.6|736441|734441|736445.7|734445.7|736426|734426|26
1622043400000|2021-05-26 15:36:40|736442.1|734442.1|736476.7|734476.7|736486.1|734486.1|736440.1|734440.1|34
1622043410000|2021-05-26 15:36:50|736476.1|734476.1|736479.3|734479.3|736491.6|734491.6|736447.9|734447.9|36
1622043420000|2021-05-26 15:37:00|736478.5|734478.5|735942.1|734942.1|736480.5|734955.7|735935.9|734474.1|32
1622043430000|2021-05-26 15:37:10|735928.2|734928.2|735838.3|734838.3|736355.2|734934.6|735834.9|734340.1|33
1622043440000|2021-05-26 15:37:20|735839.6|734839.6|735828.3|734828.3|736340.8|734848.5|735824.8|734337.7|29
1622043450000|2021-05-26 15:37:30|735797.6|734797.6|735737.7|734737.7|736243.5|734797.6|735718.8|734214.1|38
1622043460000|2021-05-26 15:37:40|735739.6|734739.6|735712.2|734712.2|736240.1|734739.6|735704.7|734218.4|29
1622043470000|2021-05-26 15:37:50|735701.1|734701.1|736187.7|734187.7|736213.9|734720|735681.9|734187.7|31
1622043480000|2021-05-26 15:38:00|736208|734208|735693.4|734693.4|736208|734705.5|735692|734186.1|25
1622043490000|2021-05-26 15:38:10|735695.2|734695.2|735715.7|734715.7|735719.3|734719.3|735691.5|734691.5|25
1622043500000|2021-05-26 15:38:20|735720|734720|736220.5|734220.5|736225.2|734740|735720|734208.2|18
1622043510000|2021-05-26 15:38:30|735680.1|734680.1|735678.6|734678.6|735681.7|734681.7|735641.7|734641.7|29
1622043520000|2021-05-26 15:38:40|735686.2|734686.2|735706.2|734706.2|736175.8|734708.1|735663.2|734173.6|32
1622043530000|2021-05-26 15:38:50|735710.3|734710.3|735715.9|734715.9|735718.1|734718.1|735697.8|734697.8|27
1622043540000|2021-05-26 15:39:00|735715.1|734715.1|735693.7|734693.7|735715.1|734715.1|735693.2|734693.2|25
1622043550000|2021-05-26 15:39:10|735682.4|734682.4|735721.9|734721.9|736190.1|734721.9|735682.4|734182.5|33
1622043560000|2021-05-26 15:39:20|735720.2|734720.2|736252.7|734252.7|736256.9|734743|735717.2|734245.4|22
1622043570000|2021-05-26 15:39:30|736251.4|734251.4|736255.1|734255.1|736268.2|734268.2|736251.3|734251.3|16
1622043580000|2021-05-26 15:39:40|736255.8|734255.8|736251.7|734251.7|736257.4|734257.4|736245.4|734245.4|20
1622043590000|2021-05-26 15:39:50|736254|734254|736249.2|734249.2|736258.2|734258.2|736243.6|734243.6|18
1622043600000|2021-05-26 15:40:00|736251.2|734251.2|735753.3|734753.3|736254.1|734776.9|735741.1|734240.6|32
1622043610000|2021-05-26 15:40:10|735768.9|734768.9|735839.7|734839.7|735839.7|734839.7|735758|734758|19
1622043620000|2021-05-26 15:40:20|735830.7|734830.7|736315.9|734315.9|736319.9|734833.3|735808.6|734315.9|20
1622043630000|2021-05-26 15:40:30|736309|734309|735816.9|734816.9|736309|734824.5|735798.3|734307.4|18
1622043640000|2021-05-26 15:40:40|735823.6|734823.6|735814.6|734814.6|735836.8|734836.8|735811.8|734811.8|25
1622043650000|2021-05-26 15:40:50|735766.9|734766.9|735745|734745|735766.9|734766.9|735736.3|734736.3|26
1622043660000|2021-05-26 15:41:00|735745.6|734745.6|735594.2|734594.2|736166.4|734745.6|735585.2|734142.9|31
1622043670000|2021-05-26 15:41:10|735590|734590|735584.3|734584.3|736092.7|734590.8|735565.8|734074.2|25
1622043680000|2021-05-26 15:41:20|735590.8|734590.8|735518.9|734518.9|735590.8|734590.8|735460|734460|29
1622043690000|2021-05-26 15:41:30|735518.5|734518.5|735468.1|734468.1|735518.5|734518.5|735435.9|734435.9|33
1622043700000|2021-05-26 15:41:40|735462.5|734462.5|735449.9|734449.9|735467.2|734467.2|735441.1|734441.1|17
1622043710000|2021-05-26 15:41:50|735451|734451|735450.2|734450.2|735451|734451|735436.7|734436.7|24
1622043720000|2021-05-26 15:42:00|735451.8|734451.8|735442.1|734442.1|735456.6|734456.6|735442.1|734442.1|27
1622043730000|2021-05-26 15:42:10|735442.5|734442.5|735452.9|734452.9|735452.9|734452.9|735438.6|734438.6|21
1622043740000|2021-05-26 15:42:20|735454.7|734454.7|735543.4|734543.4|736034|734547|735427.8|734026|21
1622043750000|2021-05-26 15:42:30|735540|734540|735542.4|734542.4|735547.3|734547.3|735538.2|734538.2|20
1622043760000|2021-05-26 15:42:40|735543|734543|735553.1|734553.1|735558.8|734558.8|735543|734543|14
1622043770000|2021-05-26 15:42:50|735549.4|734549.4|735556.9|734556.9|735569.9|734569.9|735544.9|734544.9|18
1622043780000|2021-05-26 15:43:00|735556.6|734556.6|735556.9|734556.9|735562.8|734562.8|735554.1|734554.1|19
1622043790000|2021-05-26 15:43:10|735557.4|734557.4|736098.4|734098.4|736098.7|734597.1|735557.4|734069.9|27
1622043800000|2021-05-26 15:43:20|736100.2|734100.2|735558.3|734558.3|736100.2|734583.1|735558.3|734084.7|23
1622043810000|2021-05-26 15:43:30|735575.4|734575.4|736022.5|734022.5|736062.2|734575.8|735525.1|734022.5|32
1622043820000|2021-05-26 15:43:40|735526.1|734526.1|735515.8|734515.8|736039.3|734541.6|735480.3|734023.6|37
1622043830000|2021-05-26 15:43:50|735492.8|734492.8|735490.8|734490.8|735511.2|734511.2|735452.4|734452.4|37
1622043840000|2021-05-26 15:44:00|735478.3|734478.3|735481.5|734481.5|736018.6|734523.7|735455|734010.1|37
1622043850000|2021-05-26 15:44:10|735492.8|734492.8|736038|734038|736038|734516.4|735469.5|734020.3|37
1622043860000|2021-05-26 15:44:20|736036.8|734036.8|736044.5|734044.5|736044.5|734538|735506.6|734026.8|29
1622043870000|2021-05-26 15:44:30|736047.5|734047.5|736014.2|734014.2|736047.5|734535.4|735483.4|733992.8|33
1622043880000|2021-05-26 15:44:40|736019.5|734019.5|735506.7|734506.7|736019.5|734508.6|735476.6|733987.1|33
1622043890000|2021-05-26 15:44:50|735513.5|734513.5|736011.3|734011.3|736028.5|734523.5|735480.9|733969.5|32
1622043900000|2021-05-26 15:45:00|735514.9|734514.9|736045.5|734045.5|736045.5|734533.3|735463.4|733970.6|36
1622043910000|2021-05-26 15:45:10|735519.3|734519.3|735541.2|734541.2|736055.1|734560.7|735519.3|734025.1|32
1622043920000|2021-05-26 15:45:20|736060.7|734060.7|736081.9|734081.9|736108.6|734557|735526.1|734038.7|34
1622043930000|2021-05-26 15:45:30|736078.5|734078.5|736106.5|734106.5|736143|734617.7|735593.6|734078.5|31
1622043940000|2021-05-26 15:45:40|735683.4|734683.4|736034.4|734034.4|736077.6|734683.4|735594.7|734020.4|29
1622043950000|2021-05-26 15:45:50|736033.6|734033.6|736002.9|734002.9|736035.6|734516.8|735469.5|733989.9|23
1622043960000|2021-05-26 15:46:00|736001.9|734001.9|735975|733975|736012.7|734482.2|735471.6|733964.4|25
1622043970000|2021-05-26 15:46:10|735982.8|733982.8|735949.5|733949.5|735989.8|734462|735450.2|733945.3|27
1622043980000|2021-05-26 15:46:20|735453.8|734453.8|735976|733976|735981.7|734465.2|735444.7|733965.4|21
1622043990000|2021-05-26 15:46:30|735982|733982|735460.6|734460.6|735982|734472.5|735450.1|733950.3|26
1622044000000|2021-05-26 15:46:40|735461.8|734461.8|735452.1|734452.1|735465.7|734465.7|735442.8|734442.8|23
1622044010000|2021-05-26 15:46:50|735450.1|734450.1|735456.5|734456.5|735962.6|734510.3|735438.9|733943.8|22
1622044020000|2021-05-26 15:47:00|735468.7|734468.7|735447.4|734447.4|735468.9|734468.9|735442.8|734442.8|21
1622044030000|2021-05-26 15:47:10|735448.1|734448.1|735967.1|733967.1|735967.1|734448.1|735448.1|733934.6|13
1622044040000|2021-05-26 15:47:20|735967|733967|735452.5|734452.5|735986.7|734477.4|735448.1|733959.2|27
1622044050000|2021-05-26 15:47:30|735443.2|734443.2|735950.3|733950.3|735950.3|734501.2|735438.9|733933|21
1622044060000|2021-05-26 15:47:40|735955|733955|735468.2|734468.2|735961.7|734473.2|735460.8|733955|11
1622044070000|2021-05-26 15:47:50|735958.8|733958.8|735962.5|733962.5|735987.2|733987.2|735958.8|733958.8|14
1622044080000|2021-05-26 15:48:00|735971.5|733971.5|735992.1|733992.1|735995.6|734485.8|735485.8|733961.2|20
1622044090000|2021-05-26 15:48:10|735989.2|733989.2|735982.2|733982.2|735989.2|733989.2|735978|733978|12
1622044100000|2021-05-26 15:48:20|735954.8|733954.8|735969.7|733969.7|735981.1|734479.1|735457.5|733954.8|11
1622044110000|2021-05-26 15:48:30|735965|733965|735968.8|733968.8|735983.2|734479|735467.9|733944.8|19
1622044120000|2021-05-26 15:48:40|735967|733967|735973.9|733973.9|735979.2|733979.2|735945.8|733945.8|12
1622044130000|2021-05-26 15:48:50|735973.2|733973.2|735466.3|734466.3|735975.1|734473.4|735466.3|733966.3|10
1622044140000|2021-05-26 15:49:00|735475.6|734475.6|735465.9|734465.9|735989.5|734475.6|735459.4|733947.6|12
1622044150000|2021-05-26 15:49:10|735468.2|734468.2|735945|733945|735959.4|734468.3|735451.4|733933.1|15
1622044160000|2021-05-26 15:49:20|735943.5|733943.5|735456.9|734456.9|735948.8|734463.7|735446.5|733943.5|22
1622044170000|2021-05-26 15:49:30|735462.7|734462.7|735455.7|734455.7|735478|734478|735439.7|734439.7|15
1622044180000|2021-05-26 15:49:40|735462.7|734462.7|735946.2|733946.2|735946.2|734462.7|735454|733945.5|13
1622044190000|2021-05-26 15:49:50|735948.5|733948.5|735956.6|733956.6|735983.7|734475.8|735475.8|733948.5|23
1622044200000|2021-05-26 15:50:00|735972.1|733972.1|735962|733962|735994.6|733994.6|735958.9|733958.9|27
1622044210000|2021-05-26 15:50:10|735962.5|733962.5|735973.7|733973.7|736001|734470.4|735470.4|733950.2|23
1622044220000|2021-05-26 15:50:20|735974.4|733974.4|735997.4|733997.4|735997.4|733997.4|735967.5|733967.5|27
1622044230000|2021-05-26 15:50:30|735999.9|733999.9|735999.3|733999.3|736014|734014|735996.5|733996.5|25
1622044240000|2021-05-26 15:50:40|736021.3|734021.3|736024.7|734024.7|736030.3|734523|735509.7|733995.1|25
1622044250000|2021-05-26 15:50:50|736026.1|734026.1|736041.3|734041.3|736048.9|734523.8|735523.5|734003.7|27
1622044260000|2021-05-26 15:51:00|736044.5|734044.5|736047|734047|736047|734047|736039.1|734039.1|15
1622044270000|2021-05-26 15:51:10|736047.3|734047.3|736057.8|734057.8|736059.9|734569.4|735559.5|734047.3|16
1622044280000|2021-05-26 15:51:20|736054.2|734054.2|736046.8|734046.8|736061.8|734572.8|735551|734046.8|20
1622044290000|2021-05-26 15:51:30|736044.9|734044.9|736050.4|734050.4|736050.4|734556.9|735546|734035.4|16
1622044300000|2021-05-26 15:51:40|735555.5|734555.5|736027.8|734027.8|736043.8|734555.5|735530.8|734027.8|16
1622044310000|2021-05-26 15:51:50|735551|734551|735554.1|734554.1|735555.9|734555.9|735534.7|734534.7|18
1622044320000|2021-05-26 15:52:00|735544.1|734544.1|735608.9|734608.9|736063|734612.5|735544.1|734052.9|21
1622044330000|2021-05-26 15:52:10|735585|734585|735641.1|734641.1|736154.5|734655.5|735579.5|734152.9|29
1622044340000|2021-05-26 15:52:20|735642.6|734642.6|735644.8|734644.8|735654.1|734654.1|735627|734627|20
1622044350000|2021-05-26 15:52:30|735645.5|734645.5|735636.2|734636.2|735651.8|734651.8|735626.7|734626.7|18
1622044360000|2021-05-26 15:52:40|735634.8|734634.8|735589.6|734589.6|736132.5|734645.2|735575.5|734105.4|27
1622044370000|2021-05-26 15:52:50|735584.3|734584.3|735589.6|734589.6|735598.7|734598.7|735539.5|734539.5|13
1622044380000|2021-05-26 15:53:00|735591.7|734591.7|735567.3|734567.3|735595.2|734595.2|735567.3|734567.3|14
1622044390000|2021-05-26 15:53:10|735568.9|734568.9|735608.6|734608.6|735614|734614|735548.4|734548.4|18
1622044400000|2021-05-26 15:53:20|735578.4|734578.4|735651.3|734651.3|735656.4|734656.4|735578.4|734578.4|16
1622044410000|2021-05-26 15:53:30|735633.5|734633.5|736123.6|734123.6|736139.5|734669.5|735604.5|734123.6|32
1622044420000|2021-05-26 15:53:40|736137.8|734137.8|735600.5|734600.5|736139.6|734632.7|735597.4|734125.6|16
1622044430000|2021-05-26 15:53:50|735622.1|734622.1|735599.1|734599.1|736123.1|734626.6|735599.1|734099.2|18
1622044440000|2021-05-26 15:54:00|735596.2|734596.2|735627.9|734627.9|736126.9|734635.3|735596.2|734116|22
1622044450000|2021-05-26 15:54:10|735627.2|734627.2|735642.4|734642.4|736138.5|734642.4|735618.1|734114.2|22
1622044460000|2021-05-26 15:54:20|735642.3|734642.3|735614.6|734614.6|736138.5|734643|735614.6|734125.7|18
1622044470000|2021-05-26 15:54:30|735616.1|734616.1|735622.6|734622.6|735649.3|734649.3|735602.9|734602.9|20
1622044480000|2021-05-26 15:54:40|735602.3|734602.3|735622.2|734622.2|735631.5|734631.5|735602.3|734602.3|14
1622044490000|2021-05-26 15:54:50|735622.1|734622.1|735600.8|734600.8|736148.5|734622.1|735576.5|734107.1|27
1622044500000|2021-05-26 15:55:00|735596.5|734596.5|736167.9|734167.9|736167.9|734632.6|735596.5|734116.5|23
1622044510000|2021-05-26 15:55:10|736159.8|734159.8|736132.2|734132.2|736159.8|734159.8|736101.4|734101.4|20
1622044520000|2021-05-26 15:55:20|736112.1|734112.1|736112.2|734112.2|736132.7|734132.7|736105.5|734105.5|15
1622044530000|2021-05-26 15:55:30|736129.5|734129.5|736127.7|734127.7|736129.9|734129.9|736086.4|734086.4|20
1622044540000|2021-05-26 15:55:40|736126.9|734126.9|736141|734141|736141|734623.2|735616|734090.5|19
1622044550000|2021-05-26 15:55:50|736133.7|734133.7|736128.8|734128.8|736135.1|734135.1|736123|734123|18
1622044560000|2021-05-26 15:56:00|736132.8|734132.8|736095|734095|736134|734623.5|735612.2|734070.8|23
1622044570000|2021-05-26 15:56:10|736095.3|734095.3|735601.5|734601.5|736095.3|734618.2|735585.8|734095.3|14
1622044580000|2021-05-26 15:56:20|736102.2|734102.2|736108.2|734108.2|736118.7|734118.7|736087.8|734087.8|15
1622044590000|2021-05-26 15:56:30|736108.9|734108.9|736086.8|734086.8|736114.2|734114.2|736086.8|734086.8|9
1622044600000|2021-05-26 15:56:40|736086.9|734086.9|736081|734081|736098.1|734603.6|735581.4|734055.3|24
1622044610000|2021-05-26 15:56:50|736095.5|734095.5|736087.5|734087.5|736107.6|734107.6|736087.5|734087.5|16
1622044620000|2021-05-26 15:57:00|736097.5|734097.5|735662.5|734662.5|736149.5|734664.5|735657|734097.5|22
1622044630000|2021-05-26 15:57:10|735652.4|734652.4|736075.8|734075.8|736154.9|734653.9|735569.4|734075.8|27
1622044640000|2021-05-26 15:57:20|736078.6|734078.6|736083|734083|736085.3|734553.3|735552.9|734064|12
1622044650000|2021-05-26 15:57:30|736056.9|734056.9|736078.6|734078.6|736086.3|734086.3|736053.3|734053.3|24
1622044660000|2021-05-26 15:57:40|736078.9|734078.9|736061|734061|736091.1|734562.7|735558|734053.2|22
1622044670000|2021-05-26 15:57:50|735577.8|734577.8|736067.2|734067.2|736070.1|734577.8|735565.3|734041.9|21
1622044680000|2021-05-26 15:58:00|736067.1|734067.1|736048.5|734048.5|736067.1|734067.1|736038.4|734038.4|20
1622044690000|2021-05-26 15:58:10|736048.8|734048.8|736038.4|734038.4|736052.9|734052.9|736032|734032|20
1622044700000|2021-05-26 15:58:20|736040.6|734040.6|735521.8|734521.8|736040.6|734524.1|735521.8|734031.4|23
1622044710000|2021-05-26 15:58:30|735545.2|734545.2|736052.3|734052.3|736052.3|734552.8|735532.9|734036.2|23
1622044720000|2021-05-26 15:58:40|736050.9|734050.9|736050|734050|736053|734053|736035.6|734035.6|21
1622044730000|2021-05-26 15:58:50|736021.4|734021.4|735974.8|733974.8|736050.7|734546|735481.9|733974.8|18
1622044740000|2021-05-26 15:59:00|735979.7|733979.7|735497.3|734497.3|735979.7|734497.3|735459|733957.7|22
1622044750000|2021-05-26 15:59:10|735502|734502|735491.9|734491.9|735504.4|734504.4|735488.9|734488.9|11
1622044760000|2021-05-26 15:59:20|735495.9|734495.9|735517.2|734517.2|735517.2|734517.2|735495.9|734495.9|11
1622044770000|2021-05-26 15:59:30|735511.4|734511.4|735507.1|734507.1|735519.5|734519.5|735507.1|734507.1|15
1622044780000|2021-05-26 15:59:40|735507.2|734507.2|735505|734505|735508.1|734508.1|735503.2|734503.2|7
1622044790000|2021-05-26 15:59:50|735504.6|734504.6|735514.2|734514.2|735519.8|734519.8|735498.7|734498.7|14
1622044800000|2021-05-26 16:00:00|735491|734491|735478.5|734478.5|735491|734491|735472.5|734472.5|13
1622044810000|2021-05-26 16:00:10|735473.7|734473.7|735484.7|734484.7|735484.7|734484.7|735473.7|734473.7|10
1622044820000|2021-05-26 16:00:20|735482.2|734482.2|735491.1|734491.1|735493.1|734493.1|735481.9|734481.9|7
1622044830000|2021-05-26 16:00:30|735492.6|734492.6|735493.7|734493.7|735493.7|734493.7|735483|734483|5
1622044840000|2021-05-26 16:00:40|735483.8|734483.8|735486|734486|735486|734486|735481.3|734481.3|7
1622044850000|2021-05-26 16:00:50|735486.1|734486.1|735488.2|734488.2|735498.2|734498.2|735486.1|734486.1|16
1622044860000|2021-05-26 16:01:00|735487.7|734487.7|735487.7|734487.7|735488.6|734488.6|735487.7|734487.7|8
1622044870000|2021-05-26 16:01:10|735487.9|734487.9|735490.2|734490.2|735492.7|734492.7|735487.2|734487.2|7
1622044880000|2021-05-26 16:01:20|735490.5|734490.5|735477.4|734477.4|735491.1|734491.1|735477.4|734477.4|10
1622044890000|2021-05-26 16:01:30|735476.9|734476.9|735488.9|734488.9|735489.6|734489.6|735476.9|734476.9|4
1622044900000|2021-05-26 16:01:40|735493.2|734493.2|735492.4|734492.4|735493.2|734493.2|735491.8|734491.8|7
1622044910000|2021-05-26 16:01:50|735490|734490|735487|734487|735490|734490|735479.9|734479.9|11
1622044920000|2021-05-26 16:02:00|735486.1|734486.1|735482.7|734482.7|735486.1|734486.1|735480.7|734480.7|7
1622044930000|2021-05-26 16:02:10|735483.4|734483.4|735482.5|734482.5|735484.4|734484.4|735482.4|734482.4|6
1622044940000|2021-05-26 16:02:20|735482.8|734482.8|735483.4|734483.4|735483.7|734483.7|735482.7|734482.7|5
1622044950000|2021-05-26 16:02:30|735483.1|734483.1|735454.6|734454.6|735959.4|734483.2|735454.3|733959.4|18
1622044960000|2021-05-26 16:02:40|735454.1|734454.1|735456.3|734456.3|735467.6|734467.6|735454.1|734454.1|15
1622044970000|2021-05-26 16:02:50|735457.1|734457.1|735962.1|733962.1|735968.3|734497.6|735453.7|733960.4|19
1622044980000|2021-05-26 16:03:00|735960.4|733960.4|735963.8|733963.8|735965.6|733965.6|735959.4|733959.4|16
1622044990000|2021-05-26 16:03:10|735963.3|733963.3|735959.6|733959.6|735964.4|733964.4|735959.6|733959.6|13
1622045000000|2021-05-26 16:03:20|735960.1|733960.1|735959|733959|735969|733969|735956|733956|18
1622045010000|2021-05-26 16:03:30|735959.1|733959.1|735954.5|733954.5|735968|733968|735953.8|733953.8|21
1622045020000|2021-05-26 16:03:40|735956.1|733956.1|735952|733952|735956.1|733956.1|735948.7|733948.7|13
1622045030000|2021-05-26 16:03:50|735953.9|733953.9|735954.3|733954.3|735959.2|733959.2|735953.9|733953.9|20
1622045040000|2021-05-26 16:04:00|735952.3|733952.3|735951.3|733951.3|735953.3|733953.3|735951.3|733951.3|10
1622045050000|2021-05-26 16:04:10|735955.2|733955.2|735951.2|733951.2|735959.6|733959.6|735950.5|733950.5|14
1622045060000|2021-05-26 16:04:20|735961.2|733961.2|735936.7|733936.7|735969.4|733969.4|735928.4|733928.4|20
1622045070000|2021-05-26 16:04:30|735939.5|733939.5|735433.8|734433.8|735939.5|734433.8|735430.2|733932.2|16
1622045080000|2021-05-26 16:04:40|735437.2|734437.2|735933.9|733933.9|735938.1|734439.8|735432.4|733929.3|12
1622045090000|2021-05-26 16:04:50|735932.8|733932.8|735941|733941|735942.4|733942.4|735932.8|733932.8|10
1622045100000|2021-05-26 16:05:00|735452.1|734452.1|735928.6|733928.6|735950.1|734452.1|735452.1|733928.4|32
1622045110000|2021-05-26 16:05:10|735928.5|733928.5|735383.9|734383.9|735933.4|734387.4|735365.3|733900.2|24
1622045120000|2021-05-26 16:05:20|735385.4|734385.4|735906|733906|735916.3|734423.4|735380.9|733905.5|21
1622045130000|2021-05-26 16:05:30|735910.1|733910.1|735923.6|733923.6|735925.8|734437.8|735437.8|733910.1|17
1622045140000|2021-05-26 16:05:40|735924|733924|735917.4|733917.4|735924|733924|735915.7|733915.7|15
1622045150000|2021-05-26 16:05:50|735917.1|733917.1|735941.2|733941.2|735941.2|733941.2|735916.4|733916.4|25
1622045160000|2021-05-26 16:06:00|735941.5|733941.5|735496.5|734496.5|735978.6|734496.5|735496.5|733941.5|26
1622045170000|2021-05-26 16:06:10|735995.1|733995.1|735427.7|734427.7|736005.7|734432.6|735427.1|733906.5|27
1622045180000|2021-05-26 16:06:20|735429.7|734429.7|735941.1|733941.1|735949.2|734429.7|735426.1|733934.1|25
1622045190000|2021-05-26 16:06:30|735936.4|733936.4|735954.1|733954.1|735955.4|733955.4|735934.8|733934.8|26
1622045200000|2021-05-26 16:06:40|735953.7|733953.7|735961.3|733961.3|735963.7|733963.7|735953.7|733953.7|25
1622045210000|2021-05-26 16:06:50|735959.9|733959.9|735963|733963|735968.8|733968.8|735959.9|733959.9|14
1622045220000|2021-05-26 16:07:00|735962.7|733962.7|735962.7|733962.7|735976.7|733976.7|735961.1|733961.1|31
1622045230000|2021-05-26 16:07:10|735963.7|733963.7|735984.4|733984.4|735991.3|733991.3|735962.8|733962.8|26
1622045240000|2021-05-26 16:07:20|735977.5|733977.5|735467.1|734467.1|735999.3|734492.3|735467.1|733971.6|33
1622045250000|2021-05-26 16:07:30|735498|734498|735371.2|734371.2|735993.5|734501.2|735365.5|733986.8|24
1622045260000|2021-05-26 16:07:40|735370.9|734370.9|735435.1|734435.1|735445.1|734445.1|735370.9|734370.9|18
1622045270000|2021-05-26 16:07:50|735435.9|734435.9|735327.8|734327.8|735445.8|734445.8|735314.9|734314.9|24
1622045280000|2021-05-26 16:08:00|735326.1|734326.1|735200.9|734200.9|735327.1|734327.1|735199.7|734199.7|35
1622045290000|2021-05-26 16:08:10|735200.6|734200.6|735248.9|734248.9|735289|734289|735200.2|734200.2|24
1622045300000|2021-05-26 16:08:20|735255.8|734255.8|735236.3|734236.3|735285.4|734285.4|735226.5|734226.5|19
1622045310000|2021-05-26 16:08:30|735235.7|734235.7|735226.7|734226.7|735239.8|734239.8|735217.3|734217.3|11
1622045320000|2021-05-26 16:08:40|735228.2|734228.2|735815.9|733815.9|735819.4|734228.2|735227.7|733782.8|15
1622045330000|2021-05-26 16:08:50|735815.5|733815.5|735446.9|734446.9|735913.3|734450.6|735343.6|733815.5|28
1622045340000|2021-05-26 16:09:00|735451.3|734451.3|735964.5|733964.5|735964.5|734451.3|735451.3|733941.6|13
1622045350000|2021-05-26 16:09:10|735963.5|733963.5|735516.1|734516.1|735965.4|734520.1|735515.5|733963.3|19
1622045360000|2021-05-26 16:09:20|735516.8|734516.8|735529.1|734529.1|735534.3|734534.3|735516.5|734516.5|17
1622045370000|2021-05-26 16:09:30|735528.3|734528.3|735520.7|734520.7|735528.3|734528.3|735519.7|734519.7|17
1622045380000|2021-05-26 16:09:40|735516.4|734516.4|735532.5|734532.5|735534.1|734534.1|735516.4|734516.4|23
1622045390000|2021-05-26 16:09:50|735532.6|734532.6|736137.8|734137.8|736138.3|734597.7|735532.6|734092.6|24
1622045400000|2021-05-26 16:10:00|736138.3|734138.3|736121.7|734121.7|736140.3|734605.3|735594.2|734069.8|35
1622045410000|2021-05-26 16:10:10|736122.5|734122.5|736135.6|734135.6|736149.4|734149.4|736106.2|734106.2|29
1622045420000|2021-05-26 16:10:20|736136.2|734136.2|736137.9|734137.9|736147.9|734147.9|736131.5|734131.5|20
1622045430000|2021-05-26 16:10:30|736144.7|734144.7|736121.8|734121.8|736145.9|734642.2|735642.2|734120.4|19
1622045440000|2021-05-26 16:10:40|736115.1|734115.1|736138.1|734138.1|736144.9|734640|735640|734107.6|18
1622045450000|2021-05-26 16:10:50|736140|734140|736136.6|734136.6|736144.3|734144.3|736131.1|734131.1|21
1622045460000|2021-05-26 16:11:00|735624.1|734624.1|735659|734659|735661.3|734661.3|735622.9|734622.9|24
1622045470000|2021-05-26 16:11:10|735659.8|734659.8|735665.4|734665.4|735665.8|734665.8|735657.9|734657.9|12
1622045480000|2021-05-26 16:11:20|735660.6|734660.6|736129.5|734129.5|736150.8|734660.6|735630.5|734124.4|20
1622045490000|2021-05-26 16:11:30|736125.5|734125.5|736131.3|734131.3|736134.6|734134.6|736125.5|734125.5|15
1622045500000|2021-05-26 16:11:40|736131.7|734131.7|736136.3|734136.3|736138.5|734138.5|736131.7|734131.7|12
1622045510000|2021-05-26 16:11:50|736135.8|734135.8|736128|734128|736135.8|734135.8|736125.8|734125.8|17
1622045520000|2021-05-26 16:12:00|736127.1|734127.1|736130.6|734130.6|736144.3|734144.3|736127.1|734127.1|19
1622045530000|2021-05-26 16:12:10|736123.8|734123.8|736068.2|734068.2|736123.8|734614.5|735614.5|734044.3|28
1622045540000|2021-05-26 16:12:20|736068.8|734068.8|736013.4|734013.4|736073.1|734073.1|736010.9|734010.9|32
1622045550000|2021-05-26 16:12:30|736013.6|734013.6|736023.6|734023.6|736023.6|734023.6|735991.5|733991.5|31
1622045560000|2021-05-26 16:12:40|736025.2|734025.2|736006.4|734006.4|736031.5|734031.5|736005.7|734005.7|38
1622045570000|2021-05-26 16:12:50|736004.7|734004.7|736049.5|734049.5|736049.5|734049.5|735989.7|733989.7|37
1622045580000|2021-05-26 16:13:00|736055.5|734055.5|736075|734075|736075|734075|736055.5|734055.5|28
1622045590000|2021-05-26 16:13:10|736075.6|734075.6|736079.7|734079.7|736084.9|734084.9|736063.9|734063.9|25
1622045600000|2021-05-26 16:13:20|736075.4|734075.4|736047.7|734047.7|736084.4|734084.4|736045.7|734045.7|25
1622045610000|2021-05-26 16:13:30|736048|734048|736032.5|734032.5|736048.4|734048.4|736020|734020|30
1622045620000|2021-05-26 16:13:40|736033.8|734033.8|736066.8|734066.8|736072|734072|736030.9|734030.9|22
1622045630000|2021-05-26 16:13:50|736065.6|734065.6|736019.3|734019.3|736066.6|734066.6|736018.1|734018.1|34
1622045640000|2021-05-26 16:14:00|736020.1|734020.1|736008.2|734008.2|736020.1|734020.1|736008.2|734008.2|30
1622045650000|2021-05-26 16:14:10|736006.1|734006.1|736009.5|734009.5|736015.4|734015.4|736005.5|734005.5|25
1622045660000|2021-05-26 16:14:20|736006.6|734006.6|736010.7|734010.7|736022.4|734022.4|736000.2|734000.2|27
1622045670000|2021-05-26 16:14:30|736011.4|734011.4|736002.2|734002.2|736023|734023|736000.8|734000.8|35
1622045680000|2021-05-26 16:14:40|736002.4|734002.4|735998.8|733998.8|736006|734006|735995.9|733995.9|39
1622045690000|2021-05-26 16:14:50|736002.1|734002.1|735985.6|733985.6|736002.4|734002.4|735985.4|733985.4|29
1622045700000|2021-05-26 16:15:00|735978.7|733978.7|735945.4|733945.4|735978.7|733978.7|735944|733944|29
1622045710000|2021-05-26 16:15:10|735947.7|733947.7|735455|734455|735986|734473.8|735417.3|733947.7|33
1622045720000|2021-05-26 16:15:20|735454.2|734454.2|735970.6|733970.6|735990.1|734475.6|735425.5|733970.6|34
1622045730000|2021-05-26 16:15:30|735974|733974|735495.5|734495.5|735996.7|734495.9|735495.5|733974|34
1622045740000|2021-05-26 16:15:40|735495.7|734495.7|736028.1|734028.1|736028.1|734498.5|735495.1|733991.5|26
1622045750000|2021-05-26 16:15:50|736019|734019|736013.7|734013.7|736024.3|734024.3|736013.4|734013.4|28
1622045760000|2021-05-26 16:16:00|736013.5|734013.5|735998.2|733998.2|736013.5|734465.3|735465.3|733990.2|29
1622045770000|2021-05-26 16:16:10|735998.3|733998.3|735991.1|733991.1|735999.9|733999.9|735976.5|733976.5|26
1622045780000|2021-05-26 16:16:20|735992.3|733992.3|735978.5|733978.5|735999.2|733999.2|735974.5|733974.5|19
1622045790000|2021-05-26 16:16:30|735979.5|733979.5|735967.9|733967.9|735992.5|733992.5|735967.5|733967.5|20
1622045800000|2021-05-26 16:16:40|735970.7|733970.7|735956.8|733956.8|735970.7|733970.7|735950.5|733950.5|25
1622045810000|2021-05-26 16:16:50|735972.8|733972.8|735960.6|733960.6|735973.6|733973.6|735952.5|733952.5|17
1622045820000|2021-05-26 16:17:00|735960.9|733960.9|735968.5|733968.5|735982.8|733982.8|735959.2|733959.2|23
1622045830000|2021-05-26 16:17:10|735969.2|733969.2|735970.4|733970.4|735980.3|734479.4|735479.4|733969.1|23
1622045840000|2021-05-26 16:17:20|735971.4|733971.4|735968.8|733968.8|735971.4|733971.4|735966.8|733966.8|17
1622045850000|2021-05-26 16:17:30|735969.3|733969.3|735967.8|733967.8|735982|734474.3|735474.3|733967.8|16
1622045860000|2021-05-26 16:17:40|735970.9|733970.9|735972.4|733972.4|735972.4|733972.4|735966.5|733966.5|19
1622045870000|2021-05-26 16:17:50|735975.1|733975.1|735967.1|733967.1|735976.7|733976.7|735966.4|733966.4|17
1622045880000|2021-05-26 16:18:00|735965.5|733965.5|735950.5|733950.5|735992.3|734482.8|735471.3|733948.9|30
1622045890000|2021-05-26 16:18:10|735948.5|733948.5|735952.1|733952.1|735953.3|733953.3|735942.8|733942.8|26
1622045900000|2021-05-26 16:18:20|735952.6|733952.6|735472.4|734472.4|735965.7|734477.5|735459.4|733952.6|23
1622045910000|2021-05-26 16:18:30|735471.6|734471.6|735464.8|734464.8|735967.9|734477.8|735462.9|733960.7|23
1622045920000|2021-05-26 16:18:40|735463.7|734463.7|735977.4|733977.4|735995.9|734468.9|735447.5|733976.7|27
1622045930000|2021-05-26 16:18:50|735972.3|733972.3|735967.8|733967.8|735983.9|733983.9|735965.6|733965.6|29
1622045940000|2021-05-26 16:19:00|735969.2|733969.2|735951|733951|735969.2|734455.8|735445.3|733945.5|30
1622045950000|2021-05-26 16:19:10|735951.9|733951.9|735887.3|733887.3|735951.9|734455.9|735362.5|733887.3|21
1622045960000|2021-05-26 16:19:20|735882.6|733882.6|735402.2|734402.2|735909.2|734406.8|735401.8|733882.6|32
1622045970000|2021-05-26 16:19:30|735402.4|734402.4|735865.1|733865.1|735899.9|734404|735386.1|733862|27
1622045980000|2021-05-26 16:19:40|735863|733863|735859.9|733859.9|735864.7|733864.7|735856.3|733856.3|21
1622045990000|2021-05-26 16:19:50|735869.9|733869.9|735373|734373|735875.4|734388.2|735373|733869.3|26
1622046000000|2021-05-26 16:20:00|735373.7|734373.7|735776.6|733776.6|735880.8|734379.4|735366.5|733776.3|27
1622046010000|2021-05-26 16:20:10|735774.9|733774.9|735783.2|733783.2|735793.5|733793.5|735766.9|733766.9|22
1622046020000|2021-05-26 16:20:20|735783.9|733783.9|735787.1|733787.1|735787.3|733787.3|735769.3|733769.3|20
1622046030000|2021-05-26 16:20:30|735787.9|733787.9|735789.2|733789.2|735804.2|734295.7|735292|733783.3|23
1622046040000|2021-05-26 16:20:40|735780.3|733780.3|735786.3|733786.3|735791.2|733791.2|735779.8|733779.8|27
1622046050000|2021-05-26 16:20:50|735307|734307|735813.1|733813.1|735816.7|734307|735286.2|733781.8|34
1622046060000|2021-05-26 16:21:00|735814.8|733814.8|735883.2|733883.2|735883.2|734349.6|735318.7|733814.8|31
1622046070000|2021-05-26 16:21:10|735876.2|733876.2|735888.7|733888.7|735890.8|733890.8|735872.9|733872.9|31
1622046080000|2021-05-26 16:21:20|735888.3|733888.3|735877.5|733877.5|735895.5|734405.3|735392.4|733875|31
1622046090000|2021-05-26 16:21:30|735875.4|733875.4|735883.3|733883.3|735883.3|733883.3|735851.8|733851.8|36
1622046100000|2021-05-26 16:21:40|735880.4|733880.4|735940.9|733940.9|735942.9|734429|735399.7|733874.1|36
1622046110000|2021-05-26 16:21:50|735943.9|733943.9|736245|734245|736304.9|734754.5|735753.4|733941.6|40
1622046120000|2021-05-26 16:22:00|736251.4|734251.4|736228.5|734228.5|736264.5|734264.5|736210.9|734210.9|31
1622046130000|2021-05-26 16:22:10|736224.5|734224.5|736230.8|734230.8|736230.9|734230.9|736214.3|734214.3|20
1622046140000|2021-05-26 16:22:20|736228.2|734228.2|736221.6|734221.6|736245.7|734245.7|736221.6|734221.6|21
1622046150000|2021-05-26 16:22:30|736224.5|734224.5|736226.5|734226.5|736229.7|734229.7|736224.5|734224.5|18
1622046160000|2021-05-26 16:22:40|736236.3|734236.3|736519.4|734519.4|736529.4|734529.4|736235.8|734235.8|25
1622046170000|2021-05-26 16:22:50|736514.4|734514.4|736508|734508|736549.8|735015.7|736006.7|734497.9|28
1622046180000|2021-05-26 16:23:00|736509.6|734509.6|736491.1|734491.1|736511.8|734992.3|735979.5|734486.2|26
1622046190000|2021-05-26 16:23:10|736492.4|734492.4|736494.6|734494.6|736500.1|734500.1|736489.1|734489.1|19
1622046200000|2021-05-26 16:23:20|736493.4|734493.4|736492.7|734492.7|736493.8|734493.8|736489|734489|13
1622046210000|2021-05-26 16:23:30|736492.9|734492.9|736489.8|734489.8|736504.9|734504.9|736477.5|734477.5|24
1622046220000|2021-05-26 16:23:40|736489.3|734489.3|736474|734474|736490.3|734490.3|736469.7|734469.7|23
1622046230000|2021-05-26 16:23:50|736477.4|734477.4|736478.7|734478.7|736490.7|734490.7|736468.1|734468.1|21
1622046240000|2021-05-26 16:24:00|736474.7|734474.7|736480.5|734480.5|736481.3|734481.3|736467.8|734467.8|15
1622046250000|2021-05-26 16:24:10|736486|734486|736484.5|734484.5|736494.7|734494.7|736473.5|734473.5|31
1622046260000|2021-05-26 16:24:20|736487.1|734487.1|736487.8|734487.8|736498.2|734498.2|736483.4|734483.4|15
1622046270000|2021-05-26 16:24:30|736490.3|734490.3|736489.8|734489.8|736494.4|734494.4|736488|734488|17
1622046280000|2021-05-26 16:24:40|736488.9|734488.9|736468.5|734468.5|736490.9|734490.9|736468.5|734468.5|17
1622046290000|2021-05-26 16:24:50|736469.3|734469.3|736480.4|734480.4|736487.6|734487.6|736461.3|734461.3|22
1622046300000|2021-05-26 16:25:00|736486.3|734486.3|736459.3|734459.3|736486.9|734486.9|736459.2|734459.2|24
1622046310000|2021-05-26 16:25:10|736462.1|734462.1|736463.7|734463.7|736466.1|734466.1|736454.8|734454.8|20
1622046320000|2021-05-26 16:25:20|736462.2|734462.2|736459.2|734459.2|736474.1|734474.1|736452.8|734452.8|19
1622046330000|2021-05-26 16:25:30|736458.3|734458.3|736440.6|734440.6|736461.1|734461.1|736439.3|734439.3|19
1622046340000|2021-05-26 16:25:40|736441.1|734441.1|735941.9|734941.9|736453|734942.5|735935.6|734430.8|26
1622046350000|2021-05-26 16:25:50|735936.8|734936.8|736444.4|734444.4|736446.8|734938.9|735936.3|734439.7|19
1622046360000|2021-05-26 16:26:00|736442.6|734442.6|736440.7|734440.7|736444.9|734444.9|736439.5|734439.5|17
1622046370000|2021-05-26 16:26:10|736443.5|734443.5|736446|734446|736450.2|734943.1|735939.7|734439.9|16
1622046380000|2021-05-26 16:26:20|736441.7|734441.7|736318.5|734318.5|736442.6|734945.9|735822.7|734313.2|20
1622046390000|2021-05-26 16:26:30|736318.8|734318.8|735809.6|734809.6|736318.8|734813.1|735804.6|734318.8|20
1622046400000|2021-05-26 16:26:40|735806.6|734806.6|736326.8|734326.8|736336.7|734814.2|735806.6|734320.9|23
1622046410000|2021-05-26 16:26:50|736334.7|734334.7|736322.3|734322.3|736339|734339|736320.3|734320.3|23
1622046420000|2021-05-26 16:27:00|736325.2|734325.2|736337.6|734337.6|736356.2|734356.2|736322|734322|22
1622046430000|2021-05-26 16:27:10|736339.7|734339.7|736353.1|734353.1|736359.6|734359.6|736338.1|734338.1|12
1622046440000|2021-05-26 16:27:20|736352.9|734352.9|736346|734346|736356.2|734356.2|736339.6|734339.6|23
1622046450000|2021-05-26 16:27:30|736348.5|734348.5|736339.8|734339.8|736355.9|734826.9|735826.9|734329.7|20
1622046460000|2021-05-26 16:27:40|736344.9|734344.9|736345.9|734345.9|736351.5|734351.5|736330.3|734330.3|9
1622046470000|2021-05-26 16:27:50|736339.3|734339.3|736317.5|734317.5|736344.3|734344.3|736312.5|734312.5|14
1622046480000|2021-05-26 16:28:00|736317.2|734317.2|736325.4|734325.4|736331.3|734331.3|736312.8|734312.8|26
1622046490000|2021-05-26 16:28:10|736326.1|734326.1|736350.9|734350.9|736351.5|734351.5|736324.2|734324.2|15
1622046500000|2021-05-26 16:28:20|736349|734349|736341.2|734341.2|736352.2|734352.2|736340.4|734340.4|22
1622046510000|2021-05-26 16:28:30|736340.6|734340.6|736344.8|734344.8|736346.5|734346.5|736340.6|734340.6|7
1622046520000|2021-05-26 16:28:40|736343.4|734343.4|736344.8|734344.8|736365.1|734365.1|736343.4|734343.4|13
1622046530000|2021-05-26 16:28:50|736341.4|734341.4|736237.8|734237.8|736341.4|734341.4|736229.6|734229.6|17
1622046540000|2021-05-26 16:29:00|736234.1|734234.1|736246.9|734246.9|736246.9|734246.9|736233.5|734233.5|21
1622046550000|2021-05-26 16:29:10|736247.2|734247.2|736234.9|734234.9|736257.6|734753.5|735730.8|734234.9|25
1622046560000|2021-05-26 16:29:20|736230.3|734230.3|735739|734739|736242.2|734742.3|735733|734230.3|28
1622046570000|2021-05-26 16:29:30|735740.7|734740.7|735740.4|734740.4|735748|734748|735740.2|734740.2|22
1622046580000|2021-05-26 16:29:40|735739.3|734739.3|735740|734740|736238.7|734743.3|735730.3|734233.2|28
1622046590000|2021-05-26 16:29:50|735739.1|734739.1|736240.7|734240.7|736240.7|734742.9|735734.8|734240.7|28
1622046600000|2021-05-26 16:30:00|736237.2|734237.2|736191.5|734191.5|736241|734728.4|735712.2|734181.2|26
1622046610000|2021-05-26 16:30:10|736190.2|734190.2|736199.9|734199.9|736199.9|734199.9|736184.1|734184.1|21
1622046620000|2021-05-26 16:30:20|736200.3|734200.3|736230.6|734230.6|736232.6|734722.1|735717|734187.9|32
1622046630000|2021-05-26 16:30:30|736230|734230|736205.2|734205.2|736241|734737.6|735721|734205.2|28
1622046640000|2021-05-26 16:30:40|735695|734695|736209.3|734209.3|736217.3|734712.4|735695|734205.5|17
1622046650000|2021-05-26 16:30:50|736206.1|734206.1|736217.5|734217.5|736230.2|734718.2|735718.2|734206.1|16
1622046660000|2021-05-26 16:31:00|736230.1|734230.1|736195.7|734195.7|736232.3|734699|735689.1|734195.7|21
1622046670000|2021-05-26 16:31:10|736190.2|734190.2|736195.1|734195.1|736197.9|734197.9|736185.8|734185.8|7
1622046680000|2021-05-26 16:31:20|736191.1|734191.1|736200.7|734200.7|736202.4|734202.4|736172.7|734172.7|20
1622046690000|2021-05-26 16:31:30|736209.4|734209.4|736197.1|734197.1|736209.4|734209.4|736196.6|734196.6|8
1622046700000|2021-05-26 16:31:40|736199.5|734199.5|736172.9|734172.9|736199.7|734671.2|735667.5|734172.9|16
1622046710000|2021-05-26 16:31:50|736168.5|734168.5|736162.5|734162.5|736180.6|734180.6|736157.5|734157.5|24
1622046720000|2021-05-26 16:32:00|736170.7|734170.7|736171.5|734171.5|736173|734173|736166.2|734166.2|9
1622046730000|2021-05-26 16:32:10|736173.9|734173.9|736187.4|734187.4|736187.4|734686.8|735681.2|734171.3|11
1622046740000|2021-05-26 16:32:20|736181.7|734181.7|736190.3|734190.3|736190.3|734190.3|736181.7|734181.7|7
1622046750000|2021-05-26 16:32:30|736187.3|734187.3|736190.3|734190.3|736194.5|734194.5|736187.3|734187.3|7
1622046760000|2021-05-26 16:32:40|735696.7|734696.7|736197.4|734197.4|736207.1|734696.7|735691.3|734197.4|22
1622046770000|2021-05-26 16:32:50|736196.2|734196.2|736204|734204|736214.2|734680|735679.5|734184.3|26
1622046780000|2021-05-26 16:33:00|736201.8|734201.8|735697.5|734697.5|736219.9|734697.5|735697.5|734187|17
1622046790000|2021-05-26 16:33:10|736207.6|734207.6|736211.3|734211.3|736219.8|734219.8|736200.1|734200.1|18
1622046800000|2021-05-26 16:33:20|736219.3|734219.3|736239.7|734239.7|736246.8|734738.3|735738.3|734205.6|16
1622046810000|2021-05-26 16:33:30|736240.4|734240.4|735743|734743|736260.2|734743|735725.9|734225.6|24
1622046820000|2021-05-26 16:33:40|735741.5|734741.5|736238.9|734238.9|736240.1|734743.5|735738.3|734238.9|20
1622046830000|2021-05-26 16:33:50|736237.1|734237.1|736204.3|734204.3|736237.1|734237.1|736203.3|734203.3|18
1622046840000|2021-05-26 16:34:00|736210.7|734210.7|736183.1|734183.1|736227.9|734227.9|736179.6|734179.6|24
1622046850000|2021-05-26 16:34:10|736177.2|734177.2|736204.9|734204.9|736205.5|734205.5|736177.2|734177.2|19
1622046860000|2021-05-26 16:34:20|736197|734197|736187|734187|736198.8|734676.7|735676.7|734167.9|23
1622046870000|2021-05-26 16:34:30|736187.4|734187.4|736168.3|734168.3|736187.4|734187.4|736165.1|734165.1|19
1622046880000|2021-05-26 16:34:40|736168.2|734168.2|736385.5|734385.5|736395.2|734395.2|736167|734167|18
1622046890000|2021-05-26 16:34:50|736394.8|734394.8|736370.2|734370.2|736404.5|734404.5|736370.2|734370.2|28
1622046900000|2021-05-26 16:35:00|736372.3|734372.3|736388.8|734388.8|736404.4|734896.4|735890|734372.3|28
1622046910000|2021-05-26 16:35:10|736387.9|734387.9|736404|734404|736408.6|734912|735888|734383.5|21
1622046920000|2021-05-26 16:35:20|736404.2|734404.2|736392.1|734392.1|736404.2|734404.2|736390.7|734390.7|25
1622046930000|2021-05-26 16:35:30|736392.4|734392.4|735915.5|734915.5|736422.3|734915.5|735915.5|734392.4|20
1622046940000|2021-05-26 16:35:40|735916.1|734916.1|736403.5|734403.5|736413.6|734925.4|735914.2|734399.7|16
1622046950000|2021-05-26 16:35:50|736402.9|734402.9|735900|734900|736416.2|734900|735894.1|734386.9|14
1622046960000|2021-05-26 16:36:00|735895.1|734895.1|736385.9|734385.9|736388.7|734906.6|735878.1|734382.1|19
1622046970000|2021-05-26 16:36:10|736389.3|734389.3|735888.7|734888.7|736390.3|734888.7|735885.4|734384.4|13
1622046980000|2021-05-26 16:36:20|735891.8|734891.8|736364.4|734364.4|736371.2|734891.8|735890.6|734362.7|13
1622046990000|2021-05-26 16:36:30|736364.1|734364.1|735882.9|734882.9|736379.8|734887.9|735882.9|734356.9|15
1622047000000|2021-05-26 16:36:40|735886.3|734886.3|736376.3|734376.3|736382.6|734886.3|735886.3|734363.9|28
1622047010000|2021-05-26 16:36:50|736370.7|734370.7|736402.7|734402.7|736407.9|734903.6|735880|734360.3|27
1622047020000|2021-05-26 16:37:00|736382.4|734382.4|736392.9|734392.9|736400.4|734400.4|736382.4|734382.4|22
1622047030000|2021-05-26 16:37:10|736393.3|734393.3|736398.5|734398.5|736403.8|734403.8|736383.3|734383.3|19
1622047040000|2021-05-26 16:37:20|736399.3|734399.3|736392|734392|736399.8|734399.8|736389.8|734389.8|18
1622047050000|2021-05-26 16:37:30|736388.1|734388.1|736374.7|734374.7|736390.2|734390.2|736362.2|734362.2|25
1622047060000|2021-05-26 16:37:40|736375|734375|736362.9|734362.9|736383.4|734383.4|736362.9|734362.9|22
1622047070000|2021-05-26 16:37:50|736365.1|734365.1|736365.1|734365.1|736368.2|734368.2|736362.9|734362.9|14
1622047080000|2021-05-26 16:38:00|736364|734364|736363.6|734363.6|736374.8|734374.8|736363.6|734363.6|8
1622047090000|2021-05-26 16:38:10|736366.3|734366.3|736388.5|734388.5|736394.9|734904.1|735863.3|734335.4|25
1622047100000|2021-05-26 16:38:20|736382.3|734382.3|736347.4|734347.4|736395.6|734395.6|736347.4|734347.4|19
1622047110000|2021-05-26 16:38:30|736353.8|734353.8|736311.4|734311.4|736353.8|734353.8|736304.1|734304.1|28
1622047120000|2021-05-26 16:38:40|736314.1|734314.1|736331.6|734331.6|736336.3|734840.2|735836.5|734307.9|24
1622047130000|2021-05-26 16:38:50|736333.1|734333.1|735832.1|734832.1|736336.9|734841|735825.2|734314.1|19
1622047140000|2021-05-26 16:39:00|736338.8|734338.8|735843.4|734843.4|736342|734847.3|735842.8|734335.5|18
1622047150000|2021-05-26 16:39:10|735834.8|734834.8|736306.7|734306.7|736323.5|734835.7|735833|734298.8|12
1622047160000|2021-05-26 16:39:20|736305.8|734305.8|735825.4|734825.4|736323.4|734825.4|735818.9|734305.8|20
1622047170000|2021-05-26 16:39:30|736332.7|734332.7|736328.4|734328.4|736332.8|734332.8|736325.3|734325.3|16
1622047180000|2021-05-26 16:39:40|736336.6|734336.6|736330.3|734330.3|736336.6|734336.6|736326.8|734326.8|16
1622047190000|2021-05-26 16:39:50|736330.7|734330.7|736340.3|734340.3|736343.7|734343.7|736324.7|734324.7|12
1622047200000|2021-05-26 16:40:00|736334.1|734334.1|736293.4|734293.4|736334.1|734334.1|736290.9|734290.9|22
1622047210000|2021-05-26 16:40:10|736298.9|734298.9|736310.4|734310.4|736314.8|734314.8|736298.9|734298.9|16
1622047220000|2021-05-26 16:40:20|736297.7|734297.7|736309.8|734309.8|736318.8|734318.8|736297.7|734297.7|13
1622047230000|2021-05-26 16:40:30|736324.2|734324.2|736310|734310|736324.2|734324.2|736297.3|734297.3|20
1622047240000|2021-05-26 16:40:40|736304|734304|736314.3|734314.3|736315.8|734315.8|736296.5|734296.5|16
1622047250000|2021-05-26 16:40:50|736308.2|734308.2|736290.1|734290.1|736327.7|734327.7|736290.1|734290.1|19
1622047260000|2021-05-26 16:41:00|736286.4|734286.4|736282.7|734282.7|736307.4|734793.4|735770.7|734264.3|22
1622047270000|2021-05-26 16:41:10|736275.2|734275.2|736274.2|734274.2|736284.2|734284.2|736269.6|734269.6|19
1622047280000|2021-05-26 16:41:20|736273.1|734273.1|736218.6|734218.6|736288.7|734782.8|735715|734202.1|27
1622047290000|2021-05-26 16:41:30|736221|734221|736234.4|734234.4|736263.9|734757.8|735735.4|734221|22
1622047300000|2021-05-26 16:41:40|736226.2|734226.2|736192.7|734192.7|736227.2|734227.2|736192.1|734192.1|23
1622047310000|2021-05-26 16:41:50|736191.4|734191.4|736190.5|734190.5|736193.9|734193.9|736187.8|734187.8|14
1622047320000|2021-05-26 16:42:00|736190.1|734190.1|736206.1|734206.1|736206.2|734206.2|736187.3|734187.3|20
1622047330000|2021-05-26 16:42:10|736207.1|734207.1|736202.1|734202.1|736214.8|734723.3|735723.3|734201.5|15
1622047340000|2021-05-26 16:42:20|736202.5|734202.5|736206.9|734206.9|736206.9|734206.9|736201|734201|8
1622047350000|2021-05-26 16:42:30|736207.2|734207.2|736212.9|734212.9|736216.8|734216.8|736207.2|734207.2|18
1622047360000|2021-05-26 16:42:40|736212.4|734212.4|736212.5|734212.5|736214.6|734214.6|736208|734208|16
1622047370000|2021-05-26 16:42:50|736212|734212|736213.7|734213.7|736218.2|734218.2|736210.6|734210.6|20
1622047380000|2021-05-26 16:43:00|736213.9|734213.9|736192.7|734192.7|736228.8|734704.4|735704.4|734186.5|28
1622047390000|2021-05-26 16:43:10|736195.3|734195.3|736188.2|734188.2|736196.1|734196.1|736187.9|734187.9|22
1622047400000|2021-05-26 16:43:20|736188.7|734188.7|736188.4|734188.4|736192.2|734192.2|736184.4|734184.4|18
1622047410000|2021-05-26 16:43:30|736188.8|734188.8|736186.1|734186.1|736190.1|734190.1|736184|734184|21
1622047420000|2021-05-26 16:43:40|736184.8|734184.8|736168.6|734168.6|736185.7|734185.7|736164.8|734164.8|25
1622047430000|2021-05-26 16:43:50|736167.9|734167.9|736160.8|734160.8|736168.2|734168.2|736155.8|734155.8|15
1622047440000|2021-05-26 16:44:00|736160.6|734160.6|736161.8|734161.8|736162.1|734162.1|736160.3|734160.3|6
1622047450000|2021-05-26 16:44:10|736162.6|734162.6|736164.5|734164.5|736164.5|734164.5|736160|734160|10
1622047460000|2021-05-26 16:44:20|736165.5|734165.5|735639.5|734639.5|736165.5|734649|735636.3|734165.5|20
1622047470000|2021-05-26 16:44:30|735639.4|734639.4|735650.7|734650.7|735652.4|734652.4|735639.4|734639.4|22
1622047480000|2021-05-26 16:44:40|735650.9|734650.9|736149.7|734149.7|736151.5|734650.9|735650.3|734149.3|23
1622047490000|2021-05-26 16:44:50|736150.6|734150.6|735626|734626|736155.6|734636.1|735626|734130.4|33
1622047500000|2021-05-26 16:45:00|735625.7|734625.7|735591.7|734591.7|736130|734629|735570.4|734095|27
1622047510000|2021-05-26 16:45:10|735593.8|734593.8|735648|734648|736159|734666.7|735593.8|734151.3|32
1622047520000|2021-05-26 16:45:20|735647.7|734647.7|735610.9|734610.9|735657.9|734657.9|735610.6|734610.6|29
1622047530000|2021-05-26 16:45:30|735610.6|734610.6|735589.5|734589.5|735611.2|734611.2|735575.1|734575.1|25
1622047540000|2021-05-26 16:45:40|735593.3|734593.3|735594|734594|735594.4|734594.4|735593.3|734593.3|7
1622047550000|2021-05-26 16:45:50|735594.1|734594.1|735593.9|734593.9|735594.1|734594.1|735593.9|734593.9|2
1622047560000|2021-05-26 16:46:00|735593.1|734593.1|736092.2|734092.2|736099.6|734593.1|735592.3|734084.2|12
1622047570000|2021-05-26 16:46:10|735601.1|734601.1|735590.5|734590.5|735604.1|734604.1|735575.9|734575.9|23
1622047580000|2021-05-26 16:46:20|735597.1|734597.1|735589.8|734589.8|735602.5|734602.5|735589.8|734589.8|13
1622047590000|2021-05-26 16:46:30|735584.5|734584.5|735588.3|734588.3|735590|734590|735584.5|734584.5|14
1622047600000|2021-05-26 16:46:40|735587.9|734587.9|735586|734586|735587.9|734587.9|735581.2|734581.2|9
1622047610000|2021-05-26 16:46:50|735586.8|734586.8|736084.8|734084.8|736089.8|734590.5|735586.5|734084.8|16
1622047620000|2021-05-26 16:47:00|735573.8|734573.8|735548.9|734548.9|735597.9|734597.9|735548.9|734548.9|23
1622047630000|2021-05-26 16:47:10|735565.3|734565.3|735558.1|734558.1|735577.2|734577.2|735552.5|734552.5|30
1622047640000|2021-05-26 16:47:20|735558.5|734558.5|735568.4|734568.4|735572.2|734572.2|735556.6|734556.6|28
1622047650000|2021-05-26 16:47:30|735567|734567|735564.4|734564.4|735570|734570|735551.3|734551.3|23
1622047660000|2021-05-26 16:47:40|735562.8|734562.8|735570.7|734570.7|735570.7|734570.7|735562.8|734562.8|23
1622047670000|2021-05-26 16:47:50|735571.3|734571.3|735576.7|734576.7|735576.7|734576.7|735559.9|734559.9|33
1622047680000|2021-05-26 16:48:00|735575.4|734575.4|735580.9|734580.9|735584.4|734584.4|735575.4|734575.4|25
1622047690000|2021-05-26 16:48:10|735580.7|734580.7|735580.8|734580.8|735598.2|734598.2|735568.6|734568.6|21
1622047700000|2021-05-26 16:48:20|735582.2|734582.2|735572|734572|735582.2|734582.2|735568.2|734568.2|15
1622047710000|2021-05-26 16:48:30|735568.5|734568.5|735557.7|734557.7|735583.9|734583.9|735557.7|734557.7|20
1622047720000|2021-05-26 16:48:40|735565.5|734565.5|736027|734027|736029.8|734565.5|735565.5|734021|10
1622047730000|2021-05-26 16:48:50|736029.4|734029.4|736029|734029|736029.4|734029.4|736026.1|734026.1|10
1622047740000|2021-05-26 16:49:00|736028.9|734028.9|736043.5|734043.5|736047.2|734537.1|735537.1|734028.9|22
1622047750000|2021-05-26 16:49:10|736040.7|734040.7|736044.7|734044.7|736052.8|734052.8|736040.5|734040.5|22
1622047760000|2021-05-26 16:49:20|736044.2|734044.2|736041|734041|736044.8|734044.8|736041|734041|24
1622047770000|2021-05-26 16:49:30|736042.3|734042.3|736038.2|734038.2|736042.3|734042.3|736033.6|734033.6|35
1622047780000|2021-05-26 16:49:40|736036.2|734036.2|736022.3|734022.3|736038.1|734038.1|736020.4|734020.4|36
1622047790000|2021-05-26 16:49:50|736021.6|734021.6|735485.6|734485.6|736031.4|734527.3|735481.2|734014.1|29
1622047800000|2021-05-26 16:50:00|735483.5|734483.5|736031|734031|736034.7|734535|735483.5|734026.5|25
1622047810000|2021-05-26 16:50:10|736030.7|734030.7|735518.7|734518.7|736030.7|734521.9|735499.4|734004.7|32
1622047820000|2021-05-26 16:50:20|735522.3|734522.3|736020.3|734020.3|736025.8|734525.2|735522.3|734019.1|28
1622047830000|2021-05-26 16:50:30|736020.7|734020.7|736040.4|734040.4|736041.6|734041.6|736020.7|734020.7|29
1622047840000|2021-05-26 16:50:40|736039.7|734039.7|736040.5|734040.5|736043.5|734551.9|735541.1|734039.4|34
1622047850000|2021-05-26 16:50:50|736040.3|734040.3|735528.2|734528.2|736046.9|734533.4|735522.6|734027|32
1622047860000|2021-05-26 16:51:00|735527.6|734527.6|736050.6|734050.6|736050.6|734539.6|735526.2|734037.8|29
1622047870000|2021-05-26 16:51:10|736051.1|734051.1|736038.2|734038.2|736053.5|734541.5|735533.3|734038.2|36
1622047880000|2021-05-26 16:51:20|736039|734039|736038.3|734038.3|736042.5|734042.5|736035.3|734035.3|32
1622047890000|2021-05-26 16:51:30|736041.9|734041.9|735523.1|734523.1|736043.8|734530.9|735501.5|734022.8|37
1622047900000|2021-05-26 16:51:40|735523.2|734523.2|735520.8|734520.8|735527.8|734527.8|735508.3|734508.3|19
1622047910000|2021-05-26 16:51:50|735519.2|734519.2|735528.1|734528.1|735528.6|734528.6|735518.2|734518.2|26
1622047920000|2021-05-26 16:52:00|735522.2|734522.2|736034.5|734034.5|736038.1|734557.9|735522.2|734034.5|15
1622047930000|2021-05-26 16:52:10|736039|734039|736035.7|734035.7|736043.5|734043.5|736031.1|734031.1|16
1622047940000|2021-05-26 16:52:20|736036|734036|736035.7|734035.7|736038|734038|736035.5|734035.5|6
1622047950000|2021-05-26 16:52:30|736039.3|734039.3|736043.8|734043.8|736047.1|734047.1|736030.2|734030.2|14
1622047960000|2021-05-26 16:52:40|736040.5|734040.5|736041.5|734041.5|736041.5|734041.5|736039.5|734039.5|7
1622047970000|2021-05-26 16:52:50|736040.5|734040.5|736044.9|734044.9|736045.4|734045.4|736037.4|734037.4|19
1622047980000|2021-05-26 16:53:00|736044.1|734044.1|736046.2|734046.2|736051.4|734553.3|735548.9|734042.5|31
1622047990000|2021-05-26 16:53:10|736046.5|734046.5|736072.9|734072.9|736073.5|734568.1|735558.6|734045.8|26
1622048000000|2021-05-26 16:53:20|736072.7|734072.7|736015.6|734015.6|736072.7|734072.7|736015.4|734015.4|10
1622048010000|2021-05-26 16:53:30|736012.2|734012.2|736028.3|734028.3|736028.3|734028.3|736012.2|734012.2|13
1622048020000|2021-05-26 16:53:40|736028.1|734028.1|736039.3|734039.3|736041.1|734041.1|736027.8|734027.8|9
1622048030000|2021-05-26 16:53:50|736043.9|734043.9|736042.4|734042.4|736043.9|734043.9|736040.9|734040.9|5
1622048040000|2021-05-26 16:54:00|736043.7|734043.7|736044|734044|736055|734055|736042|734042|18
1622048050000|2021-05-26 16:54:10|736042.9|734042.9|736043.9|734043.9|736044.2|734044.2|736042.7|734042.7|10
1622048060000|2021-05-26 16:54:20|736044.3|734044.3|736042.4|734042.4|736045.4|734045.4|736041.7|734041.7|12
1622048070000|2021-05-26 16:54:30|736042.7|734042.7|736043.8|734043.8|736044.9|734044.9|736042.4|734042.4|15
1622048080000|2021-05-26 16:54:40|736044.3|734044.3|736054|734054|736054|734054|736042.6|734042.6|21
1622048090000|2021-05-26 16:54:50|736053.5|734053.5|736043|734043|736058.8|734058.8|736041|734041|17
1622048100000|2021-05-26 16:55:00|736045.3|734045.3|736029.8|734029.8|736055.9|734563.4|735528.3|734027.3|27
1622048110000|2021-05-26 16:55:10|736028.3|734028.3|736033.1|734033.1|736033.1|734033.1|736027.5|734027.5|10
1622048120000|2021-05-26 16:55:20|736032.7|734032.7|736028.5|734028.5|736032.7|734032.7|736028.4|734028.4|8
1622048130000|2021-05-26 16:55:30|736028.3|734028.3|736034.1|734034.1|736035.5|734035.5|736028.3|734028.3|13
1622048140000|2021-05-26 16:55:40|736032.4|734032.4|736047.6|734047.6|736047.6|734047.6|736032.4|734032.4|13
1622048150000|2021-05-26 16:55:50|736047.5|734047.5|736048.3|734048.3|736048.3|734048.3|736044.3|734044.3|14
1622048160000|2021-05-26 16:56:00|736056|734056|736063.5|734063.5|736063.5|734063.5|736051.9|734051.9|21
1622048170000|2021-05-26 16:56:10|736065.1|734065.1|736046.4|734046.4|736065.1|734065.1|736046.4|734046.4|20
1622048180000|2021-05-26 16:56:20|736046.3|734046.3|736045.5|734045.5|736046.5|734046.5|736041.9|734041.9|12
1622048190000|2021-05-26 16:56:30|736046.2|734046.2|736050.2|734050.2|736050.5|734050.5|736045.4|734045.4|10
1622048200000|2021-05-26 16:56:40|736048|734048|736044.3|734044.3|736048|734048|736043|734043|14
1622048210000|2021-05-26 16:56:50|736045.1|734045.1|736044.3|734044.3|736048.3|734048.3|736039.1|734039.1|18
1622048220000|2021-05-26 16:57:00|736044.9|734044.9|736040.2|734040.2|736045.8|734045.8|736040.2|734040.2|15
1622048230000|2021-05-26 16:57:10|736041.2|734041.2|736040.5|734040.5|736041.3|734041.3|736038.4|734038.4|10
1622048240000|2021-05-26 16:57:20|736040|734040|736046.1|734046.1|736046.5|734046.5|736040|734040|16
1622048250000|2021-05-26 16:57:30|736047.2|734047.2|736052.7|734052.7|736053.3|734053.3|736047.2|734047.2|20
1622048260000|2021-05-26 16:57:40|736051.2|734051.2|736051.7|734051.7|736052.2|734052.2|736050.4|734050.4|10
1622048270000|2021-05-26 16:57:50|736050.1|734050.1|736050.8|734050.8|736050.8|734050.8|736048|734048|16
1622048280000|2021-05-26 16:58:00|736052.8|734052.8|736074.6|734074.6|736084.7|734084.7|736042.9|734042.9|25
1622048290000|2021-05-26 16:58:10|736086.7|734086.7|736079.3|734079.3|736086.7|734086.7|736074.7|734074.7|24
1622048300000|2021-05-26 16:58:20|736078.8|734078.8|736065.1|734065.1|736079|734079|736065.1|734065.1|26
1622048310000|2021-05-26 16:58:30|736066.9|734066.9|736072.6|734072.6|736072.9|734072.9|736064.5|734064.5|14
1622048320000|2021-05-26 16:58:40|736073.7|734073.7|736084.1|734084.1|736099|734099|736071.5|734071.5|13
1622048330000|2021-05-26 16:58:50|736084.5|734084.5|735566|734566|736092.6|734566|735562.7|734068.3|20
1622008860000|2021-05-26 06:01:00|733893.2|731893.2|733866.1|731866.1|733955.4|731955.4|733866.1|731866.1|21
1622008870000|2021-05-26 06:01:10|733889.4|731889.4|733731.8|731731.8|733889.4|731889.4|733729.4|731729.4|24
1622008880000|2021-05-26 06:01:20|733755.1|731755.1|733736|731736|733755.1|731755.1|733705.1|731705.1|20
1622008890000|2021-05-26 06:01:30|733742|731742|733707.2|731707.2|733753.5|731753.5|733553.5|731553.5|17
1622008900000|2021-05-26 06:01:40|733702.1|731702.1|733786|731786|733833.1|731833.1|733702.1|731702.1|20
1622008910000|2021-05-26 06:01:50|733803.1|731803.1|733822.2|731822.2|733832|731832|733776.8|731776.8|21
1622008920000|2021-05-26 06:02:00|733829.4|731829.4|733814|731814|733838|731838|733808.5|731808.5|11
1622008930000|2021-05-26 06:02:10|733831.4|731831.4|733839.5|731839.5|733845.8|731845.8|733814|731814|12
1622008940000|2021-05-26 06:02:20|733836.4|731836.4|733871.7|731871.7|733887.2|731887.2|733831.6|731831.6|18
1622008950000|2021-05-26 06:02:30|733888.6|731888.6|733847.3|731847.3|733888.6|731888.6|733846|731846|15
1622008960000|2021-05-26 06:02:40|733853.9|731853.9|733873|731873|733934|731934|733853.9|731853.9|16
1622008970000|2021-05-26 06:02:50|733880|731880|733916|731916|733961|731961|733880|731880|7
1622008980000|2021-05-26 06:03:00|733963.4|731963.4|733944.2|731944.2|733963.4|731963.4|733912.2|731912.2|12
1622008990000|2021-05-26 06:03:10|733941|731941|733935|731935|733941|731941|733921.3|731921.3|11
1622009000000|2021-05-26 06:03:20|733937.1|731937.1|733847|731847|733941.8|731941.8|733833|731833|9
1622009010000|2021-05-26 06:03:30|733851|731851|733832.7|731832.7|733871|731871|733808.5|731808.5|17
1622009020000|2021-05-26 06:03:40|733879.5|731879.5|733867.9|731867.9|733879.5|731879.5|733820.5|731820.5|15
1622009030000|2021-05-26 06:03:50|733856.4|731856.4|733865.1|731865.1|733869.9|731869.9|733856.3|731856.3|9
1622009040000|2021-05-26 06:04:00|733860|731860|733939.9|731939.9|733939.9|731939.9|733851.6|731851.6|19
1622009050000|2021-05-26 06:04:10|733943.1|731943.1|733923.1|731923.1|733959.2|731959.2|733899.9|731899.9|22
1622009060000|2021-05-26 06:04:20|733930|731930|733882.6|731882.6|733930|731930|733849.5|731849.5|17
1622009070000|2021-05-26 06:04:30|733882.9|731882.9|733925.5|731925.5|733925.5|731925.5|733882.9|731882.9|17
1622009080000|2021-05-26 06:04:40|733928.2|731928.2|733894|731894|733931.6|731931.6|733894|731894|21
1622009090000|2021-05-26 06:04:50|733890.8|731890.8|733912|731912|733924.7|731924.7|733890.8|731890.8|17
1622009100000|2021-05-26 06:05:00|733945.5|731945.5|733965.4|731965.4|733979.5|731979.5|733911|731911|18
1622009110000|2021-05-26 06:05:10|733977.6|731977.6|733998.6|731998.6|734001.9|732001.9|733959.3|731959.3|24
1622009120000|2021-05-26 06:05:20|734011.9|732011.9|734089|732089|734109.2|732109.2|733993.2|731993.2|21
1622009130000|2021-05-26 06:05:30|734096.5|732096.5|734076.8|732076.8|734096.5|732572.4|733572.4|732067.8|27
1622009140000|2021-05-26 06:05:40|734086.6|732086.6|734085.4|732085.4|734091.2|732091.2|734070.7|732070.7|20
1622009150000|2021-05-26 06:05:50|734082.4|732082.4|734084.5|732084.5|734101.9|732101.9|734059.4|732059.4|20
1622009160000|2021-05-26 06:06:00|734085.7|732085.7|734106.3|732106.3|734111.3|732111.3|734075.5|732075.5|21
1622009170000|2021-05-26 06:06:10|734109.7|732109.7|734113.2|732113.2|734117.4|732117.4|734088.1|732088.1|20
1622009180000|2021-05-26 06:06:20|734115.5|732115.5|734133.6|732133.6|734138.8|732138.8|734115.5|732115.5|21
1622009190000|2021-05-26 06:06:30|734114.9|732114.9|734203.5|732203.5|734203.5|732203.5|734113.6|732113.6|19
1622009200000|2021-05-26 06:06:40|734204.1|732204.1|734244.9|732244.9|734256.3|732256.3|734203.1|732203.1|26
1622009210000|2021-05-26 06:06:50|734244.3|732244.3|734231.7|732231.7|734244.3|732244.3|734227.1|732227.1|19
1622009220000|2021-05-26 06:07:00|734224|732224|734236.7|732236.7|734253.5|732253.5|734219.6|732219.6|23
1622009230000|2021-05-26 06:07:10|734237.7|732237.7|734223.2|732223.2|734261.7|732261.7|734204.4|732204.4|15
1622009240000|2021-05-26 06:07:20|734226.1|732226.1|734282.6|732282.6|734294.1|732294.1|734216.6|732216.6|21
1622009250000|2021-05-26 06:07:30|734286.6|732286.6|734296.9|732296.9|734300.8|732300.8|734286|732286|21
1622009260000|2021-05-26 06:07:40|734297.7|732297.7|734285.9|732285.9|734298.5|732298.5|734285.4|732285.4|15
1622009270000|2021-05-26 06:07:50|734285.2|732285.2|734305.4|732305.4|734307.8|732307.8|734275.7|732275.7|23
1622009280000|2021-05-26 06:08:00|734305.3|732305.3|734239.9|732239.9|734309.1|732309.1|734239.9|732239.9|24
1622009290000|2021-05-26 06:08:10|734259.6|732259.6|734255.4|732255.4|734264.7|732264.7|734249.3|732249.3|10
1622009300000|2021-05-26 06:08:20|734260.8|732260.8|734287.9|732287.9|734294.8|732294.8|734260.8|732260.8|27
1622009310000|2021-05-26 06:08:30|734282|732282|734286.7|732286.7|734286.7|732286.7|734269.8|732269.8|23
1622009320000|2021-05-26 06:08:40|734282.3|732282.3|734290.7|732290.7|734294|732294|734252.6|732252.6|25
1622009330000|2021-05-26 06:08:50|734287.8|732287.8|734268.5|732268.5|734296.6|732296.6|734232|732232|32
1622009340000|2021-05-26 06:09:00|734270.2|732270.2|734245.2|732245.2|734270.2|732270.2|734232.4|732232.4|26
1622009350000|2021-05-26 06:09:10|734240.9|732240.9|734269.6|732269.6|734272.3|732272.3|734190.2|732190.2|25
1622009360000|2021-05-26 06:09:20|734270.6|732270.6|734243.5|732243.5|734270.6|732270.6|734229.7|732229.7|27
1622009370000|2021-05-26 06:09:30|734247.8|732247.8|734240.9|732240.9|734255.7|732255.7|734224.9|732224.9|21
1622009380000|2021-05-26 06:09:40|734233.7|732233.7|734241.2|732241.2|734247.2|732247.2|734233.7|732233.7|24
1622009390000|2021-05-26 06:09:50|734239.1|732239.1|734229.4|732229.4|734239.1|732239.1|734229.4|732229.4|12
1622009400000|2021-05-26 06:10:00|734229.9|732229.9|734235.7|732235.7|734245.2|732245.2|734226.7|732226.7|17
1622009410000|2021-05-26 06:10:10|734232.5|732232.5|734253.5|732253.5|734253.5|732253.5|734206|732206|12
1622009420000|2021-05-26 06:10:20|734244.4|732244.4|734271.4|732271.4|734278.2|732278.2|734189.4|732189.4|29
1622009430000|2021-05-26 06:10:30|734272.7|732272.7|734253.6|732253.6|734273.9|732273.9|734231.5|732231.5|20
1622009440000|2021-05-26 06:10:40|734243|732243|734104.2|732104.2|734258.8|732258.8|734085.6|732085.6|18
1622009450000|2021-05-26 06:10:50|734105.2|732105.2|734113.5|732113.5|734113.5|732113.5|734093.6|732093.6|18
1622009460000|2021-05-26 06:11:00|734106.3|732106.3|734113.5|732113.5|734120.8|732120.8|734080.8|732080.8|30
1622009470000|2021-05-26 06:11:10|734123.4|732123.4|734180.3|732180.3|734180.3|732180.3|734123.4|732123.4|29
1622009480000|2021-05-26 06:11:20|734189.3|732189.3|734077.9|732077.9|734233.6|732233.6|734048.7|732048.7|29
1622009490000|2021-05-26 06:11:30|734084.1|732084.1|734070.4|732070.4|734093|732093|734061.9|732061.9|28
1622009500000|2021-05-26 06:11:40|734062.5|732062.5|734142.8|732142.8|734164.1|732164.1|734058.9|732058.9|26
1622009510000|2021-05-26 06:11:50|734137|732137|734229.4|732229.4|734267.9|732267.9|734126.4|732126.4|27
1622009520000|2021-05-26 06:12:00|734249.6|732249.6|734225.1|732225.1|734251.9|732251.9|734209.1|732209.1|24
1622009530000|2021-05-26 06:12:10|734230.4|732230.4|734287.7|732287.7|734308.1|732308.1|734230.4|732230.4|32
1622009540000|2021-05-26 06:12:20|734285.8|732285.8|734286.8|732286.8|734343.5|732343.5|734265.9|732265.9|30
1622009550000|2021-05-26 06:12:30|734297.3|732297.3|734290|732290|734381.6|732381.6|734227|732227|22
1622009560000|2021-05-26 06:12:40|734299.5|732299.5|734270.6|732270.6|734343.4|732343.4|734243|732243|25
1622009570000|2021-05-26 06:12:50|734293|732293|734335.1|732335.1|734408.7|732408.7|734240.2|732240.2|24
1622009580000|2021-05-26 06:13:00|734378.1|732378.1|734380.5|732380.5|734400.9|732400.9|734318.2|732318.2|32
1622009590000|2021-05-26 06:13:10|734382.2|732382.2|734359.3|732359.3|734444.6|732444.6|734304|732304|36
1622009600000|2021-05-26 06:13:20|734378.9|732378.9|734380.2|732380.2|734411.4|732411.4|734338.4|732338.4|22
1622009610000|2021-05-26 06:13:30|734393.5|732393.5|734439.2|732439.2|734467.2|732467.2|734355|732355|29
1622009620000|2021-05-26 06:13:40|734442.7|732442.7|734448.1|732448.1|734448.1|732448.1|734385|732385|27
1622009630000|2021-05-26 06:13:50|734444.8|732444.8|734540.3|732540.3|734593.2|732593.2|734401.9|732401.9|27
1622009640000|2021-05-26 06:14:00|734537.8|732537.8|734487.5|732487.5|734560.6|732560.6|734477.8|732477.8|38
1622009650000|2021-05-26 06:14:10|734494.8|732494.8|734539.2|732539.2|734551.6|732551.6|734473.6|732473.6|25
1622009660000|2021-05-26 06:14:20|734534.1|732534.1|734524.9|732524.9|734582.7|732582.7|734475.6|732475.6|26
1622009670000|2021-05-26 06:14:30|734534.2|732534.2|734606.4|732606.4|734640.6|732640.6|734500.9|732500.9|31
1622009680000|2021-05-26 06:14:40|734608.4|732608.4|734581.8|732581.8|734625.6|732625.6|734504.2|732504.2|32
1622009690000|2021-05-26 06:14:50|734582.6|732582.6|734600.9|732600.9|734626.1|732626.1|734581.8|732581.8|23
1622009700000|2021-05-26 06:15:00|734590.6|732590.6|734604.2|732604.2|734609.1|732609.1|734590.6|732590.6|23
1622009710000|2021-05-26 06:15:10|734602.1|732602.1|734607.6|732607.6|734611.5|732611.5|734585.7|732585.7|26
1622009720000|2021-05-26 06:15:20|734607.5|732607.5|734598.2|732598.2|734607.5|732607.5|734585.2|732585.2|14
1622009730000|2021-05-26 06:15:30|734597.8|732597.8|734583.3|732583.3|734603.8|732603.8|734583.3|732583.3|16
1622009740000|2021-05-26 06:15:40|734583.9|732583.9|734585|732585|734630.7|732630.7|734560.8|732560.8|32
1622009750000|2021-05-26 06:15:50|734592.8|732592.8|734622.4|732622.4|734657.1|732657.1|734592.8|732592.8|23
1622009760000|2021-05-26 06:16:00|734618.9|732618.9|734608.1|732608.1|734621|732621|734571.4|732571.4|27
1622009770000|2021-05-26 06:16:10|734608.4|732608.4|734591.6|732591.6|734609.2|732609.2|734568.4|732568.4|30
1622009780000|2021-05-26 06:16:20|734582.5|732582.5|734600.8|732600.8|734656.9|732656.9|734581.4|732581.4|21
1622009790000|2021-05-26 06:16:30|734617.1|732617.1|734597.8|732597.8|734636|732636|734567.5|732567.5|21
1622009800000|2021-05-26 06:16:40|734599.8|732599.8|734606.5|732606.5|734606.5|732606.5|734586.4|732586.4|17
1622009810000|2021-05-26 06:16:50|734605.8|732605.8|734610.4|732610.4|734639.9|732639.9|734595|732595|22
1622009820000|2021-05-26 06:17:00|734652.4|732652.4|734593.1|732593.1|734652.4|732652.4|734570.5|732570.5|24
1622009830000|2021-05-26 06:17:10|734598.8|732598.8|734638.9|732638.9|734638.9|732638.9|734575.7|732575.7|18
1622009840000|2021-05-26 06:17:20|734641.4|732641.4|734585.8|732585.8|734641.4|732641.4|734566.4|732566.4|29
1622009850000|2021-05-26 06:17:30|734583.9|732583.9|734582.2|732582.2|734586.6|732586.6|734549.3|732549.3|19
1622009860000|2021-05-26 06:17:40|734574.6|732574.6|734580|732580|734592.9|732592.9|734467.9|732467.9|26
1622009870000|2021-05-26 06:17:50|734551.6|732551.6|734552.1|732552.1|734578.4|732578.4|734518.2|732518.2|24
1622009880000|2021-05-26 06:18:00|734549.8|732549.8|734551.2|732551.2|734577.1|732577.1|734503.2|732503.2|19
1622009890000|2021-05-26 06:18:10|734558.1|732558.1|734518.2|732518.2|734558.1|732558.1|734470.2|732470.2|14
1622009900000|2021-05-26 06:18:20|734558.6|732558.6|734552.8|732552.8|734566.3|732566.3|734532.8|732532.8|27
1622009910000|2021-05-26 06:18:30|734564.6|732564.6|734599.3|732599.3|734615.6|732615.6|734530.1|732530.1|20
1622009920000|2021-05-26 06:18:40|734588.5|732588.5|734576|732576|734640.4|732640.4|734550|732550|25
1622009930000|2021-05-26 06:18:50|734551.8|732551.8|734505.8|732505.8|734615.2|732615.2|734496.1|732496.1|26
1622009940000|2021-05-26 06:19:00|734532.6|732532.6|734571.5|732571.5|734573.5|732573.5|734503.4|732503.4|23
1622009950000|2021-05-26 06:19:10|734549.6|732549.6|734529.5|732529.5|734556.4|732556.4|734529.5|732529.5|26
1622009960000|2021-05-26 06:19:20|734520.2|732520.2|734533.6|732533.6|734570.7|732570.7|734518.5|732518.5|21
1622009970000|2021-05-26 06:19:30|734572.3|732572.3|734562.3|732562.3|734574.6|732574.6|734550.1|732550.1|22
1622009980000|2021-05-26 06:19:40|734562|732562|734638.5|732638.5|734675.9|732675.9|734556.1|732556.1|24
1622009990000|2021-05-26 06:19:50|734627.3|732627.3|734598.3|732598.3|734665.4|732665.4|734589.5|732589.5|12
1622010000000|2021-05-26 06:20:00|734598.8|732598.8|734550.6|732550.6|734632.8|732632.8|734543.9|732543.9|21
1622010010000|2021-05-26 06:20:10|734576.6|732576.6|734593.4|732593.4|734680.4|732680.4|734553.1|732553.1|19
1622010020000|2021-05-26 06:20:20|734622.9|732622.9|734577.7|732577.7|734642.8|732642.8|734554.7|732554.7|28
1622010030000|2021-05-26 06:20:30|734577.9|732577.9|734532.3|732532.3|734591.9|732591.9|734526|732526|21
1622010040000|2021-05-26 06:20:40|734501|732501|734569.9|732569.9|734580.2|732580.2|734500.6|732500.6|30
1622010050000|2021-05-26 06:20:50|734506.7|732506.7|734543.9|732543.9|734569.7|732569.7|734506.5|732506.5|10
1622010060000|2021-05-26 06:21:00|734558.6|732558.6|734565.2|732565.2|734645.9|732645.9|734533.8|732533.8|15
1622010070000|2021-05-26 06:21:10|734584.4|732584.4|734556.9|732556.9|734589.5|732589.5|734556.9|732556.9|25
1622010080000|2021-05-26 06:21:20|734596.4|732596.4|734620.2|732620.2|734654.3|732654.3|734591.6|732591.6|21
1622010090000|2021-05-26 06:21:30|734631.6|732631.6|734663.3|732663.3|734678.1|732678.1|734607.8|732607.8|24
1622010100000|2021-05-26 06:21:40|734665.9|732665.9|734662.4|732662.4|734674.7|732674.7|734618.9|732618.9|14
1622010110000|2021-05-26 06:21:50|734639.3|732639.3|734616.5|732616.5|734672.2|732672.2|734616.5|732616.5|11
1622010120000|2021-05-26 06:22:00|734628.7|732628.7|734683.3|732683.3|734686.2|732686.2|734617.8|732617.8|14
1622010130000|2021-05-26 06:22:10|734683.2|732683.2|734666|732666|734683.2|732683.2|734644.7|732644.7|14
1622010140000|2021-05-26 06:22:20|734611.5|732611.5|734660.7|732660.7|734684.9|732684.9|734600.3|732600.3|19
1622010150000|2021-05-26 06:22:30|734715.1|732715.1|734714.1|732714.1|734719|732719|734622.6|732622.6|22
1622010160000|2021-05-26 06:22:40|734738.9|732738.9|734689.4|732689.4|734738.9|732738.9|734644.2|732644.2|25
1622010170000|2021-05-26 06:22:50|734686.8|732686.8|734648.5|732648.5|734691.2|732691.2|734648.5|732648.5|20
1622010180000|2021-05-26 06:23:00|734670.2|732670.2|734616.9|732616.9|734670.2|732670.2|734581.7|732581.7|22
1622010190000|2021-05-26 06:23:10|734589.4|732589.4|734618.3|732618.3|734633.4|732633.4|734589.4|732589.4|15
1622010200000|2021-05-26 06:23:20|734620.4|732620.4|734612.5|732612.5|734631.8|732631.8|734612.5|732612.5|11
1622010210000|2021-05-26 06:23:30|734616.2|732616.2|734573.3|732573.3|734621.7|732621.7|734573.3|732573.3|16
1622010220000|2021-05-26 06:23:40|734517.3|732517.3|734604.3|732604.3|734682.4|732682.4|734517.3|732517.3|14
1622010230000|2021-05-26 06:23:50|734593|732593|734660.4|732660.4|734685.9|732685.9|734593|732593|18
1622010240000|2021-05-26 06:24:00|734702.1|732702.1|734682.3|732682.3|734702.1|732702.1|734634|732634|23
1622010250000|2021-05-26 06:24:10|734647.1|732647.1|734618.3|732618.3|734704.8|732704.8|734616.9|732616.9|14
1622010260000|2021-05-26 06:24:20|734628.5|732628.5|734702.7|732702.7|734710.6|732710.6|734614.5|732614.5|20
1622010270000|2021-05-26 06:24:30|734722.9|732722.9|734720.2|732720.2|734744.3|732744.3|734681.5|732681.5|21
1622010280000|2021-05-26 06:24:40|734739.1|732739.1|734734.1|732734.1|734748.1|732748.1|734724.5|732724.5|19
1622010290000|2021-05-26 06:24:50|734735.6|732735.6|734739.1|732739.1|734740|732740|734721.2|732721.2|13
1622010300000|2021-05-26 06:25:00|734702.5|732702.5|734651.5|732651.5|734777.3|732777.3|734651.5|732651.5|21
1622010310000|2021-05-26 06:25:10|734641.8|732641.8|734661.7|732661.7|734666.3|732666.3|734632.9|732632.9|25
1622010320000|2021-05-26 06:25:20|734618.3|732618.3|734605.2|732605.2|734654.9|732654.9|734592.8|732592.8|21
1622010330000|2021-05-26 06:25:30|734603.4|732603.4|734546.8|732546.8|734611.2|732611.2|734546.8|732546.8|15
1622010340000|2021-05-26 06:25:40|734560.7|732560.7|734573.2|732573.2|734584.5|732584.5|734534.6|732534.6|21
1622010350000|2021-05-26 06:25:50|734555.7|732555.7|734492.3|732492.3|734572|732572|734483.5|732483.5|22
1622010360000|2021-05-26 06:26:00|734518.4|732518.4|734511.1|732511.1|734518.4|732518.4|734474.8|732474.8|23
1622010370000|2021-05-26 06:26:10|734517.4|732517.4|734590.7|732590.7|734608.7|732608.7|734464|732464|27
1622010380000|2021-05-26 06:26:20|734601.9|732601.9|734603.6|732603.6|734603.6|732603.6|734560.3|732560.3|30
1622010390000|2021-05-26 06:26:30|734598.8|732598.8|734592.4|732592.4|734608.7|732608.7|734588|732588|26
1622010400000|2021-05-26 06:26:40|734595|732595|734564.8|732564.8|734595|732595|734550.1|732550.1|25
1622010410000|2021-05-26 06:26:50|734561.1|732561.1|734551.4|732551.4|734564.3|732564.3|734513.1|732513.1|24
1622010420000|2021-05-26 06:27:00|734520.2|732520.2|734494.8|732494.8|734551.8|732551.8|734492|732492|26
1622010430000|2021-05-26 06:27:10|734484.1|732484.1|734553.8|732553.8|734602.6|732602.6|734484.1|732484.1|27
1622010440000|2021-05-26 06:27:20|734576.8|732576.8|734519.3|732519.3|734576.8|732576.8|734498.2|732498.2|29
1622010450000|2021-05-26 06:27:30|734470.2|732470.2|734507.8|732507.8|734509.4|732509.4|734468.7|732468.7|18
1622010460000|2021-05-26 06:27:40|734494.6|732494.6|734483.2|732483.2|734511.1|732511.1|734448.1|732448.1|19
1622010470000|2021-05-26 06:27:50|734506.6|732506.6|734467.7|732467.7|734506.6|732506.6|734462.6|732462.6|18
1622010480000|2021-05-26 06:28:00|734473.1|732473.1|734508.9|732508.9|734523.9|732523.9|734473.1|732473.1|18
1622010490000|2021-05-26 06:28:10|734512|732512|734484.9|732484.9|734512|732512|734455.1|732455.1|24
1622010500000|2021-05-26 06:28:20|734472|732472|734455.4|732455.4|734495.6|732495.6|734441.4|732441.4|25
1622010510000|2021-05-26 06:28:30|734462.1|732462.1|734449.5|732449.5|734485.5|732485.5|734440|732440|21
1622010520000|2021-05-26 06:28:40|734393.4|732393.4|734399.5|732399.5|734409.2|732409.2|734373.6|732373.6|28
1622010530000|2021-05-26 06:28:50|734390.9|732390.9|734424.3|732424.3|734439.7|732439.7|734390.5|732390.5|25
1622010540000|2021-05-26 06:29:00|734402.1|732402.1|734489|732489|734489|732489|734402.1|732402.1|28
1622010550000|2021-05-26 06:29:10|734483.9|732483.9|734489.5|732489.5|734522.1|732522.1|734471.7|732471.7|26
1622010560000|2021-05-26 06:29:20|734482.9|732482.9|734486.6|732486.6|734504.7|732504.7|734477.4|732477.4|16
1622010570000|2021-05-26 06:29:30|734480.9|732480.9|734515.5|732515.5|734515.5|732515.5|734475.9|732475.9|17
1622010580000|2021-05-26 06:29:40|734491.6|732491.6|734504.9|732504.9|734516|732516|734484.5|732484.5|21
1622010590000|2021-05-26 06:29:50|734514.6|732514.6|734485.2|732485.2|734514.6|732514.6|734484.9|732484.9|20
1622010600000|2021-05-26 06:30:00|734491.1|732491.1|734505.4|732505.4|734508.4|732508.4|734481.9|732481.9|24
1622010610000|2021-05-26 06:30:10|734500|732500|734496.9|732496.9|734508.5|732508.5|734496.1|732496.1|13
1622010620000|2021-05-26 06:30:20|734496.7|732496.7|734472|732472|734496.7|732496.7|734449.8|732449.8|28
1622010630000|2021-05-26 06:30:30|734469.3|732469.3|734461.7|732461.7|734490.2|732490.2|734442|732442|18
1622010640000|2021-05-26 06:30:40|734463.6|732463.6|734424.5|732424.5|734475.6|732475.6|734412.6|732412.6|24
1622010650000|2021-05-26 06:30:50|734412.3|732412.3|734422.5|732422.5|734444.1|732444.1|734412.3|732412.3|16
1622010660000|2021-05-26 06:31:00|734423|732423|734431.5|732431.5|734438.3|732438.3|734409.4|732409.4|17
1622010670000|2021-05-26 06:31:10|734425|732425|734378.2|732378.2|734428.4|732428.4|734378.2|732378.2|18
1622010680000|2021-05-26 06:31:20|734386.1|732386.1|734379.8|732379.8|734395.2|732395.2|734372.1|732372.1|17
1622010690000|2021-05-26 06:31:30|734379.4|732379.4|734383.5|732383.5|734432.9|732432.9|734379.4|732379.4|24
1622010700000|2021-05-26 06:31:40|734382.9|732382.9|734417.1|732417.1|734417.1|732417.1|734382.9|732382.9|14
1622010710000|2021-05-26 06:31:50|734432|732432|734413.7|732413.7|734455.5|732455.5|734399.4|732399.4|31
1622010720000|2021-05-26 06:32:00|734414.2|732414.2|734485.2|732485.2|734525.5|732525.5|734414.2|732414.2|27
1622010730000|2021-05-26 06:32:10|734482.4|732482.4|734450.6|732450.6|734482.4|732482.4|734442.4|732442.4|18
1622010740000|2021-05-26 06:32:20|734441.9|732441.9|734420.6|732420.6|734460.4|732460.4|734406.9|732406.9|23
1622010750000|2021-05-26 06:32:30|734431.4|732431.4|734441.4|732441.4|734455.7|732455.7|734421|732421|19
1622010760000|2021-05-26 06:32:40|734576.1|732576.1|734618.1|732618.1|734623.2|732623.2|734544.5|732544.5|33
1622010770000|2021-05-26 06:32:50|734623.4|732623.4|734639.1|732639.1|734654|732654|734618.6|732618.6|21
1622010780000|2021-05-26 06:33:00|734636.4|732636.4|734598.1|732598.1|734650.1|732650.1|734598.1|732598.1|19
1622010790000|2021-05-26 06:33:10|734613.2|732613.2|734595.4|732595.4|734613.2|732613.2|734581.2|732581.2|25
1622010800000|2021-05-26 06:33:20|734592.3|732592.3|734588.5|732588.5|734603.7|732603.7|734580.7|732580.7|18
1622010810000|2021-05-26 06:33:30|734590.6|732590.6|734597.8|732597.8|734607.6|732607.6|734586.8|732586.8|14
1622010820000|2021-05-26 06:33:40|734595.1|732595.1|734614.5|732614.5|734625|732625|734595.1|732595.1|16
1622010830000|2021-05-26 06:33:50|734623.1|732623.1|734615|732615|734625.9|732625.9|734607.7|732607.7|22
1622010840000|2021-05-26 06:34:00|734624.9|732624.9|734610.2|732610.2|734624.9|732624.9|734602.1|732602.1|21
1622010850000|2021-05-26 06:34:10|734608.8|732608.8|734639.3|732639.3|734662.9|732662.9|734608.8|732608.8|18
1622010860000|2021-05-26 06:34:20|734641.3|732641.3|734637.5|732637.5|734660.6|732660.6|734629.4|732629.4|23
1622010870000|2021-05-26 06:34:30|734649.6|732649.6|734657.6|732657.6|734663.3|732663.3|734638.3|732638.3|16
1622010880000|2021-05-26 06:34:40|734657.2|732657.2|734637.7|732637.7|734657.9|732657.9|734609.8|732609.8|23
1622010890000|2021-05-26 06:34:50|734638|732638|734626.1|732626.1|734670|732670|734626.1|732626.1|11
1622010900000|2021-05-26 06:35:00|734651|732651|734640.9|732640.9|734651|732651|734625.9|732625.9|16
1622010910000|2021-05-26 06:35:10|734639.3|732639.3|734643.3|732643.3|734650.5|732650.5|734635.6|732635.6|18
1622010920000|2021-05-26 06:35:20|734649.6|732649.6|734642|732642|734665.5|732665.5|734642|732642|10
1622010930000|2021-05-26 06:35:30|734639.4|732639.4|734652|732652|734663.5|732663.5|734639.4|732639.4|22
1622010940000|2021-05-26 06:35:40|734655.5|732655.5|734647.7|732647.7|734659|732659|734645.5|732645.5|17
1622010950000|2021-05-26 06:35:50|734646.8|732646.8|734668.2|732668.2|734696|732696|734626.5|732626.5|28
1622010960000|2021-05-26 06:36:00|734654.3|732654.3|734648.9|732648.9|734666.5|732666.5|734634.3|732634.3|22
1622010970000|2021-05-26 06:36:10|734628.1|732628.1|734649.1|732649.1|734675.4|732675.4|734616.1|732616.1|28
1622010980000|2021-05-26 06:36:20|734650.1|732650.1|734649.1|732649.1|734659.8|732659.8|734623.3|732623.3|28
1622010990000|2021-05-26 06:36:30|734648|732648|734612.5|732612.5|734648|732648|734606.7|732606.7|18
1622011000000|2021-05-26 06:36:40|734614.3|732614.3|734617.5|732617.5|734639.2|732639.2|734605.8|732605.8|26
1622011010000|2021-05-26 06:36:50|734619|732619|734632.4|732632.4|734646.3|732646.3|734616.7|732616.7|14
1622011020000|2021-05-26 06:37:00|734633.2|732633.2|734640.6|732640.6|734675.4|732675.4|734632.5|732632.5|19
1622011030000|2021-05-26 06:37:10|734644.5|732644.5|734621.1|732621.1|734670.7|732670.7|734600.9|732600.9|24
1622011040000|2021-05-26 06:37:20|734612.1|732612.1|734591.9|732591.9|734624.4|732624.4|734581.3|732581.3|25
1622011050000|2021-05-26 06:37:30|734608.3|732608.3|734603.8|732603.8|734651.7|732651.7|734588.2|732588.2|24
1622011060000|2021-05-26 06:37:40|734638.1|732638.1|734635.1|732635.1|734647.6|732647.6|734624.9|732624.9|20
1622011070000|2021-05-26 06:37:50|734633.9|732633.9|734582.8|732582.8|734633.9|732633.9|734582.8|732582.8|16
1622011080000|2021-05-26 06:38:00|734584.4|732584.4|734603.8|732603.8|734645.9|732645.9|734584.4|732584.4|10
1622011090000|2021-05-26 06:38:10|734601.4|732601.4|734610|732610|734624|732624|734577.5|732577.5|26
1622011100000|2021-05-26 06:38:20|734613|732613|734636.6|732636.6|734671.3|732671.3|734597.5|732597.5|30
1622011110000|2021-05-26 06:38:30|734655.6|732655.6|734669.2|732669.2|734676.9|732676.9|734655.6|732655.6|15
1622011120000|2021-05-26 06:38:40|734646.2|732646.2|734659.7|732659.7|734679.3|732679.3|734644.5|732644.5|20
1622011130000|2021-05-26 06:38:50|734659.9|732659.9|734684.3|732684.3|734690.6|732690.6|734659.9|732659.9|23
1622011140000|2021-05-26 06:39:00|734675.5|732675.5|734694.8|732694.8|734708.8|732708.8|734674.9|732674.9|21
1622011150000|2021-05-26 06:39:10|734700.4|732700.4|734659.1|732659.1|734700.4|732700.4|734653|732653|24
1622011160000|2021-05-26 06:39:20|734662.6|732662.6|734718.9|732718.9|734730.3|732730.3|734656.5|732656.5|26
1622011170000|2021-05-26 06:39:30|734714.9|732714.9|734716.4|732716.4|734722.1|732722.1|734687.9|732687.9|22
1622011180000|2021-05-26 06:39:40|734710.2|732710.2|734705.6|732705.6|734714.4|732714.4|734685.6|732685.6|20
1622011190000|2021-05-26 06:39:50|734693.4|732693.4|734720.6|732720.6|734726.3|732726.3|734686.7|732686.7|25
1622011200000|2021-05-26 06:40:00|734717.6|732717.6|734742.1|732742.1|734755.5|732755.5|734708.1|732708.1|28
1622011210000|2021-05-26 06:40:10|734756.2|732756.2|734705.6|732705.6|734756.2|732756.2|734705.6|732705.6|24
1622011220000|2021-05-26 06:40:20|734705.7|732705.7|734709.7|732709.7|734738.5|732738.5|734705.5|732705.5|24
1622011230000|2021-05-26 06:40:30|734718|732718|734720.7|732720.7|734756.3|732756.3|734718|732718|25
1622011240000|2021-05-26 06:40:40|734721.6|732721.6|734742.3|732742.3|734747.9|732747.9|734721.6|732721.6|15
1622011250000|2021-05-26 06:40:50|734740.1|732740.1|734746.6|732746.6|734760.1|732760.1|734738.4|732738.4|24
1622011260000|2021-05-26 06:41:00|734747.5|732747.5|734610.9|732610.9|734747.5|732747.5|734610.9|732610.9|32
1622011270000|2021-05-26 06:41:10|734614.9|732614.9|734603.3|732603.3|734641.9|732641.9|734567|732567|28
1622011280000|2021-05-26 06:41:20|734603.2|732603.2|734614.6|732614.6|734635.8|732635.8|734599|732599|24
1622011290000|2021-05-26 06:41:30|734616|732616|734603.4|732603.4|734637.9|732637.9|734603.4|732603.4|13
1622011300000|2021-05-26 06:41:40|734604.4|732604.4|734619.1|732619.1|734631.2|732631.2|734587|732587|28
1622011310000|2021-05-26 06:41:50|734620.4|732620.4|734662.9|732662.9|734697|732697|734612.2|732612.2|33
1622011320000|2021-05-26 06:42:00|734658.7|732658.7|734658.4|732658.4|734685.6|732685.6|734626.7|732626.7|32
1622011330000|2021-05-26 06:42:10|734645.2|732645.2|734631.7|732631.7|734658.6|732658.6|734609.1|732609.1|30
1622011340000|2021-05-26 06:42:20|734623|732623|734651.5|732651.5|734662|732662|734620.3|732620.3|31
1622011350000|2021-05-26 06:42:30|734672.3|732672.3|734681.9|732681.9|734681.9|732681.9|734642.6|732642.6|26
1622011360000|2021-05-26 06:42:40|734710.9|732710.9|734615.7|732615.7|734710.9|732710.9|734615.7|732615.7|28
1622011370000|2021-05-26 06:42:50|734619.4|732619.4|734627|732627|734647.5|732647.5|734615.8|732615.8|22
1622011380000|2021-05-26 06:43:00|734626.1|732626.1|734661.7|732661.7|734661.7|732661.7|734626.1|732626.1|21
1622011390000|2021-05-26 06:43:10|734657.8|732657.8|734646|732646|734682.5|732682.5|734645.4|732645.4|20
1622011400000|2021-05-26 06:43:20|734648.8|732648.8|734699.4|732699.4|734716.9|732716.9|734648.8|732648.8|16
1622011410000|2021-05-26 06:43:30|734698.4|732698.4|734698.7|732698.7|734721.9|732721.9|734695.7|732695.7|17
1622011420000|2021-05-26 06:43:40|734701.6|732701.6|734692|732692|734704.7|732704.7|734673.5|732673.5|20
1622011430000|2021-05-26 06:43:50|734691.4|732691.4|734680.9|732680.9|734710.1|732710.1|734676|732676|22
1622011440000|2021-05-26 06:44:00|734680.5|732680.5|734706.8|732706.8|734707.8|732707.8|734669.7|732669.7|25
1622011450000|2021-05-26 06:44:10|734705.5|732705.5|734707.9|732707.9|734727.8|732727.8|734696.7|732696.7|15
1622011460000|2021-05-26 06:44:20|734706.8|732706.8|734730.4|732730.4|734733.1|732733.1|734703|732703|20
1622011470000|2021-05-26 06:44:30|734726.2|732726.2|734727.1|732727.1|734736.7|732736.7|734708.3|732708.3|23
1622011480000|2021-05-26 06:44:40|734728.9|732728.9|734727.2|732727.2|734753.3|732753.3|734714.3|732714.3|20
1622011490000|2021-05-26 06:44:50|734728.1|732728.1|734731.7|732731.7|734746.1|732746.1|734723.4|732723.4|24
1622011500000|2021-05-26 06:45:00|734732.6|732732.6|734854|732854|734873.1|732873.1|734720.1|732720.1|30
1622011510000|2021-05-26 06:45:10|734851.1|732851.1|734855.1|732855.1|734864.5|732864.5|734846.2|732846.2|18
1622011520000|2021-05-26 06:45:20|734856.7|732856.7|734900.9|732900.9|734942.8|732942.8|734846.2|732846.2|27
1622011530000|2021-05-26 06:45:30|734911.2|732911.2|734895.9|732895.9|734914.6|732914.6|734894.8|732894.8|23
1622011540000|2021-05-26 06:45:40|734895.6|732895.6|734897.8|732897.8|734905.8|732905.8|734888.5|732888.5|14
1622011550000|2021-05-26 06:45:50|734898.5|732898.5|734887|732887|734915.4|732915.4|734870|732870|26
1622011560000|2021-05-26 06:46:00|734885.1|732885.1|734902.4|732902.4|734906.1|732906.1|734882.8|732882.8|29
1622011570000|2021-05-26 06:46:10|734902.1|732902.1|734886.1|732886.1|734902.1|732902.1|734885.9|732885.9|29
1622011580000|2021-05-26 06:46:20|734878.1|732878.1|734897.9|732897.9|734923.1|732923.1|734878.1|732878.1|23
1622011590000|2021-05-26 06:46:30|734889|732889|734968.9|732968.9|735019.8|733019.8|734888.8|732888.8|25
1622011600000|2021-05-26 06:46:40|734968.4|732968.4|734981.8|732981.8|734990.9|732990.9|734962.4|732962.4|18
1622011610000|2021-05-26 06:46:50|734979.7|732979.7|734903.4|732903.4|734982.5|732982.5|734899.7|732899.7|26
1622011620000|2021-05-26 06:47:00|734905|732905|734975.3|732975.3|734975.3|732975.3|734897.6|732897.6|24
1622011630000|2021-05-26 06:47:10|734972.7|732972.7|734946|732946|735008.3|733008.3|734938|732938|28
1622011640000|2021-05-26 06:47:20|734943.9|732943.9|734929.7|732929.7|734958|732958|734924.2|732924.2|22
1622011650000|2021-05-26 06:47:30|734929.6|732929.6|734914.2|732914.2|734929.6|732929.6|734891.5|732891.5|26
1622011660000|2021-05-26 06:47:40|734914.1|732914.1|734881.7|732881.7|734914.1|732914.1|734865.2|732865.2|28
1622011670000|2021-05-26 06:47:50|734879.3|732879.3|734844.8|732844.8|734889.2|732889.2|734843.6|732843.6|27
1622011680000|2021-05-26 06:48:00|734846.4|732846.4|734819.5|732819.5|734880.2|732880.2|734819.5|732819.5|26
1622011690000|2021-05-26 06:48:10|734853.5|732853.5|734911.6|732911.6|734911.6|732911.6|734841.6|732841.6|27
1622011700000|2021-05-26 06:48:20|734914.1|732914.1|734888.1|732888.1|734914.1|732914.1|734864.7|732864.7|22
1622011710000|2021-05-26 06:48:30|734895.4|732895.4|734910|732910|734913.8|732913.8|734883.7|732883.7|21
1622011720000|2021-05-26 06:48:40|734899.2|732899.2|734890.6|732890.6|734929.2|732929.2|734888.6|732888.6|27
1622011730000|2021-05-26 06:48:50|734891.4|732891.4|734873.8|732873.8|734891.4|732891.4|734856.9|732856.9|23
1622011740000|2021-05-26 06:49:00|734862.9|732862.9|734834.5|732834.5|734865.4|732865.4|734825.6|732825.6|22
1622011750000|2021-05-26 06:49:10|734833.6|732833.6|734262.6|733262.6|734872.7|733367|734252.2|732825.5|30
1622011760000|2021-05-26 06:49:20|734252.8|733252.8|734248|733248|734267.2|733267.2|734248|733248|25
1622011770000|2021-05-26 06:49:30|734250.2|733250.2|734771.6|732771.6|734786.3|733296.9|734247.7|732764.3|24
1622011780000|2021-05-26 06:49:40|734772.2|732772.2|734923.2|732923.2|734925|732925|734760.4|732760.4|31
1622011790000|2021-05-26 06:49:50|734915.2|732915.2|734939.1|732939.1|734947.3|732947.3|734914.6|732914.6|28
1622011800000|2021-05-26 06:50:00|734925|732925|734932.8|732932.8|734937.2|732937.2|734922.2|732922.2|24
1622011810000|2021-05-26 06:50:10|734932.4|732932.4|734943.2|732943.2|734943.2|732943.2|734919.7|732919.7|17
1622011820000|2021-05-26 06:50:20|734943.3|732943.3|734951.1|732951.1|734955.6|732955.6|734934.6|732934.6|18
1622011830000|2021-05-26 06:50:30|734952.1|732952.1|734958.2|732958.2|734958.2|732958.2|734943.8|732943.8|24
1622011840000|2021-05-26 06:50:40|734954.5|732954.5|734947.2|732947.2|734956.1|732956.1|734940.7|732940.7|22
1622011850000|2021-05-26 06:50:50|734946.8|732946.8|734915.2|732915.2|734952|732952|734911.8|732911.8|30
1622011860000|2021-05-26 06:51:00|734912.7|732912.7|734852.4|732852.4|734918.5|732918.5|734842.6|732842.6|22
1622011870000|2021-05-26 06:51:10|734850.3|732850.3|734847.1|732847.1|734852.6|732852.6|734846.7|732846.7|14
1622011880000|2021-05-26 06:51:20|734848.3|732848.3|734851.2|732851.2|734853.9|732853.9|734846.1|732846.1|18
1622011890000|2021-05-26 06:51:30|734851.5|732851.5|734857.8|732857.8|734880.9|732880.9|734851.5|732851.5|24
1622011900000|2021-05-26 06:51:40|734847.2|732847.2|734879.5|732879.5|734891.1|732891.1|734843|732843|25
1622011910000|2021-05-26 06:51:50|734882.8|732882.8|734884.1|732884.1|734884.1|732884.1|734860.5|732860.5|17
1622011920000|2021-05-26 06:52:00|734870.2|732870.2|734916.7|732916.7|734948.3|732948.3|734866.9|732866.9|20
1622011930000|2021-05-26 06:52:10|734935.5|732935.5|734917.4|732917.4|734935.5|732935.5|734902.5|732902.5|25
1622011940000|2021-05-26 06:52:20|734912.5|732912.5|734946.6|732946.6|734957.4|732957.4|734906.6|732906.6|22
1622011950000|2021-05-26 06:52:30|734930.1|732930.1|734957.6|732957.6|734958.7|732958.7|734930.1|732930.1|20
1622011960000|2021-05-26 06:52:40|734963.4|732963.4|734950.9|732950.9|734964.6|732964.6|734935.4|732935.4|21
1622011970000|2021-05-26 06:52:50|734952.8|732952.8|734942.3|732942.3|734963.4|732963.4|734919.3|732919.3|13
1622011980000|2021-05-26 06:53:00|734924.6|732924.6|734936.9|732936.9|734951|732951|734924.6|732924.6|17
1622011990000|2021-05-26 06:53:10|734919.8|732919.8|734877|732877|734932.6|732932.6|734877|732877|24
1622012000000|2021-05-26 06:53:20|734884.9|732884.9|734817.7|732817.7|734884.9|732884.9|734817.7|732817.7|27
1622012010000|2021-05-26 06:53:30|734806.4|732806.4|734782.8|732782.8|734822|732822|734778|732778|29
1622012020000|2021-05-26 06:53:40|734817.7|732817.7|734838|732838|734843.7|732843.7|734814.6|732814.6|22
1622012030000|2021-05-26 06:53:50|734836.5|732836.5|734792.7|732792.7|734838|732838|734792.7|732792.7|24
1622012040000|2021-05-26 06:54:00|734788.4|732788.4|734778.9|732778.9|734829.2|732829.2|734770.8|732770.8|27
1622012050000|2021-05-26 06:54:10|734768.9|732768.9|734781.3|732781.3|734805|732805|734768.9|732768.9|18
1622012060000|2021-05-26 06:54:20|734767.8|732767.8|734764.4|732764.4|734780.4|732780.4|734754.8|732754.8|16
1622012070000|2021-05-26 06:54:30|734764.9|732764.9|734765.7|732765.7|734777.2|732777.2|734745.2|732745.2|23
1622012080000|2021-05-26 06:54:40|734765.8|732765.8|734771.5|732771.5|734775.2|732775.2|734760.7|732760.7|13
1622012090000|2021-05-26 06:54:50|734774.2|732774.2|734769.8|732769.8|734774.2|732774.2|734748.5|732748.5|13
1622012100000|2021-05-26 06:55:00|734770.7|732770.7|734762.1|732762.1|734784.3|732784.3|734762|732762|21
1622012110000|2021-05-26 06:55:10|734760.7|732760.7|734760.1|732760.1|734764.4|732764.4|734760.1|732760.1|13
1622012120000|2021-05-26 06:55:20|734760.2|732760.2|734760.7|732760.7|734761.6|732761.6|734760|732760|12
1622012130000|2021-05-26 06:55:30|734760.8|732760.8|734749.8|732749.8|734767.9|732767.9|734745|732745|18
1622012140000|2021-05-26 06:55:40|734751.8|732751.8|734759.1|732759.1|734766.3|732766.3|734751.8|732751.8|15
1622012150000|2021-05-26 06:55:50|734756.6|732756.6|734753|732753|734756.8|732756.8|734753|732753|15
1622012160000|2021-05-26 06:56:00|734758.1|732758.1|734760.2|732760.2|734766.3|732766.3|734758|732758|17
1622012170000|2021-05-26 06:56:10|734754.4|732754.4|734758.3|732758.3|734762.9|732762.9|734754.4|732754.4|13
1622012180000|2021-05-26 06:56:20|734747.7|732747.7|734759.6|732759.6|734765.8|732765.8|734747.7|732747.7|18
1622012190000|2021-05-26 06:56:30|734758.5|732758.5|734749.4|732749.4|734760.9|732760.9|734748.6|732748.6|14
1622012200000|2021-05-26 06:56:40|734750.7|732750.7|734762.9|732762.9|734770.8|732770.8|734749.9|732749.9|24
1622012210000|2021-05-26 06:56:50|734761.7|732761.7|734759.6|732759.6|734762.7|732762.7|734743.8|732743.8|25
1622012220000|2021-05-26 06:57:00|734760.1|732760.1|734780.5|732780.5|734780.5|732780.5|734760.1|732760.1|16
1622012230000|2021-05-26 06:57:10|734780.6|732780.6|734831.5|732831.5|734871.5|732871.5|734769.7|732769.7|25
1622012240000|2021-05-26 06:57:20|734828.3|732828.3|734843.8|732843.8|734863.5|732863.5|734826.4|732826.4|22
1622012250000|2021-05-26 06:57:30|734846.9|732846.9|734821.4|732821.4|734859.2|732859.2|734798.6|732798.6|32
1622012260000|2021-05-26 06:57:40|734818.3|732818.3|734844.9|732844.9|734850.7|732850.7|734792.2|732792.2|25
1622012270000|2021-05-26 06:57:50|734846.7|732846.7|734884.7|732884.7|734893|732893|734846.7|732846.7|27
1622012280000|2021-05-26 06:58:00|734886.7|732886.7|734893.8|732893.8|734893.8|732893.8|734879.7|732879.7|28
1622012290000|2021-05-26 06:58:10|734894|732894|734876.8|732876.8|734894|732894|734876.8|732876.8|15
1622012300000|2021-05-26 06:58:20|734877.7|732877.7|734910.9|732910.9|734919|732919|734874|732874|17
1622012310000|2021-05-26 06:58:30|734911.7|732911.7|734936.2|732936.2|734979.1|733430.5|734430.5|732911.7|23
1622012320000|2021-05-26 06:58:40|734924.9|732924.9|734919|732919|734927.5|732927.5|734916|732916|21
1622012330000|2021-05-26 06:58:50|734919.6|732919.6|734930.7|732930.7|734930.7|732930.7|734914.7|732914.7|17
1622012340000|2021-05-26 06:59:00|734934.5|732934.5|734975.1|732975.1|734985.1|732985.1|734929.7|732929.7|25
1622012350000|2021-05-26 06:59:10|734983.3|732983.3|735010.5|733010.5|735021.4|733021.4|734970.3|732970.3|26
1622012360000|2021-05-26 06:59:20|735016.6|733016.6|734981.1|732981.1|735019.5|733019.5|734965|732965|30
1622012370000|2021-05-26 06:59:30|734974.2|732974.2|734994.1|732994.1|734994.1|732994.1|734973.1|732973.1|21
1622012380000|2021-05-26 06:59:40|734988.4|732988.4|735023.2|733023.2|735029.6|733029.6|734973.2|732973.2|29
1622012390000|2021-05-26 06:59:50|735029.2|733029.2|734941.3|732941.3|735029.2|733029.2|734925|732925|26
1622012400000|2021-05-26 07:00:00|734953.7|732953.7|735014.3|733014.3|735022.6|733475|734462.5|732953.7|34
1622012410000|2021-05-26 07:00:10|735015.9|733015.9|735044.7|733044.7|735190.6|733679|734571.5|733015.9|35
1622012420000|2021-05-26 07:00:20|735038.7|733038.7|734985.8|732985.8|735038.7|733502.5|734485|732937.3|31
1622012430000|2021-05-26 07:00:30|734990.1|732990.1|734985.8|732985.8|734990.1|733483.8|734441|732963.8|32
1622012440000|2021-05-26 07:00:40|734979.8|732979.8|734810.6|732810.6|734986.4|733476.8|734425.3|732810.6|30
1622012450000|2021-05-26 07:00:50|734803.8|732803.8|734318.6|733318.6|734977.8|733377.5|734283.5|732792.1|39
1622012460000|2021-05-26 07:01:00|734313.4|733313.4|734324.5|733324.5|734834.9|733333.7|734290.2|732782.5|36
1622012470000|2021-05-26 07:01:10|734332.6|733332.6|734385.5|733385.5|734400.9|733400.9|734305.3|733305.3|32
1622012480000|2021-05-26 07:01:20|734388.9|733388.9|734522.9|733522.9|734522.9|733522.9|734388.9|733388.9|27
1622012490000|2021-05-26 07:01:30|734520.9|733520.9|735055.7|733055.7|735078.2|733578.4|734514.5|733037.8|32
1622012500000|2021-05-26 07:01:40|735062.9|733062.9|734498.6|733498.6|735074.3|733574.5|734498.6|733017.4|36
1622012510000|2021-05-26 07:01:50|734496.5|733496.5|734526.7|733526.7|735020.2|733540.9|734474.8|733020.2|32
1622012520000|2021-05-26 07:02:00|734515.6|733515.6|734491.6|733491.6|735081.5|733592.2|734491.6|733073.3|37
1622012530000|2021-05-26 07:02:10|734486.7|733486.7|734479.5|733479.5|734983|733503.1|734413.6|732963.4|36
1622012540000|2021-05-26 07:02:20|734481.8|733481.8|734479.7|733479.7|735030.8|733544.1|734476.5|733030.8|34
1622012550000|2021-05-26 07:02:30|734473.8|733473.8|734468.3|733468.3|734993.5|733497.5|734430.9|732948|31
1622012560000|2021-05-26 07:02:40|734470.9|733470.9|734446.2|733446.2|734981|733480.6|734437.4|732958.5|37
1622012570000|2021-05-26 07:02:50|734439.1|733439.1|734483.4|733483.4|734991.8|733514.4|734436.7|732959.3|35
1622012580000|2021-05-26 07:03:00|734478.8|733478.8|734498|733498|735022.4|733532.4|734436.9|732970.7|38
1622012590000|2021-05-26 07:03:10|734503.1|733503.1|735074.2|733074.2|735074.2|733531.6|734456.2|732972.1|37
1622012600000|2021-05-26 07:03:20|734562.8|733562.8|734643.4|733643.4|734643.4|733643.4|734560.1|733560.1|37
1622012610000|2021-05-26 07:03:30|734640.9|733640.9|734669.4|733669.4|734684.1|733684.1|734640.9|733640.9|30
1622012620000|2021-05-26 07:03:40|734673.4|733673.4|735309.8|733309.8|735313.9|733813.6|734663.3|733292.3|33
1622012630000|2021-05-26 07:03:50|734808.4|733808.4|734796.5|733796.5|735300.6|733810.4|734769.6|733288.9|34
1622012640000|2021-05-26 07:04:00|734784|733784|734711.4|733711.4|735263.2|733826.4|734704.5|733186.1|40
1622012650000|2021-05-26 07:04:10|734713.9|733713.9|734811.5|733811.5|735308.8|733831.5|734664.2|733122.1|38
1622012660000|2021-05-26 07:04:20|734812|733812|735274.2|733274.2|735296.8|733812|734773.9|733255|29
1622012670000|2021-05-26 07:04:30|735261.5|733261.5|735197.9|733197.9|735261.5|733774.7|734717.3|733183.2|34
1622012680000|2021-05-26 07:04:40|735189.4|733189.4|734775.7|733775.7|735234.1|733775.7|734767.7|733189.4|29
1622012690000|2021-05-26 07:04:50|734773.4|733773.4|735288.4|733288.4|735333.3|733844.7|734751.4|733288.4|33
1622012700000|2021-05-26 07:05:00|735271.6|733271.6|734709.8|733709.8|735271.6|733748.4|734709.8|733234.9|35
1622012710000|2021-05-26 07:05:10|735188.2|733188.2|735119.8|733119.8|735188.2|733677.5|734613.8|733113.4|30
1622012720000|2021-05-26 07:05:20|735114.3|733114.3|734604.6|733604.6|735120.6|733615.6|734528.5|733022.4|36
1622012730000|2021-05-26 07:05:30|734605.3|733605.3|734600.1|733600.1|735122.9|733621.4|734579.8|733118.8|31
1622012740000|2021-05-26 07:05:40|734592.2|733592.2|734487.2|733487.2|734993.4|733592.2|734438.2|732993.4|38
1622012750000|2021-05-26 07:05:50|734486.2|733486.2|734442.5|733442.5|734971.9|733496.9|734409.9|732971.9|29
1622012760000|2021-05-26 07:06:00|734430.3|733430.3|734423.7|733423.7|734923.6|733433.1|734416|732922.5|32
1622012770000|2021-05-26 07:06:10|734425.7|733425.7|734315.9|733315.9|734876.8|733425.7|734315.9|732833.8|36
1622012780000|2021-05-26 07:06:20|734322.8|733322.8|734269.7|733269.7|734757.3|733380.9|734229.2|732743.2|37
1622012790000|2021-05-26 07:06:30|734271.3|733271.3|734285|733285|734285|733285|734229.6|733229.6|34
1622012800000|2021-05-26 07:06:40|734282|733282|734261.2|733261.2|734295.7|733295.7|734249.5|733249.5|36
1622012810000|2021-05-26 07:06:50|734256|733256|734292.5|733292.5|734316.2|733316.2|734256|733256|30
1622012820000|2021-05-26 07:07:00|734336.5|733336.5|734407.7|733407.7|734410.2|733410.2|734275.6|733275.6|29
1622012830000|2021-05-26 07:07:10|734397.5|733397.5|734279.4|733279.4|734412.1|733412.1|734262.3|733262.3|32
1622012840000|2021-05-26 07:07:20|734286|733286|734308.7|733308.7|734341.9|733341.9|734271.5|733271.5|38
1622012850000|2021-05-26 07:07:30|734307.9|733307.9|734316.4|733316.4|734340.2|733340.2|734305.3|733305.3|35
1622012860000|2021-05-26 07:07:40|734306.6|733306.6|734483|733483|734491.2|733491.2|734306.6|733306.6|25
1622012870000|2021-05-26 07:07:50|734482.9|733482.9|734411.6|733411.6|734482.9|733482.9|734395|733395|36
1622012880000|2021-05-26 07:08:00|734408.5|733408.5|734443.2|733443.2|734461.5|733461.5|734405|733405|33
1622012890000|2021-05-26 07:08:10|734445.8|733445.8|734406.2|733406.2|734468|733468|734406.2|733406.2|34
1622012900000|2021-05-26 07:08:20|734422.1|733422.1|734427.1|733427.1|734432.7|733432.7|734402.3|733402.3|37
1622012910000|2021-05-26 07:08:30|734419.6|733419.6|734347.3|733347.3|734424.3|733424.3|734337.9|733337.9|32
1622012920000|2021-05-26 07:08:40|734344.7|733344.7|734381.3|733381.3|734389.4|733389.4|734344.7|733344.7|39
1622012930000|2021-05-26 07:08:50|734391.2|733391.2|734457|733457|734475.8|733475.8|734391.2|733391.2|38
1622012940000|2021-05-26 07:09:00|734454.6|733454.6|734500.7|733500.7|734501.7|733501.7|734426.1|733426.1|36
1622012950000|2021-05-26 07:09:10|734502.9|733502.9|734505.3|733505.3|734509.2|733509.2|734486.5|733486.5|34
1622012960000|2021-05-26 07:09:20|734505.9|733505.9|734484.7|733484.7|734510.3|733510.3|734484.7|733484.7|35
1622012970000|2021-05-26 07:09:30|734481.3|733481.3|734451.8|733451.8|734487.3|733487.3|734432.8|733432.8|34
1622012980000|2021-05-26 07:09:40|734463.3|733463.3|734503.6|733503.6|734503.6|733503.6|734455.4|733455.4|36
1622012990000|2021-05-26 07:09:50|734501.8|733501.8|734627.2|733627.2|734635|733635|734500.3|733500.3|33
1622013000000|2021-05-26 07:10:00|734627|733627|734728.9|733728.9|734745.7|733745.7|734598.4|733598.4|40
1622013010000|2021-05-26 07:10:10|734708.5|733708.5|734730.6|733730.6|734748.3|733748.3|734622.9|733622.9|39
1622013020000|2021-05-26 07:10:20|734739.1|733739.1|735462.9|733462.9|735581|733891.7|734739.1|733242.2|40
1622013030000|2021-05-26 07:10:30|735457.8|733457.8|734815.6|733815.6|735492.1|733960.6|734815.6|733423.1|36
1622013040000|2021-05-26 07:10:40|734835.1|733835.1|735037.2|734037.2|735515.3|734075.2|734822.4|733317.9|39
1622013050000|2021-05-26 07:10:50|735034.5|734034.5|734961.2|733961.2|735568.8|734076.6|734961.2|733464.7|39
1622013060000|2021-05-26 07:11:00|735451|733451|735397.6|733397.6|735468.2|734035.7|734904.4|733397.6|40
1622013070000|2021-05-26 07:11:10|735395.1|733395.1|735129.3|734129.3|735621.7|734152.9|734906.7|733395.1|38
1622013080000|2021-05-26 07:11:20|735628.3|733628.3|735114|734114|735628.3|734129.9|735082.6|733574.3|34
1622013090000|2021-05-26 07:11:30|735107.8|734107.8|735396|734396|735840.4|734412.7|735107.8|733800|35
1622013100000|2021-05-26 07:11:40|735423.5|734423.5|735304.2|734304.2|736053|734423.5|735303.7|733797.5|39
1622013110000|2021-05-26 07:11:50|735795.7|733795.7|735961.9|733961.9|735961.9|734365.4|735301|733791|35
1622013120000|2021-05-26 07:12:00|735974.3|733974.3|735637.9|734637.9|736134.7|734642.7|735467.4|733950.6|34
1622013130000|2021-05-26 07:12:10|735639.8|734639.8|736417.4|734417.4|736417.4|734717.5|735602.2|734111.9|35
1622013140000|2021-05-26 07:12:20|736401.9|734401.9|736346.2|734346.2|736401.9|734401.9|736277.6|734277.6|38
1622013150000|2021-05-26 07:12:30|736346.6|734346.6|736682.6|734682.6|736688.2|734918.5|735837.4|734270.7|40
1622013160000|2021-05-26 07:12:40|736660.4|734660.4|737043|735043|737050|735297.9|736297.9|734660.4|40
1622013170000|2021-05-26 07:12:50|737058.1|735058.1|736791.3|734791.3|737058.1|735058.1|736791.3|734791.3|40
1622013180000|2021-05-26 07:13:00|736823.9|734823.9|736298.5|735298.5|736882.6|735300|736241.1|734748.3|38
1622013190000|2021-05-26 07:13:10|736293.3|735293.3|736633.9|734633.9|736799.4|735293.3|736073.4|734630|39
1622013200000|2021-05-26 07:13:20|736643.5|734643.5|736069|735069|736643.5|735125.5|736068.6|734570.9|33
1622013210000|2021-05-26 07:13:30|736066.3|735066.3|736102.3|735102.3|736645.4|735187.4|736066.3|734570.4|38
1622013220000|2021-05-26 07:13:40|736104.2|735104.2|736484.8|734484.8|736563.3|735104.2|735925.3|734405.2|32
1622013230000|2021-05-26 07:13:50|736488|734488|736482|734482|736488|734997.5|735942.1|734435.8|35
1622013240000|2021-05-26 07:14:00|735976.9|734976.9|736535.6|734535.6|736540.7|735035.2|735961.3|734482|37
1622013250000|2021-05-26 07:14:10|736538.2|734538.2|736438.4|734438.4|736538.2|735016|735941.1|734436.4|35
1622013260000|2021-05-26 07:14:20|736440.2|734440.2|735801.9|734801.9|736444.1|734935.9|735801|734287.9|38
1622013270000|2021-05-26 07:14:30|735799|734799|736213|734213|736297.9|734803.3|735707.2|734213|40
1622013280000|2021-05-26 07:14:40|736233|734233|735739.7|734739.7|736252.9|734747.8|735725.6|734215.9|30
1622013290000|2021-05-26 07:14:50|735737.3|734737.3|735742.4|734742.4|736194.7|734756.2|735654.5|734165.3|35
1622013300000|2021-05-26 07:15:00|735743.5|734743.5|736054|735054|736673.2|735054|735743.5|734268.4|38
1622013310000|2021-05-26 07:15:10|736047.2|735047.2|736658.5|734658.5|736658.5|735141.7|736024.2|734549|38
1622013320000|2021-05-26 07:15:20|736632.6|734632.6|736122.8|735122.8|736650.3|735123.8|736086.7|734584.6|40
1622013330000|2021-05-26 07:15:30|736121.9|735121.9|736557.3|734557.3|736646.6|735121.9|736070.4|734545.4|35
1622013340000|2021-05-26 07:15:40|736557|734557|736625.7|734625.7|736625.7|735092.1|736060.8|734536.7|34
1622013350000|2021-05-26 07:15:50|736620.7|734620.7|736471.3|734471.3|736620.7|735118.5|735962.4|734459.5|36
1622013360000|2021-05-26 07:16:00|735938.8|734938.8|735970.4|734970.4|736466.5|734993.3|735938.8|734466.5|32
1622013370000|2021-05-26 07:16:10|735972.3|734972.3|735971.4|734971.4|736489.1|735015.7|735966.9|734489.1|29
1622013380000|2021-05-26 07:16:20|735972.1|734972.1|736056.4|735056.4|736550.7|735058.5|735967.3|734459.1|31
1622013390000|2021-05-26 07:16:30|736054.9|735054.9|736059.1|735059.1|736061.1|735061.1|736054.9|735054.9|22
1622013400000|2021-05-26 07:16:40|736060.2|735060.2|735969.6|734969.6|736493.1|735065.4|735965.4|734476.3|31
1622013410000|2021-05-26 07:16:50|736467.7|734467.7|736025.4|735025.4|736532.3|735047.6|735880.8|734369.8|34
1622013420000|2021-05-26 07:17:00|736024.4|735024.4|735992|734992|736543.2|735024.4|735976.5|734471.9|35
1622013430000|2021-05-26 07:17:10|735992.2|734992.2|736074.8|735074.8|736081.7|735081.7|735992.2|734992.2|28
1622013440000|2021-05-26 07:17:20|736089.5|735089.5|736150.2|735150.2|736160.6|735160.6|736078.4|735078.4|29
1622013450000|2021-05-26 07:17:30|736147|735147|736584.2|734584.2|736678|735190.5|736088.1|734582.2|29
1622013460000|2021-05-26 07:17:40|736577.4|734577.4|736653.2|734653.2|736655.2|735142.7|736079.3|734571.6|35
1622013470000|2021-05-26 07:17:50|736659.1|734659.1|736089.4|735089.4|736670.9|735176.6|736089.2|734637.9|39
1622013480000|2021-05-26 07:18:00|736081.5|735081.5|736134.3|735134.3|736587.7|735150.8|736079.9|734587.7|34
1622013490000|2021-05-26 07:18:10|736135.3|735135.3|736538.8|734538.8|736571.1|735135.3|735944.9|734538.8|37
1622013500000|2021-05-26 07:18:20|736540.4|734540.4|735983.7|734983.7|736554.6|735066.9|735969.5|734526.5|35
1622013510000|2021-05-26 07:18:30|735990.4|734990.4|735983.5|734983.5|735990.4|734990.4|735950.9|734950.9|31
1622013520000|2021-05-26 07:18:40|735990.7|734990.7|735991.6|734991.6|736003.4|735003.4|735968|734968|24
1622013530000|2021-05-26 07:18:50|735993.1|734993.1|736050.4|735050.4|736090.1|735090.1|735975|734975|31
1622013540000|2021-05-26 07:19:00|736041.5|735041.5|736020.4|735020.4|736590.6|735102.5|735969.5|734539.9|38
1622013550000|2021-05-26 07:19:10|736024.2|735024.2|736055.2|735055.2|736553|735084.5|735944|734538.3|38
1622013560000|2021-05-26 07:19:20|736049.6|735049.6|736537.9|734537.9|736548.3|735049.6|735992.2|734517.4|38
1622013570000|2021-05-26 07:19:30|736526.9|734526.9|736016.2|735016.2|736532.1|735035.1|735994.6|734521.9|37
1622013580000|2021-05-26 07:19:40|736016.7|735016.7|735956.7|734956.7|736488.5|735017.6|735955.7|734471.3|37
1622013590000|2021-05-26 07:19:50|735955.9|734955.9|735869.2|734869.2|735961.7|734961.7|735858.7|734858.7|33
1622013600000|2021-05-26 07:20:00|735871.7|734871.7|735934.4|734934.4|736436.5|734942|735868.4|734419.3|37
1622013610000|2021-05-26 07:20:10|735934.5|734934.5|735930.1|734930.1|735949.7|734949.7|735916.8|734916.8|36
1622013620000|2021-05-26 07:20:20|735945.7|734945.7|735946.3|734946.3|735971.9|734971.9|735925|734925|35
1622013630000|2021-05-26 07:20:30|735948.3|734948.3|736057.2|735057.2|736076|735076|735948.3|734948.3|34
1622013640000|2021-05-26 07:20:40|736055.8|735055.8|735999.6|734999.6|736490.5|735060.8|735953.9|734483.3|35
1622013650000|2021-05-26 07:20:50|735997.7|734997.7|735767.3|734767.3|735997.7|734997.7|735761.8|734761.8|37
1622013660000|2021-05-26 07:21:00|735752.5|734752.5|735733.2|734733.2|735774|734774|735733.2|734733.2|37
1622013670000|2021-05-26 07:21:10|735710.3|734710.3|735585.6|734585.6|735711.2|734711.2|735585.6|734585.6|39
1622013680000|2021-05-26 07:21:20|735581.5|734581.5|735628.3|734628.3|736146.9|734632.8|735578|734084.1|38
1622013690000|2021-05-26 07:21:30|735640.7|734640.7|735952.3|733952.3|736116.8|734645|735508.2|733952.3|37
1622013700000|2021-05-26 07:21:40|735912.3|733912.3|735454.3|734454.3|735971.8|734483.3|735454.3|733912.3|37
1622013710000|2021-05-26 07:21:50|735452.5|734452.5|735634.8|734634.8|735647|734647|735452.5|734452.5|34
1622013720000|2021-05-26 07:22:00|735631.2|734631.2|735635.4|734635.4|736171.5|734666.2|735614.5|734155.1|30
1622013730000|2021-05-26 07:22:10|735631.9|734631.9|735399.5|734399.5|735984.9|734631.9|735393|733984.9|29
1622013740000|2021-05-26 07:22:20|735400.8|734400.8|735395.9|734395.9|735433|734433|735382.4|734382.4|24
1622013750000|2021-05-26 07:22:30|735401.7|734401.7|735250.2|734250.2|735828.2|734402.1|735250.2|733820.1|33
1622013760000|2021-05-26 07:22:40|735264.4|734264.4|735843.4|733843.4|735854.2|734346.3|735253.9|733837.4|37
1622013770000|2021-05-26 07:22:50|735330.3|734330.3|735292.8|734292.8|735882.1|734413.3|735292.8|733869.8|33
1622013780000|2021-05-26 07:23:00|735280.1|734280.1|735278.1|734278.1|735740.8|734313.3|735235.8|733740.8|35
1622013790000|2021-05-26 07:23:10|735284.1|734284.1|735270.1|734270.1|735773.9|734344.5|735255.5|733773.9|34
1622013800000|2021-05-26 07:23:20|735269.9|734269.9|735255.7|734255.7|735290.9|734290.9|735247|734247|34
1622013810000|2021-05-26 07:23:30|735257.3|734257.3|735243.9|734243.9|735257.3|734257.3|735218.1|734218.1|31
1622013820000|2021-05-26 07:23:40|735241.7|734241.7|735281.1|734281.1|735284.5|734284.5|735234.8|734234.8|28
1622013830000|2021-05-26 07:23:50|735280.1|734280.1|735339.2|734339.2|735348.2|734348.2|735280.1|734280.1|33
1622013840000|2021-05-26 07:24:00|735323|734323|735333|734333|735345.6|734345.6|735322.6|734322.6|33
1622013850000|2021-05-26 07:24:10|735335.4|734335.4|735287.6|734287.6|735337.1|734337.1|735279.6|734279.6|28
1622013860000|2021-05-26 07:24:20|735283.6|734283.6|735291.5|734291.5|735291.5|734291.5|735277.8|734277.8|20
1622013870000|2021-05-26 07:24:30|735290.8|734290.8|735230.9|734230.9|735290.8|734290.8|735227.8|734227.8|24
1622013880000|2021-05-26 07:24:40|735230|734230|735122.5|734122.5|735230.9|734230.9|735102|734102|31
1622013890000|2021-05-26 07:24:50|735121.8|734121.8|735162.3|734162.3|735173.4|734173.4|735113.4|734113.4|35
1622013900000|2021-05-26 07:25:00|735159.4|734159.4|735138|734138|735206.4|734206.4|735132.8|734132.8|36
1622013910000|2021-05-26 07:25:10|735140.2|734140.2|735136.4|734136.4|735177|734177|735132.9|734132.9|31
1622013920000|2021-05-26 07:25:20|735142.1|734142.1|735136.5|734136.5|735157.2|734157.2|735122.5|734122.5|23
1622013930000|2021-05-26 07:25:30|735139|734139|735102.5|734102.5|735144.6|734144.6|735081.7|734081.7|32
1622013940000|2021-05-26 07:25:40|735104.9|734104.9|735082.8|734082.8|735107.2|734107.2|735065.7|734065.7|33
1622013950000|2021-05-26 07:25:50|735083|734083|735091.4|734091.4|735099.2|734099.2|735060.6|734060.6|28
1622013960000|2021-05-26 07:26:00|735095.6|734095.6|735079|734079|735095.6|734095.6|735060.4|734060.4|22
1622013970000|2021-05-26 07:26:10|735073.6|734073.6|734956.9|733956.9|735082|734082|734940.9|733940.9|28
1622013980000|2021-05-26 07:26:20|734952.3|733952.3|734938.1|733938.1|734959.6|733959.6|734930.6|733930.6|35
1622013990000|2021-05-26 07:26:30|734923.7|733923.7|734929.8|733929.8|734931.4|733931.4|734921.8|733921.8|27
1622014000000|2021-05-26 07:26:40|734929.7|733929.7|734928.2|733928.2|734944.1|733944.1|734925.1|733925.1|28
1622014010000|2021-05-26 07:26:50|734929|733929|734941.1|733941.1|734941.1|733941.1|734925.1|733925.1|24
1622014020000|2021-05-26 07:27:00|734938.1|733938.1|734930.7|733930.7|734938.1|733938.1|734923.2|733923.2|29
1622014030000|2021-05-26 07:27:10|734932.3|733932.3|734941.3|733941.3|734944.5|733944.5|734926.4|733926.4|25
1622014040000|2021-05-26 07:27:20|734940.5|733940.5|735097.1|734097.1|735158.6|734158.6|734939.8|733939.8|31
1622014050000|2021-05-26 07:27:30|735074|734074|735005.2|734005.2|735084.2|734084.2|735000.6|734000.6|26
1622014060000|2021-05-26 07:27:40|735010.9|734010.9|735013.9|734013.9|735019.4|734019.4|735000.1|734000.1|29
1622014070000|2021-05-26 07:27:50|735008.5|734008.5|735032.4|734032.4|735057.3|734057.3|735008.5|734008.5|33
1622014080000|2021-05-26 07:28:00|735024|734024|735159|734159|735168.8|734168.8|735020.8|734020.8|39
1622014090000|2021-05-26 07:28:10|735159.4|734159.4|735147.8|734147.8|735159.4|734159.4|735134.9|734134.9|36
1622014100000|2021-05-26 07:28:20|735169|734169|735145.8|734145.8|735169|734169|735145|734145|37
1622014110000|2021-05-26 07:28:30|735158.8|734158.8|735209.6|734209.6|735209.6|734209.6|735142.1|734142.1|38
1622014120000|2021-05-26 07:28:40|735208.6|734208.6|735265.6|734265.6|735282.8|734282.8|735187.4|734187.4|38
1622014130000|2021-05-26 07:28:50|735258.3|734258.3|735231|734231|735263.5|734263.5|735222.9|734222.9|34
1622014140000|2021-05-26 07:29:00|735214.8|734214.8|735209.4|734209.4|735230.7|734230.7|735202.6|734202.6|37
1622014150000|2021-05-26 07:29:10|735209|734209|735162.9|734162.9|735222.2|734222.2|735157.2|734157.2|29
1622014160000|2021-05-26 07:29:20|735163.9|734163.9|735216.6|734216.6|735222.5|734222.5|735163.9|734163.9|30
1622014170000|2021-05-26 07:29:30|735202.4|734202.4|735209.2|734209.2|735209.2|734209.2|735166.6|734166.6|31
1622014180000|2021-05-26 07:29:40|735202.8|734202.8|735229.1|734229.1|735721.1|734249.1|735187.9|733714.7|30
1622014190000|2021-05-26 07:29:50|735226.5|734226.5|735247.8|734247.8|735249|734249|735225.3|734225.3|24
1622014200000|2021-05-26 07:30:00|735246.6|734246.6|735209.8|734209.8|735254.7|734254.7|735204.3|734204.3|33
1622014210000|2021-05-26 07:30:10|735209.1|734209.1|735228.2|734228.2|735228.2|734228.2|735158.1|734158.1|29
1622014220000|2021-05-26 07:30:20|735223.3|734223.3|735253.2|734253.2|735253.2|734253.2|735219.9|734219.9|20
1622014230000|2021-05-26 07:30:30|735244.9|734244.9|735255.8|734255.8|735267.4|734267.4|735239.3|734239.3|28
1622014240000|2021-05-26 07:30:40|735256.6|734256.6|735303|734303|735324.7|734324.7|735209.9|734209.9|29
1622014250000|2021-05-26 07:30:50|735307.7|734307.7|735311.3|734311.3|735323.4|734323.4|735298.3|734298.3|27
1622014260000|2021-05-26 07:31:00|735310.1|734310.1|735313.3|734313.3|735352.3|734352.3|735303.7|734303.7|31
1622014270000|2021-05-26 07:31:10|735328.6|734328.6|735334.7|734334.7|735353.2|734353.2|735317.9|734317.9|26
1622014280000|2021-05-26 07:31:20|735332.8|734332.8|735314|734314|735336.8|734336.8|735303.5|734303.5|27
1622014290000|2021-05-26 07:31:30|735314.2|734314.2|735310|734310|735329|734329|735296.7|734296.7|37
1622014300000|2021-05-26 07:31:40|735308.4|734308.4|735288.8|734288.8|735319.5|734319.5|735266.8|734266.8|34
1622014310000|2021-05-26 07:31:50|735282.1|734282.1|735300.3|734300.3|735326.7|734326.7|735277.7|734277.7|27
1622014320000|2021-05-26 07:32:00|735299.1|734299.1|735178.1|734178.1|735323.2|734323.2|735178.1|734178.1|32
1622014330000|2021-05-26 07:32:10|735191.1|734191.1|735174.4|734174.4|735191.7|734191.7|735166.1|734166.1|29
1622014340000|2021-05-26 07:32:20|735174.2|734174.2|735254.1|734254.1|735254.3|734254.3|735167.2|734167.2|29
1622014350000|2021-05-26 07:32:30|735252.4|734252.4|735216.8|734216.8|735252.4|734252.4|735200.1|734200.1|34
1622014360000|2021-05-26 07:32:40|735217.1|734217.1|735224.6|734224.6|735263|734263|735205.4|734205.4|27
1622014370000|2021-05-26 07:32:50|735231.9|734231.9|735208.7|734208.7|735238|734238|735198.9|734198.9|32
1622014380000|2021-05-26 07:33:00|735201.2|734201.2|735200.1|734200.1|735692.2|734220.1|735157|733692.2|37
1622014390000|2021-05-26 07:33:10|735200.6|734200.6|735707|733707|735772.3|734240.6|735200.2|733707|37
1622014400000|2021-05-26 07:33:20|735716.4|733716.4|735719.2|733719.2|735725.7|734218.5|735174.8|733701.7|32
1622014410000|2021-05-26 07:33:30|735207.5|734207.5|735719.8|733719.8|735737.2|734250.7|735204|733711.7|33
1622014420000|2021-05-26 07:33:40|735720.3|733720.3|735740.6|733740.6|735744.1|734233.4|735218.6|733712|33
1622014430000|2021-05-26 07:33:50|735740.9|733740.9|735781.2|733781.2|735781.2|734268.3|735231.4|733732.4|31
1622014440000|2021-05-26 07:34:00|735781.4|733781.4|735258|734258|735784.1|734309.6|735258|733781.4|37
1622014450000|2021-05-26 07:34:10|735265.5|734265.5|735138.3|734138.3|735286.7|734286.7|735138.3|734138.3|35
1622014460000|2021-05-26 07:34:20|735141.6|734141.6|735112.6|734112.6|735143.8|734143.8|735092.4|734092.4|35
1622014470000|2021-05-26 07:34:30|735097.1|734097.1|735085.2|734085.2|735107.8|734107.8|735054.4|734054.4|34
1622014480000|2021-05-26 07:34:40|735082.7|734082.7|735055.9|734055.9|735093.2|734093.2|735055.9|734055.9|33
1622014490000|2021-05-26 07:34:50|735057.3|734057.3|735212|734212|735711.7|734264.6|735057.3|733698.2|37
1622014500000|2021-05-26 07:35:00|735204.5|734204.5|735316.2|734316.2|735738.9|734322.1|735203.2|733703.8|35
1622014510000|2021-05-26 07:35:10|735323.4|734323.4|735333.6|734333.6|735357.3|734357.3|735287.7|734287.7|36
1622014520000|2021-05-26 07:35:20|735303.5|734303.5|735432.5|734432.5|736027.7|734508.1|735303.5|733842.9|32
1622014530000|2021-05-26 07:35:30|735324.3|734324.3|735343.1|734343.1|735792.6|734343.1|735249.6|733769.8|33
1622014540000|2021-05-26 07:35:40|735333.2|734333.2|735213|734213|735333.2|734333.2|735213|734213|38
1622014550000|2021-05-26 07:35:50|735218.6|734218.6|735064.8|734064.8|735578.8|734237.7|735064.4|733578.8|38
1622014560000|2021-05-26 07:36:00|735057.3|734057.3|735092.5|734092.5|735094.9|734094.9|735047.2|734047.2|34
1622014570000|2021-05-26 07:36:10|735093.8|734093.8|734995.2|733995.2|735519.9|734093.8|734988.8|733492.7|30
1622014580000|2021-05-26 07:36:20|734982|733982|735428.5|733428.5|735486|733993.5|734914.6|733428.3|35
1622014590000|2021-05-26 07:36:30|735427.3|733427.3|734938.8|733938.8|735427.3|733988.3|734910.5|733426.8|31
1622014600000|2021-05-26 07:36:40|734944.2|733944.2|734938.8|733938.8|734947.7|733947.7|734929.4|733929.4|34
1622014610000|2021-05-26 07:36:50|734939.5|733939.5|734944.6|733944.6|734956.5|733956.5|734933.2|733933.2|34
1622014620000|2021-05-26 07:37:00|734942.5|733942.5|735037.4|734037.4|735049|734049|734942.5|733942.5|33
1622014630000|2021-05-26 07:37:10|735036|734036|735081.1|734081.1|735082.1|734082.1|735036|734036|23
1622014640000|2021-05-26 07:37:20|735082.3|734082.3|735101.1|734101.1|735112|734112|735082.3|734082.3|21
1622014650000|2021-05-26 07:37:30|735099.9|734099.9|735102.9|734102.9|735106.7|734106.7|735091.1|734091.1|19
1622014660000|2021-05-26 07:37:40|735102.8|734102.8|735032.5|734032.5|735106.8|734106.8|735010.5|734010.5|36
1622014670000|2021-05-26 07:37:50|735034.4|734034.4|735029.3|734029.3|735039.2|734039.2|734927.7|733927.7|34
1622014680000|2021-05-26 07:38:00|734989|733989|735038.6|734038.6|735472.3|734048.6|734971.9|733471.2|34
1622014690000|2021-05-26 07:38:10|735037.9|734037.9|735015.1|734015.1|735040.2|734040.2|735015.1|734015.1|24
1622014700000|2021-05-26 07:38:20|735021|734021|735043.8|734043.8|735047|734047|735013.3|734013.3|29
1622014710000|2021-05-26 07:38:30|735044.5|734044.5|735063.1|734063.1|735067.8|734067.8|735042.7|734042.7|27
1622014720000|2021-05-26 07:38:40|735064.5|734064.5|735043.3|734043.3|735092|734092|735027.7|734027.7|31
1622014730000|2021-05-26 07:38:50|735038.9|734038.9|735033.4|734033.4|735044.5|734044.5|735033.4|734033.4|20
1622014740000|2021-05-26 07:39:00|735031|734031|734971.2|733971.2|735042.3|734042.3|734957|733957|36
1622014750000|2021-05-26 07:39:10|734967|733967|734977.6|733977.6|734989.8|733989.8|734959.1|733959.1|31
1622014760000|2021-05-26 07:39:20|734977.9|733977.9|734943.9|733943.9|734977.9|733977.9|734930.2|733930.2|28
1622014770000|2021-05-26 07:39:30|734943.1|733943.1|734895.7|733895.7|734944.8|733944.8|734887.3|733887.3|27
1622014780000|2021-05-26 07:39:40|734895|733895|734820.4|733820.4|734895.5|733895.5|734807.5|733807.5|29
1622014790000|2021-05-26 07:39:50|734817.5|733817.5|734815.4|733815.4|734817.5|733817.5|734804.6|733804.6|24
1622014800000|2021-05-26 07:40:00|734795.1|733795.1|734781.6|733781.6|734796.5|733796.5|734759.8|733759.8|35
1622014810000|2021-05-26 07:40:10|734782.5|733782.5|734847.3|733847.3|734852.6|733852.6|734782.5|733782.5|32
1622014820000|2021-05-26 07:40:20|734849.4|733849.4|735511.8|733511.8|735516.2|734004.8|734849.4|733511.8|24
1622014830000|2021-05-26 07:40:30|734974.7|733974.7|734919|733919|734975.6|733975.6|734919|733919|27
1622014840000|2021-05-26 07:40:40|734918.4|733918.4|734877.4|733877.4|734919.6|733919.6|734820.9|733820.9|28
1622014850000|2021-05-26 07:40:50|734879.1|733879.1|734831.6|733831.6|734955.5|733955.5|734812.5|733812.5|28
1622014860000|2021-05-26 07:41:00|734828.6|733828.6|734820.7|733820.7|734832.9|733832.9|734819.7|733819.7|27
1622014870000|2021-05-26 07:41:10|734817.1|733817.1|734739.4|733739.4|734817.1|733817.1|734707.2|733707.2|33
1622014880000|2021-05-26 07:41:20|734738.7|733738.7|734672.3|733672.3|734738.7|733738.7|734663.8|733663.8|26
1622014890000|2021-05-26 07:41:30|734672.4|733672.4|734598|733598|734674.7|733674.7|734588.3|733588.3|30
1622014900000|2021-05-26 07:41:40|734604.8|733604.8|734485.7|733485.7|734633.8|733633.8|734485.7|733485.7|28
1622014910000|2021-05-26 07:41:50|734473.3|733473.3|734555.8|733555.8|734559.3|733559.3|734449.5|733449.5|35
1622014920000|2021-05-26 07:42:00|734544.5|733544.5|734596|733596|734614.6|733614.6|734544.5|733544.5|32
1622014930000|2021-05-26 07:42:10|734562.8|733562.8|734553.3|733553.3|734593.2|733593.2|734537.4|733537.4|32
1622014940000|2021-05-26 07:42:20|734556.6|733556.6|734615.8|733615.8|734622.1|733622.1|734554.1|733554.1|29
1622014950000|2021-05-26 07:42:30|734619.1|733619.1|734646.1|733646.1|734673.2|733673.2|734610.9|733610.9|33
1622014960000|2021-05-26 07:42:40|734646.7|733646.7|734702.9|733702.9|734711.2|733711.2|734644.7|733644.7|33
1622014970000|2021-05-26 07:42:50|734709.5|733709.5|734690.1|733690.1|734724.8|733724.8|734690.1|733690.1|29
1622014980000|2021-05-26 07:43:00|734687.3|733687.3|734738.7|733738.7|734750.3|733750.3|734687.3|733687.3|35
1622014990000|2021-05-26 07:43:10|734738|733738|734726.5|733726.5|734751.6|733751.6|734688.8|733688.8|31
1622015000000|2021-05-26 07:43:20|734724|733724|734772.2|733772.2|734772.2|733772.2|734681.4|733681.4|35
1622015010000|2021-05-26 07:43:30|734768|733768|734783.5|733783.5|734809|733809|734767.1|733767.1|35
1622015020000|2021-05-26 07:43:40|734784|733784|734793.5|733793.5|734805.3|733805.3|734784|733784|29
1622015030000|2021-05-26 07:43:50|734793.4|733793.4|734774.8|733774.8|734797.3|733797.3|734768.5|733768.5|31
1622015040000|2021-05-26 07:44:00|734769.3|733769.3|734842.9|733842.9|735283.1|733847.9|734766.9|733270.2|33
1622015050000|2021-05-26 07:44:10|734844.9|733844.9|734834.3|733834.3|734848.6|733848.6|734820.7|733820.7|17
1622015060000|2021-05-26 07:44:20|734833.3|733833.3|734884|733884|734884|733884|734833.3|733833.3|29
1622015070000|2021-05-26 07:44:30|734877.5|733877.5|734921.4|733921.4|734921.4|733921.4|734877.1|733877.1|30
1622015080000|2021-05-26 07:44:40|734916.7|733916.7|734940.1|733940.1|734945.9|733945.9|734915.6|733915.6|38
1622015090000|2021-05-26 07:44:50|734938.9|733938.9|734932|733932|734969.5|733969.5|734932|733932|26
1622015100000|2021-05-26 07:45:00|734937.4|733937.4|734794.4|733794.4|734937.4|733937.4|734788.9|733788.9|38
1622015110000|2021-05-26 07:45:10|734793|733793|734795.4|733795.4|734813.9|733813.9|734791.6|733791.6|28
1622015120000|2021-05-26 07:45:20|734794.6|733794.6|734813.5|733813.5|734823.6|733823.6|734782.9|733782.9|34
1622015130000|2021-05-26 07:45:30|734810.5|733810.5|734757.8|733757.8|734810.5|733810.5|734755.8|733755.8|23
1622015140000|2021-05-26 07:45:40|734745.7|733745.7|734743.3|733743.3|734764.2|733764.2|734724.9|733724.9|34
1622015150000|2021-05-26 07:45:50|734739.1|733739.1|734795.7|733795.7|734863.8|733863.8|734739.1|733739.1|36
1622015160000|2021-05-26 07:46:00|734798.8|733798.8|734819.6|733819.6|734850.9|733850.9|734798.8|733798.8|38
1622015170000|2021-05-26 07:46:10|734819.1|733819.1|734823.5|733823.5|734836.7|733836.7|734809.2|733809.2|37
1622015180000|2021-05-26 07:46:20|734814.5|733814.5|735317.4|733317.4|735334.8|733871.4|734814.5|733317.4|31
1622015190000|2021-05-26 07:46:30|734815.7|733815.7|734810.5|733810.5|734816.2|733816.2|734784.2|733784.2|25
1622015200000|2021-05-26 07:46:40|734809.8|733809.8|734782|733782|734811.3|733811.3|734782|733782|26
1622015210000|2021-05-26 07:46:50|734785.4|733785.4|734803|733803|735318.5|733819.1|734784.2|733318.5|28
1622015220000|2021-05-26 07:47:00|734803.5|733803.5|734788.1|733788.1|734823.9|733823.9|734787.6|733787.6|31
1622015230000|2021-05-26 07:47:10|734789|733789|734768.2|733768.2|734789|733789|734768.2|733768.2|24
1622015240000|2021-05-26 07:47:20|734769.1|733769.1|734755|733755|734771.8|733771.8|734750|733750|28
1622015250000|2021-05-26 07:47:30|734747.6|733747.6|734792.2|733792.2|734795|733795|734746.4|733746.4|30
1622015260000|2021-05-26 07:47:40|734781.1|733781.1|734793.4|733793.4|734805.4|733805.4|734778.9|733778.9|29
1622015270000|2021-05-26 07:47:50|734792.7|733792.7|734764.7|733764.7|734793.9|733793.9|734764.7|733764.7|30
1622015280000|2021-05-26 07:48:00|734764.2|733764.2|734767.5|733767.5|734768.6|733768.6|734756.1|733756.1|33
1622015290000|2021-05-26 07:48:10|734766.9|733766.9|734764.8|733764.8|734777.4|733777.4|734760.9|733760.9|29
1622015300000|2021-05-26 07:48:20|734761.5|733761.5|734739.2|733739.2|734776.5|733776.5|734721.4|733721.4|27
1622015310000|2021-05-26 07:48:30|734716.2|733716.2|734728.9|733728.9|734751.8|733751.8|734706.1|733706.1|29
1622015320000|2021-05-26 07:48:40|734731.3|733731.3|734725.7|733725.7|734732.8|733732.8|734723.7|733723.7|29
1622015330000|2021-05-26 07:48:50|734726.9|733726.9|734722.4|733722.4|734730|733730|734719.9|733719.9|26
1622015340000|2021-05-26 07:49:00|734725.3|733725.3|734781|733781|734824.2|733824.2|734718.4|733718.4|23
1622015350000|2021-05-26 07:49:10|734783.9|733783.9|734742.2|733742.2|734783.9|733783.9|734717.5|733717.5|31
1622015360000|2021-05-26 07:49:20|734743.4|733743.4|734801|733801|734814.9|733814.9|734739.2|733739.2|30
1622015370000|2021-05-26 07:49:30|734805.1|733805.1|734892.1|733892.1|734922.5|733922.5|734805.1|733805.1|27
1622015380000|2021-05-26 07:49:40|734882.3|733882.3|734878.6|733878.6|734891.9|733891.9|734855.6|733855.6|35
1622015390000|2021-05-26 07:49:50|734878|733878|734858.4|733858.4|734898.3|733898.3|734858.4|733858.4|36
1622015400000|2021-05-26 07:50:00|734803.9|733803.9|734807.8|733807.8|734807.9|733807.9|734760.4|733760.4|37
1622015410000|2021-05-26 07:50:10|734809.5|733809.5|734831.1|733831.1|734869.8|733869.8|734809.5|733809.5|36
1622015420000|2021-05-26 07:50:20|734837.1|733837.1|734847.1|733847.1|734853.5|733853.5|734830.2|733830.2|25
1622015430000|2021-05-26 07:50:30|734837.1|733837.1|734882.5|733882.5|734885.6|733885.6|734835.5|733835.5|32
1622015440000|2021-05-26 07:50:40|734881.9|733881.9|734883.9|733883.9|734894.6|733894.6|734853.5|733853.5|27
1622015450000|2021-05-26 07:50:50|734881.9|733881.9|734946.2|733946.2|734969.2|733969.2|734881.9|733881.9|34
1622015460000|2021-05-26 07:51:00|734957.1|733957.1|735033.1|734033.1|735033.1|734033.1|734957.1|733957.1|38
1622015470000|2021-05-26 07:51:10|735030.9|734030.9|735074.8|734074.8|735083.3|734083.3|735029.8|734029.8|30
1622015480000|2021-05-26 07:51:20|735068.7|734068.7|735085.5|734085.5|735085.5|734085.5|735068.7|734068.7|26
1622015490000|2021-05-26 07:51:30|735085.3|734085.3|735108.6|734108.6|735138.2|734138.2|735079|734079|29
1622015500000|2021-05-26 07:51:40|735107.2|734107.2|735088.9|734088.9|735107.2|734107.2|735079.3|734079.3|26
1622015510000|2021-05-26 07:51:50|735091|734091|735078.5|734078.5|735091|734091|735073.6|734073.6|28
1622015520000|2021-05-26 07:52:00|735077.7|734077.7|735027.4|734027.4|735096|734096|735020.6|734020.6|35
1622015530000|2021-05-26 07:52:10|735023.2|734023.2|735026|734026|735065|734065|735022|734022|33
1622015540000|2021-05-26 07:52:20|735024.1|734024.1|735031.6|734031.6|735040.5|734040.5|735012.8|734012.8|28
1622015550000|2021-05-26 07:52:30|735018.6|734018.6|734988.9|733988.9|735022|734022|734952.5|733952.5|30
1622015560000|2021-05-26 07:52:40|734984.6|733984.6|735012.3|734012.3|735041.3|734041.3|734984.1|733984.1|29
1622015570000|2021-05-26 07:52:50|735012.9|734012.9|734955.4|733955.4|735022.9|734022.9|734955.1|733955.1|35
1622015580000|2021-05-26 07:53:00|734950.7|733950.7|735005|734005|735011.3|734011.3|734920.8|733920.8|35
1622015590000|2021-05-26 07:53:10|735015|734015|735107.6|734107.6|735110.1|734110.1|735015|734015|35
1622015600000|2021-05-26 07:53:20|735107.8|734107.8|735107.6|734107.6|735121|734121|735102.9|734102.9|33
1622015610000|2021-05-26 07:53:30|735105.7|734105.7|735112.1|734112.1|735112.1|734112.1|735078.9|734078.9|34
1622015620000|2021-05-26 07:53:40|735119.7|734119.7|735088|734088|735119.7|734119.7|735077.8|734077.8|28
1622015630000|2021-05-26 07:53:50|735071.2|734071.2|735149.7|734149.7|735151.5|734151.5|735071.2|734071.2|26
1622015640000|2021-05-26 07:54:00|735147.9|734147.9|735143.2|734143.2|735159.3|734159.3|735143.2|734143.2|25
1622015650000|2021-05-26 07:54:10|735143.1|734143.1|735011.2|734011.2|735148.3|734148.3|734998.9|733998.9|27
1622015660000|2021-05-26 07:54:20|735012.2|734012.2|735007.3|734007.3|735035.1|734035.1|735003.2|734003.2|37
1622015670000|2021-05-26 07:54:30|735000.7|734000.7|735030.9|734030.9|735034.9|734034.9|735000.7|734000.7|23
1622015680000|2021-05-26 07:54:40|735036.3|734036.3|735089.3|734089.3|735089.3|734089.3|735025.2|734025.2|33
1622015690000|2021-05-26 07:54:50|735091.9|734091.9|735088|734088|735113.4|734113.4|735079.2|734079.2|38
1622015700000|2021-05-26 07:55:00|735095.4|734095.4|735116.4|734116.4|735124.2|734124.2|735095.4|734095.4|36
1622015710000|2021-05-26 07:55:10|735131.1|734131.1|735088.5|734088.5|735131.1|734131.1|735058.1|734058.1|32
1622015720000|2021-05-26 07:55:20|735088.8|734088.8|735150|734150|735155.7|734155.7|735067.7|734067.7|29
1622015730000|2021-05-26 07:55:30|735085|734085|735065.4|734065.4|735097.6|734097.6|735063.3|734063.3|35
1622015740000|2021-05-26 07:55:40|735066.5|734066.5|735086.4|734086.4|735087.4|734087.4|735029.1|734029.1|32
1622015750000|2021-05-26 07:55:50|735084.2|734084.2|735030.4|734030.4|735091.3|734091.3|735026.5|734026.5|32
1622015760000|2021-05-26 07:56:00|735030.8|734030.8|735041.1|734041.1|735062.3|734062.3|735021.6|734021.6|31
1622015770000|2021-05-26 07:56:10|735045.2|734045.2|735063.5|734063.5|735077.9|734077.9|735038.2|734038.2|32
1622015780000|2021-05-26 07:56:20|735051.9|734051.9|735094.8|734094.8|735099.2|734099.2|735048.9|734048.9|23
1622015790000|2021-05-26 07:56:30|735095.4|734095.4|735159.6|734159.6|735162|734162|735093.7|734093.7|26
1622015800000|2021-05-26 07:56:40|735161.1|734161.1|735140.1|734140.1|735167|734167|735131.2|734131.2|20
1622015810000|2021-05-26 07:56:50|735147.9|734147.9|735119.1|734119.1|735148.1|734148.1|735117.9|734117.9|27
1622015820000|2021-05-26 07:57:00|735110.6|734110.6|735090.1|734090.1|735110.6|734110.6|735068.4|734068.4|33
1622015830000|2021-05-26 07:57:10|735088.3|734088.3|735102.4|734102.4|735110.6|734110.6|735083.6|734083.6|34
1622015840000|2021-05-26 07:57:20|735102.6|734102.6|735130.2|734130.2|735130.2|734130.2|735074.4|734074.4|37
1622015850000|2021-05-26 07:57:30|735123.9|734123.9|735135.1|734135.1|735137|734137|735123.9|734123.9|17
1622015860000|2021-05-26 07:57:40|735140.6|734140.6|735097|734097|735154.9|734154.9|735095.4|734095.4|24
1622015870000|2021-05-26 07:57:50|735098.4|734098.4|735168.9|734168.9|735171.7|734171.7|735085.4|734085.4|28
1622015880000|2021-05-26 07:58:00|735164.7|734164.7|735149.6|734149.6|735165.6|734165.6|735125.5|734125.5|36
1622015890000|2021-05-26 07:58:10|735099.9|734099.9|735035.6|734035.6|735099.9|734099.9|734996.8|733996.8|33
1622015900000|2021-05-26 07:58:20|735030.5|734030.5|735026.3|734026.3|735030.5|734030.5|735015.1|734015.1|27
1622015910000|2021-05-26 07:58:30|735026|734026|735012.3|734012.3|735026|734026|735006.4|734006.4|30
1622015920000|2021-05-26 07:58:40|735012.6|734012.6|734962.9|733962.9|735013.3|734013.3|734960.9|733960.9|24
1622015930000|2021-05-26 07:58:50|734918.4|733918.4|734963.7|733963.7|734963.7|733963.7|734910.4|733910.4|23
1622015940000|2021-05-26 07:59:00|734959|733959|735012.8|734012.8|735013.1|734013.1|734959|733959|24
1622015950000|2021-05-26 07:59:10|735015|734015|735015.1|734015.1|735016.9|734016.9|735002.3|734002.3|21
1622015960000|2021-05-26 07:59:20|735015|734015|735002.8|734002.8|735016.4|734016.4|734990.7|733990.7|22
1622015970000|2021-05-26 07:59:30|735003.9|734003.9|734851.9|733851.9|735056.9|734056.9|734847.7|733847.7|28
1622015980000|2021-05-26 07:59:40|734851.5|733851.5|734869.8|733869.8|734873.6|733873.6|734849.7|733849.7|23
1622015990000|2021-05-26 07:59:50|734870.8|733870.8|734862.3|733862.3|734872.7|733872.7|734861.3|733861.3|24
1622016000000|2021-05-26 08:00:00|734856.9|733856.9|734936|733936|734936|733936|734856.9|733856.9|34
1622016010000|2021-05-26 08:00:10|734933.7|733933.7|734953.8|733953.8|734960.8|733960.8|734921.5|733921.5|29
1622016020000|2021-05-26 08:00:20|734952.1|733952.1|734951.3|733951.3|734953.4|733953.4|734936.4|733936.4|28
1622016030000|2021-05-26 08:00:30|734949.6|733949.6|734953.1|733953.1|734965.5|733965.5|734941.9|733941.9|27
1622016040000|2021-05-26 08:00:40|734957.1|733957.1|734939.9|733939.9|734957.1|733957.1|734939.9|733939.9|25
1622016050000|2021-05-26 08:00:50|734941.2|733941.2|734935.3|733935.3|734968.2|733968.2|734935.2|733935.2|26
1622016060000|2021-05-26 08:01:00|734941.8|733941.8|734939.4|733939.4|734948.8|733948.8|734931.3|733931.3|28
1622016070000|2021-05-26 08:01:10|734937.1|733937.1|734892|733892|734940.3|733940.3|734888.2|733888.2|27
1622016080000|2021-05-26 08:01:20|734893|733893|734890.5|733890.5|734898|733898|734887.4|733887.4|24
1622016090000|2021-05-26 08:01:30|734889|733889|734924.6|733924.6|734947.7|733947.7|734886|733886|22
1622016100000|2021-05-26 08:01:40|734926|733926|734975.9|733975.9|734979.4|733979.4|734889.4|733889.4|27
1622016110000|2021-05-26 08:01:50|734976.2|733976.2|734987.7|733987.7|734987.7|733987.7|734976.2|733976.2|18
1622016120000|2021-05-26 08:02:00|734988.1|733988.1|735047.6|734047.6|735055.1|734055.1|734988.1|733988.1|29
1622016130000|2021-05-26 08:02:10|735077.4|734077.4|735012|734012|735082|734082|735002.7|734002.7|30
1622016140000|2021-05-26 08:02:20|735014.4|734014.4|735002.2|734002.2|735034.6|734034.6|735001.1|734001.1|27
1622016150000|2021-05-26 08:02:30|734980.4|733980.4|735003.9|734003.9|735003.9|734003.9|734980.4|733980.4|30
1622016160000|2021-05-26 08:02:40|734999.5|733999.5|734959.3|733959.3|734999.8|733999.8|734959.3|733959.3|28
1622016170000|2021-05-26 08:02:50|734956.4|733956.4|734963.7|733963.7|734974.4|733974.4|734941|733941|34
1622016180000|2021-05-26 08:03:00|734958.9|733958.9|734913.3|733913.3|734958.9|733958.9|734908.9|733908.9|31
1622016190000|2021-05-26 08:03:10|734910.8|733910.8|734977.7|733977.7|734977.7|733977.7|734910.8|733910.8|22
1622016200000|2021-05-26 08:03:20|734981.9|733981.9|734954.8|733954.8|734990.9|733990.9|734941.8|733941.8|23
1622016210000|2021-05-26 08:03:30|734949.7|733949.7|734931.8|733931.8|734949.7|733949.7|734921.4|733921.4|23
1622016220000|2021-05-26 08:03:40|734933.3|733933.3|734960.8|733960.8|734960.8|733960.8|734924.9|733924.9|21
1622016230000|2021-05-26 08:03:50|734958.7|733958.7|734951.4|733951.4|734961.4|733961.4|734947.7|733947.7|25
1622016240000|2021-05-26 08:04:00|734940.6|733940.6|734987.7|733987.7|734997.8|733997.8|734940.6|733940.6|18
1622016250000|2021-05-26 08:04:10|734994.1|733994.1|734998|733998|735000.1|734000.1|734989.3|733989.3|24
1622016260000|2021-05-26 08:04:20|734997.7|733997.7|734981.9|733981.9|734997.7|733997.7|734965.9|733965.9|20
1622016270000|2021-05-26 08:04:30|734981.7|733981.7|734975.4|733975.4|734993.3|733993.3|734974.8|733974.8|26
1622016280000|2021-05-26 08:04:40|734973.5|733973.5|734956.7|733956.7|734973.5|733973.5|734936.1|733936.1|24
1622016290000|2021-05-26 08:04:50|734957.3|733957.3|735011.6|734011.6|735011.9|734011.9|734957.3|733957.3|25
1622016300000|2021-05-26 08:05:00|735001.1|734001.1|735079.5|734079.5|735096.6|734096.6|735001.1|734001.1|35
1622016310000|2021-05-26 08:05:10|735083.1|734083.1|735100.3|734100.3|735104|734104|735051.5|734051.5|29
1622016320000|2021-05-26 08:05:20|735596.5|733596.5|735111.9|734111.9|735596.5|734124.5|735094|733596.5|21
1622016330000|2021-05-26 08:05:30|735109.1|734109.1|735091.2|734091.2|735110.3|734110.3|735090.4|734090.4|31
1622016340000|2021-05-26 08:05:40|735087.4|734087.4|735044.4|734044.4|735088|734088|735040.8|734040.8|24
1622016350000|2021-05-26 08:05:50|735035.4|734035.4|735045.2|734045.2|735057.6|734057.6|735034.8|734034.8|29
1622016360000|2021-05-26 08:06:00|735043.3|734043.3|735017.4|734017.4|735047.6|734047.6|735013.5|734013.5|28
1622016370000|2021-05-26 08:06:10|735016.9|734016.9|735047.5|734047.5|735047.5|734047.5|734996.9|733996.9|31
1622016380000|2021-05-26 08:06:20|735045.5|734045.5|735040.9|734040.9|735049.8|734049.8|735035.6|734035.6|18
1622016390000|2021-05-26 08:06:30|735036.2|734036.2|735047.1|734047.1|735047.3|734047.3|735036.2|734036.2|15
1622016400000|2021-05-26 08:06:40|735046.8|734046.8|734998.5|733998.5|735049.4|734049.4|734983.5|733983.5|22
1622016410000|2021-05-26 08:06:50|734995.2|733995.2|734996|733996|734998.5|733998.5|734982.7|733982.7|26
1622016420000|2021-05-26 08:07:00|734998.3|733998.3|734991.2|733991.2|735032.4|734032.4|734991.2|733991.2|27
1622016430000|2021-05-26 08:07:10|734993|733993|735020.9|734020.9|735041|734041|734978.3|733978.3|33
1622016440000|2021-05-26 08:07:20|735021.1|734021.1|735015.8|734015.8|735024.5|734024.5|735008.6|734008.6|30
1622016450000|2021-05-26 08:07:30|735010.2|734010.2|735063.4|734063.4|735063.4|734063.4|734991|733991|31
1622016460000|2021-05-26 08:07:40|735053|734053|735111|734111|735111|734111|735051.2|734051.2|33
1622016470000|2021-05-26 08:07:50|735111.4|734111.4|735040|734040|735167.2|734167.2|735040|734040|36
1622016480000|2021-05-26 08:08:00|735035.4|734035.4|735065.4|734065.4|735092.9|734092.9|735031|734031|37
1622016490000|2021-05-26 08:08:10|735094.6|734094.6|735017.3|734017.3|735094.6|734094.6|735006.5|734006.5|40
1622016500000|2021-05-26 08:08:20|735015.6|734015.6|735011.7|734011.7|735016|734016|735005.8|734005.8|28
1622016510000|2021-05-26 08:08:30|735007.8|734007.8|735070.4|734070.4|735072.5|734072.5|735007.8|734007.8|26
1622016520000|2021-05-26 08:08:40|735066.2|734066.2|735040.3|734040.3|735104.5|734104.5|735040.3|734040.3|32
1622016530000|2021-05-26 08:08:50|735037.6|734037.6|735064.4|734064.4|735064.4|734064.4|735033.6|734033.6|29
1622016540000|2021-05-26 08:09:00|735057.9|734057.9|735051.4|734051.4|735088.8|734088.8|735051.4|734051.4|31
1622016550000|2021-05-26 08:09:10|735037.5|734037.5|735037|734037|735052|734052|735031.3|734031.3|28
1622016560000|2021-05-26 08:09:20|735036.7|734036.7|735033.3|734033.3|735044.7|734044.7|735029|734029|23
1622016570000|2021-05-26 08:09:30|735027.6|734027.6|735057.8|734057.8|735079.4|734079.4|735025.3|734025.3|32
1622016580000|2021-05-26 08:09:40|735058.6|734058.6|735104|734104|735105.2|734105.2|735058.6|734058.6|35
1622016590000|2021-05-26 08:09:50|735105.2|734105.2|735098.2|734098.2|735108.6|734108.6|735075.1|734075.1|31
1622016600000|2021-05-26 08:10:00|735096.2|734096.2|735120.2|734120.2|735128.7|734128.7|735060.2|734060.2|39
1622016610000|2021-05-26 08:10:10|735119.1|734119.1|735125.2|734125.2|735144.9|734144.9|735105.8|734105.8|35
1622016620000|2021-05-26 08:10:20|735110.3|734110.3|735068.1|734068.1|735110.3|734110.3|735043|734043|33
1622016630000|2021-05-26 08:10:30|735063.5|734063.5|735046|734046|735063.5|734063.5|735044.9|734044.9|29
1622016640000|2021-05-26 08:10:40|735046.6|734046.6|735048.8|734048.8|735059.8|734059.8|735041|734041|29
1622016650000|2021-05-26 08:10:50|735046.6|734046.6|734982.1|733982.1|735053.7|734053.7|734976.9|733976.9|21
1622016660000|2021-05-26 08:11:00|734981.9|733981.9|735009.7|734009.7|735018.1|734018.1|734977.8|733977.8|30
1622016670000|2021-05-26 08:11:10|735011.8|734011.8|734994.5|733994.5|735016.2|734016.2|734962.3|733962.3|26
1622016680000|2021-05-26 08:11:20|734989.8|733989.8|734985|733985|735007.2|734007.2|734981.1|733981.1|35
1622016690000|2021-05-26 08:11:30|734989.6|733989.6|735015.1|734015.1|735022|734022|734987.2|733987.2|25
1622016700000|2021-05-26 08:11:40|735015.3|734015.3|735018.5|734018.5|735018.5|734018.5|735006.2|734006.2|26
1622016710000|2021-05-26 08:11:50|735017.9|734017.9|735005.6|734005.6|735018.2|734018.2|735000.6|734000.6|24
1622016720000|2021-05-26 08:12:00|735004.8|734004.8|734981.1|733981.1|735004.8|734004.8|734977.7|733977.7|30
1622016730000|2021-05-26 08:12:10|734971.8|733971.8|734934.1|733934.1|734975.7|733975.7|734922|733922|30
1622016740000|2021-05-26 08:12:20|734931.8|733931.8|734885.6|733885.6|734953.8|733953.8|734885.6|733885.6|38
1622016750000|2021-05-26 08:12:30|734874.2|733874.2|734868.9|733868.9|734888.5|733888.5|734836.1|733836.1|37
1622016760000|2021-05-26 08:12:40|734873.9|733873.9|734704.8|733704.8|734873.9|733873.9|734697.3|733697.3|36
1622016770000|2021-05-26 08:12:50|734697|733697|734705.3|733705.3|734719.6|733719.6|734671.1|733671.1|34
1622016780000|2021-05-26 08:13:00|734705.5|733705.5|734706|733706|734730.4|733730.4|734699.5|733699.5|35
1622016790000|2021-05-26 08:13:10|734705.4|733705.4|734672.4|733672.4|734715.1|733715.1|734672.4|733672.4|29
1622016800000|2021-05-26 08:13:20|734676.8|733676.8|734727.4|733727.4|734742|733742|734664.9|733664.9|33
1622016810000|2021-05-26 08:13:30|734721.6|733721.6|734810.9|733810.9|734815.6|733815.6|734721.6|733721.6|23
1622016820000|2021-05-26 08:13:40|734817.3|733817.3|734827|733827|734841.2|733841.2|734768.6|733768.6|36
1622016830000|2021-05-26 08:13:50|734827.5|733827.5|734839.3|733839.3|734841.8|733841.8|734827.5|733827.5|22
1622016840000|2021-05-26 08:14:00|734839.4|733839.4|734855.7|733855.7|734885.9|733885.9|734821.3|733821.3|30
1622016850000|2021-05-26 08:14:10|734859.6|733859.6|734866.7|733866.7|734870|733870|734843.6|733843.6|33
1622016860000|2021-05-26 08:14:20|734863.6|733863.6|734911.5|733911.5|734913.4|733913.4|734857.4|733857.4|26
1622016870000|2021-05-26 08:14:30|734865.4|733865.4|734916.7|733916.7|734919.7|733919.7|734862.1|733862.1|31
1622016880000|2021-05-26 08:14:40|734918.7|733918.7|734941.1|733941.1|734951.2|733951.2|734908.5|733908.5|30
1622016890000|2021-05-26 08:14:50|734940.9|733940.9|734946|733946|734946.3|733946.3|734939.1|733939.1|30
1622016900000|2021-05-26 08:15:00|734943.7|733943.7|734975.6|733975.6|734978.1|733978.1|734916.9|733916.9|37
1622016910000|2021-05-26 08:15:10|734975.3|733975.3|735070.7|734070.7|735107.8|734107.8|734975.3|733975.3|38
1622016920000|2021-05-26 08:15:20|735061.5|734061.5|735071.9|734071.9|735072.4|734072.4|735061.5|734061.5|33
1622016930000|2021-05-26 08:15:30|735069|734069|735034.4|734034.4|735088.1|734088.1|735030.1|734030.1|32
1622016940000|2021-05-26 08:15:40|735033.5|734033.5|735080.8|734080.8|735083.3|734083.3|735010.8|734010.8|35
1622016950000|2021-05-26 08:15:50|735078.3|734078.3|735060.7|734060.7|735084.4|734084.4|735060.7|734060.7|30
1622016960000|2021-05-26 08:16:00|735037.2|734037.2|735093.7|734093.7|735093.7|734093.7|735011.7|734011.7|38
1622016970000|2021-05-26 08:16:10|735093.8|734093.8|735088.8|734088.8|735112.6|734112.6|735083.2|734083.2|32
1622016980000|2021-05-26 08:16:20|735093.7|734093.7|735078.6|734078.6|735112|734112|735069.6|734069.6|23
1622016990000|2021-05-26 08:16:30|735085.8|734085.8|735090.6|734090.6|735090.7|734090.7|735073.9|734073.9|13
1622017000000|2021-05-26 08:16:40|735093.4|734093.4|735067.8|734067.8|735103.5|734103.5|735067.8|734067.8|29
1622017010000|2021-05-26 08:16:50|735061.1|734061.1|735036|734036|735061.1|734061.1|735016.7|734016.7|26
1622017020000|2021-05-26 08:17:00|735022|734022|735041.6|734041.6|735051|734051|735010.7|734010.7|29
1622017030000|2021-05-26 08:17:10|735041|734041|735109.2|734109.2|735109.3|734109.3|735041|734041|24
1622017040000|2021-05-26 08:17:20|735109.4|734109.4|735045.5|734045.5|735111.2|734111.2|735045.5|734045.5|28
1622017050000|2021-05-26 08:17:30|735047.5|734047.5|735039.6|734039.6|735060.9|734060.9|735034.6|734034.6|33
1622017060000|2021-05-26 08:17:40|735064.7|734064.7|735013.9|734013.9|735064.7|734064.7|734995.3|733995.3|27
1622017070000|2021-05-26 08:17:50|735014.5|734014.5|735006.1|734006.1|735015|734015|734984.5|733984.5|24
1622017080000|2021-05-26 08:18:00|734997.5|733997.5|735032.6|734032.6|735035.2|734035.2|734951.4|733951.4|30
1622017090000|2021-05-26 08:18:10|735029|734029|735040|734040|735047|734047|735021|734021|24
1622017100000|2021-05-26 08:18:20|735042.7|734042.7|735071.4|734071.4|735071.4|734071.4|735042.5|734042.5|24
1622017110000|2021-05-26 08:18:30|735069.4|734069.4|735085.4|734085.4|735088.5|734088.5|735054.8|734054.8|27
1622017120000|2021-05-26 08:18:40|735087.1|734087.1|735083.4|734083.4|735088|734088|735080.3|734080.3|19
1622017130000|2021-05-26 08:18:50|735082.1|734082.1|735064.8|734064.8|735085.2|734085.2|735063.2|734063.2|29
1622017140000|2021-05-26 08:19:00|735064.9|734064.9|735075.7|734075.7|735084.4|734084.4|735058.1|734058.1|25
1622017150000|2021-05-26 08:19:10|735070.2|734070.2|735079.6|734079.6|735079.6|734079.6|735069|734069|21
1622017160000|2021-05-26 08:19:20|735079.7|734079.7|735077.9|734077.9|735079.7|734079.7|735072.5|734072.5|16
1622017170000|2021-05-26 08:19:30|735077.4|734077.4|735114|734114|735114|734114|735068.3|734068.3|22
1622017180000|2021-05-26 08:19:40|735109.9|734109.9|735083.2|734083.2|735115.6|734115.6|735081.4|734081.4|30
1622017190000|2021-05-26 08:19:50|735084.4|734084.4|734961.1|733961.1|735098.5|734098.5|734943.4|733943.4|27
1622017200000|2021-05-26 08:20:00|734960.1|733960.1|734987.7|733987.7|734996.4|733996.4|734960.1|733960.1|29
1622017210000|2021-05-26 08:20:10|734985|733985|734907.9|733907.9|734985|733985|734901.1|733901.1|30
1622017220000|2021-05-26 08:20:20|734907.6|733907.6|734796.6|733796.6|734907.6|733907.6|734796.6|733796.6|30
1622017230000|2021-05-26 08:20:30|734776.9|733776.9|734772.9|733772.9|734776.9|733776.9|734768.3|733768.3|27
1622017240000|2021-05-26 08:20:40|734772.8|733772.8|734741.2|733741.2|734772.8|733772.8|734732.1|733732.1|25
1622017250000|2021-05-26 08:20:50|734782.4|733782.4|734831.7|733831.7|734838.4|733838.4|734781.7|733781.7|27
1622017260000|2021-05-26 08:21:00|734831|733831|734921.4|733921.4|734925.2|733925.2|734830.5|733830.5|26
1622017270000|2021-05-26 08:21:10|734922.4|733922.4|734866.1|733866.1|734922.4|733922.4|734845.2|733845.2|29
1622017280000|2021-05-26 08:21:20|734858.5|733858.5|734883|733883|734883|733883|734837|733837|23
1622017290000|2021-05-26 08:21:30|734881.8|733881.8|734879.3|733879.3|734881.8|733881.8|734878.5|733878.5|14
1622017300000|2021-05-26 08:21:40|734880|733880|734880.5|733880.5|734881.5|733881.5|734876.9|733876.9|16
1622017310000|2021-05-26 08:21:50|734874.9|733874.9|734876.1|733876.1|734876.1|733876.1|734818.9|733818.9|33
1622017320000|2021-05-26 08:22:00|734859.4|733859.4|734879.2|733879.2|734879.4|733879.4|734852|733852|27
1622017330000|2021-05-26 08:22:10|734866.4|733866.4|734903.9|733903.9|735410.5|733913.3|734866.4|733410.5|30
1622017340000|2021-05-26 08:22:20|734905.8|733905.8|734882.5|733882.5|735394.1|733912.8|734880.4|733393.1|30
1622017350000|2021-05-26 08:22:30|734879.4|733879.4|734894|733894|734908.6|733908.6|734879.4|733879.4|34
1622017360000|2021-05-26 08:22:40|734889.2|733889.2|734829.1|733829.1|734893.1|733893.1|734826|733826|36
1622017370000|2021-05-26 08:22:50|734828.8|733828.8|734827.9|733827.9|734835|733835|734810.3|733810.3|32
1622017380000|2021-05-26 08:23:00|734826.4|733826.4|734901.2|733901.2|734901.2|733901.2|734826.4|733826.4|32
1622017390000|2021-05-26 08:23:10|734899|733899|734886.8|733886.8|734901.5|733901.5|734884.4|733884.4|27
1622017400000|2021-05-26 08:23:20|734888.8|733888.8|734932.9|733932.9|734934.8|733934.8|734888.8|733888.8|19
1622017410000|2021-05-26 08:23:30|734931.3|733931.3|734929|733929|734945.2|733945.2|734914.3|733914.3|20
1622017420000|2021-05-26 08:23:40|734932.5|733932.5|734957.1|733957.1|734963.2|733963.2|734932.5|733932.5|18
1622017430000|2021-05-26 08:23:50|734962.6|733962.6|734954.9|733954.9|734964.7|733964.7|734954.9|733954.9|11
1622017440000|2021-05-26 08:24:00|734961.9|733961.9|735007.1|734007.1|735014|734014|734958.1|733958.1|31
1622017450000|2021-05-26 08:24:10|734995|733995|734996.8|733996.8|734997.5|733997.5|734988.6|733988.6|23
1622017460000|2021-05-26 08:24:20|734997|733997|735017|734017|735020.3|734020.3|734995.4|733995.4|20
1622017470000|2021-05-26 08:24:30|735001.7|734001.7|734983.6|733983.6|735001.7|734001.7|734966.4|733966.4|27
1622017480000|2021-05-26 08:24:40|734979.9|733979.9|734992.5|733992.5|734992.5|733992.5|734968.8|733968.8|20
1622017490000|2021-05-26 08:24:50|734995.5|733995.5|735020|734020|735032|734032|734991.3|733991.3|21
1622017500000|2021-05-26 08:25:00|735019.8|734019.8|734995.4|733995.4|735023.2|734023.2|734991.8|733991.8|30
1622017510000|2021-05-26 08:25:10|734996.4|733996.4|734965.6|733965.6|734996.4|733996.4|734957.2|733957.2|26
1622017520000|2021-05-26 08:25:20|734954.2|733954.2|735014.6|734014.6|735014.6|734014.6|734954.2|733954.2|27
1622017530000|2021-05-26 08:25:30|735014.5|734014.5|735022.6|734022.6|735028.1|734028.1|735014.4|734014.4|25
1622017540000|2021-05-26 08:25:40|735022.4|734022.4|735018.2|734018.2|735027.1|734027.1|735018.2|734018.2|14
1622017550000|2021-05-26 08:25:50|735018.8|734018.8|735018.8|734018.8|735027.2|734027.2|735018.8|734018.8|16
1622017560000|2021-05-26 08:26:00|734995.2|733995.2|734941.1|733941.1|734995.2|733995.2|734941.1|733941.1|26
1622017570000|2021-05-26 08:26:10|734941|733941|734962.1|733962.1|734963.8|733963.8|734941|733941|25
1622017580000|2021-05-26 08:26:20|734992.8|733992.8|734991.5|733991.5|735013.2|734013.2|734986.4|733986.4|23
1622017590000|2021-05-26 08:26:30|734995.8|733995.8|734962.4|733962.4|734995.8|733995.8|734960.8|733960.8|19
1622017600000|2021-05-26 08:26:40|734965.8|733965.8|734985.2|733985.2|735008.5|734008.5|734965.8|733965.8|32
1622017610000|2021-05-26 08:26:50|734988.6|733988.6|735001.8|734001.8|735012.5|734012.5|734983.8|733983.8|21
1622017620000|2021-05-26 08:27:00|734997.2|733997.2|734982.7|733982.7|734997.2|733997.2|734974.3|733974.3|24
1622017630000|2021-05-26 08:27:10|734983|733983|735006|734006|735006|734006|734969.5|733969.5|32
1622017640000|2021-05-26 08:27:20|735005.1|734005.1|735011|734011|735013.3|734013.3|734980.4|733980.4|31
1622017650000|2021-05-26 08:27:30|734998.9|733998.9|735025.7|734025.7|735039.6|734039.6|734962.8|733962.8|31
1622017660000|2021-05-26 08:27:40|735025.2|734025.2|734982.2|733982.2|735027.5|734027.5|734968.4|733968.4|29
1622017670000|2021-05-26 08:27:50|734983.4|733983.4|734954.4|733954.4|734983.4|733983.4|734953.5|733953.5|27
1622017680000|2021-05-26 08:28:00|734938.5|733938.5|734916.8|733916.8|734966|733966|734916.6|733916.6|36
1622017690000|2021-05-26 08:28:10|734923.9|733923.9|734972.7|733972.7|734980.4|733980.4|734923.9|733923.9|22
1622017700000|2021-05-26 08:28:20|734974.6|733974.6|734974.7|733974.7|734975.9|733975.9|734974.6|733974.6|12
1622017710000|2021-05-26 08:28:30|734974.5|733974.5|734976.5|733976.5|734984.2|733984.2|734973.2|733973.2|17
1622017720000|2021-05-26 08:28:40|734975|733975|734972.6|733972.6|734976.5|733976.5|734966.4|733966.4|13
1622017730000|2021-05-26 08:28:50|734964.6|733964.6|734993.3|733993.3|735002.3|734002.3|734963.5|733963.5|30
1622017740000|2021-05-26 08:29:00|734992.5|733992.5|734998|733998|734998|733998|734983.4|733983.4|22
1622017750000|2021-05-26 08:29:10|734998.5|733998.5|735014.3|734014.3|735026|734026|734994.5|733994.5|28
1622017760000|2021-05-26 08:29:20|735017|734017|735017.2|734017.2|735031.8|734031.8|735008.3|734008.3|31
1622017770000|2021-05-26 08:29:30|735015|734015|734991.6|733991.6|735015|734015|734989.6|733989.6|33
1622017780000|2021-05-26 08:29:40|734991.4|733991.4|734997.9|733997.9|735007.7|734007.7|734979.5|733979.5|33
1622017790000|2021-05-26 08:29:50|734983.3|733983.3|734971.4|733971.4|734983.9|733983.9|734961.3|733961.3|31
1622017800000|2021-05-26 08:30:00|734970.9|733970.9|734902.8|733902.8|734970.9|733970.9|734901.7|733901.7|28
1622017810000|2021-05-26 08:30:10|734890.1|733890.1|734859.7|733859.7|734890.1|733890.1|734858.4|733858.4|24
1622017820000|2021-05-26 08:30:20|734858.9|733858.9|734951.6|733951.6|734956.3|733956.3|734858.9|733858.9|32
1622017830000|2021-05-26 08:30:30|734948.7|733948.7|734962.4|733962.4|734963.7|733963.7|734939.4|733939.4|31
1622017840000|2021-05-26 08:30:40|734963.2|733963.2|735011.5|734011.5|735013|734013|734962.6|733962.6|15
1622017850000|2021-05-26 08:30:50|735011.8|734011.8|735007.9|734007.9|735011.8|734011.8|735007.3|734007.3|13
1622017860000|2021-05-26 08:31:00|735008.8|734008.8|735029.3|734029.3|735029.3|734029.3|735008.4|734008.4|24
1622017870000|2021-05-26 08:31:10|735030.5|734030.5|735029.5|734029.5|735031.2|734031.2|735028.6|734028.6|14
1622017880000|2021-05-26 08:31:20|735029.4|734029.4|735028.8|734028.8|735029.4|734029.4|735027.7|734027.7|17
1622017890000|2021-05-26 08:31:30|735027.9|734027.9|735031.5|734031.5|735032.6|734032.6|735026.3|734026.3|18
1622017900000|2021-05-26 08:31:40|735031.7|734031.7|735040.9|734040.9|735046|734046|735031.7|734031.7|21
1622017910000|2021-05-26 08:31:50|735040.8|734040.8|735036.8|734036.8|735040.8|734040.8|735029.1|734029.1|16
1622017920000|2021-05-26 08:32:00|735035.7|734035.7|735143.9|734143.9|735144.7|734144.7|735026.3|734026.3|34
1622017930000|2021-05-26 08:32:10|735143.3|734143.3|735114.2|734114.2|735143.3|734143.3|735078.3|734078.3|29
1622017940000|2021-05-26 08:32:20|735113.3|734113.3|735135.8|734135.8|735139|734139|735113.3|734113.3|19
1622017950000|2021-05-26 08:32:30|735138.2|734138.2|735106|734106|735138.2|734138.2|735088.9|734088.9|33
1622017960000|2021-05-26 08:32:40|735114.2|734114.2|735103.8|734103.8|735115.4|734115.4|735100.2|734100.2|29
1622017970000|2021-05-26 08:32:50|735101.1|734101.1|735066.3|734066.3|735103|734103|735064|734064|30
1622017980000|2021-05-26 08:33:00|735063.5|734063.5|735063.6|734063.6|735064.6|734064.6|735060.9|734060.9|20
1622017990000|2021-05-26 08:33:10|735062.1|734062.1|735066.7|734066.7|735067|734067|735060.8|734060.8|29
1622018000000|2021-05-26 08:33:20|735068.4|734068.4|735105.9|734105.9|735115.6|734115.6|735068.2|734068.2|38
1622018010000|2021-05-26 08:33:30|735104.1|734104.1|735008.1|734008.1|735500.5|734104.1|734934.7|733500.5|30
1622018020000|2021-05-26 08:33:40|735007.6|734007.6|735014.4|734014.4|735015.1|734015.1|735006.6|734006.6|20
1622018030000|2021-05-26 08:33:50|735013.8|734013.8|734976.5|733976.5|735015.2|734015.2|734970|733970|22
1622018040000|2021-05-26 08:34:00|734979.9|733979.9|734983.9|733983.9|734997.2|733997.2|734965.5|733965.5|33
1622018050000|2021-05-26 08:34:10|734978.2|733978.2|735019.2|734019.2|735023.5|734023.5|734970.8|733970.8|29
1622018060000|2021-05-26 08:34:20|735020.8|734020.8|734998.4|733998.4|735022.6|734022.6|734984.3|733984.3|24
1622018070000|2021-05-26 08:34:30|734997|733997|734966.8|733966.8|734997|733997|734966.8|733966.8|21
1622018080000|2021-05-26 08:34:40|734967|733967|734968.5|733968.5|734981.8|733981.8|734936.3|733936.3|33
1622018090000|2021-05-26 08:34:50|734969|733969|734981.6|733981.6|735002.2|734002.2|734966.5|733966.5|19
1622018100000|2021-05-26 08:35:00|734976.3|733976.3|734975.8|733975.8|734986.7|733986.7|734973.9|733973.9|21
1622018110000|2021-05-26 08:35:10|734978.2|733978.2|734988|733988|734998.1|733998.1|734969|733969|30
1622018120000|2021-05-26 08:35:20|734989.8|733989.8|734994.7|733994.7|734995.6|733995.6|734989.8|733989.8|20
1622018130000|2021-05-26 08:35:30|734992.5|733992.5|735008.2|734008.2|735013.2|734013.2|734990|733990|17
1622018140000|2021-05-26 08:35:40|735008.3|734008.3|735003.9|734003.9|735010|734010|735001.7|734001.7|22
1622018150000|2021-05-26 08:35:50|735003.7|734003.7|734958.2|733958.2|735003.8|734003.8|734957.4|733957.4|30
1622018160000|2021-05-26 08:36:00|734962.1|733962.1|734932.9|733932.9|734971.4|733971.4|734931.4|733931.4|24
1622018170000|2021-05-26 08:36:10|734929.8|733929.8|734974.9|733974.9|734982|733982|734929.8|733929.8|28
1622018180000|2021-05-26 08:36:20|734970.2|733970.2|734972.7|733972.7|734980.9|733980.9|734964.1|733964.1|23
1622018190000|2021-05-26 08:36:30|734973|733973|734926|733926|734973|733973|734923.5|733923.5|23
1622018200000|2021-05-26 08:36:40|734926.1|733926.1|734976.2|733976.2|734992.4|733992.4|734925|733925|27
1622018210000|2021-05-26 08:36:50|734974|733974|734987.6|733987.6|734995.8|733995.8|734961|733961|27
1622018220000|2021-05-26 08:37:00|734985.6|733985.6|734959.2|733959.2|734985.6|733985.6|734949.3|733949.3|29
1622018230000|2021-05-26 08:37:10|734942.5|733942.5|734880.2|733880.2|734942.5|733942.5|734874.1|733874.1|35
1622018240000|2021-05-26 08:37:20|734876.2|733876.2|734955.4|733955.4|735449.5|733955.4|734876.2|733445|33
1622018250000|2021-05-26 08:37:30|734937.8|733937.8|734936.5|733936.5|734966.2|733966.2|734922.1|733922.1|33
1622018260000|2021-05-26 08:37:40|734936.9|733936.9|734901.9|733901.9|734936.9|733936.9|734901.9|733901.9|22
1622018270000|2021-05-26 08:37:50|734904.1|733904.1|734900.2|733900.2|734904.1|733904.1|734884|733884|25
1622018280000|2021-05-26 08:38:00|734895.7|733895.7|734880.4|733880.4|734895.7|733895.7|734878.3|733878.3|19
1622018290000|2021-05-26 08:38:10|734877.8|733877.8|734867.5|733867.5|734877.8|733877.8|734865|733865|20
1622018300000|2021-05-26 08:38:20|734867.7|733867.7|734872.4|733872.4|734876.4|733876.4|734867.1|733867.1|15
1622018310000|2021-05-26 08:38:30|734870.8|733870.8|734853.5|733853.5|734870.8|733870.8|734849.3|733849.3|29
1622018320000|2021-05-26 08:38:40|734853.6|733853.6|734822.1|733822.1|734857.9|733857.9|734817.5|733817.5|18
1622018330000|2021-05-26 08:38:50|734821.9|733821.9|734822.4|733822.4|734823.9|733823.9|734821.6|733821.6|18
1622018340000|2021-05-26 08:39:00|734822.1|733822.1|734820.4|733820.4|734824.7|733824.7|734816|733816|18
1622018350000|2021-05-26 08:39:10|734817.9|733817.9|734817.4|733817.4|734822.9|733822.9|734814.8|733814.8|23
1622018360000|2021-05-26 08:39:20|734818.2|733818.2|734818.3|733818.3|734822.1|733822.1|734813.4|733813.4|20
1622018370000|2021-05-26 08:39:30|734817.9|733817.9|734772.7|733772.7|734817.9|733817.9|734749.4|733749.4|21
1622018380000|2021-05-26 08:39:40|734772|733772|734762.5|733762.5|734776.9|733776.9|734757.5|733757.5|25
1622018390000|2021-05-26 08:39:50|734758.4|733758.4|734729.8|733729.8|734758.4|733758.4|734712.2|733712.2|34
1622018400000|2021-05-26 08:40:00|734725.4|733725.4|734782|733782|734782.2|733782.2|734723.9|733723.9|32
1622018410000|2021-05-26 08:40:10|734772.4|733772.4|734805.4|733805.4|734814.7|733814.7|734767.9|733767.9|37
1622018420000|2021-05-26 08:40:20|734813.5|733813.5|734764|733764|734814|733814|734749.9|733749.9|35
1622018430000|2021-05-26 08:40:30|734769.5|733769.5|734738.3|733738.3|734769.5|733769.5|734733.6|733733.6|27
1622018440000|2021-05-26 08:40:40|734736.4|733736.4|734735.3|733735.3|734743.2|733743.2|734720.4|733720.4|28
1622018450000|2021-05-26 08:40:50|734733.6|733733.6|734785.5|733785.5|734789.5|733789.5|734733.6|733733.6|36
1622018460000|2021-05-26 08:41:00|734794|733794|734827.1|733827.1|734842.6|733842.6|734794|733794|36
1622018470000|2021-05-26 08:41:10|734825.5|733825.5|734832.6|733832.6|734853.7|733853.7|734820.2|733820.2|35
1622018480000|2021-05-26 08:41:20|734827.1|733827.1|734851.9|733851.9|734855.4|733855.4|734822.1|733822.1|27
1622018490000|2021-05-26 08:41:30|734849.6|733849.6|734848.4|733848.4|734859.6|733859.6|734840|733840|29
1622018500000|2021-05-26 08:41:40|734852.3|733852.3|734863.5|733863.5|735362.9|733866.5|734849.3|733355.7|25
1622018510000|2021-05-26 08:41:50|734862.9|733862.9|734863.2|733863.2|734871|733871|734859|733859|27
1622018520000|2021-05-26 08:42:00|734858.9|733858.9|734975.6|733975.6|734975.7|733975.7|734855.8|733855.8|31
1622018530000|2021-05-26 08:42:10|734973.6|733973.6|734949.5|733949.5|734974.9|733974.9|734947.4|733947.4|26
1622018540000|2021-05-26 08:42:20|734929.6|733929.6|734960.8|733960.8|734960.8|733960.8|734929.6|733929.6|29
1622018550000|2021-05-26 08:42:30|734957.3|733957.3|734953.7|733953.7|734963.9|733963.9|734943.3|733943.3|26
1622018560000|2021-05-26 08:42:40|734960.5|733960.5|734950.5|733950.5|734960.5|733960.5|734948.6|733948.6|22
1622018570000|2021-05-26 08:42:50|734953.4|733953.4|734982.4|733982.4|734992|733992|734953.4|733953.4|26
1622018580000|2021-05-26 08:43:00|734983.2|733983.2|734992.7|733992.7|734994.7|733994.7|734972.4|733972.4|26
1622018590000|2021-05-26 08:43:10|734987.5|733987.5|734993.8|733993.8|734995.1|733995.1|734984.9|733984.9|17
1622018600000|2021-05-26 08:43:20|734995.3|733995.3|735012.6|734012.6|735016.9|734016.9|734995.3|733995.3|30
1622018610000|2021-05-26 08:43:30|735009.9|734009.9|735001.3|734001.3|735010.8|734010.8|734997.6|733997.6|25
1622018620000|2021-05-26 08:43:40|735001.1|734001.1|734981.7|733981.7|735009|734009|734981.7|733981.7|28
1622018630000|2021-05-26 08:43:50|734973.6|733973.6|734907.9|733907.9|734973.6|733973.6|734903.3|733903.3|31
1622018640000|2021-05-26 08:44:00|734884.8|733884.8|734880.3|733880.3|734888.3|733888.3|734859.2|733859.2|32
1622018650000|2021-05-26 08:44:10|734881.3|733881.3|734929.5|733929.5|734935.8|733935.8|734881.3|733881.3|35
1622018660000|2021-05-26 08:44:20|734926.7|733926.7|734984.7|733984.7|734989.6|733989.6|734904.9|733904.9|37
1622018670000|2021-05-26 08:44:30|734985.8|733985.8|734960.2|733960.2|734986|733986|734960.2|733960.2|29
1622018680000|2021-05-26 08:44:40|734960.7|733960.7|735012.9|734012.9|735038.7|734038.7|734960.3|733960.3|28
1622018690000|2021-05-26 08:44:50|735013.4|734013.4|735018.6|734018.6|735019.3|734019.3|735012.2|734012.2|14
1622018700000|2021-05-26 08:45:00|735016.6|734016.6|735019.1|734019.1|735020.4|734020.4|735009.7|734009.7|29
1622018710000|2021-05-26 08:45:10|735020.5|734020.5|735028.2|734028.2|735028.2|734028.2|735016.9|734016.9|28
1622018720000|2021-05-26 08:45:20|735027.2|734027.2|735155.4|734155.4|735167.8|734167.8|735020.9|734020.9|29
1622018730000|2021-05-26 08:45:30|735154.7|734154.7|735160.1|734160.1|735166.6|734166.6|735154|734154|24
1622018740000|2021-05-26 08:45:40|735159.6|734159.6|735168.1|734168.1|735654.9|734168.1|735140.2|733653.9|31
1622018750000|2021-05-26 08:45:50|735169.1|734169.1|735296.4|734296.4|735676.1|734296.4|735167.9|733676.1|26
1622018760000|2021-05-26 08:46:00|735291.7|734291.7|735424.2|734424.2|735433.9|734433.9|735291|734291|26
1622018770000|2021-05-26 08:46:10|735422.9|734422.9|735476.7|734476.7|735497.9|734497.9|735360.9|734360.9|36
1622018780000|2021-05-26 08:46:20|735477.2|734477.2|735427.6|734427.6|735481.1|734481.1|735427.6|734427.6|33
1622018790000|2021-05-26 08:46:30|735424.5|734424.5|735423.7|734423.7|735443.1|734443.1|735421.5|734421.5|27
1622018800000|2021-05-26 08:46:40|735421.7|734421.7|735432.1|734432.1|735432.1|734432.1|735409.4|734409.4|31
1622018810000|2021-05-26 08:46:50|735433.4|734433.4|735463.8|734463.8|735939.9|734473.2|735418.9|733933.9|31
1622018820000|2021-05-26 08:47:00|735453.4|734453.4|735440|734440|735453.4|734453.4|735405.2|734405.2|30
1622018830000|2021-05-26 08:47:10|735424.9|734424.9|735325.8|734325.8|735437.7|734437.7|735322.3|734322.3|36
1622018840000|2021-05-26 08:47:20|735315.4|734315.4|735318.4|734318.4|735318.4|734318.4|735297.4|734297.4|21
1622018850000|2021-05-26 08:47:30|735327.8|734327.8|735330.6|734330.6|735343.6|734343.6|735322.6|734322.6|25
1622018860000|2021-05-26 08:47:40|735327.3|734327.3|735399|734399|735411.8|734411.8|735284.1|734284.1|33
1622018870000|2021-05-26 08:47:50|735404.4|734404.4|735290|734290|735404.4|734404.4|735280.9|734280.9|28
1622018880000|2021-05-26 08:48:00|735286.2|734286.2|735288.3|734288.3|735296.9|734296.9|735263.5|734263.5|27
1622018890000|2021-05-26 08:48:10|735284.1|734284.1|735109.7|734109.7|735288.1|734288.1|735093.1|734093.1|32
1622018900000|2021-05-26 08:48:20|735107.7|734107.7|735072.7|734072.7|735107.7|734107.7|735030.8|734030.8|29
1622018910000|2021-05-26 08:48:30|735050.8|734050.8|735074.7|734074.7|735086.9|734086.9|735050.5|734050.5|22
1622018920000|2021-05-26 08:48:40|735080.8|734080.8|735042.5|734042.5|735080.8|734080.8|735025.8|734025.8|31
1622018930000|2021-05-26 08:48:50|735050.8|734050.8|735144.3|734144.3|735149|734149|735050.8|734050.8|33
1622018940000|2021-05-26 08:49:00|735144.9|734144.9|735144.3|734144.3|735145.2|734145.2|735137.2|734137.2|22
1622018950000|2021-05-26 08:49:10|735145.1|734145.1|735152.5|734152.5|735161.5|734161.5|735140.1|734140.1|27
1622018960000|2021-05-26 08:49:20|735148|734148|735128.1|734128.1|735148|734148|735119.9|734119.9|32
1622018970000|2021-05-26 08:49:30|735113.6|734113.6|735075.8|734075.8|735116.5|734116.5|735066.3|734066.3|31
1622018980000|2021-05-26 08:49:40|735074.3|734074.3|735041.7|734041.7|735082.1|734082.1|735041.7|734041.7|29
1622018990000|2021-05-26 08:49:50|735040.1|734040.1|735075.8|734075.8|735080.2|734080.2|735040.1|734040.1|33
1622019000000|2021-05-26 08:50:00|735072|734072|735103.7|734103.7|735105.7|734105.7|735062.3|734062.3|24
1622019010000|2021-05-26 08:50:10|735107|734107|735110.1|734110.1|735138.8|734138.8|735106.7|734106.7|34
1622019020000|2021-05-26 08:50:20|735099.2|734099.2|735205.2|734205.2|735205.2|734205.2|735094|734094|27
1622019030000|2021-05-26 08:50:30|735198|734198|735148|734148|735198|734198|735148|734148|29
1622019040000|2021-05-26 08:50:40|735146.9|734146.9|735114.6|734114.6|735150|734150|735112.8|734112.8|19
1622019050000|2021-05-26 08:50:50|735117.5|734117.5|735364.6|734364.6|735849.3|734391.2|735117.5|733841.2|33
1622019060000|2021-05-26 08:51:00|735362.5|734362.5|735334.1|734334.1|735362.5|734362.5|735316.7|734316.7|29
1622019070000|2021-05-26 08:51:10|735333.4|734333.4|735342.4|734342.4|735347.9|734347.9|735329|734329|26
1622019080000|2021-05-26 08:51:20|735330.5|734330.5|735291.3|734291.3|735341.3|734341.3|735261.9|734261.9|24
1622019090000|2021-05-26 08:51:30|735283|734283|735290.9|734290.9|735295.4|734295.4|735283|734283|22
1622019100000|2021-05-26 08:51:40|735278.6|734278.6|735290.3|734290.3|735291.2|734291.2|735267.8|734267.8|27
1622019110000|2021-05-26 08:51:50|735282|734282|735349.3|734349.3|735354|734354|735276.3|734276.3|30
1622019120000|2021-05-26 08:52:00|735341.8|734341.8|735336.1|734336.1|735362.8|734362.8|735326.8|734326.8|35
1622019130000|2021-05-26 08:52:10|735306.5|734306.5|735257.5|734257.5|735795.3|734322.7|735257.5|733794.5|33
1622019140000|2021-05-26 08:52:20|735251.6|734251.6|735163.3|734163.3|735251.6|734251.6|735149|734149|32
1622019150000|2021-05-26 08:52:30|735161.3|734161.3|735078.4|734078.4|735163.7|734163.7|735070.1|734070.1|30
1622019160000|2021-05-26 08:52:40|735042.1|734042.1|735047.8|734047.8|735047.8|734047.8|735016.3|734016.3|35
1622019170000|2021-05-26 08:52:50|735049.2|734049.2|735025.1|734025.1|735055.8|734055.8|734972.9|733972.9|30
1622019180000|2021-05-26 08:53:00|735029|734029|734988.1|733988.1|735029|734029|734987.8|733987.8|28
1622019190000|2021-05-26 08:53:10|734988.6|733988.6|735024.4|734024.4|735111.5|734111.5|734970|733970|36
1622019200000|2021-05-26 08:53:20|735020|734020|735044.4|734044.4|735103.5|734103.5|735016.9|734016.9|30
1622019210000|2021-05-26 08:53:30|735005.9|734005.9|735088.5|734088.5|735107.5|734107.5|735005.9|734005.9|31
1622019220000|2021-05-26 08:53:40|735084.4|734084.4|735064.2|734064.2|735092.2|734092.2|735061.7|734061.7|26
1622019230000|2021-05-26 08:53:50|735062.7|734062.7|735045.3|734045.3|735072.5|734072.5|735041.7|734041.7|20
1622019240000|2021-05-26 08:54:00|735026.4|734026.4|734983.4|733983.4|735026.4|734026.4|734975.6|733975.6|26
1622019250000|2021-05-26 08:54:10|734987.8|733987.8|735034.8|734034.8|735055|734055|734977.9|733977.9|36
1622019260000|2021-05-26 08:54:20|735032.4|734032.4|735080.5|734080.5|735105.2|734105.2|735031.8|734031.8|31
1622019270000|2021-05-26 08:54:30|735067.4|734067.4|735055|734055|735067.4|734067.4|735041|734041|31
1622019280000|2021-05-26 08:54:40|735052|734052|735081.2|734081.2|735089.5|734089.5|735051.4|734051.4|23
1622019290000|2021-05-26 08:54:50|735082.3|734082.3|735124.3|734124.3|735133.3|734133.3|735072|734072|29
1622019300000|2021-05-26 08:55:00|735129.8|734129.8|735149.2|734149.2|735158.7|734158.7|735100.3|734100.3|26
1622019310000|2021-05-26 08:55:10|735147.3|734147.3|735124.5|734124.5|735162.8|734162.8|735100.3|734100.3|21
1622019320000|2021-05-26 08:55:20|735125.5|734125.5|735086.2|734086.2|735599|734125.5|735086.2|733584.8|26
1622019330000|2021-05-26 08:55:30|735083.8|734083.8|735046.5|734046.5|735083.8|734083.8|735046.5|734046.5|34
1622019340000|2021-05-26 08:55:40|735047.4|734047.4|735058.9|734058.9|735062.3|734062.3|735047|734047|29
1622019350000|2021-05-26 08:55:50|735058.6|734058.6|735050.3|734050.3|735062.7|734062.7|735047.9|734047.9|32
1622019360000|2021-05-26 08:56:00|735043.8|734043.8|735030.5|734030.5|735053.9|734053.9|735030.5|734030.5|35
1622019370000|2021-05-26 08:56:10|735035.4|734035.4|735019.8|734019.8|735039.3|734039.3|735015.3|734015.3|33
1622019380000|2021-05-26 08:56:20|735015.8|734015.8|735011.8|734011.8|735020.7|734020.7|735007.1|734007.1|26
1622019390000|2021-05-26 08:56:30|735002.4|734002.4|734996.6|733996.6|735002.4|734002.4|734991.9|733991.9|17
1622019400000|2021-05-26 08:56:40|734996.8|733996.8|735002.3|734002.3|735011.8|734011.8|734983.7|733983.7|34
1622019410000|2021-05-26 08:56:50|735004|734004|735002.2|734002.2|735005.6|734005.6|734999.8|733999.8|21
1622019420000|2021-05-26 08:57:00|735004|734004|735010.9|734010.9|735012.4|734012.4|734999.2|733999.2|28
1622019430000|2021-05-26 08:57:10|735011.6|734011.6|735066.1|734066.1|735066.1|734066.1|735009.9|734009.9|34
1622019440000|2021-05-26 08:57:20|735063.3|734063.3|735049.7|734049.7|735063.4|734063.4|735046.6|734046.6|13
1622019450000|2021-05-26 08:57:30|735053.1|734053.1|734993|733993|735053.1|734053.1|734977.5|733977.5|35
1622019460000|2021-05-26 08:57:40|734991.4|733991.4|734975.9|733975.9|734998.2|733998.2|734969.6|733969.6|27
1622019470000|2021-05-26 08:57:50|734976.5|733976.5|734933.6|733933.6|734976.5|733976.5|734933.6|733933.6|27
1622019480000|2021-05-26 08:58:00|734933.3|733933.3|734975|733975|734977.3|733977.3|734912.2|733912.2|35
1622019490000|2021-05-26 08:58:10|734980.8|733980.8|734959.4|733959.4|734980.8|733980.8|734956.3|733956.3|26
1622019500000|2021-05-26 08:58:20|734959.1|733959.1|734952.8|733952.8|734959.5|733959.5|734924.7|733924.7|30
1622019510000|2021-05-26 08:58:30|734947.4|733947.4|734931|733931|734947.4|733947.4|734930.6|733930.6|35
1622019520000|2021-05-26 08:58:40|734919.4|733919.4|734819.2|733819.2|734919.4|733919.4|734819.2|733819.2|34
1622019530000|2021-05-26 08:58:50|734814.8|733814.8|734888.2|733888.2|734902.3|733902.3|734813.3|733813.3|30
1622019540000|2021-05-26 08:59:00|734887.4|733887.4|734892.1|733892.1|734892.8|733892.8|734883.5|733883.5|17
1622019550000|2021-05-26 08:59:10|734892.2|733892.2|734919.7|733919.7|734921.2|733921.2|734891.7|733891.7|20
1622019560000|2021-05-26 08:59:20|734921.8|733921.8|734939.3|733939.3|734948|733948|734921.8|733921.8|22
1622019570000|2021-05-26 08:59:30|734941.7|733941.7|734948.5|733948.5|734948.5|733948.5|734941.7|733941.7|15
1622019580000|2021-05-26 08:59:40|734949.2|733949.2|734914.9|733914.9|734952.1|733952.1|734905.2|733905.2|27
1622019590000|2021-05-26 08:59:50|734911.8|733911.8|734813.9|733813.9|734912.3|733912.3|734813.9|733813.9|36
1622019600000|2021-05-26 09:00:00|734805.1|733805.1|734798|733798|734805.1|733805.1|734776.6|733776.6|30
1622019610000|2021-05-26 09:00:10|734793.8|733793.8|734789|733789|734795.2|733795.2|734789|733789|21
1622019620000|2021-05-26 09:00:20|734789.5|733789.5|734795.8|733795.8|734800.7|733800.7|734786.8|733786.8|22
1622019630000|2021-05-26 09:00:30|734798.5|733798.5|734808.4|733808.4|734808.4|733808.4|734785.3|733785.3|30
1622019640000|2021-05-26 09:00:40|734802.2|733802.2|734803.3|733803.3|734813.2|733813.2|734793.5|733793.5|28
1622019650000|2021-05-26 09:00:50|734798.6|733798.6|734803.1|733803.1|734820.6|733820.6|734790|733790|33
1622019660000|2021-05-26 09:01:00|734810.1|733810.1|734796.6|733796.6|734810.4|733810.4|734796.6|733796.6|28
1622019670000|2021-05-26 09:01:10|734798.8|733798.8|734825.1|733825.1|734825.1|733825.1|734793.1|733793.1|28
1622019680000|2021-05-26 09:01:20|734821.3|733821.3|734830.3|733830.3|734869.1|733869.1|734818.2|733818.2|38
1622019690000|2021-05-26 09:01:30|734828.8|733828.8|734754.8|733754.8|734828.8|733828.8|734754.5|733754.5|36
1622019700000|2021-05-26 09:01:40|734755.2|733755.2|734732.9|733732.9|734755.2|733755.2|734729|733729|36
1622019710000|2021-05-26 09:01:50|734734.1|733734.1|734742.5|733742.5|734754.9|733754.9|734730.3|733730.3|29
1622019720000|2021-05-26 09:02:00|734745|733745|734741.3|733741.3|734745|733745|734733.8|733733.8|26
1622019730000|2021-05-26 09:02:10|734742.7|733742.7|734788.2|733788.2|734796|733796|734742.7|733742.7|31
1622019740000|2021-05-26 09:02:20|734793|733793|734804.6|733804.6|734804.6|733804.6|734792.7|733792.7|30
1622019750000|2021-05-26 09:02:30|734799|733799|734796|733796|734815.3|733815.3|734794.7|733794.7|22
1622019760000|2021-05-26 09:02:40|734793.7|733793.7|734728.8|733728.8|734796.7|733796.7|734723.4|733723.4|35
1622019770000|2021-05-26 09:02:50|734725.6|733725.6|734718.6|733718.6|734725.6|733725.6|734707.2|733707.2|24
1622019780000|2021-05-26 09:03:00|734710|733710|734772.2|733772.2|734772.2|733772.2|734666|733666|28
1622019790000|2021-05-26 09:03:10|734769|733769|734710|733710|734769|733769|734665.9|733665.9|30
1622019800000|2021-05-26 09:03:20|734716.5|733716.5|734712.4|733712.4|734727.5|733727.5|734707.9|733707.9|23
1622019810000|2021-05-26 09:03:30|734712.2|733712.2|734695.5|733695.5|734729.8|733729.8|734695.5|733695.5|30
1622019820000|2021-05-26 09:03:40|734702.6|733702.6|734741.8|733741.8|735172.4|733741.8|734687|733169.8|27
1622019830000|2021-05-26 09:03:50|734722|733722|734640.3|733640.3|734741.5|733741.5|734631.9|733631.9|29
1622019840000|2021-05-26 09:04:00|734641.6|733641.6|734705.5|733705.5|734709.8|733709.8|734635.5|733635.5|33
1622019850000|2021-05-26 09:04:10|734703.5|733703.5|734713.2|733713.2|734725.7|733725.7|734687.2|733687.2|26
1622019860000|2021-05-26 09:04:20|734751.6|733751.6|734732.3|733732.3|734751.6|733751.6|734715|733715|9
1622019870000|2021-05-26 09:04:30|734730.8|733730.8|734697.1|733697.1|734730.8|733730.8|734666.5|733666.5|27
1622019880000|2021-05-26 09:04:40|734699.4|733699.4|734698.6|733698.6|734714.7|733714.7|734679.1|733679.1|26
1622019890000|2021-05-26 09:04:50|734703.8|733703.8|734884.1|733884.1|734884.1|733884.1|734701.3|733701.3|32
1622019900000|2021-05-26 09:05:00|734873.4|733873.4|734830.9|733830.9|734880.5|733880.5|734817.1|733817.1|16
1622019910000|2021-05-26 09:05:10|734822|733822|734823.6|733823.6|734831.3|733831.3|734812.9|733812.9|19
1622019920000|2021-05-26 09:05:20|734817.2|733817.2|734829.1|733829.1|734845|733845|734812.6|733812.6|30
1622019930000|2021-05-26 09:05:30|734839.7|733839.7|734794|733794|734839.7|733839.7|734788.7|733788.7|29
1622019940000|2021-05-26 09:05:40|734791.5|733791.5|734727.7|733727.7|734791.5|733791.5|734712.4|733712.4|38
1622019950000|2021-05-26 09:05:50|734730|733730|734782.6|733782.6|734825|733825|734727.1|733727.1|30
1622019960000|2021-05-26 09:06:00|734768.8|733768.8|734775|733775|734776|733776|734745.1|733745.1|30
1622019970000|2021-05-26 09:06:10|734765|733765|734879.1|733879.1|734888.3|733888.3|734765|733765|34
1622019980000|2021-05-26 09:06:20|734865.7|733865.7|734837.6|733837.6|734865.7|733865.7|734835.3|733835.3|26
1622019990000|2021-05-26 09:06:30|734844.7|733844.7|734844.6|733844.6|734844.7|733844.7|734822.8|733822.8|28
1622020000000|2021-05-26 09:06:40|734838.4|733838.4|734842.4|733842.4|734850|733850|734832.8|733832.8|29
1622020010000|2021-05-26 09:06:50|734845.1|733845.1|734840.1|733840.1|734854.8|733854.8|734840.1|733840.1|29
1622020020000|2021-05-26 09:07:00|734838.6|733838.6|734863.8|733863.8|734871.2|733871.2|734834.7|733834.7|29
1622020030000|2021-05-26 09:07:10|734870.1|733870.1|734872.6|733872.6|734872.6|733872.6|734848|733848|24
1622020040000|2021-05-26 09:07:20|734863.5|733863.5|734886.6|733886.6|734886.6|733886.6|734863.5|733863.5|18
1622020050000|2021-05-26 09:07:30|734900.5|733900.5|734936|733936|734977.6|733977.6|734900.5|733900.5|29
1622020060000|2021-05-26 09:07:40|734935.2|733935.2|734953.1|733953.1|734962.6|733962.6|734935.2|733935.2|34
1622020070000|2021-05-26 09:07:50|734960.8|733960.8|734936.4|733936.4|734967.4|733967.4|734929.8|733929.8|32
1622020080000|2021-05-26 09:08:00|734940.2|733940.2|734942.5|733942.5|734960.2|733960.2|734936.4|733936.4|22
1622020090000|2021-05-26 09:08:10|734945|733945|734924.5|733924.5|734948.5|733948.5|734920.3|733920.3|23
1622020100000|2021-05-26 09:08:20|734926.3|733926.3|734933.4|733933.4|734946.5|733946.5|734923.4|733923.4|27
1622020110000|2021-05-26 09:08:30|734923.9|733923.9|734931.7|733931.7|734931.7|733931.7|734853.7|733853.7|33
1622020120000|2021-05-26 09:08:40|734936.6|733936.6|734907.1|733907.1|734945|733945|734880.3|733880.3|34
1622020130000|2021-05-26 09:08:50|734908.3|733908.3|734933.4|733933.4|734935.9|733935.9|734904.9|733904.9|30
1622020140000|2021-05-26 09:09:00|734927.1|733927.1|734917.8|733917.8|734952.2|733952.2|734916|733916|26
1622020150000|2021-05-26 09:09:10|734914.5|733914.5|734886.8|733886.8|734927|733927|734878.7|733878.7|26
1622020160000|2021-05-26 09:09:20|734881.9|733881.9|734895.6|733895.6|734907.8|733907.8|734868.9|733868.9|33
1622020170000|2021-05-26 09:09:30|734892.6|733892.6|734887.6|733887.6|734894.6|733894.6|734873.7|733873.7|28
1622020180000|2021-05-26 09:09:40|734889.9|733889.9|734874.2|733874.2|734889.9|733889.9|734872.3|733872.3|22
1622020190000|2021-05-26 09:09:50|734874.3|733874.3|734910.1|733910.1|734922.7|733922.7|734868.8|733868.8|18
1622020200000|2021-05-26 09:10:00|734876.8|733876.8|734932.6|733932.6|734932.6|733932.6|734874.8|733874.8|33
1622020210000|2021-05-26 09:10:10|734921.4|733921.4|734885.5|733885.5|734947.4|733947.4|734876.1|733876.1|31
1622020220000|2021-05-26 09:10:20|734868.6|733868.6|734885.6|733885.6|734886.5|733886.5|734858.3|733858.3|28
1622020230000|2021-05-26 09:10:30|734885.3|733885.3|734884|733884|734888.7|733888.7|734876.5|733876.5|21
1622020240000|2021-05-26 09:10:40|734883.9|733883.9|734879|733879|734898.5|733898.5|734859.1|733859.1|29
1622020250000|2021-05-26 09:10:50|734896.3|733896.3|734830.6|733830.6|734979.6|733979.6|734830.6|733830.6|33
1622020260000|2021-05-26 09:11:00|734798.2|733798.2|734803.3|733803.3|734809.4|733809.4|734782.4|733782.4|35
1622020270000|2021-05-26 09:11:10|734804.9|733804.9|734857.1|733857.1|734858.3|733858.3|734802.1|733802.1|25
1622020280000|2021-05-26 09:11:20|734857.4|733857.4|734903.3|733903.3|734904.7|733904.7|734856|733856|29
1622020290000|2021-05-26 09:11:30|734900.9|733900.9|734878.2|733878.2|734900.9|733900.9|734874.5|733874.5|29
1622020300000|2021-05-26 09:11:40|734879.6|733879.6|734854.9|733854.9|734922.2|733922.2|734845.5|733845.5|35
1622020310000|2021-05-26 09:11:50|734851.5|733851.5|734900.5|733900.5|734901.2|733901.2|734846.4|733846.4|33
1622020320000|2021-05-26 09:12:00|734900.6|733900.6|734909.2|733909.2|734914.5|733914.5|734896.6|733896.6|24
1622020330000|2021-05-26 09:12:10|734910.2|733910.2|734905|733905|734931.5|733931.5|734901.4|733901.4|27
1622020340000|2021-05-26 09:12:20|734904.1|733904.1|734943|733943|734971.8|733971.8|734904.1|733904.1|29
1622020350000|2021-05-26 09:12:30|734940.2|733940.2|734959|733959|734972.4|733972.4|734932.6|733932.6|33
1622020360000|2021-05-26 09:12:40|734948.7|733948.7|734943.8|733943.8|734949.5|733949.5|734934.4|733934.4|22
1622020370000|2021-05-26 09:12:50|734933.5|733933.5|734903.9|733903.9|734933.5|733933.5|734891.9|733891.9|30
1622020380000|2021-05-26 09:13:00|734900.6|733900.6|734913.4|733913.4|734930.2|733930.2|734888.5|733888.5|29
1622020390000|2021-05-26 09:13:10|734915.8|733915.8|734920.7|733920.7|734926.7|733926.7|734910.6|733910.6|33
1622020400000|2021-05-26 09:13:20|734915.1|733915.1|734905.2|733905.2|734922.1|733922.1|734903.3|733903.3|20
1622020410000|2021-05-26 09:13:30|734905.1|733905.1|734971.1|733971.1|734989.8|733989.8|734890|733890|33
1622020420000|2021-05-26 09:13:40|734971.9|733971.9|735037.2|734037.2|735053.4|734053.4|734971.9|733971.9|35
1622020430000|2021-05-26 09:13:50|735033.8|734033.8|735005.4|734005.4|735043.4|734043.4|734984.8|733984.8|36
1622020440000|2021-05-26 09:14:00|734984.6|733984.6|735025.3|734025.3|735031.2|734031.2|734973.9|733973.9|31
1622020450000|2021-05-26 09:14:10|735025.1|734025.1|735004.2|734004.2|735032.7|734032.7|735003.1|734003.1|29
1622020460000|2021-05-26 09:14:20|735003.2|734003.2|735019.8|734019.8|735024.7|734024.7|734999.3|733999.3|29
1622020470000|2021-05-26 09:14:30|735021|734021|734983.1|733983.1|735021|734021|734983.1|733983.1|26
1622020480000|2021-05-26 09:14:40|734984.3|733984.3|734944.8|733944.8|734994.5|733994.5|734943.9|733943.9|30
1622020490000|2021-05-26 09:14:50|734940.6|733940.6|734953.2|733953.2|734958.5|733958.5|734926.2|733926.2|36
1622020500000|2021-05-26 09:15:00|734940.5|733940.5|734949.9|733949.9|734966.4|733966.4|734937.8|733937.8|33
1622020510000|2021-05-26 09:15:10|734948.8|733948.8|734978.6|733978.6|734994.8|733994.8|734948.8|733948.8|32
1622020520000|2021-05-26 09:15:20|734998.1|733998.1|735005.5|734005.5|735014.6|734014.6|734991|733991|34
1622020530000|2021-05-26 09:15:30|735012.6|734012.6|734961.5|733961.5|735015.5|734015.5|734961.5|733961.5|33
1622020540000|2021-05-26 09:15:40|734962.9|733962.9|734970.7|733970.7|734984.6|733984.6|734949.7|733949.7|29
1622020550000|2021-05-26 09:15:50|734981.8|733981.8|735008.1|734008.1|735009.3|734009.3|734974.1|733974.1|26
1622020560000|2021-05-26 09:16:00|735000.6|734000.6|734994.5|733994.5|735006.5|734006.5|734989.7|733989.7|27
1622020570000|2021-05-26 09:16:10|734998.6|733998.6|735008.6|734008.6|735029.8|734029.8|734994.4|733994.4|30
1622020580000|2021-05-26 09:16:20|735005.7|734005.7|734978.8|733978.8|735020.2|734020.2|734971.8|733971.8|23
1622020590000|2021-05-26 09:16:30|734978.5|733978.5|734982|733982|734991.7|733991.7|734973.7|733973.7|27
1622020600000|2021-05-26 09:16:40|734990|733990|734952.1|733952.1|735000.9|734000.9|734944.4|733944.4|30
1622020610000|2021-05-26 09:16:50|734950.7|733950.7|734968.6|733968.6|734968.6|733968.6|734950.6|733950.6|29
1622020620000|2021-05-26 09:17:00|734963.2|733963.2|734945.4|733945.4|734973.6|733973.6|734942.1|733942.1|24
1622020630000|2021-05-26 09:17:10|734939.9|733939.9|734934|733934|735004.6|734004.6|734924.1|733924.1|36
1622020640000|2021-05-26 09:17:20|734937.9|733937.9|734954.1|733954.1|734965|733965|734924.9|733924.9|28
1622020650000|2021-05-26 09:17:30|734973.7|733973.7|734978.9|733978.9|734989.2|733989.2|734967.4|733967.4|22
1622020660000|2021-05-26 09:17:40|734977.5|733977.5|735023.8|734023.8|735030.1|734030.1|734975.8|733975.8|20
1622020670000|2021-05-26 09:17:50|735015.9|734015.9|734991.5|733991.5|735015.9|734015.9|734987.2|733987.2|22
1622020680000|2021-05-26 09:18:00|734997.2|733997.2|735007.1|734007.1|735015.7|734015.7|734983.8|733983.8|25
1622020690000|2021-05-26 09:18:10|735008.5|734008.5|735017.4|734017.4|735028.3|734028.3|735000.2|734000.2|25
1622020700000|2021-05-26 09:18:20|735015.8|734015.8|735019.4|734019.4|735030.3|734030.3|735014.7|734014.7|19
1622020710000|2021-05-26 09:18:30|735016.1|734016.1|735029.3|734029.3|735038.8|734038.8|734981.4|733981.4|19
1622020720000|2021-05-26 09:18:40|735024.7|734024.7|735019.5|734019.5|735025.8|734025.8|735016.4|734016.4|23
1622020730000|2021-05-26 09:18:50|735019.9|734019.9|735017.6|734017.6|735022.5|734022.5|735016.2|734016.2|17
1622020740000|2021-05-26 09:19:00|735004|734004|735022.4|734022.4|735023.7|734023.7|735004|734004|20
1622020750000|2021-05-26 09:19:10|735021.5|734021.5|735021.2|734021.2|735023.2|734023.2|735017.4|734017.4|17
1622020760000|2021-05-26 09:19:20|735017.1|734017.1|734983.2|733983.2|735019.3|734019.3|734960.3|733960.3|25
1622020770000|2021-05-26 09:19:30|735000.3|734000.3|735016.1|734016.1|735021.2|734021.2|734986.9|733986.9|32
1622020780000|2021-05-26 09:19:40|735014.2|734014.2|735008.4|734008.4|735021|734021|734988.9|733988.9|21
1622020790000|2021-05-26 09:19:50|735008.5|734008.5|735004.6|734004.6|735016.9|734016.9|735004.6|734004.6|20
1622020800000|2021-05-26 09:20:00|734998.5|733998.5|735014.6|734014.6|735030.1|734030.1|734981.8|733981.8|33
1622020810000|2021-05-26 09:20:10|735013.9|734013.9|735005.8|734005.8|735036.9|734036.9|734997|733997|24
1622020820000|2021-05-26 09:20:20|735002.1|734002.1|735533.1|733533.1|735533.1|734021.7|734979.8|733509.9|32
1622020830000|2021-05-26 09:20:30|734980.2|733980.2|734933.5|733933.5|734999|733999|734933.5|733933.5|31
1622020840000|2021-05-26 09:20:40|734933.4|733933.4|734996.3|733996.3|735002.7|734002.7|734923.7|733923.7|36
1622020850000|2021-05-26 09:20:50|734998.8|733998.8|734925.4|733925.4|735000.7|734000.7|734925|733925|29
1622020860000|2021-05-26 09:21:00|734930.1|733930.1|734934.1|733934.1|734943.1|733943.1|734923.4|733923.4|29
1622020870000|2021-05-26 09:21:10|734938.5|733938.5|734935.7|733935.7|734938.5|733938.5|734922.7|733922.7|26
1622020880000|2021-05-26 09:21:20|734927.2|733927.2|734895.5|733895.5|734935.5|733935.5|734885.6|733885.6|34
1622020890000|2021-05-26 09:21:30|734882.3|733882.3|734888.5|733888.5|734890.9|733890.9|734873.5|733873.5|31
1622020900000|2021-05-26 09:21:40|734888.8|733888.8|734862.3|733862.3|734888.8|733888.8|734859.8|733859.8|39
1622020910000|2021-05-26 09:21:50|734863.2|733863.2|734835.9|733835.9|734863.2|733863.2|734828|733828|31
1622020920000|2021-05-26 09:22:00|734831.2|733831.2|734849.7|733849.7|734860|733860|734831.2|733831.2|31
1622020930000|2021-05-26 09:22:10|734849.3|733849.3|734859.8|733859.8|734862.6|733862.6|734847.5|733847.5|29
1622020940000|2021-05-26 09:22:20|734854.5|733854.5|734901.4|733901.4|734911|733911|734852.2|733852.2|28
1622020950000|2021-05-26 09:22:30|734890.2|733890.2|734931.2|733931.2|734931.2|733931.2|734857.8|733857.8|32
1622020960000|2021-05-26 09:22:40|734922.6|733922.6|734972|733972|734972.3|733972.3|734908|733908|32
1622020970000|2021-05-26 09:22:50|734973.3|733973.3|734955.6|733955.6|734973.7|733973.7|734952.7|733952.7|25
1622020980000|2021-05-26 09:23:00|734946|733946|734972.5|733972.5|734972.5|733972.5|734933|733933|29
1622020990000|2021-05-26 09:23:10|734972.6|733972.6|734960.4|733960.4|734972.6|733972.6|734959.1|733959.1|27
1622021000000|2021-05-26 09:23:20|734962.4|733962.4|734930.5|733930.5|734962.4|733962.4|734924|733924|26
1622021010000|2021-05-26 09:23:30|734937.8|733937.8|734933.8|733933.8|734937.8|733937.8|734925.3|733925.3|22
1622021020000|2021-05-26 09:23:40|734931.9|733931.9|734864|733864|734940.7|733940.7|734847.6|733847.6|21
1622021030000|2021-05-26 09:23:50|734867.1|733867.1|734874.9|733874.9|734877|733877|734864.3|733864.3|25
1622021040000|2021-05-26 09:24:00|734874.1|733874.1|734868.8|733868.8|734885.3|733885.3|734866.3|733866.3|27
1622021050000|2021-05-26 09:24:10|734869.2|733869.2|734841.1|733841.1|734869.2|733869.2|734827.5|733827.5|31
1622021060000|2021-05-26 09:24:20|734842.1|733842.1|734837.3|733837.3|734850.1|733850.1|734828.3|733828.3|27
1622021070000|2021-05-26 09:24:30|734836.8|733836.8|734857.8|733857.8|734857.8|733857.8|734825.7|733825.7|18
1622021080000|2021-05-26 09:24:40|734860.1|733860.1|734742.8|733742.8|734863.7|733863.7|734741.2|733741.2|30
1622021090000|2021-05-26 09:24:50|734737.6|733737.6|734713.3|733713.3|734746.9|733746.9|734706.1|733706.1|35
1622021100000|2021-05-26 09:25:00|734710.1|733710.1|734562|733562|734712.6|733712.6|734560.4|733560.4|36
1622021110000|2021-05-26 09:25:10|734563.3|733563.3|734506.1|733506.1|734563.3|733563.3|734500.2|733500.2|32
1622021120000|2021-05-26 09:25:20|734501.9|733501.9|734477.8|733477.8|734513|733513|734456.9|733456.9|31
1622021130000|2021-05-26 09:25:30|734479|733479|734428.3|733428.3|734493.9|733493.9|734419.4|733419.4|36
1622021140000|2021-05-26 09:25:40|734424.2|733424.2|734469.9|733469.9|735093.8|733647.1|734420.6|732964.6|37
1622021150000|2021-05-26 09:25:50|734468.1|733468.1|734518.6|733518.6|734964|733518.6|734457.8|732950.9|32
1622021160000|2021-05-26 09:26:00|734999.4|732999.4|734452.7|733452.7|735065.9|733555.9|734436.6|732999.4|32
1622021170000|2021-05-26 09:26:10|734452.8|733452.8|734270.2|733270.2|734452.8|733452.8|734270.2|733270.2|35
1622021180000|2021-05-26 09:26:20|734267.9|733267.9|734226.2|733226.2|734277.3|733277.3|734210.6|733210.6|35
1622021190000|2021-05-26 09:26:30|734235.3|733235.3|734776.5|732776.5|734790.3|733274.4|734224.2|732763.2|29
1622021200000|2021-05-26 09:26:40|734773.6|732773.6|734104.5|733104.5|734783.9|733261.7|734094.6|732772.4|31
1622021210000|2021-05-26 09:26:50|734103|733103|734106.2|733106.2|734601.7|733146.2|734077.3|732601.7|35
1622021220000|2021-05-26 09:27:00|734105.3|733105.3|734183.9|733183.9|734672.6|733190.6|734102.4|732610.9|38
1622021230000|2021-05-26 09:27:10|734193.7|733193.7|734662.8|732662.8|734677.9|733232|734179|732662.8|32
1622021240000|2021-05-26 09:27:20|734142.8|733142.8|734107.9|733107.9|734645.7|733159.8|734084.4|732604.9|39
1622021250000|2021-05-26 09:27:30|734077.9|733077.9|734125.9|733125.9|734616.8|733191.2|734077.9|732589.5|38
1622021260000|2021-05-26 09:27:40|734632.5|732632.5|734149.9|733149.9|734690.5|733186.3|734123.5|732616.3|35
1622021270000|2021-05-26 09:27:50|734142.5|733142.5|734100.4|733100.4|734655.4|733150.4|734089.6|732570.9|40
1622021280000|2021-05-26 09:28:00|734088.1|733088.1|734620|732620|734656|733171.6|734071.7|732585.3|39
1622021290000|2021-05-26 09:28:10|734116.2|733116.2|734206|733206|734711|733217|734116.2|732711|39
1622021300000|2021-05-26 09:28:20|734200|733200|734238.4|733238.4|734655.1|733242.6|734133.4|732651.7|39
1622021310000|2021-05-26 09:28:30|734244.2|733244.2|734252.3|733252.3|734257.4|733257.4|734235.5|733235.5|30
1622021320000|2021-05-26 09:28:40|734256.9|733256.9|734310.8|733310.8|734823.1|733326.1|734253.2|732817|34
1622021330000|2021-05-26 09:28:50|734296.6|733296.6|734356.2|733356.2|734370.8|733370.8|734295.5|733295.5|33
1622021340000|2021-05-26 09:29:00|734356.3|733356.3|734393.1|733393.1|734406.9|733406.9|734348.5|733348.5|36
1622021350000|2021-05-26 09:29:10|734404.3|733404.3|734401|733401|734420.3|733420.3|734389.7|733389.7|33
1622021360000|2021-05-26 09:29:20|734401.9|733401.9|734429.6|733429.6|734430.9|733430.9|734383.3|733383.3|36
1622021370000|2021-05-26 09:29:30|734415.2|733415.2|734544.5|733544.5|734544.5|733544.5|734415.2|733415.2|25
1622021380000|2021-05-26 09:29:40|734550.2|733550.2|734652.9|733652.9|734661|733661|734541.1|733541.1|38
1622021390000|2021-05-26 09:29:50|734649.1|733649.1|734643.5|733643.5|735145|733681.8|734579.9|733128.1|38
1622021400000|2021-05-26 09:30:00|734622.9|733622.9|734577|733577|734635.2|733635.2|734521.4|733521.4|38
1622021410000|2021-05-26 09:30:10|734573.4|733573.4|734567.5|733567.5|734576.9|733576.9|734540.5|733540.5|32
1622021420000|2021-05-26 09:30:20|734573.7|733573.7|734677.8|733677.8|734682.3|733682.3|734569.9|733569.9|30
1622021430000|2021-05-26 09:30:30|734664.9|733664.9|734627.9|733627.9|734664.9|733664.9|734615.2|733615.2|26
1622021440000|2021-05-26 09:30:40|734637.5|733637.5|734750.8|733750.8|734774.3|733774.3|734637.5|733637.5|35
1622021450000|2021-05-26 09:30:50|734749.8|733749.8|734750.7|733750.7|734771.2|733771.2|734741.1|733741.1|33
1622021460000|2021-05-26 09:31:00|734756.3|733756.3|734756.5|733756.5|734790.1|733790.1|734733.1|733733.1|40
1622021470000|2021-05-26 09:31:10|734748.5|733748.5|734795.8|733795.8|735264.9|733795.8|734721.2|733236.4|37
1622021480000|2021-05-26 09:31:20|734801.6|733801.6|734769.9|733769.9|734801.6|733801.6|734747.5|733747.5|36
1622021490000|2021-05-26 09:31:30|734779.1|733779.1|734736.3|733736.3|735255|733779.1|734710.1|733250.4|38
1622021500000|2021-05-26 09:31:40|734725.7|733725.7|734742.5|733742.5|734780.7|733780.7|734718.4|733718.4|33
1622021510000|2021-05-26 09:31:50|734736.2|733736.2|734744.5|733744.5|734748.2|733748.2|734717.3|733717.3|26
1622021520000|2021-05-26 09:32:00|734710.4|733710.4|734671.8|733671.8|734710.4|733710.4|734668.7|733668.7|28
1622021530000|2021-05-26 09:32:10|734662.2|733662.2|734738.3|733738.3|734796.4|733796.4|734655.2|733655.2|31
1622021540000|2021-05-26 09:32:20|734738.7|733738.7|734748|733748|734752.5|733752.5|734738.3|733738.3|23
1622021550000|2021-05-26 09:32:30|734737.9|733737.9|734804.1|733804.1|734811.7|733811.7|734732|733732|28
1622021560000|2021-05-26 09:32:40|734804.4|733804.4|734817.6|733817.6|734823.6|733823.6|734786|733786|21
1622021570000|2021-05-26 09:32:50|734817.4|733817.4|734801.8|733801.8|734825.7|733825.7|734801.1|733801.1|20
1622021580000|2021-05-26 09:33:00|734793.2|733793.2|734852.4|733852.4|735317.8|733861.3|734793.2|733317.8|32
1622021590000|2021-05-26 09:33:10|734859.5|733859.5|734869.3|733869.3|734901.8|733901.8|734857.8|733857.8|29
1622021600000|2021-05-26 09:33:20|734874.5|733874.5|734968.3|733968.3|734968.3|733968.3|734862.8|733862.8|30
1622021610000|2021-05-26 09:33:30|734957.7|733957.7|734964.3|733964.3|734972.2|733972.2|734956.6|733956.6|23
1622021620000|2021-05-26 09:33:40|734969.2|733969.2|734969.1|733969.1|734976.5|733976.5|734966.4|733966.4|16
1622021630000|2021-05-26 09:33:50|734970.3|733970.3|734999.3|733999.3|735044.5|734044.5|734970.3|733970.3|32
1622021640000|2021-05-26 09:34:00|734991.4|733991.4|735017.5|734017.5|735043.6|734043.6|734983.5|733983.5|32
1622021650000|2021-05-26 09:34:10|735017.8|734017.8|734960.5|733960.5|735020.7|734020.7|734951.7|733951.7|29
1622021660000|2021-05-26 09:34:20|734959.5|733959.5|734937.5|733937.5|734977.9|733977.9|734911|733911|31
1622021670000|2021-05-26 09:34:30|734942|733942|734837.9|733837.9|735398.5|733984.4|734823|733325.1|34
1622021680000|2021-05-26 09:34:40|734847.5|733847.5|734930.8|733930.8|735389.8|733967.7|734814.9|733389.8|36
1622021690000|2021-05-26 09:34:50|734923.5|733923.5|734994.1|733994.1|735535.5|734025.4|734923.5|733535.5|36
1622021700000|2021-05-26 09:35:00|735502.3|733502.3|734908.2|733908.2|735502.3|734025.6|734901|733488.2|29
1622021710000|2021-05-26 09:35:10|734907.4|733907.4|735006.4|734006.4|735516.6|734021.4|734907.4|733501|28
1622021720000|2021-05-26 09:35:20|735006.5|734006.5|735035.4|734035.4|735037.6|734037.6|734994|733994|25
1622021730000|2021-05-26 09:35:30|735023.3|734023.3|735013.4|734013.4|735517.4|734023.3|734975.5|733507.6|31
1622021740000|2021-05-26 09:35:40|735013.9|734013.9|735057.3|734057.3|735057.3|734057.3|734990.9|733990.9|28
1622021750000|2021-05-26 09:35:50|735050|734050|735060|734060|735101.9|734101.9|735038.8|734038.8|31
1622021760000|2021-05-26 09:36:00|735063.9|734063.9|735099.2|734099.2|735607.7|734102.5|735063.9|733595.1|34
1622021770000|2021-05-26 09:36:10|735096.6|734096.6|735097.4|734097.4|735107.4|734107.4|735091|734091|30
1622021780000|2021-05-26 09:36:20|735100.5|734100.5|735148.7|734148.7|735148.7|734148.7|735096.8|734096.8|28
1622021790000|2021-05-26 09:36:30|735120.5|734120.5|735151.1|734151.1|735653.4|734172.1|735108.2|733635.3|34
1622021800000|2021-05-26 09:36:40|735143.7|734143.7|735213.6|734213.6|735650.3|734213.6|735124|733635|31
1622021810000|2021-05-26 09:36:50|735205.2|734205.2|735223.3|734223.3|735227.2|734227.2|735197.2|734197.2|30
1622021820000|2021-05-26 09:37:00|735221.8|734221.8|735239.9|734239.9|735256.4|734256.4|735215.1|734215.1|23
1622021830000|2021-05-26 09:37:10|735238.7|734238.7|735241.2|734241.2|735241.2|734241.2|735235.5|734235.5|21
1622021840000|2021-05-26 09:37:20|735243|734243|735177.4|734177.4|735256.5|734256.5|735154|734154|29
1622021850000|2021-05-26 09:37:30|735176.3|734176.3|735151.4|734151.4|735179.5|734179.5|735146.6|734146.6|29
1622021860000|2021-05-26 09:37:40|735163.9|734163.9|735095|734095|735163.9|734163.9|735095|734095|30
1622021870000|2021-05-26 09:37:50|735095.2|734095.2|735116.1|734116.1|735118.9|734118.9|735095|734095|26
1622021880000|2021-05-26 09:38:00|735113.7|734113.7|735118.4|734118.4|735140.1|734140.1|735110.2|734110.2|14
1622021890000|2021-05-26 09:38:10|735135.1|734135.1|735164.9|734164.9|735164.9|734164.9|735126|734126|29
1622021900000|2021-05-26 09:38:20|735163|734163|735111.2|734111.2|735163|734163|735108.9|734108.9|22
1622021910000|2021-05-26 09:38:30|735113.7|734113.7|735095.6|734095.6|735125.5|734125.5|735088.8|734088.8|33
1622021920000|2021-05-26 09:38:40|735107.9|734107.9|735086.7|734086.7|735120.2|734120.2|735086.7|734086.7|33
1622021930000|2021-05-26 09:38:50|735091|734091|735101.2|734101.2|735129.9|734129.9|735082.2|734082.2|34
1622021940000|2021-05-26 09:39:00|735101.6|734101.6|735092.9|734092.9|735110|734110|735078.2|734078.2|33
1622021950000|2021-05-26 09:39:10|735100.3|734100.3|735128.8|734128.8|735136.8|734136.8|735096.5|734096.5|33
1622021960000|2021-05-26 09:39:20|735121.7|734121.7|735131.9|734131.9|735131.9|734131.9|735098|734098|34
1622021970000|2021-05-26 09:39:30|735146.1|734146.1|735126.9|734126.9|735154.2|734154.2|735096.8|734096.8|26
1622021980000|2021-05-26 09:39:40|735140.7|734140.7|735134.4|734134.4|735147.1|734147.1|735114.5|734114.5|35
1622021990000|2021-05-26 09:39:50|735127.4|734127.4|735254.4|734254.4|735271.2|734271.2|735127.4|734127.4|29
1622022000000|2021-05-26 09:40:00|735257.6|734257.6|735236.4|734236.4|735298.2|734298.2|735221|734221|35
1622022010000|2021-05-26 09:40:10|735217.5|734217.5|735229.3|734229.3|735232.9|734232.9|735217.5|734217.5|20
1622022020000|2021-05-26 09:40:20|735229.4|734229.4|735122.3|734122.3|735232.9|734232.9|735122.3|734122.3|33
1622022030000|2021-05-26 09:40:30|735116.4|734116.4|735128.9|734128.9|735145.3|734145.3|735116.2|734116.2|30
1622022040000|2021-05-26 09:40:40|735124.7|734124.7|735123.6|734123.6|735620|734124.7|735097.1|733602.9|26
1622022050000|2021-05-26 09:40:50|735118.1|734118.1|735122.1|734122.1|735123.7|734123.7|735110.9|734110.9|19
1622022060000|2021-05-26 09:41:00|735105.2|734105.2|735098|734098|735120.4|734120.4|735093.3|734093.3|29
1622022070000|2021-05-26 09:41:10|735099|734099|735114.9|734114.9|735115.3|734115.3|735094.9|734094.9|19
1622022080000|2021-05-26 09:41:20|735115.5|734115.5|735113.8|734113.8|735126.9|734126.9|735113.8|734113.8|27
1622022090000|2021-05-26 09:41:30|735113.9|734113.9|735209|734209|735209|734209|735111.9|734111.9|33
1622022100000|2021-05-26 09:41:40|735208.4|734208.4|735271.3|734271.3|735298.2|734298.2|735204.1|734204.1|25
1622022110000|2021-05-26 09:41:50|735260.4|734260.4|735301.2|734301.2|735320.9|734320.9|735253.8|734253.8|30
1622022120000|2021-05-26 09:42:00|735302.6|734302.6|735346.9|734346.9|735346.9|734346.9|735289.1|734289.1|33
1622022130000|2021-05-26 09:42:10|735345.8|734345.8|735339.4|734339.4|735353.4|734353.4|735301.7|734301.7|38
1622022140000|2021-05-26 09:42:20|735336.8|734336.8|735306|734306|735336.8|734336.8|735280.2|734280.2|32
1622022150000|2021-05-26 09:42:30|735304.3|734304.3|735223.3|734223.3|735304.6|734304.6|735223.3|734223.3|35
1622022160000|2021-05-26 09:42:40|735213.5|734213.5|735680.3|733680.3|735683.5|734213.5|735158.5|733677.7|34
1622022170000|2021-05-26 09:42:50|735179.9|734179.9|735341.1|734341.1|735684.4|734361.9|735168.7|733682.3|32
1622022180000|2021-05-26 09:43:00|735339.3|734339.3|735345.3|734345.3|735357.9|734357.9|735321.3|734321.3|34
1622022190000|2021-05-26 09:43:10|735345.5|734345.5|735324.6|734324.6|735345.7|734345.7|735299.3|734299.3|34
1622022200000|2021-05-26 09:43:20|735324.7|734324.7|735306.2|734306.2|735348.2|734348.2|735305.7|734305.7|23
1622022210000|2021-05-26 09:43:30|735305.2|734305.2|735364.8|734364.8|735370.1|734370.1|735305.2|734305.2|28
1622022220000|2021-05-26 09:43:40|735365.7|734365.7|735383.8|734383.8|735388.9|734388.9|735362.5|734362.5|24
1622022230000|2021-05-26 09:43:50|735386.5|734386.5|735394|734394|735399.7|734399.7|735382.6|734382.6|24
1622022240000|2021-05-26 09:44:00|735399.8|734399.8|735557.8|734557.8|735557.8|734557.8|735399.8|734399.8|33
1622022250000|2021-05-26 09:44:10|735574.3|734574.3|735549.8|734549.8|735574.3|734574.3|735545.3|734545.3|29
1622022260000|2021-05-26 09:44:20|735549.7|734549.7|735565.3|734565.3|735571|734571|735546.4|734546.4|37
1622022270000|2021-05-26 09:44:30|735562.6|734562.6|735601.1|734601.1|735601.1|734601.1|735556.2|734556.2|24
1622022280000|2021-05-26 09:44:40|735616.5|734616.5|735658.1|734658.1|735658.1|734658.1|735591.7|734591.7|25
1622022290000|2021-05-26 09:44:50|735656|734656|735761.8|734761.8|735766.5|734766.5|735650|734650|32
1622022300000|2021-05-26 09:45:00|735761.7|734761.7|735859.3|734859.3|735868.4|734868.4|735756|734756|38
1622022310000|2021-05-26 09:45:10|735858.4|734858.4|735876.4|734876.4|735914.9|734914.9|735841.3|734841.3|36
1622022320000|2021-05-26 09:45:20|735892.8|734892.8|735881.6|734881.6|735940.9|734940.9|735851.4|734851.4|36
1622022330000|2021-05-26 09:45:30|735872.7|734872.7|736374.3|734374.3|736376.5|734903.9|735859|734357.5|32
1622022340000|2021-05-26 09:45:40|736372.2|734372.2|735871.9|734871.9|736372.2|734924.1|735839.6|734372.2|32
1622022350000|2021-05-26 09:45:50|735850.4|734850.4|735847.2|734847.2|735852.8|734852.8|735825.9|734825.9|27
1622022360000|2021-05-26 09:46:00|735841.9|734841.9|735857|734857|735862.1|734862.1|735835.1|734835.1|29
1622022370000|2021-05-26 09:46:10|735856.7|734856.7|735842.1|734842.1|735857.4|734857.4|735839.1|734839.1|28
1622022380000|2021-05-26 09:46:20|735840.7|734840.7|735892.8|734892.8|735892.8|734892.8|735840.7|734840.7|31
1622022390000|2021-05-26 09:46:30|735888.9|734888.9|735952.6|734952.6|735957.7|734957.7|735878.1|734878.1|35
1622022400000|2021-05-26 09:46:40|735951.7|734951.7|735925|734925|735952.6|734952.6|735911.6|734911.6|35
1622022410000|2021-05-26 09:46:50|735936.5|734936.5|736130.6|735130.6|736141.1|735141.1|735912.2|734912.2|34
1622022420000|2021-05-26 09:47:00|736135.1|735135.1|736119.8|735119.8|736211.9|735211.9|736069.8|735069.8|39
1622022430000|2021-05-26 09:47:10|736120.2|735120.2|736060.7|735060.7|736122|735122|736010.8|735010.8|37
1622022440000|2021-05-26 09:47:20|736061.4|735061.4|735973.8|734973.8|736066.1|735066.1|735954.4|734954.4|34
1622022450000|2021-05-26 09:47:30|735978.9|734978.9|735939.8|734939.8|735978.9|734978.9|735934.1|734934.1|37
1622022460000|2021-05-26 09:47:40|735942.4|734942.4|735953.9|734953.9|735973.5|734973.5|735925.3|734925.3|36
1622022470000|2021-05-26 09:47:50|735952|734952|735895.5|734895.5|736389.6|734956.3|735878.2|734389.6|37
1622022480000|2021-05-26 09:48:00|735893.7|734893.7|735909.7|734909.7|735911.1|734911.1|735869.7|734869.7|34
1622022490000|2021-05-26 09:48:10|735905.9|734905.9|735876|734876|735905.9|734905.9|735866.7|734866.7|36
1622022500000|2021-05-26 09:48:20|735876.3|734876.3|736051.2|735051.2|736051.2|735051.2|735873.8|734873.8|38
1622022510000|2021-05-26 09:48:30|736043.7|735043.7|736036.8|735036.8|736043.7|735043.7|736031.4|735031.4|35
1622022520000|2021-05-26 09:48:40|736037.4|735037.4|735963.1|734963.1|736045|735045|735948|734948|28
1622022530000|2021-05-26 09:48:50|735946.6|734946.6|735933.1|734933.1|735970.8|734970.8|735919.2|734919.2|27
1622022540000|2021-05-26 09:49:00|735927.9|734927.9|735906.9|734906.9|735933.7|734933.7|735895.4|734895.4|30
1622022550000|2021-05-26 09:49:10|735910.5|734910.5|735932.7|734932.7|736306.9|734943.3|735749.2|734293.7|38
1622022560000|2021-05-26 09:49:20|735941.3|734941.3|736008.3|735008.3|736012.6|735012.6|735910|734910|34
1622022570000|2021-05-26 09:49:30|736012.7|735012.7|735930.8|734930.8|736048|735048|735929.6|734929.6|34
1622022580000|2021-05-26 09:49:40|735936.6|734936.6|735839.1|734839.1|735936.6|734936.6|735815.5|734815.5|34
1622022590000|2021-05-26 09:49:50|735836.3|734836.3|735809.5|734809.5|735852|734852|735808.4|734808.4|29
1622022600000|2021-05-26 09:50:00|735831.4|734831.4|735837.8|734837.8|735905.8|734905.8|735828.1|734828.1|30
1622022610000|2021-05-26 09:50:10|735844.8|734844.8|735820.9|734820.9|736324.3|734850.8|735810.1|734324.3|23
1622022620000|2021-05-26 09:50:20|735826.7|734826.7|735837|734837|735847.4|734847.4|735810|734810|31
1622022630000|2021-05-26 09:50:30|735834.6|734834.6|735849.3|734849.3|736362|734950.7|735832.1|734362|34
1622022640000|2021-05-26 09:50:40|735855|734855|735850.4|734850.4|735862.6|734862.6|735838.7|734838.7|22
1622022650000|2021-05-26 09:50:50|735850.2|734850.2|735858.9|734858.9|735863.6|734863.6|735847.5|734847.5|26
1622022660000|2021-05-26 09:51:00|735859.2|734859.2|735900.6|734900.6|735920.1|734920.1|735844.9|734844.9|29
1622022670000|2021-05-26 09:51:10|735894.3|734894.3|736132.7|735132.7|736143.5|735143.5|735894.3|734894.3|31
1622022680000|2021-05-26 09:51:20|736112.9|735112.9|736118.5|735118.5|736150.1|735150.1|736081.3|735081.3|35
1622022690000|2021-05-26 09:51:30|736117.6|735117.6|736086.5|735086.5|736165.8|735165.8|736082.4|735082.4|34
1622022700000|2021-05-26 09:51:40|736091.1|735091.1|736086.2|735086.2|736099.5|735099.5|736062|735062|38
1622022710000|2021-05-26 09:51:50|736088.2|735088.2|736082.3|735082.3|736093.5|735093.5|736077.5|735077.5|23
1622022720000|2021-05-26 09:52:00|736084.6|735084.6|736097.4|735097.4|736100.8|735100.8|736075.9|735075.9|26
1622022730000|2021-05-26 09:52:10|736093.1|735093.1|736027.1|735027.1|736140.5|735140.5|736020.7|735020.7|34
1622022740000|2021-05-26 09:52:20|736027.7|735027.7|735958.1|734958.1|736527.7|735029.7|735950.3|734526.5|36
1622022750000|2021-05-26 09:52:30|735953.5|734953.5|735959.2|734959.2|735968.3|734968.3|735950.1|734950.1|26
1622022760000|2021-05-26 09:52:40|735961.9|734961.9|735951.9|734951.9|735961.9|734961.9|735927.9|734927.9|31
1622022770000|2021-05-26 09:52:50|735947|734947|735953.9|734953.9|735962.5|734962.5|735937.4|734937.4|21
1622022780000|2021-05-26 09:53:00|735943.9|734943.9|735846.8|734846.8|735943.9|734943.9|735843.3|734843.3|30
1622022790000|2021-05-26 09:53:10|735847.8|734847.8|735841.7|734841.7|735852.6|734852.6|735841.7|734841.7|34
1622022800000|2021-05-26 09:53:20|735833.9|734833.9|735842|734842|735851.2|734851.2|735833.9|734833.9|15
1622022810000|2021-05-26 09:53:30|735839.2|734839.2|735845.2|734845.2|735867.4|734867.4|735839.2|734839.2|22
1622022820000|2021-05-26 09:53:40|735844.2|734844.2|735843.8|734843.8|735857.2|734857.2|735843.8|734843.8|18
1622022830000|2021-05-26 09:53:50|735845.6|734845.6|735844.5|734844.5|735849.4|734849.4|735840.8|734840.8|13
1622022840000|2021-05-26 09:54:00|735845.2|734845.2|735780.8|734780.8|735845.2|734845.2|735763.3|734763.3|28
1622022850000|2021-05-26 09:54:10|735777.2|734777.2|735773.5|734773.5|735798.5|734798.5|735762.1|734762.1|34
1622022860000|2021-05-26 09:54:20|735772.8|734772.8|735762.4|734762.4|735772.8|734772.8|735719.1|734719.1|27
1622022870000|2021-05-26 09:54:30|735757.3|734757.3|735757.1|734757.1|735759.3|734759.3|735731.3|734731.3|31
1622022880000|2021-05-26 09:54:40|735743|734743|735729.5|734729.5|735743|734743|735718.7|734718.7|33
1622022890000|2021-05-26 09:54:50|735733.1|734733.1|735725.1|734725.1|735736.6|734736.6|735723.5|734723.5|24
1622022900000|2021-05-26 09:55:00|735724.8|734724.8|735764.1|734764.1|735784.2|734784.2|735724.8|734724.8|35
1622022910000|2021-05-26 09:55:10|735768|734768|735846|734846|735851.5|734851.5|735768|734768|27
1622022920000|2021-05-26 09:55:20|735847|734847|735805.1|734805.1|735849.5|734849.5|735792.2|734792.2|29
1622022930000|2021-05-26 09:55:30|735814.4|734814.4|735817.5|734817.5|735822.7|734822.7|735790.3|734790.3|25
1622022940000|2021-05-26 09:55:40|735813.5|734813.5|735816.1|734816.1|735826|734826|735803.6|734803.6|23
1622022950000|2021-05-26 09:55:50|735816.7|734816.7|735802.3|734802.3|735817.4|734817.4|735800.6|734800.6|19
1622022960000|2021-05-26 09:56:00|735801.7|734801.7|735804.4|734804.4|735828.2|734828.2|735796.7|734796.7|24
1622022970000|2021-05-26 09:56:10|735805.6|734805.6|735852.3|734852.3|735868.6|734868.6|735804.3|734804.3|28
1622022980000|2021-05-26 09:56:20|735852|734852|735848.3|734848.3|735859.4|734859.4|735842.2|734842.2|22
1622022990000|2021-05-26 09:56:30|735853.8|734853.8|735787.6|734787.6|735859.7|734859.7|735787.6|734787.6|23
1622023000000|2021-05-26 09:56:40|735787.3|734787.3|735796.7|734796.7|735809.3|734809.3|735778.8|734778.8|21
1622023010000|2021-05-26 09:56:50|735795.3|734795.3|735831.5|734831.5|735850.1|734850.1|735795.3|734795.3|23
1622023020000|2021-05-26 09:57:00|735831.7|734831.7|735826|734826|735843.4|734843.4|735797.9|734797.9|24
1622023030000|2021-05-26 09:57:10|735825|734825|735832.1|734832.1|735836.3|734836.3|735820.5|734820.5|17
1622023040000|2021-05-26 09:57:20|735832.6|734832.6|735818.9|734818.9|735832.6|734832.6|735817.3|734817.3|19
1622023050000|2021-05-26 09:57:30|735822.7|734822.7|735749|734749|735823.4|734823.4|735712.4|734712.4|32
1622023060000|2021-05-26 09:57:40|735727.3|734727.3|735800.8|734800.8|735814.3|734814.3|735727.3|734727.3|32
1622023070000|2021-05-26 09:57:50|735811.6|734811.6|735842.6|734842.6|735856.7|734856.7|735794.1|734794.1|25
1622023080000|2021-05-26 09:58:00|735842.2|734842.2|735832|734832|735842.2|734842.2|735820.3|734820.3|21
1622023090000|2021-05-26 09:58:10|735833|734833|735829.5|734829.5|735833|734833|735816.5|734816.5|18
1622023100000|2021-05-26 09:58:20|735824.8|734824.8|735843.3|734843.3|735843.6|734843.6|735824.8|734824.8|13
1622023110000|2021-05-26 09:58:30|735847.7|734847.7|735829.5|734829.5|735873.8|734873.8|735829.5|734829.5|30
1622023120000|2021-05-26 09:58:40|735826.7|734826.7|735850.9|734850.9|735854.7|734854.7|735826.7|734826.7|23
1622023130000|2021-05-26 09:58:50|735848.8|734848.8|735836.5|734836.5|735853.6|734853.6|735835.3|734835.3|20
1622023140000|2021-05-26 09:59:00|735839.1|734839.1|735836.9|734836.9|735855.8|734855.8|735836.9|734836.9|24
1622023150000|2021-05-26 09:59:10|735830.4|734830.4|735862.5|734862.5|735868.2|734868.2|735830.4|734830.4|28
1622023160000|2021-05-26 09:59:20|735850.2|734850.2|735850.6|734850.6|735852.3|734852.3|735841.8|734841.8|22
1622023170000|2021-05-26 09:59:30|735851|734851|735852.3|734852.3|735857.4|734857.4|735846.7|734846.7|15
1622023180000|2021-05-26 09:59:40|735849.9|734849.9|735865|734865|735865|734865|735841.1|734841.1|30
1622023190000|2021-05-26 09:59:50|735861|734861|735897.4|734897.4|735927.3|734927.3|735854.4|734854.4|25
1622023200000|2021-05-26 10:00:00|735878.1|734878.1|735931.5|734931.5|735936.3|734936.3|735869.6|734869.6|35
1622023210000|2021-05-26 10:00:10|735982.2|734982.2|736101|735101|736144.6|735144.6|735982.2|734982.2|36
1622023220000|2021-05-26 10:00:20|736100.3|735100.3|736052.1|735052.1|736101.5|735101.5|736043.1|735043.1|36
1622023230000|2021-05-26 10:00:30|736035.4|735035.4|736044.2|735044.2|736083.4|735083.4|736024.1|735024.1|35
1622023240000|2021-05-26 10:00:40|736032.8|735032.8|736025.6|735025.6|736054.5|735054.5|736021.2|735021.2|32
1622023250000|2021-05-26 10:00:50|736031.5|735031.5|735996.9|734996.9|736035.7|735035.7|735961.3|734961.3|32
1622023260000|2021-05-26 10:01:00|736007.3|735007.3|736080.4|735080.4|736108|735108|735972.9|734972.9|34
1622023270000|2021-05-26 10:01:10|736069.6|735069.6|736078.4|735078.4|736083.9|735083.9|736058.4|735058.4|27
1622023280000|2021-05-26 10:01:20|736078|735078|736055.6|735055.6|736086.1|735086.1|736043.7|735043.7|28
1622023290000|2021-05-26 10:01:30|736051.7|735051.7|736056.5|735056.5|736058|735058|736029.8|735029.8|29
1622023300000|2021-05-26 10:01:40|736053.8|735053.8|736040.3|735040.3|736068.4|735068.4|736040.3|735040.3|26
1622023310000|2021-05-26 10:01:50|736037.8|735037.8|736178.7|735178.7|736194.5|735194.5|736037.8|735037.8|31
1622023320000|2021-05-26 10:02:00|736176.6|735176.6|736177.2|735177.2|736190.5|735190.5|736170.6|735170.6|25
1622023330000|2021-05-26 10:02:10|736147.7|735147.7|736208.3|735208.3|736241.2|735241.2|736147.7|735147.7|33
1622023340000|2021-05-26 10:02:20|736211.2|735211.2|736243.7|735243.7|736247.1|735247.1|736188.7|735188.7|35
1622023350000|2021-05-26 10:02:30|736215.7|735215.7|736252.1|735252.1|736257.8|735257.8|736215.7|735215.7|32
1622023360000|2021-05-26 10:02:40|736252.7|735252.7|736299|735299|736303.5|735303.5|736246.8|735246.8|30
1622023370000|2021-05-26 10:02:50|736299.4|735299.4|736223.6|735223.6|736304.2|735304.2|736220.9|735220.9|31
1622023380000|2021-05-26 10:03:00|736224.9|735224.9|736289.7|735289.7|736322.5|735322.5|736224.9|735224.9|28
1622023390000|2021-05-26 10:03:10|736290|735290|736260.2|735260.2|736292|735292|736215.6|735215.6|33
1622023400000|2021-05-26 10:03:20|736259.8|735259.8|736221.8|735221.8|736259.8|735259.8|736219.3|735219.3|28
1622023410000|2021-05-26 10:03:30|736215|735215|736195.8|735195.8|736231.9|735231.9|736187|735187|27
1622023420000|2021-05-26 10:03:40|736197|735197|736172.8|735172.8|736200.8|735200.8|736149.1|735149.1|29
1622023430000|2021-05-26 10:03:50|736170.1|735170.1|736207.8|735207.8|736212.2|735212.2|736170.1|735170.1|31
1622023440000|2021-05-26 10:04:00|736207.4|735207.4|736236.4|735236.4|736253.1|735253.1|736191.3|735191.3|26
1622023450000|2021-05-26 10:04:10|736246.4|735246.4|736247.9|735247.9|736248.8|735248.8|736207.5|735207.5|38
1622023460000|2021-05-26 10:04:20|736248.2|735248.2|736185.8|735185.8|736248.9|735248.9|736180.5|735180.5|30
1622023470000|2021-05-26 10:04:30|736170.1|735170.1|736197.9|735197.9|736197.9|735197.9|736161.8|735161.8|22
1622023480000|2021-05-26 10:04:40|736198.4|735198.4|736164.3|735164.3|736200.7|735200.7|736154.3|735154.3|25
1622023490000|2021-05-26 10:04:50|736165|735165|736158.2|735158.2|736170.2|735170.2|736155.4|735155.4|17
1622023500000|2021-05-26 10:05:00|736156.2|735156.2|736383|735383|736418.4|735418.4|736156.2|735156.2|38
1622023510000|2021-05-26 10:05:10|736385.9|735385.9|737183.8|735183.8|737263.4|735591.9|736372.5|735112.2|34
1622023520000|2021-05-26 10:05:20|737143.3|735143.3|737147.2|735147.2|737166.1|735557.2|736491.5|734981|38
1622023530000|2021-05-26 10:05:30|737119.7|735119.7|737104.5|735104.5|737120.1|735614|736488.5|734999.3|38
1622023540000|2021-05-26 10:05:40|736585.8|735585.8|736618.9|735618.9|737191.3|735705.7|736576.3|735145.4|36
1622023550000|2021-05-26 10:05:50|736627.8|735627.8|736722.6|735722.6|737239|735759.3|736613.1|735221.9|32
1622023560000|2021-05-26 10:06:00|736715.6|735715.6|736751.5|735751.5|736759.3|735759.3|736708.7|735708.7|37
1622023570000|2021-05-26 10:06:10|736752.1|735752.1|736751.3|735751.3|736774.6|735774.6|736746.9|735746.9|37
1622023580000|2021-05-26 10:06:20|736755.9|735755.9|736725.9|735725.9|736760.8|735760.8|736725.9|735725.9|31
1622023590000|2021-05-26 10:06:30|736725.2|735725.2|736962.9|735962.9|736962.9|735962.9|736725.2|735725.2|35
1622023600000|2021-05-26 10:06:40|736952.1|735952.1|736864.7|735864.7|737403.3|735959|736861.5|735403.3|39
1622023610000|2021-05-26 10:06:50|736869.7|735869.7|737021|736021|737021|736021|736864.3|735864.3|39
1622023620000|2021-05-26 10:07:00|737017.7|736017.7|737420.6|735420.6|737420.6|736042.6|736930.6|735420.6|40
1622023630000|2021-05-26 10:07:10|736914.3|735914.3|736826.2|735826.2|737412.9|735917|736819.6|735406.8|39
1622023640000|2021-05-26 10:07:20|736933.7|735933.7|736904|735904|736951.7|735951.7|736904|735904|30
1622023650000|2021-05-26 10:07:30|736912.3|735912.3|736931.2|735931.2|736933.3|735933.3|736788.4|735788.4|26
1622023660000|2021-05-26 10:07:40|736933.4|735933.4|736955.5|735955.5|736962.9|735962.9|736900.1|735900.1|36
1622023670000|2021-05-26 10:07:50|736944.3|735944.3|736976.9|735976.9|737052.3|736052.3|736932.2|735932.2|36
1622023680000|2021-05-26 10:08:00|736981.1|735981.1|736930.3|735930.3|736990.7|735990.7|736928.8|735928.8|31
1622023690000|2021-05-26 10:08:10|736939.4|735939.4|736911.9|735911.9|736939.8|735939.8|736906.1|735906.1|31
1622023700000|2021-05-26 10:08:20|736906.1|735906.1|736932.4|735932.4|736932.4|735932.4|736906.1|735906.1|22
1622023710000|2021-05-26 10:08:30|736931.9|735931.9|736924.7|735924.7|736934.1|735934.1|736912.5|735912.5|25
1622023720000|2021-05-26 10:08:40|736981.9|735981.9|736947.2|735947.2|737464.6|735991.9|736939.2|735460.7|32
1622023730000|2021-05-26 10:08:50|736942.3|735942.3|736956.9|735956.9|736958.9|735958.9|736938|735938|36
1622023740000|2021-05-26 10:09:00|736958.4|735958.4|736946.2|735946.2|736972.6|735972.6|736941.6|735941.6|35
1622023750000|2021-05-26 10:09:10|736941.8|735941.8|736932.2|735932.2|736948.9|735948.9|736930.6|735930.6|36
1622023760000|2021-05-26 10:09:20|736932|735932|736949.9|735949.9|736954.6|735954.6|736931.5|735931.5|29
1622023770000|2021-05-26 10:09:30|736944.7|735944.7|737065.3|736065.3|737069.2|736069.2|736942|735942|33
1622023780000|2021-05-26 10:09:40|737070.2|736070.2|737067.1|736067.1|737078.6|736078.6|737047.9|736047.9|26
1622023790000|2021-05-26 10:09:50|737068.3|736068.3|737067.4|736067.4|737070.3|736070.3|737061.2|736061.2|23
1622023800000|2021-05-26 10:10:00|737066.4|736066.4|737135.6|736135.6|737625.3|736156.7|737066.4|735625.3|36
1622023810000|2021-05-26 10:10:10|737141.4|736141.4|737087.4|736087.4|737143.9|736143.9|737082.2|736082.2|37
1622023820000|2021-05-26 10:10:20|737086.8|736086.8|737060.5|736060.5|737558|736092.4|737055.2|735558|22
1622023830000|2021-05-26 10:10:30|737057.1|736057.1|736983.3|735983.3|737057.2|736057.2|736974.5|735974.5|34
1622023840000|2021-05-26 10:10:40|736983.8|735983.8|736956|735956|736983.8|735983.8|736955.6|735955.6|27
1622023850000|2021-05-26 10:10:50|736956.5|735956.5|736973.6|735973.6|736973.6|735973.6|736948.1|735948.1|27
1622023860000|2021-05-26 10:11:00|736969|735969|736961.9|735961.9|736973.3|735973.3|736953.4|735953.4|21
1622023870000|2021-05-26 10:11:10|736958.3|735958.3|736959.1|735959.1|736969.3|735969.3|736954.2|735954.2|25
1622023880000|2021-05-26 10:11:20|736958.3|735958.3|736955.9|735955.9|736968.5|735968.5|736955.6|735955.6|25
1622023890000|2021-05-26 10:11:30|736949.2|735949.2|736948|735948|736953.7|735953.7|736941.7|735941.7|23
1622023900000|2021-05-26 10:11:40|736945.5|735945.5|736915.9|735915.9|736951.4|735951.4|736874.1|735874.1|28
1622023910000|2021-05-26 10:11:50|736912.6|735912.6|736932.4|735932.4|736940.8|735940.8|736868.6|735868.6|29
1622023920000|2021-05-26 10:12:00|736934|735934|736771.2|735771.2|736934|735934|736768.5|735768.5|34
1622023930000|2021-05-26 10:12:10|736787.9|735787.9|736897.9|735897.9|736909.2|735909.2|736775.5|735775.5|31
1622023940000|2021-05-26 10:12:20|736896.5|735896.5|736898.6|735898.6|736907.9|735907.9|736851.5|735851.5|38
1622023950000|2021-05-26 10:12:30|736889.6|735889.6|736901.3|735901.3|736922.5|735922.5|736885.1|735885.1|29
1622023960000|2021-05-26 10:12:40|736898.5|735898.5|736887.3|735887.3|736898.5|735898.5|736872.8|735872.8|26
1622023970000|2021-05-26 10:12:50|736888.2|735888.2|736897.7|735897.7|736903.4|735903.4|736878|735878|25
1622023980000|2021-05-26 10:13:00|736892.5|735892.5|736933.8|735933.8|736940.9|735940.9|736881.7|735881.7|26
1622023990000|2021-05-26 10:13:10|736935.8|735935.8|736922.1|735922.1|736938.7|735938.7|736899.3|735899.3|29
1622024000000|2021-05-26 10:13:20|736928.9|735928.9|736875.5|735875.5|736930.8|735930.8|736848.7|735848.7|29
1622024010000|2021-05-26 10:13:30|736859.9|735859.9|736913|735913|736929|735929|736859.9|735859.9|22
1622024020000|2021-05-26 10:13:40|736910.1|735910.1|736927.5|735927.5|736927.5|735927.5|736899.8|735899.8|21
1622024030000|2021-05-26 10:13:50|736919.5|735919.5|736916|735916|736926.7|735926.7|736910|735910|19
1622024040000|2021-05-26 10:14:00|736913.2|735913.2|736921.6|735921.6|736930.9|735930.9|736911.1|735911.1|23
1622024050000|2021-05-26 10:14:10|736924|735924|736900.8|735900.8|736924|735924|736886.2|735886.2|33
1622024060000|2021-05-26 10:14:20|736901.7|735901.7|736866.7|735866.7|736903.9|735903.9|736865.7|735865.7|27
1622024070000|2021-05-26 10:14:30|736867.4|735867.4|736832.7|735832.7|736867.4|735867.4|736832.3|735832.3|24
1622024080000|2021-05-26 10:14:40|736833.1|735833.1|736810.4|735810.4|736834.4|735834.4|736807.8|735807.8|24
1622024090000|2021-05-26 10:14:50|736804.9|735804.9|736765.5|735765.5|736806.1|735806.1|736757.2|735757.2|28
1622024100000|2021-05-26 10:15:00|736765.6|735765.6|736863.9|735863.9|736875.5|735875.5|736765.6|735765.6|35
1622024110000|2021-05-26 10:15:10|736860.2|735860.2|736841.1|735841.1|736865.4|735865.4|736841.1|735841.1|31
1622024120000|2021-05-26 10:15:20|736841.8|735841.8|736812.1|735812.1|736841.8|735841.8|736780.5|735780.5|23
1622024130000|2021-05-26 10:15:30|736806.5|735806.5|736757.3|735757.3|736811.7|735811.7|736755.5|735755.5|27
1622024140000|2021-05-26 10:15:40|736754.9|735754.9|736741.2|735741.2|736754.9|735754.9|736735.2|735735.2|23
1622024150000|2021-05-26 10:15:50|736741.4|735741.4|736665.3|735665.3|736741.4|735741.4|736648.2|735648.2|27
1622024160000|2021-05-26 10:16:00|736654.1|735654.1|736650.7|735650.7|736660.3|735660.3|736650.7|735650.7|19
1622024170000|2021-05-26 10:16:10|736652.4|735652.4|736497.6|735497.6|736652.4|735652.4|736497.6|735497.6|34
1622024180000|2021-05-26 10:16:20|736500.3|735500.3|736554|735554|736554|735554|736467.3|735467.3|36
1622024190000|2021-05-26 10:16:30|736537|735537|736502.6|735502.6|736542.3|735542.3|736469.1|735469.1|35
1622024200000|2021-05-26 10:16:40|736499.3|735499.3|736511.8|735511.8|736539.2|735539.2|736499.3|735499.3|25
1622024210000|2021-05-26 10:16:50|736509.5|735509.5|736506.8|735506.8|736514.4|735514.4|736497.3|735497.3|22
1622024220000|2021-05-26 10:17:00|736500.7|735500.7|736521.7|735521.7|736534.4|735534.4|736500|735500|29
1622024230000|2021-05-26 10:17:10|736528.9|735528.9|736673.9|735673.9|736702.5|735702.5|736526.6|735526.6|32
1622024240000|2021-05-26 10:17:20|736758.5|735758.5|736647.8|735647.8|737223.3|735758.5|736642.1|735223.3|32
1622024250000|2021-05-26 10:17:30|736646.1|735646.1|736749.2|735749.2|736753.8|735753.8|736632.2|735632.2|31
1622024260000|2021-05-26 10:17:40|736749.7|735749.7|736850|735850|736864.5|735864.5|736749.7|735749.7|31
1622024270000|2021-05-26 10:17:50|736862|735862|736752.3|735752.3|736866.2|735866.2|736750|735750|28
1622024280000|2021-05-26 10:18:00|736759.8|735759.8|736719.3|735719.3|736759.8|735759.8|736710.2|735710.2|20
1622024290000|2021-05-26 10:18:10|736725.3|735725.3|736799.3|735799.3|736799.3|735799.3|736714.8|735714.8|26
1622024300000|2021-05-26 10:18:20|737341.1|735341.1|736836.3|735836.3|737349.7|735846.5|736833.3|735335.5|23
1622024310000|2021-05-26 10:18:30|736835.5|735835.5|736825.2|735825.2|736844.8|735844.8|736821.8|735821.8|18
1622024320000|2021-05-26 10:18:40|736826.3|735826.3|736857.8|735857.8|736878.4|735878.4|736825.8|735825.8|31
1622024330000|2021-05-26 10:18:50|736867.1|735867.1|736865.8|735865.8|736876.5|735876.5|736860.3|735860.3|20
1622024340000|2021-05-26 10:19:00|736861.7|735861.7|736781.2|735781.2|736867.1|735867.1|736781.2|735781.2|27
1622024350000|2021-05-26 10:19:10|736794.6|735794.6|736741.1|735741.1|736794.7|735794.7|736736|735736|26
1622024360000|2021-05-26 10:19:20|736739.4|735739.4|736722.3|735722.3|737228.1|735739.4|736717.8|735218.2|11
1622024370000|2021-05-26 10:19:30|736714.7|735714.7|736685.9|735685.9|736716.5|735716.5|736685.9|735685.9|21
1622024380000|2021-05-26 10:19:40|736670|735670|736689.2|735689.2|736712.9|735712.9|736624.7|735624.7|32
1622024390000|2021-05-26 10:19:50|736692.9|735692.9|736684|735684|736712.9|735712.9|736680.4|735680.4|23
1622024400000|2021-05-26 10:20:00|736677.7|735677.7|736682.1|735682.1|736732|735732|736649.3|735649.3|35
1622024410000|2021-05-26 10:20:10|736679.9|735679.9|736652.5|735652.5|736698|735698|736615.2|735615.2|32
1622024420000|2021-05-26 10:20:20|736633.4|735633.4|736625.5|735625.5|736641|735641|736594|735594|31
1622024430000|2021-05-26 10:20:30|736629.7|735629.7|736630.3|735630.3|736647.7|735647.7|736616|735616|21
1622024440000|2021-05-26 10:20:40|736627.6|735627.6|736620.5|735620.5|736635.2|735635.2|736596.7|735596.7|24
1622024450000|2021-05-26 10:20:50|736625.5|735625.5|736588.3|735588.3|736636.2|735636.2|736588.3|735588.3|15
1622024460000|2021-05-26 10:21:00|736591.8|735591.8|736623|735623|736650.3|735650.3|736591.8|735591.8|33
1622024470000|2021-05-26 10:21:10|736623.5|735623.5|736688.6|735688.6|736723.7|735723.7|736623.5|735623.5|35
1622024480000|2021-05-26 10:21:20|736670.6|735670.6|736699.6|735699.6|736721.6|735721.6|736624.8|735624.8|25
1622024490000|2021-05-26 10:21:30|736679|735679|736635.7|735635.7|736697.9|735697.9|736622.5|735622.5|27
1622024500000|2021-05-26 10:21:40|736603|735603|736599.1|735599.1|736612.8|735612.8|736594.2|735594.2|27
1622024510000|2021-05-26 10:21:50|736604.7|735604.7|736602|735602|736609.2|735609.2|736594.4|735594.4|24
1622024520000|2021-05-26 10:22:00|736596.6|735596.6|736587.8|735587.8|736637.1|735637.1|736547.6|735547.6|33
1622024530000|2021-05-26 10:22:10|736592.3|735592.3|736590.6|735590.6|736595.9|735595.9|736589.4|735589.4|18
1622024540000|2021-05-26 10:22:20|736592.2|735592.2|736595.9|735595.9|736679.5|735679.5|736573.4|735573.4|26
1622024550000|2021-05-26 10:22:30|736607.3|735607.3|736713|735713|736726.2|735726.2|736587.1|735587.1|36
1622024560000|2021-05-26 10:22:40|736707.5|735707.5|736636.4|735636.4|736720|735720|736631.5|735631.5|28
1622024570000|2021-05-26 10:22:50|736643.9|735643.9|736631.8|735631.8|736645.6|735645.6|736610.6|735610.6|25
1622024580000|2021-05-26 10:23:00|736637.7|735637.7|736669.1|735669.1|736680.4|735680.4|736587.7|735587.7|25
1622024590000|2021-05-26 10:23:10|736657.2|735657.2|736689.2|735689.2|736704.9|735704.9|736657.2|735657.2|29
1622024600000|2021-05-26 10:23:20|736694.8|735694.8|736670.8|735670.8|736697.9|735697.9|736669.6|735669.6|27
1622024610000|2021-05-26 10:23:30|736671.6|735671.6|736677.3|735677.3|736683.1|735683.1|736671.6|735671.6|18
1622024620000|2021-05-26 10:23:40|736680.4|735680.4|736678.9|735678.9|736693|735693|736660.3|735660.3|18
1622024630000|2021-05-26 10:23:50|736692.3|735692.3|736689.9|735689.9|736696.8|735696.8|736686.5|735686.5|18
1622024640000|2021-05-26 10:24:00|736691.8|735691.8|736718.4|735718.4|736732.7|735732.7|736690.1|735690.1|20
1622024650000|2021-05-26 10:24:10|736716.5|735716.5|736692.6|735692.6|736720.3|735720.3|736690.8|735690.8|27
1622024660000|2021-05-26 10:24:20|736692.9|735692.9|736684.9|735684.9|736692.9|735692.9|736676.3|735676.3|22
1622024670000|2021-05-26 10:24:30|736682.9|735682.9|736735.2|735735.2|736735.2|735735.2|736681.3|735681.3|26
1622024680000|2021-05-26 10:24:40|736713.1|735713.1|736744.6|735744.6|736747|735747|736713.1|735713.1|26
1622024690000|2021-05-26 10:24:50|736735.5|735735.5|736725.5|735725.5|736747|735747|736712.9|735712.9|20
1622024700000|2021-05-26 10:25:00|736720.7|735720.7|736716.3|735716.3|736739.8|735739.8|736680.7|735680.7|28
1622024710000|2021-05-26 10:25:10|736694.8|735694.8|736677.7|735677.7|736698|735698|736661.3|735661.3|30
1622024720000|2021-05-26 10:25:20|736646.5|735646.5|736691.9|735691.9|736697.2|735697.2|736646.5|735646.5|23
1622024730000|2021-05-26 10:25:30|736691.6|735691.6|736668|735668|736699.9|735699.9|736665.9|735665.9|19
1622024740000|2021-05-26 10:25:40|736668.4|735668.4|736686|735686|736695.6|735695.6|736667.6|735667.6|17
1622024750000|2021-05-26 10:25:50|736693.5|735693.5|736679.7|735679.7|736693.5|735693.5|736677.8|735677.8|17
1622024760000|2021-05-26 10:26:00|736679.4|735679.4|736619.4|735619.4|736679.7|735679.7|736613.2|735613.2|19
1622024770000|2021-05-26 10:26:10|736627.9|735627.9|736575.3|735575.3|736643|735643|736559.8|735559.8|25
1622024780000|2021-05-26 10:26:20|736571.3|735571.3|736562.7|735562.7|736639.6|735639.6|736553.1|735553.1|29
1622024790000|2021-05-26 10:26:30|736560.2|735560.2|736650.6|735650.6|736673.6|735673.6|736560.2|735560.2|25
1622024800000|2021-05-26 10:26:40|736657.1|735657.1|736641.8|735641.8|736657.9|735657.9|736633.1|735633.1|17
1622024810000|2021-05-26 10:26:50|736645.5|735645.5|736643.3|735643.3|736651.1|735651.1|736634.4|735634.4|14
1622024820000|2021-05-26 10:27:00|736648|735648|736651.5|735651.5|736670.5|735670.5|736633.1|735633.1|28
1622024830000|2021-05-26 10:27:10|736650.1|735650.1|736731.5|735731.5|736731.5|735731.5|736649.5|735649.5|22
1622024840000|2021-05-26 10:27:20|736743.9|735743.9|736745.9|735745.9|736755.8|735755.8|736722.5|735722.5|25
1622024850000|2021-05-26 10:27:30|736750.8|735750.8|736748.8|735748.8|736762.5|735762.5|736727.2|735727.2|18
1622024860000|2021-05-26 10:27:40|736749|735749|736792.9|735792.9|736794.5|735794.5|736748.8|735748.8|29
1622024870000|2021-05-26 10:27:50|736792.7|735792.7|736862.9|735862.9|736870.1|735870.1|736792.7|735792.7|26
1622024880000|2021-05-26 10:28:00|736882.4|735882.4|736905.6|735905.6|736922.2|735922.2|736878.6|735878.6|35
1622024890000|2021-05-26 10:28:10|736907.9|735907.9|736878.7|735878.7|736909.9|735909.9|736870.8|735870.8|29
1622024900000|2021-05-26 10:28:20|736879|735879|736870.6|735870.6|736883.4|735883.4|736869.6|735869.6|18
1622024910000|2021-05-26 10:28:30|736876|735876|736874.1|735874.1|736878.6|735878.6|736866.8|735866.8|22
1622024920000|2021-05-26 10:28:40|736874.3|735874.3|736868|735868|736893.8|735893.8|736868|735868|30
1622024930000|2021-05-26 10:28:50|736866.8|735866.8|736873.8|735873.8|736884|735884|736866.8|735866.8|26
1622024940000|2021-05-26 10:29:00|736876.4|735876.4|736877.7|735877.7|736882.4|735882.4|736853.7|735853.7|19
1622024950000|2021-05-26 10:29:10|736876.8|735876.8|736873.8|735873.8|736905.7|735905.7|736871|735871|22
1622024960000|2021-05-26 10:29:20|736872.6|735872.6|736826.7|735826.7|736875.5|735875.5|736826.7|735826.7|21
1622024970000|2021-05-26 10:29:30|736847.6|735847.6|736858.9|735858.9|736864.8|735864.8|736847.6|735847.6|17
1622024980000|2021-05-26 10:29:40|736863.4|735863.4|736869.7|735869.7|736870.8|735870.8|736863.4|735863.4|20
1622024990000|2021-05-26 10:29:50|736875.2|735875.2|736838.2|735838.2|736875.2|735875.2|736828.7|735828.7|23
1622025000000|2021-05-26 10:30:00|736828.8|735828.8|736896.2|735896.2|736909|735909|736819.9|735819.9|33
1622025010000|2021-05-26 10:30:10|736904.7|735904.7|736969.8|735969.8|736969.8|735969.8|736810.7|735810.7|35
1622025020000|2021-05-26 10:30:20|736969.6|735969.6|736938.3|735938.3|736974.9|735974.9|736936.6|735936.6|28
1622025030000|2021-05-26 10:30:30|736942.9|735942.9|736929.6|735929.6|736955.1|735955.1|736922.4|735922.4|25
1622025040000|2021-05-26 10:30:40|736930.2|735930.2|736926.2|735926.2|736930.2|735930.2|736921.4|735921.4|15
1622025050000|2021-05-26 10:30:50|736924|735924|736925.1|735925.1|736928.8|735928.8|736923.9|735923.9|18
1622025060000|2021-05-26 10:31:00|736924.7|735924.7|736969.4|735969.4|736972.9|735972.9|736920.3|735920.3|24
1622025070000|2021-05-26 10:31:10|736968.4|735968.4|736954.9|735954.9|736968.4|735968.4|736924|735924|24
1622025080000|2021-05-26 10:31:20|736962.4|735962.4|736955.3|735955.3|736975.4|735975.4|736928|735928|26
1622025090000|2021-05-26 10:31:30|736958.7|735958.7|737004|736004|737033.2|736033.2|736958.2|735958.2|30
1622025100000|2021-05-26 10:31:40|737007|736007|736981.4|735981.4|737007|736007|736979.1|735979.1|25
1622025110000|2021-05-26 10:31:50|736985.8|735985.8|737003|736003|737003|736003|736980|735980|20
1622025120000|2021-05-26 10:32:00|736998.5|735998.5|736930.9|735930.9|736998.5|735998.5|736925.6|735925.6|29
1622025130000|2021-05-26 10:32:10|736932.1|735932.1|736932.4|735932.4|736963.2|735963.2|736929.3|735929.3|34
1622025140000|2021-05-26 10:32:20|736928.5|735928.5|736945|735945|736945.2|735945.2|736904.6|735904.6|27
1622025150000|2021-05-26 10:32:30|736941.8|735941.8|736981.3|735981.3|737006.6|736006.6|736941.8|735941.8|31
1622025160000|2021-05-26 10:32:40|736980.4|735980.4|736995.9|735995.9|737000.3|736000.3|736975.5|735975.5|23
1622025170000|2021-05-26 10:32:50|736994.6|735994.6|736968.9|735968.9|737001.8|736001.8|736955.7|735955.7|27
1622025180000|2021-05-26 10:33:00|736964.5|735964.5|736981.6|735981.6|736987.2|735987.2|736963.3|735963.3|26
1622025190000|2021-05-26 10:33:10|736980.3|735980.3|736968.8|735968.8|736984.9|735984.9|736968.8|735968.8|30
1622025200000|2021-05-26 10:33:20|736977.2|735977.2|736985.9|735985.9|736985.9|735985.9|736946.5|735946.5|26
1622025210000|2021-05-26 10:33:30|736985.2|735985.2|737003|736003|737003.8|736003.8|736977.5|735977.5|22
1622025220000|2021-05-26 10:33:40|737007.9|736007.9|737000.8|736000.8|737007.9|736007.9|736993.5|735993.5|21
1622025230000|2021-05-26 10:33:50|736997.6|735997.6|737011.9|736011.9|737021.2|736021.2|736995.8|735995.8|18
1622025240000|2021-05-26 10:34:00|737010.6|736010.6|737076.3|736076.3|737106.3|736106.3|737007.5|736007.5|29
1622025250000|2021-05-26 10:34:10|737076|736076|737077.2|736077.2|737093.6|736093.6|737051.3|736051.3|26
1622025260000|2021-05-26 10:34:20|737080.8|736080.8|737071.9|736071.9|737091.4|736091.4|737071.9|736071.9|20
1622025270000|2021-05-26 10:34:30|737073.7|736073.7|737100.2|736100.2|737103.3|736103.3|737069.1|736069.1|29
1622025280000|2021-05-26 10:34:40|737096.3|736096.3|737039.1|736039.1|737097.1|736097.1|737034.8|736034.8|25
1622025290000|2021-05-26 10:34:50|737041.6|736041.6|737041.4|736041.4|737047.8|736047.8|737029.7|736029.7|26
1622025300000|2021-05-26 10:35:00|737044.5|736044.5|737076.4|736076.4|737077.6|736077.6|737043.9|736043.9|27
1622025310000|2021-05-26 10:35:10|737082|736082|737061.7|736061.7|737082|736082|737036.7|736036.7|21
1622025320000|2021-05-26 10:35:20|737073.7|736073.7|737086.5|736086.5|737088.2|736088.2|737067.5|736067.5|22
1622025330000|2021-05-26 10:35:30|737084.4|736084.4|737077.7|736077.7|737084.9|736084.9|737077.5|736077.5|14
1622025340000|2021-05-26 10:35:40|737075.3|736075.3|737059.5|736059.5|737076.8|736076.8|737049.8|736049.8|22
1622025350000|2021-05-26 10:35:50|737059.2|736059.2|737069.7|736069.7|737069.7|736069.7|737059.2|736059.2|13
1622025360000|2021-05-26 10:36:00|737065.1|736065.1|737078.6|736078.6|737081.8|736081.8|737064.8|736064.8|19
1622025370000|2021-05-26 10:36:10|737079.1|736079.1|737082.8|736082.8|737082.8|736082.8|737077.5|736077.5|15
1622025380000|2021-05-26 10:36:20|737082.9|736082.9|737167.7|736167.7|737173|736173|737080.8|736080.8|25
1622025390000|2021-05-26 10:36:30|737166.4|736166.4|737114.2|736114.2|737178.9|736178.9|737113.2|736113.2|19
1622025400000|2021-05-26 10:36:40|737121.4|736121.4|737157.1|736157.1|737157.1|736157.1|737109.9|736109.9|37
1622025410000|2021-05-26 10:36:50|737155.3|736155.3|737154|736154|737160.7|736160.7|737112.1|736112.1|31
1622025420000|2021-05-26 10:37:00|737145.9|736145.9|737147.5|736147.5|737152.5|736152.5|737145.9|736145.9|27
1622025430000|2021-05-26 10:37:10|737147.2|736147.2|737114.9|736114.9|737147.2|736147.2|737094.9|736094.9|35
1622025440000|2021-05-26 10:37:20|737115.7|736115.7|736995.6|735995.6|737117.4|736117.4|736993.2|735993.2|32
1622025450000|2021-05-26 10:37:30|736983|735983|737044.3|736044.3|737044.3|736044.3|736963.1|735963.1|36
1622025460000|2021-05-26 10:37:40|737041.1|736041.1|737014.4|736014.4|737063.4|736063.4|736995.9|735995.9|36
1622025470000|2021-05-26 10:37:50|737006.3|736006.3|736965.2|735965.2|737019.4|736019.4|736951.7|735951.7|30
1622025480000|2021-05-26 10:38:00|736950.5|735950.5|736955.4|735955.4|736958.9|735958.9|736942.6|735942.6|30
1622025490000|2021-05-26 10:38:10|736953|735953|736890.7|735890.7|736959.1|735959.1|736890|735890|23
1622025500000|2021-05-26 10:38:20|736906.1|735906.1|736972.4|735972.4|736993.8|735993.8|736906.1|735906.1|28
1622025510000|2021-05-26 10:38:30|736979.8|735979.8|736950.2|735950.2|736981.6|735981.6|736947.1|735947.1|23
1622025520000|2021-05-26 10:38:40|736934.3|735934.3|736931.3|735931.3|736951.6|735951.6|736926|735926|27
1622025530000|2021-05-26 10:38:50|736931|735931|736927.9|735927.9|736936.1|735936.1|736926.2|735926.2|20
1622025540000|2021-05-26 10:39:00|736929.1|735929.1|736944.4|735944.4|736969.1|735969.1|736916.4|735916.4|30
1622025550000|2021-05-26 10:39:10|736939.5|735939.5|736914.4|735914.4|736943.2|735943.2|736893.2|735893.2|28
1622025560000|2021-05-26 10:39:20|736913.8|735913.8|736901.9|735901.9|736929.8|735929.8|736899.8|735899.8|17
1622025570000|2021-05-26 10:39:30|736911.8|735911.8|736903.1|735903.1|736921.9|735921.9|736900.2|735900.2|27
1622025580000|2021-05-26 10:39:40|736903.6|735903.6|736894.2|735894.2|736916.3|735916.3|736886.3|735886.3|18
1622025590000|2021-05-26 10:39:50|736889.1|735889.1|736761.4|735761.4|736898|735898|736741.3|735741.3|28
1622025600000|2021-05-26 10:40:00|736743.9|735743.9|736786.2|735786.2|736792.8|735792.8|736743.9|735743.9|35
1622025610000|2021-05-26 10:40:10|736787.3|735787.3|736724.4|735724.4|737240.5|735787.3|736718.9|735222.7|34
1622025620000|2021-05-26 10:40:20|736726.6|735726.6|736736.6|735736.6|736744.3|735744.3|736716.8|735716.8|24
1622025630000|2021-05-26 10:40:30|736735.4|735735.4|736707.3|735707.3|737211.1|735735.4|736686.1|735202.2|30
1622025640000|2021-05-26 10:40:40|736709.9|735709.9|736723.2|735723.2|737234.4|735735.8|736702.8|735230.7|22
1622025650000|2021-05-26 10:40:50|736722.1|735722.1|737252|735252|737252|735738.8|736721.1|735245.6|23
1622025660000|2021-05-26 10:41:00|737252.9|735252.9|736840.2|735840.2|737252.9|735844.7|736754.1|735243.8|39
1622025670000|2021-05-26 10:41:10|736841.1|735841.1|736855.7|735855.7|736855.7|735855.7|736806|735806|30
1622025680000|2021-05-26 10:41:20|736855.4|735855.4|736823.2|735823.2|736857.9|735857.9|736809.9|735809.9|30
1622025690000|2021-05-26 10:41:30|736821.1|735821.1|736770.1|735770.1|736826.5|735826.5|736767.9|735767.9|28
1622025700000|2021-05-26 10:41:40|736783.5|735783.5|736764.9|735764.9|736797.3|735797.3|736732.5|735732.5|27
1622025710000|2021-05-26 10:41:50|736765.3|735765.3|736768.8|735768.8|736785.1|735785.1|736753.6|735753.6|25
1622025720000|2021-05-26 10:42:00|736770.9|735770.9|736809.5|735809.5|736809.5|735809.5|736755.7|735755.7|27
1622025730000|2021-05-26 10:42:10|736797.2|735797.2|736816.3|735816.3|736822.7|735822.7|736797.2|735797.2|21
1622025740000|2021-05-26 10:42:20|736814.2|735814.2|736756|735756|736823.4|735823.4|736753.2|735753.2|14
1622025750000|2021-05-26 10:42:30|736753.2|735753.2|736735.7|735735.7|736757|735757|736715.1|735715.1|23
1622025760000|2021-05-26 10:42:40|736725.9|735725.9|736731.8|735731.8|736748.4|735748.4|736708.5|735708.5|12
1622025770000|2021-05-26 10:42:50|736739.2|735739.2|736717|735717|736743.8|735743.8|736706.1|735706.1|14
1622025780000|2021-05-26 10:43:00|736720.1|735720.1|736694.2|735694.2|736721.3|735721.3|736651.9|735651.9|25
1622025790000|2021-05-26 10:43:10|736692|735692|736727.1|735727.1|736738.6|735738.6|736680.6|735680.6|25
1622025800000|2021-05-26 10:43:20|736727.2|735727.2|736723.8|735723.8|736763|735763|736722.9|735722.9|30
1622025810000|2021-05-26 10:43:30|736720.3|735720.3|736735.4|735735.4|736735.4|735735.4|736627|735627|34
1622025820000|2021-05-26 10:43:40|736722.2|735722.2|736777.2|735777.2|736783.9|735783.9|736722.2|735722.2|31
1622025830000|2021-05-26 10:43:50|736775.3|735775.3|736751.9|735751.9|736777.1|735777.1|736743.5|735743.5|26
1622025840000|2021-05-26 10:44:00|736757.9|735757.9|736806.3|735806.3|736812.9|735812.9|736749.4|735749.4|37
1622025850000|2021-05-26 10:44:10|736821.8|735821.8|736788.4|735788.4|736848.8|735848.8|736773.2|735773.2|37
1622025860000|2021-05-26 10:44:20|736790.6|735790.6|736817.3|735817.3|736819.4|735819.4|736788.6|735788.6|29
1622025870000|2021-05-26 10:44:30|736819.2|735819.2|736772.1|735772.1|736819.2|735819.2|736747.5|735747.5|39
1622025880000|2021-05-26 10:44:40|736778.2|735778.2|736810.6|735810.6|736825.3|735825.3|736775.7|735775.7|25
1622025890000|2021-05-26 10:44:50|736814.6|735814.6|736823|735823|736825.9|735825.9|736809.7|735809.7|22
1622025900000|2021-05-26 10:45:00|736816.2|735816.2|736830|735830|736835.5|735835.5|736795.5|735795.5|30
1622025910000|2021-05-26 10:45:10|736829.2|735829.2|736828|735828|736836.2|735836.2|736806.2|735806.2|30
1622025920000|2021-05-26 10:45:20|736817.8|735817.8|736832.2|735832.2|736836.5|735836.5|736816.8|735816.8|23
1622025930000|2021-05-26 10:45:30|736835.2|735835.2|736829.1|735829.1|736836.6|735836.6|736820.2|735820.2|28
1622025940000|2021-05-26 10:45:40|736831.7|735831.7|736834.8|735834.8|736837.8|735837.8|736830.2|735830.2|17
1622025950000|2021-05-26 10:45:50|736833.5|735833.5|736837.8|735837.8|736838.8|735838.8|736830.1|735830.1|24
1622025960000|2021-05-26 10:46:00|736837.5|735837.5|736868.2|735868.2|736872.6|735872.6|736837.5|735837.5|31
1622025970000|2021-05-26 10:46:10|736867.8|735867.8|736872.9|735872.9|736879.3|735879.3|736860.7|735860.7|30
1622025980000|2021-05-26 10:46:20|736862.8|735862.8|736871.6|735871.6|736872.6|735872.6|736862.8|735862.8|29
1622025990000|2021-05-26 10:46:30|736869.4|735869.4|736960.5|735960.5|736960.5|735960.5|736869.4|735869.4|22
1622026000000|2021-05-26 10:46:40|736962.2|735962.2|736926.5|735926.5|736962.2|735962.2|736922.1|735922.1|30
1622026010000|2021-05-26 10:46:50|736926|735926|736956.2|735956.2|736957.6|735957.6|736920|735920|25
1622026020000|2021-05-26 10:47:00|736952.8|735952.8|736892.9|735892.9|736972.9|735972.9|736892.9|735892.9|31
1622026030000|2021-05-26 10:47:10|736892.7|735892.7|736914.3|735914.3|736916.3|735916.3|736817.4|735817.4|31
1622026040000|2021-05-26 10:47:20|736914.4|735914.4|736888.9|735888.9|736937|735937|736888.9|735888.9|34
1622026050000|2021-05-26 10:47:30|736895.2|735895.2|736832.8|735832.8|736903.5|735903.5|736831|735831|21
1622026060000|2021-05-26 10:47:40|736833.4|735833.4|736879.8|735879.8|736890.6|735890.6|736825.2|735825.2|25
1622026070000|2021-05-26 10:47:50|736876.5|735876.5|736922|735922|736922.7|735922.7|736874.7|735874.7|24
1622026080000|2021-05-26 10:48:00|736919.4|735919.4|736821.5|735821.5|736935|735935|736821.5|735821.5|30
1622026090000|2021-05-26 10:48:10|736821.8|735821.8|736885.7|735885.7|736896.2|735896.2|736821.8|735821.8|28
1622026100000|2021-05-26 10:48:20|736885.1|735885.1|736823.6|735823.6|737353.2|735886.1|736811.1|735332.5|25
1622026110000|2021-05-26 10:48:30|736826.4|735826.4|736705.2|735705.2|736833.7|735833.7|736705.2|735705.2|24
1622026120000|2021-05-26 10:48:40|736711.6|735711.6|736652.9|735652.9|736711.6|735711.6|736629.8|735629.8|30
1622026130000|2021-05-26 10:48:50|736638.8|735638.8|736636.3|735636.3|736647.4|735647.4|736603.8|735603.8|32
1622026140000|2021-05-26 10:49:00|736628.4|735628.4|736734.8|735734.8|736751.7|735751.7|736628.4|735628.4|28
1622026150000|2021-05-26 10:49:10|736732.3|735732.3|736742.3|735742.3|736744.7|735744.7|736731.8|735731.8|20
1622026160000|2021-05-26 10:49:20|736743.3|735743.3|736711.6|735711.6|736745.1|735745.1|736706.8|735706.8|20
1622026170000|2021-05-26 10:49:30|736712.1|735712.1|736706.4|735706.4|736713.2|735713.2|736705.6|735705.6|17
1622026180000|2021-05-26 10:49:40|736708.9|735708.9|736712|735712|736721.5|735721.5|736695.5|735695.5|16
1622026190000|2021-05-26 10:49:50|736714.7|735714.7|736701.9|735701.9|736716.5|735716.5|736689.1|735689.1|19
1622026200000|2021-05-26 10:50:00|736692.5|735692.5|736615.5|735615.5|736701|735701|736609.5|735609.5|31
1622026210000|2021-05-26 10:50:10|736614|735614|736619|735619|736626.8|735626.8|736610.6|735610.6|29
1622026220000|2021-05-26 10:50:20|736627.4|735627.4|736622|735622|736638.6|735638.6|736603.5|735603.5|26
1622026230000|2021-05-26 10:50:30|736619.4|735619.4|736614.6|735614.6|736649.8|735649.8|736608.3|735608.3|30
1622026240000|2021-05-26 10:50:40|736614|735614|736887.2|734887.2|736887.2|735614|736331.4|734877.7|37
1622026250000|2021-05-26 10:50:50|736875.1|734875.1|736877.3|734877.3|736878.6|734878.6|736862.6|734862.6|29
1622026260000|2021-05-26 10:51:00|736877.2|734877.2|736279.4|735279.4|736877.2|735383.3|736247.5|734754.7|37
1622026270000|2021-05-26 10:51:10|736272.9|735272.9|736802.4|734802.4|736802.4|735294.3|736272.9|734802.4|25
1622026280000|2021-05-26 10:51:20|736313.5|735313.5|736259.6|735259.6|736329|735329|736251|735251|34
1622026290000|2021-05-26 10:51:30|736247.6|735247.6|736242.9|735242.9|736260.2|735260.2|736229.8|735229.8|27
1622026300000|2021-05-26 10:51:40|736240.9|735240.9|736229.9|735229.9|736242.8|735242.8|736220.9|735220.9|25
1622026310000|2021-05-26 10:51:50|736227.2|735227.2|736218.2|735218.2|736239.9|735239.9|736218.2|735218.2|22
1622026320000|2021-05-26 10:52:00|736217.7|735217.7|736220.1|735220.1|736223.1|735223.1|736211.4|735211.4|24
1622026330000|2021-05-26 10:52:10|736222.9|735222.9|736245.9|735245.9|736247.5|735247.5|736220.1|735220.1|24
1622026340000|2021-05-26 10:52:20|736240.3|735240.3|736179.4|735179.4|736252|735252|736173.8|735173.8|30
1622026350000|2021-05-26 10:52:30|736181.3|735181.3|736189.9|735189.9|736190.3|735190.3|736161.8|735161.8|32
1622026360000|2021-05-26 10:52:40|736189.6|735189.6|736067.1|735067.1|736197.8|735197.8|736012.9|735012.9|35
1622026370000|2021-05-26 10:52:50|736072.3|735072.3|736086.9|735086.9|736117.5|735117.5|736072|735072|32
1622026380000|2021-05-26 10:53:00|736070.5|735070.5|736123.5|735123.5|736123.5|735123.5|736061.5|735061.5|35
1622026390000|2021-05-26 10:53:10|736133.8|735133.8|736109|735109|736137.5|735137.5|736085.7|735085.7|39
1622026400000|2021-05-26 10:53:20|736105.4|735105.4|736115.3|735115.3|736128.4|735128.4|736088.7|735088.7|36
1622026410000|2021-05-26 10:53:30|736110.8|735110.8|736110.6|735110.6|736121|735121|736097.3|735097.3|21
1622026420000|2021-05-26 10:53:40|736108.4|735108.4|736134|735134|736140.3|735140.3|736074|735074|27
1622026430000|2021-05-26 10:53:50|736134.2|735134.2|736144.3|735144.3|736147.1|735147.1|736131|735131|27
1622026440000|2021-05-26 10:54:00|736149.1|735149.1|736127.2|735127.2|736149.1|735149.1|736123.2|735123.2|27
1622026450000|2021-05-26 10:54:10|736118.6|735118.6|736118|735118|736148|735148|736110|735110|26
1622026460000|2021-05-26 10:54:20|736120.7|735120.7|736134.2|735134.2|736134.8|735134.8|736115.6|735115.6|18
1622026470000|2021-05-26 10:54:30|736144.2|735144.2|736128.8|735128.8|736144.2|735144.2|736125.6|735125.6|21
1622026480000|2021-05-26 10:54:40|736129.1|735129.1|736181.3|735181.3|736203.2|735203.2|736124|735124|23
1622026490000|2021-05-26 10:54:50|736185.4|735185.4|736187.1|735187.1|736187.1|735187.1|736165.4|735165.4|22
1622026500000|2021-05-26 10:55:00|736181|735181|736254.6|735254.6|736263.7|735263.7|736177|735177|33
1622026510000|2021-05-26 10:55:10|736259.4|735259.4|736217.5|735217.5|736267.1|735267.1|736207.1|735207.1|27
1622026520000|2021-05-26 10:55:20|736214.5|735214.5|736309.9|735309.9|736340.1|735340.1|736214.2|735214.2|32
1622026530000|2021-05-26 10:55:30|736314|735314|736222.8|735222.8|736317.5|735317.5|736203|735203|31
1622026540000|2021-05-26 10:55:40|736222.9|735222.9|736281.3|735281.3|736281.3|735281.3|736210.5|735210.5|29
1622026550000|2021-05-26 10:55:50|736289.7|735289.7|736353.4|735353.4|736848|735356|736281.8|734848|32
1622026560000|2021-05-26 10:56:00|736341.1|735341.1|736301.7|735301.7|736341.7|735341.7|736283.9|735283.9|32
1622026570000|2021-05-26 10:56:10|736287.9|735287.9|736249.2|735249.2|736298|735298|736216.2|735216.2|33
1622026580000|2021-05-26 10:56:20|736246.7|735246.7|736243.8|735243.8|736252.8|735252.8|736228.5|735228.5|24
1622026590000|2021-05-26 10:56:30|736237.3|735237.3|736361.9|735361.9|736361.9|735361.9|736237.3|735237.3|30
1622026600000|2021-05-26 10:56:40|736351.1|735351.1|736334.2|735334.2|736374.4|735374.4|736320|735320|37
1622026610000|2021-05-26 10:56:50|736337.8|735337.8|736367.3|735367.3|736381.9|735381.9|736331.2|735331.2|20
1622026620000|2021-05-26 10:57:00|736364.9|735364.9|736289.6|735289.6|736838.7|735369|736274.6|734838.7|23
1622026630000|2021-05-26 10:57:10|736292.2|735292.2|736203.9|735203.9|736296.9|735296.9|736193.2|735193.2|26
1622026640000|2021-05-26 10:57:20|736207.4|735207.4|736246.4|735246.4|736261.9|735261.9|736202.6|735202.6|27
1622026650000|2021-05-26 10:57:30|736247.5|735247.5|736234.2|735234.2|736276.4|735276.4|736222.1|735222.1|24
1622026660000|2021-05-26 10:57:40|736226.5|735226.5|736227.9|735227.9|736235|735235|736224.4|735224.4|26
1622026670000|2021-05-26 10:57:50|736226.4|735226.4|736157.8|735157.8|736226.4|735226.4|736151.1|735151.1|25
1622026680000|2021-05-26 10:58:00|736147.2|735147.2|736088.5|735088.5|736147.2|735147.2|736088.5|735088.5|18
1622026690000|2021-05-26 10:58:10|736095.1|735095.1|736058|735058|736096.5|735096.5|736054.4|735054.4|23
1622026700000|2021-05-26 10:58:20|736066.4|735066.4|736071.5|735071.5|736072.9|735072.9|736056.3|735056.3|19
1622026710000|2021-05-26 10:58:30|736074.3|735074.3|736056.7|735056.7|736077|735077|736051.5|735051.5|25
1622026720000|2021-05-26 10:58:40|736056.2|735056.2|736054.5|735054.5|736056.3|735056.3|736052.1|735052.1|10
1622026730000|2021-05-26 10:58:50|736053.2|735053.2|736055.2|735055.2|736055.2|735055.2|736047.2|735047.2|21
1622026740000|2021-05-26 10:59:00|736052.9|735052.9|736054.7|735054.7|736055.1|735055.1|736052.4|735052.4|14
1622026750000|2021-05-26 10:59:10|736057.1|735057.1|736038.7|735038.7|736057.1|735057.1|736034.3|735034.3|21
1622026760000|2021-05-26 10:59:20|736046|735046|736047.8|735047.8|736056.4|735056.4|736046|735046|13
1622026770000|2021-05-26 10:59:30|736047.3|735047.3|736069|735069|736070.6|735070.6|736047.3|735047.3|16
1622026780000|2021-05-26 10:59:40|736056.1|735056.1|736181.8|735181.8|736719|735211.8|736056.1|734677.5|31
1622026790000|2021-05-26 10:59:50|736679.5|734679.5|736709|734709|736719.4|734719.4|736652.7|734652.7|30
1622026800000|2021-05-26 11:00:00|736682.5|734682.5|736666.8|734666.8|736698.3|735181.3|736168|734654.7|27
1622026810000|2021-05-26 11:00:10|736666.7|734666.7|736656.7|734656.7|736672.2|735157.8|736072.9|734655.3|29
1622026820000|2021-05-26 11:00:20|736660.2|734660.2|736180.2|735180.2|736669.4|735199.7|736156.1|734660.2|25
1622026830000|2021-05-26 11:00:30|736150.2|735150.2|736066.8|735066.8|736173.4|735173.4|736064.2|735064.2|30
1622026840000|2021-05-26 11:00:40|736061.8|735061.8|736053.8|735053.8|736061.8|735061.8|736052.6|735052.6|24
1622026850000|2021-05-26 11:00:50|736054.3|735054.3|736040.5|735040.5|736060.1|735060.1|736027.2|735027.2|23
1622026860000|2021-05-26 11:01:00|736010.1|735010.1|736036.5|735036.5|736044.7|735044.7|736010.1|735010.1|28
1622026870000|2021-05-26 11:01:10|736037.6|735037.6|735948.8|734948.8|736037.6|735037.6|735946.5|734946.5|28
1622026880000|2021-05-26 11:01:20|735963.4|734963.4|735654.1|734654.1|736309.3|734963.4|735654.1|734156.7|33
1622026890000|2021-05-26 11:01:30|736144.1|734144.1|736155.9|734155.9|736166|734166|736134.4|734134.4|31
1622026900000|2021-05-26 11:01:40|736156.1|734156.1|736119.6|734119.6|736178.8|734178.8|736119.6|734119.6|32
1622026910000|2021-05-26 11:01:50|736116.7|734116.7|736075.1|734075.1|736116.7|734116.7|736066.3|734066.3|24
1622026920000|2021-05-26 11:02:00|736074.6|734074.6|735582.6|734582.6|736080.6|734582.6|735569.3|734065.1|25
1622026930000|2021-05-26 11:02:10|735582.5|734582.5|735703.3|734703.3|736204.7|734709.9|735582.5|734188.4|25
1622026940000|2021-05-26 11:02:20|735701.9|734701.9|736402|734402|736404.6|734838.7|735701.9|734307.3|31
1622026950000|2021-05-26 11:02:30|736405.7|734405.7|735851.8|734851.8|736405.7|734904.3|735840.6|734348.7|32
1622026960000|2021-05-26 11:02:40|736355.9|734355.9|736346.3|734346.3|736362|734853.5|735838.1|734336.7|25
1622026970000|2021-05-26 11:02:50|736346.7|734346.7|736343.3|734343.3|736348|734348|736342.7|734342.7|12
1622026980000|2021-05-26 11:03:00|736342.4|734342.4|735879|734879|736342.4|734879|735859.9|734340|23
1622026990000|2021-05-26 11:03:10|735879.5|734879.5|735865.9|734865.9|735880.1|734880.1|735865.7|734865.7|17
1622027000000|2021-05-26 11:03:20|735866.5|734866.5|735890.6|734890.6|735900.5|734900.5|735866.5|734866.5|26
1622027010000|2021-05-26 11:03:30|735907.6|734907.6|735936.6|734936.6|735953.5|734953.5|735905.2|734905.2|22
1622027020000|2021-05-26 11:03:40|735942.2|734942.2|735944.1|734944.1|735948|734948|735926.1|734926.1|29
1622027030000|2021-05-26 11:03:50|735944|734944|736068.6|735068.6|736581.3|735070.6|735938.1|734550.9|28
1622027040000|2021-05-26 11:04:00|736063|735063|736136.7|735136.7|736140.8|735140.8|736053.7|735053.7|31
1622027050000|2021-05-26 11:04:10|736134.1|735134.1|736115.4|735115.4|736140.4|735140.4|736105.7|735105.7|24
1622027060000|2021-05-26 11:04:20|736121.5|735121.5|736091|735091|736130.1|735130.1|736090.8|735090.8|23
1622027070000|2021-05-26 11:04:30|736081.8|735081.8|736027|735027|736081.8|735081.8|735996|734996|27
1622027080000|2021-05-26 11:04:40|736026.8|735026.8|736230.6|735230.6|736293.5|735293.5|736023.3|735023.3|26
1622027090000|2021-05-26 11:04:50|736216.4|735216.4|736436.8|734436.8|736671.2|735216.4|735923.3|734432.4|37
1622027100000|2021-05-26 11:05:00|735935.1|734935.1|736139.7|735139.7|736557.5|735149.1|735935.1|734485.9|35
1622027110000|2021-05-26 11:05:10|736142.4|735142.4|736158.4|735158.4|736164.3|735164.3|736138.3|735138.3|36
1622027120000|2021-05-26 11:05:20|736162.4|735162.4|736267.7|735267.7|736711.3|735267.7|736158.3|734692.4|35
1622027130000|2021-05-26 11:05:30|736270.7|735270.7|736277.5|735277.5|736277.5|735277.5|736246.8|735246.8|30
1622027140000|2021-05-26 11:05:40|736268.9|735268.9|736288.4|735288.4|736347.7|735347.7|736259.5|735259.5|33
1622027150000|2021-05-26 11:05:50|736277.3|735277.3|736250.5|735250.5|736415.9|735415.9|736237.4|735237.4|32
1622027160000|2021-05-26 11:06:00|736233.3|735233.3|736471.5|735471.5|736909|735517.6|736231.5|734891.1|37
1622027170000|2021-05-26 11:06:10|736468.5|735468.5|736933.4|734933.4|736933.4|735514.7|736421.5|734915.2|32
1622027180000|2021-05-26 11:06:20|736919.9|734919.9|736459.9|735459.9|736925.1|735476.4|736400.2|734890.6|32
1622027190000|2021-05-26 11:06:30|736444.2|735444.2|736449.5|735449.5|736943.5|735456.9|736400.9|734902.7|36
1622027200000|2021-05-26 11:06:40|736449.2|735449.2|736466.6|735466.6|736470.2|735470.2|736434.4|735434.4|31
1622027210000|2021-05-26 11:06:50|736472.1|735472.1|736460.8|735460.8|736472.1|735472.1|736460.5|735460.5|25
1622027220000|2021-05-26 11:07:00|736443.9|735443.9|736447.6|735447.6|736447.6|735447.6|736393.2|735393.2|33
1622027230000|2021-05-26 11:07:10|736450.5|735450.5|736418.8|735418.8|736450.5|735450.5|736405.8|735405.8|30
1622027240000|2021-05-26 11:07:20|736426|735426|736418|735418|736448.5|735448.5|736396.8|735396.8|25
1622027250000|2021-05-26 11:07:30|736406.1|735406.1|736398.1|735398.1|736438.8|735438.8|736398.1|735398.1|27
1622027260000|2021-05-26 11:07:40|736387.7|735387.7|736329.1|735329.1|736387.7|735387.7|736308.5|735308.5|33
1622027270000|2021-05-26 11:07:50|736332.3|735332.3|736341.1|735341.1|736343.2|735343.2|736329.5|735329.5|16
1622027280000|2021-05-26 11:08:00|736343.7|735343.7|736427.3|735427.3|736919.5|735430.5|736321.3|734919.5|38
1622027290000|2021-05-26 11:08:10|736428.7|735428.7|736430.8|735430.8|736434.2|735434.2|736412.8|735412.8|28
1622027300000|2021-05-26 11:08:20|736430|735430|736429.7|735429.7|736434.6|735434.6|736429.1|735429.1|23
1622027310000|2021-05-26 11:08:30|736431|735431|736569.7|735569.7|736571.6|735571.6|736428.6|735428.6|28
1622027320000|2021-05-26 11:08:40|736566.9|735566.9|736592.9|735592.9|736673.5|735673.5|736566.9|735566.9|38
1622027330000|2021-05-26 11:08:50|736582.8|735582.8|736650.1|735650.1|737101|735650.1|736523.6|735074.5|37
1622027340000|2021-05-26 11:09:00|736652.3|735652.3|736681.4|735681.4|736734.5|735734.5|736622.8|735622.8|37
1622027350000|2021-05-26 11:09:10|736673.6|735673.6|736737.5|735737.5|736741.6|735741.6|736672|735672|36
1622027360000|2021-05-26 11:09:20|736738.6|735738.6|736773.2|735773.2|737273.3|735773.2|736731|735273.3|35
1622027370000|2021-05-26 11:09:30|736766.7|735766.7|736778.5|735778.5|736781.5|735781.5|736746.7|735746.7|33
1622027380000|2021-05-26 11:09:40|736779|735779|736784.2|735784.2|736786.2|735786.2|736762.1|735762.1|35
1622027390000|2021-05-26 11:09:50|736781.2|735781.2|736773.8|735773.8|736790.8|735790.8|736771.5|735771.5|25
1622027400000|2021-05-26 11:10:00|736759.8|735759.8|736787.2|735787.2|736787.2|735787.2|736727.3|735727.3|39
1622027410000|2021-05-26 11:10:10|736788.2|735788.2|737016.2|736016.2|737490.1|736020|736785.3|735490.1|38
1622027420000|2021-05-26 11:10:20|737031.5|736031.5|736988.7|735988.7|737563.4|736044.4|736988.7|735489.5|40
1622027430000|2021-05-26 11:10:30|736955.7|735955.7|736983.1|735983.1|737428.2|735990.8|736914.6|735402.7|36
1622027440000|2021-05-26 11:10:40|736982.6|735982.6|737023.6|736023.6|737031.2|736031.2|736982.6|735982.6|32
1622027450000|2021-05-26 11:10:50|737024.8|736024.8|737134.7|736134.7|737513.5|736134.7|736979.7|735512.4|37
1622027460000|2021-05-26 11:11:00|737130.8|736130.8|737075.2|736075.2|737182.2|736182.2|737072.9|736072.9|39
1622027470000|2021-05-26 11:11:10|737075.9|736075.9|737065.2|736065.2|737099.4|736099.4|737050.5|736050.5|36
1622027480000|2021-05-26 11:11:20|737067.2|736067.2|737029.6|736029.6|737104.1|736104.1|737026.5|736026.5|31
1622027490000|2021-05-26 11:11:30|737022.2|736022.2|737150.9|736150.9|737151.5|736151.5|737022.2|736022.2|33
1622027500000|2021-05-26 11:11:40|737086.9|736086.9|737100.6|736100.6|737102.1|736102.1|737067|736067|32
1622027510000|2021-05-26 11:11:50|737099.4|736099.4|737070.6|736070.6|737126.6|736126.6|737070.6|736070.6|35
1622027520000|2021-05-26 11:12:00|737072|736072|737160.9|736160.9|737184.3|736184.3|737072|736072|34
1622027530000|2021-05-26 11:12:10|737159.9|736159.9|737143|736143|737159.9|736159.9|737124.9|736124.9|30
1622027540000|2021-05-26 11:12:20|737147.2|736147.2|737166.7|736166.7|737169.1|736169.1|737062.4|736062.4|33
1622027550000|2021-05-26 11:12:30|737172.4|736172.4|737174.4|736174.4|737177.7|736177.7|737160.2|736160.2|32
1622027560000|2021-05-26 11:12:40|737168.3|736168.3|737172.4|736172.4|737174.1|736174.1|737158.1|736158.1|25
1622027570000|2021-05-26 11:12:50|737168.4|736168.4|737056.7|736056.7|737179.1|736179.1|737052.5|736052.5|29
1622027580000|2021-05-26 11:13:00|737058|736058|737062|736062|737063.1|736063.1|737047|736047|34
1622027590000|2021-05-26 11:13:10|737063.9|736063.9|737117.5|736117.5|737126.5|736126.5|737052.4|736052.4|31
1622027600000|2021-05-26 11:13:20|737115.5|736115.5|737099.2|736099.2|737117.7|736117.7|737096.1|736096.1|21
1622027610000|2021-05-26 11:13:30|737078.9|736078.9|737055.5|736055.5|737108.2|736108.2|737038.1|736038.1|35
1622027620000|2021-05-26 11:13:40|737054.1|736054.1|737061|736061|737074.8|736074.8|737031.2|736031.2|29
1622027630000|2021-05-26 11:13:50|737051.5|736051.5|737040.8|736040.8|737063.7|736063.7|737030.3|736030.3|34
1622027640000|2021-05-26 11:14:00|737037.5|736037.5|737013.6|736013.6|737060.1|736060.1|737013.6|736013.6|38
1622027650000|2021-05-26 11:14:10|737018|736018|736994.7|735994.7|737054.7|736054.7|736988.1|735988.1|37
1622027660000|2021-05-26 11:14:20|736994.2|735994.2|736982.4|735982.4|737007.2|736007.2|736961.1|735961.1|34
1622027670000|2021-05-26 11:14:30|736976.9|735976.9|737005.1|736005.1|737015.8|736015.8|736960.9|735960.9|32
1622027680000|2021-05-26 11:14:40|737006|736006|736995.5|735995.5|737017.1|736017.1|736981.5|735981.5|23
1622027690000|2021-05-26 11:14:50|736988.2|735988.2|736941.5|735941.5|737015.2|736015.2|736941.5|735941.5|26
1622027700000|2021-05-26 11:15:00|736942.5|735942.5|736915.6|735915.6|736966|735966|736915.6|735915.6|37
1622027710000|2021-05-26 11:15:10|736916.7|735916.7|736931.2|735931.2|736943|735943|736904.9|735904.9|29
1622027720000|2021-05-26 11:15:20|736931.3|735931.3|736870.3|735870.3|736932|735932|736869|735869|28
1622027730000|2021-05-26 11:15:30|736894.7|735894.7|736908.9|735908.9|736914.3|735914.3|736867.8|735867.8|35
1622027740000|2021-05-26 11:15:40|736930.8|735930.8|736892.6|735892.6|736938.7|735938.7|736881.1|735881.1|28
1622027750000|2021-05-26 11:15:50|736874.5|735874.5|736762.4|735762.4|736924.1|735924.1|736762.4|735762.4|34
1622027760000|2021-05-26 11:16:00|736758.9|735758.9|736764.3|735764.3|736782.2|735782.2|736756.6|735756.6|32
1622027770000|2021-05-26 11:16:10|736766.7|735766.7|736869.5|735869.5|736878.9|735878.9|736737.1|735737.1|33
1622027780000|2021-05-26 11:16:20|736867.9|735867.9|736901|735901|737397.4|735907.4|736863.1|735395.3|36
1622027790000|2021-05-26 11:16:30|736899.2|735899.2|736909.1|735909.1|736909.5|735909.5|736880.2|735880.2|34
1622027800000|2021-05-26 11:16:40|736906.2|735906.2|736987.8|735987.8|736996.5|735996.5|736906|735906|34
1622027810000|2021-05-26 11:16:50|736986|735986|736979|735979|737002.9|736002.9|736979|735979|26
1622027820000|2021-05-26 11:17:00|736973.4|735973.4|736964.3|735964.3|736994.3|735994.3|736945|735945|23
1622027830000|2021-05-26 11:17:10|736973|735973|736946.6|735946.6|737001.5|736001.5|736924|735924|27
1622027840000|2021-05-26 11:17:20|736944.7|735944.7|736937.5|735937.5|736999.3|735999.3|736935.5|735935.5|33
1622027850000|2021-05-26 11:17:30|736932|735932|736899.4|735899.4|736940.1|735940.1|736876.9|735876.9|35
1622027860000|2021-05-26 11:17:40|736899.5|735899.5|736958.8|735958.8|736958.8|735958.8|736885.1|735885.1|33
1622027870000|2021-05-26 11:17:50|736953|735953|736999.4|735999.4|736999.4|735999.4|736936.4|735936.4|33
1622027880000|2021-05-26 11:18:00|736989.7|735989.7|737111.3|736111.3|737116.2|736116.2|736989.7|735989.7|36
1622027890000|2021-05-26 11:18:10|737126.6|736126.6|737185.8|736185.8|737187|736187|737102.5|736102.5|33
1622027900000|2021-05-26 11:18:20|737184.1|736184.1|737241.5|736241.5|737241.5|736241.5|737184.1|736184.1|30
1622027910000|2021-05-26 11:18:30|737242.3|736242.3|737221.8|736221.8|737246.5|736246.5|737210|736210|37
1622027920000|2021-05-26 11:18:40|737223.2|736223.2|737263|736263|737263|736263|737178|736178|36
1622027930000|2021-05-26 11:18:50|737262.3|736262.3|737307.9|736307.9|737324.6|736324.6|737258.9|736258.9|34
1622027940000|2021-05-26 11:19:00|737309.7|736309.7|737218.1|736218.1|737322.9|736322.9|737129|736129|37
1622027950000|2021-05-26 11:19:10|737220.7|736220.7|737059.5|736059.5|737220.7|736220.7|737052.8|736052.8|39
1622027960000|2021-05-26 11:19:20|737058.3|736058.3|736999.1|735999.1|737062.1|736062.1|736987.2|735987.2|36
1622027970000|2021-05-26 11:19:30|736981.5|735981.5|736976.9|735976.9|737022.6|736022.6|736976.7|735976.7|34
1622027980000|2021-05-26 11:19:40|736918.2|735918.2|736941.7|735941.7|736941.7|735941.7|736918.2|735918.2|34
1622027990000|2021-05-26 11:19:50|736936.4|735936.4|736916.9|735916.9|736936.4|735936.4|736877.4|735877.4|38
1622028000000|2021-05-26 11:20:00|736873|735873|736937.1|735937.1|737434.5|735942|736870.5|735434.5|37
1622028010000|2021-05-26 11:20:10|736939.7|735939.7|736948.2|735948.2|736950.3|735950.3|736936.6|735936.6|27
1622028020000|2021-05-26 11:20:20|736951.1|735951.1|736961.4|735961.4|736981.3|735981.3|736951.1|735951.1|26
1622028030000|2021-05-26 11:20:30|736965.4|735965.4|736948.1|735948.1|736965.4|735965.4|736935.4|735935.4|31
1622028040000|2021-05-26 11:20:40|736948.4|735948.4|736947|735947|736957.1|735957.1|736943.1|735943.1|27
1622028050000|2021-05-26 11:20:50|736948.1|735948.1|736946.2|735946.2|736953.6|735953.6|736940.9|735940.9|25
1622028060000|2021-05-26 11:21:00|736946.9|735946.9|736949.1|735949.1|736956.6|735956.6|736946.9|735946.9|25
1622028070000|2021-05-26 11:21:10|736942.6|735942.6|736860|735860|736942.6|735942.6|736858.3|735858.3|33
1622028080000|2021-05-26 11:21:20|736858.5|735858.5|736825.9|735825.9|736862|735862|736820.3|735820.3|30
1622028090000|2021-05-26 11:21:30|736824.3|735824.3|736883|735883|736884.7|735884.7|736819.1|735819.1|28
1622028100000|2021-05-26 11:21:40|736881.3|735881.3|736875.5|735875.5|736892.1|735892.1|736811.8|735811.8|35
1622028110000|2021-05-26 11:21:50|736875.8|735875.8|736944.7|735944.7|736958.5|735958.5|736875.8|735875.8|34
1622028120000|2021-05-26 11:22:00|736943.1|735943.1|736943.3|735943.3|736960.7|735960.7|736899.8|735899.8|29
1622028130000|2021-05-26 11:22:10|736971.9|735971.9|736979|735979|736982.1|735982.1|736967.4|735967.4|24
1622028140000|2021-05-26 11:22:20|736979.1|735979.1|736970.7|735970.7|736979.1|735979.1|736944.2|735944.2|24
1622028150000|2021-05-26 11:22:30|736955.8|735955.8|736919.4|735919.4|736960.3|735960.3|736906.8|735906.8|30
1622028160000|2021-05-26 11:22:40|736921.3|735921.3|736877.2|735877.2|736921.3|735921.3|736873.4|735873.4|29
1622028170000|2021-05-26 11:22:50|736880.3|735880.3|736892.6|735892.6|736915.6|735915.6|736853.6|735853.6|34
1622028180000|2021-05-26 11:23:00|736882.7|735882.7|736883.7|735883.7|736952.5|735952.5|736877.6|735877.6|33
1622028190000|2021-05-26 11:23:10|736885.4|735885.4|736888.9|735888.9|736935.2|735935.2|736883.3|735883.3|36
1622028200000|2021-05-26 11:23:20|736890.4|735890.4|736913.5|735913.5|736935.5|735935.5|736887.8|735887.8|31
1622028210000|2021-05-26 11:23:30|736907.8|735907.8|736873.1|735873.1|736917.2|735917.2|736866|735866|28
1622028220000|2021-05-26 11:23:40|736882|735882|736736.5|735736.5|736895.8|735895.8|736736.5|735736.5|31
1622028230000|2021-05-26 11:23:50|736733|735733|736699.6|735699.6|736736.5|735736.5|736693.3|735693.3|38
1622028240000|2021-05-26 11:24:00|736696.7|735696.7|736695|735695|736698.6|735698.6|736682.8|735682.8|31
1622028250000|2021-05-26 11:24:10|736694|735694|736708.7|735708.7|736726.5|735726.5|736693.2|735693.2|33
1622028260000|2021-05-26 11:24:20|736710.9|735710.9|736733.4|735733.4|736737.8|735737.8|736684.6|735684.6|31
1622028270000|2021-05-26 11:24:30|736731.1|735731.1|736761.5|735761.5|736771.3|735771.3|736691.8|735691.8|34
1622028280000|2021-05-26 11:24:40|736761.7|735761.7|736669.3|735669.3|736761.7|735761.7|736656.5|735656.5|35
1622028290000|2021-05-26 11:24:50|736669.2|735669.2|736710.7|735710.7|736719.9|735719.9|736667.4|735667.4|25
1622028300000|2021-05-26 11:25:00|736672.9|735672.9|736705.9|735705.9|736705.9|735705.9|736661.9|735661.9|34
1622028310000|2021-05-26 11:25:10|736708.9|735708.9|736701.7|735701.7|736713.6|735713.6|736701.7|735701.7|25
1622028320000|2021-05-26 11:25:20|736700|735700|736662.5|735662.5|736700|735700|736661.6|735661.6|34
1622028330000|2021-05-26 11:25:30|736662.2|735662.2|736713.7|735713.7|736713.9|735713.9|736650.9|735650.9|31
1622028340000|2021-05-26 11:25:40|736713.4|735713.4|736714.9|735714.9|736716.8|735716.8|736707.8|735707.8|26
1622028350000|2021-05-26 11:25:50|736716.9|735716.9|736705|735705|736716.9|735716.9|736703.8|735703.8|19
1622028360000|2021-05-26 11:26:00|736704.6|735704.6|736750.2|735750.2|736750.2|735750.2|736703.2|735703.2|23
1622028370000|2021-05-26 11:26:10|736744.2|735744.2|736696.1|735696.1|736744.9|735744.9|736684.5|735684.5|26
1622028380000|2021-05-26 11:26:20|736697.7|735697.7|736659.1|735659.1|736697.7|735697.7|736644.9|735644.9|23
1622028390000|2021-05-26 11:26:30|736655.5|735655.5|736671.9|735671.9|736683.1|735683.1|736655.3|735655.3|27
1622028400000|2021-05-26 11:26:40|736672.9|735672.9|736704.3|735704.3|736725.3|735725.3|736669.5|735669.5|26
1622028410000|2021-05-26 11:26:50|736696.9|735696.9|736716.4|735716.4|736727.1|735727.1|736696.9|735696.9|30
1622028420000|2021-05-26 11:27:00|736711.8|735711.8|736790.2|735790.2|736821.9|735821.9|736711.8|735711.8|34
1622028430000|2021-05-26 11:27:10|736788.3|735788.3|736801.9|735801.9|736801.9|735801.9|736786.5|735786.5|22
1622028440000|2021-05-26 11:27:20|736823.8|735823.8|736853.5|735853.5|736863.6|735863.6|736789.8|735789.8|29
1622028450000|2021-05-26 11:27:30|736852.5|735852.5|736841.6|735841.6|736852.5|735852.5|736827.8|735827.8|21
1622028460000|2021-05-26 11:27:40|736841.8|735841.8|736775.7|735775.7|736841.8|735841.8|736769.1|735769.1|31
1622028470000|2021-05-26 11:27:50|736769.4|735769.4|736818.5|735818.5|736823.5|735823.5|736736.5|735736.5|28
1622028480000|2021-05-26 11:28:00|736815.6|735815.6|736836.9|735836.9|736850.2|735850.2|736784.3|735784.3|30
1622028490000|2021-05-26 11:28:10|736834.9|735834.9|736840.6|735840.6|736845|735845|736831|735831|30
1622028500000|2021-05-26 11:28:20|736840.7|735840.7|736858.5|735858.5|736862.7|735862.7|736827.5|735827.5|26
1622028510000|2021-05-26 11:28:30|736861.8|735861.8|736857.5|735857.5|736861.8|735861.8|736849.5|735849.5|13
1622028520000|2021-05-26 11:28:40|736855|735855|736859.9|735859.9|736859.9|735859.9|736852.5|735852.5|9
1622028530000|2021-05-26 11:28:50|736859.4|735859.4|736847.4|735847.4|736859.4|735859.4|736843.2|735843.2|23
1622028540000|2021-05-26 11:29:00|736844.9|735844.9|736851.2|735851.2|736869|735869|736844.9|735844.9|24
1622028550000|2021-05-26 11:29:10|736852.2|735852.2|736832.7|735832.7|736858.2|735858.2|736828.3|735828.3|13
1622028560000|2021-05-26 11:29:20|736847.4|735847.4|736864.1|735864.1|736866.2|735866.2|736822.6|735822.6|29
1622028570000|2021-05-26 11:29:30|736862.6|735862.6|736883.5|735883.5|736896.8|735896.8|736862.5|735862.5|24
1622028580000|2021-05-26 11:29:40|736892|735892|736882.7|735882.7|736892|735892|736879.8|735879.8|19
1622028590000|2021-05-26 11:29:50|736883.6|735883.6|736871.6|735871.6|736896.6|735896.6|736868.9|735868.9|25
1622028600000|2021-05-26 11:30:00|736879.7|735879.7|736893.9|735893.9|736904.2|735904.2|736872.4|735872.4|31
1622028610000|2021-05-26 11:30:10|736891.4|735891.4|736899.6|735899.6|736906|735906|736889.2|735889.2|23
1622028620000|2021-05-26 11:30:20|736905.8|735905.8|736891.8|735891.8|736907.9|735907.9|736889.2|735889.2|23
1622028630000|2021-05-26 11:30:30|736900.1|735900.1|736923.4|735923.4|736933.4|735933.4|736862.7|735862.7|34
1622028640000|2021-05-26 11:30:40|736918|735918|736900.7|735900.7|736923.6|735923.6|736887.5|735887.5|28
1622028650000|2021-05-26 11:30:50|736899.4|735899.4|736887.6|735887.6|736901.3|735901.3|736877.5|735877.5|31
1622028660000|2021-05-26 11:31:00|736868.4|735868.4|736883.5|735883.5|736889.7|735889.7|736867.7|735867.7|30
1622028670000|2021-05-26 11:31:10|736884.3|735884.3|736795.9|735795.9|736888.7|735888.7|736795.9|735795.9|31
1622028680000|2021-05-26 11:31:20|736799.4|735799.4|736819.1|735819.1|736826.2|735826.2|736796.1|735796.1|21
1622028690000|2021-05-26 11:31:30|736809|735809|736849|735849|736849|735849|736793.1|735793.1|27
1622028700000|2021-05-26 11:31:40|736850.5|735850.5|736882.3|735882.3|736882.9|735882.9|736837.5|735837.5|33
1622028710000|2021-05-26 11:31:50|736881|735881|736824.4|735824.4|736899.1|735899.1|736818|735818|27
1622028720000|2021-05-26 11:32:00|736840.2|735840.2|736797.8|735797.8|736846.7|735846.7|736785.4|735785.4|37
1622028730000|2021-05-26 11:32:10|736798.2|735798.2|736838|735838|736840|735840|736733.6|735733.6|35
1622028740000|2021-05-26 11:32:20|736836.4|735836.4|736878.6|735878.6|737240.6|735878.6|736740.8|735240.5|36
1622028750000|2021-05-26 11:32:30|736876.8|735876.8|736840.5|735840.5|736876.8|735876.8|736840.5|735840.5|22
1622028760000|2021-05-26 11:32:40|736840.1|735840.1|736896.4|735896.4|736897.8|735897.8|736830.7|735830.7|35
1622028770000|2021-05-26 11:32:50|736894.7|735894.7|736901.1|735901.1|736917.6|735917.6|736880.3|735880.3|29
1622028780000|2021-05-26 11:33:00|736880.7|735880.7|736933.2|735933.2|736938.3|735938.3|736880.7|735880.7|35
1622028790000|2021-05-26 11:33:10|736933.7|735933.7|736926.3|735926.3|736933.7|735933.7|736909.9|735909.9|34
1622028800000|2021-05-26 11:33:20|736925.9|735925.9|736927.7|735927.7|736938.8|735938.8|736914.4|735914.4|32
1622028810000|2021-05-26 11:33:30|736922.8|735922.8|736931.7|735931.7|736939.2|735939.2|736898.5|735898.5|33
1622028820000|2021-05-26 11:33:40|736933.2|735933.2|736911.6|735911.6|736939|735939|736907.4|735907.4|31
1622028830000|2021-05-26 11:33:50|736935.4|735935.4|736897|735897|736935.4|735935.4|736895|735895|27
1622028840000|2021-05-26 11:34:00|736894.9|735894.9|736893.7|735893.7|736939.6|735939.6|736893.6|735893.6|31
1622028850000|2021-05-26 11:34:10|736894.4|735894.4|736916|735916|736931.1|735931.1|736893.5|735893.5|32
1622028860000|2021-05-26 11:34:20|736921.3|735921.3|736919.2|735919.2|736934|735934|736917.9|735917.9|30
1622028870000|2021-05-26 11:34:30|736929.3|735929.3|736847.6|735847.6|736932.9|735932.9|736847.6|735847.6|26
1622028880000|2021-05-26 11:34:40|736830|735830|736779.2|735779.2|736839.1|735839.1|736779.2|735779.2|31
1622028890000|2021-05-26 11:34:50|736790.1|735790.1|736823.5|735823.5|736832.3|735832.3|736778.2|735778.2|31
1622028900000|2021-05-26 11:35:00|736815.4|735815.4|736922.8|735922.8|736937.6|735937.6|736805.4|735805.4|37
1622028910000|2021-05-26 11:35:10|736918|735918|736912.2|735912.2|736918.4|735918.4|736866.9|735866.9|35
1622028920000|2021-05-26 11:35:20|736894.8|735894.8|736901.2|735901.2|736910.3|735910.3|736893.2|735893.2|22
1622028930000|2021-05-26 11:35:30|736908.8|735908.8|736875.5|735875.5|736915.6|735915.6|736781.1|735781.1|33
1622028940000|2021-05-26 11:35:40|736870|735870|736872.3|735872.3|736876|735876|736859.5|735859.5|20
1622028950000|2021-05-26 11:35:50|736871.4|735871.4|736892.3|735892.3|736931|735931|736871.4|735871.4|32
1622028960000|2021-05-26 11:36:00|736882.2|735882.2|736833.3|735833.3|736892.1|735892.1|736833.3|735833.3|30
1622028970000|2021-05-26 11:36:10|736838.6|735838.6|736800.2|735800.2|736838.6|735838.6|736800.2|735800.2|21
1622028980000|2021-05-26 11:36:20|736786.9|735786.9|736750.3|735750.3|736801|735801|736748.9|735748.9|27
1622028990000|2021-05-26 11:36:30|736753.6|735753.6|736859.5|735859.5|736876.4|735876.4|736749.8|735749.8|35
1622029000000|2021-05-26 11:36:40|736867.4|735867.4|736835.4|735835.4|736902.9|735902.9|736835.4|735835.4|31
1622029010000|2021-05-26 11:36:50|736840.8|735840.8|736849.2|735849.2|736851.5|735851.5|736834|735834|21
1622029020000|2021-05-26 11:37:00|736846.9|735846.9|736829.2|735829.2|736865.5|735865.5|736812.4|735812.4|30
1622029030000|2021-05-26 11:37:10|736820.9|735820.9|736664.3|735664.3|736854|735854|736649.9|735649.9|29
1622029040000|2021-05-26 11:37:20|736668.2|735668.2|736601.3|735601.3|736668.2|735668.2|736594.7|735594.7|30
1622029050000|2021-05-26 11:37:30|736591.5|735591.5|736545.3|735545.3|736597.6|735597.6|736539.9|735539.9|29
1622029060000|2021-05-26 11:37:40|736543.3|735543.3|736475.4|735475.4|736557|735557|736475.4|735475.4|32
1622029070000|2021-05-26 11:37:50|736473.2|735473.2|736450.4|735450.4|736956.6|735476.7|736448.2|734952.2|28
1622029080000|2021-05-26 11:38:00|736453.8|735453.8|736434.9|735434.9|736932.2|735455.5|736426.6|734925.9|33
1622029090000|2021-05-26 11:38:10|736433.3|735433.3|736537.6|735537.6|736537.6|735537.6|736431.8|735431.8|33
1622029100000|2021-05-26 11:38:20|736535.8|735535.8|736551.5|735551.5|736571.4|735571.4|736512.9|735512.9|27
1622029110000|2021-05-26 11:38:30|736542.5|735542.5|736599.2|735599.2|736604.8|735604.8|736542.5|735542.5|29
1622029120000|2021-05-26 11:38:40|736599.3|735599.3|736589.9|735589.9|736600.1|735600.1|736586.8|735586.8|22
1622029130000|2021-05-26 11:38:50|736595.2|735595.2|736648.7|735648.7|736673|735673|736592.3|735592.3|24
1622029140000|2021-05-26 11:39:00|736642.8|735642.8|736623.3|735623.3|736642.8|735642.8|736613.1|735613.1|36
1622029150000|2021-05-26 11:39:10|736627.3|735627.3|736629.6|735629.6|736654.9|735654.9|736624.2|735624.2|21
1622029160000|2021-05-26 11:39:20|736626.9|735626.9|736706.8|735706.8|736724.2|735724.2|736624.3|735624.3|17
1622029170000|2021-05-26 11:39:30|736719.7|735719.7|736788|735788|737278.1|735792.7|736719.7|735249.1|30
1622029180000|2021-05-26 11:39:40|736794.1|735794.1|736791|735791|736794.9|735794.9|736782.4|735782.4|27
1622029190000|2021-05-26 11:39:50|736791.2|735791.2|736812.2|735812.2|736820|735820|736787.3|735787.3|18
1622029200000|2021-05-26 11:40:00|736807.5|735807.5|736857.7|735857.7|736859.8|735859.8|736804.4|735804.4|31
1622029210000|2021-05-26 11:40:10|736860.4|735860.4|736844.8|735844.8|736892.9|735892.9|736838.4|735838.4|27
1622029220000|2021-05-26 11:40:20|736844.6|735844.6|736838.1|735838.1|736847.2|735847.2|736834.1|735834.1|19
1622029230000|2021-05-26 11:40:30|736821.7|735821.7|736892.5|735892.5|736892.8|735892.8|736810.2|735810.2|35
1622029240000|2021-05-26 11:40:40|736892.2|735892.2|736814.7|735814.7|736892.6|735892.6|736810.2|735810.2|26
1622029250000|2021-05-26 11:40:50|736813|735813|736782.2|735782.2|736816.3|735816.3|736777.7|735777.7|31
1622029260000|2021-05-26 11:41:00|736788|735788|736753.1|735753.1|736798.4|735798.4|736752.5|735752.5|30
1622029270000|2021-05-26 11:41:10|736754.7|735754.7|736820.7|735820.7|736820.7|735820.7|736748.8|735748.8|31
1622029280000|2021-05-26 11:41:20|736819.2|735819.2|736804.4|735804.4|736832.5|735832.5|736804.4|735804.4|21
1622029290000|2021-05-26 11:41:30|736803.2|735803.2|736793.1|735793.1|736815.4|735815.4|736774.3|735774.3|24
1622029300000|2021-05-26 11:41:40|736772.9|735772.9|736801.2|735801.2|736829.1|735829.1|736772.3|735772.3|24
1622029310000|2021-05-26 11:41:50|736799.8|735799.8|736816.6|735816.6|736822.3|735822.3|736799.8|735799.8|17
1622029320000|2021-05-26 11:42:00|736809.4|735809.4|736839.7|735839.7|736864.3|735864.3|736803.7|735803.7|24
1622029330000|2021-05-26 11:42:10|736838.6|735838.6|736831.7|735831.7|736838.6|735838.6|736831.1|735831.1|20
1622029340000|2021-05-26 11:42:20|736828.2|735828.2|736835.2|735835.2|736835.2|735835.2|736810.9|735810.9|28
1622029350000|2021-05-26 11:42:30|736831.6|735831.6|736821.8|735821.8|736835|735835|736818.9|735818.9|21
1622029360000|2021-05-26 11:42:40|736819.6|735819.6|736825.4|735825.4|736828.6|735828.6|736819.6|735819.6|13
1622029370000|2021-05-26 11:42:50|736825.1|735825.1|736835.5|735835.5|736836.9|735836.9|736825.1|735825.1|16
1622029380000|2021-05-26 11:43:00|736835.2|735835.2|736765.8|735765.8|736835.2|735835.2|736763.8|735763.8|24
1622029390000|2021-05-26 11:43:10|736768.2|735768.2|736839.9|735839.9|736854.1|735854.1|736752.6|735752.6|27
1622029400000|2021-05-26 11:43:20|736848.3|735848.3|736969.7|735969.7|736973.3|735973.3|736836.3|735836.3|29
1622029410000|2021-05-26 11:43:30|736966.6|735966.6|736936.8|735936.8|736970.3|735970.3|736922|735922|30
1622029420000|2021-05-26 11:43:40|736941.8|735941.8|736944.2|735944.2|736955.2|735955.2|736933.2|735933.2|30
1622029430000|2021-05-26 11:43:50|736942.8|735942.8|736961.6|735961.6|736961.6|735961.6|736927.1|735927.1|22
1622029440000|2021-05-26 11:44:00|736955.3|735955.3|736943.9|735943.9|736958.5|735958.5|736934.8|735934.8|33
1622029450000|2021-05-26 11:44:10|736945.9|735945.9|736935.7|735935.7|736946.3|735946.3|736935|735935|18
1622029460000|2021-05-26 11:44:20|736936.9|735936.9|736933.6|735933.6|736941.3|735941.3|736925.6|735925.6|25
1622029470000|2021-05-26 11:44:30|736924.3|735924.3|736933.1|735933.1|736952.2|735952.2|736924.3|735924.3|26
1622029480000|2021-05-26 11:44:40|736934.3|735934.3|736940|735940|736949.4|735949.4|736914.4|735914.4|30
1622029490000|2021-05-26 11:44:50|736942.1|735942.1|736882.1|735882.1|736942.6|735942.6|736880.9|735880.9|30
1622029500000|2021-05-26 11:45:00|736873.9|735873.9|736903|735903|736913.5|735913.5|736873.9|735873.9|34
1622029510000|2021-05-26 11:45:10|736894.1|735894.1|736803.4|735803.4|736894.1|735894.1|736801.3|735801.3|32
1622029520000|2021-05-26 11:45:20|736806.1|735806.1|736838.2|735838.2|736838.2|735838.2|736806.1|735806.1|28
1622029530000|2021-05-26 11:45:30|736833.9|735833.9|736838.9|735838.9|736860.1|735860.1|736831.3|735831.3|25
1622029540000|2021-05-26 11:45:40|736846.3|735846.3|736836.4|735836.4|736846.3|735846.3|736829|735829|29
1622029550000|2021-05-26 11:45:50|736833.3|735833.3|736910.5|735910.5|736944.5|735944.5|736833.3|735833.3|30
1622029560000|2021-05-26 11:46:00|736910.6|735910.6|736914.3|735914.3|736959.2|735959.2|736910.6|735910.6|28
1622029570000|2021-05-26 11:46:10|736912.9|735912.9|736934.4|735934.4|736936.4|735936.4|736904.2|735904.2|24
1622029580000|2021-05-26 11:46:20|736934.6|735934.6|736909.9|735909.9|736934.6|735934.6|736894.4|735894.4|25
1622029590000|2021-05-26 11:46:30|736905.2|735905.2|736894.4|735894.4|736922.7|735922.7|736894.4|735894.4|24
1622029600000|2021-05-26 11:46:40|736895.3|735895.3|736885.4|735885.4|736910.2|735910.2|736852.8|735852.8|21
1622029610000|2021-05-26 11:46:50|736885.8|735885.8|736878.7|735878.7|736897.1|735897.1|736870|735870|27
1622029620000|2021-05-26 11:47:00|736880.5|735880.5|736831|735831|736880.5|735880.5|736829.5|735829.5|24
1622029630000|2021-05-26 11:47:10|736846.9|735846.9|736833.4|735833.4|736860.8|735860.8|736822.3|735822.3|29
1622029640000|2021-05-26 11:47:20|736832.7|735832.7|736935.6|735935.6|736939.6|735939.6|736832.2|735832.2|26
1622029650000|2021-05-26 11:47:30|736932.5|735932.5|736943.9|735943.9|736952.5|735952.5|736929.3|735929.3|26
1622029660000|2021-05-26 11:47:40|736945.4|735945.4|736930.2|735930.2|736946.3|735946.3|736923|735923|27
1622029670000|2021-05-26 11:47:50|736939.5|735939.5|736835.6|735835.6|736939.5|735939.5|736834.4|735834.4|23
1622029680000|2021-05-26 11:48:00|736829.9|735829.9|736800.7|735800.7|736835.1|735835.1|736791.1|735791.1|27
1622029690000|2021-05-26 11:48:10|736808.1|735808.1|736880.2|735880.2|736880.2|735880.2|736808.1|735808.1|29
1622029700000|2021-05-26 11:48:20|736879.8|735879.8|736898|735898|736912.9|735912.9|736858.6|735858.6|27
1622029710000|2021-05-26 11:48:30|736898.6|735898.6|736921.4|735921.4|736939|735939|736894.1|735894.1|23
1622029720000|2021-05-26 11:48:40|736925|735925|736975.9|735975.9|736977.9|735977.9|736925|735925|23
1622029730000|2021-05-26 11:48:50|736974.1|735974.1|736968.7|735968.7|736989.6|735989.6|736967.4|735967.4|29
1622029740000|2021-05-26 11:49:00|736969.8|735969.8|737013.2|736013.2|737023.8|736023.8|736969.1|735969.1|25
1622029750000|2021-05-26 11:49:10|737009.8|736009.8|736982.2|735982.2|737015.6|736015.6|736967.8|735967.8|28
1622029760000|2021-05-26 11:49:20|736987.6|735987.6|737010.5|736010.5|737010.5|736010.5|736962.4|735962.4|26
1622029770000|2021-05-26 11:49:30|737013.3|736013.3|737017.2|736017.2|737017.5|736017.5|736999.3|735999.3|23
1622029780000|2021-05-26 11:49:40|737011.5|736011.5|737000.9|736000.9|737011.5|736011.5|736977.4|735977.4|31
1622029790000|2021-05-26 11:49:50|736997.6|735997.6|736967.9|735967.9|737000.9|736000.9|736949.8|735949.8|26
1622029800000|2021-05-26 11:50:00|736969.4|735969.4|736976.1|735976.1|736976.1|735976.1|736952.7|735952.7|17
1622029810000|2021-05-26 11:50:10|736974|735974|736986.2|735986.2|736993.2|735993.2|736964.1|735964.1|28
1622029820000|2021-05-26 11:50:20|736975.6|735975.6|736969.9|735969.9|736983|735983|736968.2|735968.2|14
1622029830000|2021-05-26 11:50:30|736972.2|735972.2|737010.4|736010.4|737024.6|736024.6|736969|735969|17
1622029840000|2021-05-26 11:50:40|737008.2|736008.2|736994.6|735994.6|737027.1|736027.1|736994.6|735994.6|23
1622029850000|2021-05-26 11:50:50|736993.3|735993.3|737008.9|736008.9|737021.6|736021.6|736988.5|735988.5|18
1622029860000|2021-05-26 11:51:00|737016.4|736016.4|737026.2|736026.2|737042.4|736042.4|737016.4|736016.4|24
1622029870000|2021-05-26 11:51:10|737025.3|736025.3|737068.9|736068.9|737076.9|736076.9|737013.7|736013.7|31
1622029880000|2021-05-26 11:51:20|737070.6|736070.6|737103|736103|737119|736119|737065.4|736065.4|31
1622029890000|2021-05-26 11:51:30|737101.1|736101.1|737102.5|736102.5|737102.5|736102.5|737086.3|736086.3|24
1622029900000|2021-05-26 11:51:40|737091.4|736091.4|736992.4|735992.4|737104.6|736104.6|736964.8|735964.8|32
1622029910000|2021-05-26 11:51:50|736992|735992|736989.5|735989.5|737029.9|736029.9|736988.4|735988.4|30
1622029920000|2021-05-26 11:52:00|736991|735991|736935.1|735935.1|736991|735991|736925.4|735925.4|31
1622029930000|2021-05-26 11:52:10|736936.6|735936.6|736874.2|735874.2|736936.6|735936.6|736863.6|735863.6|31
1622029940000|2021-05-26 11:52:20|736873.9|735873.9|736853.4|735853.4|736894|735894|736844.1|735844.1|31
1622029950000|2021-05-26 11:52:30|736849.7|735849.7|736856.9|735856.9|736869.8|735869.8|736834.1|735834.1|32
1622029960000|2021-05-26 11:52:40|736860.5|735860.5|736851.1|735851.1|736867.1|735867.1|736850.6|735850.6|18
1622029970000|2021-05-26 11:52:50|736852.3|735852.3|736864.5|735864.5|736873|735873|736845.2|735845.2|19
1622029980000|2021-05-26 11:53:00|736864.1|735864.1|736757.1|735757.1|736864.1|735864.1|736753.1|735753.1|29
1622029990000|2021-05-26 11:53:10|736767.3|735767.3|736760.3|735760.3|736800.5|735800.5|736760.2|735760.2|28
1622030000000|2021-05-26 11:53:20|736754.3|735754.3|736635.9|735635.9|736762.1|735762.1|736635.9|735635.9|36
1622030010000|2021-05-26 11:53:30|736632.5|735632.5|736648.3|735648.3|736681.5|735681.5|736627.2|735627.2|30
1622030020000|2021-05-26 11:53:40|736654|735654|736643.2|735643.2|736655.6|735655.6|736640.1|735640.1|26
1622030030000|2021-05-26 11:53:50|736642.1|735642.1|736644.6|735644.6|736649.1|735649.1|736641.7|735641.7|21
1622030040000|2021-05-26 11:54:00|736637.8|735637.8|736678.9|735678.9|736688.2|735688.2|736628.2|735628.2|26
1622030050000|2021-05-26 11:54:10|736681.5|735681.5|736746.6|735746.6|736749.4|735749.4|736676.9|735676.9|22
1622030060000|2021-05-26 11:54:20|736738|735738|736753.7|735753.7|736782.1|735782.1|736733.3|735733.3|31
1622030070000|2021-05-26 11:54:30|736739|735739|736712|735712|736739|735739|736689.4|735689.4|23
1622030080000|2021-05-26 11:54:40|736711.4|735711.4|736725.4|735725.4|736727|735727|736689.5|735689.5|22
1622030090000|2021-05-26 11:54:50|736724.9|735724.9|736694.9|735694.9|736724.9|735724.9|736670.7|735670.7|24
1622030100000|2021-05-26 11:55:00|736691.3|735691.3|736733.5|735733.5|736758.5|735758.5|736670.9|735670.9|37
1622030110000|2021-05-26 11:55:10|736741.1|735741.1|736697.2|735697.2|736771.1|735771.1|736697.2|735697.2|28
1622030120000|2021-05-26 11:55:20|736696.6|735696.6|736758.1|735758.1|736760.2|735760.2|736696.6|735696.6|28
1622030130000|2021-05-26 11:55:30|736755.6|735755.6|736763.2|735763.2|736763.2|735763.2|736743.1|735743.1|24
1622030140000|2021-05-26 11:55:40|736779.9|735779.9|736810.3|735810.3|736817.2|735817.2|736776.3|735776.3|29
1622030150000|2021-05-26 11:55:50|736807.2|735807.2|736836.3|735836.3|736836.3|735836.3|736794.2|735794.2|29
1622030160000|2021-05-26 11:56:00|736840|735840|736795.4|735795.4|736840|735840|736787.5|735787.5|30
1622030170000|2021-05-26 11:56:10|736796|735796|736753.2|735753.2|736796|735796|736750.3|735750.3|26
1622030180000|2021-05-26 11:56:20|736758.8|735758.8|736742.5|735742.5|736758.8|735758.8|736728.3|735728.3|23
1622030190000|2021-05-26 11:56:30|736739.1|735739.1|736748.6|735748.6|736753.9|735753.9|736739.1|735739.1|21
1622030200000|2021-05-26 11:56:40|736747.9|735747.9|736633.1|735633.1|736753|735753|736633.1|735633.1|29
1622030210000|2021-05-26 11:56:50|736630.2|735630.2|736592.5|735592.5|736638.6|735638.6|736586.6|735586.6|35
1622030220000|2021-05-26 11:57:00|736593.9|735593.9|736620.2|735620.2|736674.5|735674.5|736591.4|735591.4|30
1622030230000|2021-05-26 11:57:10|736620.5|735620.5|736618.9|735618.9|736655.9|735655.9|736615.5|735615.5|31
1622030240000|2021-05-26 11:57:20|736619.8|735619.8|736621.6|735621.6|736624.2|735624.2|736618.6|735618.6|24
1622030250000|2021-05-26 11:57:30|736676.6|735676.6|736715.2|735715.2|737166.6|735780.5|736626.3|735157.6|37
1622030260000|2021-05-26 11:57:40|736721.2|735721.2|736712.7|735712.7|736722.7|735722.7|736686|735686|25
1622030270000|2021-05-26 11:57:50|736716|735716|736742.7|735742.7|736751|735751|736716|735716|33
1622030280000|2021-05-26 11:58:00|736735.3|735735.3|736713.4|735713.4|736748.8|735748.8|736703.3|735703.3|33
1622030290000|2021-05-26 11:58:10|736718.8|735718.8|736731.6|735731.6|736734|735734|736715.9|735715.9|25
1622030300000|2021-05-26 11:58:20|736729.6|735729.6|736656.7|735656.7|736755.5|735755.5|736626.5|735626.5|31
1622030310000|2021-05-26 11:58:30|736650.5|735650.5|736727.2|735727.2|736782.3|735782.3|736646.6|735646.6|34
1622030320000|2021-05-26 11:58:40|736727.1|735727.1|736749.3|735749.3|736749.3|735749.3|736713.7|735713.7|33
1622030330000|2021-05-26 11:58:50|736749.6|735749.6|736752.7|735752.7|736763.4|735763.4|736721.1|735721.1|31
1622030340000|2021-05-26 11:59:00|736740.4|735740.4|736759.2|735759.2|736787.7|735787.7|736732.4|735732.4|33
1622030350000|2021-05-26 11:59:10|736756.6|735756.6|736747.9|735747.9|736758.8|735758.8|736718.8|735718.8|29
1622030360000|2021-05-26 11:59:20|736737|735737|736765.9|735765.9|736773|735773|736735.5|735735.5|31
1622030370000|2021-05-26 11:59:30|736767.2|735767.2|736753.9|735753.9|736768.7|735768.7|736753.9|735753.9|28
1622030380000|2021-05-26 11:59:40|736772|735772|736765.3|735765.3|736772|735772|736762|735762|18
1622030390000|2021-05-26 11:59:50|736767.7|735767.7|736765.6|735765.6|736767.7|735767.7|736760.3|735760.3|10
1622030400000|2021-05-26 12:00:00|736765.1|735765.1|736852.1|735852.1|736862.7|735862.7|736765.1|735765.1|32
1622030410000|2021-05-26 12:00:10|736854.6|735854.6|736838.1|735838.1|736854.8|735854.8|736815.4|735815.4|35
1622030420000|2021-05-26 12:00:20|736836.6|735836.6|736848|735848|736866.4|735866.4|736836.6|735836.6|36
1622030430000|2021-05-26 12:00:30|736848.1|735848.1|736896.1|735896.1|736898.5|735898.5|736848.1|735848.1|33
1622030440000|2021-05-26 12:00:40|736901.3|735901.3|737062.5|736062.5|737062.5|736062.5|736897.9|735897.9|30
1622030450000|2021-05-26 12:00:50|737060.6|736060.6|737921.5|735921.5|737921.5|736285.6|737060.6|735622.8|39
1622030460000|2021-05-26 12:01:00|737847.1|735847.1|737266.5|736266.5|737865.7|736281.3|737132|735643.7|40
1622030470000|2021-05-26 12:01:10|737272.7|736272.7|737353.2|736353.2|737767|736353.2|737224.4|735731.8|38
1622030480000|2021-05-26 12:01:20|737345.8|736345.8|737303.8|736303.8|737898|736416.8|737207.5|735764.5|38
1622030490000|2021-05-26 12:01:30|737283.2|736283.2|737297.9|736297.9|737798.5|736297.9|737189.6|735748|39
1622030500000|2021-05-26 12:01:40|737300.9|736300.9|737814.7|735814.7|737814.7|736315.9|737135.3|735637.6|38
1622030510000|2021-05-26 12:01:50|737830.2|735830.2|737338|736338|737830.2|736351|737237.6|735795.2|40
1622030520000|2021-05-26 12:02:00|737331.8|736331.8|737401.3|736401.3|737930.4|736448.8|737325.5|735826.6|38
1622030530000|2021-05-26 12:02:10|737406.3|736406.3|737455.8|736455.8|737919.4|736456|737406.3|735919.4|38
1622030540000|2021-05-26 12:02:20|737471.6|736471.6|737436.3|736436.3|737486.9|736486.9|737435.3|736435.3|39
1622030550000|2021-05-26 12:02:30|737427.9|736427.9|737553.8|736553.8|737565.8|736565.8|737427.9|736427.9|37
1622030560000|2021-05-26 12:02:40|737551|736551|738097|736097|738106.7|736609.2|737542|736064.3|36
1622030570000|2021-05-26 12:02:50|737595.3|736595.3|737611|736611|738098.7|736620.5|737573.8|736094.7|34
1622030580000|2021-05-26 12:03:00|737605.5|736605.5|737619.3|736619.3|737627.6|736627.6|737591.2|736591.2|36
1622030590000|2021-05-26 12:03:10|737623.2|736623.2|737603.3|736603.3|737623.2|736623.2|737567.8|736567.8|38
1622030600000|2021-05-26 12:03:20|737602.7|736602.7|738089.7|736089.7|738094.5|736609.9|737584.3|736078.8|34
1622030610000|2021-05-26 12:03:30|737582.6|736582.6|737448.3|736448.3|738090.7|736604.1|737444.3|736011.5|38
1622030620000|2021-05-26 12:03:40|737942.4|735942.4|737879.6|735879.6|737951.5|736483.7|737386.6|735879.6|37
1622030630000|2021-05-26 12:03:50|737370.5|736370.5|737398.9|736398.9|737854|736398.9|737330.9|735847|32
1622030640000|2021-05-26 12:04:00|737403.6|736403.6|737417.5|736417.5|737432.4|736432.4|737403.6|736403.6|31
1622030650000|2021-05-26 12:04:10|737408.9|736408.9|737874|735874|737876.9|736425.2|737379.1|735866.2|33
1622030660000|2021-05-26 12:04:20|737874.7|735874.7|737310.1|736310.1|737889.7|736337.8|737310.1|735831.8|28
1622030670000|2021-05-26 12:04:30|737313.5|736313.5|737221.5|736221.5|737362|736362|737215.6|736215.6|37
1622030680000|2021-05-26 12:04:40|737226.1|736226.1|737234.6|736234.6|737240.9|736240.9|737142.4|736142.4|35
1622030690000|2021-05-26 12:04:50|737234.1|736234.1|737241.1|736241.1|737250.2|736250.2|737234.1|736234.1|28
1622030700000|2021-05-26 12:05:00|737240.1|736240.1|737793.7|735793.7|737793.7|736315.1|737237.3|735793.7|37
1622030710000|2021-05-26 12:05:10|737794.9|735794.9|737259.8|736259.8|737794.9|736287.9|737259.8|735734.5|35
1622030720000|2021-05-26 12:05:20|737260.5|736260.5|737247.2|736247.2|737260.5|736260.5|737237.4|736237.4|22
1622030730000|2021-05-26 12:05:30|737236.4|736236.4|737256|736256|737256.2|736256.2|737229.7|736229.7|28
1622030740000|2021-05-26 12:05:40|737255.2|736255.2|737240.3|736240.3|737255.8|736255.8|737236.8|736236.8|21
1622030750000|2021-05-26 12:05:50|737240.9|736240.9|737258|736258|737269.2|736269.2|737239.9|736239.9|29
1622030760000|2021-05-26 12:06:00|737262.6|736262.6|737154.5|736154.5|737262.6|736262.6|737148.7|736148.7|32
1622030770000|2021-05-26 12:06:10|737156.2|736156.2|737156|736156|737165.9|736165.9|737148|736148|25
1622030780000|2021-05-26 12:06:20|737156.9|736156.9|737164.8|736164.8|737165|736165|737152.8|736152.8|28
1622030790000|2021-05-26 12:06:30|737153.8|736153.8|737161.3|736161.3|737163.8|736163.8|737146|736146|27
1622030800000|2021-05-26 12:06:40|737157.4|736157.4|737163.3|736163.3|737163.3|736163.3|737126|736126|33
1622030810000|2021-05-26 12:06:50|737163.5|736163.5|737154.8|736154.8|737164.2|736164.2|737154.4|736154.4|23
1622030820000|2021-05-26 12:07:00|737154.5|736154.5|737152.3|736152.3|737161.6|736161.6|737144.5|736144.5|26
1622030830000|2021-05-26 12:07:10|737152.4|736152.4|737133.6|736133.6|737152.4|736152.4|737124.9|736124.9|27
1622030840000|2021-05-26 12:07:20|737137.5|736137.5|737142.6|736142.6|737144|736144|737137.5|736137.5|26
1622030850000|2021-05-26 12:07:30|737141.4|736141.4|737158.2|736158.2|737164.4|736164.4|737141.3|736141.3|23
1622030860000|2021-05-26 12:07:40|737159|736159|737142.4|736142.4|737160|736160|737135.7|736135.7|26
1622030870000|2021-05-26 12:07:50|737142.8|736142.8|737144.9|736144.9|737146.8|736146.8|737136.6|736136.6|21
1622030880000|2021-05-26 12:08:00|737142.7|736142.7|737133|736133|737142.9|736142.9|737128|736128|20
1622030890000|2021-05-26 12:08:10|737133.1|736133.1|737141.8|736141.8|737141.8|736141.8|737128.9|736128.9|19
1622030900000|2021-05-26 12:08:20|737144.7|736144.7|737147.1|736147.1|737147.9|736147.9|737138.9|736138.9|16
1622030910000|2021-05-26 12:08:30|737141.5|736141.5|737144.9|736144.9|737156.1|736156.1|737140.8|736140.8|23
1622030920000|2021-05-26 12:08:40|737145.7|736145.7|737155.2|736155.2|737157.4|736157.4|737136.7|736136.7|27
1622030930000|2021-05-26 12:08:50|737155.8|736155.8|737157.3|736157.3|737160.8|736160.8|737138|736138|28
1622030940000|2021-05-26 12:09:00|737156.1|736156.1|737125|736125|737156.9|736156.9|737101.3|736101.3|27
1622030950000|2021-05-26 12:09:10|737125.7|736125.7|737070.5|736070.5|737127.1|736127.1|737070.5|736070.5|35
1622030960000|2021-05-26 12:09:20|737068|736068|737119.9|736119.9|737123.2|736123.2|737067.8|736067.8|27
1622030970000|2021-05-26 12:09:30|737117.5|736117.5|737125.8|736125.8|737127.1|736127.1|737114.5|736114.5|20
1622030980000|2021-05-26 12:09:40|737124.5|736124.5|737002.8|736002.8|737125.3|736125.3|736994|735994|20
1622030990000|2021-05-26 12:09:50|737002.3|736002.3|736980.1|735980.1|737002.3|736002.3|736976.8|735976.8|28
1622031000000|2021-05-26 12:10:00|736958.8|735958.8|736979.9|735979.9|736985|735985|736958.8|735958.8|32
1622031010000|2021-05-26 12:10:10|736979.5|735979.5|737090.7|736090.7|737098|736098|736973.8|735973.8|34
1622031020000|2021-05-26 12:10:20|737088.3|736088.3|737136.3|736136.3|737136.3|736136.3|737068.7|736068.7|32
1622031030000|2021-05-26 12:10:30|737128.9|736128.9|737132.3|736132.3|737145.3|736145.3|737123.5|736123.5|29
1622031040000|2021-05-26 12:10:40|737133.1|736133.1|737115|736115|737133.3|736133.3|737112.1|736112.1|23
1622031050000|2021-05-26 12:10:50|737115.4|736115.4|737157.1|736157.1|737158|736158|737115.4|736115.4|28
1622031060000|2021-05-26 12:11:00|737159|736159|737170.5|736170.5|737170.5|736170.5|737144.8|736144.8|29
1622031070000|2021-05-26 12:11:10|737211.5|736211.5|737274.5|736274.5|737278.4|736278.4|737211.5|736211.5|32
1622031080000|2021-05-26 12:11:20|737272.6|736272.6|737260.3|736260.3|737274.9|736274.9|737258.3|736258.3|27
1622031090000|2021-05-26 12:11:30|737249.6|736249.6|737251.2|736251.2|737259.5|736259.5|737248|736248|23
1622031100000|2021-05-26 12:11:40|737251|736251|737250|736250|737251.7|736251.7|737233.2|736233.2|30
1622031110000|2021-05-26 12:11:50|737248.6|736248.6|737245.5|736245.5|737251.8|736251.8|737234.5|736234.5|26
1622031120000|2021-05-26 12:12:00|737239.6|736239.6|737197.3|736197.3|737239.6|736239.6|737187.6|736187.6|32
1622031130000|2021-05-26 12:12:10|737197.5|736197.5|737155.7|736155.7|737197.5|736197.5|737151.2|736151.2|29
1622031140000|2021-05-26 12:12:20|737155.3|736155.3|737108.7|736108.7|737157.1|736157.1|737108|736108|32
1622031150000|2021-05-26 12:12:30|737111.1|736111.1|737121.4|736121.4|737125|736125|737111.1|736111.1|29
1622031160000|2021-05-26 12:12:40|737121|736121|737052.3|736052.3|737122.4|736122.4|737048.5|736048.5|28
1622031170000|2021-05-26 12:12:50|737052.4|736052.4|737131.1|736131.1|737141.3|736141.3|737052.3|736052.3|34
1622031180000|2021-05-26 12:13:00|737119|736119|737061.9|736061.9|737119.2|736119.2|737061.3|736061.3|36
1622031190000|2021-05-26 12:13:10|737064.6|736064.6|737039.6|736039.6|737064.6|736064.6|737024.8|736024.8|30
1622031200000|2021-05-26 12:13:20|737045.4|736045.4|736992|735992|737046.9|736046.9|736992|735992|25
1622031210000|2021-05-26 12:13:30|736976.9|735976.9|736988.5|735988.5|737001.2|736001.2|736976.9|735976.9|34
1622031220000|2021-05-26 12:13:40|736991.9|735991.9|737037.9|736037.9|737040|736040|736964.6|735964.6|33
1622031230000|2021-05-26 12:13:50|737028.7|736028.7|737075.4|736075.4|737088.3|736088.3|737017.8|736017.8|30
1622031240000|2021-05-26 12:14:00|737068.5|736068.5|737097|736097|737100|736100|737067.1|736067.1|31
1622031250000|2021-05-26 12:14:10|737085.6|736085.6|737043.4|736043.4|737092.8|736092.8|737041.5|736041.5|26
1622031260000|2021-05-26 12:14:20|737043.7|736043.7|737094.2|736094.2|737096.2|736096.2|737016.5|736016.5|30
1622031270000|2021-05-26 12:14:30|737096.1|736096.1|737005.2|736005.2|737096.1|736096.1|736990.7|735990.7|27
1622031280000|2021-05-26 12:14:40|737002|736002|736968.5|735968.5|737006.6|736006.6|736968.1|735968.1|28
1622031290000|2021-05-26 12:14:50|736968.8|735968.8|736961.2|735961.2|736981.9|735981.9|736961.2|735961.2|31
1622031300000|2021-05-26 12:15:00|736963.9|735963.9|736950.6|735950.6|736963.9|735963.9|736950.6|735950.6|27
1622031310000|2021-05-26 12:15:10|736948.7|735948.7|736968.8|735968.8|736985.2|735985.2|736946.5|735946.5|31
1622031320000|2021-05-26 12:15:20|736966.6|735966.6|736897.1|735897.1|736966.6|735966.6|736873.2|735873.2|29
1622031330000|2021-05-26 12:15:30|736904.9|735904.9|736925.1|735925.1|736931.1|735931.1|736897.3|735897.3|33
1622031340000|2021-05-26 12:15:40|736924.5|735924.5|736871.6|735871.6|736928.2|735928.2|736871.6|735871.6|32
1622031350000|2021-05-26 12:15:50|736871.9|735871.9|736886|735886|736890.4|735890.4|736868.5|735868.5|31
1622031360000|2021-05-26 12:16:00|736881.6|735881.6|736881|735881|736892.9|735892.9|736875.6|735875.6|24
1622031370000|2021-05-26 12:16:10|736881.2|735881.2|736886.3|735886.3|736889|735889|736870.2|735870.2|22
1622031380000|2021-05-26 12:16:20|736886.1|735886.1|736872.5|735872.5|736889|735889|736870.6|735870.6|17
1622031390000|2021-05-26 12:16:30|736861.2|735861.2|736841.5|735841.5|736881.3|735881.3|736838.7|735838.7|28
1622031400000|2021-05-26 12:16:40|736842.8|735842.8|736850.4|735850.4|736854.1|735854.1|736842.2|735842.2|25
1622031410000|2021-05-26 12:16:50|736858.1|735858.1|736925.1|735925.1|736927.5|735927.5|736854.8|735854.8|25
1622031420000|2021-05-26 12:17:00|736926.3|735926.3|736940.3|735940.3|736943.3|735943.3|736926.3|735926.3|19
1622031430000|2021-05-26 12:17:10|736939.8|735939.8|736946|735946|736974.8|735974.8|736928.1|735928.1|24
1622031440000|2021-05-26 12:17:20|736941.5|735941.5|736951.6|735951.6|736962.8|735962.8|736941.5|735941.5|23
1622031450000|2021-05-26 12:17:30|736948.3|735948.3|736946.5|735946.5|736956.1|735956.1|736934.5|735934.5|26
1622031460000|2021-05-26 12:17:40|736946.3|735946.3|736946.8|735946.8|736947.5|735947.5|736929.8|735929.8|22
1622031470000|2021-05-26 12:17:50|736945.7|735945.7|736951.2|735951.2|736951.2|735951.2|736933|735933|19
1622031480000|2021-05-26 12:18:00|736949.7|735949.7|736949.5|735949.5|736961.3|735961.3|736943.5|735943.5|22
1622031490000|2021-05-26 12:18:10|736947.1|735947.1|736977.8|735977.8|736979.1|735979.1|736934.6|735934.6|28
1622031500000|2021-05-26 12:18:20|736978.1|735978.1|736956|735956|737032.6|736032.6|736956|735956|30
1622031510000|2021-05-26 12:18:30|736941.8|735941.8|736913.3|735913.3|736941.8|735941.8|736903.7|735903.7|27
1622031520000|2021-05-26 12:18:40|736912.2|735912.2|736915.9|735915.9|736934|735934|736894.4|735894.4|28
1622031530000|2021-05-26 12:18:50|736919.6|735919.6|736920.2|735920.2|736921.8|735921.8|736917|735917|23
1622031540000|2021-05-26 12:19:00|736919.7|735919.7|736857.9|735857.9|736919.7|735919.7|736849.4|735849.4|28
1622031550000|2021-05-26 12:19:10|736856.3|735856.3|736751.8|735751.8|736857.5|735857.5|736701.1|735701.1|33
1622031560000|2021-05-26 12:19:20|736751.5|735751.5|736712.6|735712.6|736779.6|735779.6|736712.6|735712.6|31
1622031570000|2021-05-26 12:19:30|736694.8|735694.8|736729.2|735729.2|736729.2|735729.2|736692.9|735692.9|28
1622031580000|2021-05-26 12:19:40|736723.4|735723.4|736780.9|735780.9|736780.9|735780.9|736695|735695|32
1622031590000|2021-05-26 12:19:50|736782.6|735782.6|736833.9|735833.9|736833.9|735833.9|736782.6|735782.6|27
1622031600000|2021-05-26 12:20:00|736835.3|735835.3|736868.7|735868.7|736870.2|735870.2|736819.7|735819.7|32
1622031610000|2021-05-26 12:20:10|736854.8|735854.8|736800|735800|736878.9|735878.9|736795.4|735795.4|36
1622031620000|2021-05-26 12:20:20|736798.2|735798.2|736783.4|735783.4|736800.1|735800.1|736774.5|735774.5|28
1622031630000|2021-05-26 12:20:30|736783.8|735783.8|736750.6|735750.6|736783.8|735783.8|736748.5|735748.5|25
1622031640000|2021-05-26 12:20:40|736749.2|735749.2|736701.2|735701.2|736751.3|735751.3|736701.2|735701.2|27
1622031650000|2021-05-26 12:20:50|736702.8|735702.8|736710.8|735710.8|736714|735714|736688.2|735688.2|29
1622031660000|2021-05-26 12:21:00|736702.2|735702.2|736784.2|735784.2|736790.1|735790.1|736700.6|735700.6|29
1622031670000|2021-05-26 12:21:10|736800.9|735800.9|736686.7|735686.7|736800.9|735800.9|736678.7|735678.7|30
1622031680000|2021-05-26 12:21:20|736685.7|735685.7|736644.5|735644.5|736685.7|735685.7|736644.5|735644.5|23
1622031690000|2021-05-26 12:21:30|736646.2|735646.2|736614.5|735614.5|736646.2|735646.2|736612.6|735612.6|27
1622031700000|2021-05-26 12:21:40|736607.9|735607.9|736588|735588|736610.2|735610.2|736587|735587|21
1622031710000|2021-05-26 12:21:50|736586.8|735586.8|736547.6|735547.6|736588.6|735588.6|736544.5|735544.5|27
1622031720000|2021-05-26 12:22:00|736546.7|735546.7|736583.7|735583.7|736593|735593|736546.7|735546.7|33
1622031730000|2021-05-26 12:22:10|736583.1|735583.1|736574.6|735574.6|736584.5|735584.5|736569.3|735569.3|21
1622031740000|2021-05-26 12:22:20|736588.7|735588.7|736595.5|735595.5|736595.5|735595.5|736582.7|735582.7|26
1622031750000|2021-05-26 12:22:30|736593.7|735593.7|736622.8|735622.8|736629|735629|736593.7|735593.7|23
1622031760000|2021-05-26 12:22:40|736627.4|735627.4|736592.8|735592.8|736627.4|735627.4|736588.3|735588.3|23
1622031770000|2021-05-26 12:22:50|736587|735587|736578.4|735578.4|736587|735587|736567.9|735567.9|26
1622031780000|2021-05-26 12:23:00|736579|735579|736467.9|735467.9|736601.6|735601.6|736465.6|735465.6|28
1622031790000|2021-05-26 12:23:10|736469.3|735469.3|736567.3|735567.3|736567.7|735567.7|736448.2|735448.2|32
1622031800000|2021-05-26 12:23:20|736567.2|735567.2|736564|735564|736567.5|735567.5|736559.7|735559.7|25
1622031810000|2021-05-26 12:23:30|736564.4|735564.4|736565.7|735565.7|736581.7|735581.7|736563.9|735563.9|28
1622031820000|2021-05-26 12:23:40|736569.6|735569.6|736433.8|735433.8|736582.4|735582.4|736431.1|735431.1|36
1622031830000|2021-05-26 12:23:50|736434.1|735434.1|736429.8|735429.8|736446.7|735446.7|736427.2|735427.2|21
1622031840000|2021-05-26 12:24:00|736417.5|735417.5|736383.9|735383.9|736417.5|735417.5|736356.4|735356.4|29
1622031850000|2021-05-26 12:24:10|736384.6|735384.6|736449.9|735449.9|736470.1|735470.1|736384.6|735384.6|28
1622031860000|2021-05-26 12:24:20|736449.5|735449.5|736510.3|735510.3|736546.7|735546.7|736449.1|735449.1|28
1622031870000|2021-05-26 12:24:30|736470.8|735470.8|736494.1|735494.1|736495.2|735495.2|736465.5|735465.5|18
1622031880000|2021-05-26 12:24:40|736494.5|735494.5|736450|735450|736515.9|735515.9|736439|735439|30
1622031890000|2021-05-26 12:24:50|736450.3|735450.3|736434|735434|736454.7|735454.7|736429.6|735429.6|24
1622031900000|2021-05-26 12:25:00|736425.9|735425.9|736408.1|735408.1|736425.9|735425.9|736399.1|735399.1|22
1622031910000|2021-05-26 12:25:10|736410|735410|736447.5|735447.5|736449.2|735449.2|736410|735410|22
1622031920000|2021-05-26 12:25:20|736449.7|735449.7|736463.3|735463.3|736466.2|735466.2|736449.5|735449.5|23
1622031930000|2021-05-26 12:25:30|736462.3|735462.3|736425.1|735425.1|736462.3|735462.3|736424.6|735424.6|29
1622031940000|2021-05-26 12:25:40|736424.7|735424.7|736344.6|735344.6|736425.7|735425.7|736339.1|735339.1|29
1622031950000|2021-05-26 12:25:50|736340.9|735340.9|736337|735337|736342.7|735342.7|736316.8|735316.8|28
1622031960000|2021-05-26 12:26:00|736337.2|735337.2|736384.4|735384.4|736384.4|735384.4|736332.3|735332.3|31
1622031970000|2021-05-26 12:26:10|736373.2|735373.2|736366.7|735366.7|736384.7|735384.7|736351.3|735351.3|28
1622031980000|2021-05-26 12:26:20|736369.1|735369.1|736407.5|735407.5|736419.3|735419.3|736367.6|735367.6|34
1622031990000|2021-05-26 12:26:30|736406.1|735406.1|736415.1|735415.1|736446.3|735446.3|736406.1|735406.1|29
1622032000000|2021-05-26 12:26:40|736413.9|735413.9|736381|735381|736413.9|735413.9|736369.4|735369.4|30
1622032010000|2021-05-26 12:26:50|736385.2|735385.2|736377.5|735377.5|736385.2|735385.2|736372.7|735372.7|15
1622032020000|2021-05-26 12:27:00|736377.4|735377.4|736431|735431|736431.9|735431.9|736377.1|735377.1|30
1622032030000|2021-05-26 12:27:10|736428.2|735428.2|736516.1|735516.1|736538.5|735538.5|736428.2|735428.2|34
1622032040000|2021-05-26 12:27:20|736521.3|735521.3|736561.4|735561.4|736562.4|735562.4|736502|735502|31
1622032050000|2021-05-26 12:27:30|736561.9|735561.9|736555.8|735555.8|736578.2|735578.2|736555.8|735555.8|30
1622032060000|2021-05-26 12:27:40|736556.3|735556.3|736482.7|735482.7|736574|735574|736469.4|735469.4|35
1622032070000|2021-05-26 12:27:50|736479.9|735479.9|736467.8|735467.8|736486|735486|736463|735463|29
1622032080000|2021-05-26 12:28:00|736466.4|735466.4|736481.1|735481.1|736985.4|735518|736456.3|734985.1|29
1622032090000|2021-05-26 12:28:10|736482.7|735482.7|736476.5|735476.5|736484.4|735484.4|736474.5|735474.5|30
1622032100000|2021-05-26 12:28:20|736477.7|735477.7|736460.3|735460.3|736482.8|735482.8|736460.3|735460.3|33
1622032110000|2021-05-26 12:28:30|736461.8|735461.8|736482.7|735482.7|736487.7|735487.7|736456.4|735456.4|30
1622032120000|2021-05-26 12:28:40|736485.6|735485.6|736467.7|735467.7|736485.6|735485.6|736453.5|735453.5|33
1622032130000|2021-05-26 12:28:50|736467.1|735467.1|736429.4|735429.4|736467.1|735467.1|736413.5|735413.5|39
1622032140000|2021-05-26 12:29:00|736426.9|735426.9|736407.8|735407.8|736453.4|735453.4|736403.9|735403.9|29
1622032150000|2021-05-26 12:29:10|736404.4|735404.4|736396.6|735396.6|736408|735408|736379.2|735379.2|38
1622032160000|2021-05-26 12:29:20|736397.4|735397.4|736374.6|735374.6|736398.9|735398.9|736374.6|735374.6|33
1622032170000|2021-05-26 12:29:30|736373.1|735373.1|736376.6|735376.6|736383.7|735383.7|736360.1|735360.1|31
1622032180000|2021-05-26 12:29:40|736373.8|735373.8|736421.9|735421.9|736421.9|735421.9|736369.8|735369.8|25
1622032190000|2021-05-26 12:29:50|736428.7|735428.7|736419.9|735419.9|736430.7|735430.7|736408.6|735408.6|30
1622032200000|2021-05-26 12:30:00|736419.5|735419.5|736390.7|735390.7|736428.5|735428.5|736387.5|735387.5|32
1622032210000|2021-05-26 12:30:10|736392.2|735392.2|736367.7|735367.7|736398.2|735398.2|736365.1|735365.1|28
1622032220000|2021-05-26 12:30:20|736368|735368|736387.7|735387.7|736400.6|735400.6|736367.6|735367.6|28
1622032230000|2021-05-26 12:30:30|736386.4|735386.4|736416|735416|736430.3|735430.3|736386.4|735386.4|29
1622032240000|2021-05-26 12:30:40|736416.2|735416.2|736406.2|735406.2|736416.2|735416.2|736405.8|735405.8|19
1622032250000|2021-05-26 12:30:50|736406.5|735406.5|736344.9|735344.9|736406.5|735406.5|736332.4|735332.4|24
1622032260000|2021-05-26 12:31:00|736325.8|735325.8|736283.8|735283.8|736786.9|735329.3|736277|734780|24
1622032270000|2021-05-26 12:31:10|736284.2|735284.2|736323.7|735323.7|736343.3|735343.3|736278.6|735278.6|30
1622032280000|2021-05-26 12:31:20|736323.6|735323.6|736324.4|735324.4|736332.3|735332.3|736322|735322|30
1622032290000|2021-05-26 12:31:30|736323.1|735323.1|736326.3|735326.3|736328.4|735328.4|736323.1|735323.1|18
1622032300000|2021-05-26 12:31:40|736324.8|735324.8|736274.2|735274.2|736326.8|735326.8|736234|735234|28
1622032310000|2021-05-26 12:31:50|736269.6|735269.6|736263.4|735263.4|736276.4|735276.4|736260.4|735260.4|25
1622032320000|2021-05-26 12:32:00|736262.8|735262.8|736252.6|735252.6|736265.8|735265.8|736247.7|735247.7|27
1622032330000|2021-05-26 12:32:10|736253.5|735253.5|736263.4|735263.4|736274.6|735274.6|736253.5|735253.5|27
1622032340000|2021-05-26 12:32:20|736282.3|735282.3|736262.9|735262.9|736288.8|735288.8|736260.9|735260.9|28
1622032350000|2021-05-26 12:32:30|736264.8|735264.8|736286.9|735286.9|736288.2|735288.2|736260.6|735260.6|24
1622032360000|2021-05-26 12:32:40|736286.4|735286.4|736254.9|735254.9|736286.6|735286.6|736252.2|735252.2|29
1622032370000|2021-05-26 12:32:50|736255.5|735255.5|736227.3|735227.3|736255.5|735255.5|736220.5|735220.5|28
1622032380000|2021-05-26 12:33:00|736233.5|735233.5|736255.4|735255.4|736256.9|735256.9|736233.5|735233.5|21
1622032390000|2021-05-26 12:33:10|736252.5|735252.5|736266.2|735266.2|736271.1|735271.1|736250|735250|32
1622032400000|2021-05-26 12:33:20|736261.5|735261.5|736337.5|735337.5|736401.1|735401.1|736256.8|735256.8|26
1622032410000|2021-05-26 12:33:30|736337|735337|736341.3|735341.3|736348.4|735348.4|736324.2|735324.2|28
1622032420000|2021-05-26 12:33:40|736343.9|735343.9|736255|735255|736344.3|735344.3|736255|735255|30
1622032430000|2021-05-26 12:33:50|736255.3|735255.3|736257.4|735257.4|736263.8|735263.8|736224.6|735224.6|26
1622032440000|2021-05-26 12:34:00|736254|735254|736271.1|735271.1|736271.1|735271.1|736251.2|735251.2|21
1622032450000|2021-05-26 12:34:10|736271.5|735271.5|736345.9|735345.9|736353.2|735353.2|736267.8|735267.8|26
1622032460000|2021-05-26 12:34:20|736345.2|735345.2|736351.7|735351.7|736359.3|735359.3|736337.9|735337.9|28
1622032470000|2021-05-26 12:34:30|736349.7|735349.7|736361.8|735361.8|736371.5|735371.5|736344.1|735344.1|21
1622032480000|2021-05-26 12:34:40|736355.3|735355.3|736298.5|735298.5|736361.6|735361.6|736293.7|735293.7|26
1622032490000|2021-05-26 12:34:50|736296.2|735296.2|736283.9|735283.9|736296.2|735296.2|736282.7|735282.7|23
1622032500000|2021-05-26 12:35:00|736271.9|735271.9|736226|735226|736278.6|735278.6|736224.8|735224.8|33
1622032510000|2021-05-26 12:35:10|736226.3|735226.3|736227.9|735227.9|736235.5|735235.5|736222.9|735222.9|26
1622032520000|2021-05-26 12:35:20|736228.4|735228.4|736220.5|735220.5|736228.4|735228.4|736220.3|735220.3|20
1622032530000|2021-05-26 12:35:30|736220.7|735220.7|736224.3|735224.3|736234.7|735234.7|736220|735220|22
1622032540000|2021-05-26 12:35:40|736223.5|735223.5|736224.9|735224.9|736227.9|735227.9|736220.9|735220.9|24
1622032550000|2021-05-26 12:35:50|736221.6|735221.6|736287.7|735287.7|736296|735296|736215.4|735215.4|24
1622032560000|2021-05-26 12:36:00|736352.4|735352.4|736360.8|735360.8|736368.2|735368.2|736352.4|735352.4|30
1622032570000|2021-05-26 12:36:10|736361|735361|736364.2|735364.2|736368.5|735368.5|736356.1|735356.1|24
1622032580000|2021-05-26 12:36:20|736358.8|735358.8|736403|735403|736403|735403|736358.8|735358.8|27
1622032590000|2021-05-26 12:36:30|736400.4|735400.4|736397.2|735397.2|736423.7|735423.7|736391.6|735391.6|26
1622032600000|2021-05-26 12:36:40|736382|735382|736416.2|735416.2|736416.2|735416.2|736382|735382|23
1622032610000|2021-05-26 12:36:50|736414.7|735414.7|736402.1|735402.1|736418|735418|736394|735394|27
1622032620000|2021-05-26 12:37:00|736401.1|735401.1|736375|735375|736434.5|735434.5|736375|735375|34
1622032630000|2021-05-26 12:37:10|736374.6|735374.6|736462.2|735462.2|736462.8|735462.8|736374.6|735374.6|31
1622032640000|2021-05-26 12:37:20|736462.5|735462.5|736429.3|735429.3|736464.3|735464.3|736368.1|735368.1|33
1622032650000|2021-05-26 12:37:30|736429.4|735429.4|736430.1|735430.1|736448.1|735448.1|736425.9|735425.9|29
1622032660000|2021-05-26 12:37:40|736431.8|735431.8|736401.5|735401.5|736443.2|735443.2|736401.5|735401.5|27
1622032670000|2021-05-26 12:37:50|736400.3|735400.3|736425.8|735425.8|736433.6|735433.6|736395.5|735395.5|32
1622032680000|2021-05-26 12:38:00|736436|735436|736545.2|735545.2|736545.2|735545.2|736436|735436|36
1622032690000|2021-05-26 12:38:10|736563.7|735563.7|736528.6|735528.6|736582|735582|736526.7|735526.7|29
1622032700000|2021-05-26 12:38:20|736530.8|735530.8|736515.9|735515.9|736537.9|735537.9|736502.3|735502.3|33
1622032710000|2021-05-26 12:38:30|736523.2|735523.2|736531.8|735531.8|736532.2|735532.2|736516.9|735516.9|31
1622032720000|2021-05-26 12:38:40|736533.8|735533.8|736528.3|735528.3|736551.7|735551.7|736516.3|735516.3|31
1622032730000|2021-05-26 12:38:50|736528.9|735528.9|736550.7|735550.7|736550.7|735550.7|736514.6|735514.6|29
1622032740000|2021-05-26 12:39:00|736552.2|735552.2|736545.1|735545.1|736554.6|735554.6|736535.5|735535.5|34
1622032750000|2021-05-26 12:39:10|736547.5|735547.5|736539.6|735539.6|736568.1|735568.1|736539.6|735539.6|34
1622032760000|2021-05-26 12:39:20|736540|735540|736522.5|735522.5|736542.9|735542.9|736520.2|735520.2|30
1622032770000|2021-05-26 12:39:30|736509.9|735509.9|736541|735541|736541.6|735541.6|736509.9|735509.9|33
1622032780000|2021-05-26 12:39:40|736540.9|735540.9|736509.9|735509.9|736540.9|735540.9|736505.5|735505.5|29
1622032790000|2021-05-26 12:39:50|736509|735509|736508.9|735508.9|736523.5|735523.5|736506.2|735506.2|25
1622032800000|2021-05-26 12:40:00|736509.1|735509.1|736519.1|735519.1|736532.8|735532.8|736508.6|735508.6|34
1622032810000|2021-05-26 12:40:10|736518.9|735518.9|736539.2|735539.2|736539.2|735539.2|736518.7|735518.7|22
1622032820000|2021-05-26 12:40:20|736539.3|735539.3|736555.8|735555.8|737061.4|735584.5|736537|735050.5|26
1622032830000|2021-05-26 12:40:30|736547.9|735547.9|736567.3|735567.3|736567.9|735567.9|736541.1|735541.1|24
1622032840000|2021-05-26 12:40:40|736568.4|735568.4|736548.6|735548.6|736584.2|735584.2|736542.9|735542.9|31
1622032850000|2021-05-26 12:40:50|736548.5|735548.5|736546.3|735546.3|736576.9|735576.9|736537.7|735537.7|27
1622032860000|2021-05-26 12:41:00|736549.5|735549.5|736618|735618|736625.4|735625.4|736549.5|735549.5|28
1622032870000|2021-05-26 12:41:10|736617.2|735617.2|736547.4|735547.4|736617.2|735617.2|736546.6|735546.6|29
1622032880000|2021-05-26 12:41:20|736552.4|735552.4|736549.7|735549.7|736555|735555|736548.1|735548.1|18
1622032890000|2021-05-26 12:41:30|736550.3|735550.3|736535|735535|736554.4|735554.4|736526|735526|34
1622032900000|2021-05-26 12:41:40|736522.6|735522.6|736542.6|735542.6|736542.6|735542.6|736517.2|735517.2|26
1622032910000|2021-05-26 12:41:50|736546.3|735546.3|736560.7|735560.7|736564.8|735564.8|736544|735544|21
1622032920000|2021-05-26 12:42:00|736560.4|735560.4|736563.2|735563.2|736574.3|735574.3|736540.7|735540.7|28
1622032930000|2021-05-26 12:42:10|736562.1|735562.1|736559.2|735559.2|736564.4|735564.4|736552.4|735552.4|22
1622032940000|2021-05-26 12:42:20|736560.7|735560.7|736560.1|735560.1|736566.3|735566.3|736554.8|735554.8|24
1622032950000|2021-05-26 12:42:30|736559.3|735559.3|736540.7|735540.7|736568.7|735568.7|736534.2|735534.2|27
1622032960000|2021-05-26 12:42:40|736540.5|735540.5|736536|735536|736545.1|735545.1|736534|735534|24
1622032970000|2021-05-26 12:42:50|736535.8|735535.8|736533|735533|736541.9|735541.9|736532.3|735532.3|20
1622032980000|2021-05-26 12:43:00|736533.9|735533.9|736525.1|735525.1|736538.5|735538.5|736520.2|735520.2|24
1622032990000|2021-05-26 12:43:10|736519.1|735519.1|736536.4|735536.4|736545.4|735545.4|736508.8|735508.8|25
1622033000000|2021-05-26 12:43:20|736532.8|735532.8|736526.3|735526.3|736532.8|735532.8|736516.3|735516.3|21
1622033010000|2021-05-26 12:43:30|736524.6|735524.6|736515.5|735515.5|736526.1|735526.1|736510.1|735510.1|20
1622033020000|2021-05-26 12:43:40|736517.7|735517.7|736521.4|735521.4|736530.7|735530.7|736507|735507|29
1622033030000|2021-05-26 12:43:50|736519.1|735519.1|736511.2|735511.2|736519.1|735519.1|736502.1|735502.1|19
1622033040000|2021-05-26 12:44:00|736510.9|735510.9|736512.3|735512.3|736518.3|735518.3|736509.3|735509.3|18
1622033050000|2021-05-26 12:44:10|736511.2|735511.2|736540.8|735540.8|736548.7|735548.7|736511.2|735511.2|26
1622033060000|2021-05-26 12:44:20|736541.6|735541.6|736559.1|735559.1|736571.5|735571.5|736539.1|735539.1|23
1622033070000|2021-05-26 12:44:30|736564.3|735564.3|736544.9|735544.9|736564.3|735564.3|736539.4|735539.4|27
1622033080000|2021-05-26 12:44:40|736542.7|735542.7|736541.6|735541.6|736554.5|735554.5|736540.4|735540.4|18
1622033090000|2021-05-26 12:44:50|736544.3|735544.3|736553.1|735553.1|736561.9|735561.9|736544.3|735544.3|24
1622033100000|2021-05-26 12:45:00|736550.7|735550.7|736530.9|735530.9|736550.7|735550.7|736522.2|735522.2|25
1622033110000|2021-05-26 12:45:10|736531.3|735531.3|736545.3|735545.3|736545.3|735545.3|736526.5|735526.5|26
1622033120000|2021-05-26 12:45:20|736543.7|735543.7|736536.5|735536.5|736544.4|735544.4|736533|735533|19
1622033130000|2021-05-26 12:45:30|736536.2|735536.2|736557.7|735557.7|736557.7|735557.7|736536.2|735536.2|20
1622033140000|2021-05-26 12:45:40|736556.1|735556.1|736535.8|735535.8|736558.9|735558.9|736535|735535|19
1622033150000|2021-05-26 12:45:50|736534.8|735534.8|736520.8|735520.8|736540.1|735540.1|736518.3|735518.3|24
1622033160000|2021-05-26 12:46:00|736519.4|735519.4|736548.9|735548.9|736548.9|735548.9|736516.9|735516.9|27
1622033170000|2021-05-26 12:46:10|736546.3|735546.3|736553.1|735553.1|736559.8|735559.8|736544.2|735544.2|25
1622033180000|2021-05-26 12:46:20|736553.5|735553.5|736531.8|735531.8|736560.3|735560.3|736529.3|735529.3|22
1622033190000|2021-05-26 12:46:30|736532.5|735532.5|736544.1|735544.1|736544.2|735544.2|736532.5|735532.5|24
1622033200000|2021-05-26 12:46:40|736543.7|735543.7|736713.7|735713.7|736715|735715|736543.6|735543.6|29
1622033210000|2021-05-26 12:46:50|736713.9|735713.9|736650.7|735650.7|736714.6|735714.6|736641.7|735641.7|29
1622033220000|2021-05-26 12:47:00|736645.1|735645.1|736694|735694|736700.2|735700.2|736641.1|735641.1|29
1622033230000|2021-05-26 12:47:10|736698.2|735698.2|736699|735699|736699.5|735699.5|736675.1|735675.1|31
1622033240000|2021-05-26 12:47:20|736698.4|735698.4|736706.8|735706.8|736706.8|735706.8|736690.6|735690.6|26
1622033250000|2021-05-26 12:47:30|736715.2|735715.2|736854.7|735854.7|736869|735869|736714.2|735714.2|30
1622033260000|2021-05-26 12:47:40|736853.3|735853.3|736928.7|735928.7|736946.9|735946.9|736853.3|735853.3|29
1622033270000|2021-05-26 12:47:50|736920|735920|736872.6|735872.6|736920.6|735920.6|736865.7|735865.7|30
1622033280000|2021-05-26 12:48:00|736872.2|735872.2|736846.1|735846.1|736879.9|735879.9|736846|735846|29
1622033290000|2021-05-26 12:48:10|736839.9|735839.9|736799|735799|736839.9|735839.9|736780.2|735780.2|26
1622033300000|2021-05-26 12:48:20|736803.9|735803.9|736762.5|735762.5|736803.9|735803.9|736737.2|735737.2|32
1622033310000|2021-05-26 12:48:30|736755.9|735755.9|736788.5|735788.5|736788.5|735788.5|736719.2|735719.2|28
1622033320000|2021-05-26 12:48:40|736786.6|735786.6|736771.6|735771.6|736792.2|735792.2|736757|735757|28
1622033330000|2021-05-26 12:48:50|736773.2|735773.2|736787.9|735787.9|736788.5|735788.5|736739.2|735739.2|24
1622033340000|2021-05-26 12:49:00|736788.3|735788.3|736806.8|735806.8|736806.8|735806.8|736780.1|735780.1|26
1622033350000|2021-05-26 12:49:10|736806|735806|736806.9|735806.9|736826.3|735826.3|736789|735789|30
1622033360000|2021-05-26 12:49:20|736815|735815|736784.9|735784.9|736815|735815|736784.2|735784.2|27
1622033370000|2021-05-26 12:49:30|736784.7|735784.7|736780.9|735780.9|736788.1|735788.1|736742.3|735742.3|31
1622033380000|2021-05-26 12:49:40|736772.9|735772.9|736783.3|735783.3|736805.1|735805.1|736770.4|735770.4|32
1622033390000|2021-05-26 12:49:50|736778.2|735778.2|736823.8|735823.8|736828.2|735828.2|736778.2|735778.2|28
1622033400000|2021-05-26 12:50:00|736824.2|735824.2|736827.7|735827.7|736839.3|735839.3|736821.2|735821.2|31
1622033410000|2021-05-26 12:50:10|736829.7|735829.7|736798.7|735798.7|736829.7|735829.7|736788.9|735788.9|24
1622033420000|2021-05-26 12:50:20|736797.9|735797.9|736769.5|735769.5|736797.9|735797.9|736762.4|735762.4|25
1622033430000|2021-05-26 12:50:30|736763.6|735763.6|736745.9|735745.9|736769.7|735769.7|736744.8|735744.8|32
1622033440000|2021-05-26 12:50:40|736751.3|735751.3|736725.8|735725.8|736760.3|735760.3|736725.8|735725.8|32
1622033450000|2021-05-26 12:50:50|736726.1|735726.1|736754.1|735754.1|736772.4|735772.4|736724.3|735724.3|33
1622033460000|2021-05-26 12:51:00|736761.9|735761.9|736747.2|735747.2|736766|735766|736740.7|735740.7|26
1622033470000|2021-05-26 12:51:10|736755.7|735755.7|736835.9|735835.9|736841.6|735841.6|736755.7|735755.7|29
1622033480000|2021-05-26 12:51:20|736834.4|735834.4|736818.5|735818.5|736849.4|735849.4|736818.5|735818.5|24
1622033490000|2021-05-26 12:51:30|736818.1|735818.1|736832.5|735832.5|736838.2|735838.2|736813.9|735813.9|21
1622033500000|2021-05-26 12:51:40|736832.1|735832.1|736904.8|735904.8|736909.4|735909.4|736818.7|735818.7|24
1622033510000|2021-05-26 12:51:50|736903.4|735903.4|737015.5|736015.5|737018.4|736018.4|736903.4|735903.4|32
1622033520000|2021-05-26 12:52:00|737010.6|736010.6|737036|736036|737048.7|736048.7|737006.2|736006.2|31
1622033530000|2021-05-26 12:52:10|737038.3|736038.3|736986.2|735986.2|737040|736040|736977.2|735977.2|35
1622033540000|2021-05-26 12:52:20|736980.9|735980.9|737000.6|736000.6|737028.9|736028.9|736974.9|735974.9|32
1622033550000|2021-05-26 12:52:30|736999.4|735999.4|737044.1|736044.1|737050.5|736050.5|736999.4|735999.4|27
1622033560000|2021-05-26 12:52:40|737042.9|736042.9|737031.1|736031.1|737051.4|736051.4|737027.5|736027.5|30
1622033570000|2021-05-26 12:52:50|737030.3|736030.3|737038.7|736038.7|737041.7|736041.7|737030.3|736030.3|17
1622033580000|2021-05-26 12:53:00|737039.6|736039.6|737039.9|736039.9|737065.3|736065.3|737034.4|736034.4|27
1622033590000|2021-05-26 12:53:10|737040.2|736040.2|736986.6|735986.6|737040.2|736040.2|736976.7|735976.7|31
1622033600000|2021-05-26 12:53:20|736983.2|735983.2|736969.9|735969.9|736983.3|735983.3|736963.6|735963.6|36
1622033610000|2021-05-26 12:53:30|736954.7|735954.7|737002.7|736002.7|737016.1|736016.1|736934.9|735934.9|31
1622033620000|2021-05-26 12:53:40|736996|735996|737013.1|736013.1|737016.5|736016.5|736996|735996|27
1622033630000|2021-05-26 12:53:50|737019.4|736019.4|736981.5|735981.5|737022.1|736022.1|736963.1|735963.1|31
1622033640000|2021-05-26 12:54:00|736977.7|735977.7|736986.2|735986.2|736997.7|735997.7|736964.9|735964.9|35
1622033650000|2021-05-26 12:54:10|736987.9|735987.9|736995.3|735995.3|736995.4|735995.4|736979.1|735979.1|20
1622033660000|2021-05-26 12:54:20|736995.4|735995.4|736977.8|735977.8|736995.4|735995.4|736971.8|735971.8|26
1622033670000|2021-05-26 12:54:30|736979.5|735979.5|737014.2|736014.2|737029.5|736029.5|736978.1|735978.1|35
1622033680000|2021-05-26 12:54:40|737015|736015|736996.7|735996.7|737019|736019|736996.7|735996.7|26
1622033690000|2021-05-26 12:54:50|737001.5|736001.5|736981.5|735981.5|737001.5|736001.5|736976.8|735976.8|25
1622033700000|2021-05-26 12:55:00|736981.2|735981.2|736966.9|735966.9|736995.8|735995.8|736946.7|735946.7|30
1622033710000|2021-05-26 12:55:10|736972.4|735972.4|736974.6|735974.6|736974.6|735974.6|736969.3|735969.3|19
1622033720000|2021-05-26 12:55:20|736974.9|735974.9|736900.2|735900.2|736978.2|735978.2|736897.2|735897.2|36
1622033730000|2021-05-26 12:55:30|736897.3|735897.3|736920.6|735920.6|736925.5|735925.5|736892.1|735892.1|34
1622033740000|2021-05-26 12:55:40|736917.7|735917.7|736975.9|735975.9|736983.5|735983.5|736915.1|735915.1|32
1622033750000|2021-05-26 12:55:50|736975.6|735975.6|736850|735850|736990.8|735990.8|736839.6|735839.6|33
1622033760000|2021-05-26 12:56:00|736849.4|735849.4|736823.6|735823.6|736849.4|735849.4|736806.3|735806.3|31
1622033770000|2021-05-26 12:56:10|736816.9|735816.9|736836.1|735836.1|736838.7|735838.7|736808.9|735808.9|25
1622033780000|2021-05-26 12:56:20|736837|735837|736835.4|735835.4|736838.4|735838.4|736833.4|735833.4|22
1622033790000|2021-05-26 12:56:30|736812.6|735812.6|736805.2|735805.2|736823.1|735823.1|736805.2|735805.2|22
1622033800000|2021-05-26 12:56:40|736800.3|735800.3|736791.5|735791.5|736819.7|735819.7|736791.5|735791.5|27
1622033810000|2021-05-26 12:56:50|736788.7|735788.7|736701.4|735701.4|736789.5|735789.5|736687.2|735687.2|35
1622033820000|2021-05-26 12:57:00|736697.6|735697.6|736842.7|735842.7|736847.8|735847.8|736681.5|735681.5|40
1622033830000|2021-05-26 12:57:10|736840.4|735840.4|736859.8|735859.8|736868.3|735868.3|736840.4|735840.4|31
1622033840000|2021-05-26 12:57:20|736855.2|735855.2|736858.7|735858.7|736898.9|735898.9|736843|735843|30
1622033850000|2021-05-26 12:57:30|736855.6|735855.6|736978.6|735978.6|736985.6|735985.6|736855.6|735855.6|34
1622033860000|2021-05-26 12:57:40|736980.3|735980.3|737243.4|736243.4|737248.1|736248.1|736979.8|735979.8|35
1622033870000|2021-05-26 12:57:50|737741.7|735741.7|737658.5|735658.5|737741.7|736191.1|737156.7|735656.7|38
1622033880000|2021-05-26 12:58:00|737659|735659|737166.7|736166.7|737672.2|736187.5|737162|735659|33
1622033890000|2021-05-26 12:58:10|737167.7|736167.7|737161|736161|737203.4|736203.4|737155.5|736155.5|32
1622033900000|2021-05-26 12:58:20|737162.8|736162.8|737134.5|736134.5|737170.6|736170.6|737130.2|736130.2|37
1622033910000|2021-05-26 12:58:30|737134.3|736134.3|737091.4|736091.4|737134.8|736134.8|737043.3|736043.3|38
1622033920000|2021-05-26 12:58:40|737088.4|736088.4|737026.2|736026.2|737096.2|736096.2|737026.2|736026.2|35
1622033930000|2021-05-26 12:58:50|737028.2|736028.2|736965.9|735965.9|737052|736052|736964.4|735964.4|37
1622033940000|2021-05-26 12:59:00|736972.5|735972.5|736980.1|735980.1|736984.8|735984.8|736969.4|735969.4|23
1622033950000|2021-05-26 12:59:10|736980|735980|736957|735957|736980|735980|736954.8|735954.8|31
1622033960000|2021-05-26 12:59:20|736962.6|735962.6|736946.3|735946.3|736966.4|735966.4|736943|735943|32
1622033970000|2021-05-26 12:59:30|736947.3|735947.3|736954.7|735954.7|737462.7|735965.6|736934|735460.2|28
1622033980000|2021-05-26 12:59:40|736952.5|735952.5|736911.7|735911.7|736963.4|735963.4|736911.7|735911.7|28
1622033990000|2021-05-26 12:59:50|736867.5|735867.5|736866.5|735866.5|736875.4|735875.4|736855.7|735855.7|33
1622034000000|2021-05-26 13:00:00|736869.8|735869.8|736847.1|735847.1|736909.2|735909.2|736840|735840|34
1622034010000|2021-05-26 13:00:10|736872.8|735872.8|736828.2|735828.2|736872.8|735872.8|736823.6|735823.6|31
1622034020000|2021-05-26 13:00:20|736830.4|735830.4|736785.6|735785.6|737296.5|735837.3|736727.2|735285.4|37
1622034030000|2021-05-26 13:00:30|736788.9|735788.9|736768.8|735768.8|736807.9|735807.9|736758.5|735758.5|27
1622034040000|2021-05-26 13:00:40|736769.9|735769.9|736724.5|735724.5|736773.6|735773.6|736712.1|735712.1|27
1622034050000|2021-05-26 13:00:50|736724.2|735724.2|736595.2|735595.2|736732.4|735732.4|736595.2|735595.2|35
1622034060000|2021-05-26 13:01:00|736591.5|735591.5|736717.7|735717.7|737203.3|735723.6|736591.5|735132.1|38
1622034070000|2021-05-26 13:01:10|736706.4|735706.4|736751.5|735751.5|737252.5|735781|736706.4|735252.5|36
1622034080000|2021-05-26 13:01:20|736752.9|735752.9|736815|735815|737320.5|735826.3|736752.9|735268.7|38
1622034090000|2021-05-26 13:01:30|736814.1|735814.1|736841|735841|737357.6|735870.4|736797.6|735357.6|32
1622034100000|2021-05-26 13:01:40|736850.4|735850.4|737262.6|735262.6|737264.6|735854.8|736748.5|735257.2|36
1622034110000|2021-05-26 13:01:50|736766.2|735766.2|736749.5|735749.5|736794.7|735794.7|736744.1|735744.1|38
1622034120000|2021-05-26 13:02:00|736753.6|735753.6|736806.7|735806.7|737307.1|735816|736751.8|735288.7|40
1622034130000|2021-05-26 13:02:10|736831.9|735831.9|736802.3|735802.3|736857.3|735857.3|736774|735774|25
1622034140000|2021-05-26 13:02:20|736803.2|735803.2|736802.1|735802.1|737348.1|735851.4|736802.1|735338.5|34
1622034150000|2021-05-26 13:02:30|736819.2|735819.2|736824.3|735824.3|736826.9|735826.9|736813.1|735813.1|30
1622034160000|2021-05-26 13:02:40|736824.8|735824.8|736840.4|735840.4|736840.4|735840.4|736804.8|735804.8|23
1622034170000|2021-05-26 13:02:50|736839.8|735839.8|736824.8|735824.8|736839.8|735839.8|736814.2|735814.2|24
1622034180000|2021-05-26 13:03:00|736825.4|735825.4|736822.5|735822.5|736830.8|735830.8|736819.1|735819.1|18
1622034190000|2021-05-26 13:03:10|736828.6|735828.6|736820.5|735820.5|736861.6|735861.6|736808.7|735808.7|26
1622034200000|2021-05-26 13:03:20|736822.5|735822.5|736857.1|735857.1|736857.4|735857.4|736822.5|735822.5|24
1622034210000|2021-05-26 13:03:30|736791.7|735791.7|736749|735749|736791.7|735791.7|736699.3|735699.3|38
1622034220000|2021-05-26 13:03:40|736742.3|735742.3|736811.6|735811.6|736819.4|735819.4|736741|735741|36
1622034230000|2021-05-26 13:03:50|736810.7|735810.7|736764.5|735764.5|736812.7|735812.7|736753|735753|33
1622034240000|2021-05-26 13:04:00|736744.4|735744.4|736781|735781|736798.6|735798.6|736744.4|735744.4|38
1622034250000|2021-05-26 13:04:10|736788.1|735788.1|736753.8|735753.8|736792|735792|736738|735738|26
1622034260000|2021-05-26 13:04:20|736758.1|735758.1|736747|735747|736783.9|735783.9|736740.5|735740.5|31
1622034270000|2021-05-26 13:04:30|737250.6|735250.6|736777.3|735777.3|737291.6|735787.6|736745.4|735250.6|27
1622034280000|2021-05-26 13:04:40|736779.7|735779.7|736764.6|735764.6|736786.7|735786.7|736762.6|735762.6|26
1622034290000|2021-05-26 13:04:50|736763.8|735763.8|736781.5|735781.5|736785.4|735785.4|736762.7|735762.7|27
1622034300000|2021-05-26 13:05:00|736781.8|735781.8|736836.8|735836.8|736847.6|735847.6|736781.8|735781.8|32
1622034310000|2021-05-26 13:05:10|736836.9|735836.9|736837.3|735837.3|736847.7|735847.7|736808.5|735808.5|33
1622034320000|2021-05-26 13:05:20|736843.5|735843.5|736810.8|735810.8|736850|735850|736797.4|735797.4|24
1622034330000|2021-05-26 13:05:30|736820|735820|736763.7|735763.7|736844.9|735844.9|736756.7|735756.7|38
1622034340000|2021-05-26 13:05:40|736763.4|735763.4|736782.5|735782.5|736804.5|735804.5|736762.7|735762.7|28
1622034350000|2021-05-26 13:05:50|736780.3|735780.3|736793.7|735793.7|737310.2|735804.9|736780.3|735310.2|24
1622034360000|2021-05-26 13:06:00|736793.8|735793.8|736779.6|735779.6|736819.6|735819.6|736775.7|735775.7|27
1622034370000|2021-05-26 13:06:10|736786.6|735786.6|736792.5|735792.5|736792.5|735792.5|736773.5|735773.5|26
1622034380000|2021-05-26 13:06:20|736781.7|735781.7|736784.1|735784.1|736794.1|735794.1|736776.6|735776.6|26
1622034390000|2021-05-26 13:06:30|736777.3|735777.3|736777.4|735777.4|736781.1|735781.1|736767.1|735767.1|26
1622034400000|2021-05-26 13:06:40|736778.9|735778.9|736701.9|735701.9|736789|735789|736691.2|735691.2|26
1622034410000|2021-05-26 13:06:50|736707|735707|736720.6|735720.6|736751.5|735751.5|736706|735706|34
1622034420000|2021-05-26 13:07:00|736718.8|735718.8|736735.9|735735.9|736752.2|735752.2|736717.4|735717.4|35
1622034430000|2021-05-26 13:07:10|736732|735732|736747.2|735747.2|736747.2|735747.2|736727|735727|30
1622034440000|2021-05-26 13:07:20|736744.6|735744.6|736728.1|735728.1|736745.7|735745.7|736720.6|735720.6|26
1622034450000|2021-05-26 13:07:30|736745.1|735745.1|736699.7|735699.7|736745.1|735745.1|736686.4|735686.4|26
1622034460000|2021-05-26 13:07:40|736701.5|735701.5|736645.2|735645.2|736701.5|735701.5|736641|735641|31
1622034470000|2021-05-26 13:07:50|736648.2|735648.2|736627.9|735627.9|736653.2|735653.2|736550.1|735550.1|34
1622034480000|2021-05-26 13:08:00|736630.7|735630.7|736585.2|735585.2|736676.1|735676.1|736581.2|735581.2|32
1622034490000|2021-05-26 13:08:10|736583.3|735583.3|736665.8|735665.8|736674.9|735674.9|736583.3|735583.3|31
1622034500000|2021-05-26 13:08:20|736667.4|735667.4|736653.2|735653.2|736693.1|735693.1|736649|735649|36
1622034510000|2021-05-26 13:08:30|736652.1|735652.1|736647.7|735647.7|736662.5|735662.5|736643.4|735643.4|33
1622034520000|2021-05-26 13:08:40|736657.9|735657.9|736663.2|735663.2|736679.7|735679.7|736648.4|735648.4|22
1622034530000|2021-05-26 13:08:50|736663.4|735663.4|736708.4|735708.4|736736.5|735736.5|736663.4|735663.4|27
1622034540000|2021-05-26 13:09:00|736699.6|735699.6|736730.8|735730.8|737227.5|735730.8|736694.4|735211.5|31
1622034550000|2021-05-26 13:09:10|736723.6|735723.6|736733.4|735733.4|736749.5|735749.5|736719.6|735719.6|30
1622034560000|2021-05-26 13:09:20|736732.6|735732.6|736625.1|735625.1|736736.1|735736.1|736622.4|735622.4|26
1622034570000|2021-05-26 13:09:30|736625.4|735625.4|736560.1|735560.1|736628|735628|736556|735556|30
1622034580000|2021-05-26 13:09:40|736560.9|735560.9|736632.7|735632.7|736641.7|735641.7|736559|735559|29
1622034590000|2021-05-26 13:09:50|736635.2|735635.2|736568.4|735568.4|736640.8|735640.8|736564|735564|31
1622034600000|2021-05-26 13:10:00|736567.3|735567.3|736585.5|735585.5|736618|735618|736567.3|735567.3|34
1622095260000|2021-05-27 06:01:00|735952.7|733952.7|736013.2|734013.2|736025.2|734025.2|735940|733940|26
1622034610000|2021-05-26 13:10:10|736595.3|735595.3|736604.7|735604.7|736609.5|735609.5|736593.8|735593.8|24
1622034620000|2021-05-26 13:10:20|736603.2|735603.2|736582.7|735582.7|736609.9|735609.9|736582.7|735582.7|29
1622034630000|2021-05-26 13:10:30|736582.4|735582.4|736567.6|735567.6|736588.2|735588.2|736565.5|735565.5|28
1622095270000|2021-05-27 06:01:10|735991.5|733991.5|736009.2|734009.2|736014.1|734014.1|735990.4|733990.4|18
1622034640000|2021-05-26 13:10:40|736579.1|735579.1|736559.8|735559.8|736583.4|735583.4|736546.5|735546.5|26
1622034650000|2021-05-26 13:10:50|736560.1|735560.1|736531.6|735531.6|736566.7|735566.7|736531.6|735531.6|36
1622095280000|2021-05-27 06:01:20|735999|733999|735983|733983|736019.8|734019.8|735983|733983|17
1622034660000|2021-05-26 13:11:00|736532.4|735532.4|736536.9|735536.9|736544.6|735544.6|736532|735532|27
1622034670000|2021-05-26 13:11:10|736541.3|735541.3|736719.7|735719.7|736733|735733|736541.3|735541.3|33
1622095290000|2021-05-27 06:01:30|735982.2|733982.2|736001.4|734001.4|736001.4|734001.4|735974.3|733974.3|10
1622034680000|2021-05-26 13:11:20|736720.5|735720.5|736667.6|735667.6|736720.5|735720.5|736659.8|735659.8|36
1622034690000|2021-05-26 13:11:30|736669.4|735669.4|736691.3|735691.3|736705.3|735705.3|736637.4|735637.4|30
1622095300000|2021-05-27 06:01:40|736000.5|734000.5|736093.3|734093.3|736107.2|734107.2|735996.4|733996.4|15
1622034700000|2021-05-26 13:11:40|736691.7|735691.7|736667.8|735667.8|736728.5|735728.5|736657.9|735657.9|27
1622034710000|2021-05-26 13:11:50|736643.7|735643.7|736690|735690|736690|735690|736643.7|735643.7|30
1622095310000|2021-05-27 06:01:50|736063.3|734063.3|736052.5|734052.5|736114|734114|736052.5|734052.5|14
1622034720000|2021-05-26 13:12:00|736673.3|735673.3|736709.4|735709.4|736723.1|735723.1|736670.3|735670.3|29
1622095320000|2021-05-27 06:02:00|736102.9|734102.9|735990.4|733990.4|736113.7|734113.7|735978.6|733978.6|28
1622034730000|2021-05-26 13:12:10|736708.4|735708.4|736700.8|735700.8|736716.7|735716.7|736691.6|735691.6|26
1622034740000|2021-05-26 13:12:20|736699.9|735699.9|736709.3|735709.3|736721.1|735721.1|736699.9|735699.9|27
1622095330000|2021-05-27 06:02:10|735983.7|733983.7|736078.7|734078.7|736125|734125|735983.7|733983.7|24
1622034750000|2021-05-26 13:12:30|736708.2|735708.2|736654.3|735654.3|737163.1|735708.2|736644.5|735159.5|32
1622034760000|2021-05-26 13:12:40|736646.2|735646.2|736630.1|735630.1|736653.5|735653.5|736626|735626|33
1622095340000|2021-05-27 06:02:20|736091.5|734091.5|736005.2|734005.2|736132.9|734132.9|735950.4|733950.4|30
1622034770000|2021-05-26 13:12:50|736629.7|735629.7|736634.1|735634.1|736647.4|735647.4|736627.3|735627.3|32
1622034780000|2021-05-26 13:13:00|736634.7|735634.7|736625.7|735625.7|736639.5|735639.5|736614.2|735614.2|24
1622095350000|2021-05-27 06:02:30|735952.3|733952.3|736032.4|734032.4|736032.4|734032.4|735939.8|733939.8|23
1622034790000|2021-05-26 13:13:10|736626.6|735626.6|736639.3|735639.3|736652|735652|736614.9|735614.9|23
1622095360000|2021-05-27 06:02:40|736030|734030|736047.1|734047.1|736097.7|734097.7|736017.7|734017.7|22
1622034800000|2021-05-26 13:13:20|736638.7|735638.7|736671.1|735671.1|736671.2|735671.2|736633|735633|23
1622034810000|2021-05-26 13:13:30|736669.6|735669.6|736674.5|735674.5|736688.8|735688.8|736668.8|735668.8|30
1622095370000|2021-05-27 06:02:50|736027.5|734027.5|736013.1|734013.1|736097.8|734097.8|736013.1|734013.1|23
1622034820000|2021-05-26 13:13:40|736672.5|735672.5|736710.7|735710.7|736711.5|735711.5|736672.5|735672.5|29
1622034830000|2021-05-26 13:13:50|736709.8|735709.8|736707.8|735707.8|736714.2|735714.2|736697.9|735697.9|23
1622095380000|2021-05-27 06:03:00|735997.5|733997.5|735878.7|733878.7|736032.2|734032.2|735850.6|733850.6|30
1622034840000|2021-05-26 13:14:00|736704.3|735704.3|736725.6|735725.6|736745|735745|736686.1|735686.1|33
1622034850000|2021-05-26 13:14:10|736718.4|735718.4|736730.7|735730.7|736738.1|735738.1|736718.4|735718.4|25
1622095390000|2021-05-27 06:03:10|735914.8|733914.8|735894.1|733894.1|735914.8|733914.8|735863.1|733863.1|29
1622034860000|2021-05-26 13:14:20|736695.7|735695.7|736727.4|735727.4|736735.1|735735.1|736695.7|735695.7|28
1622095400000|2021-05-27 06:03:20|735891.1|733891.1|735869|733869|735918.5|733918.5|735862.2|733862.2|17
1622034870000|2021-05-26 13:14:30|736725.9|735725.9|736705.3|735705.3|737194|735735.3|736697.9|735194|24
1622034880000|2021-05-26 13:14:40|736705.9|735705.9|736646.8|735646.8|736718.3|735718.3|736646.8|735646.8|27
1622095410000|2021-05-27 06:03:30|735884.6|733884.6|735935.7|733935.7|735956.2|733956.2|735879.5|733879.5|15
1622034890000|2021-05-26 13:14:50|736653.5|735653.5|736651.3|735651.3|736661.2|735661.2|736646.1|735646.1|24
1622034900000|2021-05-26 13:15:00|736660.4|735660.4|736662.4|735662.4|737163.7|735679.5|736656.6|735150.8|28
1622095420000|2021-05-27 06:03:40|735916.4|733916.4|735936.5|733936.5|735936.5|733936.5|735916.4|733916.4|12
1622034910000|2021-05-26 13:15:10|736660.2|735660.2|736635.4|735635.4|737161|735660.3|736635.4|735150.5|26
1622034920000|2021-05-26 13:15:20|736635.2|735635.2|736614.7|735614.7|736636.3|735636.3|736612.8|735612.8|28
1622095430000|2021-05-27 06:03:50|735937.4|733937.4|735925.7|733925.7|735970.9|733970.9|735924.2|733924.2|19
1622034930000|2021-05-26 13:15:30|736617.9|735617.9|736627.9|735627.9|736632.8|735632.8|736616.1|735616.1|31
1622095440000|2021-05-27 06:04:00|735927.8|733927.8|735904.6|733904.6|735945.4|733945.4|735904.6|733904.6|22
1622034940000|2021-05-26 13:15:40|736627.2|735627.2|736614.2|735614.2|736636.7|735636.7|736611.4|735611.4|33
1622034950000|2021-05-26 13:15:50|736614.7|735614.7|736622.5|735622.5|736623.6|735623.6|736613.2|735613.2|23
1622095450000|2021-05-27 06:04:10|735902.5|733902.5|735910.4|733910.4|735912|733912|735899.9|733899.9|10
1622034960000|2021-05-26 13:16:00|736623.9|735623.9|736624.7|735624.7|736652.3|735652.3|736616.8|735616.8|29
1622034970000|2021-05-26 13:16:10|736617.9|735617.9|736610.6|735610.6|736632.3|735632.3|736608.7|735608.7|29
1622095460000|2021-05-27 06:04:20|735900.5|733900.5|735908.7|733908.7|735966.2|733966.2|735900.5|733900.5|15
1622034980000|2021-05-26 13:16:20|736614.6|735614.6|736532.4|735532.4|736620.7|735620.7|736529|735529|24
1622034990000|2021-05-26 13:16:30|736533.2|735533.2|736533.6|735533.6|736560.4|735560.4|736517|735517|28
1622095470000|2021-05-27 06:04:30|735904.9|733904.9|735912.1|733912.1|735915.9|733915.9|735900.7|733900.7|13
1622035000000|2021-05-26 13:16:40|736536|735536|736556.7|735556.7|736566.8|735566.8|736536|735536|29
1622095480000|2021-05-27 06:04:40|735910.7|733910.7|735915.3|733915.3|735930.2|733930.2|735910|733910|7
1622035010000|2021-05-26 13:16:50|736541.7|735541.7|736531.8|735531.8|736569.2|735569.2|736526.8|735526.8|26
1622035020000|2021-05-26 13:17:00|736531.5|735531.5|736557.3|735557.3|736561.9|735561.9|736511.4|735511.4|24
1622095490000|2021-05-27 06:04:50|735911.5|733911.5|735932.9|733932.9|735989|733989|735911.5|733911.5|17
1622035030000|2021-05-26 13:17:10|736564.5|735564.5|736518.6|735518.6|736564.5|735564.5|736511.5|735511.5|33
1622035040000|2021-05-26 13:17:20|736518.4|735518.4|736512|735512|736522.6|735522.6|736504.4|735504.4|33
1622095500000|2021-05-27 06:05:00|735955.5|733955.5|735943.7|733943.7|735955.5|733955.5|735921.5|733921.5|8
1622035050000|2021-05-26 13:17:30|736512.5|735512.5|736520|735520|736526.8|735526.8|736512.5|735512.5|24
1622035060000|2021-05-26 13:17:40|736519.1|735519.1|736414.1|735414.1|736521.2|735521.2|736408.6|735408.6|32
1622095510000|2021-05-27 06:05:10|735939.1|733939.1|735934.4|733934.4|735973.1|733973.1|735897.5|733897.5|18
1622035070000|2021-05-26 13:17:50|736413.4|735413.4|736469.4|735469.4|736956.1|735474.1|736413.4|734952.2|29
1622035080000|2021-05-26 13:18:00|736466.6|735466.6|736501|735501|736531.6|735531.6|736462.2|735462.2|37
1622095520000|2021-05-27 06:05:20|735916.3|733916.3|735942.2|733942.2|735956.9|733956.9|735916.3|733916.3|6
1622035090000|2021-05-26 13:18:10|736503.2|735503.2|736528.3|735528.3|736528.3|735528.3|736474.4|735474.4|30
1622095530000|2021-05-27 06:05:30|735935.7|733935.7|735972.5|733972.5|735972.5|733972.5|735919.9|733919.9|12
1622035100000|2021-05-26 13:18:20|736531.9|735531.9|736522.7|735522.7|736560.5|735560.5|736517.6|735517.6|31
1622035110000|2021-05-26 13:18:30|736505.2|735505.2|736516.1|735516.1|736541.2|735541.2|736485.5|735485.5|32
1622095540000|2021-05-27 06:05:40|735964.2|733964.2|735936.7|733936.7|735969|733969|735936.7|733936.7|7
1622035120000|2021-05-26 13:18:40|736514|735514|736480.9|735480.9|736539.1|735539.1|736458.4|735458.4|35
1622035130000|2021-05-26 13:18:50|736469.2|735469.2|736411.1|735411.1|736491.3|735491.3|736411.1|735411.1|38
1622095550000|2021-05-27 06:05:50|735939|733939|735939.6|733939.6|735943.9|733943.9|735939|733939|7
1622035140000|2021-05-26 13:19:00|736421|735421|736419.2|735419.2|736421|735421|736399.2|735399.2|25
1622035150000|2021-05-26 13:19:10|736404.6|735404.6|736449.2|735449.2|736975.9|735490.9|736404.6|734961.4|32
1622095560000|2021-05-27 06:06:00|735942.1|733942.1|735924.6|733924.6|735942.1|733942.1|735896.9|733896.9|25
1622035160000|2021-05-26 13:19:20|736438.9|735438.9|736370.7|735370.7|736443.5|735443.5|736359.8|735359.8|35
1622035170000|2021-05-26 13:19:30|736374.5|735374.5|736330.1|735330.1|736381.5|735381.5|736328|735328|31
1622095570000|2021-05-27 06:06:10|735909|733909|735875.3|733875.3|735909|733909|735871.5|733871.5|14
1622035180000|2021-05-26 13:19:40|736328.4|735328.4|736334.6|735334.6|736338.2|735338.2|736327|735327|28
1622095580000|2021-05-27 06:06:20|735876.1|733876.1|735877.5|733877.5|735926.6|733926.6|735875.3|733875.3|16
1622035190000|2021-05-26 13:19:50|736335.6|735335.6|736301.1|735301.1|736348.4|735348.4|736301.1|735301.1|34
1622035200000|2021-05-26 13:20:00|736302.9|735302.9|736299.9|735299.9|736320.5|735320.5|736295.2|735295.2|29
1622095590000|2021-05-27 06:06:30|735882.4|733882.4|735892.8|733892.8|735951.4|733951.4|735875.3|733875.3|22
1622035210000|2021-05-26 13:20:10|736299.2|735299.2|736352.4|735352.4|736352.4|735352.4|736291.4|735291.4|33
1622035220000|2021-05-26 13:20:20|736349.8|735349.8|736371.1|735371.1|736380.8|735380.8|736349.8|735349.8|22
1622095600000|2021-05-27 06:06:40|735893|733893|735841.8|733841.8|735901.7|733901.7|735831.3|733831.3|14
1622035230000|2021-05-26 13:20:30|736374.4|735374.4|736411|735411|736468.9|735468.9|736374.4|735374.4|33
1622035240000|2021-05-26 13:20:40|736408.8|735408.8|736376|735376|736412.4|735412.4|736349.3|735349.3|35
1622095610000|2021-05-27 06:06:50|735846.4|733846.4|735843.7|733843.7|735862.2|733862.2|735820.2|733820.2|16
1622035250000|2021-05-26 13:20:50|736358.2|735358.2|736388.1|735388.1|736396|735396|736358.2|735358.2|25
1622095620000|2021-05-27 06:07:00|735839.7|733839.7|735854.2|733854.2|735859.2|733859.2|735838.8|733838.8|15
1622035260000|2021-05-26 13:21:00|736388.9|735388.9|736500.3|735500.3|736521.5|735521.5|736388.9|735388.9|35
1622035270000|2021-05-26 13:21:10|736508.1|735508.1|736507.5|735507.5|736540.5|735540.5|736496.9|735496.9|31
1622095630000|2021-05-27 06:07:10|735851.8|733851.8|735864.7|733864.7|735884.6|733884.6|735851.8|733851.8|19
1622035280000|2021-05-26 13:21:20|736509.1|735509.1|736477.2|735477.2|736509.4|735509.4|736466.7|735466.7|32
1622035290000|2021-05-26 13:21:30|736476.6|735476.6|736474.8|735474.8|736976.3|735497|736472|734968.9|25
1622095640000|2021-05-27 06:07:20|735862.8|733862.8|735841.4|733841.4|735890.9|733890.9|735826.4|733826.4|21
1622035300000|2021-05-26 13:21:40|736475.8|735475.8|736451.6|735451.6|736477|735477|736443.4|735443.4|25
1622035310000|2021-05-26 13:21:50|736452.3|735452.3|736416.9|735416.9|736465.5|735465.5|736408.6|735408.6|27
1622095650000|2021-05-27 06:07:30|735839.7|733839.7|735903.4|733903.4|735903.4|733903.4|735832.5|733832.5|15
1622035320000|2021-05-26 13:22:00|736418.3|735418.3|736470.3|735470.3|736968.2|735474.1|736418.3|734960.5|32
1622035330000|2021-05-26 13:22:10|736459.8|735459.8|736455.6|735455.6|736463.3|735463.3|736444.5|735444.5|24
1622095660000|2021-05-27 06:07:40|735867.3|733867.3|735901.8|733901.8|735905.1|733905.1|735858.9|733858.9|12
1622035340000|2021-05-26 13:22:20|736448.1|735448.1|736377.8|735377.8|736455.7|735455.7|736375.1|735375.1|24
1622095670000|2021-05-27 06:07:50|735897.5|733897.5|735928.1|733928.1|735928.1|733928.1|735852.4|733852.4|16
1622035350000|2021-05-26 13:22:30|736375.4|735375.4|736433.7|735433.7|736873.5|735433.7|736344.5|734873.5|25
1622035360000|2021-05-26 13:22:40|736433.5|735433.5|736468|735468|736468|735468|736431.7|735431.7|28
1622095680000|2021-05-27 06:08:00|735952.1|733952.1|735915.8|733915.8|735964.5|733964.5|735902|733902|13
1622035370000|2021-05-26 13:22:50|736459.2|735459.2|736469.5|735469.5|736477.5|735477.5|736452|735452|29
1622035380000|2021-05-26 13:23:00|736469.7|735469.7|736439.2|735439.2|736472|735472|736439.2|735439.2|24
1622095690000|2021-05-27 06:08:10|735934.7|733934.7|735961.7|733961.7|735961.7|733961.7|735881|733881|20
1622035390000|2021-05-26 13:23:10|736439.4|735439.4|736499.5|735499.5|736509.4|735509.4|736430.4|735430.4|27
1622035400000|2021-05-26 13:23:20|736500|735500|736509.9|735509.9|736510.5|735510.5|736488.9|735488.9|24
1622095700000|2021-05-27 06:08:20|735897.4|733897.4|735906.6|733906.6|735909.7|733909.7|735833.4|733833.4|17
1622035410000|2021-05-26 13:23:30|736509.2|735509.2|736509.3|735509.3|736519.2|735519.2|736503.5|735503.5|29
1622035420000|2021-05-26 13:23:40|736508.4|735508.4|736482.9|735482.9|736508.4|735508.4|736456.1|735456.1|32
1622095710000|2021-05-27 06:08:30|735903.3|733903.3|735933.3|733933.3|735933.3|733933.3|735877.6|733877.6|21
1622035430000|2021-05-26 13:23:50|736482.5|735482.5|736520.8|735520.8|736520.8|735520.8|736481.9|735481.9|34
1622035440000|2021-05-26 13:24:00|736522.8|735522.8|736483.4|735483.4|736527.9|735527.9|736481.9|735481.9|31
1622095720000|2021-05-27 06:08:40|735922.4|733922.4|735915.1|733915.1|735927.7|733927.7|735902.4|733902.4|20
1622035450000|2021-05-26 13:24:10|736482.9|735482.9|736440.9|735440.9|736483.2|735483.2|736434.2|735434.2|27
1622035460000|2021-05-26 13:24:20|736442.3|735442.3|736473.7|735473.7|736476.9|735476.9|736439.7|735439.7|26
1622095730000|2021-05-27 06:08:50|735944.4|733944.4|735983.4|733983.4|735996|733996|735889.5|733889.5|32
1622035470000|2021-05-26 13:24:30|736475.3|735475.3|736508.7|735508.7|736515.8|735515.8|736475.3|735475.3|24
1622095740000|2021-05-27 06:09:00|735969.7|733969.7|735953.4|733953.4|736000.7|734000.7|735913.1|733913.1|21
1622035480000|2021-05-26 13:24:40|736507.5|735507.5|736513.7|735513.7|736513.7|735513.7|736500.7|735500.7|26
1622035490000|2021-05-26 13:24:50|736525.6|735525.6|736547.4|735547.4|736547.4|735547.4|736525.6|735525.6|25
1622095750000|2021-05-27 06:09:10|735944.5|733944.5|735927|733927|735971.3|733971.3|735891.5|733891.5|22
1622035500000|2021-05-26 13:25:00|736538.5|735538.5|736456.7|735456.7|736554|735554|736456.7|735456.7|34
1622035510000|2021-05-26 13:25:10|736452.9|735452.9|736467.3|735467.3|736474.1|735474.1|736446.3|735446.3|31
1622095760000|2021-05-27 06:09:20|735938.8|733938.8|735936|733936|735977.2|733977.2|735881.9|733881.9|25
1622035520000|2021-05-26 13:25:20|736465.5|735465.5|736476.1|735476.1|736515|735515|736464.6|735464.6|29
1622035530000|2021-05-26 13:25:30|736469.6|735469.6|736453.6|735453.6|736487.7|735487.7|736442.2|735442.2|27
1622095770000|2021-05-27 06:09:30|735926.7|733926.7|735984.1|733984.1|735984.2|733984.2|735890.9|733890.9|12
1622035540000|2021-05-26 13:25:40|736450.4|735450.4|736415.4|735415.4|736450.4|735450.4|736407.4|735407.4|31
1622035550000|2021-05-26 13:25:50|736413.8|735413.8|736469.5|735469.5|736471.4|735471.4|736359.4|735359.4|32
1622095780000|2021-05-27 06:09:40|735936.6|733936.6|735906.6|733906.6|735967|733967|735906.6|733906.6|12
1622035560000|2021-05-26 13:26:00|736455.6|735455.6|736423.8|735423.8|736455.6|735455.6|736417.2|735417.2|30
1622035570000|2021-05-26 13:26:10|736475.9|735475.9|736502.7|735502.7|736513|735513|736467.2|735467.2|20
1622095790000|2021-05-27 06:09:50|735906|733906|735905.4|733905.4|735911.3|733911.3|735896|733896|15
1622035580000|2021-05-26 13:26:20|736502.6|735502.6|736474.6|735474.6|736502.6|735502.6|736463.3|735463.3|23
1622035590000|2021-05-26 13:26:30|736464.6|735464.6|736472|735472|736588.1|735588.1|736459.6|735459.6|20
1622095800000|2021-05-27 06:10:00|735895.3|733895.3|735972.9|733972.9|736078.4|734078.4|735890|733890|9
1622035600000|2021-05-26 13:26:40|736470.9|735470.9|736444.1|735444.1|736483.8|735483.8|736442.2|735442.2|23
1622035610000|2021-05-26 13:26:50|736447.1|735447.1|736449.4|735449.4|736461.2|735461.2|736446.3|735446.3|22
1622095810000|2021-05-27 06:10:10|736006|734006|735951.7|733951.7|736006|734006|735920.8|733920.8|18
1622035620000|2021-05-26 13:27:00|736446.6|735446.6|736504|735504|736504|735504|736446.2|735446.2|27
1622035630000|2021-05-26 13:27:10|736495.5|735495.5|736479.8|735479.8|736496.8|735496.8|736466.8|735466.8|24
1622095820000|2021-05-27 06:10:20|735945.4|733945.4|735972.8|733972.8|735972.8|733972.8|735943.6|733943.6|11
1622035640000|2021-05-26 13:27:20|736479.6|735479.6|736528.9|735528.9|736528.9|735528.9|736477.5|735477.5|20
1622035650000|2021-05-26 13:27:30|736517.3|735517.3|736454.5|735454.5|736517.3|735517.3|736449.4|735449.4|26
1622095830000|2021-05-27 06:10:30|735949.7|733949.7|735899.6|733899.6|735949.7|733949.7|735899.6|733899.6|13
1622035660000|2021-05-26 13:27:40|736454.3|735454.3|736372|735372|736457.7|735457.7|736372|735372|27
1622035670000|2021-05-26 13:27:50|736376.9|735376.9|736389|735389|736393.5|735393.5|736376.9|735376.9|20
1622095840000|2021-05-27 06:10:40|735900.9|733900.9|735921.4|733921.4|735973.1|733973.1|735900.9|733900.9|17
1622035680000|2021-05-26 13:28:00|736393.5|735393.5|736471.3|735471.3|736475.8|735475.8|736375.2|735375.2|26
1622035690000|2021-05-26 13:28:10|736474.5|735474.5|736474.3|735474.3|736479.2|735479.2|736466.1|735466.1|20
1622095850000|2021-05-27 06:10:50|735920.7|733920.7|735956.2|733956.2|735969.2|733969.2|735912.4|733912.4|16
1622035700000|2021-05-26 13:28:20|736474.5|735474.5|736522.4|735522.4|736525.7|735525.7|736471|735471|22
1622035710000|2021-05-26 13:28:30|736523.1|735523.1|736527|735527|736533.2|735533.2|736522.6|735522.6|19
1622095860000|2021-05-27 06:11:00|735947.6|733947.6|735980.8|733980.8|735983|733983|735947.6|733947.6|11
1622035720000|2021-05-26 13:28:40|736531|735531|736530.2|735530.2|736535.1|735535.1|736526.9|735526.9|18
1622035730000|2021-05-26 13:28:50|736530.1|735530.1|736465.4|735465.4|736530.1|735530.1|736462.3|735462.3|24
1622095870000|2021-05-27 06:11:10|735966.5|733966.5|735911.1|733911.1|735966.5|733966.5|735911.1|733911.1|10
1622035740000|2021-05-26 13:29:00|736467.2|735467.2|736525.1|735525.1|736532|735532|736466.9|735466.9|20
1622035750000|2021-05-26 13:29:10|736529|735529|736535.9|735535.9|736539.6|735539.6|736511|735511|21
1622095880000|2021-05-27 06:11:20|735912.4|733912.4|735972.9|733972.9|735973.5|733973.5|735912.4|733912.4|16
1622035760000|2021-05-26 13:29:20|736535.3|735535.3|736540.3|735540.3|736545.4|735545.4|736525.9|735525.9|20
1622035770000|2021-05-26 13:29:30|736546.3|735546.3|736541.1|735541.1|736546.3|735546.3|736528.9|735528.9|21
1622095890000|2021-05-27 06:11:30|735959.2|733959.2|735953.9|733953.9|735996.1|733996.1|735948.7|733948.7|7
1622035780000|2021-05-26 13:29:40|736539.6|735539.6|736576.4|735576.4|736576.4|735576.4|736539.4|735539.4|22
1622035790000|2021-05-26 13:29:50|736580.8|735580.8|736611.6|735611.6|736617.8|735617.8|736576.2|735576.2|24
1622095900000|2021-05-27 06:11:40|735979.5|733979.5|735911|733911|735985.7|733985.7|735910.5|733910.5|9
1622035800000|2021-05-26 13:30:00|736623.2|735623.2|736567.5|735567.5|736624.5|735624.5|736557.1|735557.1|27
1622095910000|2021-05-27 06:11:50|735963.2|733963.2|735975.9|733975.9|735975.9|733975.9|735934.9|733934.9|9
1622035810000|2021-05-26 13:30:10|736541|735541|736543.8|735543.8|736592.7|735592.7|736521.4|735521.4|27
1622035820000|2021-05-26 13:30:20|736546.5|735546.5|736547.1|735547.1|736566.9|735566.9|736539.2|735539.2|24
1622095920000|2021-05-27 06:12:00|735993.8|733993.8|735959.3|733959.3|735993.8|733993.8|735895.5|733895.5|14
1622035830000|2021-05-26 13:30:30|736548.1|735548.1|736562.7|735562.7|736599|735599|736545.7|735545.7|27
1622035840000|2021-05-26 13:30:40|736561.9|735561.9|736586.3|735586.3|736590.6|735590.6|736554.9|735554.9|24
1622095930000|2021-05-27 06:12:10|735947|733947|736095.3|734095.3|736116.8|734116.8|735945.8|733945.8|22
1622035850000|2021-05-26 13:30:50|736589.1|735589.1|736553.4|735553.4|736593.4|735593.4|736552.7|735552.7|27
1622035860000|2021-05-26 13:31:00|736529.6|735529.6|736506.6|735506.6|736529.6|735529.6|736502.6|735502.6|28
1622095940000|2021-05-27 06:12:20|736094.2|734094.2|736095.2|734095.2|736096.6|734096.6|736087.4|734087.4|16
1622035870000|2021-05-26 13:31:10|736508.2|735508.2|736526.9|735526.9|736534.7|735534.7|736507.8|735507.8|28
1622095950000|2021-05-27 06:12:30|736094.2|734094.2|736085.1|734085.1|736094.2|734094.2|736080|734080|8
1622035880000|2021-05-26 13:31:20|736525.4|735525.4|736479.2|735479.2|736527.8|735527.8|736465.9|735465.9|25
1622035890000|2021-05-26 13:31:30|736476.2|735476.2|736481.7|735481.7|736529.9|735529.9|736458.1|735458.1|27
1622095960000|2021-05-27 06:12:40|736085.4|734085.4|736062.5|734062.5|736105.1|734105.1|736034.5|734034.5|20
1622035900000|2021-05-26 13:31:40|736482.2|735482.2|736457.2|735457.2|736482.2|735482.2|736442.9|735442.9|26
1622035910000|2021-05-26 13:31:50|736458.3|735458.3|736456|735456|736484.5|735484.5|736455.3|735455.3|25
1622095970000|2021-05-27 06:12:50|736074.3|734074.3|736093.1|734093.1|736102|734102|736074.3|734074.3|14
1622035920000|2021-05-26 13:32:00|736459.2|735459.2|736369.9|735369.9|736459.2|735459.2|736325.6|735325.6|27
1622035930000|2021-05-26 13:32:10|736375.9|735375.9|736355.4|735355.4|736393.6|735393.6|736342.5|735342.5|26
1622095980000|2021-05-27 06:13:00|736079.8|734079.8|736070.4|734070.4|736104.1|734104.1|736065.8|734065.8|18
1622035940000|2021-05-26 13:32:20|736358.3|735358.3|736436.8|735436.8|736436.8|735436.8|736358.3|735358.3|29
1622035950000|2021-05-26 13:32:30|736437.1|735437.1|736235.3|735235.3|736456.5|735456.5|736211.4|735211.4|26
1622095990000|2021-05-27 06:13:10|736071.4|734071.4|736154.6|734154.6|736154.6|734154.6|736068.4|734068.4|25
1622035960000|2021-05-26 13:32:40|736235|735235|736215.8|735215.8|736237.9|735237.9|736203.7|735203.7|27
1622035970000|2021-05-26 13:32:50|736206.5|735206.5|736134.7|735134.7|736219.5|735219.5|736126.4|735126.4|24
1622096000000|2021-05-27 06:13:20|736121.7|734121.7|736163.5|734163.5|736227.7|734227.7|736121.7|734121.7|25
1622035980000|2021-05-26 13:33:00|736139.1|735139.1|736263.3|735263.3|736281.8|735281.8|736139.1|735139.1|29
1622035990000|2021-05-26 13:33:10|736263.1|735263.1|736277.9|735277.9|736279.9|735279.9|736254.5|735254.5|26
1622096010000|2021-05-27 06:13:30|736184.7|734184.7|736173.7|734173.7|736200.5|734200.5|736167.3|734167.3|10
1622036000000|2021-05-26 13:33:20|736258|735258|736248.1|735248.1|736279.8|735279.8|736246.9|735246.9|26
1622036010000|2021-05-26 13:33:30|736249.2|735249.2|736376.1|735376.1|736376.9|735376.9|736245.4|735245.4|28
1622096020000|2021-05-27 06:13:40|736173.6|734173.6|736160.9|734160.9|736183.8|734183.8|736147.9|734147.9|24
1622036020000|2021-05-26 13:33:40|736370.9|735370.9|736366.8|735366.8|736383.9|735383.9|736342.9|735342.9|27
1622036030000|2021-05-26 13:33:50|736374.5|735374.5|736368.1|735368.1|736385.2|735385.2|736360.9|735360.9|27
1622096030000|2021-05-27 06:13:50|736148.2|734148.2|736164.3|734164.3|736207|734207|736148.2|734148.2|20
1622036040000|2021-05-26 13:34:00|736377.3|735377.3|736403.9|735403.9|736477.5|735477.5|736371|735371|28
1622036050000|2021-05-26 13:34:10|736404|735404|736281|735281|736404|735404|736273|735273|26
1622096040000|2021-05-27 06:14:00|736168|734168|736119.1|734119.1|736168|734168|736107.1|734107.1|20
1622036060000|2021-05-26 13:34:20|736280.2|735280.2|736340.3|735340.3|736364.4|735364.4|736279.6|735279.6|27
1622036070000|2021-05-26 13:34:30|736341.5|735341.5|736317|735317|736364.5|735364.5|736302.3|735302.3|29
1622096050000|2021-05-27 06:14:10|736119|734119|736106.6|734106.6|736171.5|734171.5|736098.7|734098.7|24
1622036080000|2021-05-26 13:34:40|736328.8|735328.8|736823.6|734823.6|736823.6|735342.1|736286.4|734823.6|29
1622096060000|2021-05-27 06:14:20|736098.6|734098.6|736086.1|734086.1|736114.5|734114.5|736075.9|734075.9|21
1622036090000|2021-05-26 13:34:50|736822.8|734822.8|736898.4|734898.4|736898.4|735430.1|736336.8|734822.8|26
1622036100000|2021-05-26 13:35:00|736398|735398|736379.7|735379.7|736911.7|735407.7|736361|734870.7|29
1622096070000|2021-05-27 06:14:30|736103.1|734103.1|736106.7|734106.7|736108.6|734108.6|736099.4|734099.4|8
1622036110000|2021-05-26 13:35:10|736884.5|734884.5|736428.1|735428.1|736918|735435.4|736400.1|734882.6|28
1622036120000|2021-05-26 13:35:20|736429.2|735429.2|736412.3|735412.3|736888.2|735429.3|736393|734886.8|28
1622096080000|2021-05-27 06:14:40|736108.8|734108.8|736098.5|734098.5|736127.1|734127.1|736097.7|734097.7|16
1622036130000|2021-05-26 13:35:30|736405.1|735405.1|736420.4|735420.4|736434|735434|736398.7|735398.7|26
1622096090000|2021-05-27 06:14:50|736117.3|734117.3|736168.4|734168.4|736188.9|734188.9|736103.2|734103.2|25
1622036140000|2021-05-26 13:35:40|736420.3|735420.3|736414.7|735414.7|736456.8|735456.8|736401.3|735401.3|27
1622036150000|2021-05-26 13:35:50|736418.1|735418.1|736423.5|735423.5|736435.5|735435.5|736384.9|735384.9|27
1622036160000|2021-05-26 13:36:00|736414.9|735414.9|736422.1|735422.1|736900.4|735437.9|736386.8|734900.4|26
1622096100000|2021-05-27 06:15:00|736176.3|734176.3|736147.7|734147.7|736176.3|734176.3|736140.6|734140.6|23
1622036170000|2021-05-26 13:36:10|736428.2|735428.2|736557.5|735557.5|736562.7|735562.7|736402|735402|28
1622036180000|2021-05-26 13:36:20|736554.3|735554.3|736569.3|735569.3|736603|735603|736550.9|735550.9|26
1622096110000|2021-05-27 06:15:10|736142.7|734142.7|736122.4|734122.4|736142.7|734142.7|736102.5|734102.5|21
1622036190000|2021-05-26 13:36:30|736570.7|735570.7|736595.8|735595.8|736599.6|735599.6|736559.5|735559.5|26
1622036200000|2021-05-26 13:36:40|736618.5|735618.5|736642.9|735642.9|736646.2|735646.2|736602.1|735602.1|23
1622096120000|2021-05-27 06:15:20|736119.8|734119.8|736123.7|734123.7|736127.4|734127.4|736109.6|734109.6|22
1622036210000|2021-05-26 13:36:50|736645.8|735645.8|736554.5|735554.5|736653.1|735653.1|736554.5|735554.5|26
1622036220000|2021-05-26 13:37:00|736557.4|735557.4|736551.8|735551.8|736581.7|735581.7|736546.6|735546.6|26
1622096130000|2021-05-27 06:15:30|736123.3|734123.3|736131.8|734131.8|736139.1|734139.1|736122.9|734122.9|10
1622036230000|2021-05-26 13:37:10|736550.9|735550.9|736528.6|735528.6|736550.9|735550.9|736455.6|735455.6|28
1622096140000|2021-05-27 06:15:40|736127.2|734127.2|736118.2|734118.2|736132.7|734132.7|736117.8|734117.8|14
1622036240000|2021-05-26 13:37:20|736536.7|735536.7|736460.7|735460.7|736560.7|735560.7|736454.3|735454.3|27
1622036250000|2021-05-26 13:37:30|736458.4|735458.4|736412.4|735412.4|736480.4|735480.4|736412.4|735412.4|28
1622096150000|2021-05-27 06:15:50|736117.6|734117.6|736094.5|734094.5|736118.2|734118.2|736079|734079|15
1622036260000|2021-05-26 13:37:40|736415.5|735415.5|736414|735414|736431.6|735431.6|736372.8|735372.8|29
1622036270000|2021-05-26 13:37:50|736411.1|735411.1|736405|735405|736421.1|735421.1|736382.6|735382.6|23
1622096160000|2021-05-27 06:16:00|736091.1|734091.1|736106.3|734106.3|736106.6|734106.6|736083.6|734083.6|14
1622036280000|2021-05-26 13:38:00|736388.9|735388.9|736364.3|735364.3|736401.5|735401.5|736361.3|735361.3|29
1622036290000|2021-05-26 13:38:10|736370.9|735370.9|736396.7|735396.7|736426.6|735426.6|736361.7|735361.7|28
1622096170000|2021-05-27 06:16:10|736101.5|734101.5|736106.6|734106.6|736113.5|734113.5|736100|734100|16
1622036300000|2021-05-26 13:38:20|736407.8|735407.8|736377.7|735377.7|736417.2|735417.2|736377.7|735377.7|29
1622036310000|2021-05-26 13:38:30|736381.5|735381.5|736358.9|735358.9|736400.4|735400.4|736353.1|735353.1|27
1622096180000|2021-05-27 06:16:20|736100.9|734100.9|736109|734109|736109|734109|736091.5|734091.5|13
1622036320000|2021-05-26 13:38:40|736337.9|735337.9|736341.2|735341.2|736351.6|735351.6|736328.7|735328.7|26
1622036330000|2021-05-26 13:38:50|736336.1|735336.1|736288.7|735288.7|736337.8|735337.8|736285.8|735285.8|25
1622096190000|2021-05-27 06:16:30|736109.6|734109.6|736120.4|734120.4|736144.7|734144.7|736104.6|734104.6|18
1622036340000|2021-05-26 13:39:00|736297.7|735297.7|736228.5|735228.5|736297.7|735297.7|736222.5|735222.5|27
1622036350000|2021-05-26 13:39:10|736244.2|735244.2|736209.8|735209.8|736256.3|735256.3|736209.8|735209.8|25
1622096200000|2021-05-27 06:16:40|736120.6|734120.6|736139.2|734139.2|736145.5|734145.5|736120.5|734120.5|18
1622036360000|2021-05-26 13:39:20|736222.2|735222.2|736255.4|735255.4|736277|735277|736215.2|735215.2|26
1622096210000|2021-05-27 06:16:50|736136.8|734136.8|736132.9|734132.9|736137.4|734137.4|736132.5|734132.5|11
1622036370000|2021-05-26 13:39:30|736248|735248|736259.5|735259.5|736268.6|735268.6|736243.4|735243.4|26
1622036380000|2021-05-26 13:39:40|736251.2|735251.2|736246.1|735246.1|736269.8|735269.8|736244.4|735244.4|27
1622096220000|2021-05-27 06:17:00|736132|734132|736162.5|734162.5|736162.5|734162.5|736120.7|734120.7|12
1622036390000|2021-05-26 13:39:50|736244.4|735244.4|736215.4|735215.4|736253.9|735253.9|736207.5|735207.5|27
1622096230000|2021-05-27 06:17:10|736136.7|734136.7|736172.3|734172.3|736174.9|734174.9|736136.7|734136.7|11
1622036400000|2021-05-26 13:40:00|736202.5|735202.5|736234.4|735234.4|736234.8|735234.8|736162.9|735162.9|27
1622036410000|2021-05-26 13:40:10|736226.2|735226.2|736228.4|735228.4|736254.4|735254.4|736202|735202|29
1622096240000|2021-05-27 06:17:20|736167.9|734167.9|736200.7|734200.7|736211.6|734211.6|736167.3|734167.3|15
1622036420000|2021-05-26 13:40:20|736222.7|735222.7|736227.6|735227.6|736227.6|735227.6|736185.8|735185.8|27
1622096250000|2021-05-27 06:17:30|736207.6|734207.6|736170.2|734170.2|736212.7|734212.7|736147.6|734147.6|18
1622036430000|2021-05-26 13:40:30|736216.7|735216.7|736210.4|735210.4|736222.9|735222.9|736183.5|735183.5|26
1622036440000|2021-05-26 13:40:40|736204.8|735204.8|736169.8|735169.8|736222.2|735222.2|736151|735151|27
1622096260000|2021-05-27 06:17:40|736172.8|734172.8|736169.9|734169.9|736174.3|734174.3|736165.8|734165.8|14
1622036450000|2021-05-26 13:40:50|736163.9|735163.9|736152|735152|736163.9|735163.9|736129.5|735129.5|25
1622036460000|2021-05-26 13:41:00|736143.5|735143.5|736159|735159|736168.9|735168.9|736140.8|735140.8|28
1622096270000|2021-05-27 06:17:50|736170.7|734170.7|736184.4|734184.4|736206.9|734206.9|736169.7|734169.7|19
1622036470000|2021-05-26 13:41:10|736153.5|735153.5|736161.9|735161.9|736224.3|735224.3|736153.5|735153.5|29
1622096280000|2021-05-27 06:18:00|736176.9|734176.9|736175.2|734175.2|736182.2|734182.2|736170.1|734170.1|18
1622036480000|2021-05-26 13:41:20|736160.6|735160.6|736122.4|735122.4|736178|735178|736122.4|735122.4|24
1622036490000|2021-05-26 13:41:30|736123|735123|736150.4|735150.4|736166.3|735166.3|736120.2|735120.2|25
1622096290000|2021-05-27 06:18:10|736172.5|734172.5|736179.7|734179.7|736181.4|734181.4|736172.5|734172.5|22
1622036500000|2021-05-26 13:41:40|736149.8|735149.8|736138|735138|736157.7|735157.7|736131.1|735131.1|24
1622096300000|2021-05-27 06:18:20|736177.1|734177.1|736228|734228|736232.7|734232.7|736177.1|734177.1|17
1622036510000|2021-05-26 13:41:50|736137|735137|736128.1|735128.1|736161.4|735161.4|736118.8|735118.8|25
1622036520000|2021-05-26 13:42:00|736125.2|735125.2|736152.4|735152.4|736175.5|735175.5|736125.2|735125.2|26
1622096310000|2021-05-27 06:18:30|736218.6|734218.6|736230.1|734230.1|736237.2|734237.2|736216.4|734216.4|25
1622036530000|2021-05-26 13:42:10|736154.9|735154.9|736138.1|735138.1|736163|735163|736138.1|735138.1|25
1622036540000|2021-05-26 13:42:20|736144.6|735144.6|736193.6|735193.6|736225.7|735225.7|736142.4|735142.4|27
1622096320000|2021-05-27 06:18:40|736230.8|734230.8|736238.2|734238.2|736241.3|734241.3|736222.7|734222.7|19
1622036550000|2021-05-26 13:42:30|736193.4|735193.4|736135.2|735135.2|736223.2|735223.2|736130.4|735130.4|27
1622036560000|2021-05-26 13:42:40|736136.8|735136.8|736159.9|735159.9|736179.8|735179.8|736136.8|735136.8|26
1622096330000|2021-05-27 06:18:50|736240.4|734240.4|736257.8|734257.8|736263.5|734263.5|736238.9|734238.9|16
1622036570000|2021-05-26 13:42:50|736159.4|735159.4|736167.2|735167.2|736167.2|735167.2|736139|735139|24
1622036580000|2021-05-26 13:43:00|736138.9|735138.9|736148.3|735148.3|736177.3|735177.3|736133.3|735133.3|29
1622096340000|2021-05-27 06:19:00|736260.7|734260.7|736260|734260|736264.7|734264.7|736255.9|734255.9|15
1622036590000|2021-05-26 13:43:10|736143.9|735143.9|736138.8|735138.8|736168.6|735168.6|736138|735138|25
1622096350000|2021-05-27 06:19:10|736260.5|734260.5|736241.9|734241.9|736262.5|734262.5|736234.6|734234.6|19
1622036600000|2021-05-26 13:43:20|736139|735139|736124.1|735124.1|736150.7|735150.7|736123.4|735123.4|25
1622096360000|2021-05-27 06:19:20|736246.5|734246.5|736233.7|734233.7|736261.6|734261.6|736232.6|734232.6|11
1622036610000|2021-05-26 13:43:30|736129.9|735129.9|736171.5|735171.5|736171.5|735171.5|736129.9|735129.9|26
1622036620000|2021-05-26 13:43:40|736159.9|735159.9|736192.5|735192.5|736192.5|735192.5|736159.9|735159.9|23
1622096370000|2021-05-27 06:19:30|736251|734251|736245.2|734245.2|736251.7|734251.7|736236.3|734236.3|21
1622036630000|2021-05-26 13:43:50|736192.2|735192.2|736185.5|735185.5|736204.2|735204.2|736176|735176|27
1622036640000|2021-05-26 13:44:00|736187.5|735187.5|736160.2|735160.2|736201.7|735201.7|736148.7|735148.7|26
1622096380000|2021-05-27 06:19:40|736244.5|734244.5|736239.8|734239.8|736246.6|734246.6|736238.4|734238.4|13
1622036650000|2021-05-26 13:44:10|736161.3|735161.3|736125.2|735125.2|736161.3|735161.3|736124.1|735124.1|26
1622096390000|2021-05-27 06:19:50|736239.4|734239.4|736269.2|734269.2|736271.9|734271.9|736231.9|734231.9|20
1622036660000|2021-05-26 13:44:20|736123|735123|736047.2|735047.2|736162.5|735162.5|736047.2|735047.2|27
1622036670000|2021-05-26 13:44:30|736040.5|735040.5|736011.7|735011.7|736042.5|735042.5|735941.9|734941.9|28
1622036680000|2021-05-26 13:44:40|736008.6|735008.6|735930.3|734930.3|736012.1|735012.1|735840.9|734840.9|29
1622096400000|2021-05-27 06:20:00|736276.3|734276.3|736492.2|734492.2|736511|734511|736271.6|734271.6|30
1622036690000|2021-05-26 13:44:50|735917.2|734917.2|736370.6|734370.6|736469.5|734972.2|735829.3|734355.4|28
1622096410000|2021-05-27 06:20:10|736501.8|734501.8|736476.4|734476.4|736528|734528|736468.9|734468.9|18
1622036700000|2021-05-26 13:45:00|735866.1|734866.1|735960.5|734960.5|736468.1|734996.9|735841|734341.5|29
1622036710000|2021-05-26 13:45:10|736453.4|734453.4|735896.4|734896.4|736453.4|734938.4|735844.4|734424.8|29
1622096420000|2021-05-27 06:20:20|736475.3|734475.3|736459|734459|736480.6|734480.6|736458.6|734458.6|19
1622036720000|2021-05-26 13:45:20|735899.3|734899.3|736342.2|734342.2|736483.4|735000.2|735870.5|734327.2|28
1622036730000|2021-05-26 13:45:30|735797.3|734797.3|735782.5|734782.5|736368.2|734888.8|735782.5|734368.2|29
1622096430000|2021-05-27 06:20:30|736457.1|734457.1|736466|734466|736468.9|734468.9|736456.4|734456.4|16
1622036740000|2021-05-26 13:45:40|735779.1|734779.1|735730.4|734730.4|735779.1|734779.1|735721.6|734721.6|28
1622096440000|2021-05-27 06:20:40|736465.6|734465.6|736356.9|734356.9|736465.6|734465.6|736348.4|734348.4|24
1622036750000|2021-05-26 13:45:50|735727.8|734727.8|735729.6|734729.6|735767.5|734767.5|735713.5|734713.5|28
1622036760000|2021-05-26 13:46:00|735741.1|734741.1|735867.2|734867.2|736393.8|734895.9|735741.1|734329.6|28
1622096450000|2021-05-27 06:20:50|736361.6|734361.6|736353.1|734353.1|736390.5|734390.5|736339.5|734339.5|20
1622036770000|2021-05-26 13:46:10|735853.4|734853.4|735755.3|734755.3|735853.4|734853.4|735727|734727|29
1622036780000|2021-05-26 13:46:20|735764.9|734764.9|735773.3|734773.3|735824.2|734824.2|735711.6|734711.6|29
1622096460000|2021-05-27 06:21:00|736374.6|734374.6|736372.9|734372.9|736385.9|734385.9|736364.3|734364.3|16
1622036790000|2021-05-26 13:46:30|735753.9|734753.9|735725.7|734725.7|735757.8|734757.8|735711.6|734711.6|27
1622036800000|2021-05-26 13:46:40|735723.9|734723.9|735737.9|734737.9|735755.2|734755.2|735708|734708|29
1622096470000|2021-05-27 06:21:10|736372|734372|736365.3|734365.3|736372|734372|736346.4|734346.4|13
1622036810000|2021-05-26 13:46:50|735735.6|734735.6|735595.4|734595.4|735742.5|734742.5|735572|734572|28
1622036820000|2021-05-26 13:47:00|735583.6|734583.6|735576.1|734576.1|735593.6|734593.6|735548.3|734548.3|29
1622096480000|2021-05-27 06:21:20|736357.8|734357.8|736363.5|734363.5|736368.8|734368.8|736356|734356|18
1622036830000|2021-05-26 13:47:10|735575.8|734575.8|735776.6|734776.6|735776.6|734776.6|735566.9|734566.9|24
1622096490000|2021-05-27 06:21:30|736368.4|734368.4|736435.4|734435.4|736437.5|734437.5|736365.8|734365.8|20
1622036840000|2021-05-26 13:47:20|735771.5|734771.5|735766.6|734766.6|735802.7|734802.7|735732.9|734732.9|29
1622036850000|2021-05-26 13:47:30|735772.8|734772.8|735781.9|734781.9|735791.2|734791.2|735750.4|734750.4|29
1622096500000|2021-05-27 06:21:40|736434.4|734434.4|736381|734381|736434.4|734434.4|736348.5|734348.5|22
1622036860000|2021-05-26 13:47:40|735781.6|734781.6|735742.8|734742.8|735794.2|734794.2|735742.8|734742.8|24
1622036870000|2021-05-26 13:47:50|735752.3|734752.3|735778.1|734778.1|735778.1|734778.1|735752.3|734752.3|24
1622096510000|2021-05-27 06:21:50|736367.4|734367.4|736367.8|734367.8|736386.2|734386.2|736366.6|734366.6|14
1622036880000|2021-05-26 13:48:00|735761.3|734761.3|735712.1|734712.1|735772.2|734772.2|735705.5|734705.5|27
1622036890000|2021-05-26 13:48:10|735708.2|734708.2|735714.9|734714.9|735718.3|734718.3|735702.8|734702.8|21
1622096520000|2021-05-27 06:22:00|736373.7|734373.7|736465|734465|736493.9|734493.9|736371|734371|26
1622036900000|2021-05-26 13:48:20|735713.6|734713.6|735731.6|734731.6|735734.7|734734.7|735688.7|734688.7|25
1622096530000|2021-05-27 06:22:10|736458.5|734458.5|736392.4|734392.4|736470.4|734470.4|736371.2|734371.2|31
1622036910000|2021-05-26 13:48:30|735735.5|734735.5|735736.4|734736.4|735750|734750|735729.2|734729.2|24
1622096540000|2021-05-27 06:22:20|736392|734392|736382.1|734382.1|736392.5|734392.5|736373.3|734373.3|19
1622036920000|2021-05-26 13:48:40|735730.2|734730.2|735739.2|734739.2|735742.6|734742.6|735723.3|734723.3|26
1622096550000|2021-05-27 06:22:30|736385.6|734385.6|736386.3|734386.3|736387.1|734387.1|736369.9|734369.9|14
1622036930000|2021-05-26 13:48:50|735734.8|734734.8|735726.4|734726.4|735751|734751|735723|734723|28
1622096560000|2021-05-27 06:22:40|736388.1|734388.1|736406.1|734406.1|736409.5|734409.5|736361|734361|18
1622036940000|2021-05-26 13:49:00|735730.2|734730.2|735729.6|734729.6|735732|734732|735723.4|734723.4|18
1622096570000|2021-05-27 06:22:50|736403.9|734403.9|736362.7|734362.7|736403.9|734403.9|736353.1|734353.1|20
1622036950000|2021-05-26 13:49:10|735731.3|734731.3|735739.8|734739.8|735753.5|734753.5|735728.9|734728.9|25
1622096580000|2021-05-27 06:23:00|736367.8|734367.8|736366|734366|736379.1|734379.1|736352.9|734352.9|10
1622036960000|2021-05-26 13:49:20|735741.1|734741.1|735772|734772|735776.3|734776.3|735740.9|734740.9|23
1622096590000|2021-05-27 06:23:10|736366.5|734366.5|736354.5|734354.5|736366.5|734366.5|736348.1|734348.1|15
1622036970000|2021-05-26 13:49:30|735772.1|734772.1|735779.7|734779.7|735784|734784|735763.9|734763.9|20
1622096600000|2021-05-27 06:23:20|736352.2|734352.2|736341.9|734341.9|736352.2|734352.2|736322.7|734322.7|14
1622036980000|2021-05-26 13:49:40|735779.3|734779.3|735791.5|734791.5|735795.1|734795.1|735775.1|734775.1|20
1622096610000|2021-05-27 06:23:30|736345.6|734345.6|736248.4|734248.4|736377.7|734377.7|736233.9|734233.9|20
1622036990000|2021-05-26 13:49:50|735797.4|734797.4|735892.7|734892.7|735908.9|734908.9|735797.4|734797.4|24
1622096620000|2021-05-27 06:23:40|736254.3|734254.3|736268.2|734268.2|736268.2|734268.2|736220.5|734220.5|18
1622037000000|2021-05-26 13:50:00|735890.6|734890.6|735901.1|734901.1|735905.8|734905.8|735890.6|734890.6|25
1622096630000|2021-05-27 06:23:50|736281.5|734281.5|736286.5|734286.5|736289.3|734289.3|736279.7|734279.7|16
1622037010000|2021-05-26 13:50:10|735903.3|734903.3|735930.3|734930.3|735943.8|734943.8|735893.5|734893.5|25
1622096640000|2021-05-27 06:24:00|736285.8|734285.8|736279.3|734279.3|736286.4|734286.4|736271.9|734271.9|12
1622037020000|2021-05-26 13:50:20|735929.5|734929.5|735922.6|734922.6|735933.5|734933.5|735902.3|734902.3|24
1622096650000|2021-05-27 06:24:10|736278.6|734278.6|736294.8|734294.8|736295.4|734295.4|736278.6|734278.6|9
1622037030000|2021-05-26 13:50:30|735919.6|734919.6|735894.1|734894.1|735919.8|734919.8|735884.9|734884.9|25
1622096660000|2021-05-27 06:24:20|736294.4|734294.4|736311.2|734311.2|736313.6|734313.6|736294.4|734294.4|20
1622037040000|2021-05-26 13:50:40|735914.2|734914.2|735908.5|734908.5|735933.5|734933.5|735903.7|734903.7|24
1622096670000|2021-05-27 06:24:30|736309|734309|736314.4|734314.4|736314.4|734314.4|736305.8|734305.8|12
1622037050000|2021-05-26 13:50:50|735905.3|734905.3|735926.2|734926.2|735928|734928|735902.4|734902.4|22
1622037060000|2021-05-26 13:51:00|735924.5|734924.5|735973.2|734973.2|735985.5|734985.5|735910.8|734910.8|28
1622096680000|2021-05-27 06:24:40|736313.5|734313.5|736314|734314|736314.2|734314.2|736302.7|734302.7|14
1622037070000|2021-05-26 13:51:10|735974.2|734974.2|735973|734973|735976.5|734976.5|735968.7|734968.7|22
1622096690000|2021-05-27 06:24:50|736316.1|734316.1|736316.8|734316.8|736317.5|734317.5|736314.8|734314.8|8
1622037080000|2021-05-26 13:51:20|735972.9|734972.9|735981.3|734981.3|736009.8|735009.8|735956.1|734956.1|21
1622096700000|2021-05-27 06:25:00|736315.6|734315.6|736342.5|734342.5|736342.5|734342.5|736314.4|734314.4|18
1622037090000|2021-05-26 13:51:30|735993.6|734993.6|735983.2|734983.2|735993.6|734993.6|735973.9|734973.9|20
1622096710000|2021-05-27 06:25:10|736325.8|734325.8|736359.3|734359.3|736366.7|734366.7|736324.6|734324.6|19
1622037100000|2021-05-26 13:51:40|735980.9|734980.9|735953.3|734953.3|735982.9|734982.9|735947.7|734947.7|26
1622096720000|2021-05-27 06:25:20|736357.4|734357.4|736351.1|734351.1|736404.9|734404.9|736338|734338|19
1622037110000|2021-05-26 13:51:50|735963.6|734963.6|735943.5|734943.5|735965.7|734965.7|735943.5|734943.5|25
1622096730000|2021-05-27 06:25:30|736342.9|734342.9|736351.2|734351.2|736352.8|734352.8|736338.4|734338.4|21
1622037120000|2021-05-26 13:52:00|735944.5|734944.5|735974.9|734974.9|735985.5|734985.5|735944.5|734944.5|19
1622096740000|2021-05-27 06:25:40|736351.1|734351.1|736339.1|734339.1|736356.7|734356.7|736335.9|734335.9|18
1622037130000|2021-05-26 13:52:10|735975.1|734975.1|735984.8|734984.8|735984.8|734984.8|735973.4|734973.4|19
1622096750000|2021-05-27 06:25:50|736336.8|734336.8|736357.4|734357.4|736371|734371|736332.4|734332.4|19
1622037140000|2021-05-26 13:52:20|735985.4|734985.4|735990.7|734990.7|735999.9|734999.9|735976.3|734976.3|19
1622096760000|2021-05-27 06:26:00|736356.7|734356.7|736374.4|734374.4|736385.4|734385.4|736356.7|734356.7|21
1622037150000|2021-05-26 13:52:30|735992.2|734992.2|736011.1|735011.1|736038.4|735038.4|735992.2|734992.2|26
1622096770000|2021-05-27 06:26:10|736374.6|734374.6|736402.8|734402.8|736402.8|734402.8|736374.6|734374.6|18
1622037160000|2021-05-26 13:52:40|736024.2|735024.2|736030|735030|736044.4|735044.4|736020.2|735020.2|26
1622096780000|2021-05-27 06:26:20|736409.6|734409.6|736417.6|734417.6|736427.1|734427.1|736388.2|734388.2|23
1622037170000|2021-05-26 13:52:50|736029.2|735029.2|736003.3|735003.3|736038|735038|735994.6|734994.6|28
1622096790000|2021-05-27 06:26:30|736406.4|734406.4|736437.6|734437.6|736461.9|734461.9|736406.4|734406.4|24
1622037180000|2021-05-26 13:53:00|736005.9|735005.9|735992.3|734992.3|736028.2|735028.2|735989|734989|24
1622096800000|2021-05-27 06:26:40|736438.3|734438.3|736478|734478|736485.4|734485.4|736436.2|734436.2|21
1622037190000|2021-05-26 13:53:10|735991.8|734991.8|735995.3|734995.3|736004|735004|735986.9|734986.9|23
1622096810000|2021-05-27 06:26:50|736480.5|734480.5|736496.2|734496.2|736496.2|734496.2|736472.8|734472.8|16
1622037200000|2021-05-26 13:53:20|736007.7|735007.7|735970.9|734970.9|736007.7|735007.7|735953.5|734953.5|26
1622096820000|2021-05-27 06:27:00|736496.4|734496.4|736552.7|734552.7|736552.7|734552.7|736496.4|734496.4|28
1622037210000|2021-05-26 13:53:30|735960.2|734960.2|735868.9|734868.9|735960.2|734960.2|735852.2|734852.2|28
1622096830000|2021-05-27 06:27:10|736551.6|734551.6|736562.2|734562.2|736566.4|734566.4|736551.6|734551.6|27
1622096840000|2021-05-27 06:27:20|736556.8|734556.8|736598.8|734598.8|736607.8|734607.8|736556.6|734556.6|24
1622037220000|2021-05-26 13:53:40|735860.6|734860.6|735878.9|734878.9|735898.6|734898.6|735838|734838|28
1622096850000|2021-05-27 06:27:30|736600.6|734600.6|736605.2|734605.2|736608.8|734608.8|736599.5|734599.5|20
1622037230000|2021-05-26 13:53:50|735877.5|734877.5|735877.1|734877.1|735879.8|734879.8|735868.6|734868.6|28
1622096860000|2021-05-27 06:27:40|736606.7|734606.7|736619.1|734619.1|736619.1|734619.1|736604.4|734604.4|20
1622037240000|2021-05-26 13:54:00|735876.9|734876.9|735849.1|734849.1|735901.3|734901.3|735846.7|734846.7|25
1622037250000|2021-05-26 13:54:10|735850.7|734850.7|735918|734918|736378.9|734921.1|735850.7|734378.9|26
1622096870000|2021-05-27 06:27:50|736611.8|734611.8|736598.9|734598.9|736618|734618|736598.8|734598.8|24
1622037260000|2021-05-26 13:54:20|735925.9|734925.9|736430.2|734430.2|736430.2|734949.5|735891.5|734427.6|27
1622096880000|2021-05-27 06:28:00|736600.5|734600.5|736616|734616|736621.4|734621.4|736599.8|734599.8|22
1622037270000|2021-05-26 13:54:30|735912.5|734912.5|735927.2|734927.2|735948.6|734948.6|735912.5|734912.5|26
1622096890000|2021-05-27 06:28:10|736612.2|734612.2|736602.4|734602.4|736622|734622|736590.8|734590.8|25
1622037280000|2021-05-26 13:54:40|735925.8|734925.8|735873.8|734873.8|735935.8|734935.8|735873.8|734873.8|26
1622096900000|2021-05-27 06:28:20|736602.8|734602.8|736581.7|734581.7|736615.5|734615.5|736581.7|734581.7|21
1622037290000|2021-05-26 13:54:50|735877.6|734877.6|735916.8|734916.8|735975.4|734975.4|735877.6|734877.6|27
1622096910000|2021-05-27 06:28:30|736589.3|734589.3|736582.7|734582.7|736599.9|734599.9|736567.8|734567.8|23
1622037300000|2021-05-26 13:55:00|735915.5|734915.5|735912.6|734912.6|735922.4|734922.4|735890.8|734890.8|26
1622096920000|2021-05-27 06:28:40|736579|734579|736578.5|734578.5|736591.6|734591.6|736572.5|734572.5|21
1622037310000|2021-05-26 13:55:10|735908.8|734908.8|735907.1|734907.1|735912.2|734912.2|735899.7|734899.7|25
1622096930000|2021-05-27 06:28:50|736578|734578|736567|734567|736582|734582|736548.5|734548.5|18
1622037320000|2021-05-26 13:55:20|735906.9|734906.9|735892.5|734892.5|735910.2|734910.2|735877.3|734877.3|27
1622096940000|2021-05-27 06:29:00|736560.7|734560.7|736576|734576|736595.4|734595.4|736555.1|734555.1|22
1622037330000|2021-05-26 13:55:30|735892|734892|735889.1|734889.1|735893.2|734893.2|735860.7|734860.7|27
1622096950000|2021-05-27 06:29:10|736577.3|734577.3|736549.9|734549.9|736577.5|734577.5|736544.5|734544.5|17
1622037340000|2021-05-26 13:55:40|735887.1|734887.1|735847.7|734847.7|736348.6|734887.1|735820.8|734343.8|26
1622096960000|2021-05-27 06:29:20|736556|734556|736575|734575|736575|734575|736556|734556|20
1622037350000|2021-05-26 13:55:50|735839.9|734839.9|735859.2|734859.2|735878.8|734878.8|735838.3|734838.3|25
1622096970000|2021-05-27 06:29:30|736570.4|734570.4|736552.7|734552.7|736576.2|734576.2|736552.7|734552.7|16
1622037360000|2021-05-26 13:56:00|735853.7|734853.7|735869.3|734869.3|736368.2|734912.5|735853.7|734362.6|28
1622096980000|2021-05-27 06:29:40|736562.7|734562.7|736554.5|734554.5|736562.7|734562.7|736542|734542|15
1622037370000|2021-05-26 13:56:10|735864.7|734864.7|735871.9|734871.9|735871.9|734871.9|735848.2|734848.2|22
1622096990000|2021-05-27 06:29:50|736544.2|734544.2|736554.2|734554.2|736562.1|734562.1|736541.7|734541.7|20
1622037380000|2021-05-26 13:56:20|735860.1|734860.1|735867.3|734867.3|735867.5|734867.5|735852.7|734852.7|24
1622097000000|2021-05-27 06:30:00|736543.5|734543.5|736566.3|734566.3|736566.3|734566.3|736543.5|734543.5|18
1622037390000|2021-05-26 13:56:30|735869.3|734869.3|735867.6|734867.6|735872.5|734872.5|735860.2|734860.2|19
1622097010000|2021-05-27 06:30:10|736560.4|734560.4|736554.8|734554.8|736565.5|734565.5|736545.9|734545.9|18
1622037400000|2021-05-26 13:56:40|735864.5|734864.5|735867.3|734867.3|735870.9|734870.9|735843.7|734843.7|22
1622097020000|2021-05-27 06:30:20|736546.9|734546.9|736542.8|734542.8|736556.5|734556.5|736542.8|734542.8|11
1622037410000|2021-05-26 13:56:50|735866.7|734866.7|735839|734839|735869.1|734869.1|735831|734831|17
1622097030000|2021-05-27 06:30:30|736543.1|734543.1|736544.8|734544.8|736545.1|734545.1|736542.2|734542.2|11
1622037420000|2021-05-26 13:57:00|735843.5|734843.5|735861.8|734861.8|736376.7|734865.5|735834.5|734355.9|24
1622097040000|2021-05-27 06:30:40|736545|734545|736554.1|734554.1|736555.5|734555.5|736539.2|734539.2|17
1622037430000|2021-05-26 13:57:10|735860.7|734860.7|735873|734873|736352.5|734877.9|735849|734352.5|24
1622097050000|2021-05-27 06:30:50|736540.1|734540.1|736509.7|734509.7|736559.1|734559.1|736493.7|734493.7|23
1622037440000|2021-05-26 13:57:20|735868.9|734868.9|735854.7|734854.7|735868.9|734868.9|735850|734850|27
1622037450000|2021-05-26 13:57:30|735848.4|734848.4|735849.4|734849.4|735850.6|734850.6|735825.6|734825.6|22
1622097060000|2021-05-27 06:31:00|736530.5|734530.5|736526.5|734526.5|736530.5|734530.5|736503.5|734503.5|18
1622037460000|2021-05-26 13:57:40|735846.8|734846.8|735827.9|734827.9|735872.9|734872.9|735824.5|734824.5|24
1622097070000|2021-05-27 06:31:10|736521.1|734521.1|736507.8|734507.8|736522.4|734522.4|736505.7|734505.7|17
1622037470000|2021-05-26 13:57:50|735821.2|734821.2|735829.3|734829.3|735838.1|734838.1|735821.2|734821.2|18
1622037480000|2021-05-26 13:58:00|735823.3|734823.3|735868.7|734868.7|735880.9|734880.9|735822.8|734822.8|23
1622097080000|2021-05-27 06:31:20|736512.5|734512.5|736540.3|734540.3|736545.9|734545.9|736512.5|734512.5|21
1622037490000|2021-05-26 13:58:10|735869.4|734869.4|735884.8|734884.8|735886.5|734886.5|735862.6|734862.6|26
1622097090000|2021-05-27 06:31:30|736537.9|734537.9|736520.3|734520.3|736537.9|734537.9|736486.1|734486.1|26
1622037500000|2021-05-26 13:58:20|735880.4|734880.4|735870.4|734870.4|735895.1|734895.1|735868|734868|27
1622097100000|2021-05-27 06:31:40|736507.6|734507.6|736500.4|734500.4|736522.4|734522.4|736494.6|734494.6|13
1622037510000|2021-05-26 13:58:30|735873.2|734873.2|735866.1|734866.1|735876.6|734876.6|735861.5|734861.5|23
1622097110000|2021-05-27 06:31:50|736497.6|734497.6|736501.6|734501.6|736514.2|734514.2|736494.2|734494.2|19
1622037520000|2021-05-26 13:58:40|735866.5|734866.5|735892.2|734892.2|735892.2|734892.2|735866.5|734866.5|24
1622097120000|2021-05-27 06:32:00|736493.8|734493.8|736494.7|734494.7|736502|734502|736484.4|734484.4|21
1622037530000|2021-05-26 13:58:50|735887.9|734887.9|735848.8|734848.8|735888.7|734888.7|735847.2|734847.2|25
1622097130000|2021-05-27 06:32:10|736495.7|734495.7|736491.7|734491.7|736495.7|734495.7|736475.2|734475.2|16
1622037540000|2021-05-26 13:59:00|735855.8|734855.8|735873|734873|735890.3|734890.3|735855.3|734855.3|29
1622097140000|2021-05-27 06:32:20|736493|734493|736464.7|734464.7|736494.2|734494.2|736455.2|734455.2|22
1622037550000|2021-05-26 13:59:10|735875|734875|735889.8|734889.8|735894.3|734894.3|735871.7|734871.7|22
1622097150000|2021-05-27 06:32:30|736463.3|734463.3|736471.2|734471.2|736481.8|734481.8|736444|734444|19
1622037560000|2021-05-26 13:59:20|735889.9|734889.9|735866.2|734866.2|736406.1|734906.8|735866.2|734395.8|20
1622097160000|2021-05-27 06:32:40|736463.4|734463.4|736474.9|734474.9|736490.5|734490.5|736455.1|734455.1|19
1622037570000|2021-05-26 13:59:30|735866.5|734866.5|735833.8|734833.8|735868.6|734868.6|735833.3|734833.3|22
1622097170000|2021-05-27 06:32:50|736475|734475|736488.3|734488.3|736492.6|734492.6|736475|734475|26
1622037580000|2021-05-26 13:59:40|735832.9|734832.9|735819.3|734819.3|735837.3|734837.3|735794.3|734794.3|24
1622037590000|2021-05-26 13:59:50|735824.7|734824.7|735819.9|734819.9|735826.4|734826.4|735804.2|734804.2|25
1622097180000|2021-05-27 06:33:00|736477.8|734477.8|736479.5|734479.5|736486.7|734486.7|736475.5|734475.5|14
1622037600000|2021-05-26 14:00:00|735820|734820|735755.7|734755.7|735820|734820|735744.6|734744.6|28
1622097190000|2021-05-27 06:33:10|736478.4|734478.4|736495.1|734495.1|736517.4|734517.4|736478.4|734478.4|24
1622037610000|2021-05-26 14:00:10|735756.7|734756.7|735747.7|734747.7|736274.4|734778.3|735747.7|734271.8|28
1622037620000|2021-05-26 14:00:20|735747.1|734747.1|735757.8|734757.8|735776.1|734776.1|735746|734746|29
1622097200000|2021-05-27 06:33:20|736495.2|734495.2|736480.7|734480.7|736495.3|734495.3|736465.5|734465.5|17
1622037630000|2021-05-26 14:00:30|735755.4|734755.4|735783|734783|735797.2|734797.2|735753.8|734753.8|26
1622037640000|2021-05-26 14:00:40|735789|734789|735778|734778|735807|734807|735778|734778|25
1622037650000|2021-05-26 14:00:50|735765.7|734765.7|735844.9|734844.9|735844.9|734844.9|735765.7|734765.7|22
1622037660000|2021-05-26 14:01:00|735826.3|734826.3|735766.8|734766.8|735871.9|734871.9|735766.2|734766.2|28
1622037670000|2021-05-26 14:01:10|735769.1|734769.1|735755.8|734755.8|735781.1|734781.1|735736.9|734736.9|27
1622037680000|2021-05-26 14:01:20|735755.5|734755.5|735741.6|734741.6|735766.2|734766.2|735735.4|734735.4|24
1622037690000|2021-05-26 14:01:30|735743.8|734743.8|735823.9|734823.9|735837|734837|735740.6|734740.6|22
1622037700000|2021-05-26 14:01:40|735837.9|734837.9|735844.5|734844.5|735869.4|734869.4|735825.8|734825.8|27
1622037710000|2021-05-26 14:01:50|735853.5|734853.5|735853.8|734853.8|736370.4|734880.6|735839.5|734360.1|26
1622037720000|2021-05-26 14:02:00|735843.4|734843.4|735855.3|734855.3|735867.6|734867.6|735843.4|734843.4|28
1622037730000|2021-05-26 14:02:10|735861.9|734861.9|735859.4|734859.4|735866.9|734866.9|735851.5|734851.5|23
1622037740000|2021-05-26 14:02:20|735854.9|734854.9|735856.4|734856.4|735871.9|734871.9|735838.2|734838.2|20
1622037750000|2021-05-26 14:02:30|735854.3|734854.3|735844.4|734844.4|735884.3|734884.3|735844.4|734844.4|27
1622037760000|2021-05-26 14:02:40|735848|734848|735815.3|734815.3|735851.4|734851.4|735815.3|734815.3|21
1622037770000|2021-05-26 14:02:50|735811.4|734811.4|735835.8|734835.8|735844.1|734844.1|735798.7|734798.7|25
1622037780000|2021-05-26 14:03:00|735845.5|734845.5|735837.9|734837.9|735854.9|734854.9|735830|734830|25
1622037790000|2021-05-26 14:03:10|735832.7|734832.7|735813.3|734813.3|735837.9|734837.9|735813.3|734813.3|23
1622037800000|2021-05-26 14:03:20|735817|734817|735774.9|734774.9|735828|734828|735763.1|734763.1|25
1622037810000|2021-05-26 14:03:30|735770.6|734770.6|735804|734804|735808.3|734808.3|735770.6|734770.6|22
1622037820000|2021-05-26 14:03:40|735802.5|734802.5|735746.9|734746.9|735802.5|734802.5|735725.1|734725.1|28
1622037830000|2021-05-26 14:03:50|735746.6|734746.6|735735.5|734735.5|735748|734748|735732.7|734732.7|22
1622037840000|2021-05-26 14:04:00|735742.2|734742.2|735694.5|734694.5|735753.7|734753.7|735693.7|734693.7|28
1622037850000|2021-05-26 14:04:10|735698.5|734698.5|735650.3|734650.3|735698.7|734698.7|735648.2|734648.2|27
1622037860000|2021-05-26 14:04:20|735646.9|734646.9|735641.8|734641.8|735662.4|734662.4|735636.8|734636.8|20
1622037870000|2021-05-26 14:04:30|735639.4|734639.4|735648.9|734648.9|735650.1|734650.1|735627.6|734627.6|23
1622037880000|2021-05-26 14:04:40|735653.7|734653.7|735639.6|734639.6|735653.7|734653.7|735605.1|734605.1|26
1622037890000|2021-05-26 14:04:50|735645.7|734645.7|735660.8|734660.8|735666.5|734666.5|735645.7|734645.7|27
1622037900000|2021-05-26 14:05:00|735660.5|734660.5|735564.2|734564.2|735666.7|734666.7|735554.4|734554.4|28
1622037910000|2021-05-26 14:05:10|735564.8|734564.8|735568.2|734568.2|735593.2|734593.2|735561.3|734561.3|26
1622037920000|2021-05-26 14:05:20|735567.9|734567.9|735566.5|734566.5|735595.2|734595.2|735565.2|734565.2|26
1622037930000|2021-05-26 14:05:30|735565.2|734565.2|735649.6|734649.6|735650|734650|735565.2|734565.2|26
1622037940000|2021-05-26 14:05:40|735646.7|734646.7|735669.9|734669.9|736178.1|734671.6|735638.4|734178.1|27
1622037950000|2021-05-26 14:05:50|735669.4|734669.4|735717.5|734717.5|735729.9|734729.9|735669.2|734669.2|27
1622037960000|2021-05-26 14:06:00|735706.8|734706.8|735755.6|734755.6|735755.6|734755.6|735701.1|734701.1|22
1622037970000|2021-05-26 14:06:10|735754.2|734754.2|735795.9|734795.9|735815.1|734815.1|735749.6|734749.6|24
1622037980000|2021-05-26 14:06:20|735801.7|734801.7|735789.9|734789.9|735817.4|734817.4|735785.5|734785.5|28
1622037990000|2021-05-26 14:06:30|735793.6|734793.6|735801.4|734801.4|735826.3|734826.3|735781.6|734781.6|28
1622038000000|2021-05-26 14:06:40|735802.7|734802.7|735790.7|734790.7|735809.9|734809.9|735764.5|734764.5|24
1622038010000|2021-05-26 14:06:50|735791.2|734791.2|735772.9|734772.9|736247.6|734796.3|735748.3|734247.6|27
1622038020000|2021-05-26 14:07:00|735768.9|734768.9|735777.8|734777.8|735779|734779|735761.4|734761.4|26
1622038030000|2021-05-26 14:07:10|735775.2|734775.2|735841.3|734841.3|735841.3|734841.3|735772.7|734772.7|24
1622038040000|2021-05-26 14:07:20|735840.7|734840.7|735843.9|734843.9|735901.5|734901.5|735832.4|734832.4|26
1622038050000|2021-05-26 14:07:30|735844.8|734844.8|735978.5|734978.5|735998.5|734998.5|735836.6|734836.6|25
1622038060000|2021-05-26 14:07:40|735972.9|734972.9|735909|734909|735973|734973|735909|734909|25
1622038070000|2021-05-26 14:07:50|736416.6|734416.6|736049.7|735049.7|736454.1|735050.1|735905.5|734416.6|28
1622038080000|2021-05-26 14:08:00|736040.9|735040.9|736055.3|735055.3|736504|735066|736019.8|734492.2|27
1622038090000|2021-05-26 14:08:10|736048.3|735048.3|736042.2|735042.2|736069.8|735069.8|736026.3|735026.3|29
1622038100000|2021-05-26 14:08:20|736045.7|735045.7|736123.1|735123.1|736123.1|735123.1|736036.6|735036.6|27
1622038110000|2021-05-26 14:08:30|736131.7|735131.7|736150.6|735150.6|736644|735217.9|736126.9|734644|25
1622038120000|2021-05-26 14:08:40|736152.6|735152.6|736640.6|734640.6|736640.6|735154|736133|734640.6|19
1622038130000|2021-05-26 14:08:50|736154.6|735154.6|736087.7|735087.7|736154.6|735154.6|736085.8|735085.8|25
1622038140000|2021-05-26 14:09:00|736089|735089|736115.2|735115.2|736115.2|735115.2|736078.5|735078.5|27
1622038150000|2021-05-26 14:09:10|736101.5|735101.5|736074.1|735074.1|736110.8|735110.8|736054.4|735054.4|27
1622038160000|2021-05-26 14:09:20|736072.7|735072.7|736049.5|735049.5|736095|735095|736037.8|735037.8|27
1622038170000|2021-05-26 14:09:30|736053.1|735053.1|736115.9|735115.9|736129.9|735129.9|736052.4|735052.4|25
1622038180000|2021-05-26 14:09:40|736110.2|735110.2|736115.4|735115.4|736135.9|735135.9|736106.4|735106.4|15
1622038190000|2021-05-26 14:09:50|736116|735116|736052.3|735052.3|736570.4|735117.8|736052.3|734558.8|25
1622038200000|2021-05-26 14:10:00|736057.4|735057.4|736474.5|734474.5|736496.6|735057.4|735930.5|734454.1|27
1622038210000|2021-05-26 14:10:10|736469.1|734469.1|735933|734933|736469.1|734960.5|735931|734463.5|23
1622038220000|2021-05-26 14:10:20|735933.5|734933.5|735982.2|734982.2|736420.5|734982.2|735906.8|734404.2|25
1622038230000|2021-05-26 14:10:30|735974.6|734974.6|735923|734923|735981.8|734981.8|735913.2|734913.2|24
1622038240000|2021-05-26 14:10:40|735924|734924|735919.9|734919.9|735932.8|734932.8|735916.8|734916.8|21
1622038250000|2021-05-26 14:10:50|735916|734916|736499|734499|736499|735008.9|735916|734499|21
1622038260000|2021-05-26 14:11:00|735999.6|734999.6|735978.2|734978.2|736480.7|734999.6|735960.4|734472|21
1622038270000|2021-05-26 14:11:10|735981.8|734981.8|736028.9|735028.9|736028.9|735028.9|735976.1|734976.1|23
1622038280000|2021-05-26 14:11:20|736029.9|735029.9|736045.2|735045.2|736052.2|735052.2|736024.7|735024.7|28
1622038290000|2021-05-26 14:11:30|736041|735041|736050.3|735050.3|736055.1|735055.1|736038.2|735038.2|23
1622038300000|2021-05-26 14:11:40|736050.8|735050.8|736039.4|735039.4|736053.2|735053.2|736027.5|735027.5|25
1622038310000|2021-05-26 14:11:50|736039.1|735039.1|736040.9|735040.9|736049.1|735049.1|736027.8|735027.8|23
1622038320000|2021-05-26 14:12:00|736043.9|735043.9|736028.4|735028.4|736059.1|735059.1|736025.2|735025.2|27
1622038330000|2021-05-26 14:12:10|736029.4|735029.4|736035.5|735035.5|736038.8|735038.8|736025.2|735025.2|22
1622038340000|2021-05-26 14:12:20|736036.6|735036.6|736149.4|735149.4|736149.4|735149.4|736021.8|735021.8|31
1622038350000|2021-05-26 14:12:30|736148.9|735148.9|736197.5|735197.5|736216.6|735216.6|736148.9|735148.9|37
1622038360000|2021-05-26 14:12:40|736197.6|735197.6|736207.1|735207.1|736220.1|735220.1|736192.9|735192.9|32
1622038370000|2021-05-26 14:12:50|736202|735202|736163.6|735163.6|736204.8|735204.8|736150.8|735150.8|31
1622038380000|2021-05-26 14:13:00|736162|735162|736667.8|734667.8|736674.7|735177.9|736140.7|734661.4|32
1622038390000|2021-05-26 14:13:10|736173.7|735173.7|736141.5|735141.5|736629.7|735178.7|736124.2|734629.7|30
1622038400000|2021-05-26 14:13:20|736145.8|735145.8|736110.4|735110.4|736145.8|735145.8|736081.6|735081.6|29
1622038410000|2021-05-26 14:13:30|736117.2|735117.2|736109|735109|736122.7|735122.7|736105.9|735105.9|30
1622038420000|2021-05-26 14:13:40|736108.1|735108.1|736118.8|735118.8|736643.5|735142.9|736083.1|734633.2|28
1622038430000|2021-05-26 14:13:50|736096.9|735096.9|736041.7|735041.7|736570.4|735097.9|736027.3|734553.8|32
1622038440000|2021-05-26 14:14:00|736052.1|735052.1|736071.1|735071.1|736086|735086|736043.8|735043.8|27
1622038450000|2021-05-26 14:14:10|736064.6|735064.6|736060.9|735060.9|736101.2|735101.2|736036.5|735036.5|32
1622038460000|2021-05-26 14:14:20|736066.1|735066.1|736055.4|735055.4|736069|735069|736046.6|735046.6|23
1622038470000|2021-05-26 14:14:30|736053.9|735053.9|736098.3|735098.3|736145.6|735145.6|736026.2|735026.2|30
1622038480000|2021-05-26 14:14:40|736098.4|735098.4|736076.7|735076.7|736108|735108|736063.2|735063.2|34
1622038490000|2021-05-26 14:14:50|736077.4|735077.4|736070.3|735070.3|736096.6|735096.6|736070.3|735070.3|27
1622038500000|2021-05-26 14:15:00|736067.4|735067.4|736082.6|735082.6|736088.1|735088.1|736040.8|735040.8|29
1622038510000|2021-05-26 14:15:10|736086|735086|736082.3|735082.3|736596.9|735136.9|736077.7|734586.9|35
1622038520000|2021-05-26 14:15:20|736093.5|735093.5|736089.2|735089.2|736098.4|735098.4|736051|735051|33
1622038530000|2021-05-26 14:15:30|736090.4|735090.4|736123.7|735123.7|736123.7|735123.7|736064.2|735064.2|31
1622038540000|2021-05-26 14:15:40|736125.7|735125.7|736041.6|735041.6|736129.6|735129.6|736027.9|735027.9|32
1622038550000|2021-05-26 14:15:50|736042.8|735042.8|736064.8|735064.8|736074.1|735074.1|736040.4|735040.4|29
1622038560000|2021-05-26 14:16:00|736065.8|735065.8|736056.2|735056.2|736065.8|735065.8|736041.7|735041.7|34
1622038570000|2021-05-26 14:16:10|736056.8|735056.8|735958.9|734958.9|736105.3|735105.3|735953.3|734953.3|37
1622038580000|2021-05-26 14:16:20|735948.6|734948.6|735931.4|734931.4|735970.2|734970.2|735922.9|734922.9|25
1622038590000|2021-05-26 14:16:30|735930.8|734930.8|735924.7|734924.7|735932.8|734932.8|735916|734916|22
1622038600000|2021-05-26 14:16:40|735924.6|734924.6|735916.1|734916.1|735937.6|734937.6|735916.1|734916.1|23
1622038610000|2021-05-26 14:16:50|735916.6|734916.6|735883.9|734883.9|736401|734925.4|735860.5|734398.7|37
1622038620000|2021-05-26 14:17:00|735881.9|734881.9|735894.7|734894.7|735911.1|734911.1|735876.7|734876.7|37
1622038630000|2021-05-26 14:17:10|735885.6|734885.6|735868.4|734868.4|736372.2|734900|735852|734353.1|36
1622038640000|2021-05-26 14:17:20|735864.7|734864.7|735848.9|734848.9|736384.1|734896.3|735816.2|734366.9|32
1622038650000|2021-05-26 14:17:30|735861.2|734861.2|735762.2|734762.2|735861.2|734861.2|735762.2|734762.2|34
1622038660000|2021-05-26 14:17:40|735735.3|734735.3|735738.5|734738.5|735748|734748|735712.5|734712.5|32
1622038670000|2021-05-26 14:17:50|735737.8|734737.8|735746.1|734746.1|735746.1|734746.1|735718.7|734718.7|36
1622038680000|2021-05-26 14:18:00|735744.1|734744.1|735743|734743|735752.2|734752.2|735739.9|734739.9|28
1622038690000|2021-05-26 14:18:10|735741.7|734741.7|735741|734741|735742.9|734742.9|735720.1|734720.1|29
1622038700000|2021-05-26 14:18:20|735781.1|734781.1|735735.7|734735.7|735853.9|734853.9|735735.7|734735.7|34
1622038710000|2021-05-26 14:18:30|735727|734727|735722.6|734722.6|735746.4|734746.4|735719.4|734719.4|37
1622038720000|2021-05-26 14:18:40|735721.6|734721.6|735738.3|734738.3|735745.8|734745.8|735721.6|734721.6|27
1622038730000|2021-05-26 14:18:50|735736.2|734736.2|735691.7|734691.7|735739.3|734739.3|735689.7|734689.7|27
1622038740000|2021-05-26 14:19:00|735692.5|734692.5|735721.2|734721.2|735731.9|734731.9|735692.5|734692.5|33
1622038750000|2021-05-26 14:19:10|735716.9|734716.9|735707.8|734707.8|736225.9|734725.5|735705.7|734222.4|27
1622038760000|2021-05-26 14:19:20|735706.1|734706.1|735851.4|734851.4|735875|734875|735706.1|734706.1|32
1622038770000|2021-05-26 14:19:30|735850.1|734850.1|735840.7|734840.7|736308.6|734858.5|735789.9|734300.3|33
1622038780000|2021-05-26 14:19:40|735850.5|734850.5|735826.3|734826.3|735850.5|734850.5|735811.5|734811.5|26
1622038790000|2021-05-26 14:19:50|735823.1|734823.1|735719.7|734719.7|736226.4|734823.1|735714.2|734226.4|34
1622038800000|2021-05-26 14:20:00|735724|734724|735736.2|734736.2|735740.7|734740.7|735674.1|734674.1|25
1622038810000|2021-05-26 14:20:10|735730.5|734730.5|735734.3|734734.3|735735.3|734735.3|735710.6|734710.6|35
1622038820000|2021-05-26 14:20:20|735735.8|734735.8|735724.5|734724.5|735735.8|734735.8|735716.2|734716.2|30
1622038830000|2021-05-26 14:20:30|735724.6|734724.6|735667.3|734667.3|735724.6|734724.6|735653.1|734653.1|31
1622038840000|2021-05-26 14:20:40|735662.6|734662.6|735674.4|734674.4|735688.1|734688.1|735620.8|734620.8|31
1622038850000|2021-05-26 14:20:50|735672.3|734672.3|735671.6|734671.6|735679.6|734679.6|735659.9|734659.9|35
1622038860000|2021-05-26 14:21:00|735693.6|734693.6|735641.5|734641.5|735693.6|734693.6|735586.8|734586.8|37
1622038870000|2021-05-26 14:21:10|735642.6|734642.6|735539.7|734539.7|735642.6|734642.6|735538.4|734538.4|32
1622038880000|2021-05-26 14:21:20|735540.7|734540.7|735551.2|734551.2|735552.1|734552.1|735530.8|734530.8|27
1622038890000|2021-05-26 14:21:30|735544.9|734544.9|735526.9|734526.9|735544.9|734544.9|735524.6|734524.6|30
1622038900000|2021-05-26 14:21:40|735528.9|734528.9|735545.3|734545.3|735547.9|734547.9|735522.1|734522.1|26
1622038910000|2021-05-26 14:21:50|735545.8|734545.8|735543.1|734543.1|735563.7|734563.7|735536.5|734536.5|33
1622038920000|2021-05-26 14:22:00|735542.7|734542.7|735562.9|734562.9|735563.6|734563.6|735533.2|734533.2|31
1622038930000|2021-05-26 14:22:10|735561.9|734561.9|735560.8|734560.8|735565.5|734565.5|735552.2|734552.2|19
1622038940000|2021-05-26 14:22:20|735568.8|734568.8|735539.7|734539.7|735568.9|734568.9|735531.4|734531.4|32
1622038950000|2021-05-26 14:22:30|735530.7|734530.7|735533.5|734533.5|735550.7|734550.7|735522.6|734522.6|30
1622038960000|2021-05-26 14:22:40|735534|734534|735537.1|734537.1|735566.7|734566.7|735523.1|734523.1|33
1622038970000|2021-05-26 14:22:50|735537.8|734537.8|735443.8|734443.8|735541.4|734541.4|735443.8|734443.8|31
1622038980000|2021-05-26 14:23:00|735446.6|734446.6|735454.3|734454.3|735458.4|734458.4|735440.1|734440.1|28
1622038990000|2021-05-26 14:23:10|735454.9|734454.9|735445.8|734445.8|735459|734459|735443.9|734443.9|29
1622039000000|2021-05-26 14:23:20|735442.9|734442.9|735491.1|734491.1|735499.3|734499.3|735442.9|734442.9|29
1622039010000|2021-05-26 14:23:30|735495.5|734495.5|735545.2|734545.2|735545.2|734545.2|735494.2|734494.2|32
1622039020000|2021-05-26 14:23:40|735555.9|734555.9|735549.1|734549.1|735560.5|734560.5|735530.1|734530.1|35
1622039030000|2021-05-26 14:23:50|735555.8|734555.8|735641.8|734641.8|735642.3|734642.3|735555.8|734555.8|33
1622039040000|2021-05-26 14:24:00|735637.9|734637.9|735619.7|734619.7|735643.6|734643.6|735614.9|734614.9|35
1622039050000|2021-05-26 14:24:10|735614.6|734614.6|735665.6|734665.6|735671.5|734671.5|735614.6|734614.6|31
1622039060000|2021-05-26 14:24:20|735653.9|734653.9|735656.4|734656.4|735663.3|734663.3|735642.6|734642.6|31
1622039070000|2021-05-26 14:24:30|735649.6|734649.6|735667.3|734667.3|735687.9|734687.9|735649.6|734649.6|32
1622039080000|2021-05-26 14:24:40|735669.7|734669.7|735675.6|734675.6|735680.7|734680.7|735657.2|734657.2|27
1622039090000|2021-05-26 14:24:50|735676.3|734676.3|735684.9|734684.9|736181.1|734684.9|735657.4|734178.8|25
1622039100000|2021-05-26 14:25:00|735684.7|734684.7|735803.1|734803.1|735810.4|734810.4|735683.8|734683.8|27
1622039110000|2021-05-26 14:25:10|735806.9|734806.9|735818.9|734818.9|735831.2|734831.2|735803.8|734803.8|28
1622039120000|2021-05-26 14:25:20|735818.7|734818.7|735822.5|734822.5|735836.9|734836.9|735791|734791|28
1622039130000|2021-05-26 14:25:30|735822.9|734822.9|735856.7|734856.7|735915|734915|735820.4|734820.4|34
1622039140000|2021-05-26 14:25:40|735857.1|734857.1|735867.9|734867.9|735871.9|734871.9|735854|734854|38
1622039150000|2021-05-26 14:25:50|735869.5|734869.5|735914.6|734914.6|735915|734915|735862.1|734862.1|34
1622039160000|2021-05-26 14:26:00|735915.1|734915.1|735855.2|734855.2|735930.9|734930.9|735840.7|734840.7|35
1622039170000|2021-05-26 14:26:10|735855.9|734855.9|735856.4|734856.4|735872.2|734872.2|735847.8|734847.8|33
1622039180000|2021-05-26 14:26:20|735856.6|734856.6|735864.4|734864.4|735867.2|734867.2|735840|734840|31
1622039190000|2021-05-26 14:26:30|735864.6|734864.6|735811.9|734811.9|735916.4|734916.4|735811.9|734811.9|29
1622039200000|2021-05-26 14:26:40|735811.8|734811.8|735837.4|734837.4|736317.8|734837.4|735746.7|734317.8|35
1622039210000|2021-05-26 14:26:50|735830.1|734830.1|735843.2|734843.2|735870.5|734870.5|735816.8|734816.8|37
1622039220000|2021-05-26 14:27:00|735843.1|734843.1|735863.7|734863.7|735873.8|734873.8|735843.1|734843.1|31
1622039230000|2021-05-26 14:27:10|735873|734873|736365.9|734365.9|736366.6|734876.4|735816.5|734359.8|38
1622039240000|2021-05-26 14:27:20|736365.7|734365.7|735920.4|734920.4|736367.3|734953.6|735910.2|734365.7|32
1622039250000|2021-05-26 14:27:30|735907.2|734907.2|736331|734331|736346.5|734918.6|735831.9|734316.9|30
1622039260000|2021-05-26 14:27:40|736328.5|734328.5|735811|734811|736339.3|734815|735790.1|734321.1|32
1622039270000|2021-05-26 14:27:50|735807.8|734807.8|735808.5|734808.5|736331.1|734826.5|735807.1|734283.7|36
1622039280000|2021-05-26 14:28:00|735807.5|734807.5|736322.5|734322.5|736343.8|734842.8|735807.5|734314.2|27
1622039290000|2021-05-26 14:28:10|736319.6|734319.6|736263.7|734263.7|736319.6|734790.7|735790.7|734262.6|31
1622039300000|2021-05-26 14:28:20|736273|734273|735826|734826|736273|734832.9|735793.1|734219.5|31
1622039310000|2021-05-26 14:28:30|735823.1|734823.1|735802.6|734802.6|735830.1|734830.1|735792.2|734792.2|30
1622039320000|2021-05-26 14:28:40|735802.1|734802.1|735803.7|734803.7|735817|734817|735797.4|734797.4|18
1622039330000|2021-05-26 14:28:50|735804.2|734804.2|736273.1|734273.1|736273.1|734814.5|735776.7|734271.3|27
1622039340000|2021-05-26 14:29:00|736272.9|734272.9|736252|734252|736284.8|734787|735780.2|734244.6|33
1622039350000|2021-05-26 14:29:10|736255.2|734255.2|736238.9|734238.9|736266.7|734728.1|735717.7|734222|37
1622039360000|2021-05-26 14:29:20|736243.4|734243.4|736212.5|734212.5|736270.5|734270.5|736197.5|734197.5|28
1622039370000|2021-05-26 14:29:30|736200|734200|736250.9|734250.9|736268.8|734781|735692.3|734187.3|30
1622039380000|2021-05-26 14:29:40|736248.1|734248.1|736253.2|734253.2|736273.8|734777.5|735725.5|734247.2|30
1622039390000|2021-05-26 14:29:50|736248.4|734248.4|736175.5|734175.5|736271.8|734271.8|736137.7|734137.7|32
1622039400000|2021-05-26 14:30:00|736200.2|734200.2|736185.2|734185.2|736200.2|734662.6|735642.3|734139.8|35
1622039410000|2021-05-26 14:30:10|736174.9|734174.9|736039.2|734039.2|736218|734624.8|735535.3|734039.2|37
1622039420000|2021-05-26 14:30:20|735528.8|734528.8|735930.9|733930.9|735977|734528.8|735436.7|733918.8|37
1622039430000|2021-05-26 14:30:30|735930.8|733930.8|735432.9|734432.9|735944.1|734443|735421.4|733920.8|35
1622039440000|2021-05-26 14:30:40|735430.6|734430.6|735425.9|734425.9|735438|734438|735423.9|734423.9|20
1622039450000|2021-05-26 14:30:50|735427.7|734427.7|735428.8|734428.8|735431.5|734431.5|735424.9|734424.9|24
1622039460000|2021-05-26 14:31:00|735426.9|734426.9|735424.7|734424.7|735434.7|734434.7|735417.9|734417.9|30
1622039470000|2021-05-26 14:31:10|735423.6|734423.6|735436.6|734436.6|735452.3|734452.3|735421.2|734421.2|30
1622039480000|2021-05-26 14:31:20|735436|734436|735437|734437|735447.9|734447.9|735425.7|734425.7|29
1622039490000|2021-05-26 14:31:30|735425|734425|735415.5|734415.5|735430.6|734430.6|735413.2|734413.2|37
1622039500000|2021-05-26 14:31:40|735417.5|734417.5|735426.7|734426.7|735449.3|734449.3|735417.5|734417.5|36
1622039510000|2021-05-26 14:31:50|735426.1|734426.1|735432.7|734432.7|735440.5|734440.5|735424.5|734424.5|28
1622039520000|2021-05-26 14:32:00|735433.3|734433.3|735439.1|734439.1|735451.4|734451.4|735406.6|734406.6|31
1622039530000|2021-05-26 14:32:10|735447|734447|735438.4|734438.4|735447|734447|735416.3|734416.3|27
1622039540000|2021-05-26 14:32:20|735436.1|734436.1|735408|734408|735437.8|734437.8|735395.2|734395.2|34
1622039550000|2021-05-26 14:32:30|735408.2|734408.2|735415.9|734415.9|735425.5|734425.5|735401.3|734401.3|33
1622039560000|2021-05-26 14:32:40|735414.3|734414.3|735398.2|734398.2|735418.7|734418.7|735396.2|734396.2|33
1622039570000|2021-05-26 14:32:50|735396.1|734396.1|735345.8|734345.8|735405.5|734405.5|735344.5|734344.5|38
1622039580000|2021-05-26 14:33:00|735338.7|734338.7|735438.8|734438.8|735458.3|734458.3|735334.4|734334.4|39
1622039590000|2021-05-26 14:33:10|735435.8|734435.8|735429.7|734429.7|735472.8|734472.8|735421.2|734421.2|33
1622039600000|2021-05-26 14:33:20|735430.2|734430.2|735352.2|734352.2|735463.5|734463.5|735343.7|734343.7|29
1622039610000|2021-05-26 14:33:30|735352.4|734352.4|735359.3|734359.3|735396.7|734396.7|735349.6|734349.6|34
1622039620000|2021-05-26 14:33:40|735363.3|734363.3|735360.6|734360.6|735375.1|734375.1|735354|734354|28
1622039630000|2021-05-26 14:33:50|735361.4|734361.4|735377.6|734377.6|735383.7|734383.7|735349.5|734349.5|30
1622039640000|2021-05-26 14:34:00|735382.5|734382.5|735362.8|734362.8|735900.5|734441.9|735353|733900.5|33
1622039650000|2021-05-26 14:34:10|735367.4|734367.4|735263.5|734263.5|735367.4|734367.4|735214.2|734214.2|36
1622039660000|2021-05-26 14:34:20|735282|734282|735282.5|734282.5|735301.1|734301.1|735258.9|734258.9|30
1622039670000|2021-05-26 14:34:30|735282.1|734282.1|735281.7|734281.7|735290.8|734290.8|735277.4|734277.4|27
1622039680000|2021-05-26 14:34:40|735281.1|734281.1|735235.8|734235.8|735286|734286|735222|734222|34
1622039690000|2021-05-26 14:34:50|735236.1|734236.1|735149.5|734149.5|735236.4|734236.4|735142.9|734142.9|31
1622039700000|2021-05-26 14:35:00|735144.8|734144.8|735024.3|734024.3|735147.7|734147.7|735020.5|734020.5|39
1622039710000|2021-05-26 14:35:10|735022.4|734022.4|735192|734192|735215.6|734215.6|735022.4|734022.4|37
1622039720000|2021-05-26 14:35:20|735207.7|734207.7|735260.5|734260.5|735267.3|734267.3|735197.6|734197.6|31
1622039730000|2021-05-26 14:35:30|735260.6|734260.6|735310.8|734310.8|735314|734314|735257.1|734257.1|29
1622039740000|2021-05-26 14:35:40|735324.8|734324.8|735300.3|734300.3|735343.8|734343.8|735291.7|734291.7|28
1622039750000|2021-05-26 14:35:50|735304.9|734304.9|735306.2|734306.2|735321.2|734321.2|735294.5|734294.5|25
1622039760000|2021-05-26 14:36:00|735304.6|734304.6|735299|734299|735311.9|734311.9|735267.7|734267.7|24
1622039770000|2021-05-26 14:36:10|735297.1|734297.1|735388|734388|735388|734388|735295.7|734295.7|31
1622039780000|2021-05-26 14:36:20|735385.8|734385.8|735432.2|734432.2|735432.2|734432.2|735385.8|734385.8|35
1622039790000|2021-05-26 14:36:30|735433.9|734433.9|735621.2|734621.2|736092.2|734621.2|735364.9|733890|35
1622039800000|2021-05-26 14:36:40|735626.2|734626.2|735585.4|734585.4|736065.1|734646.1|735578.4|734065.1|34
1622039810000|2021-05-26 14:36:50|735588.4|734588.4|735570.8|734570.8|735588.4|734588.4|735560.4|734560.4|24
1622039820000|2021-05-26 14:37:00|735572.4|734572.4|735611|734611|736091.6|734616.1|735566.7|734091.6|34
1622039830000|2021-05-26 14:37:10|735617|734617|735474.4|734474.4|735964.2|734619.1|735470.1|733964.2|32
1622039840000|2021-05-26 14:37:20|735471.8|734471.8|735464.1|734464.1|735941.7|734471.8|735450.9|733941.7|37
1622039850000|2021-05-26 14:37:30|735462.3|734462.3|735439|734439|735937.2|734463|735411|733918.1|34
1622039860000|2021-05-26 14:37:40|735447.3|734447.3|735423.1|734423.1|735912.9|734448|735417.4|733912.9|28
1622039870000|2021-05-26 14:37:50|735413.1|734413.1|735442.5|734442.5|735940.7|734447|735413.1|733929|30
1622039880000|2021-05-26 14:38:00|735444.8|734444.8|735533.8|734533.8|736023|734536.5|735431.4|733969|30
1622039890000|2021-05-26 14:38:10|735527.8|734527.8|735517.1|734517.1|736005.8|734535.5|735497.7|733991|32
1622039900000|2021-05-26 14:38:20|735518.2|734518.2|735480.3|734480.3|735540.7|734540.7|735480.3|734480.3|35
1622039910000|2021-05-26 14:38:30|735490.9|734490.9|735521.4|734521.4|735548.6|734548.6|735484.7|734484.7|29
1622039920000|2021-05-26 14:38:40|735527.4|734527.4|735518.9|734518.9|735527.9|734527.9|735503.9|734503.9|26
1622039930000|2021-05-26 14:38:50|735499.8|734499.8|735469.2|734469.2|735505.6|734505.6|735459.8|734459.8|30
1622039940000|2021-05-26 14:39:00|735436.2|734436.2|735430|734430|735451.3|734451.3|735412.7|734412.7|34
1622039950000|2021-05-26 14:39:10|735430.2|734430.2|735441.3|734441.3|735467|734467|735422.7|734422.7|27
1622039960000|2021-05-26 14:39:20|735439.7|734439.7|735436.6|734436.6|735449.8|734449.8|735420.2|734420.2|25
1622039970000|2021-05-26 14:39:30|735437.9|734437.9|735431.6|734431.6|735948|734465.8|735428.9|733943.4|29
1622039980000|2021-05-26 14:39:40|735431.4|734431.4|735437.4|734437.4|735439.9|734439.9|735429.6|734429.6|29
1622039990000|2021-05-26 14:39:50|735430|734430|735420|734420|735439.9|734439.9|735406.2|734406.2|27
1622040000000|2021-05-26 14:40:00|735419.1|734419.1|735379.2|734379.2|735884.6|734421.3|735368.3|733884.6|28
1622040010000|2021-05-26 14:40:10|735382.9|734382.9|735415.6|734415.6|735436.8|734436.8|735362.7|734362.7|35
1622040020000|2021-05-26 14:40:20|735412.2|734412.2|735431.9|734431.9|735462|734462|735410.1|734410.1|26
1622040030000|2021-05-26 14:40:30|735449.3|734449.3|735447.4|734447.4|735469.8|734469.8|735421.8|734421.8|29
1622040040000|2021-05-26 14:40:40|735436.4|734436.4|735461.9|734461.9|735471.5|734471.5|735436.4|734436.4|31
1622040050000|2021-05-26 14:40:50|735457.7|734457.7|735420.2|734420.2|735467.6|734467.6|735410.7|734410.7|31
1622040060000|2021-05-26 14:41:00|735419.7|734419.7|735407.5|734407.5|735419.7|734419.7|735402.8|734402.8|26
1622040070000|2021-05-26 14:41:10|735407.3|734407.3|735418.9|734418.9|735426|734426|735406.5|734406.5|27
1622040080000|2021-05-26 14:41:20|735420|734420|735350|734350|735455.5|734455.5|735333.5|734333.5|32
1622040090000|2021-05-26 14:41:30|735353.2|734353.2|735351.7|734351.7|735367.7|734367.7|735345.8|734345.8|29
1622040100000|2021-05-26 14:41:40|735354.4|734354.4|735369.2|734369.2|735380.3|734380.3|735352|734352|21
1622040110000|2021-05-26 14:41:50|735370.4|734370.4|735416.2|734416.2|735896.1|734427.2|735337.4|733835.9|36
1622040120000|2021-05-26 14:42:00|735407.4|734407.4|735949.7|733949.7|735956.1|734444.9|735407.4|733949.7|35
1622040130000|2021-05-26 14:42:10|735418.4|734418.4|735419.5|734419.5|735438.2|734438.2|735406.1|734406.1|36
1622040140000|2021-05-26 14:42:20|735418.9|734418.9|735386.5|734386.5|735444.6|734444.6|735374.7|734374.7|37
1622040150000|2021-05-26 14:42:30|735378.7|734378.7|735369.7|734369.7|735414.8|734414.8|735368.2|734368.2|27
1622040160000|2021-05-26 14:42:40|735891.8|733891.8|735372.3|734372.3|735891.8|734373.3|735358.1|733891.8|26
1622040170000|2021-05-26 14:42:50|735370.2|734370.2|735365.3|734365.3|735374|734374|735351.4|734351.4|20
1622040180000|2021-05-26 14:43:00|735363.8|734363.8|735392.6|734392.6|735394.4|734394.4|735363.8|734363.8|28
1622040190000|2021-05-26 14:43:10|735386.3|734386.3|735382.2|734382.2|735390.7|734390.7|735367.6|734367.6|27
1622040200000|2021-05-26 14:43:20|735380.1|734380.1|735353.3|734353.3|735382.8|734382.8|735353.3|734353.3|19
1622040210000|2021-05-26 14:43:30|735352.7|734352.7|735358.2|734358.2|735903|734403|735352.7|733892.3|34
1622040220000|2021-05-26 14:43:40|735358.3|734358.3|735360.2|734360.2|735877.6|734380.7|735344.4|733848.7|29
1622040230000|2021-05-26 14:43:50|735361.1|734361.1|735386.2|734386.2|735860.2|734387.8|735350.3|733856.2|33
1622040240000|2021-05-26 14:44:00|735390.3|734390.3|735428.6|734428.6|735431.9|734431.9|735378.9|734378.9|34
1622040250000|2021-05-26 14:44:10|735425.5|734425.5|735394.2|734394.2|735893|734425.5|735354.2|733889|29
1622040260000|2021-05-26 14:44:20|735387|734387|735327.4|734327.4|735877.8|734390.8|735327.3|733877.8|36
1622040270000|2021-05-26 14:44:30|735332.1|734332.1|735839.4|733839.4|735839.4|734343.9|735320.5|733823.9|32
1622040280000|2021-05-26 14:44:40|735835|733835|735272|734272|735835|734336|735266.7|733835|32
1622040290000|2021-05-26 14:44:50|735271.4|734271.4|735288.9|734288.9|735288.9|734288.9|735270.5|734270.5|23
1622040300000|2021-05-26 14:45:00|735287.9|734287.9|735249.8|734249.8|735287.9|734287.9|735248.2|734248.2|35
1622040310000|2021-05-26 14:45:10|735244.2|734244.2|735265.9|734265.9|735285.7|734285.7|735244.2|734244.2|37
1622040320000|2021-05-26 14:45:20|735270.1|734270.1|735280.9|734280.9|735283.9|734283.9|735261.6|734261.6|35
1622040330000|2021-05-26 14:45:30|735275|734275|735273.7|734273.7|735277.3|734277.3|735261.1|734261.1|28
1622040340000|2021-05-26 14:45:40|735269.6|734269.6|735268.3|734268.3|735285.4|734285.4|735244.1|734244.1|30
1622040350000|2021-05-26 14:45:50|735270.6|734270.6|735270.1|734270.1|735272.6|734272.6|735254.4|734254.4|30
1622040360000|2021-05-26 14:46:00|735269.5|734269.5|735297.8|734297.8|735298.9|734298.9|735247.1|734247.1|35
1622040370000|2021-05-26 14:46:10|735295.4|734295.4|735295.2|734295.2|735311.9|734311.9|735275.9|734275.9|37
1622040380000|2021-05-26 14:46:20|735299.6|734299.6|735283.5|734283.5|735311.1|734311.1|735259.6|734259.6|36
1622040390000|2021-05-26 14:46:30|735287.5|734287.5|735280.4|734280.4|735314.4|734314.4|735262.1|734262.1|39
1622040400000|2021-05-26 14:46:40|735275.2|734275.2|735278.7|734278.7|735278.7|734278.7|735242.8|734242.8|30
1622040410000|2021-05-26 14:46:50|735280.9|734280.9|735288.7|734288.7|735297.5|734297.5|735257.7|734257.7|37
1622040420000|2021-05-26 14:47:00|735284.3|734284.3|735263.7|734263.7|735301.8|734301.8|735253.8|734253.8|35
1622040430000|2021-05-26 14:47:10|735266.8|734266.8|735268.4|734268.4|735274.2|734274.2|735256.9|734256.9|32
1622040440000|2021-05-26 14:47:20|735260.2|734260.2|735259.9|734259.9|735267.4|734267.4|735255.2|734255.2|29
1622040450000|2021-05-26 14:47:30|735259.1|734259.1|735281.9|734281.9|735283.5|734283.5|735253.4|734253.4|32
1622040460000|2021-05-26 14:47:40|735279.3|734279.3|735302.4|734302.4|735313.8|734313.8|735265.5|734265.5|37
1622040470000|2021-05-26 14:47:50|735307|734307|735348|734348|735361.2|734361.2|735288.4|734288.4|32
1622040480000|2021-05-26 14:48:00|735348.4|734348.4|735284.9|734284.9|735811.3|734372.7|735268.9|733797.8|36
1622040490000|2021-05-26 14:48:10|735284.4|734284.4|735287.1|734287.1|735323.3|734323.3|735270.6|734270.6|36
1622040500000|2021-05-26 14:48:20|735287.6|734287.6|735278.6|734278.6|735348.9|734348.9|735278.6|734278.6|36
1622040510000|2021-05-26 14:48:30|735277.9|734277.9|735240.2|734240.2|735300.4|734300.4|735233.7|734233.7|33
1622040520000|2021-05-26 14:48:40|735236.2|734236.2|735267.9|734267.9|735272.4|734272.4|735234.3|734234.3|25
1622040530000|2021-05-26 14:48:50|735275.8|734275.8|735239.5|734239.5|735284.9|734284.9|735239.5|734239.5|19
1622040540000|2021-05-26 14:49:00|735243.3|734243.3|735259.6|734259.6|735276|734276|735239.2|734239.2|34
1622040550000|2021-05-26 14:49:10|735260.6|734260.6|735257.9|734257.9|735267.4|734267.4|735235.6|734235.6|32
1622040560000|2021-05-26 14:49:20|735261.4|734261.4|735245.3|734245.3|735264.1|734264.1|735238.8|734238.8|29
1622040570000|2021-05-26 14:49:30|735244.6|734244.6|735276|734276|735277|734277|735233.6|734233.6|32
1622040580000|2021-05-26 14:49:40|735268.6|734268.6|735296.1|734296.1|735296.1|734296.1|735259.4|734259.4|30
1622040590000|2021-05-26 14:49:50|735293.5|734293.5|735289.7|734289.7|735334|734334|735273.5|734273.5|34
1622040600000|2021-05-26 14:50:00|735284.1|734284.1|735265.2|734265.2|735288.5|734288.5|735235.2|734235.2|33
1622040610000|2021-05-26 14:50:10|735264.1|734264.1|735325.8|734325.8|735330.8|734330.8|735261.8|734261.8|29
1622040620000|2021-05-26 14:50:20|735324.2|734324.2|735462.3|734462.3|735847.7|734466.7|735321.4|733835.6|32
1622040630000|2021-05-26 14:50:30|735463.2|734463.2|735472.4|734472.4|735951.8|734484.4|735431.7|733942.1|38
1622040640000|2021-05-26 14:50:40|735472.3|734472.3|735470.7|734470.7|735496.4|734496.4|735460.1|734460.1|36
1622040650000|2021-05-26 14:50:50|735468.2|734468.2|735541.3|734541.3|735541.3|734541.3|735434.9|734434.9|36
1622040660000|2021-05-26 14:51:00|735530.6|734530.6|735522|734522|736026.9|734536.7|735500.4|734026.9|38
1622040670000|2021-05-26 14:51:10|735524.3|734524.3|735457.8|734457.8|735528.8|734528.8|735424.5|734424.5|23
1622040680000|2021-05-26 14:51:20|735459.5|734459.5|735511.3|734511.3|736013.1|734525.3|735454.8|734013.1|35
1622040690000|2021-05-26 14:51:30|735519.7|734519.7|735598.5|734598.5|735608.6|734608.6|735510.9|734510.9|33
1622040700000|2021-05-26 14:51:40|735597.7|734597.7|735608.6|734608.6|735615.1|734615.1|735594.8|734594.8|27
1622040710000|2021-05-26 14:51:50|735608.5|734608.5|735659.2|734659.2|735659.2|734659.2|735608.5|734608.5|29
1622040720000|2021-05-26 14:52:00|735654.3|734654.3|735620.7|734620.7|735672.6|734672.6|735616.4|734616.4|32
1622040730000|2021-05-26 14:52:10|735643.4|734643.4|735683.5|734683.5|735698.4|734698.4|735634.3|734634.3|29
1622040740000|2021-05-26 14:52:20|735682.6|734682.6|735685|734685|735691.8|734691.8|735668.6|734668.6|33
1622040750000|2021-05-26 14:52:30|735673.1|734673.1|735670.7|734670.7|735681.7|734681.7|735667.6|734667.6|27
1622040760000|2021-05-26 14:52:40|735666.9|734666.9|735555.2|734555.2|735673.2|734673.2|735536.2|734536.2|31
1622040770000|2021-05-26 14:52:50|735557|734557|735558.2|734558.2|736024.5|734558.2|735531.7|734024.5|34
1622040780000|2021-05-26 14:53:00|735560|734560|735566.3|734566.3|735581.6|734581.6|735522.5|734522.5|35
1622040790000|2021-05-26 14:53:10|735575|734575|735578.9|734578.9|735582.6|734582.6|735559.5|734559.5|29
1622040800000|2021-05-26 14:53:20|735581|734581|735506.5|734506.5|735581|734581|735490.3|734490.3|31
1622040810000|2021-05-26 14:53:30|735504.9|734504.9|736044.5|734044.5|736044.5|734548|735498.7|734031|33
1622040820000|2021-05-26 14:53:40|735533.5|734533.5|735532.8|734532.8|735555|734555|735518.5|734518.5|32
1622040830000|2021-05-26 14:53:50|735535.3|734535.3|735507.4|734507.4|736027.2|734542|735506.6|734027.2|29
1622040840000|2021-05-26 14:54:00|735506.9|734506.9|735518.2|734518.2|735536.3|734536.3|735452.9|734452.9|39
1622040850000|2021-05-26 14:54:10|735517.7|734517.7|735523.2|734523.2|735545.7|734545.7|735516.9|734516.9|35
1622040860000|2021-05-26 14:54:20|735522.8|734522.8|735563.4|734563.4|735586.4|734586.4|735509.4|734509.4|30
1622040870000|2021-05-26 14:54:30|735562.3|734562.3|735566|734566|735578.1|734578.1|735557.2|734557.2|30
1622040880000|2021-05-26 14:54:40|735567.2|734567.2|735564.8|734564.8|735589.3|734589.3|735559.3|734559.3|29
1622040890000|2021-05-26 14:54:50|735560.8|734560.8|735505.1|734505.1|735560.8|734560.8|735502.3|734502.3|30
1622040900000|2021-05-26 14:55:00|735503.5|734503.5|735571.1|734571.1|736029.5|734585.7|735496|734022.5|35
1622040910000|2021-05-26 14:55:10|735575.1|734575.1|735593.8|734593.8|735599.3|734599.3|735574|734574|38
1622040920000|2021-05-26 14:55:20|735590|734590|735647.2|734647.2|735647.2|734647.2|735575.6|734575.6|34
1622040930000|2021-05-26 14:55:30|735635.5|734635.5|735633.1|734633.1|735642.5|734642.5|735628.7|734628.7|34
1622040940000|2021-05-26 14:55:40|735634.8|734634.8|735646.4|734646.4|735671.1|734671.1|735634.8|734634.8|28
1622040950000|2021-05-26 14:55:50|735647.8|734647.8|735644.1|734644.1|735666.7|734666.7|735640|734640|29
1622040960000|2021-05-26 14:56:00|735644.2|734644.2|735781|734781|735781|734781|735639.3|734639.3|30
1622040970000|2021-05-26 14:56:10|735786|734786|735748.1|734748.1|736256.1|734786.1|735734.9|734245.8|40
1622040980000|2021-05-26 14:56:20|735750.9|734750.9|736465.4|734465.4|736494.1|734847.6|735748.5|734463.1|27
1622040990000|2021-05-26 14:56:30|735977.9|734977.9|735912.4|734912.4|736474.1|734980.8|735876|734392.7|34
1622041000000|2021-05-26 14:56:40|735911.8|734911.8|735914.3|734914.3|735923.3|734923.3|735908|734908|31
1622041010000|2021-05-26 14:56:50|735917.1|734917.1|735914.7|734914.7|735933.7|734933.7|735908.8|734908.8|35
1622041020000|2021-05-26 14:57:00|735921.1|734921.1|735892.9|734892.9|736386.5|734921.1|735882.8|734386.5|34
1622041030000|2021-05-26 14:57:10|735883.3|734883.3|735921.5|734921.5|736398.3|734928.3|735882.8|734398.3|36
1622041040000|2021-05-26 14:57:20|735904.9|734904.9|735905.3|734905.3|735915.5|734915.5|735893.8|734893.8|32
1622041050000|2021-05-26 14:57:30|735901.3|734901.3|736077.6|735077.6|736577.1|735077.6|735896.8|734560|32
1622041060000|2021-05-26 14:57:40|736058.8|735058.8|736061.7|735061.7|736571.6|735068.6|736041.4|734555.1|40
1622041070000|2021-05-26 14:57:50|736062|735062|736009.2|735009.2|736089.2|735089.2|735995.4|734995.4|40
1622041080000|2021-05-26 14:58:00|736010.5|735010.5|735994.7|734994.7|736031.3|735031.3|735976.5|734976.5|36
1622041090000|2021-05-26 14:58:10|736001.4|735001.4|735992.5|734992.5|736018.7|735018.7|735982.8|734982.8|35
1622041100000|2021-05-26 14:58:20|736159.7|735159.7|736225.6|735225.6|736739|735242.7|736159.7|734706.7|37
1622041110000|2021-05-26 14:58:30|736226.9|735226.9|736277.5|735277.5|736770.4|735279.1|736202.5|734699.3|39
1622041120000|2021-05-26 14:58:40|736276.6|735276.6|736379.5|735379.5|736940.9|735447.6|736263.7|734926.7|32
1622041130000|2021-05-26 14:58:50|736395.1|735395.1|736384.5|735384.5|736924.3|735437.2|736384.5|734924.3|39
1622041140000|2021-05-26 14:59:00|736392.2|735392.2|736353.1|735353.1|736882.4|735392.2|736304.5|734776.8|37
1622041150000|2021-05-26 14:59:10|736359|735359|736364.4|735364.4|736873.4|735383|736333.3|734873.4|36
1622041160000|2021-05-26 14:59:20|736363.4|735363.4|736924.1|734924.1|736948.2|735456.6|736360|734855.9|40
1622041170000|2021-05-26 14:59:30|736433.6|735433.6|736930.6|734930.6|736981|735471.7|736429.1|734920.6|37
1622041180000|2021-05-26 14:59:40|736931.3|734931.3|736395.5|735395.5|736947.9|735425.3|736395.5|734897.9|34
1622041190000|2021-05-26 14:59:50|736394.2|735394.2|736461.9|735461.9|736976.9|735480.8|736394.2|734976.9|36
1622041200000|2021-05-26 15:00:00|736465.9|735465.9|736411.9|735411.9|736477.3|735477.3|736376.5|735376.5|38
1622041210000|2021-05-26 15:00:10|736426.9|735426.9|736460.2|735460.2|736927.1|735467.6|736381.4|734914.9|35
1622041220000|2021-05-26 15:00:20|736453.9|735453.9|736476|735476|736492|735492|736447.4|735447.4|33
1622041230000|2021-05-26 15:00:30|736471.2|735471.2|736464.9|735464.9|736479.4|735479.4|736450.9|735450.9|32
1622041240000|2021-05-26 15:00:40|736466.5|735466.5|736456.1|735456.1|736469.3|735469.3|736448.1|735448.1|30
1622041250000|2021-05-26 15:00:50|736453.9|735453.9|736479.7|735479.7|736479.7|735479.7|736453|735453|29
1622041260000|2021-05-26 15:01:00|736480.3|735480.3|736661.3|735661.3|736670|735670|736465.7|735465.7|36
1622041270000|2021-05-26 15:01:10|736660|735660|736654.2|735654.2|736675.7|735675.7|736649.1|735649.1|37
1622041280000|2021-05-26 15:01:20|736654.6|735654.6|736678.9|735678.9|736695.9|735695.9|736654.6|735654.6|27
1622041290000|2021-05-26 15:01:30|736682.2|735682.2|736650.2|735650.2|736692.2|735692.2|736641.4|735641.4|36
1622041300000|2021-05-26 15:01:40|736651.9|735651.9|736583.3|735583.3|736651.9|735651.9|736583.3|735583.3|34
1622041310000|2021-05-26 15:01:50|736588.1|735588.1|736437.3|735437.3|736603.3|735603.3|736425.7|735425.7|34
1622041320000|2021-05-26 15:02:00|736938.5|734938.5|736385.4|735385.4|736938.5|735469.9|736378.2|734938.5|38
1622041330000|2021-05-26 15:02:10|736386.7|735386.7|736468.2|735468.2|736485.2|735485.2|736384.9|735384.9|28
1622041340000|2021-05-26 15:02:20|736470.2|735470.2|736416|735416|736478.9|735478.9|736404.2|735404.2|36
1622041350000|2021-05-26 15:02:30|736416.5|735416.5|736342|735342|736785.3|735416.5|736276.8|734783|38
1622041360000|2021-05-26 15:02:40|736340.7|735340.7|736310.3|735310.3|736801.6|735340.7|736300.2|734801.6|37
1622041370000|2021-05-26 15:02:50|736311.3|735311.3|736289.2|735289.2|736783.7|735311.3|736269.6|734776.4|35
1622041380000|2021-05-26 15:03:00|736288.9|735288.9|736290.6|735290.6|736304.8|735304.8|736286.7|735286.7|35
1622041390000|2021-05-26 15:03:10|736289.9|735289.9|736782.7|734782.7|736788.7|735302.7|736270|734782.7|32
1622041400000|2021-05-26 15:03:20|736289.2|735289.2|736301.5|735301.5|736316.5|735316.5|736287.6|735287.6|33
1622041410000|2021-05-26 15:03:30|736296|735296|736321.5|735321.5|736334.5|735334.5|736295.7|735295.7|29
1622041420000|2021-05-26 15:03:40|736322.2|735322.2|736342.4|735342.4|736356.6|735356.6|736322.1|735322.1|26
1622041430000|2021-05-26 15:03:50|736341.6|735341.6|736327.6|735327.6|736342.3|735342.3|736292.1|735292.1|23
1622041440000|2021-05-26 15:04:00|736327.7|735327.7|736366.3|735366.3|736832|735374|736302.4|734832|34
1622041450000|2021-05-26 15:04:10|736354.1|735354.1|736333.5|735333.5|736369.5|735369.5|736312.1|735312.1|34
1622041460000|2021-05-26 15:04:20|736331.6|735331.6|736276|735276|736336.3|735336.3|736271|735271|28
1622041470000|2021-05-26 15:04:30|736276.4|735276.4|736260.7|735260.7|736295.9|735295.9|736260.7|735260.7|20
1622041480000|2021-05-26 15:04:40|736266.8|735266.8|736279.4|735279.4|736296.2|735296.2|736262.8|735262.8|33
1622041490000|2021-05-26 15:04:50|736275.8|735275.8|736263.2|735263.2|736279|735279|736262.9|735262.9|32
1622041500000|2021-05-26 15:05:00|736262.2|735262.2|736292.8|735292.8|736301.2|735301.2|736257|735257|30
1622041510000|2021-05-26 15:05:10|736292.1|735292.1|736440.9|735440.9|736464.9|735464.9|736291.7|735291.7|31
1622041520000|2021-05-26 15:05:20|736440.7|735440.7|736450.5|735450.5|736477.1|735477.1|736440.7|735440.7|26
1622041530000|2021-05-26 15:05:30|736446|735446|736455.3|735455.3|736483.5|735483.5|736442.1|735442.1|23
1622041540000|2021-05-26 15:05:40|736478.2|735478.2|736466.2|735466.2|736478.2|735478.2|736453.6|735453.6|32
1622041550000|2021-05-26 15:05:50|736466|735466|736473|735473|736481.3|735481.3|736466|735466|34
1622041560000|2021-05-26 15:06:00|736479|735479|736464.5|735464.5|736507.9|735507.9|736462.4|735462.4|33
1622041570000|2021-05-26 15:06:10|736466.9|735466.9|736470.6|735470.6|736478.9|735478.9|736463.3|735463.3|19
1622041580000|2021-05-26 15:06:20|736471.9|735471.9|736460|735460|736473.5|735473.5|736458.3|735458.3|32
1622041590000|2021-05-26 15:06:30|736462.3|735462.3|736442|735442|736470|735470|736441.8|735441.8|28
1622041600000|2021-05-26 15:06:40|736442.5|735442.5|736450.7|735450.7|736457.4|735457.4|736442.5|735442.5|22
1622041610000|2021-05-26 15:06:50|736450|735450|736457.7|735457.7|736473.3|735473.3|736446.3|735446.3|26
1622041620000|2021-05-26 15:07:00|736467.2|735467.2|736550.5|735550.5|736556.7|735556.7|736466.4|735466.4|35
1622041630000|2021-05-26 15:07:10|736548.3|735548.3|736605.1|735605.1|736627.5|735627.5|736538.5|735538.5|37
1622041640000|2021-05-26 15:07:20|736590.6|735590.6|736630.7|735630.7|736642.2|735642.2|736590.3|735590.3|32
1622041650000|2021-05-26 15:07:30|736632.5|735632.5|736641.1|735641.1|736655.5|735655.5|736623.2|735623.2|31
1622041660000|2021-05-26 15:07:40|736640.7|735640.7|736639.8|735639.8|736667.1|735667.1|736630|735630|32
1622041670000|2021-05-26 15:07:50|736640.2|735640.2|736634.4|735634.4|736649.4|735649.4|736625.7|735625.7|27
1622041680000|2021-05-26 15:08:00|736629.9|735629.9|736638.3|735638.3|736650.8|735650.8|736629.9|735629.9|28
1622041690000|2021-05-26 15:08:10|736639.2|735639.2|736605.7|735605.7|736639.2|735639.2|736571.1|735571.1|33
1622041700000|2021-05-26 15:08:20|736605.2|735605.2|736593.3|735593.3|736607.9|735607.9|736585.1|735585.1|26
1622041710000|2021-05-26 15:08:30|736594.6|735594.6|736596|735596|736614.3|735614.3|736591.1|735591.1|21
1622041720000|2021-05-26 15:08:40|736595|735595|736706.7|735706.7|736727|735727|736589.8|735589.8|31
1622041730000|2021-05-26 15:08:50|736719.9|735719.9|736719|735719|736720.9|735720.9|736684.3|735684.3|33
1622041740000|2021-05-26 15:09:00|736706.6|735706.6|736713.8|735713.8|736737.4|735737.4|736667.9|735667.9|31
1622041750000|2021-05-26 15:09:10|736711.1|735711.1|736741.3|735741.3|736741.3|735741.3|736711.1|735711.1|26
1622041760000|2021-05-26 15:09:20|736740.8|735740.8|736731.6|735731.6|736753.7|735753.7|736731.6|735731.6|29
1622041770000|2021-05-26 15:09:30|736731.8|735731.8|736737.6|735737.6|736748.5|735748.5|736731.6|735731.6|20
1622041780000|2021-05-26 15:09:40|736738.3|735738.3|736700.6|735700.6|736738.3|735738.3|736698.5|735698.5|29
1622041790000|2021-05-26 15:09:50|736703.7|735703.7|736718.5|735718.5|736731.5|735731.5|736689.7|735689.7|26
1622041800000|2021-05-26 15:10:00|736718.2|735718.2|736745.4|735745.4|736747|735747|736718.2|735718.2|29
1622041810000|2021-05-26 15:10:10|736747|735747|736708.9|735708.9|737183|735751.5|736693|735183|23
1622041820000|2021-05-26 15:10:20|736702.4|735702.4|736672.7|735672.7|736707|735707|736672.5|735672.5|27
1622041830000|2021-05-26 15:10:30|736676.8|735676.8|736637.5|735637.5|736697.6|735697.6|736623|735623|36
1622041840000|2021-05-26 15:10:40|736638.3|735638.3|736647.5|735647.5|736649|735649|736630.3|735630.3|35
1622041850000|2021-05-26 15:10:50|736638.9|735638.9|736466.1|735466.1|736638.9|735638.9|736465.8|735465.8|31
1622041860000|2021-05-26 15:11:00|736463.6|735463.6|736464.1|735464.1|736466.4|735466.4|736458.5|735458.5|22
1622041870000|2021-05-26 15:11:10|736462.7|735462.7|736452.7|735452.7|736468.8|735468.8|736452.7|735452.7|19
1622041880000|2021-05-26 15:11:20|736449.6|735449.6|736420.4|735420.4|736465.2|735465.2|736394.8|735394.8|35
1622041890000|2021-05-26 15:11:30|736419.5|735419.5|736555.5|735555.5|736555.5|735555.5|736419.5|735419.5|33
1622041900000|2021-05-26 15:11:40|736555|735555|736581.5|735581.5|736587.4|735587.4|736555|735555|30
1622041910000|2021-05-26 15:11:50|736580.9|735580.9|736526.3|735526.3|736580.9|735580.9|736447.8|735447.8|38
1622041920000|2021-05-26 15:12:00|736538|735538|736443|735443|737042.6|735569.6|736441.2|735042.6|30
1622041930000|2021-05-26 15:12:10|736442.5|735442.5|736460|735460|736474|735474|736436.1|735436.1|17
1622041940000|2021-05-26 15:12:20|736459.9|735459.9|736476.7|735476.7|736485.7|735485.7|736450.9|735450.9|22
1622041950000|2021-05-26 15:12:30|736482.7|735482.7|736444|735444|736484.6|735484.6|736444|735444|30
1622041960000|2021-05-26 15:12:40|736455.5|735455.5|736334.7|735334.7|736456.6|735456.6|736331.6|735331.6|35
1622041970000|2021-05-26 15:12:50|736352.1|735352.1|736283.1|735283.1|736370.6|735370.6|736272.3|735272.3|34
1622041980000|2021-05-26 15:13:00|736285.7|735285.7|736248|735248|736308.8|735308.8|736247.6|735247.6|30
1622041990000|2021-05-26 15:13:10|736247.6|735247.6|736129.9|735129.9|736259|735259|736119.9|735119.9|28
1622042000000|2021-05-26 15:13:20|736637|734637|736187.8|735187.8|736692.7|735206.7|736123.7|734631.2|36
1622042010000|2021-05-26 15:13:30|736190.1|735190.1|736261.8|735261.8|736757|735261.8|736190.1|734757|34
1622042020000|2021-05-26 15:13:40|736258.3|735258.3|736215.3|735215.3|736263.7|735263.7|736215.3|735215.3|37
1622042030000|2021-05-26 15:13:50|736214.9|735214.9|736170.4|735170.4|736240.9|735240.9|736161.7|735161.7|35
1622042040000|2021-05-26 15:14:00|736175.9|735175.9|736218.2|735218.2|736725.1|735224.4|736168.7|734713|24
1622042050000|2021-05-26 15:14:10|736216.8|735216.8|736236.1|735236.1|736725.9|735248|736193.8|734686|29
1622042060000|2021-05-26 15:14:20|736233.3|735233.3|736233.2|735233.2|736249|735249|736228.3|735228.3|21
1622042070000|2021-05-26 15:14:30|736231.6|735231.6|736225.3|735225.3|736741.7|735266.5|736225.3|734738.3|28
1622042080000|2021-05-26 15:14:40|736228|735228|736069.4|735069.4|736262.5|735262.5|736069.4|735069.4|31
1622042090000|2021-05-26 15:14:50|736072.3|735072.3|736052.7|735052.7|736582.9|735079.8|736044.5|734573.2|34
1622042100000|2021-05-26 15:15:00|736055.1|735055.1|735970.1|734970.1|736064.4|735064.4|735968.2|734968.2|26
1622042110000|2021-05-26 15:15:10|735967.1|734967.1|735875.7|734875.7|736360.8|734995.2|735835|734340.5|35
1622042120000|2021-05-26 15:15:20|736376.9|734376.9|735844.6|734844.6|736392.7|734923.1|735825.5|734353.8|36
1622042130000|2021-05-26 15:15:30|735840.2|734840.2|735969.4|734969.4|736532.3|734973.4|735840.2|734434.3|37
1622042140000|2021-05-26 15:15:40|735963.9|734963.9|736502.4|734502.4|736550.7|735048.4|735963.9|734492.6|37
1622042150000|2021-05-26 15:15:50|736503|734503|736583.1|734583.1|736593.4|735083.1|736037.5|734501.8|25
1622042160000|2021-05-26 15:16:00|736085.9|735085.9|736118.8|735118.8|736122.8|735122.8|736084.9|735084.9|25
1622042170000|2021-05-26 15:16:10|736120.8|735120.8|736152|735152|736156.7|735156.7|736115.6|735115.6|28
1622042180000|2021-05-26 15:16:20|736149.5|735149.5|736073.7|735073.7|736591.5|735150.3|736056.6|734556|39
1622042190000|2021-05-26 15:16:30|736072.6|735072.6|736073.3|735073.3|736075.3|735075.3|736063.1|735063.1|26
1622042200000|2021-05-26 15:16:40|736074.5|735074.5|735842.6|734842.6|736079|735079|735825.5|734825.5|30
1622042210000|2021-05-26 15:16:50|735846.2|734846.2|736376.6|734376.6|736397|734896.9|735837.9|734359.6|36
1622042220000|2021-05-26 15:17:00|736376.8|734376.8|736343.6|734343.6|736376.8|734859.5|735839.2|734331.9|32
1622042230000|2021-05-26 15:17:10|736345.6|734345.6|735850.1|734850.1|736348.9|734855.8|735840.5|734343.6|32
1622042240000|2021-05-26 15:17:20|735850.6|734850.6|735853.7|734853.7|735861.7|734861.7|735846.2|734846.2|19
1622042250000|2021-05-26 15:17:30|735844.4|734844.4|735882.1|734882.1|735885|734885|735842.8|734842.8|30
1622042260000|2021-05-26 15:17:40|735881.1|734881.1|735878.2|734878.2|735882.9|734882.9|735860.8|734860.8|30
1622042270000|2021-05-26 15:17:50|735882.9|734882.9|735892.7|734892.7|735893|734893|735874.2|734874.2|24
1622042280000|2021-05-26 15:18:00|735892.5|734892.5|735843.4|734843.4|735892.5|734892.5|735835|734835|22
1622042290000|2021-05-26 15:18:10|735844.9|734844.9|735862.5|734862.5|735881.2|734881.2|735844.9|734844.9|23
1622042300000|2021-05-26 15:18:20|735864.2|734864.2|735867.7|734867.7|735869.5|734869.5|735860.3|734860.3|17
1622042310000|2021-05-26 15:18:30|735873.1|734873.1|735869.2|734869.2|735882.3|734882.3|735869.2|734869.2|20
1622042320000|2021-05-26 15:18:40|735870.5|734870.5|735868.4|734868.4|735878.1|734878.1|735864.1|734864.1|24
1622042330000|2021-05-26 15:18:50|735868.6|734868.6|735897.9|734897.9|735897.9|734897.9|735854.2|734854.2|31
1622042340000|2021-05-26 15:19:00|735890.7|734890.7|735864.1|734864.1|735895.8|734895.8|735858.4|734858.4|30
1622042350000|2021-05-26 15:19:10|735853.7|734853.7|735854.5|734854.5|735867.2|734867.2|735816.2|734816.2|30
1622042360000|2021-05-26 15:19:20|735846.5|734846.5|735827.4|734827.4|735850.6|734850.6|735820.8|734820.8|34
1622042370000|2021-05-26 15:19:30|735833|734833|735833.9|734833.9|735838.7|734838.7|735822.1|734822.1|24
1622042380000|2021-05-26 15:19:40|735832|734832|735837.9|734837.9|735856.4|734856.4|735832|734832|24
1622042390000|2021-05-26 15:19:50|735837.6|734837.6|735828.5|734828.5|735846.2|734846.2|735823.7|734823.7|25
1622042400000|2021-05-26 15:20:00|735827.9|734827.9|735839.3|734839.3|735839.3|734839.3|735797.6|734797.6|35
1622042410000|2021-05-26 15:20:10|735838.7|734838.7|735877.8|734877.8|735882.7|734882.7|735833.2|734833.2|27
1622042420000|2021-05-26 15:20:20|735877.4|734877.4|735976.4|734976.4|735988.7|734988.7|735877.4|734877.4|35
1622042430000|2021-05-26 15:20:30|735979.9|734979.9|735849.2|734849.2|735979.9|734979.9|735849.2|734849.2|37
1622042440000|2021-05-26 15:20:40|735847.9|734847.9|735801.1|734801.1|735871|734871|735801.1|734801.1|28
1622042450000|2021-05-26 15:20:50|735778.7|734778.7|735782.8|734782.8|735801.2|734801.2|735769.7|734769.7|32
1622042460000|2021-05-26 15:21:00|735785|734785|735790.7|734790.7|735790.7|734790.7|735763.5|734763.5|28
1622042470000|2021-05-26 15:21:10|735788.6|734788.6|735743.5|734743.5|735789.7|734789.7|735743.5|734743.5|28
1622042480000|2021-05-26 15:21:20|735743.8|734743.8|735728.2|734728.2|735743.8|734743.8|735727.7|734727.7|30
1622042490000|2021-05-26 15:21:30|735730.4|734730.4|735748.2|734748.2|735755.4|734755.4|735708.1|734708.1|32
1622042500000|2021-05-26 15:21:40|735748.3|734748.3|735697.5|734697.5|735748.3|734748.3|735697.5|734697.5|34
1622042510000|2021-05-26 15:21:50|735705.5|734705.5|735621.4|734621.4|735707.6|734707.6|735621.4|734621.4|27
1622042520000|2021-05-26 15:22:00|735623.3|734623.3|735664.6|734664.6|735666.7|734666.7|735623.3|734623.3|38
1622042530000|2021-05-26 15:22:10|735659.6|734659.6|735700.2|734700.2|735702.3|734702.3|735654.5|734654.5|35
1622042540000|2021-05-26 15:22:20|735703.7|734703.7|735727.1|734727.1|735727.4|734727.4|735701.7|734701.7|31
1622042550000|2021-05-26 15:22:30|735726.5|734726.5|735731.8|734731.8|735734.3|734734.3|735726.4|734726.4|22
1622042560000|2021-05-26 15:22:40|735731.7|734731.7|735775.4|734775.4|735778.3|734778.3|735726.6|734726.6|21
1622042570000|2021-05-26 15:22:50|735775.9|734775.9|735786.9|734786.9|735786.9|734786.9|735767.3|734767.3|26
1622042580000|2021-05-26 15:23:00|735793.2|734793.2|735789.1|734789.1|735794.3|734794.3|735788.6|734788.6|25
1622042590000|2021-05-26 15:23:10|735790.9|734790.9|735806.8|734806.8|735817.7|734817.7|735788.3|734788.3|17
1622042600000|2021-05-26 15:23:20|735803.7|734803.7|735895.7|734895.7|735918.4|734918.4|735803.7|734803.7|28
1622042610000|2021-05-26 15:23:30|735900.8|734900.8|735917.5|734917.5|735923.3|734923.3|735896.4|734896.4|24
1622042620000|2021-05-26 15:23:40|735919.8|734919.8|735967.1|734967.1|735980.4|734980.4|735919.5|734919.5|31
1622042630000|2021-05-26 15:23:50|735964.2|734964.2|735978.8|734978.8|735979.1|734979.1|735964.2|734964.2|19
1622042640000|2021-05-26 15:24:00|735978.7|734978.7|735838.8|734838.8|735984.6|734984.6|735832|734832|26
1622042650000|2021-05-26 15:24:10|735840.2|734840.2|735745.9|734745.9|735840.2|734840.2|735741.8|734741.8|27
1622042660000|2021-05-26 15:24:20|735747.2|734747.2|735750.9|734750.9|735758.4|734758.4|735743.7|734743.7|20
1622042670000|2021-05-26 15:24:30|735747|734747|735709.3|734709.3|735751.4|734751.4|735708.5|734708.5|30
1622042680000|2021-05-26 15:24:40|735711.5|734711.5|735764.6|734764.6|735764.6|734764.6|735701.3|734701.3|32
1622042690000|2021-05-26 15:24:50|735778.7|734778.7|735762.2|734762.2|735780|734780|735757.3|734757.3|27
1622042700000|2021-05-26 15:25:00|735762.8|734762.8|735766.8|734766.8|735771.3|734771.3|735758|734758|27
1622042710000|2021-05-26 15:25:10|735766.7|734766.7|735745.4|734745.4|735767.1|734767.1|735742.6|734742.6|29
1622042720000|2021-05-26 15:25:20|735748|734748|735665.2|734665.2|735757.7|734757.7|735658.9|734658.9|32
1622042730000|2021-05-26 15:25:30|735665.4|734665.4|735664.4|734664.4|735676.2|734676.2|735648.1|734648.1|29
1622042740000|2021-05-26 15:25:40|735663.7|734663.7|735719.5|734719.5|735719.5|734719.5|735663.7|734663.7|28
1622042750000|2021-05-26 15:25:50|735719.6|734719.6|735719.1|734719.1|735755.3|734755.3|735696.4|734696.4|35
1622042760000|2021-05-26 15:26:00|735728.6|734728.6|735690|734690|735735.1|734735.1|735690|734690|32
1622042770000|2021-05-26 15:26:10|735689.5|734689.5|735699.7|734699.7|735712.5|734712.5|735689.5|734689.5|26
1622042780000|2021-05-26 15:26:20|735694.2|734694.2|735709.9|734709.9|735716.2|734716.2|735687.7|734687.7|31
1622042790000|2021-05-26 15:26:30|735711.3|734711.3|735793.4|734793.4|735795|734795|735711.3|734711.3|22
1622042800000|2021-05-26 15:26:40|735793.1|734793.1|736290.8|734290.8|736291.2|734793.1|735765.3|734284.4|28
1622042810000|2021-05-26 15:26:50|736289.7|734289.7|736295.1|734295.1|736298.3|734298.3|736289.7|734289.7|29
1622042820000|2021-05-26 15:27:00|736295.3|734295.3|735823.4|734823.4|736298.2|734838.3|735809.5|734295.3|32
1622042830000|2021-05-26 15:27:10|735805.8|734805.8|735742.5|734742.5|736263.9|734811|735740.8|734263.9|27
1622042840000|2021-05-26 15:27:20|735739.5|734739.5|735724|734724|736246.6|734749.6|735696.2|734200.8|33
1622042850000|2021-05-26 15:27:30|735723.7|734723.7|735732.6|734732.6|735733.4|734733.4|735706.2|734706.2|26
1622042860000|2021-05-26 15:27:40|735732.9|734732.9|735780.2|734780.2|735780.2|734780.2|735732.6|734732.6|27
1622042870000|2021-05-26 15:27:50|735779.5|734779.5|735822|734822|736301|734822.5|735772.2|734279.1|28
1622042880000|2021-05-26 15:28:00|735812|734812|735841.9|734841.9|735853.6|734853.6|735800.4|734800.4|29
1622042890000|2021-05-26 15:28:10|735842.4|734842.4|735851.3|734851.3|735851.3|734851.3|735828.6|734828.6|21
1622042900000|2021-05-26 15:28:20|735849.9|734849.9|735788.8|734788.8|735849.9|734849.9|735785.1|734785.1|23
1622042910000|2021-05-26 15:28:30|735792.9|734792.9|735778|734778|735793.9|734793.9|735777.8|734777.8|35
1622042920000|2021-05-26 15:28:40|735778.1|734778.1|735816.4|734816.4|735829.5|734829.5|735777.7|734777.7|31
1622042930000|2021-05-26 15:28:50|735827.8|734827.8|735820.5|734820.5|735828.5|734828.5|735804.2|734804.2|28
1622042940000|2021-05-26 15:29:00|735814.7|734814.7|735792.5|734792.5|735814.7|734814.7|735762.4|734762.4|30
1622042950000|2021-05-26 15:29:10|735783.4|734783.4|735828|734828|735845|734845|735783.4|734783.4|31
1622042960000|2021-05-26 15:29:20|735831.5|734831.5|735844.5|734844.5|735849|734849|735798.1|734798.1|37
1622042970000|2021-05-26 15:29:30|735853.8|734853.8|735840.9|734840.9|735881.4|734881.4|735831.1|734831.1|36
1622042980000|2021-05-26 15:29:40|735840.7|734840.7|735953.4|734953.4|735959.2|734959.2|735834.9|734834.9|34
1622042990000|2021-05-26 15:29:50|735956|734956|735954.2|734954.2|735972|734972|735952.9|734952.9|31
1622043000000|2021-05-26 15:30:00|735951.6|734951.6|735791.2|734791.2|736314.7|734973.7|735791.2|734301.5|38
1622043010000|2021-05-26 15:30:10|735799.7|734799.7|735737|734737|736278.7|734800.4|735728.9|734251.1|39
1622043020000|2021-05-26 15:30:20|735736.7|734736.7|735740.1|734740.1|735740.1|734740.1|735724.1|734724.1|29
1622043030000|2021-05-26 15:30:30|735736.4|734736.4|735770.9|734770.9|735770.9|734770.9|735736.3|734736.3|24
1622043040000|2021-05-26 15:30:40|735769.8|734769.8|735766.9|734766.9|735783.5|734783.5|735766|734766|25
1622043050000|2021-05-26 15:30:50|735768.8|734768.8|736251.9|734251.9|736251.9|734768.8|735745|734251.9|27
1622043060000|2021-05-26 15:31:00|736248.5|734248.5|735744.1|734744.1|736248.5|734772|735736.9|734248.5|28
1622043070000|2021-05-26 15:31:10|735744|734744|735768.5|734768.5|735768.5|734768.5|735741.7|734741.7|28
1622043080000|2021-05-26 15:31:20|735763.7|734763.7|735826.7|734826.7|735826.7|734826.7|735732.8|734732.8|25
1622043090000|2021-05-26 15:31:30|735828.2|734828.2|735767|734767|736269.1|734828.2|735739|734236|28
1622043100000|2021-05-26 15:31:40|735765|734765|735765.4|734765.4|736271.7|734767.8|735762.4|734265.3|26
1622043110000|2021-05-26 15:31:50|735772|734772|735752.4|734752.4|735772|734772|735752.4|734752.4|29
1622043120000|2021-05-26 15:32:00|735762.8|734762.8|735805.8|734805.8|736293.3|734810.7|735761.4|734274.7|33
1622043130000|2021-05-26 15:32:10|735805.3|734805.3|736298.4|734298.4|736309.6|734811.4|735787.2|734283.9|36
1622043140000|2021-05-26 15:32:20|736285.1|734285.1|736290.7|734290.7|736290.7|734801.8|735772.1|734283.8|28
1622043150000|2021-05-26 15:32:30|736286.7|734286.7|735762.4|734762.4|736289.5|734779.3|735762.4|734273|22
1622043160000|2021-05-26 15:32:40|735761.9|734761.9|735727.3|734727.3|736200.6|734764.6|735706.4|734199.3|25
1622043170000|2021-05-26 15:32:50|735726|734726|735746.5|734746.5|735749.5|734749.5|735726|734726|24
1622043180000|2021-05-26 15:33:00|735746.7|734746.7|735736.9|734736.9|735748.4|734748.4|735735.4|734735.4|22
1622043190000|2021-05-26 15:33:10|735735.9|734735.9|735728.5|734728.5|735735.9|734735.9|735726.9|734726.9|18
1622043200000|2021-05-26 15:33:20|735728.4|734728.4|735766.6|734766.6|736227.8|734766.6|735727.1|734221.7|25
1622043210000|2021-05-26 15:33:30|735762.9|734762.9|735797.8|734797.8|736355.3|734839.7|735762.9|734281.8|33
1622043220000|2021-05-26 15:33:40|735808.6|734808.6|735798.4|734798.4|735811.7|734811.7|735791.2|734791.2|29
1622043230000|2021-05-26 15:33:50|735800.9|734800.9|735815.8|734815.8|736322.9|734824.4|735790|734311|30
1622043240000|2021-05-26 15:34:00|735821|734821|736380.1|734380.1|736383.1|734895.9|735816.5|734380.1|26
1622043250000|2021-05-26 15:34:10|736382|734382|736391.1|734391.1|736396.2|734921.8|735898.9|734381.7|21
1622043260000|2021-05-26 15:34:20|736384.5|734384.5|736391.5|734391.5|736397.3|734397.3|736384.4|734384.4|23
1622043270000|2021-05-26 15:34:30|736390.6|734390.6|736393.5|734393.5|736402.7|734923|735896.2|734388.9|25
1622043280000|2021-05-26 15:34:40|736374.6|734374.6|735858.4|734858.4|736409.1|734905.6|735852.2|734374.6|28
1622043290000|2021-05-26 15:34:50|735858|734858|735797|734797|735862.1|734862.1|735751.9|734751.9|34
1622043300000|2021-05-26 15:35:00|735797.5|734797.5|735927|734927|735975.9|734975.9|735790.8|734790.8|35
1622043310000|2021-05-26 15:35:10|735920.6|734920.6|735963.9|734963.9|736509.1|735011.8|735920.6|734452.1|37
1622043320000|2021-05-26 15:35:20|735962.7|734962.7|735935.5|734935.5|736444.6|734972.8|735929.2|734444.5|30
1622043330000|2021-05-26 15:35:30|735935.9|734935.9|736034|735034|736586.4|735065.7|735914.1|734559.3|31
1622043340000|2021-05-26 15:35:40|736015|735015|736059.6|735059.6|736570.8|735069|735976.2|734485.7|30
1622043350000|2021-05-26 15:35:50|736054.5|735054.5|736556.4|734556.4|736560.8|735058.5|736041.3|734521.9|33
1622043360000|2021-05-26 15:36:00|736556|734556|736449.6|734449.6|736556|734556|736449.5|734449.5|40
1622043370000|2021-05-26 15:36:10|736459.1|734459.1|736450.7|734450.7|736465.5|734465.5|736444.5|734444.5|29
1622043380000|2021-05-26 15:36:20|736454.6|734454.6|736424|734424|736461.3|734919.2|735919.2|734420|30
1622043390000|2021-05-26 15:36:30|736427.6|734427.6|736441|734441|736445.7|734445.7|736426|734426|26
1622043400000|2021-05-26 15:36:40|736442.1|734442.1|736476.7|734476.7|736486.1|734486.1|736440.1|734440.1|34
1622043410000|2021-05-26 15:36:50|736476.1|734476.1|736479.3|734479.3|736491.6|734491.6|736447.9|734447.9|36
1622043420000|2021-05-26 15:37:00|736478.5|734478.5|735942.1|734942.1|736480.5|734955.7|735935.9|734474.1|32
1622043430000|2021-05-26 15:37:10|735928.2|734928.2|735838.3|734838.3|736355.2|734934.6|735834.9|734340.1|33
1622043440000|2021-05-26 15:37:20|735839.6|734839.6|735828.3|734828.3|736340.8|734848.5|735824.8|734337.7|29
1622043450000|2021-05-26 15:37:30|735797.6|734797.6|735737.7|734737.7|736243.5|734797.6|735718.8|734214.1|38
1622043460000|2021-05-26 15:37:40|735739.6|734739.6|735712.2|734712.2|736240.1|734739.6|735704.7|734218.4|29
1622043470000|2021-05-26 15:37:50|735701.1|734701.1|736187.7|734187.7|736213.9|734720|735681.9|734187.7|31
1622043480000|2021-05-26 15:38:00|736208|734208|735693.4|734693.4|736208|734705.5|735692|734186.1|25
1622043490000|2021-05-26 15:38:10|735695.2|734695.2|735715.7|734715.7|735719.3|734719.3|735691.5|734691.5|25
1622043500000|2021-05-26 15:38:20|735720|734720|736220.5|734220.5|736225.2|734740|735720|734208.2|18
1622043510000|2021-05-26 15:38:30|735680.1|734680.1|735678.6|734678.6|735681.7|734681.7|735641.7|734641.7|29
1622043520000|2021-05-26 15:38:40|735686.2|734686.2|735706.2|734706.2|736175.8|734708.1|735663.2|734173.6|32
1622043530000|2021-05-26 15:38:50|735710.3|734710.3|735715.9|734715.9|735718.1|734718.1|735697.8|734697.8|27
1622043540000|2021-05-26 15:39:00|735715.1|734715.1|735693.7|734693.7|735715.1|734715.1|735693.2|734693.2|25
1622043550000|2021-05-26 15:39:10|735682.4|734682.4|735721.9|734721.9|736190.1|734721.9|735682.4|734182.5|33
1622043560000|2021-05-26 15:39:20|735720.2|734720.2|736252.7|734252.7|736256.9|734743|735717.2|734245.4|22
1622043570000|2021-05-26 15:39:30|736251.4|734251.4|736255.1|734255.1|736268.2|734268.2|736251.3|734251.3|16
1622043580000|2021-05-26 15:39:40|736255.8|734255.8|736251.7|734251.7|736257.4|734257.4|736245.4|734245.4|20
1622043590000|2021-05-26 15:39:50|736254|734254|736249.2|734249.2|736258.2|734258.2|736243.6|734243.6|18
1622043600000|2021-05-26 15:40:00|736251.2|734251.2|735753.3|734753.3|736254.1|734776.9|735741.1|734240.6|32
1622043610000|2021-05-26 15:40:10|735768.9|734768.9|735839.7|734839.7|735839.7|734839.7|735758|734758|19
1622043620000|2021-05-26 15:40:20|735830.7|734830.7|736315.9|734315.9|736319.9|734833.3|735808.6|734315.9|20
1622043630000|2021-05-26 15:40:30|736309|734309|735816.9|734816.9|736309|734824.5|735798.3|734307.4|18
1622043640000|2021-05-26 15:40:40|735823.6|734823.6|735814.6|734814.6|735836.8|734836.8|735811.8|734811.8|25
1622043650000|2021-05-26 15:40:50|735766.9|734766.9|735745|734745|735766.9|734766.9|735736.3|734736.3|26
1622043660000|2021-05-26 15:41:00|735745.6|734745.6|735594.2|734594.2|736166.4|734745.6|735585.2|734142.9|31
1622043670000|2021-05-26 15:41:10|735590|734590|735584.3|734584.3|736092.7|734590.8|735565.8|734074.2|25
1622043680000|2021-05-26 15:41:20|735590.8|734590.8|735518.9|734518.9|735590.8|734590.8|735460|734460|29
1622043690000|2021-05-26 15:41:30|735518.5|734518.5|735468.1|734468.1|735518.5|734518.5|735435.9|734435.9|33
1622043700000|2021-05-26 15:41:40|735462.5|734462.5|735449.9|734449.9|735467.2|734467.2|735441.1|734441.1|17
1622043710000|2021-05-26 15:41:50|735451|734451|735450.2|734450.2|735451|734451|735436.7|734436.7|24
1622043720000|2021-05-26 15:42:00|735451.8|734451.8|735442.1|734442.1|735456.6|734456.6|735442.1|734442.1|27
1622043730000|2021-05-26 15:42:10|735442.5|734442.5|735452.9|734452.9|735452.9|734452.9|735438.6|734438.6|21
1622043740000|2021-05-26 15:42:20|735454.7|734454.7|735543.4|734543.4|736034|734547|735427.8|734026|21
1622043750000|2021-05-26 15:42:30|735540|734540|735542.4|734542.4|735547.3|734547.3|735538.2|734538.2|20
1622043760000|2021-05-26 15:42:40|735543|734543|735553.1|734553.1|735558.8|734558.8|735543|734543|14
1622043770000|2021-05-26 15:42:50|735549.4|734549.4|735556.9|734556.9|735569.9|734569.9|735544.9|734544.9|18
1622043780000|2021-05-26 15:43:00|735556.6|734556.6|735556.9|734556.9|735562.8|734562.8|735554.1|734554.1|19
1622043790000|2021-05-26 15:43:10|735557.4|734557.4|736098.4|734098.4|736098.7|734597.1|735557.4|734069.9|27
1622043800000|2021-05-26 15:43:20|736100.2|734100.2|735558.3|734558.3|736100.2|734583.1|735558.3|734084.7|23
1622043810000|2021-05-26 15:43:30|735575.4|734575.4|736022.5|734022.5|736062.2|734575.8|735525.1|734022.5|32
1622043820000|2021-05-26 15:43:40|735526.1|734526.1|735515.8|734515.8|736039.3|734541.6|735480.3|734023.6|37
1622043830000|2021-05-26 15:43:50|735492.8|734492.8|735490.8|734490.8|735511.2|734511.2|735452.4|734452.4|37
1622043840000|2021-05-26 15:44:00|735478.3|734478.3|735481.5|734481.5|736018.6|734523.7|735455|734010.1|37
1622043850000|2021-05-26 15:44:10|735492.8|734492.8|736038|734038|736038|734516.4|735469.5|734020.3|37
1622043860000|2021-05-26 15:44:20|736036.8|734036.8|736044.5|734044.5|736044.5|734538|735506.6|734026.8|29
1622043870000|2021-05-26 15:44:30|736047.5|734047.5|736014.2|734014.2|736047.5|734535.4|735483.4|733992.8|33
1622043880000|2021-05-26 15:44:40|736019.5|734019.5|735506.7|734506.7|736019.5|734508.6|735476.6|733987.1|33
1622043890000|2021-05-26 15:44:50|735513.5|734513.5|736011.3|734011.3|736028.5|734523.5|735480.9|733969.5|32
1622043900000|2021-05-26 15:45:00|735514.9|734514.9|736045.5|734045.5|736045.5|734533.3|735463.4|733970.6|36
1622043910000|2021-05-26 15:45:10|735519.3|734519.3|735541.2|734541.2|736055.1|734560.7|735519.3|734025.1|32
1622043920000|2021-05-26 15:45:20|736060.7|734060.7|736081.9|734081.9|736108.6|734557|735526.1|734038.7|34
1622043930000|2021-05-26 15:45:30|736078.5|734078.5|736106.5|734106.5|736143|734617.7|735593.6|734078.5|31
1622043940000|2021-05-26 15:45:40|735683.4|734683.4|736034.4|734034.4|736077.6|734683.4|735594.7|734020.4|29
1622043950000|2021-05-26 15:45:50|736033.6|734033.6|736002.9|734002.9|736035.6|734516.8|735469.5|733989.9|23
1622043960000|2021-05-26 15:46:00|736001.9|734001.9|735975|733975|736012.7|734482.2|735471.6|733964.4|25
1622043970000|2021-05-26 15:46:10|735982.8|733982.8|735949.5|733949.5|735989.8|734462|735450.2|733945.3|27
1622043980000|2021-05-26 15:46:20|735453.8|734453.8|735976|733976|735981.7|734465.2|735444.7|733965.4|21
1622043990000|2021-05-26 15:46:30|735982|733982|735460.6|734460.6|735982|734472.5|735450.1|733950.3|26
1622044000000|2021-05-26 15:46:40|735461.8|734461.8|735452.1|734452.1|735465.7|734465.7|735442.8|734442.8|23
1622044010000|2021-05-26 15:46:50|735450.1|734450.1|735456.5|734456.5|735962.6|734510.3|735438.9|733943.8|22
1622044020000|2021-05-26 15:47:00|735468.7|734468.7|735447.4|734447.4|735468.9|734468.9|735442.8|734442.8|21
1622044030000|2021-05-26 15:47:10|735448.1|734448.1|735967.1|733967.1|735967.1|734448.1|735448.1|733934.6|13
1622044040000|2021-05-26 15:47:20|735967|733967|735452.5|734452.5|735986.7|734477.4|735448.1|733959.2|27
1622044050000|2021-05-26 15:47:30|735443.2|734443.2|735950.3|733950.3|735950.3|734501.2|735438.9|733933|21
1622044060000|2021-05-26 15:47:40|735955|733955|735468.2|734468.2|735961.7|734473.2|735460.8|733955|11
1622044070000|2021-05-26 15:47:50|735958.8|733958.8|735962.5|733962.5|735987.2|733987.2|735958.8|733958.8|14
1622044080000|2021-05-26 15:48:00|735971.5|733971.5|735992.1|733992.1|735995.6|734485.8|735485.8|733961.2|20
1622044090000|2021-05-26 15:48:10|735989.2|733989.2|735982.2|733982.2|735989.2|733989.2|735978|733978|12
1622044100000|2021-05-26 15:48:20|735954.8|733954.8|735969.7|733969.7|735981.1|734479.1|735457.5|733954.8|11
1622044110000|2021-05-26 15:48:30|735965|733965|735968.8|733968.8|735983.2|734479|735467.9|733944.8|19
1622044120000|2021-05-26 15:48:40|735967|733967|735973.9|733973.9|735979.2|733979.2|735945.8|733945.8|12
1622044130000|2021-05-26 15:48:50|735973.2|733973.2|735466.3|734466.3|735975.1|734473.4|735466.3|733966.3|10
1622044140000|2021-05-26 15:49:00|735475.6|734475.6|735465.9|734465.9|735989.5|734475.6|735459.4|733947.6|12
1622044150000|2021-05-26 15:49:10|735468.2|734468.2|735945|733945|735959.4|734468.3|735451.4|733933.1|15
1622044160000|2021-05-26 15:49:20|735943.5|733943.5|735456.9|734456.9|735948.8|734463.7|735446.5|733943.5|22
1622044170000|2021-05-26 15:49:30|735462.7|734462.7|735455.7|734455.7|735478|734478|735439.7|734439.7|15
1622044180000|2021-05-26 15:49:40|735462.7|734462.7|735946.2|733946.2|735946.2|734462.7|735454|733945.5|13
1622044190000|2021-05-26 15:49:50|735948.5|733948.5|735956.6|733956.6|735983.7|734475.8|735475.8|733948.5|23
1622044200000|2021-05-26 15:50:00|735972.1|733972.1|735962|733962|735994.6|733994.6|735958.9|733958.9|27
1622044210000|2021-05-26 15:50:10|735962.5|733962.5|735973.7|733973.7|736001|734470.4|735470.4|733950.2|23
1622044220000|2021-05-26 15:50:20|735974.4|733974.4|735997.4|733997.4|735997.4|733997.4|735967.5|733967.5|27
1622044230000|2021-05-26 15:50:30|735999.9|733999.9|735999.3|733999.3|736014|734014|735996.5|733996.5|25
1622044240000|2021-05-26 15:50:40|736021.3|734021.3|736024.7|734024.7|736030.3|734523|735509.7|733995.1|25
1622044250000|2021-05-26 15:50:50|736026.1|734026.1|736041.3|734041.3|736048.9|734523.8|735523.5|734003.7|27
1622044260000|2021-05-26 15:51:00|736044.5|734044.5|736047|734047|736047|734047|736039.1|734039.1|15
1622044270000|2021-05-26 15:51:10|736047.3|734047.3|736057.8|734057.8|736059.9|734569.4|735559.5|734047.3|16
1622044280000|2021-05-26 15:51:20|736054.2|734054.2|736046.8|734046.8|736061.8|734572.8|735551|734046.8|20
1622044290000|2021-05-26 15:51:30|736044.9|734044.9|736050.4|734050.4|736050.4|734556.9|735546|734035.4|16
1622044300000|2021-05-26 15:51:40|735555.5|734555.5|736027.8|734027.8|736043.8|734555.5|735530.8|734027.8|16
1622044310000|2021-05-26 15:51:50|735551|734551|735554.1|734554.1|735555.9|734555.9|735534.7|734534.7|18
1622044320000|2021-05-26 15:52:00|735544.1|734544.1|735608.9|734608.9|736063|734612.5|735544.1|734052.9|21
1622044330000|2021-05-26 15:52:10|735585|734585|735641.1|734641.1|736154.5|734655.5|735579.5|734152.9|29
1622044340000|2021-05-26 15:52:20|735642.6|734642.6|735644.8|734644.8|735654.1|734654.1|735627|734627|20
1622044350000|2021-05-26 15:52:30|735645.5|734645.5|735636.2|734636.2|735651.8|734651.8|735626.7|734626.7|18
1622044360000|2021-05-26 15:52:40|735634.8|734634.8|735589.6|734589.6|736132.5|734645.2|735575.5|734105.4|27
1622044370000|2021-05-26 15:52:50|735584.3|734584.3|735589.6|734589.6|735598.7|734598.7|735539.5|734539.5|13
1622044380000|2021-05-26 15:53:00|735591.7|734591.7|735567.3|734567.3|735595.2|734595.2|735567.3|734567.3|14
1622044390000|2021-05-26 15:53:10|735568.9|734568.9|735608.6|734608.6|735614|734614|735548.4|734548.4|18
1622044400000|2021-05-26 15:53:20|735578.4|734578.4|735651.3|734651.3|735656.4|734656.4|735578.4|734578.4|16
1622044410000|2021-05-26 15:53:30|735633.5|734633.5|736123.6|734123.6|736139.5|734669.5|735604.5|734123.6|32
1622044420000|2021-05-26 15:53:40|736137.8|734137.8|735600.5|734600.5|736139.6|734632.7|735597.4|734125.6|16
1622044430000|2021-05-26 15:53:50|735622.1|734622.1|735599.1|734599.1|736123.1|734626.6|735599.1|734099.2|18
1622044440000|2021-05-26 15:54:00|735596.2|734596.2|735627.9|734627.9|736126.9|734635.3|735596.2|734116|22
1622044450000|2021-05-26 15:54:10|735627.2|734627.2|735642.4|734642.4|736138.5|734642.4|735618.1|734114.2|22
1622044460000|2021-05-26 15:54:20|735642.3|734642.3|735614.6|734614.6|736138.5|734643|735614.6|734125.7|18
1622044470000|2021-05-26 15:54:30|735616.1|734616.1|735622.6|734622.6|735649.3|734649.3|735602.9|734602.9|20
1622044480000|2021-05-26 15:54:40|735602.3|734602.3|735622.2|734622.2|735631.5|734631.5|735602.3|734602.3|14
1622044490000|2021-05-26 15:54:50|735622.1|734622.1|735600.8|734600.8|736148.5|734622.1|735576.5|734107.1|27
1622044500000|2021-05-26 15:55:00|735596.5|734596.5|736167.9|734167.9|736167.9|734632.6|735596.5|734116.5|23
1622044510000|2021-05-26 15:55:10|736159.8|734159.8|736132.2|734132.2|736159.8|734159.8|736101.4|734101.4|20
1622044520000|2021-05-26 15:55:20|736112.1|734112.1|736112.2|734112.2|736132.7|734132.7|736105.5|734105.5|15
1622044530000|2021-05-26 15:55:30|736129.5|734129.5|736127.7|734127.7|736129.9|734129.9|736086.4|734086.4|20
1622044540000|2021-05-26 15:55:40|736126.9|734126.9|736141|734141|736141|734623.2|735616|734090.5|19
1622044550000|2021-05-26 15:55:50|736133.7|734133.7|736128.8|734128.8|736135.1|734135.1|736123|734123|18
1622044560000|2021-05-26 15:56:00|736132.8|734132.8|736095|734095|736134|734623.5|735612.2|734070.8|23
1622044570000|2021-05-26 15:56:10|736095.3|734095.3|735601.5|734601.5|736095.3|734618.2|735585.8|734095.3|14
1622044580000|2021-05-26 15:56:20|736102.2|734102.2|736108.2|734108.2|736118.7|734118.7|736087.8|734087.8|15
1622044590000|2021-05-26 15:56:30|736108.9|734108.9|736086.8|734086.8|736114.2|734114.2|736086.8|734086.8|9
1622044600000|2021-05-26 15:56:40|736086.9|734086.9|736081|734081|736098.1|734603.6|735581.4|734055.3|24
1622044610000|2021-05-26 15:56:50|736095.5|734095.5|736087.5|734087.5|736107.6|734107.6|736087.5|734087.5|16
1622044620000|2021-05-26 15:57:00|736097.5|734097.5|735662.5|734662.5|736149.5|734664.5|735657|734097.5|22
1622044630000|2021-05-26 15:57:10|735652.4|734652.4|736075.8|734075.8|736154.9|734653.9|735569.4|734075.8|27
1622044640000|2021-05-26 15:57:20|736078.6|734078.6|736083|734083|736085.3|734553.3|735552.9|734064|12
1622044650000|2021-05-26 15:57:30|736056.9|734056.9|736078.6|734078.6|736086.3|734086.3|736053.3|734053.3|24
1622044660000|2021-05-26 15:57:40|736078.9|734078.9|736061|734061|736091.1|734562.7|735558|734053.2|22
1622044670000|2021-05-26 15:57:50|735577.8|734577.8|736067.2|734067.2|736070.1|734577.8|735565.3|734041.9|21
1622044680000|2021-05-26 15:58:00|736067.1|734067.1|736048.5|734048.5|736067.1|734067.1|736038.4|734038.4|20
1622044690000|2021-05-26 15:58:10|736048.8|734048.8|736038.4|734038.4|736052.9|734052.9|736032|734032|20
1622044700000|2021-05-26 15:58:20|736040.6|734040.6|735521.8|734521.8|736040.6|734524.1|735521.8|734031.4|23
1622044710000|2021-05-26 15:58:30|735545.2|734545.2|736052.3|734052.3|736052.3|734552.8|735532.9|734036.2|23
1622044720000|2021-05-26 15:58:40|736050.9|734050.9|736050|734050|736053|734053|736035.6|734035.6|21
1622044730000|2021-05-26 15:58:50|736021.4|734021.4|735974.8|733974.8|736050.7|734546|735481.9|733974.8|18
1622044740000|2021-05-26 15:59:00|735979.7|733979.7|735497.3|734497.3|735979.7|734497.3|735459|733957.7|22
1622044750000|2021-05-26 15:59:10|735502|734502|735491.9|734491.9|735504.4|734504.4|735488.9|734488.9|11
1622044760000|2021-05-26 15:59:20|735495.9|734495.9|735517.2|734517.2|735517.2|734517.2|735495.9|734495.9|11
1622044770000|2021-05-26 15:59:30|735511.4|734511.4|735507.1|734507.1|735519.5|734519.5|735507.1|734507.1|15
1622044780000|2021-05-26 15:59:40|735507.2|734507.2|735505|734505|735508.1|734508.1|735503.2|734503.2|7
1622044790000|2021-05-26 15:59:50|735504.6|734504.6|735514.2|734514.2|735519.8|734519.8|735498.7|734498.7|14
1622044800000|2021-05-26 16:00:00|735491|734491|735478.5|734478.5|735491|734491|735472.5|734472.5|13
1622044810000|2021-05-26 16:00:10|735473.7|734473.7|735484.7|734484.7|735484.7|734484.7|735473.7|734473.7|10
1622044820000|2021-05-26 16:00:20|735482.2|734482.2|735491.1|734491.1|735493.1|734493.1|735481.9|734481.9|7
1622044830000|2021-05-26 16:00:30|735492.6|734492.6|735493.7|734493.7|735493.7|734493.7|735483|734483|5
1622044840000|2021-05-26 16:00:40|735483.8|734483.8|735486|734486|735486|734486|735481.3|734481.3|7
1622044850000|2021-05-26 16:00:50|735486.1|734486.1|735488.2|734488.2|735498.2|734498.2|735486.1|734486.1|16
1622044860000|2021-05-26 16:01:00|735487.7|734487.7|735487.7|734487.7|735488.6|734488.6|735487.7|734487.7|8
1622044870000|2021-05-26 16:01:10|735487.9|734487.9|735490.2|734490.2|735492.7|734492.7|735487.2|734487.2|7
1622044880000|2021-05-26 16:01:20|735490.5|734490.5|735477.4|734477.4|735491.1|734491.1|735477.4|734477.4|10
1622044890000|2021-05-26 16:01:30|735476.9|734476.9|735488.9|734488.9|735489.6|734489.6|735476.9|734476.9|4
1622044900000|2021-05-26 16:01:40|735493.2|734493.2|735492.4|734492.4|735493.2|734493.2|735491.8|734491.8|7
1622044910000|2021-05-26 16:01:50|735490|734490|735487|734487|735490|734490|735479.9|734479.9|11
1622044920000|2021-05-26 16:02:00|735486.1|734486.1|735482.7|734482.7|735486.1|734486.1|735480.7|734480.7|7
1622044930000|2021-05-26 16:02:10|735483.4|734483.4|735482.5|734482.5|735484.4|734484.4|735482.4|734482.4|6
1622044940000|2021-05-26 16:02:20|735482.8|734482.8|735483.4|734483.4|735483.7|734483.7|735482.7|734482.7|5
1622044950000|2021-05-26 16:02:30|735483.1|734483.1|735454.6|734454.6|735959.4|734483.2|735454.3|733959.4|18
1622044960000|2021-05-26 16:02:40|735454.1|734454.1|735456.3|734456.3|735467.6|734467.6|735454.1|734454.1|15
1622044970000|2021-05-26 16:02:50|735457.1|734457.1|735962.1|733962.1|735968.3|734497.6|735453.7|733960.4|19
1622044980000|2021-05-26 16:03:00|735960.4|733960.4|735963.8|733963.8|735965.6|733965.6|735959.4|733959.4|16
1622044990000|2021-05-26 16:03:10|735963.3|733963.3|735959.6|733959.6|735964.4|733964.4|735959.6|733959.6|13
1622045000000|2021-05-26 16:03:20|735960.1|733960.1|735959|733959|735969|733969|735956|733956|18
1622045010000|2021-05-26 16:03:30|735959.1|733959.1|735954.5|733954.5|735968|733968|735953.8|733953.8|21
1622045020000|2021-05-26 16:03:40|735956.1|733956.1|735952|733952|735956.1|733956.1|735948.7|733948.7|13
1622045030000|2021-05-26 16:03:50|735953.9|733953.9|735954.3|733954.3|735959.2|733959.2|735953.9|733953.9|20
1622045040000|2021-05-26 16:04:00|735952.3|733952.3|735951.3|733951.3|735953.3|733953.3|735951.3|733951.3|10
1622045050000|2021-05-26 16:04:10|735955.2|733955.2|735951.2|733951.2|735959.6|733959.6|735950.5|733950.5|14
1622045060000|2021-05-26 16:04:20|735961.2|733961.2|735936.7|733936.7|735969.4|733969.4|735928.4|733928.4|20
1622045070000|2021-05-26 16:04:30|735939.5|733939.5|735433.8|734433.8|735939.5|734433.8|735430.2|733932.2|16
1622045080000|2021-05-26 16:04:40|735437.2|734437.2|735933.9|733933.9|735938.1|734439.8|735432.4|733929.3|12
1622045090000|2021-05-26 16:04:50|735932.8|733932.8|735941|733941|735942.4|733942.4|735932.8|733932.8|10
1622045100000|2021-05-26 16:05:00|735452.1|734452.1|735928.6|733928.6|735950.1|734452.1|735452.1|733928.4|32
1622045110000|2021-05-26 16:05:10|735928.5|733928.5|735383.9|734383.9|735933.4|734387.4|735365.3|733900.2|24
1622045120000|2021-05-26 16:05:20|735385.4|734385.4|735906|733906|735916.3|734423.4|735380.9|733905.5|21
1622045130000|2021-05-26 16:05:30|735910.1|733910.1|735923.6|733923.6|735925.8|734437.8|735437.8|733910.1|17
1622045140000|2021-05-26 16:05:40|735924|733924|735917.4|733917.4|735924|733924|735915.7|733915.7|15
1622045150000|2021-05-26 16:05:50|735917.1|733917.1|735941.2|733941.2|735941.2|733941.2|735916.4|733916.4|25
1622045160000|2021-05-26 16:06:00|735941.5|733941.5|735496.5|734496.5|735978.6|734496.5|735496.5|733941.5|26
1622045170000|2021-05-26 16:06:10|735995.1|733995.1|735427.7|734427.7|736005.7|734432.6|735427.1|733906.5|27
1622045180000|2021-05-26 16:06:20|735429.7|734429.7|735941.1|733941.1|735949.2|734429.7|735426.1|733934.1|25
1622045190000|2021-05-26 16:06:30|735936.4|733936.4|735954.1|733954.1|735955.4|733955.4|735934.8|733934.8|26
1622045200000|2021-05-26 16:06:40|735953.7|733953.7|735961.3|733961.3|735963.7|733963.7|735953.7|733953.7|25
1622045210000|2021-05-26 16:06:50|735959.9|733959.9|735963|733963|735968.8|733968.8|735959.9|733959.9|14
1622045220000|2021-05-26 16:07:00|735962.7|733962.7|735962.7|733962.7|735976.7|733976.7|735961.1|733961.1|31
1622045230000|2021-05-26 16:07:10|735963.7|733963.7|735984.4|733984.4|735991.3|733991.3|735962.8|733962.8|26
1622045240000|2021-05-26 16:07:20|735977.5|733977.5|735467.1|734467.1|735999.3|734492.3|735467.1|733971.6|33
1622045250000|2021-05-26 16:07:30|735498|734498|735371.2|734371.2|735993.5|734501.2|735365.5|733986.8|24
1622045260000|2021-05-26 16:07:40|735370.9|734370.9|735435.1|734435.1|735445.1|734445.1|735370.9|734370.9|18
1622045270000|2021-05-26 16:07:50|735435.9|734435.9|735327.8|734327.8|735445.8|734445.8|735314.9|734314.9|24
1622045280000|2021-05-26 16:08:00|735326.1|734326.1|735200.9|734200.9|735327.1|734327.1|735199.7|734199.7|35
1622045290000|2021-05-26 16:08:10|735200.6|734200.6|735248.9|734248.9|735289|734289|735200.2|734200.2|24
1622045300000|2021-05-26 16:08:20|735255.8|734255.8|735236.3|734236.3|735285.4|734285.4|735226.5|734226.5|19
1622045310000|2021-05-26 16:08:30|735235.7|734235.7|735226.7|734226.7|735239.8|734239.8|735217.3|734217.3|11
1622045320000|2021-05-26 16:08:40|735228.2|734228.2|735815.9|733815.9|735819.4|734228.2|735227.7|733782.8|15
1622045330000|2021-05-26 16:08:50|735815.5|733815.5|735446.9|734446.9|735913.3|734450.6|735343.6|733815.5|28
1622045340000|2021-05-26 16:09:00|735451.3|734451.3|735964.5|733964.5|735964.5|734451.3|735451.3|733941.6|13
1622045350000|2021-05-26 16:09:10|735963.5|733963.5|735516.1|734516.1|735965.4|734520.1|735515.5|733963.3|19
1622045360000|2021-05-26 16:09:20|735516.8|734516.8|735529.1|734529.1|735534.3|734534.3|735516.5|734516.5|17
1622045370000|2021-05-26 16:09:30|735528.3|734528.3|735520.7|734520.7|735528.3|734528.3|735519.7|734519.7|17
1622045380000|2021-05-26 16:09:40|735516.4|734516.4|735532.5|734532.5|735534.1|734534.1|735516.4|734516.4|23
1622045390000|2021-05-26 16:09:50|735532.6|734532.6|736137.8|734137.8|736138.3|734597.7|735532.6|734092.6|24
1622045400000|2021-05-26 16:10:00|736138.3|734138.3|736121.7|734121.7|736140.3|734605.3|735594.2|734069.8|35
1622045410000|2021-05-26 16:10:10|736122.5|734122.5|736135.6|734135.6|736149.4|734149.4|736106.2|734106.2|29
1622045420000|2021-05-26 16:10:20|736136.2|734136.2|736137.9|734137.9|736147.9|734147.9|736131.5|734131.5|20
1622045430000|2021-05-26 16:10:30|736144.7|734144.7|736121.8|734121.8|736145.9|734642.2|735642.2|734120.4|19
1622045440000|2021-05-26 16:10:40|736115.1|734115.1|736138.1|734138.1|736144.9|734640|735640|734107.6|18
1622045450000|2021-05-26 16:10:50|736140|734140|736136.6|734136.6|736144.3|734144.3|736131.1|734131.1|21
1622045460000|2021-05-26 16:11:00|735624.1|734624.1|735659|734659|735661.3|734661.3|735622.9|734622.9|24
1622045470000|2021-05-26 16:11:10|735659.8|734659.8|735665.4|734665.4|735665.8|734665.8|735657.9|734657.9|12
1622045480000|2021-05-26 16:11:20|735660.6|734660.6|736129.5|734129.5|736150.8|734660.6|735630.5|734124.4|20
1622045490000|2021-05-26 16:11:30|736125.5|734125.5|736131.3|734131.3|736134.6|734134.6|736125.5|734125.5|15
1622045500000|2021-05-26 16:11:40|736131.7|734131.7|736136.3|734136.3|736138.5|734138.5|736131.7|734131.7|12
1622045510000|2021-05-26 16:11:50|736135.8|734135.8|736128|734128|736135.8|734135.8|736125.8|734125.8|17
1622045520000|2021-05-26 16:12:00|736127.1|734127.1|736130.6|734130.6|736144.3|734144.3|736127.1|734127.1|19
1622045530000|2021-05-26 16:12:10|736123.8|734123.8|736068.2|734068.2|736123.8|734614.5|735614.5|734044.3|28
1622045540000|2021-05-26 16:12:20|736068.8|734068.8|736013.4|734013.4|736073.1|734073.1|736010.9|734010.9|32
1622045550000|2021-05-26 16:12:30|736013.6|734013.6|736023.6|734023.6|736023.6|734023.6|735991.5|733991.5|31
1622045560000|2021-05-26 16:12:40|736025.2|734025.2|736006.4|734006.4|736031.5|734031.5|736005.7|734005.7|38
1622045570000|2021-05-26 16:12:50|736004.7|734004.7|736049.5|734049.5|736049.5|734049.5|735989.7|733989.7|37
1622045580000|2021-05-26 16:13:00|736055.5|734055.5|736075|734075|736075|734075|736055.5|734055.5|28
1622045590000|2021-05-26 16:13:10|736075.6|734075.6|736079.7|734079.7|736084.9|734084.9|736063.9|734063.9|25
1622045600000|2021-05-26 16:13:20|736075.4|734075.4|736047.7|734047.7|736084.4|734084.4|736045.7|734045.7|25
1622045610000|2021-05-26 16:13:30|736048|734048|736032.5|734032.5|736048.4|734048.4|736020|734020|30
1622045620000|2021-05-26 16:13:40|736033.8|734033.8|736066.8|734066.8|736072|734072|736030.9|734030.9|22
1622045630000|2021-05-26 16:13:50|736065.6|734065.6|736019.3|734019.3|736066.6|734066.6|736018.1|734018.1|34
1622045640000|2021-05-26 16:14:00|736020.1|734020.1|736008.2|734008.2|736020.1|734020.1|736008.2|734008.2|30
1622045650000|2021-05-26 16:14:10|736006.1|734006.1|736009.5|734009.5|736015.4|734015.4|736005.5|734005.5|25
1622045660000|2021-05-26 16:14:20|736006.6|734006.6|736010.7|734010.7|736022.4|734022.4|736000.2|734000.2|27
1622045670000|2021-05-26 16:14:30|736011.4|734011.4|736002.2|734002.2|736023|734023|736000.8|734000.8|35
1622045680000|2021-05-26 16:14:40|736002.4|734002.4|735998.8|733998.8|736006|734006|735995.9|733995.9|39
1622045690000|2021-05-26 16:14:50|736002.1|734002.1|735985.6|733985.6|736002.4|734002.4|735985.4|733985.4|29
1622045700000|2021-05-26 16:15:00|735978.7|733978.7|735945.4|733945.4|735978.7|733978.7|735944|733944|29
1622045710000|2021-05-26 16:15:10|735947.7|733947.7|735455|734455|735986|734473.8|735417.3|733947.7|33
1622045720000|2021-05-26 16:15:20|735454.2|734454.2|735970.6|733970.6|735990.1|734475.6|735425.5|733970.6|34
1622045730000|2021-05-26 16:15:30|735974|733974|735495.5|734495.5|735996.7|734495.9|735495.5|733974|34
1622045740000|2021-05-26 16:15:40|735495.7|734495.7|736028.1|734028.1|736028.1|734498.5|735495.1|733991.5|26
1622045750000|2021-05-26 16:15:50|736019|734019|736013.7|734013.7|736024.3|734024.3|736013.4|734013.4|28
1622045760000|2021-05-26 16:16:00|736013.5|734013.5|735998.2|733998.2|736013.5|734465.3|735465.3|733990.2|29
1622045770000|2021-05-26 16:16:10|735998.3|733998.3|735991.1|733991.1|735999.9|733999.9|735976.5|733976.5|26
1622045780000|2021-05-26 16:16:20|735992.3|733992.3|735978.5|733978.5|735999.2|733999.2|735974.5|733974.5|19
1622045790000|2021-05-26 16:16:30|735979.5|733979.5|735967.9|733967.9|735992.5|733992.5|735967.5|733967.5|20
1622045800000|2021-05-26 16:16:40|735970.7|733970.7|735956.8|733956.8|735970.7|733970.7|735950.5|733950.5|25
1622045810000|2021-05-26 16:16:50|735972.8|733972.8|735960.6|733960.6|735973.6|733973.6|735952.5|733952.5|17
1622045820000|2021-05-26 16:17:00|735960.9|733960.9|735968.5|733968.5|735982.8|733982.8|735959.2|733959.2|23
1622045830000|2021-05-26 16:17:10|735969.2|733969.2|735970.4|733970.4|735980.3|734479.4|735479.4|733969.1|23
1622045840000|2021-05-26 16:17:20|735971.4|733971.4|735968.8|733968.8|735971.4|733971.4|735966.8|733966.8|17
1622045850000|2021-05-26 16:17:30|735969.3|733969.3|735967.8|733967.8|735982|734474.3|735474.3|733967.8|16
1622045860000|2021-05-26 16:17:40|735970.9|733970.9|735972.4|733972.4|735972.4|733972.4|735966.5|733966.5|19
1622045870000|2021-05-26 16:17:50|735975.1|733975.1|735967.1|733967.1|735976.7|733976.7|735966.4|733966.4|17
1622045880000|2021-05-26 16:18:00|735965.5|733965.5|735950.5|733950.5|735992.3|734482.8|735471.3|733948.9|30
1622045890000|2021-05-26 16:18:10|735948.5|733948.5|735952.1|733952.1|735953.3|733953.3|735942.8|733942.8|26
1622045900000|2021-05-26 16:18:20|735952.6|733952.6|735472.4|734472.4|735965.7|734477.5|735459.4|733952.6|23
1622045910000|2021-05-26 16:18:30|735471.6|734471.6|735464.8|734464.8|735967.9|734477.8|735462.9|733960.7|23
1622045920000|2021-05-26 16:18:40|735463.7|734463.7|735977.4|733977.4|735995.9|734468.9|735447.5|733976.7|27
1622045930000|2021-05-26 16:18:50|735972.3|733972.3|735967.8|733967.8|735983.9|733983.9|735965.6|733965.6|29
1622045940000|2021-05-26 16:19:00|735969.2|733969.2|735951|733951|735969.2|734455.8|735445.3|733945.5|30
1622045950000|2021-05-26 16:19:10|735951.9|733951.9|735887.3|733887.3|735951.9|734455.9|735362.5|733887.3|21
1622045960000|2021-05-26 16:19:20|735882.6|733882.6|735402.2|734402.2|735909.2|734406.8|735401.8|733882.6|32
1622045970000|2021-05-26 16:19:30|735402.4|734402.4|735865.1|733865.1|735899.9|734404|735386.1|733862|27
1622045980000|2021-05-26 16:19:40|735863|733863|735859.9|733859.9|735864.7|733864.7|735856.3|733856.3|21
1622045990000|2021-05-26 16:19:50|735869.9|733869.9|735373|734373|735875.4|734388.2|735373|733869.3|26
1622046000000|2021-05-26 16:20:00|735373.7|734373.7|735776.6|733776.6|735880.8|734379.4|735366.5|733776.3|27
1622046010000|2021-05-26 16:20:10|735774.9|733774.9|735783.2|733783.2|735793.5|733793.5|735766.9|733766.9|22
1622046020000|2021-05-26 16:20:20|735783.9|733783.9|735787.1|733787.1|735787.3|733787.3|735769.3|733769.3|20
1622046030000|2021-05-26 16:20:30|735787.9|733787.9|735789.2|733789.2|735804.2|734295.7|735292|733783.3|23
1622046040000|2021-05-26 16:20:40|735780.3|733780.3|735786.3|733786.3|735791.2|733791.2|735779.8|733779.8|27
1622046050000|2021-05-26 16:20:50|735307|734307|735813.1|733813.1|735816.7|734307|735286.2|733781.8|34
1622046060000|2021-05-26 16:21:00|735814.8|733814.8|735883.2|733883.2|735883.2|734349.6|735318.7|733814.8|31
1622046070000|2021-05-26 16:21:10|735876.2|733876.2|735888.7|733888.7|735890.8|733890.8|735872.9|733872.9|31
1622046080000|2021-05-26 16:21:20|735888.3|733888.3|735877.5|733877.5|735895.5|734405.3|735392.4|733875|31
1622046090000|2021-05-26 16:21:30|735875.4|733875.4|735883.3|733883.3|735883.3|733883.3|735851.8|733851.8|36
1622046100000|2021-05-26 16:21:40|735880.4|733880.4|735940.9|733940.9|735942.9|734429|735399.7|733874.1|36
1622046110000|2021-05-26 16:21:50|735943.9|733943.9|736245|734245|736304.9|734754.5|735753.4|733941.6|40
1622046120000|2021-05-26 16:22:00|736251.4|734251.4|736228.5|734228.5|736264.5|734264.5|736210.9|734210.9|31
1622046130000|2021-05-26 16:22:10|736224.5|734224.5|736230.8|734230.8|736230.9|734230.9|736214.3|734214.3|20
1622046140000|2021-05-26 16:22:20|736228.2|734228.2|736221.6|734221.6|736245.7|734245.7|736221.6|734221.6|21
1622046150000|2021-05-26 16:22:30|736224.5|734224.5|736226.5|734226.5|736229.7|734229.7|736224.5|734224.5|18
1622046160000|2021-05-26 16:22:40|736236.3|734236.3|736519.4|734519.4|736529.4|734529.4|736235.8|734235.8|25
1622046170000|2021-05-26 16:22:50|736514.4|734514.4|736508|734508|736549.8|735015.7|736006.7|734497.9|28
1622046180000|2021-05-26 16:23:00|736509.6|734509.6|736491.1|734491.1|736511.8|734992.3|735979.5|734486.2|26
1622046190000|2021-05-26 16:23:10|736492.4|734492.4|736494.6|734494.6|736500.1|734500.1|736489.1|734489.1|19
1622046200000|2021-05-26 16:23:20|736493.4|734493.4|736492.7|734492.7|736493.8|734493.8|736489|734489|13
1622046210000|2021-05-26 16:23:30|736492.9|734492.9|736489.8|734489.8|736504.9|734504.9|736477.5|734477.5|24
1622046220000|2021-05-26 16:23:40|736489.3|734489.3|736474|734474|736490.3|734490.3|736469.7|734469.7|23
1622046230000|2021-05-26 16:23:50|736477.4|734477.4|736478.7|734478.7|736490.7|734490.7|736468.1|734468.1|21
1622046240000|2021-05-26 16:24:00|736474.7|734474.7|736480.5|734480.5|736481.3|734481.3|736467.8|734467.8|15
1622046250000|2021-05-26 16:24:10|736486|734486|736484.5|734484.5|736494.7|734494.7|736473.5|734473.5|31
1622046260000|2021-05-26 16:24:20|736487.1|734487.1|736487.8|734487.8|736498.2|734498.2|736483.4|734483.4|15
1622046270000|2021-05-26 16:24:30|736490.3|734490.3|736489.8|734489.8|736494.4|734494.4|736488|734488|17
1622046280000|2021-05-26 16:24:40|736488.9|734488.9|736468.5|734468.5|736490.9|734490.9|736468.5|734468.5|17
1622046290000|2021-05-26 16:24:50|736469.3|734469.3|736480.4|734480.4|736487.6|734487.6|736461.3|734461.3|22
1622046300000|2021-05-26 16:25:00|736486.3|734486.3|736459.3|734459.3|736486.9|734486.9|736459.2|734459.2|24
1622046310000|2021-05-26 16:25:10|736462.1|734462.1|736463.7|734463.7|736466.1|734466.1|736454.8|734454.8|20
1622046320000|2021-05-26 16:25:20|736462.2|734462.2|736459.2|734459.2|736474.1|734474.1|736452.8|734452.8|19
1622046330000|2021-05-26 16:25:30|736458.3|734458.3|736440.6|734440.6|736461.1|734461.1|736439.3|734439.3|19
1622046340000|2021-05-26 16:25:40|736441.1|734441.1|735941.9|734941.9|736453|734942.5|735935.6|734430.8|26
1622046350000|2021-05-26 16:25:50|735936.8|734936.8|736444.4|734444.4|736446.8|734938.9|735936.3|734439.7|19
1622046360000|2021-05-26 16:26:00|736442.6|734442.6|736440.7|734440.7|736444.9|734444.9|736439.5|734439.5|17
1622046370000|2021-05-26 16:26:10|736443.5|734443.5|736446|734446|736450.2|734943.1|735939.7|734439.9|16
1622046380000|2021-05-26 16:26:20|736441.7|734441.7|736318.5|734318.5|736442.6|734945.9|735822.7|734313.2|20
1622046390000|2021-05-26 16:26:30|736318.8|734318.8|735809.6|734809.6|736318.8|734813.1|735804.6|734318.8|20
1622046400000|2021-05-26 16:26:40|735806.6|734806.6|736326.8|734326.8|736336.7|734814.2|735806.6|734320.9|23
1622046410000|2021-05-26 16:26:50|736334.7|734334.7|736322.3|734322.3|736339|734339|736320.3|734320.3|23
1622046420000|2021-05-26 16:27:00|736325.2|734325.2|736337.6|734337.6|736356.2|734356.2|736322|734322|22
1622046430000|2021-05-26 16:27:10|736339.7|734339.7|736353.1|734353.1|736359.6|734359.6|736338.1|734338.1|12
1622046440000|2021-05-26 16:27:20|736352.9|734352.9|736346|734346|736356.2|734356.2|736339.6|734339.6|23
1622046450000|2021-05-26 16:27:30|736348.5|734348.5|736339.8|734339.8|736355.9|734826.9|735826.9|734329.7|20
1622046460000|2021-05-26 16:27:40|736344.9|734344.9|736345.9|734345.9|736351.5|734351.5|736330.3|734330.3|9
1622046470000|2021-05-26 16:27:50|736339.3|734339.3|736317.5|734317.5|736344.3|734344.3|736312.5|734312.5|14
1622046480000|2021-05-26 16:28:00|736317.2|734317.2|736325.4|734325.4|736331.3|734331.3|736312.8|734312.8|26
1622046490000|2021-05-26 16:28:10|736326.1|734326.1|736350.9|734350.9|736351.5|734351.5|736324.2|734324.2|15
1622046500000|2021-05-26 16:28:20|736349|734349|736341.2|734341.2|736352.2|734352.2|736340.4|734340.4|22
1622046510000|2021-05-26 16:28:30|736340.6|734340.6|736344.8|734344.8|736346.5|734346.5|736340.6|734340.6|7
1622046520000|2021-05-26 16:28:40|736343.4|734343.4|736344.8|734344.8|736365.1|734365.1|736343.4|734343.4|13
1622046530000|2021-05-26 16:28:50|736341.4|734341.4|736237.8|734237.8|736341.4|734341.4|736229.6|734229.6|17
1622046540000|2021-05-26 16:29:00|736234.1|734234.1|736246.9|734246.9|736246.9|734246.9|736233.5|734233.5|21
1622046550000|2021-05-26 16:29:10|736247.2|734247.2|736234.9|734234.9|736257.6|734753.5|735730.8|734234.9|25
1622046560000|2021-05-26 16:29:20|736230.3|734230.3|735739|734739|736242.2|734742.3|735733|734230.3|28
1622046570000|2021-05-26 16:29:30|735740.7|734740.7|735740.4|734740.4|735748|734748|735740.2|734740.2|22
1622046580000|2021-05-26 16:29:40|735739.3|734739.3|735740|734740|736238.7|734743.3|735730.3|734233.2|28
1622046590000|2021-05-26 16:29:50|735739.1|734739.1|736240.7|734240.7|736240.7|734742.9|735734.8|734240.7|28
1622046600000|2021-05-26 16:30:00|736237.2|734237.2|736191.5|734191.5|736241|734728.4|735712.2|734181.2|26
1622046610000|2021-05-26 16:30:10|736190.2|734190.2|736199.9|734199.9|736199.9|734199.9|736184.1|734184.1|21
1622046620000|2021-05-26 16:30:20|736200.3|734200.3|736230.6|734230.6|736232.6|734722.1|735717|734187.9|32
1622046630000|2021-05-26 16:30:30|736230|734230|736205.2|734205.2|736241|734737.6|735721|734205.2|28
1622046640000|2021-05-26 16:30:40|735695|734695|736209.3|734209.3|736217.3|734712.4|735695|734205.5|17
1622046650000|2021-05-26 16:30:50|736206.1|734206.1|736217.5|734217.5|736230.2|734718.2|735718.2|734206.1|16
1622046660000|2021-05-26 16:31:00|736230.1|734230.1|736195.7|734195.7|736232.3|734699|735689.1|734195.7|21
1622046670000|2021-05-26 16:31:10|736190.2|734190.2|736195.1|734195.1|736197.9|734197.9|736185.8|734185.8|7
1622046680000|2021-05-26 16:31:20|736191.1|734191.1|736200.7|734200.7|736202.4|734202.4|736172.7|734172.7|20
1622046690000|2021-05-26 16:31:30|736209.4|734209.4|736197.1|734197.1|736209.4|734209.4|736196.6|734196.6|8
1622046700000|2021-05-26 16:31:40|736199.5|734199.5|736172.9|734172.9|736199.7|734671.2|735667.5|734172.9|16
1622046710000|2021-05-26 16:31:50|736168.5|734168.5|736162.5|734162.5|736180.6|734180.6|736157.5|734157.5|24
1622046720000|2021-05-26 16:32:00|736170.7|734170.7|736171.5|734171.5|736173|734173|736166.2|734166.2|9
1622046730000|2021-05-26 16:32:10|736173.9|734173.9|736187.4|734187.4|736187.4|734686.8|735681.2|734171.3|11
1622046740000|2021-05-26 16:32:20|736181.7|734181.7|736190.3|734190.3|736190.3|734190.3|736181.7|734181.7|7
1622046750000|2021-05-26 16:32:30|736187.3|734187.3|736190.3|734190.3|736194.5|734194.5|736187.3|734187.3|7
1622046760000|2021-05-26 16:32:40|735696.7|734696.7|736197.4|734197.4|736207.1|734696.7|735691.3|734197.4|22
1622046770000|2021-05-26 16:32:50|736196.2|734196.2|736204|734204|736214.2|734680|735679.5|734184.3|26
1622046780000|2021-05-26 16:33:00|736201.8|734201.8|735697.5|734697.5|736219.9|734697.5|735697.5|734187|17
1622046790000|2021-05-26 16:33:10|736207.6|734207.6|736211.3|734211.3|736219.8|734219.8|736200.1|734200.1|18
1622046800000|2021-05-26 16:33:20|736219.3|734219.3|736239.7|734239.7|736246.8|734738.3|735738.3|734205.6|16
1622046810000|2021-05-26 16:33:30|736240.4|734240.4|735743|734743|736260.2|734743|735725.9|734225.6|24
1622046820000|2021-05-26 16:33:40|735741.5|734741.5|736238.9|734238.9|736240.1|734743.5|735738.3|734238.9|20
1622046830000|2021-05-26 16:33:50|736237.1|734237.1|736204.3|734204.3|736237.1|734237.1|736203.3|734203.3|18
1622046840000|2021-05-26 16:34:00|736210.7|734210.7|736183.1|734183.1|736227.9|734227.9|736179.6|734179.6|24
1622046850000|2021-05-26 16:34:10|736177.2|734177.2|736204.9|734204.9|736205.5|734205.5|736177.2|734177.2|19
1622046860000|2021-05-26 16:34:20|736197|734197|736187|734187|736198.8|734676.7|735676.7|734167.9|23
1622046870000|2021-05-26 16:34:30|736187.4|734187.4|736168.3|734168.3|736187.4|734187.4|736165.1|734165.1|19
1622046880000|2021-05-26 16:34:40|736168.2|734168.2|736385.5|734385.5|736395.2|734395.2|736167|734167|18
1622046890000|2021-05-26 16:34:50|736394.8|734394.8|736370.2|734370.2|736404.5|734404.5|736370.2|734370.2|28
1622046900000|2021-05-26 16:35:00|736372.3|734372.3|736388.8|734388.8|736404.4|734896.4|735890|734372.3|28
1622046910000|2021-05-26 16:35:10|736387.9|734387.9|736404|734404|736408.6|734912|735888|734383.5|21
1622046920000|2021-05-26 16:35:20|736404.2|734404.2|736392.1|734392.1|736404.2|734404.2|736390.7|734390.7|25
1622046930000|2021-05-26 16:35:30|736392.4|734392.4|735915.5|734915.5|736422.3|734915.5|735915.5|734392.4|20
1622046940000|2021-05-26 16:35:40|735916.1|734916.1|736403.5|734403.5|736413.6|734925.4|735914.2|734399.7|16
1622046950000|2021-05-26 16:35:50|736402.9|734402.9|735900|734900|736416.2|734900|735894.1|734386.9|14
1622046960000|2021-05-26 16:36:00|735895.1|734895.1|736385.9|734385.9|736388.7|734906.6|735878.1|734382.1|19
1622046970000|2021-05-26 16:36:10|736389.3|734389.3|735888.7|734888.7|736390.3|734888.7|735885.4|734384.4|13
1622046980000|2021-05-26 16:36:20|735891.8|734891.8|736364.4|734364.4|736371.2|734891.8|735890.6|734362.7|13
1622046990000|2021-05-26 16:36:30|736364.1|734364.1|735882.9|734882.9|736379.8|734887.9|735882.9|734356.9|15
1622047000000|2021-05-26 16:36:40|735886.3|734886.3|736376.3|734376.3|736382.6|734886.3|735886.3|734363.9|28
1622047010000|2021-05-26 16:36:50|736370.7|734370.7|736402.7|734402.7|736407.9|734903.6|735880|734360.3|27
1622047020000|2021-05-26 16:37:00|736382.4|734382.4|736392.9|734392.9|736400.4|734400.4|736382.4|734382.4|22
1622047030000|2021-05-26 16:37:10|736393.3|734393.3|736398.5|734398.5|736403.8|734403.8|736383.3|734383.3|19
1622047040000|2021-05-26 16:37:20|736399.3|734399.3|736392|734392|736399.8|734399.8|736389.8|734389.8|18
1622047050000|2021-05-26 16:37:30|736388.1|734388.1|736374.7|734374.7|736390.2|734390.2|736362.2|734362.2|25
1622047060000|2021-05-26 16:37:40|736375|734375|736362.9|734362.9|736383.4|734383.4|736362.9|734362.9|22
1622047070000|2021-05-26 16:37:50|736365.1|734365.1|736365.1|734365.1|736368.2|734368.2|736362.9|734362.9|14
1622047080000|2021-05-26 16:38:00|736364|734364|736363.6|734363.6|736374.8|734374.8|736363.6|734363.6|8
1622047090000|2021-05-26 16:38:10|736366.3|734366.3|736388.5|734388.5|736394.9|734904.1|735863.3|734335.4|25
1622047100000|2021-05-26 16:38:20|736382.3|734382.3|736347.4|734347.4|736395.6|734395.6|736347.4|734347.4|19
1622047110000|2021-05-26 16:38:30|736353.8|734353.8|736311.4|734311.4|736353.8|734353.8|736304.1|734304.1|28
1622047120000|2021-05-26 16:38:40|736314.1|734314.1|736331.6|734331.6|736336.3|734840.2|735836.5|734307.9|24
1622047130000|2021-05-26 16:38:50|736333.1|734333.1|735832.1|734832.1|736336.9|734841|735825.2|734314.1|19
1622047140000|2021-05-26 16:39:00|736338.8|734338.8|735843.4|734843.4|736342|734847.3|735842.8|734335.5|18
1622047150000|2021-05-26 16:39:10|735834.8|734834.8|736306.7|734306.7|736323.5|734835.7|735833|734298.8|12
1622047160000|2021-05-26 16:39:20|736305.8|734305.8|735825.4|734825.4|736323.4|734825.4|735818.9|734305.8|20
1622047170000|2021-05-26 16:39:30|736332.7|734332.7|736328.4|734328.4|736332.8|734332.8|736325.3|734325.3|16
1622047180000|2021-05-26 16:39:40|736336.6|734336.6|736330.3|734330.3|736336.6|734336.6|736326.8|734326.8|16
1622047190000|2021-05-26 16:39:50|736330.7|734330.7|736340.3|734340.3|736343.7|734343.7|736324.7|734324.7|12
1622047200000|2021-05-26 16:40:00|736334.1|734334.1|736293.4|734293.4|736334.1|734334.1|736290.9|734290.9|22
1622047210000|2021-05-26 16:40:10|736298.9|734298.9|736310.4|734310.4|736314.8|734314.8|736298.9|734298.9|16
1622047220000|2021-05-26 16:40:20|736297.7|734297.7|736309.8|734309.8|736318.8|734318.8|736297.7|734297.7|13
1622047230000|2021-05-26 16:40:30|736324.2|734324.2|736310|734310|736324.2|734324.2|736297.3|734297.3|20
1622047240000|2021-05-26 16:40:40|736304|734304|736314.3|734314.3|736315.8|734315.8|736296.5|734296.5|16
1622047250000|2021-05-26 16:40:50|736308.2|734308.2|736290.1|734290.1|736327.7|734327.7|736290.1|734290.1|19
1622047260000|2021-05-26 16:41:00|736286.4|734286.4|736282.7|734282.7|736307.4|734793.4|735770.7|734264.3|22
1622047270000|2021-05-26 16:41:10|736275.2|734275.2|736274.2|734274.2|736284.2|734284.2|736269.6|734269.6|19
1622047280000|2021-05-26 16:41:20|736273.1|734273.1|736218.6|734218.6|736288.7|734782.8|735715|734202.1|27
1622047290000|2021-05-26 16:41:30|736221|734221|736234.4|734234.4|736263.9|734757.8|735735.4|734221|22
1622047300000|2021-05-26 16:41:40|736226.2|734226.2|736192.7|734192.7|736227.2|734227.2|736192.1|734192.1|23
1622047310000|2021-05-26 16:41:50|736191.4|734191.4|736190.5|734190.5|736193.9|734193.9|736187.8|734187.8|14
1622047320000|2021-05-26 16:42:00|736190.1|734190.1|736206.1|734206.1|736206.2|734206.2|736187.3|734187.3|20
1622047330000|2021-05-26 16:42:10|736207.1|734207.1|736202.1|734202.1|736214.8|734723.3|735723.3|734201.5|15
1622047340000|2021-05-26 16:42:20|736202.5|734202.5|736206.9|734206.9|736206.9|734206.9|736201|734201|8
1622047350000|2021-05-26 16:42:30|736207.2|734207.2|736212.9|734212.9|736216.8|734216.8|736207.2|734207.2|18
1622047360000|2021-05-26 16:42:40|736212.4|734212.4|736212.5|734212.5|736214.6|734214.6|736208|734208|16
1622047370000|2021-05-26 16:42:50|736212|734212|736213.7|734213.7|736218.2|734218.2|736210.6|734210.6|20
1622047380000|2021-05-26 16:43:00|736213.9|734213.9|736192.7|734192.7|736228.8|734704.4|735704.4|734186.5|28
1622047390000|2021-05-26 16:43:10|736195.3|734195.3|736188.2|734188.2|736196.1|734196.1|736187.9|734187.9|22
1622047400000|2021-05-26 16:43:20|736188.7|734188.7|736188.4|734188.4|736192.2|734192.2|736184.4|734184.4|18
1622047410000|2021-05-26 16:43:30|736188.8|734188.8|736186.1|734186.1|736190.1|734190.1|736184|734184|21
1622047420000|2021-05-26 16:43:40|736184.8|734184.8|736168.6|734168.6|736185.7|734185.7|736164.8|734164.8|25
1622047430000|2021-05-26 16:43:50|736167.9|734167.9|736160.8|734160.8|736168.2|734168.2|736155.8|734155.8|15
1622047440000|2021-05-26 16:44:00|736160.6|734160.6|736161.8|734161.8|736162.1|734162.1|736160.3|734160.3|6
1622047450000|2021-05-26 16:44:10|736162.6|734162.6|736164.5|734164.5|736164.5|734164.5|736160|734160|10
1622047460000|2021-05-26 16:44:20|736165.5|734165.5|735639.5|734639.5|736165.5|734649|735636.3|734165.5|20
1622047470000|2021-05-26 16:44:30|735639.4|734639.4|735650.7|734650.7|735652.4|734652.4|735639.4|734639.4|22
1622047480000|2021-05-26 16:44:40|735650.9|734650.9|736149.7|734149.7|736151.5|734650.9|735650.3|734149.3|23
1622047490000|2021-05-26 16:44:50|736150.6|734150.6|735626|734626|736155.6|734636.1|735626|734130.4|33
1622047500000|2021-05-26 16:45:00|735625.7|734625.7|735591.7|734591.7|736130|734629|735570.4|734095|27
1622047510000|2021-05-26 16:45:10|735593.8|734593.8|735648|734648|736159|734666.7|735593.8|734151.3|32
1622047520000|2021-05-26 16:45:20|735647.7|734647.7|735610.9|734610.9|735657.9|734657.9|735610.6|734610.6|29
1622047530000|2021-05-26 16:45:30|735610.6|734610.6|735589.5|734589.5|735611.2|734611.2|735575.1|734575.1|25
1622047540000|2021-05-26 16:45:40|735593.3|734593.3|735594|734594|735594.4|734594.4|735593.3|734593.3|7
1622047550000|2021-05-26 16:45:50|735594.1|734594.1|735593.9|734593.9|735594.1|734594.1|735593.9|734593.9|2
1622047560000|2021-05-26 16:46:00|735593.1|734593.1|736092.2|734092.2|736099.6|734593.1|735592.3|734084.2|12
1622047570000|2021-05-26 16:46:10|735601.1|734601.1|735590.5|734590.5|735604.1|734604.1|735575.9|734575.9|23
1622047580000|2021-05-26 16:46:20|735597.1|734597.1|735589.8|734589.8|735602.5|734602.5|735589.8|734589.8|13
1622047590000|2021-05-26 16:46:30|735584.5|734584.5|735588.3|734588.3|735590|734590|735584.5|734584.5|14
1622047600000|2021-05-26 16:46:40|735587.9|734587.9|735586|734586|735587.9|734587.9|735581.2|734581.2|9
1622047610000|2021-05-26 16:46:50|735586.8|734586.8|736084.8|734084.8|736089.8|734590.5|735586.5|734084.8|16
1622047620000|2021-05-26 16:47:00|735573.8|734573.8|735548.9|734548.9|735597.9|734597.9|735548.9|734548.9|23
1622047630000|2021-05-26 16:47:10|735565.3|734565.3|735558.1|734558.1|735577.2|734577.2|735552.5|734552.5|30
1622047640000|2021-05-26 16:47:20|735558.5|734558.5|735568.4|734568.4|735572.2|734572.2|735556.6|734556.6|28
1622047650000|2021-05-26 16:47:30|735567|734567|735564.4|734564.4|735570|734570|735551.3|734551.3|23
1622047660000|2021-05-26 16:47:40|735562.8|734562.8|735570.7|734570.7|735570.7|734570.7|735562.8|734562.8|23
1622047670000|2021-05-26 16:47:50|735571.3|734571.3|735576.7|734576.7|735576.7|734576.7|735559.9|734559.9|33
1622047680000|2021-05-26 16:48:00|735575.4|734575.4|735580.9|734580.9|735584.4|734584.4|735575.4|734575.4|25
1622047690000|2021-05-26 16:48:10|735580.7|734580.7|735580.8|734580.8|735598.2|734598.2|735568.6|734568.6|21
1622047700000|2021-05-26 16:48:20|735582.2|734582.2|735572|734572|735582.2|734582.2|735568.2|734568.2|15
1622047710000|2021-05-26 16:48:30|735568.5|734568.5|735557.7|734557.7|735583.9|734583.9|735557.7|734557.7|20
1622047720000|2021-05-26 16:48:40|735565.5|734565.5|736027|734027|736029.8|734565.5|735565.5|734021|10
1622047730000|2021-05-26 16:48:50|736029.4|734029.4|736029|734029|736029.4|734029.4|736026.1|734026.1|10
1622047740000|2021-05-26 16:49:00|736028.9|734028.9|736043.5|734043.5|736047.2|734537.1|735537.1|734028.9|22
1622047750000|2021-05-26 16:49:10|736040.7|734040.7|736044.7|734044.7|736052.8|734052.8|736040.5|734040.5|22
1622047760000|2021-05-26 16:49:20|736044.2|734044.2|736041|734041|736044.8|734044.8|736041|734041|24
1622047770000|2021-05-26 16:49:30|736042.3|734042.3|736038.2|734038.2|736042.3|734042.3|736033.6|734033.6|35
1622047780000|2021-05-26 16:49:40|736036.2|734036.2|736022.3|734022.3|736038.1|734038.1|736020.4|734020.4|36
1622047790000|2021-05-26 16:49:50|736021.6|734021.6|735485.6|734485.6|736031.4|734527.3|735481.2|734014.1|29
1622047800000|2021-05-26 16:50:00|735483.5|734483.5|736031|734031|736034.7|734535|735483.5|734026.5|25
1622047810000|2021-05-26 16:50:10|736030.7|734030.7|735518.7|734518.7|736030.7|734521.9|735499.4|734004.7|32
1622047820000|2021-05-26 16:50:20|735522.3|734522.3|736020.3|734020.3|736025.8|734525.2|735522.3|734019.1|28
1622047830000|2021-05-26 16:50:30|736020.7|734020.7|736040.4|734040.4|736041.6|734041.6|736020.7|734020.7|29
1622047840000|2021-05-26 16:50:40|736039.7|734039.7|736040.5|734040.5|736043.5|734551.9|735541.1|734039.4|34
1622047850000|2021-05-26 16:50:50|736040.3|734040.3|735528.2|734528.2|736046.9|734533.4|735522.6|734027|32
1622047860000|2021-05-26 16:51:00|735527.6|734527.6|736050.6|734050.6|736050.6|734539.6|735526.2|734037.8|29
1622047870000|2021-05-26 16:51:10|736051.1|734051.1|736038.2|734038.2|736053.5|734541.5|735533.3|734038.2|36
1622047880000|2021-05-26 16:51:20|736039|734039|736038.3|734038.3|736042.5|734042.5|736035.3|734035.3|32
1622047890000|2021-05-26 16:51:30|736041.9|734041.9|735523.1|734523.1|736043.8|734530.9|735501.5|734022.8|37
1622047900000|2021-05-26 16:51:40|735523.2|734523.2|735520.8|734520.8|735527.8|734527.8|735508.3|734508.3|19
1622047910000|2021-05-26 16:51:50|735519.2|734519.2|735528.1|734528.1|735528.6|734528.6|735518.2|734518.2|26
1622047920000|2021-05-26 16:52:00|735522.2|734522.2|736034.5|734034.5|736038.1|734557.9|735522.2|734034.5|15
1622047930000|2021-05-26 16:52:10|736039|734039|736035.7|734035.7|736043.5|734043.5|736031.1|734031.1|16
1622047940000|2021-05-26 16:52:20|736036|734036|736035.7|734035.7|736038|734038|736035.5|734035.5|6
1622047950000|2021-05-26 16:52:30|736039.3|734039.3|736043.8|734043.8|736047.1|734047.1|736030.2|734030.2|14
1622047960000|2021-05-26 16:52:40|736040.5|734040.5|736041.5|734041.5|736041.5|734041.5|736039.5|734039.5|7
1622047970000|2021-05-26 16:52:50|736040.5|734040.5|736044.9|734044.9|736045.4|734045.4|736037.4|734037.4|19
1622047980000|2021-05-26 16:53:00|736044.1|734044.1|736046.2|734046.2|736051.4|734553.3|735548.9|734042.5|31
1622047990000|2021-05-26 16:53:10|736046.5|734046.5|736072.9|734072.9|736073.5|734568.1|735558.6|734045.8|26
1622048000000|2021-05-26 16:53:20|736072.7|734072.7|736015.6|734015.6|736072.7|734072.7|736015.4|734015.4|10
1622048010000|2021-05-26 16:53:30|736012.2|734012.2|736028.3|734028.3|736028.3|734028.3|736012.2|734012.2|13
1622048020000|2021-05-26 16:53:40|736028.1|734028.1|736039.3|734039.3|736041.1|734041.1|736027.8|734027.8|9
1622048030000|2021-05-26 16:53:50|736043.9|734043.9|736042.4|734042.4|736043.9|734043.9|736040.9|734040.9|5
1622048040000|2021-05-26 16:54:00|736043.7|734043.7|736044|734044|736055|734055|736042|734042|18
1622048050000|2021-05-26 16:54:10|736042.9|734042.9|736043.9|734043.9|736044.2|734044.2|736042.7|734042.7|10
1622048060000|2021-05-26 16:54:20|736044.3|734044.3|736042.4|734042.4|736045.4|734045.4|736041.7|734041.7|12
1622048070000|2021-05-26 16:54:30|736042.7|734042.7|736043.8|734043.8|736044.9|734044.9|736042.4|734042.4|15
1622048080000|2021-05-26 16:54:40|736044.3|734044.3|736054|734054|736054|734054|736042.6|734042.6|21
1622048090000|2021-05-26 16:54:50|736053.5|734053.5|736043|734043|736058.8|734058.8|736041|734041|17
1622048100000|2021-05-26 16:55:00|736045.3|734045.3|736029.8|734029.8|736055.9|734563.4|735528.3|734027.3|27
1622048110000|2021-05-26 16:55:10|736028.3|734028.3|736033.1|734033.1|736033.1|734033.1|736027.5|734027.5|10
1622048120000|2021-05-26 16:55:20|736032.7|734032.7|736028.5|734028.5|736032.7|734032.7|736028.4|734028.4|8
1622048130000|2021-05-26 16:55:30|736028.3|734028.3|736034.1|734034.1|736035.5|734035.5|736028.3|734028.3|13
1622048140000|2021-05-26 16:55:40|736032.4|734032.4|736047.6|734047.6|736047.6|734047.6|736032.4|734032.4|13
1622048150000|2021-05-26 16:55:50|736047.5|734047.5|736048.3|734048.3|736048.3|734048.3|736044.3|734044.3|14
1622048160000|2021-05-26 16:56:00|736056|734056|736063.5|734063.5|736063.5|734063.5|736051.9|734051.9|21
1622048170000|2021-05-26 16:56:10|736065.1|734065.1|736046.4|734046.4|736065.1|734065.1|736046.4|734046.4|20
1622048180000|2021-05-26 16:56:20|736046.3|734046.3|736045.5|734045.5|736046.5|734046.5|736041.9|734041.9|12
1622048190000|2021-05-26 16:56:30|736046.2|734046.2|736050.2|734050.2|736050.5|734050.5|736045.4|734045.4|10
1622048200000|2021-05-26 16:56:40|736048|734048|736044.3|734044.3|736048|734048|736043|734043|14
1622048210000|2021-05-26 16:56:50|736045.1|734045.1|736044.3|734044.3|736048.3|734048.3|736039.1|734039.1|18
1622048220000|2021-05-26 16:57:00|736044.9|734044.9|736040.2|734040.2|736045.8|734045.8|736040.2|734040.2|15
1622048230000|2021-05-26 16:57:10|736041.2|734041.2|736040.5|734040.5|736041.3|734041.3|736038.4|734038.4|10
1622048240000|2021-05-26 16:57:20|736040|734040|736046.1|734046.1|736046.5|734046.5|736040|734040|16
1622048250000|2021-05-26 16:57:30|736047.2|734047.2|736052.7|734052.7|736053.3|734053.3|736047.2|734047.2|20
1622048260000|2021-05-26 16:57:40|736051.2|734051.2|736051.7|734051.7|736052.2|734052.2|736050.4|734050.4|10
1622048270000|2021-05-26 16:57:50|736050.1|734050.1|736050.8|734050.8|736050.8|734050.8|736048|734048|16
1622048280000|2021-05-26 16:58:00|736052.8|734052.8|736074.6|734074.6|736084.7|734084.7|736042.9|734042.9|25
1622048290000|2021-05-26 16:58:10|736086.7|734086.7|736079.3|734079.3|736086.7|734086.7|736074.7|734074.7|24
1622048300000|2021-05-26 16:58:20|736078.8|734078.8|736065.1|734065.1|736079|734079|736065.1|734065.1|26
1622048310000|2021-05-26 16:58:30|736066.9|734066.9|736072.6|734072.6|736072.9|734072.9|736064.5|734064.5|14
1622048320000|2021-05-26 16:58:40|736073.7|734073.7|736084.1|734084.1|736099|734099|736071.5|734071.5|13
1622048330000|2021-05-26 16:58:50|736084.5|734084.5|735566|734566|736092.6|734566|735562.7|734068.3|20
1622095260000|2021-05-27 06:01:00|735952.7|733952.7|736013.2|734013.2|736025.2|734025.2|735940|733940|26
1622095270000|2021-05-27 06:01:10|735991.5|733991.5|736009.2|734009.2|736014.1|734014.1|735990.4|733990.4|18
1622095280000|2021-05-27 06:01:20|735999|733999|735983|733983|736019.8|734019.8|735983|733983|17
1622095290000|2021-05-27 06:01:30|735982.2|733982.2|736001.4|734001.4|736001.4|734001.4|735974.3|733974.3|10
1622095300000|2021-05-27 06:01:40|736000.5|734000.5|736093.3|734093.3|736107.2|734107.2|735996.4|733996.4|15
1622095310000|2021-05-27 06:01:50|736063.3|734063.3|736052.5|734052.5|736114|734114|736052.5|734052.5|14
1622095320000|2021-05-27 06:02:00|736102.9|734102.9|735990.4|733990.4|736113.7|734113.7|735978.6|733978.6|28
1622095330000|2021-05-27 06:02:10|735983.7|733983.7|736078.7|734078.7|736125|734125|735983.7|733983.7|24
1622095340000|2021-05-27 06:02:20|736091.5|734091.5|736005.2|734005.2|736132.9|734132.9|735950.4|733950.4|30
1622095350000|2021-05-27 06:02:30|735952.3|733952.3|736032.4|734032.4|736032.4|734032.4|735939.8|733939.8|23
1622095360000|2021-05-27 06:02:40|736030|734030|736047.1|734047.1|736097.7|734097.7|736017.7|734017.7|22
1622095370000|2021-05-27 06:02:50|736027.5|734027.5|736013.1|734013.1|736097.8|734097.8|736013.1|734013.1|23
1622095380000|2021-05-27 06:03:00|735997.5|733997.5|735878.7|733878.7|736032.2|734032.2|735850.6|733850.6|30
1622095390000|2021-05-27 06:03:10|735914.8|733914.8|735894.1|733894.1|735914.8|733914.8|735863.1|733863.1|29
1622095400000|2021-05-27 06:03:20|735891.1|733891.1|735869|733869|735918.5|733918.5|735862.2|733862.2|17
1622095410000|2021-05-27 06:03:30|735884.6|733884.6|735935.7|733935.7|735956.2|733956.2|735879.5|733879.5|15
1622095420000|2021-05-27 06:03:40|735916.4|733916.4|735936.5|733936.5|735936.5|733936.5|735916.4|733916.4|12
1622095430000|2021-05-27 06:03:50|735937.4|733937.4|735925.7|733925.7|735970.9|733970.9|735924.2|733924.2|19
1622095440000|2021-05-27 06:04:00|735927.8|733927.8|735904.6|733904.6|735945.4|733945.4|735904.6|733904.6|22
1622095450000|2021-05-27 06:04:10|735902.5|733902.5|735910.4|733910.4|735912|733912|735899.9|733899.9|10
1622095460000|2021-05-27 06:04:20|735900.5|733900.5|735908.7|733908.7|735966.2|733966.2|735900.5|733900.5|15
1622095470000|2021-05-27 06:04:30|735904.9|733904.9|735912.1|733912.1|735915.9|733915.9|735900.7|733900.7|13
1622095480000|2021-05-27 06:04:40|735910.7|733910.7|735915.3|733915.3|735930.2|733930.2|735910|733910|7
1622095490000|2021-05-27 06:04:50|735911.5|733911.5|735932.9|733932.9|735989|733989|735911.5|733911.5|17
1622095500000|2021-05-27 06:05:00|735955.5|733955.5|735943.7|733943.7|735955.5|733955.5|735921.5|733921.5|8
1622095510000|2021-05-27 06:05:10|735939.1|733939.1|735934.4|733934.4|735973.1|733973.1|735897.5|733897.5|18
1622095520000|2021-05-27 06:05:20|735916.3|733916.3|735942.2|733942.2|735956.9|733956.9|735916.3|733916.3|6
1622095530000|2021-05-27 06:05:30|735935.7|733935.7|735972.5|733972.5|735972.5|733972.5|735919.9|733919.9|12
1622095540000|2021-05-27 06:05:40|735964.2|733964.2|735936.7|733936.7|735969|733969|735936.7|733936.7|7
1622095550000|2021-05-27 06:05:50|735939|733939|735939.6|733939.6|735943.9|733943.9|735939|733939|7
1622095560000|2021-05-27 06:06:00|735942.1|733942.1|735924.6|733924.6|735942.1|733942.1|735896.9|733896.9|25
1622095570000|2021-05-27 06:06:10|735909|733909|735875.3|733875.3|735909|733909|735871.5|733871.5|14
1622095580000|2021-05-27 06:06:20|735876.1|733876.1|735877.5|733877.5|735926.6|733926.6|735875.3|733875.3|16
1622095590000|2021-05-27 06:06:30|735882.4|733882.4|735892.8|733892.8|735951.4|733951.4|735875.3|733875.3|22
1622095600000|2021-05-27 06:06:40|735893|733893|735841.8|733841.8|735901.7|733901.7|735831.3|733831.3|14
1622095610000|2021-05-27 06:06:50|735846.4|733846.4|735843.7|733843.7|735862.2|733862.2|735820.2|733820.2|16
1622095620000|2021-05-27 06:07:00|735839.7|733839.7|735854.2|733854.2|735859.2|733859.2|735838.8|733838.8|15
1622095630000|2021-05-27 06:07:10|735851.8|733851.8|735864.7|733864.7|735884.6|733884.6|735851.8|733851.8|19
1622095640000|2021-05-27 06:07:20|735862.8|733862.8|735841.4|733841.4|735890.9|733890.9|735826.4|733826.4|21
1622095650000|2021-05-27 06:07:30|735839.7|733839.7|735903.4|733903.4|735903.4|733903.4|735832.5|733832.5|15
1622095660000|2021-05-27 06:07:40|735867.3|733867.3|735901.8|733901.8|735905.1|733905.1|735858.9|733858.9|12
1622095670000|2021-05-27 06:07:50|735897.5|733897.5|735928.1|733928.1|735928.1|733928.1|735852.4|733852.4|16
1622095680000|2021-05-27 06:08:00|735952.1|733952.1|735915.8|733915.8|735964.5|733964.5|735902|733902|13
1622095690000|2021-05-27 06:08:10|735934.7|733934.7|735961.7|733961.7|735961.7|733961.7|735881|733881|20
1622095700000|2021-05-27 06:08:20|735897.4|733897.4|735906.6|733906.6|735909.7|733909.7|735833.4|733833.4|17
1622095710000|2021-05-27 06:08:30|735903.3|733903.3|735933.3|733933.3|735933.3|733933.3|735877.6|733877.6|21
1622095720000|2021-05-27 06:08:40|735922.4|733922.4|735915.1|733915.1|735927.7|733927.7|735902.4|733902.4|20
1622095730000|2021-05-27 06:08:50|735944.4|733944.4|735983.4|733983.4|735996|733996|735889.5|733889.5|32
1622095740000|2021-05-27 06:09:00|735969.7|733969.7|735953.4|733953.4|736000.7|734000.7|735913.1|733913.1|21
1622095750000|2021-05-27 06:09:10|735944.5|733944.5|735927|733927|735971.3|733971.3|735891.5|733891.5|22
1622095760000|2021-05-27 06:09:20|735938.8|733938.8|735936|733936|735977.2|733977.2|735881.9|733881.9|25
1622095770000|2021-05-27 06:09:30|735926.7|733926.7|735984.1|733984.1|735984.2|733984.2|735890.9|733890.9|12
1622095780000|2021-05-27 06:09:40|735936.6|733936.6|735906.6|733906.6|735967|733967|735906.6|733906.6|12
1622095790000|2021-05-27 06:09:50|735906|733906|735905.4|733905.4|735911.3|733911.3|735896|733896|15
1622095800000|2021-05-27 06:10:00|735895.3|733895.3|735972.9|733972.9|736078.4|734078.4|735890|733890|9
1622095810000|2021-05-27 06:10:10|736006|734006|735951.7|733951.7|736006|734006|735920.8|733920.8|18
1622095820000|2021-05-27 06:10:20|735945.4|733945.4|735972.8|733972.8|735972.8|733972.8|735943.6|733943.6|11
1622095830000|2021-05-27 06:10:30|735949.7|733949.7|735899.6|733899.6|735949.7|733949.7|735899.6|733899.6|13
1622095840000|2021-05-27 06:10:40|735900.9|733900.9|735921.4|733921.4|735973.1|733973.1|735900.9|733900.9|17
1622095850000|2021-05-27 06:10:50|735920.7|733920.7|735956.2|733956.2|735969.2|733969.2|735912.4|733912.4|16
1622095860000|2021-05-27 06:11:00|735947.6|733947.6|735980.8|733980.8|735983|733983|735947.6|733947.6|11
1622095870000|2021-05-27 06:11:10|735966.5|733966.5|735911.1|733911.1|735966.5|733966.5|735911.1|733911.1|10
1622095880000|2021-05-27 06:11:20|735912.4|733912.4|735972.9|733972.9|735973.5|733973.5|735912.4|733912.4|16
1622095890000|2021-05-27 06:11:30|735959.2|733959.2|735953.9|733953.9|735996.1|733996.1|735948.7|733948.7|7
1622095900000|2021-05-27 06:11:40|735979.5|733979.5|735911|733911|735985.7|733985.7|735910.5|733910.5|9
1622095910000|2021-05-27 06:11:50|735963.2|733963.2|735975.9|733975.9|735975.9|733975.9|735934.9|733934.9|9
1622095920000|2021-05-27 06:12:00|735993.8|733993.8|735959.3|733959.3|735993.8|733993.8|735895.5|733895.5|14
1622095930000|2021-05-27 06:12:10|735947|733947|736095.3|734095.3|736116.8|734116.8|735945.8|733945.8|22
1622095940000|2021-05-27 06:12:20|736094.2|734094.2|736095.2|734095.2|736096.6|734096.6|736087.4|734087.4|16
1622095950000|2021-05-27 06:12:30|736094.2|734094.2|736085.1|734085.1|736094.2|734094.2|736080|734080|8
1622095960000|2021-05-27 06:12:40|736085.4|734085.4|736062.5|734062.5|736105.1|734105.1|736034.5|734034.5|20
1622095970000|2021-05-27 06:12:50|736074.3|734074.3|736093.1|734093.1|736102|734102|736074.3|734074.3|14
1622095980000|2021-05-27 06:13:00|736079.8|734079.8|736070.4|734070.4|736104.1|734104.1|736065.8|734065.8|18
1622095990000|2021-05-27 06:13:10|736071.4|734071.4|736154.6|734154.6|736154.6|734154.6|736068.4|734068.4|25
1622096000000|2021-05-27 06:13:20|736121.7|734121.7|736163.5|734163.5|736227.7|734227.7|736121.7|734121.7|25
1622096010000|2021-05-27 06:13:30|736184.7|734184.7|736173.7|734173.7|736200.5|734200.5|736167.3|734167.3|10
1622096020000|2021-05-27 06:13:40|736173.6|734173.6|736160.9|734160.9|736183.8|734183.8|736147.9|734147.9|24
1622096030000|2021-05-27 06:13:50|736148.2|734148.2|736164.3|734164.3|736207|734207|736148.2|734148.2|20
1622096040000|2021-05-27 06:14:00|736168|734168|736119.1|734119.1|736168|734168|736107.1|734107.1|20
1622096050000|2021-05-27 06:14:10|736119|734119|736106.6|734106.6|736171.5|734171.5|736098.7|734098.7|24
1622096060000|2021-05-27 06:14:20|736098.6|734098.6|736086.1|734086.1|736114.5|734114.5|736075.9|734075.9|21
1622096070000|2021-05-27 06:14:30|736103.1|734103.1|736106.7|734106.7|736108.6|734108.6|736099.4|734099.4|8
1622096080000|2021-05-27 06:14:40|736108.8|734108.8|736098.5|734098.5|736127.1|734127.1|736097.7|734097.7|16
1622096090000|2021-05-27 06:14:50|736117.3|734117.3|736168.4|734168.4|736188.9|734188.9|736103.2|734103.2|25
1622096100000|2021-05-27 06:15:00|736176.3|734176.3|736147.7|734147.7|736176.3|734176.3|736140.6|734140.6|23
1622096110000|2021-05-27 06:15:10|736142.7|734142.7|736122.4|734122.4|736142.7|734142.7|736102.5|734102.5|21
1622096120000|2021-05-27 06:15:20|736119.8|734119.8|736123.7|734123.7|736127.4|734127.4|736109.6|734109.6|22
1622096130000|2021-05-27 06:15:30|736123.3|734123.3|736131.8|734131.8|736139.1|734139.1|736122.9|734122.9|10
1622096140000|2021-05-27 06:15:40|736127.2|734127.2|736118.2|734118.2|736132.7|734132.7|736117.8|734117.8|14
1622096150000|2021-05-27 06:15:50|736117.6|734117.6|736094.5|734094.5|736118.2|734118.2|736079|734079|15
1622096160000|2021-05-27 06:16:00|736091.1|734091.1|736106.3|734106.3|736106.6|734106.6|736083.6|734083.6|14
1622096170000|2021-05-27 06:16:10|736101.5|734101.5|736106.6|734106.6|736113.5|734113.5|736100|734100|16
1622096180000|2021-05-27 06:16:20|736100.9|734100.9|736109|734109|736109|734109|736091.5|734091.5|13
1622096190000|2021-05-27 06:16:30|736109.6|734109.6|736120.4|734120.4|736144.7|734144.7|736104.6|734104.6|18
1622096200000|2021-05-27 06:16:40|736120.6|734120.6|736139.2|734139.2|736145.5|734145.5|736120.5|734120.5|18
1622096210000|2021-05-27 06:16:50|736136.8|734136.8|736132.9|734132.9|736137.4|734137.4|736132.5|734132.5|11
1622096220000|2021-05-27 06:17:00|736132|734132|736162.5|734162.5|736162.5|734162.5|736120.7|734120.7|12
1622096230000|2021-05-27 06:17:10|736136.7|734136.7|736172.3|734172.3|736174.9|734174.9|736136.7|734136.7|11
1622096240000|2021-05-27 06:17:20|736167.9|734167.9|736200.7|734200.7|736211.6|734211.6|736167.3|734167.3|15
1622096250000|2021-05-27 06:17:30|736207.6|734207.6|736170.2|734170.2|736212.7|734212.7|736147.6|734147.6|18
1622096260000|2021-05-27 06:17:40|736172.8|734172.8|736169.9|734169.9|736174.3|734174.3|736165.8|734165.8|14
1622096270000|2021-05-27 06:17:50|736170.7|734170.7|736184.4|734184.4|736206.9|734206.9|736169.7|734169.7|19
1622096280000|2021-05-27 06:18:00|736176.9|734176.9|736175.2|734175.2|736182.2|734182.2|736170.1|734170.1|18
1622096290000|2021-05-27 06:18:10|736172.5|734172.5|736179.7|734179.7|736181.4|734181.4|736172.5|734172.5|22
1622096300000|2021-05-27 06:18:20|736177.1|734177.1|736228|734228|736232.7|734232.7|736177.1|734177.1|17
1622096310000|2021-05-27 06:18:30|736218.6|734218.6|736230.1|734230.1|736237.2|734237.2|736216.4|734216.4|25
1622096320000|2021-05-27 06:18:40|736230.8|734230.8|736238.2|734238.2|736241.3|734241.3|736222.7|734222.7|19
1622096330000|2021-05-27 06:18:50|736240.4|734240.4|736257.8|734257.8|736263.5|734263.5|736238.9|734238.9|16
1622096340000|2021-05-27 06:19:00|736260.7|734260.7|736260|734260|736264.7|734264.7|736255.9|734255.9|15
1622096350000|2021-05-27 06:19:10|736260.5|734260.5|736241.9|734241.9|736262.5|734262.5|736234.6|734234.6|19
1622096360000|2021-05-27 06:19:20|736246.5|734246.5|736233.7|734233.7|736261.6|734261.6|736232.6|734232.6|11
1622096370000|2021-05-27 06:19:30|736251|734251|736245.2|734245.2|736251.7|734251.7|736236.3|734236.3|21
1622096380000|2021-05-27 06:19:40|736244.5|734244.5|736239.8|734239.8|736246.6|734246.6|736238.4|734238.4|13
1622096390000|2021-05-27 06:19:50|736239.4|734239.4|736269.2|734269.2|736271.9|734271.9|736231.9|734231.9|20
1622096400000|2021-05-27 06:20:00|736276.3|734276.3|736492.2|734492.2|736511|734511|736271.6|734271.6|30
1622096410000|2021-05-27 06:20:10|736501.8|734501.8|736476.4|734476.4|736528|734528|736468.9|734468.9|18
1622096420000|2021-05-27 06:20:20|736475.3|734475.3|736459|734459|736480.6|734480.6|736458.6|734458.6|19
1622096430000|2021-05-27 06:20:30|736457.1|734457.1|736466|734466|736468.9|734468.9|736456.4|734456.4|16
1622096440000|2021-05-27 06:20:40|736465.6|734465.6|736356.9|734356.9|736465.6|734465.6|736348.4|734348.4|24
1622096450000|2021-05-27 06:20:50|736361.6|734361.6|736353.1|734353.1|736390.5|734390.5|736339.5|734339.5|20
1622096460000|2021-05-27 06:21:00|736374.6|734374.6|736372.9|734372.9|736385.9|734385.9|736364.3|734364.3|16
1622096470000|2021-05-27 06:21:10|736372|734372|736365.3|734365.3|736372|734372|736346.4|734346.4|13
1622096480000|2021-05-27 06:21:20|736357.8|734357.8|736363.5|734363.5|736368.8|734368.8|736356|734356|18
1622096490000|2021-05-27 06:21:30|736368.4|734368.4|736435.4|734435.4|736437.5|734437.5|736365.8|734365.8|20
1622096500000|2021-05-27 06:21:40|736434.4|734434.4|736381|734381|736434.4|734434.4|736348.5|734348.5|22
1622096510000|2021-05-27 06:21:50|736367.4|734367.4|736367.8|734367.8|736386.2|734386.2|736366.6|734366.6|14
1622096520000|2021-05-27 06:22:00|736373.7|734373.7|736465|734465|736493.9|734493.9|736371|734371|26
1622096530000|2021-05-27 06:22:10|736458.5|734458.5|736392.4|734392.4|736470.4|734470.4|736371.2|734371.2|31
1622096540000|2021-05-27 06:22:20|736392|734392|736382.1|734382.1|736392.5|734392.5|736373.3|734373.3|19
1622096550000|2021-05-27 06:22:30|736385.6|734385.6|736386.3|734386.3|736387.1|734387.1|736369.9|734369.9|14
1622096560000|2021-05-27 06:22:40|736388.1|734388.1|736406.1|734406.1|736409.5|734409.5|736361|734361|18
1622096570000|2021-05-27 06:22:50|736403.9|734403.9|736362.7|734362.7|736403.9|734403.9|736353.1|734353.1|20
1622096580000|2021-05-27 06:23:00|736367.8|734367.8|736366|734366|736379.1|734379.1|736352.9|734352.9|10
1622096590000|2021-05-27 06:23:10|736366.5|734366.5|736354.5|734354.5|736366.5|734366.5|736348.1|734348.1|15
1622096600000|2021-05-27 06:23:20|736352.2|734352.2|736341.9|734341.9|736352.2|734352.2|736322.7|734322.7|14
1622096610000|2021-05-27 06:23:30|736345.6|734345.6|736248.4|734248.4|736377.7|734377.7|736233.9|734233.9|20
1622096620000|2021-05-27 06:23:40|736254.3|734254.3|736268.2|734268.2|736268.2|734268.2|736220.5|734220.5|18
1622096630000|2021-05-27 06:23:50|736281.5|734281.5|736286.5|734286.5|736289.3|734289.3|736279.7|734279.7|16
1622096640000|2021-05-27 06:24:00|736285.8|734285.8|736279.3|734279.3|736286.4|734286.4|736271.9|734271.9|12
1622096650000|2021-05-27 06:24:10|736278.6|734278.6|736294.8|734294.8|736295.4|734295.4|736278.6|734278.6|9
1622096660000|2021-05-27 06:24:20|736294.4|734294.4|736311.2|734311.2|736313.6|734313.6|736294.4|734294.4|20
1622096670000|2021-05-27 06:24:30|736309|734309|736314.4|734314.4|736314.4|734314.4|736305.8|734305.8|12
1622096680000|2021-05-27 06:24:40|736313.5|734313.5|736314|734314|736314.2|734314.2|736302.7|734302.7|14
1622096690000|2021-05-27 06:24:50|736316.1|734316.1|736316.8|734316.8|736317.5|734317.5|736314.8|734314.8|8
1622096700000|2021-05-27 06:25:00|736315.6|734315.6|736342.5|734342.5|736342.5|734342.5|736314.4|734314.4|18
1622096710000|2021-05-27 06:25:10|736325.8|734325.8|736359.3|734359.3|736366.7|734366.7|736324.6|734324.6|19
1622096720000|2021-05-27 06:25:20|736357.4|734357.4|736351.1|734351.1|736404.9|734404.9|736338|734338|19
1622096730000|2021-05-27 06:25:30|736342.9|734342.9|736351.2|734351.2|736352.8|734352.8|736338.4|734338.4|21
1622096740000|2021-05-27 06:25:40|736351.1|734351.1|736339.1|734339.1|736356.7|734356.7|736335.9|734335.9|18
1622096750000|2021-05-27 06:25:50|736336.8|734336.8|736357.4|734357.4|736371|734371|736332.4|734332.4|19
1622096760000|2021-05-27 06:26:00|736356.7|734356.7|736374.4|734374.4|736385.4|734385.4|736356.7|734356.7|21
1622096770000|2021-05-27 06:26:10|736374.6|734374.6|736402.8|734402.8|736402.8|734402.8|736374.6|734374.6|18
1622096780000|2021-05-27 06:26:20|736409.6|734409.6|736417.6|734417.6|736427.1|734427.1|736388.2|734388.2|23
1622096790000|2021-05-27 06:26:30|736406.4|734406.4|736437.6|734437.6|736461.9|734461.9|736406.4|734406.4|24
1622096800000|2021-05-27 06:26:40|736438.3|734438.3|736478|734478|736485.4|734485.4|736436.2|734436.2|21
1622096810000|2021-05-27 06:26:50|736480.5|734480.5|736496.2|734496.2|736496.2|734496.2|736472.8|734472.8|16
1622096820000|2021-05-27 06:27:00|736496.4|734496.4|736552.7|734552.7|736552.7|734552.7|736496.4|734496.4|28
1622096830000|2021-05-27 06:27:10|736551.6|734551.6|736562.2|734562.2|736566.4|734566.4|736551.6|734551.6|27
1622096840000|2021-05-27 06:27:20|736556.8|734556.8|736598.8|734598.8|736607.8|734607.8|736556.6|734556.6|24
1622096850000|2021-05-27 06:27:30|736600.6|734600.6|736605.2|734605.2|736608.8|734608.8|736599.5|734599.5|20
1622096860000|2021-05-27 06:27:40|736606.7|734606.7|736619.1|734619.1|736619.1|734619.1|736604.4|734604.4|20
1622096870000|2021-05-27 06:27:50|736611.8|734611.8|736598.9|734598.9|736618|734618|736598.8|734598.8|24
1622096880000|2021-05-27 06:28:00|736600.5|734600.5|736616|734616|736621.4|734621.4|736599.8|734599.8|22
1622096890000|2021-05-27 06:28:10|736612.2|734612.2|736602.4|734602.4|736622|734622|736590.8|734590.8|25
1622096900000|2021-05-27 06:28:20|736602.8|734602.8|736581.7|734581.7|736615.5|734615.5|736581.7|734581.7|21
1622096910000|2021-05-27 06:28:30|736589.3|734589.3|736582.7|734582.7|736599.9|734599.9|736567.8|734567.8|23
1622096920000|2021-05-27 06:28:40|736579|734579|736578.5|734578.5|736591.6|734591.6|736572.5|734572.5|21
1622096930000|2021-05-27 06:28:50|736578|734578|736567|734567|736582|734582|736548.5|734548.5|18
1622096940000|2021-05-27 06:29:00|736560.7|734560.7|736576|734576|736595.4|734595.4|736555.1|734555.1|22
1622096950000|2021-05-27 06:29:10|736577.3|734577.3|736549.9|734549.9|736577.5|734577.5|736544.5|734544.5|17
1622096960000|2021-05-27 06:29:20|736556|734556|736575|734575|736575|734575|736556|734556|20
1622096970000|2021-05-27 06:29:30|736570.4|734570.4|736552.7|734552.7|736576.2|734576.2|736552.7|734552.7|16
1622096980000|2021-05-27 06:29:40|736562.7|734562.7|736554.5|734554.5|736562.7|734562.7|736542|734542|15
1622096990000|2021-05-27 06:29:50|736544.2|734544.2|736554.2|734554.2|736562.1|734562.1|736541.7|734541.7|20
1622097000000|2021-05-27 06:30:00|736543.5|734543.5|736566.3|734566.3|736566.3|734566.3|736543.5|734543.5|18
1622097010000|2021-05-27 06:30:10|736560.4|734560.4|736554.8|734554.8|736565.5|734565.5|736545.9|734545.9|18
1622097020000|2021-05-27 06:30:20|736546.9|734546.9|736542.8|734542.8|736556.5|734556.5|736542.8|734542.8|11
1622097030000|2021-05-27 06:30:30|736543.1|734543.1|736544.8|734544.8|736545.1|734545.1|736542.2|734542.2|11
1622097040000|2021-05-27 06:30:40|736545|734545|736554.1|734554.1|736555.5|734555.5|736539.2|734539.2|17
1622097050000|2021-05-27 06:30:50|736540.1|734540.1|736509.7|734509.7|736559.1|734559.1|736493.7|734493.7|23
1622097060000|2021-05-27 06:31:00|736530.5|734530.5|736526.5|734526.5|736530.5|734530.5|736503.5|734503.5|18
1622097070000|2021-05-27 06:31:10|736521.1|734521.1|736507.8|734507.8|736522.4|734522.4|736505.7|734505.7|17
1622097080000|2021-05-27 06:31:20|736512.5|734512.5|736540.3|734540.3|736545.9|734545.9|736512.5|734512.5|21
1622097090000|2021-05-27 06:31:30|736537.9|734537.9|736520.3|734520.3|736537.9|734537.9|736486.1|734486.1|26
1622097100000|2021-05-27 06:31:40|736507.6|734507.6|736500.4|734500.4|736522.4|734522.4|736494.6|734494.6|13
1622097110000|2021-05-27 06:31:50|736497.6|734497.6|736501.6|734501.6|736514.2|734514.2|736494.2|734494.2|19
1622097120000|2021-05-27 06:32:00|736493.8|734493.8|736494.7|734494.7|736502|734502|736484.4|734484.4|21
1622097130000|2021-05-27 06:32:10|736495.7|734495.7|736491.7|734491.7|736495.7|734495.7|736475.2|734475.2|16
1622097140000|2021-05-27 06:32:20|736493|734493|736464.7|734464.7|736494.2|734494.2|736455.2|734455.2|22
1622097150000|2021-05-27 06:32:30|736463.3|734463.3|736471.2|734471.2|736481.8|734481.8|736444|734444|19
1622097160000|2021-05-27 06:32:40|736463.4|734463.4|736474.9|734474.9|736490.5|734490.5|736455.1|734455.1|19
1622097170000|2021-05-27 06:32:50|736475|734475|736488.3|734488.3|736492.6|734492.6|736475|734475|26
1622097180000|2021-05-27 06:33:00|736477.8|734477.8|736479.5|734479.5|736486.7|734486.7|736475.5|734475.5|14
1622097190000|2021-05-27 06:33:10|736478.4|734478.4|736495.1|734495.1|736517.4|734517.4|736478.4|734478.4|24
1622097200000|2021-05-27 06:33:20|736495.2|734495.2|736480.7|734480.7|736495.3|734495.3|736465.5|734465.5|17
1622097210000|2021-05-27 06:33:30|736472|734472|736500.7|734500.7|736508.7|734508.7|736464.8|734464.8|29
1622097220000|2021-05-27 06:33:40|736492.3|734492.3|736501.6|734501.6|736510|734510|736480.2|734480.2|13
1622097230000|2021-05-27 06:33:50|736499.9|734499.9|736532.4|734532.4|736533.1|734533.1|736488|734488|22
1622097240000|2021-05-27 06:34:00|736523.3|734523.3|736522.2|734522.2|736528.1|734528.1|736512.9|734512.9|18
1622097250000|2021-05-27 06:34:10|736522.6|734522.6|736524.4|734524.4|736536|734536|736522.6|734522.6|23
1622097260000|2021-05-27 06:34:20|736523.9|734523.9|736519.9|734519.9|736535.4|734535.4|736516.6|734516.6|21
1622097270000|2021-05-27 06:34:30|736521.6|734521.6|736482.6|734482.6|736521.6|734521.6|736474|734474|18
1622097280000|2021-05-27 06:34:40|736494.7|734494.7|736535|734535|736547.6|734547.6|736494.7|734494.7|15
1622097290000|2021-05-27 06:34:50|736534.5|734534.5|736536.9|734536.9|736541.5|734541.5|736534.5|734534.5|11
1622097300000|2021-05-27 06:35:00|736541.8|734541.8|736544.5|734544.5|736545.6|734545.6|736533.3|734533.3|18
1622097310000|2021-05-27 06:35:10|736533.4|734533.4|736548.5|734548.5|736548.5|734548.5|736532.8|734532.8|18
1622097320000|2021-05-27 06:35:20|736538.6|734538.6|736542.7|734542.7|736563.2|734563.2|736538.1|734538.1|19
1622097330000|2021-05-27 06:35:30|736543.1|734543.1|736546|734546|736564.9|734564.9|736543.1|734543.1|18
1622097340000|2021-05-27 06:35:40|736547.3|734547.3|736536.1|734536.1|736549.6|734549.6|736534.9|734534.9|22
1622097350000|2021-05-27 06:35:50|736534.3|734534.3|736545.3|734545.3|736546|734546|736534.3|734534.3|12
1622097360000|2021-05-27 06:36:00|736536|734536|736529.4|734529.4|736549.6|734549.6|736528.5|734528.5|19
1622097370000|2021-05-27 06:36:10|736536.3|734536.3|736531.3|734531.3|736542.3|734542.3|736528.8|734528.8|11
1622097380000|2021-05-27 06:36:20|736538.8|734538.8|736443.2|734443.2|736538.8|734538.8|736424.9|734424.9|23
1622097390000|2021-05-27 06:36:30|736436.4|734436.4|736439.2|734439.2|736458.4|734458.4|736436.4|734436.4|26
1622097400000|2021-05-27 06:36:40|736451.4|734451.4|736479|734479|736479|734479|736431.8|734431.8|20
1622097410000|2021-05-27 06:36:50|736472.4|734472.4|736473|734473|736490.1|734490.1|736461.4|734461.4|23
1622097420000|2021-05-27 06:37:00|736460.6|734460.6|736476.9|734476.9|736490.5|734490.5|736460.3|734460.3|27
1622097430000|2021-05-27 06:37:10|736474|734474|736481.1|734481.1|736490.4|734490.4|736474|734474|18
1622097440000|2021-05-27 06:37:20|736482.2|734482.2|736510.2|734510.2|736518.3|734518.3|736482.2|734482.2|24
1622097450000|2021-05-27 06:37:30|736510.8|734510.8|736520|734520|736521.3|734521.3|736510.8|734510.8|12
1622097460000|2021-05-27 06:37:40|736521.2|734521.2|736503.8|734503.8|736521.2|734521.2|736502.9|734502.9|16
1622097470000|2021-05-27 06:37:50|736503.7|734503.7|736508.2|734508.2|736516.2|734516.2|736500.6|734500.6|15
1622097480000|2021-05-27 06:38:00|736512|734512|736502.8|734502.8|736512|734512|736502.6|734502.6|11
1622097490000|2021-05-27 06:38:10|736504.7|734504.7|736508.8|734508.8|736513.7|734513.7|736500.9|734500.9|18
1622097500000|2021-05-27 06:38:20|736509.4|734509.4|736510.6|734510.6|736516|734516|736502.9|734502.9|17
1622097510000|2021-05-27 06:38:30|736508.5|734508.5|736503.9|734503.9|736512.6|734512.6|736503.9|734503.9|13
1622097520000|2021-05-27 06:38:40|736500.4|734500.4|736498.9|734498.9|736505.9|735015.5|736006.8|734496.7|14
1622097530000|2021-05-27 06:38:50|736494.5|734494.5|736646.8|734646.8|736646.8|735088.3|736080.4|734488.9|24
1622097540000|2021-05-27 06:39:00|736646|734646|736650.4|734650.4|736661.8|734661.8|736646|734646|21
1622097550000|2021-05-27 06:39:10|736652.5|734652.5|736173.4|735173.4|736657.9|735173.4|736157.5|734648.8|17
1622097560000|2021-05-27 06:39:20|736173.5|735173.5|736651.2|734651.2|736668.3|735173.9|736152|734651.2|13
1622097570000|2021-05-27 06:39:30|736652.2|734652.2|736656.4|734656.4|736669.9|734669.9|736648.9|734648.9|18
1622097580000|2021-05-27 06:39:40|736656.8|734656.8|736646.4|734646.4|736657.8|734657.8|736639.7|734639.7|13
1622097590000|2021-05-27 06:39:50|736666.6|734666.6|736162.2|735162.2|736671.8|735179.3|736162.2|734657.4|18
1622097600000|2021-05-27 06:40:00|736166.5|735166.5|736678.7|734678.7|736678.7|735180.7|736159.7|734669|23
1622097610000|2021-05-27 06:40:10|736679.8|734679.8|736670.3|734670.3|736679.8|734679.8|736657.9|734657.9|19
1622097620000|2021-05-27 06:40:20|736661.9|734661.9|736672.8|734672.8|736673.5|734673.5|736660|734660|14
1622097630000|2021-05-27 06:40:30|736673.1|734673.1|736667.4|734667.4|736673.1|734673.1|736656.1|734656.1|13
1622097640000|2021-05-27 06:40:40|736658.6|734658.6|736662.2|734662.2|736666.4|734666.4|736657.8|734657.8|9
1622097650000|2021-05-27 06:40:50|736661.9|734661.9|736660.4|734660.4|736667.5|734667.5|736657.9|734657.9|9
1622097660000|2021-05-27 06:41:00|736659.8|734659.8|736656|734656|736659.8|734659.8|736655.6|734655.6|8
1622097670000|2021-05-27 06:41:10|736655.7|734655.7|736646.9|734646.9|736657.7|734657.7|736644.2|734644.2|10
1622097680000|2021-05-27 06:41:20|736650.1|734650.1|736147.6|735147.6|736650.6|735147.6|736132.1|734637.9|14
1622097690000|2021-05-27 06:41:30|736148.3|735148.3|736145.2|735145.2|736148.3|735148.3|736141.7|735141.7|21
1622097700000|2021-05-27 06:41:40|736640.1|734640.1|736648|734648|736648|734648|736637.9|734637.9|21
1622097710000|2021-05-27 06:41:50|736647.9|734647.9|736648.2|734648.2|736648.5|734648.5|736646.9|734646.9|13
1622097720000|2021-05-27 06:42:00|736648.3|734648.3|736660.4|734660.4|736660.4|734660.4|736647.7|734647.7|21
1622097730000|2021-05-27 06:42:10|736652.6|734652.6|736674.2|734674.2|736687.6|734687.6|736652|734652|23
1622097740000|2021-05-27 06:42:20|736676.2|734676.2|736675.2|734675.2|736677.7|734677.7|736654.3|734654.3|23
1622097750000|2021-05-27 06:42:30|736670.5|734670.5|736668.2|734668.2|736674.8|734674.8|736664.9|734664.9|24
1622097760000|2021-05-27 06:42:40|736669.4|734669.4|736660.1|734660.1|736680.4|734680.4|736656.9|734656.9|14
1622097770000|2021-05-27 06:42:50|736662.2|734662.2|736655.4|734655.4|736662.2|734662.2|736653.5|734653.5|16
1622097780000|2021-05-27 06:43:00|736657|734657|736663|734663|736666.2|734666.2|736654.2|734654.2|17
1622097790000|2021-05-27 06:43:10|736663.7|734663.7|736662.1|734662.1|736663.7|734663.7|736659.6|734659.6|17
1622097800000|2021-05-27 06:43:20|736662.4|734662.4|736661.2|734661.2|736662.8|734662.8|736660.3|734660.3|8
1622097810000|2021-05-27 06:43:30|736662.1|734662.1|736167.6|735167.6|736686.2|735189.1|736166.2|734658.8|21
1622097820000|2021-05-27 06:43:40|736172.8|735172.8|736699.8|734699.8|736706.1|735196.9|736172.8|734684.1|24
1622097830000|2021-05-27 06:43:50|736701.2|734701.2|736682.7|734682.7|736701.2|735195.4|736180.1|734681.4|23
1622097840000|2021-05-27 06:44:00|736685.1|734685.1|736663.4|734663.4|736685.1|734685.1|736657.6|734657.6|25
1622097850000|2021-05-27 06:44:10|736665.8|734665.8|736665.1|734665.1|736680.3|734680.3|736665|734665|12
1622097860000|2021-05-27 06:44:20|736674.6|734674.6|736666.4|734666.4|736678.3|734678.3|736666.4|734666.4|17
1622097870000|2021-05-27 06:44:30|736666.3|734666.3|736678.4|734678.4|736681.5|734681.5|736665.1|734665.1|17
1622097880000|2021-05-27 06:44:40|736678.1|734678.1|736678.5|734678.5|736682|734682|736678.1|734678.1|14
1622097890000|2021-05-27 06:44:50|736678.4|734678.4|736670.1|734670.1|736678.4|734678.4|736649.4|734649.4|21
1622097900000|2021-05-27 06:45:00|736671.4|734671.4|736164.5|735164.5|736679.2|735186.8|736164.4|734669.7|25
1622097910000|2021-05-27 06:45:10|736167.7|735167.7|736185.6|735185.6|736185.6|735185.6|736163.8|735163.8|19
1622097920000|2021-05-27 06:45:20|736185.3|735185.3|736185.1|735185.1|736187.6|735187.6|736170.4|735170.4|16
1622097930000|2021-05-27 06:45:30|736185.8|735185.8|736186.4|735186.4|736187.3|735187.3|736174.6|735174.6|19
1622097940000|2021-05-27 06:45:40|736187.4|735187.4|736258.8|735258.8|736267.5|735267.5|736170.8|735170.8|22
1622097950000|2021-05-27 06:45:50|736262.1|735262.1|736278.8|735278.8|736783.7|735299.2|736258.7|734783|25
1622097960000|2021-05-27 06:46:00|736293.5|735293.5|736787.7|734787.7|736787.7|735293.5|736276.7|734787.7|24
1622097970000|2021-05-27 06:46:10|736793.7|734793.7|736792.3|734792.3|736795.8|735294.3|736290.5|734785.4|20
1622097980000|2021-05-27 06:46:20|736794.5|734794.5|736333.8|735333.8|736823.1|735333.8|736317.3|734794.5|30
1622097990000|2021-05-27 06:46:30|736331.7|735331.7|736822.1|734822.1|736836.1|735331.7|736331.7|734804.9|30
1622098000000|2021-05-27 06:46:40|736817.7|734817.7|736796.9|734796.9|736820.8|734820.8|736781.5|734781.5|32
1622098010000|2021-05-27 06:46:50|736796.4|734796.4|736799.8|734799.8|736800.1|734800.1|736794.6|734794.6|22
1622098020000|2021-05-27 06:47:00|736798.6|734798.6|736793.6|734793.6|736800.4|734800.4|736793.6|734793.6|24
1622098030000|2021-05-27 06:47:10|736804.8|734804.8|736782.7|734782.7|736805.1|734805.1|736775.7|734775.7|24
1622098040000|2021-05-27 06:47:20|736782.4|734782.4|736783.8|734783.8|736790.7|734790.7|736779.6|734779.6|27
1622098050000|2021-05-27 06:47:30|736784.3|734784.3|736754.2|734754.2|736787.9|735320.5|736305.8|734727.6|27
1622098060000|2021-05-27 06:47:40|736755.2|734755.2|736746|734746|736767.7|734767.7|736746|734746|18
1622098070000|2021-05-27 06:47:50|736742.9|734742.9|736254.3|735254.3|736744.7|735254.4|736254.3|734742.9|11
1622098080000|2021-05-27 06:48:00|736753.7|734753.7|736754.6|734754.6|736757.5|734757.5|736752.1|734752.1|14
1622098090000|2021-05-27 06:48:10|736755.3|734755.3|736808.2|734808.2|736808.2|735262.3|736256.8|734755.3|18
1622098100000|2021-05-27 06:48:20|736798.6|734798.6|736750.1|734750.1|736818.6|735261.9|736261.9|734732.1|31
1622098110000|2021-05-27 06:48:30|736731.1|734731.1|736737.5|734737.5|736744.4|734744.4|736715.9|734715.9|29
1622098120000|2021-05-27 06:48:40|736722.4|734722.4|736732.6|734732.6|736734.6|734734.6|736717.2|734717.2|21
1622098130000|2021-05-27 06:48:50|736733.6|734733.6|736239.9|735239.9|736752.7|735258.6|736230.1|734705.7|18
1622098140000|2021-05-27 06:49:00|736233.8|735233.8|736223.9|735223.9|736242.6|735242.6|736218.9|735218.9|24
1622098150000|2021-05-27 06:49:10|736220.5|735220.5|736221.3|735221.3|736225.8|735225.8|736201.1|735201.1|25
1622098160000|2021-05-27 06:49:20|736221.9|735221.9|736235.6|735235.6|736235.6|735235.6|736206.5|735206.5|15
1622098170000|2021-05-27 06:49:30|736220.7|735220.7|736720.6|734720.6|736730.6|735231.5|736218.3|734711.3|17
1622098180000|2021-05-27 06:49:40|736717.8|734717.8|736221.4|735221.4|736721.7|735242.2|736195.5|734703.7|21
1622098190000|2021-05-27 06:49:50|736219.9|735219.9|736228.8|735228.8|736228.8|735228.8|736219.9|735219.9|14
1622098200000|2021-05-27 06:50:00|736228.6|735228.6|736263.2|735263.2|736263.2|735263.2|736228.6|735228.6|16
1622098210000|2021-05-27 06:50:10|736240.8|735240.8|736722.9|734722.9|736730.1|735243.7|736229|734701.2|26
1622098220000|2021-05-27 06:50:20|736723.1|734723.1|736641.9|734641.9|736723.1|735189.3|736189.3|734637.6|28
1622098230000|2021-05-27 06:50:30|736641.3|734641.3|736695.2|734695.2|736698.3|735092.3|736092.3|734495.6|32
1622098240000|2021-05-27 06:50:40|736705.2|734705.2|736698.2|734698.2|736717.5|734717.5|736683.6|734683.6|31
1622098250000|2021-05-27 06:50:50|736697.7|734697.7|736686|734686|736701.8|734701.8|736684.9|734684.9|24
1622098260000|2021-05-27 06:51:00|736682.5|734682.5|736669.7|734669.7|736691.6|734691.6|736669.2|734669.2|21
1622098270000|2021-05-27 06:51:10|736667.2|734667.2|736531.6|734531.6|736668.4|734668.4|736514.3|734514.3|30
1622098280000|2021-05-27 06:51:20|736516.6|734516.6|736442.4|734442.4|736552.7|734552.7|736413.9|734413.9|35
1622098290000|2021-05-27 06:51:30|736431.4|734431.4|736338.1|734338.1|736442.3|734442.3|736300|734300|28
1622098300000|2021-05-27 06:51:40|736346.7|734346.7|736343.5|734343.5|736346.7|734346.7|736310.6|734310.6|21
1622098310000|2021-05-27 06:51:50|736342.4|734342.4|736336.3|734336.3|736352.3|734352.3|736336.3|734336.3|20
1622098320000|2021-05-27 06:52:00|736351.1|734351.1|736359.9|734359.9|736359.9|734359.9|736324.3|734324.3|16
1622098330000|2021-05-27 06:52:10|736352.4|734352.4|736461.7|734461.7|736471.1|734471.1|736337.9|734337.9|25
1622098340000|2021-05-27 06:52:20|736460.2|734460.2|736453.1|734453.1|736467|734467|736447.9|734447.9|24
1622098350000|2021-05-27 06:52:30|736437.9|734437.9|736447.8|734447.8|736454.4|734454.4|736424.5|734424.5|30
1622098360000|2021-05-27 06:52:40|736447.7|734447.7|736372.2|734372.2|736464|734464|736372.2|734372.2|23
1622098370000|2021-05-27 06:52:50|736366.1|734366.1|736377.2|734377.2|736377.2|734377.2|736350.3|734350.3|23
1622098380000|2021-05-27 06:53:00|736374.3|734374.3|736408|734408|736408|734408|736363.5|734363.5|25
1622098390000|2021-05-27 06:53:10|736415.9|734415.9|736440|734440|736443.3|734443.3|736411.4|734411.4|34
1622098400000|2021-05-27 06:53:20|736429.1|734429.1|736423.4|734423.4|736439.9|734439.9|736422.5|734422.5|28
1622098410000|2021-05-27 06:53:30|736424|734424|736395.9|734395.9|736424|734424|736386.5|734386.5|27
1622098420000|2021-05-27 06:53:40|736400.8|734400.8|736393.2|734393.2|736421.4|734421.4|736385.5|734385.5|21
1622098430000|2021-05-27 06:53:50|736393.7|734393.7|736347.8|734347.8|736398|734398|736346|734346|27
1622098440000|2021-05-27 06:54:00|736343.7|734343.7|736239.3|734239.3|736397.8|734397.8|736234.9|734234.9|30
1622098450000|2021-05-27 06:54:10|736258.6|734258.6|736412.3|734412.3|736567.4|734567.4|736257.8|734257.8|34
1622098460000|2021-05-27 06:54:20|736403.4|734403.4|736383.7|734383.7|736415.7|734415.7|736378.9|734378.9|37
1622098470000|2021-05-27 06:54:30|736382|734382|736320|734320|736390.8|734839.5|735807.5|734320|31
1622098480000|2021-05-27 06:54:40|736327.5|734327.5|736400|734400|736424.3|734424.3|736319.2|734319.2|31
1622098490000|2021-05-27 06:54:50|736397.5|734397.5|736433.5|734433.5|736433.5|734433.5|736365|734365|22
1622098500000|2021-05-27 06:55:00|736429.8|734429.8|736450.5|734450.5|736459.4|734459.4|736405|734405|32
1622098510000|2021-05-27 06:55:10|736452.5|734452.5|736446.5|734446.5|736475.1|734475.1|736415.6|734415.6|26
1622098520000|2021-05-27 06:55:20|736450.9|734450.9|736478.7|734478.7|736489.8|734489.8|736449|734449|20
1622098530000|2021-05-27 06:55:30|736477.7|734477.7|736440.8|734440.8|736484.6|734484.6|736439.1|734439.1|19
1622098540000|2021-05-27 06:55:40|736443.6|734443.6|736419.6|734419.6|736448.4|734448.4|736419.6|734419.6|23
1622098550000|2021-05-27 06:55:50|736403.9|734403.9|736386.4|734386.4|736417.2|734417.2|736381.7|734381.7|26
1622098560000|2021-05-27 06:56:00|736388.3|734388.3|736193.8|734193.8|736391.4|734391.4|736183.6|734183.6|33
1622098570000|2021-05-27 06:56:10|736196.1|734196.1|736271.6|734271.6|736297.5|734297.5|736185|734185|26
1622098580000|2021-05-27 06:56:20|736262.4|734262.4|736226.7|734226.7|736273.9|734273.9|736225.7|734225.7|15
1622098590000|2021-05-27 06:56:30|736212.5|734212.5|736282.8|734282.8|736282.8|734282.8|736212.5|734212.5|21
1622098600000|2021-05-27 06:56:40|736272.4|734272.4|736245.7|734245.7|736280.8|734280.8|736197.5|734197.5|24
1622098610000|2021-05-27 06:56:50|736248.4|734248.4|736240.9|734240.9|736291.5|734291.5|736214.4|734214.4|38
1622098620000|2021-05-27 06:57:00|736224.1|734224.1|736255.7|734255.7|736255.7|734255.7|736222.7|734222.7|36
1622098630000|2021-05-27 06:57:10|736252.1|734252.1|736257.5|734257.5|736262.4|734262.4|736236|734236|18
1622098640000|2021-05-27 06:57:20|736257.9|734257.9|736107.6|734107.6|736257.9|734257.9|736107.6|734107.6|26
1622098650000|2021-05-27 06:57:30|736136.3|734136.3|736304.6|734304.6|736304.6|734304.6|736136.3|734136.3|28
1622098660000|2021-05-27 06:57:40|736330.4|734330.4|736313.6|734313.6|736367.8|734367.8|736283.4|734283.4|38
1622098670000|2021-05-27 06:57:50|736314.8|734314.8|736317.7|734317.7|736332.9|734332.9|736298.4|734298.4|21
1622098680000|2021-05-27 06:58:00|736328.7|734328.7|736308.9|734308.9|736328.7|734328.7|736304.3|734304.3|19
1622098690000|2021-05-27 06:58:10|736314.1|734314.1|736289.1|734289.1|736338.5|734338.5|736288|734288|28
1622098700000|2021-05-27 06:58:20|736298.4|734298.4|736268.5|734268.5|736298.4|734298.4|736249.8|734249.8|28
1622098710000|2021-05-27 06:58:30|736272.1|734272.1|736274.7|734274.7|736328.3|734328.3|736252.3|734252.3|26
1622098720000|2021-05-27 06:58:40|736259.4|734259.4|736239.6|734239.6|736267.2|734267.2|736213.4|734213.4|26
1622098730000|2021-05-27 06:58:50|736248.3|734248.3|736235.3|734235.3|736248.3|734248.3|736222.7|734222.7|22
1622098740000|2021-05-27 06:59:00|736236|734236|736242.7|734242.7|736265.1|734265.1|736220.7|734220.7|24
1622098750000|2021-05-27 06:59:10|736239.5|734239.5|736230.4|734230.4|736258.9|734258.9|736216|734216|23
1622098760000|2021-05-27 06:59:20|736217|734217|736229.4|734229.4|736240.4|734240.4|736217|734217|20
1622098770000|2021-05-27 06:59:30|736239.8|734239.8|736234.5|734234.5|736241.4|734241.4|736224.6|734224.6|24
1622098780000|2021-05-27 06:59:40|736230|734230|736247.4|734247.4|736252.8|734252.8|736225|734225|24
1622098790000|2021-05-27 06:59:50|736236|734236|736222.4|734222.4|736245.3|734245.3|736215.4|734215.4|26
1622098800000|2021-05-27 07:00:00|736246|734246|736231.9|734231.9|736279.9|734770.7|735722.7|734216.8|37
1622098810000|2021-05-27 07:00:10|736222.7|734222.7|736199.9|734199.9|736229.3|734724.3|735723.5|734195.1|34
1622098820000|2021-05-27 07:00:20|736204.7|734204.7|735565.5|734565.5|736237.1|734721.7|735565.5|734084.7|38
1622098830000|2021-05-27 07:00:30|736086.1|734086.1|735541.8|734541.8|736105.6|734584|735541.8|734049.2|34
1622098840000|2021-05-27 07:00:40|735539.3|734539.3|735925.1|733925.1|736001.6|734543.5|735413.7|733916.2|34
1622098850000|2021-05-27 07:00:50|735424.8|734424.8|735523.1|734523.1|735959.1|734523.1|735386.3|733887.2|36
1622098860000|2021-05-27 07:01:00|735505.7|734505.7|735504.8|734504.8|736053.4|734553.7|735499.8|734012.5|30
1622098870000|2021-05-27 07:01:10|735504.4|734504.4|735513.2|734513.2|735528.7|734528.7|735504.4|734504.4|24
1622098880000|2021-05-27 07:01:20|735516.1|734516.1|735522.7|734522.7|735522.7|734522.7|735511.6|734511.6|26
1622098890000|2021-05-27 07:01:30|735510.5|734510.5|735393.5|734393.5|735915.6|734510.5|735386.6|733915.6|35
1622098900000|2021-05-27 07:01:40|735397|734397|735874.9|733874.9|735901.8|734416.5|735367.1|733863|33
1622098910000|2021-05-27 07:01:50|735385.9|734385.9|735380.5|734380.5|735886.7|734392.5|735365.7|733847.2|33
1622098920000|2021-05-27 07:02:00|735381.2|734381.2|735363.2|734363.2|735888.5|734402|735363.2|733872.4|32
1622098930000|2021-05-27 07:02:10|735856.7|733856.7|735275|734275|735856.7|734331.2|735258|733856.7|34
1622098940000|2021-05-27 07:02:20|735277.9|734277.9|735282.3|734282.3|735874.1|734365.6|735224.1|733800.2|35
1622098950000|2021-05-27 07:02:30|735289.9|734289.9|735293.2|734293.2|735309.3|734309.3|735279.4|734279.4|38
1622098960000|2021-05-27 07:02:40|735297.2|734297.2|735250.8|734250.8|735780.8|734304.4|735250.8|733780.8|29
1622098970000|2021-05-27 07:02:50|735259.2|734259.2|735313.9|734313.9|735327.8|734327.8|735259.2|734259.2|32
1622098980000|2021-05-27 07:03:00|735339.3|734339.3|735352|734352|735386.6|734386.6|735299.8|734299.8|33
1622098990000|2021-05-27 07:03:10|735371.5|734371.5|735426.7|734426.7|735430.1|734430.1|735351.7|734351.7|35
1622099000000|2021-05-27 07:03:20|735426.8|734426.8|735462.9|734462.9|735527.5|734527.5|735423.4|734423.4|33
1622099010000|2021-05-27 07:03:30|735443.2|734443.2|735379.9|734379.9|735460.6|734460.6|735366.8|734366.8|31
1622099020000|2021-05-27 07:03:40|735385.7|734385.7|735368.8|734368.8|735394.6|734394.6|735362.2|734362.2|26
1622099030000|2021-05-27 07:03:50|735370.7|734370.7|735455.8|734455.8|735457.7|734457.7|735369.6|734369.6|25
1622099040000|2021-05-27 07:04:00|735466.3|734466.3|735471.2|734471.2|736004.2|734510.1|735449.5|733985.2|36
1622099050000|2021-05-27 07:04:10|735467.8|734467.8|735515.5|734515.5|735515.5|734515.5|735443.5|734443.5|31
1622099060000|2021-05-27 07:04:20|735506.7|734506.7|735470.1|734470.1|735985.1|734542.7|735453.1|733985.1|31
1622099070000|2021-05-27 07:04:30|735460.3|734460.3|735481.3|734481.3|735498.3|734498.3|735446.4|734446.4|31
1622099080000|2021-05-27 07:04:40|735482.1|734482.1|735481.1|734481.1|735495.2|734495.2|735469|734469|25
1622099090000|2021-05-27 07:04:50|735491.7|734491.7|735476.4|734476.4|735494.6|734494.6|735476.4|734476.4|18
1622099100000|2021-05-27 07:05:00|735478|734478|735428.4|734428.4|735478|734478|735403.7|734403.7|38
1622099110000|2021-05-27 07:05:10|735445|734445|735543|734543|735543|734543|735437.7|734437.7|35
1622099120000|2021-05-27 07:05:20|735545|734545|735503|734503|735560.5|734560.5|735496.7|734496.7|34
1622099130000|2021-05-27 07:05:30|735498.6|734498.6|735504.3|734504.3|735511|734511|735468.6|734468.6|37
1622099140000|2021-05-27 07:05:40|735502.6|734502.6|735483.9|734483.9|735534.6|734534.6|735481|734481|40
1622099150000|2021-05-27 07:05:50|735477.9|734477.9|735596.2|734596.2|735602.1|734602.1|735477.9|734477.9|31
1622099160000|2021-05-27 07:06:00|735590|734590|735555.4|734555.4|735613.8|734613.8|735550.7|734550.7|32
1622099170000|2021-05-27 07:06:10|735539.9|734539.9|735576.3|734576.3|735584.2|734584.2|735537.1|734537.1|26
1622099180000|2021-05-27 07:06:20|735570.9|734570.9|735553.6|734553.6|735580.8|734580.8|735551.2|734551.2|12
1622099190000|2021-05-27 07:06:30|735551.5|734551.5|735546.8|734546.8|735556.1|734556.1|735539.4|734539.4|27
1622099200000|2021-05-27 07:06:40|735549.2|734549.2|735576.1|734576.1|735611.5|734611.5|735542.3|734542.3|34
1622099210000|2021-05-27 07:06:50|735578.5|734578.5|735631|734631|735638.7|734638.7|735578.5|734578.5|31
1622099220000|2021-05-27 07:07:00|735638.3|734638.3|735634|734634|735662.9|734662.9|735629.2|734629.2|33
1622099230000|2021-05-27 07:07:10|735630|734630|735658.4|734658.4|735669.3|734669.3|735624|734624|31
1622099240000|2021-05-27 07:07:20|735663|734663|735667|734667|735667|734667|735659.6|734659.6|16
1622099250000|2021-05-27 07:07:30|735668|734668|735664.3|734664.3|735674.6|734674.6|735626.4|734626.4|32
1622099260000|2021-05-27 07:07:40|735664.7|734664.7|735645.7|734645.7|735679.9|734679.9|735607.9|734607.9|28
1622099270000|2021-05-27 07:07:50|735654.4|734654.4|735637.9|734637.9|735654.8|734654.8|735621.6|734621.6|30
1622099280000|2021-05-27 07:08:00|735637.7|734637.7|735710.6|734710.6|735729.4|734729.4|735632|734632|35
1622099290000|2021-05-27 07:08:10|735695.3|734695.3|735635|734635|735715.4|734715.4|735635|734635|36
1622099300000|2021-05-27 07:08:20|735640.6|734640.6|735765.2|734765.2|735769.6|734769.6|735638.2|734638.2|36
1622099310000|2021-05-27 07:08:30|735762.3|734762.3|735720.9|734720.9|735774.8|734774.8|735686.5|734686.5|36
1622099320000|2021-05-27 07:08:40|735716.4|734716.4|735619.9|734619.9|735717.7|734717.7|735605.7|734605.7|39
1622099330000|2021-05-27 07:08:50|735624.5|734624.5|735630|734630|735644.1|734644.1|735618.3|734618.3|36
1622099340000|2021-05-27 07:09:00|735636.4|734636.4|735725.3|734725.3|735728.3|734728.3|735623.9|734623.9|36
1622099350000|2021-05-27 07:09:10|735738.4|734738.4|735749.5|734749.5|736258.8|734755.3|735724.1|734246|37
1622099360000|2021-05-27 07:09:20|735758.2|734758.2|735761|734761|735768.2|734768.2|735722|734722|40
1622099370000|2021-05-27 07:09:30|735747.2|734747.2|735802.4|734802.4|735802.4|734802.4|735747.2|734747.2|31
1622099380000|2021-05-27 07:09:40|735801|734801|735803.2|734803.2|735834.1|734834.1|735801|734801|31
1622099390000|2021-05-27 07:09:50|735807.4|734807.4|735807.5|734807.5|735812.8|734812.8|735803.4|734803.4|23
1622099400000|2021-05-27 07:10:00|735796.1|734796.1|735646.1|734646.1|735797.8|734797.8|735645.4|734645.4|34
1622099410000|2021-05-27 07:10:10|735649|734649|735623.4|734623.4|735667.4|734667.4|735613.5|734613.5|28
1622099420000|2021-05-27 07:10:20|735622.3|734622.3|735624.5|734624.5|735631.9|734631.9|735613.1|734613.1|27
1622099430000|2021-05-27 07:10:30|735626.6|734626.6|735701.9|734701.9|735702.2|734702.2|735625.9|734625.9|33
1622099440000|2021-05-27 07:10:40|735699.5|734699.5|735682.1|734682.1|735742.7|734742.7|735666.5|734666.5|34
1622099450000|2021-05-27 07:10:50|735682.8|734682.8|735766.9|734766.9|735777.7|734777.7|735660.5|734660.5|30
1622099460000|2021-05-27 07:11:00|735753.9|734753.9|735768.7|734768.7|735780.2|734780.2|735750|734750|35
1622099470000|2021-05-27 07:11:10|735768.2|734768.2|735784.7|734784.7|735785.8|734785.8|735762.4|734762.4|32
1622099480000|2021-05-27 07:11:20|735784.9|734784.9|735732.4|734732.4|735784.9|734784.9|735719.5|734719.5|26
1622099490000|2021-05-27 07:11:30|735726.5|734726.5|735733.9|734733.9|735749.9|734749.9|735726.5|734726.5|23
1622099500000|2021-05-27 07:11:40|735734.4|734734.4|735747.7|734747.7|735754.5|734754.5|735734.3|734734.3|23
1622099510000|2021-05-27 07:11:50|735759.8|734759.8|735755.9|734755.9|735780.1|734780.1|735755.9|734755.9|32
1622099520000|2021-05-27 07:12:00|735753.2|734753.2|735743.5|734743.5|735758.5|734758.5|735719.7|734719.7|32
1622099530000|2021-05-27 07:12:10|735744.2|734744.2|735742.7|734742.7|735760|734760|735740.2|734740.2|32
1622099540000|2021-05-27 07:12:20|735741.2|734741.2|735779.8|734779.8|735780.6|734780.6|735740.6|734740.6|33
1622099550000|2021-05-27 07:12:30|735771.6|734771.6|735787.2|734787.2|735787.8|734787.8|735771.6|734771.6|13
1622099560000|2021-05-27 07:12:40|735780|734780|735823.2|734823.2|735837.8|734837.8|735769.6|734769.6|26
1622099570000|2021-05-27 07:12:50|735828.1|734828.1|735861.1|734861.1|736349.5|734866.3|735824.9|734349.5|32
1622099580000|2021-05-27 07:13:00|735857.3|734857.3|735887.5|734887.5|735902.8|734902.8|735854.2|734854.2|36
1622099590000|2021-05-27 07:13:10|735897.5|734897.5|736152.1|735152.1|736489.2|735152.1|735890.8|734489.2|33
1622099600000|2021-05-27 07:13:20|736151.2|735151.2|736107.2|735107.2|736151.2|735151.2|736085.6|735085.6|31
1622099610000|2021-05-27 07:13:30|736606.3|734606.3|736124.3|735124.3|736609.1|735134.7|736086.7|734602.7|28
1622099620000|2021-05-27 07:13:40|736121.8|735121.8|736143.6|735143.6|736146.9|735146.9|736118.4|735118.4|25
1622099630000|2021-05-27 07:13:50|736143.5|735143.5|736197.5|735197.5|736208.9|735208.9|736143.5|735143.5|32
1622099640000|2021-05-27 07:14:00|736214.5|735214.5|736121.1|735121.1|736620.8|735220.8|736105.3|734611|31
1622099650000|2021-05-27 07:14:10|736108.8|735108.8|736001.7|735001.7|736108.8|735108.8|735999.4|734999.4|29
1622099660000|2021-05-27 07:14:20|736002.1|735002.1|736456.8|734456.8|736461.8|735009.6|735961.6|734456.8|28
1622099670000|2021-05-27 07:14:30|736463.3|734463.3|736450.6|734450.6|736464.1|734972|735945.9|734443.6|28
1622099680000|2021-05-27 07:14:40|736450.9|734450.9|735999.8|734999.8|736493.9|735004|735962.6|734450.9|37
1622099690000|2021-05-27 07:14:50|735984.7|734984.7|736008.7|735008.7|736491.8|735011|735980.4|734484|34
1622099700000|2021-05-27 07:15:00|736007.6|735007.6|736039.2|735039.2|736039.2|735039.2|735984.1|734984.1|34
1622099710000|2021-05-27 07:15:10|736036.7|735036.7|736065.5|735065.5|736065.5|735065.5|736035.1|735035.1|35
1622099720000|2021-05-27 07:15:20|736060.5|735060.5|736090.8|735090.8|736099.3|735099.3|736055.5|735055.5|34
1622099730000|2021-05-27 07:15:30|736090.5|735090.5|736076.8|735076.8|736099.3|735099.3|736076.5|735076.5|34
1622099740000|2021-05-27 07:15:40|736075.3|735075.3|736040.2|735040.2|736075.3|735075.3|736019.1|735019.1|38
1622099750000|2021-05-27 07:15:50|736034.3|735034.3|736013.5|735013.5|736037.3|735037.3|735985.9|734985.9|29
1622099760000|2021-05-27 07:16:00|736007.7|735007.7|736060.5|735060.5|736063.1|735063.1|735996.1|734996.1|29
1622099770000|2021-05-27 07:16:10|736055.1|735055.1|735980.5|734980.5|736067.3|735067.3|735973.2|734973.2|39
1622099780000|2021-05-27 07:16:20|735983.8|734983.8|735965.5|734965.5|735988|734988|735953.5|734953.5|28
1622099790000|2021-05-27 07:16:30|735965.3|734965.3|735973.3|734973.3|735978.4|734978.4|735961.6|734961.6|30
1622099800000|2021-05-27 07:16:40|735979.4|734979.4|735954.5|734954.5|736036.9|735036.9|735954.5|734954.5|34
1622099810000|2021-05-27 07:16:50|735957|734957|735869.2|734869.2|735965|734965|735856.7|734856.7|35
1622099820000|2021-05-27 07:17:00|735870.3|734870.3|735811.3|734811.3|735876.9|734876.9|735804.7|734804.7|38
1622099830000|2021-05-27 07:17:10|735807.5|734807.5|735829.1|734829.1|735829.1|734829.1|735803.9|734803.9|33
1622099840000|2021-05-27 07:17:20|735830.6|734830.6|735774.5|734774.5|735835.2|734835.2|735774.5|734774.5|34
1622099850000|2021-05-27 07:17:30|735787.5|734787.5|735785.5|734785.5|736288.1|734798.8|735783.3|734282.6|29
1622099860000|2021-05-27 07:17:40|735784|734784|735690.9|734690.9|735789.7|734789.7|735685.4|734685.4|30
1622099870000|2021-05-27 07:17:50|735694|734694|735769|734769|735776.1|734776.1|735690.1|734690.1|28
1622099880000|2021-05-27 07:18:00|735767.9|734767.9|735832.8|734832.8|735857.1|734857.1|735767.9|734767.9|32
1622099890000|2021-05-27 07:18:10|735837.2|734837.2|736335|734335|736339.5|734846.6|735817|734316.7|28
1622099900000|2021-05-27 07:18:20|735842|734842|735886.9|734886.9|736342.7|734886.9|735820.8|734335.6|41
1622099910000|2021-05-27 07:18:30|735878.2|734878.2|735906.8|734906.8|735911.9|734911.9|735877.8|734877.8|35
1622099920000|2021-05-27 07:18:40|736423.2|734423.2|736418.3|734418.3|736437.6|734941|735903.6|734414.2|36
1622099930000|2021-05-27 07:18:50|736425.6|734425.6|735871.5|734871.5|736445.7|734945|735867.4|734425.6|37
1622099940000|2021-05-27 07:19:00|735876|734876|735869.3|734869.3|736387.9|734878.7|735861.6|734352|38
1622099950000|2021-05-27 07:19:10|735867.3|734867.3|735807.6|734807.6|735876.4|734876.4|735799.7|734799.7|34
1622099960000|2021-05-27 07:19:20|735823.7|734823.7|735867.6|734867.6|735878.5|734878.5|735810.1|734810.1|36
1622099970000|2021-05-27 07:19:30|735864.9|734864.9|735879.5|734879.5|736396.2|734896.8|735855|734380.4|36
1622099980000|2021-05-27 07:19:40|735876|734876|735872.8|734872.8|736399.2|734903.3|735856.4|734399.2|38
1622099990000|2021-05-27 07:19:50|735864.7|734864.7|735902.2|734902.2|735909|734909|735834.5|734834.5|36
1622100000000|2021-05-27 07:20:00|735878.7|734878.7|735887|734887|735890.4|734890.4|735866.9|734866.9|34
1622100010000|2021-05-27 07:20:10|735884|734884|735804.5|734804.5|735891.2|734891.2|735804.5|734804.5|37
1622100020000|2021-05-27 07:20:20|735810.8|734810.8|735805.8|734805.8|735814|734814|735799.2|734799.2|28
1622100030000|2021-05-27 07:20:30|735804.7|734804.7|735812.8|734812.8|735815.2|734815.2|735749.8|734749.8|34
1622100040000|2021-05-27 07:20:40|735812.1|734812.1|735660.8|734660.8|735812.1|734812.1|735656.7|734656.7|35
1622100050000|2021-05-27 07:20:50|735657.8|734657.8|735644.4|734644.4|735657.8|734657.8|735612.2|734612.2|37
1622100060000|2021-05-27 07:21:00|735645.1|734645.1|735608.1|734608.1|735645.1|734645.1|735599.4|734599.4|36
1622100070000|2021-05-27 07:21:10|735611|734611|735650.2|734650.2|735654.1|734654.1|735600|734600|34
1622100080000|2021-05-27 07:21:20|735641.5|734641.5|735501|734501|735641.5|734641.5|735448.2|734448.2|35
1622100090000|2021-05-27 07:21:30|735513|734513|735509.8|734509.8|735521.2|734521.2|735502.2|734502.2|28
1622100100000|2021-05-27 07:21:40|735509.9|734509.9|735573|734573|735576.8|734576.8|735503.9|734503.9|28
1622100110000|2021-05-27 07:21:50|735566.4|734566.4|735559.5|734559.5|736095.5|734609.5|735546.5|734094.7|35
1622100120000|2021-05-27 07:22:00|735562.9|734562.9|735504.8|734504.8|735567.5|734567.5|735497.1|734497.1|40
1622100130000|2021-05-27 07:22:10|735485.6|734485.6|735365.3|734365.3|735489.3|734489.3|735343.7|734343.7|33
1622100140000|2021-05-27 07:22:20|735371.9|734371.9|735334.7|734334.7|735371.9|734371.9|735334.7|734334.7|34
1622100150000|2021-05-27 07:22:30|735330.1|734330.1|735450.4|734450.4|735465.3|734465.3|735298|734298|36
1622100160000|2021-05-27 07:22:40|735447.7|734447.7|735469.8|734469.8|735472.3|734472.3|735434.9|734434.9|28
1622100170000|2021-05-27 07:22:50|735453.3|734453.3|735417.8|734417.8|735485.4|734485.4|735402.5|734402.5|36
1622100180000|2021-05-27 07:23:00|735416.2|734416.2|735374.7|734374.7|735877.4|734419.9|735374.1|733865.6|25
1622100190000|2021-05-27 07:23:10|735377.5|734377.5|735451.6|734451.6|735452|734452|735368.3|734368.3|36
1622100200000|2021-05-27 07:23:20|735447.6|734447.6|735459.2|734459.2|735459.2|734459.2|735441.6|734441.6|31
1622100210000|2021-05-27 07:23:30|735454.7|734454.7|735445.3|734445.3|735454.7|734454.7|735444.2|734444.2|27
1622100220000|2021-05-27 07:23:40|735436|734436|735445.9|734445.9|735446.9|734446.9|735436|734436|26
1622100230000|2021-05-27 07:23:50|735453.2|734453.2|735552.3|734552.3|735565.6|734565.6|735449.5|734449.5|30
1622100240000|2021-05-27 07:24:00|735544.6|734544.6|735487.3|734487.3|736031.4|734550.4|735487.3|734031.4|33
1622100250000|2021-05-27 07:24:10|735484.2|734484.2|735511.2|734511.2|735511.9|734511.9|735479.1|734479.1|29
1622100260000|2021-05-27 07:24:20|735509.2|734509.2|735508.1|734508.1|735517.8|734517.8|735508.1|734508.1|27
1622100270000|2021-05-27 07:24:30|735508.2|734508.2|735462.1|734462.1|735508.2|734508.2|735462.1|734462.1|29
1622100280000|2021-05-27 07:24:40|735475.4|734475.4|735441.1|734441.1|735487.1|734487.1|735436.7|734436.7|29
1622100290000|2021-05-27 07:24:50|735435.9|734435.9|735394.1|734394.1|735435.9|734435.9|735350.5|734350.5|28
1622100300000|2021-05-27 07:25:00|735413.5|734413.5|735411.7|734411.7|735419.5|734419.5|735397.7|734397.7|27
1622100310000|2021-05-27 07:25:10|735410.7|734410.7|735407.8|734407.8|735410.7|734410.7|735360.4|734360.4|24
1622100320000|2021-05-27 07:25:20|735407.5|734407.5|735415.4|734415.4|735415.4|734415.4|735407.5|734407.5|22
1622100330000|2021-05-27 07:25:30|735414.7|734414.7|735401|734401|735425|734425|735399.2|734399.2|29
1622100340000|2021-05-27 07:25:40|735400.3|734400.3|735411.7|734411.7|735414.2|734414.2|735400.3|734400.3|32
1622100350000|2021-05-27 07:25:50|735411.5|734411.5|735446.5|734446.5|735446.5|734446.5|735410.1|734410.1|30
1622100360000|2021-05-27 07:26:00|735442.5|734442.5|735429.9|734429.9|735469.9|734469.9|735427.8|734427.8|29
1622100370000|2021-05-27 07:26:10|735431.7|734431.7|735427.5|734427.5|735444.6|734444.6|735419.2|734419.2|30
1622100380000|2021-05-27 07:26:20|735431.2|734431.2|735408.6|734408.6|735456.4|734456.4|735408.6|734408.6|31
1622100390000|2021-05-27 07:26:30|735414.5|734414.5|735398|734398|735414.5|734414.5|735397.6|734397.6|30
1622100400000|2021-05-27 07:26:40|735399.4|734399.4|735435.9|734435.9|735436.4|734436.4|735399.4|734399.4|26
1622100410000|2021-05-27 07:26:50|735427.7|734427.7|735405.3|734405.3|735436.2|734436.2|735405.3|734405.3|25
1622100420000|2021-05-27 07:27:00|735400.1|734400.1|735454|734454|735454|734454|735399.8|734399.8|33
1622100430000|2021-05-27 07:27:10|735451.1|734451.1|735534.4|734534.4|735540.5|734540.5|735451.1|734451.1|29
1622100440000|2021-05-27 07:27:20|735537.6|734537.6|735526.8|734526.8|735539.6|734539.6|735525.9|734525.9|24
1622100450000|2021-05-27 07:27:30|735526.2|734526.2|735548|734548|735551.8|734551.8|735523.4|734523.4|24
1622100460000|2021-05-27 07:27:40|735551.9|734551.9|735560.1|734560.1|735560.1|734560.1|735541.3|734541.3|26
1622100470000|2021-05-27 07:27:50|735562.5|734562.5|735570|734570|735573.6|734573.6|735559.8|734559.8|29
1622100480000|2021-05-27 07:28:00|735557.5|734557.5|735532.9|734532.9|735560.3|734560.3|735532.9|734532.9|26
1622100490000|2021-05-27 07:28:10|735535.1|734535.1|735551.3|734551.3|735561.1|734561.1|735472.7|734472.7|38
1622100500000|2021-05-27 07:28:20|735546.6|734546.6|735549.4|734549.4|735562.3|734562.3|735541|734541|31
1622100510000|2021-05-27 07:28:30|735538.5|734538.5|735556.1|734556.1|735557|734557|735524.7|734524.7|29
1622100520000|2021-05-27 07:28:40|735553.2|734553.2|735531.2|734531.2|735560.5|734560.5|735528.7|734528.7|32
1622100530000|2021-05-27 07:28:50|735536.6|734536.6|735369.6|734369.6|735536.9|734536.9|735366.9|734366.9|35
1622100540000|2021-05-27 07:29:00|735370.4|734370.4|735363.2|734363.2|735371.7|734371.7|735362.3|734362.3|23
1622100550000|2021-05-27 07:29:10|735362.4|734362.4|735291.4|734291.4|735392.6|734392.6|735291.4|734291.4|31
1622100560000|2021-05-27 07:29:20|735297.1|734297.1|735317.6|734317.6|735332.4|734332.4|735297.1|734297.1|34
1622100570000|2021-05-27 07:29:30|735314.7|734314.7|735314.2|734314.2|735322.8|734322.8|735297.4|734297.4|34
1622100580000|2021-05-27 07:29:40|735315.7|734315.7|735375.4|734375.4|735381.3|734381.3|735314.1|734314.1|30
1622100590000|2021-05-27 07:29:50|735371.3|734371.3|735364.7|734364.7|735373.6|734373.6|735348.8|734348.8|28
1622100600000|2021-05-27 07:30:00|735360.1|734360.1|735338.1|734338.1|735366.1|734366.1|735317.4|734317.4|38
1622100610000|2021-05-27 07:30:10|735333.8|734333.8|735295.1|734295.1|735335.1|734335.1|735274.2|734274.2|36
1622100620000|2021-05-27 07:30:20|735290.9|734290.9|735353.1|734353.1|735364.8|734364.8|735290.9|734290.9|32
1622100630000|2021-05-27 07:30:30|735357|734357|735368.2|734368.2|735369.9|734369.9|735354.1|734354.1|28
1622100640000|2021-05-27 07:30:40|735361.7|734361.7|735418|734418|735433.6|734433.6|735361.7|734361.7|30
1622100650000|2021-05-27 07:30:50|735418.2|734418.2|735453|734453|735459.5|734459.5|735413.7|734413.7|34
1622100660000|2021-05-27 07:31:00|735450.8|734450.8|735457.1|734457.1|735466.6|734466.6|735441|734441|31
1622100670000|2021-05-27 07:31:10|735455.9|734455.9|735390.3|734390.3|735886.4|734464.1|735390.3|733874.7|29
1622100680000|2021-05-27 07:31:20|735387.1|734387.1|735371.5|734371.5|735871.8|734387.1|735351.3|733866.3|29
1622100690000|2021-05-27 07:31:30|735369.1|734369.1|735379.7|734379.7|735410.2|734410.2|735369.1|734369.1|33
1622100700000|2021-05-27 07:31:40|735379.5|734379.5|735392.4|734392.4|735395.1|734395.1|735366.5|734366.5|35
1622100710000|2021-05-27 07:31:50|735389.1|734389.1|735441.9|734441.9|735926|734444.9|735388.4|733926|34
1622100720000|2021-05-27 07:32:00|735449.6|734449.6|735352.8|734352.8|735465.2|734465.2|735334.5|734334.5|37
1622100730000|2021-05-27 07:32:10|735353.7|734353.7|735341.9|734341.9|735359.3|734359.3|735336|734336|29
1622100740000|2021-05-27 07:32:20|735343.3|734343.3|735357.6|734357.6|735363.6|734363.6|735343.3|734343.3|32
1622100750000|2021-05-27 07:32:30|735344.5|734344.5|735369.3|734369.3|735384.9|734384.9|735338.8|734338.8|25
1622100760000|2021-05-27 07:32:40|735368.9|734368.9|735434.7|734434.7|735436.4|734436.4|735352.2|734352.2|33
1622100770000|2021-05-27 07:32:50|735432|734432|735561.9|734561.9|735569.3|734569.3|735432|734432|30
1622100780000|2021-05-27 07:33:00|735554.2|734554.2|735606.2|734606.2|735610.4|734610.4|735554.2|734554.2|28
1622100790000|2021-05-27 07:33:10|735611.3|734611.3|735611.6|734611.6|735613.3|734613.3|735599.2|734599.2|18
1622100800000|2021-05-27 07:33:20|735612.4|734612.4|735628.4|734628.4|735631.6|734631.6|735597.8|734597.8|27
1622100810000|2021-05-27 07:33:30|735626.3|734626.3|735633.5|734633.5|735670.2|734670.2|735615.6|734615.6|34
1622100820000|2021-05-27 07:33:40|735639.9|734639.9|735616.8|734616.8|735639.9|734639.9|735599.5|734599.5|27
1622100830000|2021-05-27 07:33:50|735615.3|734615.3|735624.4|734624.4|735629.9|734629.9|735595.1|734595.1|28
1622100840000|2021-05-27 07:34:00|735629.9|734629.9|735735.3|734735.3|735770|734770|735613.4|734613.4|35
1622100850000|2021-05-27 07:34:10|735737.3|734737.3|735766.4|734766.4|735777.8|734777.8|735736.4|734736.4|35
1622100860000|2021-05-27 07:34:20|735765.2|734765.2|735745.8|734745.8|735786.8|734786.8|735730.4|734730.4|35
1622100870000|2021-05-27 07:34:30|735734.4|734734.4|735731.7|734731.7|735751.3|734751.3|735721.4|734721.4|28
1622100880000|2021-05-27 07:34:40|735727.9|734727.9|735727|734727|736231.2|734748.8|735711.8|734227.9|26
1622100890000|2021-05-27 07:34:50|735716.2|734716.2|735698.3|734698.3|735740.5|734740.5|735698.3|734698.3|37
1622100900000|2021-05-27 07:35:00|735688.7|734688.7|735689.6|734689.6|735698.4|734698.4|735688.7|734688.7|34
1622100910000|2021-05-27 07:35:10|735689.7|734689.7|735692.2|734692.2|735699.4|734699.4|735677.7|734677.7|19
1622100920000|2021-05-27 07:35:20|735690.7|734690.7|736218.2|734218.2|736218.2|734706|735671.8|734201|27
1622100930000|2021-05-27 07:35:30|736219|734219|735670.4|734670.4|736219|734714.2|735668.8|734219|35
1622100940000|2021-05-27 07:35:40|735673.5|734673.5|735691.1|734691.1|735699.9|734699.9|735671.5|734671.5|31
1622100950000|2021-05-27 07:35:50|735691|734691|735710.5|734710.5|735719.3|734719.3|735623.8|734623.8|29
1622100960000|2021-05-27 07:36:00|735709.6|734709.6|735776.4|734776.4|735820.6|734820.6|735700.7|734700.7|34
1622100970000|2021-05-27 07:36:10|735783.2|734783.2|735832.6|734832.6|735842.6|734842.6|735735.7|734735.7|36
1622100980000|2021-05-27 07:36:20|735831.5|734831.5|735767.9|734767.9|735833.6|734833.6|735752|734752|30
1622100990000|2021-05-27 07:36:30|735762|734762|735776.7|734776.7|735778.6|734778.6|735744.6|734744.6|30
1622101000000|2021-05-27 07:36:40|735774.7|734774.7|735673.7|734673.7|735774.7|734774.7|735673.7|734673.7|34
1622101010000|2021-05-27 07:36:50|735672.9|734672.9|735665|734665|735678.8|734678.8|735629.3|734629.3|34
1622101020000|2021-05-27 07:37:00|735664.1|734664.1|735739.7|734739.7|735750|734750|735663.8|734663.8|31
1622101030000|2021-05-27 07:37:10|735740.7|734740.7|735681|734681|735745.6|734745.6|735672.1|734672.1|38
1622101040000|2021-05-27 07:37:20|735748.4|734748.4|735753.7|734753.7|736282.3|734797.5|735729.5|734282.3|26
1622101050000|2021-05-27 07:37:30|735755.6|734755.6|735759.6|734759.6|735759.6|734759.6|735712.2|734712.2|37
1622101060000|2021-05-27 07:37:40|735753.1|734753.1|735864.5|734864.5|735864.5|734864.5|735750.1|734750.1|33
1622101070000|2021-05-27 07:37:50|735869.4|734869.4|735904.2|734904.2|735904.2|734904.2|735863.8|734863.8|32
1622101080000|2021-05-27 07:38:00|735897.7|734897.7|735849|734849|735908|734908|735838|734838|40
1622101090000|2021-05-27 07:38:10|735865.7|734865.7|735823.6|734823.6|735890.3|734890.3|735798.8|734798.8|33
1622101100000|2021-05-27 07:38:20|735822.6|734822.6|735815.7|734815.7|735840.4|734840.4|735811.5|734811.5|27
1622101110000|2021-05-27 07:38:30|735814.9|734814.9|735841.5|734841.5|735887.7|734887.7|735813.6|734813.6|28
1622101120000|2021-05-27 07:38:40|735840.1|734840.1|735711.6|734711.6|735886.1|734886.1|735708|734708|36
1622101130000|2021-05-27 07:38:50|735714.9|734714.9|735713.1|734713.1|735735.3|734735.3|735708.6|734708.6|29
1622101140000|2021-05-27 07:39:00|735711.7|734711.7|735742.1|734742.1|735742.1|734742.1|735709.1|734709.1|28
1622101150000|2021-05-27 07:39:10|735740.6|734740.6|735720.6|734720.6|735740.6|734740.6|735638.9|734638.9|34
1622101160000|2021-05-27 07:39:20|735713.6|734713.6|735729.3|734729.3|735741.6|734741.6|735713.6|734713.6|31
1622101170000|2021-05-27 07:39:30|735732.4|734732.4|735755|734755|735756.3|734756.3|735670.9|734670.9|31
1622101180000|2021-05-27 07:39:40|735758.9|734758.9|735714.4|734714.4|735799.5|734799.5|735709.9|734709.9|35
1622101190000|2021-05-27 07:39:50|735712.7|734712.7|735673.5|734673.5|735713.1|734713.1|735626|734626|34
1622101200000|2021-05-27 07:40:00|735648.7|734648.7|735625.1|734625.1|735657.9|734657.9|735625.1|734625.1|32
1622101210000|2021-05-27 07:40:10|735626.3|734626.3|735622|734622|735634.1|734634.1|735608.4|734608.4|28
1622101220000|2021-05-27 07:40:20|735620.8|734620.8|735463.5|734463.5|735620.8|734620.8|735460.5|734460.5|31
1622101230000|2021-05-27 07:40:30|735461|734461|735497.4|734497.4|735510.1|734510.1|735461|734461|29
1622101240000|2021-05-27 07:40:40|735495.6|734495.6|735466.7|734466.7|735498.9|734498.9|735462.9|734462.9|23
1622101250000|2021-05-27 07:40:50|735468.8|734468.8|735375.8|734375.8|735468.8|734468.8|735371.1|734371.1|29
1622101260000|2021-05-27 07:41:00|735381|734381|735373.5|734373.5|735398.2|734398.2|735356.8|734356.8|37
1622101270000|2021-05-27 07:41:10|735375.6|734375.6|735301.5|734301.5|735392.7|734392.7|735295.8|734295.8|26
1622101280000|2021-05-27 07:41:20|735306|734306|735288.4|734288.4|735311.2|734311.2|735282|734282|31
1622101290000|2021-05-27 07:41:30|735277.3|734277.3|735260|734260|735283.8|734283.8|735260|734260|30
1622101300000|2021-05-27 07:41:40|735261|734261|735266.7|734266.7|735271.6|734271.6|735245.6|734245.6|30
1622101310000|2021-05-27 07:41:50|735264.2|734264.2|735268|734268|735290.9|734290.9|735264.2|734264.2|29
1622101320000|2021-05-27 07:42:00|735261.9|734261.9|735273.5|734273.5|735273.5|734273.5|735253|734253|30
1622101330000|2021-05-27 07:42:10|735272.4|734272.4|735372.5|734372.5|735376.6|734376.6|735271.3|734271.3|37
1622101340000|2021-05-27 07:42:20|735370.4|734370.4|735364.2|734364.2|735383.3|734383.3|735346.9|734346.9|36
1622101350000|2021-05-27 07:42:30|735368.2|734368.2|735412|734412|735413.4|734413.4|735359|734359|18
1622101360000|2021-05-27 07:42:40|735414.1|734414.1|735411.5|734411.5|735414.1|734414.1|735409.5|734409.5|18
1622101370000|2021-05-27 07:42:50|735408.9|734408.9|735411|734411|735413.2|734413.2|735408.9|734408.9|12
1622101380000|2021-05-27 07:43:00|735410.5|734410.5|735351.4|734351.4|735412.2|734412.2|735348.5|734348.5|24
1622101390000|2021-05-27 07:43:10|735351.7|734351.7|735344.4|734344.4|735351.9|734351.9|735340.6|734340.6|30
1622101400000|2021-05-27 07:43:20|735342|734342|735293.4|734293.4|735348.5|734348.5|735286.1|734286.1|27
1622101410000|2021-05-27 07:43:30|735294.4|734294.4|735326.8|734326.8|735326.8|734326.8|735294.4|734294.4|27
1622101420000|2021-05-27 07:43:40|735326.1|734326.1|735241.3|734241.3|735327.4|734327.4|735239.1|734239.1|25
1622101430000|2021-05-27 07:43:50|735273.2|734273.2|735266.6|734266.6|735291.4|734291.4|735258.8|734258.8|23
1622101440000|2021-05-27 07:44:00|735266.9|734266.9|735254.6|734254.6|735329.5|734329.5|735253.2|734253.2|39
1622101450000|2021-05-27 07:44:10|735256.9|734256.9|735250.1|734250.1|735256.9|734256.9|735240.7|734240.7|28
1622101460000|2021-05-27 07:44:20|735249.9|734249.9|735264.4|734264.4|735282.2|734282.2|735248.5|734248.5|28
1622101470000|2021-05-27 07:44:30|735263.8|734263.8|735257.7|734257.7|735263.8|734263.8|735249.9|734249.9|26
1622101480000|2021-05-27 07:44:40|735256.5|734256.5|735259|734259|735274.1|734274.1|735256.5|734256.5|25
1622101490000|2021-05-27 07:44:50|735258.2|734258.2|735269.8|734269.8|735272.8|734272.8|735253.1|734253.1|30
1622101500000|2021-05-27 07:45:00|735266.7|734266.7|735265.1|734265.1|735267|734267|735260.7|734260.7|22
1622101510000|2021-05-27 07:45:10|735265.4|734265.4|735310.8|734310.8|735316.1|734316.1|735258.6|734258.6|32
1622101520000|2021-05-27 07:45:20|735325.8|734325.8|735368.3|734368.3|735368.3|734368.3|735299.9|734299.9|37
1622101530000|2021-05-27 07:45:30|735364.2|734364.2|735288.2|734288.2|735375.2|734375.2|735282.8|734282.8|36
1622101540000|2021-05-27 07:45:40|735289.5|734289.5|735279.6|734279.6|735307.2|734307.2|735279.6|734279.6|35
1622101550000|2021-05-27 07:45:50|735280.9|734280.9|735352.2|734352.2|735353.4|734353.4|735280.9|734280.9|35
1622101560000|2021-05-27 07:46:00|735350.8|734350.8|735275.2|734275.2|735361.3|734361.3|735248.6|734248.6|32
1622101570000|2021-05-27 07:46:10|735267.6|734267.6|735273.2|734273.2|735298.4|734298.4|735267.6|734267.6|26
1622101580000|2021-05-27 07:46:20|735274|734274|735299.8|734299.8|735317.5|734317.5|735271.2|734271.2|25
1622101590000|2021-05-27 07:46:30|735314.5|734314.5|735296.4|734296.4|735317.7|734317.7|735296.4|734296.4|28
1622101600000|2021-05-27 07:46:40|735298.8|734298.8|735253.6|734253.6|735310.2|734310.2|735242.5|734242.5|31
1622101610000|2021-05-27 07:46:50|735254.1|734254.1|735257.1|734257.1|735257.5|734257.5|735249.4|734249.4|23
1622101620000|2021-05-27 07:47:00|735245.7|734245.7|735312.9|734312.9|735759.5|734317|735245.7|733759.5|30
1622101630000|2021-05-27 07:47:10|735316.9|734316.9|735350.7|734350.7|735350.7|734350.7|735316.9|734316.9|19
1622101640000|2021-05-27 07:47:20|735350.3|734350.3|735353.9|734353.9|735361.6|734361.6|735321.3|734321.3|29
1622101650000|2021-05-27 07:47:30|735348.3|734348.3|735351.3|734351.3|735357.7|734357.7|735315.7|734315.7|31
1622101660000|2021-05-27 07:47:40|735351.5|734351.5|735405.1|734405.1|735408.5|734408.5|735332.3|734332.3|25
1622101670000|2021-05-27 07:47:50|735400.6|734400.6|735335.4|734335.4|735402.2|734402.2|735334.5|734334.5|26
1622101680000|2021-05-27 07:48:00|735336.2|734336.2|735335.7|734335.7|735346.8|734346.8|735328.5|734328.5|34
1622101690000|2021-05-27 07:48:10|735336.7|734336.7|735318.4|734318.4|735336.7|734336.7|735303.5|734303.5|28
1622101700000|2021-05-27 07:48:20|735319.3|734319.3|735364.6|734364.6|735380.1|734380.1|735305.9|734305.9|27
1622101710000|2021-05-27 07:48:30|735358.5|734358.5|735343.2|734343.2|735360.8|734360.8|735324.5|734324.5|31
1622101720000|2021-05-27 07:48:40|735343.3|734343.3|735323.1|734323.1|735349.3|734349.3|735323.1|734323.1|19
1622101730000|2021-05-27 07:48:50|735323.4|734323.4|735347.7|734347.7|735347.7|734347.7|735323.4|734323.4|19
1622101740000|2021-05-27 07:49:00|735342.5|734342.5|735403.5|734403.5|735403.5|734403.5|735328.5|734328.5|30
1622101750000|2021-05-27 07:49:10|735403.7|734403.7|735393.4|734393.4|735427.8|734427.8|735388.4|734388.4|26
1622101760000|2021-05-27 07:49:20|735394.8|734394.8|735393.6|734393.6|735396|734396|735392.7|734392.7|19
1622101770000|2021-05-27 07:49:30|735388|734388|735453|734453|735457.9|734457.9|735388|734388|30
1622101780000|2021-05-27 07:49:40|735453.1|734453.1|735429.6|734429.6|735473.8|734473.8|735428.3|734428.3|32
1622101790000|2021-05-27 07:49:50|735427.3|734427.3|735285.1|734285.1|735800.3|734432.3|735279.6|733779.5|36
1622101800000|2021-05-27 07:50:00|735284.8|734284.8|735270.9|734270.9|735286.5|734286.5|735270.9|734270.9|34
1622101810000|2021-05-27 07:50:10|735275.4|734275.4|735206.8|734206.8|735279.6|734279.6|735197.1|734197.1|37
1622101820000|2021-05-27 07:50:20|735206.2|734206.2|735171.2|734171.2|735211.3|734211.3|735167.1|734167.1|36
1622101830000|2021-05-27 07:50:30|735173.7|734173.7|735084.1|734084.1|735173.7|734173.7|735003|734003|38
1622101840000|2021-05-27 07:50:40|735085.7|734085.7|735567|733567|735567.7|734085.7|735060.5|733563|34
1622101850000|2021-05-27 07:50:50|735567.2|733567.2|735062.5|734062.5|735567.8|734080.2|735044.1|733561.1|37
1622101860000|2021-05-27 07:51:00|735054.4|734054.4|735030.1|734030.1|735556.1|734062|735024.7|733553.1|39
1622101870000|2021-05-27 07:51:10|735034.7|734034.7|735036|734036|735046.9|734046.9|735021.9|734021.9|33
1622101880000|2021-05-27 07:51:20|735033.4|734033.4|735045.8|734045.8|735113.6|734113.6|735032.5|734032.5|33
1622101890000|2021-05-27 07:51:30|735036|734036|735103.5|734103.5|735103.5|734103.5|735027.3|734027.3|36
1622101900000|2021-05-27 07:51:40|735104.7|734104.7|735075|734075|735612.6|734118.8|735075|733593|33
1622101910000|2021-05-27 07:51:50|735074.7|734074.7|735139.9|734139.9|735153.4|734153.4|735073.8|734073.8|36
1622101920000|2021-05-27 07:52:00|735127.8|734127.8|735140.3|734140.3|735149.9|734149.9|735116.2|734116.2|22
1622101930000|2021-05-27 07:52:10|735137.7|734137.7|735145.5|734145.5|735152.5|734152.5|735136.9|734136.9|24
1622101940000|2021-05-27 07:52:20|735143.9|734143.9|735211.7|734211.7|735233.8|734233.8|735143.9|734143.9|34
1622101950000|2021-05-27 07:52:30|735211.5|734211.5|735182.8|734182.8|735211.5|734211.5|735178.2|734178.2|40
1622101960000|2021-05-27 07:52:40|735187.7|734187.7|735181.9|734181.9|735196.7|734196.7|735161.3|734161.3|32
1622101970000|2021-05-27 07:52:50|735179.3|734179.3|735134.3|734134.3|735190|734190|735134.3|734134.3|29
1622101980000|2021-05-27 07:53:00|735135|734135|735124.2|734124.2|735135|734135|735086.8|734086.8|36
1622101990000|2021-05-27 07:53:10|735118.7|734118.7|735133|734133|735144.4|734144.4|735118.7|734118.7|27
1622102000000|2021-05-27 07:53:20|735133.3|734133.3|735199.9|734199.9|735696|734205.4|735132.8|733696|33
1622102010000|2021-05-27 07:53:30|735190.1|734190.1|735077.9|734077.9|735190.1|734190.1|735068.6|734068.6|29
1622102020000|2021-05-27 07:53:40|735079.1|734079.1|735124.7|734124.7|735124.7|734124.7|735061.4|734061.4|31
1622102030000|2021-05-27 07:53:50|735135.6|734135.6|735093.2|734093.2|735638.8|734147.8|735090.4|733638.5|30
1622102040000|2021-05-27 07:54:00|735090.6|734090.6|735155|734155|735164.1|734164.1|735090.6|734090.6|33
1622102050000|2021-05-27 07:54:10|735155.8|734155.8|735191.9|734191.9|735213.9|734213.9|735155.8|734155.8|31
1622102060000|2021-05-27 07:54:20|735191.6|734191.6|735244.2|734244.2|735256.4|734256.4|735163.8|734163.8|29
1622102070000|2021-05-27 07:54:30|735240.4|734240.4|735341.2|734341.2|735341.2|734341.2|735240.4|734240.4|31
1622102080000|2021-05-27 07:54:40|735340.8|734340.8|735336.2|734336.2|735342.9|734342.9|735331.9|734331.9|28
1622102090000|2021-05-27 07:54:50|735335|734335|735334.8|734334.8|735340.3|734340.3|735334.6|734334.6|22
1622102100000|2021-05-27 07:55:00|735341.3|734341.3|735439.4|734439.4|735443.9|734443.9|735341.3|734341.3|33
1622102110000|2021-05-27 07:55:10|735441.3|734441.3|735422.6|734422.6|735441.5|734441.5|735408.3|734408.3|34
1622102120000|2021-05-27 07:55:20|735422.1|734422.1|735417.3|734417.3|735425.6|734425.6|735416.7|734416.7|20
1622102130000|2021-05-27 07:55:30|735417.2|734417.2|735463.2|734463.2|735472.4|734472.4|735416.6|734416.6|25
1622102140000|2021-05-27 07:55:40|735461.4|734461.4|735466.9|734466.9|735493.8|734493.8|735454.9|734454.9|21
1622102150000|2021-05-27 07:55:50|735468.1|734468.1|735510.9|734510.9|735512.7|734512.7|735468.1|734468.1|20
1622102160000|2021-05-27 07:56:00|735510|734510|735420.8|734420.8|735511.5|734511.5|735417.2|734417.2|28
1622102170000|2021-05-27 07:56:10|735421.8|734421.8|735433.1|734433.1|735446.8|734446.8|735409.7|734409.7|26
1622102180000|2021-05-27 07:56:20|735440.5|734440.5|735333.6|734333.6|735443|734443|735313.3|734313.3|28
1622102190000|2021-05-27 07:56:30|735321.6|734321.6|735287.3|734287.3|735336.5|734336.5|735276.4|734276.4|27
1622102200000|2021-05-27 07:56:40|735293.2|734293.2|735287.9|734287.9|735773.8|734293.2|735246.9|733757.4|34
1622102210000|2021-05-27 07:56:50|735286.4|734286.4|735270.6|734270.6|735822.3|734332.7|735254.6|733812|33
1622102220000|2021-05-27 07:57:00|735294.1|734294.1|735266|734266|735314.1|734314.1|735233.4|734233.4|35
1622102230000|2021-05-27 07:57:10|735262|734262|735291.3|734291.3|735302.8|734302.8|735232.2|734232.2|27
1622102240000|2021-05-27 07:57:20|735313|734313|735333.7|734333.7|735800|734343.9|735296|733783.7|28
1622102250000|2021-05-27 07:57:30|735332.3|734332.3|735340.5|734340.5|735340.5|734340.5|735329.4|734329.4|19
1622102260000|2021-05-27 07:57:40|735338.4|734338.4|735342.1|734342.1|735352.8|734352.8|735331.7|734331.7|24
1622102270000|2021-05-27 07:57:50|735340.6|734340.6|735462.1|734462.1|735498.7|734498.7|735340.6|734340.6|30
1622102280000|2021-05-27 07:58:00|735463.2|734463.2|735414|734414|735475.9|734475.9|735414|734414|31
1622102290000|2021-05-27 07:58:10|735413.2|734413.2|735377.3|734377.3|735428.4|734428.4|735369.6|734369.6|29
1622102300000|2021-05-27 07:58:20|735379.6|734379.6|735455.6|734455.6|735460.3|734460.3|735379.6|734379.6|28
1622102310000|2021-05-27 07:58:30|735457.1|734457.1|735442.3|734442.3|735457.1|734457.1|735436.3|734436.3|28
1622102320000|2021-05-27 07:58:40|735442.7|734442.7|735416.6|734416.6|735445.5|734445.5|735399.1|734399.1|25
1622102330000|2021-05-27 07:58:50|735419.5|734419.5|735474.9|734474.9|735494.2|734494.2|735419.5|734419.5|34
1622102340000|2021-05-27 07:59:00|735470|734470|735452.1|734452.1|735489.9|734489.9|735447.6|734447.6|31
1622102350000|2021-05-27 07:59:10|735454.6|734454.6|735358.2|734358.2|735456.2|734456.2|735355.2|734355.2|25
1622102360000|2021-05-27 07:59:20|735361.6|734361.6|735339.5|734339.5|735361.6|734361.6|735336.7|734336.7|28
1622102370000|2021-05-27 07:59:30|735334|734334|735336.3|734336.3|735340.1|734340.1|735324.3|734324.3|28
1622102380000|2021-05-27 07:59:40|735343.5|734343.5|735336|734336|735358.9|734358.9|735323.5|734323.5|29
1622102390000|2021-05-27 07:59:50|735335.5|734335.5|735330|734330|735378.4|734378.4|735329.1|734329.1|24
1622102400000|2021-05-27 08:00:00|735332|734332|735257.5|734257.5|735332|734332|735248.7|734248.7|37
1622102410000|2021-05-27 08:00:10|735254.5|734254.5|735252.3|734252.3|735256.3|734256.3|735231.4|734231.4|35
1622102420000|2021-05-27 08:00:20|735265|734265|735698.8|733698.8|735717.2|734269.4|735198.5|733698.8|38
1622102430000|2021-05-27 08:00:30|735696.8|733696.8|735192.7|734192.7|735720.5|734222.6|735192.7|733696.8|36
1622102440000|2021-05-27 08:00:40|735209.3|734209.3|735180.9|734180.9|735215.6|734215.6|735153.9|734153.9|36
1622102450000|2021-05-27 08:00:50|735181|734181|735307.9|734307.9|735710|734320.9|735181|733708.5|34
1622102460000|2021-05-27 08:01:00|735301.5|734301.5|735140.3|734140.3|735319.8|734319.8|735128.1|734128.1|31
1622102470000|2021-05-27 08:01:10|735136.6|734136.6|735117.9|734117.9|735155.6|734155.6|735117.9|734117.9|36
1622102480000|2021-05-27 08:01:20|735123.9|734123.9|735173.9|734173.9|735184|734184|735097.3|734097.3|36
1622102490000|2021-05-27 08:01:30|735170.9|734170.9|735102|734102|735170.9|734170.9|735102|734102|34
1622102500000|2021-05-27 08:01:40|735103.3|734103.3|735110.7|734110.7|735124.7|734124.7|735103.3|734103.3|33
1622102510000|2021-05-27 08:01:50|735111.7|734111.7|735084.1|734084.1|735111.7|734111.7|735084.1|734084.1|26
1622102520000|2021-05-27 08:02:00|735081.5|734081.5|735069.9|734069.9|735086.7|734086.7|734950.8|733950.8|37
1622102530000|2021-05-27 08:02:10|735071.3|734071.3|735028.6|734028.6|735071.7|734071.7|735005.8|734005.8|33
1622102540000|2021-05-27 08:02:20|735030|734030|735047.1|734047.1|735053.1|734053.1|735028.9|734028.9|32
1622102550000|2021-05-27 08:02:30|735046.6|734046.6|735038.4|734038.4|735048.2|734048.2|735026.2|734026.2|34
1622102560000|2021-05-27 08:02:40|735038.3|734038.3|734861.9|733861.9|735405.9|734039.2|734846.1|733405.9|36
1622102570000|2021-05-27 08:02:50|734850.7|733850.7|734830.2|733830.2|735326.1|733861.1|734815.8|733326.1|39
1622102580000|2021-05-27 08:03:00|734820.4|733820.4|734791.3|733791.3|734820.7|733820.7|734780.1|733780.1|35
1622102590000|2021-05-27 08:03:10|734793.3|733793.3|734807.3|733807.3|734812.4|733812.4|734790.4|733790.4|29
1622102600000|2021-05-27 08:03:20|734814.8|733814.8|734787.2|733787.2|734814.8|733814.8|734777.4|733777.4|19
1622102610000|2021-05-27 08:03:30|734786.1|733786.1|734805.3|733805.3|734814.6|733814.6|734786.1|733786.1|25
1622102620000|2021-05-27 08:03:40|734803.4|733803.4|734830.7|733830.7|734831.3|733831.3|734790.7|733790.7|27
1622102630000|2021-05-27 08:03:50|734816.6|733816.6|734803.4|733803.4|734837|733837|734797.1|733797.1|31
1622102640000|2021-05-27 08:04:00|734794.9|733794.9|734839.6|733839.6|734839.6|733839.6|734794.9|733794.9|28
1622102650000|2021-05-27 08:04:10|734838.4|733838.4|734861.9|733861.9|734882.4|733882.4|734836.4|733836.4|28
1622102660000|2021-05-27 08:04:20|734862.4|733862.4|734848.1|733848.1|735324|733867.5|734823.1|733322|28
1622102670000|2021-05-27 08:04:30|734840.9|733840.9|734801.3|733801.3|735317.6|733844.9|734791.4|733315|21
1622102680000|2021-05-27 08:04:40|734799.1|733799.1|734812.3|733812.3|734819.2|733819.2|734767.9|733767.9|26
1622102690000|2021-05-27 08:04:50|734943.2|733943.2|735016.9|734016.9|735075|734075|734943.2|733943.2|30
1622102700000|2021-05-27 08:05:00|735014.2|734014.2|734976|733976|735014.2|734014.2|734919.5|733919.5|31
1622102710000|2021-05-27 08:05:10|735001.1|734001.1|734957.7|733957.7|735006.7|734006.7|734954.7|733954.7|38
1622102720000|2021-05-27 08:05:20|734956.7|733956.7|734923.9|733923.9|734964.5|733964.5|734920.3|733920.3|35
1622102730000|2021-05-27 08:05:30|734916.4|733916.4|734936.8|733936.8|734940.6|733940.6|734916.4|733916.4|23
1622102740000|2021-05-27 08:05:40|734941.5|733941.5|734947.6|733947.6|734989.1|733989.1|734937.6|733937.6|31
1622102750000|2021-05-27 08:05:50|734954.4|733954.4|734987|733987|734991.6|733991.6|734927.9|733927.9|34
1622102760000|2021-05-27 08:06:00|734988|733988|735034.1|734034.1|735034.1|734034.1|734983.6|733983.6|28
1622102770000|2021-05-27 08:06:10|735031.5|734031.5|735006.9|734006.9|735036.9|734036.9|734988.3|733988.3|29
1622102780000|2021-05-27 08:06:20|735002|734002|734942.5|733942.5|735015.4|734015.4|734939.7|733939.7|23
1622102790000|2021-05-27 08:06:30|734943.5|733943.5|734939.9|733939.9|734948.1|733948.1|734939|733939|23
1622102800000|2021-05-27 08:06:40|734938.6|733938.6|734930|733930|734941.1|733941.1|734926.4|733926.4|27
1622102810000|2021-05-27 08:06:50|734929.3|733929.3|734949.1|733949.1|734951.1|733951.1|734929.3|733929.3|31
1622102820000|2021-05-27 08:07:00|734945.8|733945.8|734783.9|733783.9|734947.8|733947.8|734783.3|733783.3|33
1622102830000|2021-05-27 08:07:10|734782.1|733782.1|734806.9|733806.9|734806.9|733806.9|734772.3|733772.3|31
1622102840000|2021-05-27 08:07:20|734806.6|733806.6|734808|733808|734809.2|733809.2|734804.8|733804.8|16
1622102850000|2021-05-27 08:07:30|734807.2|733807.2|734807.2|733807.2|734809.9|733809.9|734803.5|733803.5|17
1622102860000|2021-05-27 08:07:40|734807.5|733807.5|734798.1|733798.1|734813.4|733813.4|734796.2|733796.2|27
1622102870000|2021-05-27 08:07:50|734797.4|733797.4|734737.8|733737.8|734798.8|733798.8|734737.7|733737.7|14
1622102880000|2021-05-27 08:08:00|734740.5|733740.5|734721|733721|734747.3|733747.3|734712.7|733712.7|25
1622102890000|2021-05-27 08:08:10|734714.4|733714.4|734833.8|733833.8|734833.8|733833.8|734714.4|733714.4|29
1622102900000|2021-05-27 08:08:20|734835.2|733835.2|734791.1|733791.1|734835.2|733835.2|734784.9|733784.9|30
1622102910000|2021-05-27 08:08:30|734777.7|733777.7|734790.1|733790.1|734795|733795|734774|733774|33
1622102920000|2021-05-27 08:08:40|734791.6|733791.6|734810|733810|734814.9|733814.9|734791.6|733791.6|31
1622102930000|2021-05-27 08:08:50|734811.1|733811.1|734780.1|733780.1|734811.1|733811.1|734776.9|733776.9|33
1622102940000|2021-05-27 08:09:00|734782.2|733782.2|734776.4|733776.4|734785.4|733785.4|734776.4|733776.4|17
1622102950000|2021-05-27 08:09:10|734783|733783|734903.6|733903.6|734920.4|733920.4|734775.4|733775.4|23
1622102960000|2021-05-27 08:09:20|734896.2|733896.2|734922.9|733922.9|734922.9|733922.9|734896.2|733896.2|26
1622102970000|2021-05-27 08:09:30|734918.1|733918.1|734931.9|733931.9|734941.4|733941.4|734917.1|733917.1|28
1622102980000|2021-05-27 08:09:40|734932.8|733932.8|734891.1|733891.1|734932.8|733932.8|734891.1|733891.1|28
1622102990000|2021-05-27 08:09:50|734890.4|733890.4|734938.6|733938.6|734950|733950|734890.4|733890.4|23
1622103000000|2021-05-27 08:10:00|734939.5|733939.5|734791.3|733791.3|734940|733940|734791.3|733791.3|34
1622103010000|2021-05-27 08:10:10|734794.9|733794.9|734806.4|733806.4|734817.5|733817.5|734786.8|733786.8|24
1622103020000|2021-05-27 08:10:20|734805.1|733805.1|734784.7|733784.7|734805.1|733805.1|734769.7|733769.7|25
1622103030000|2021-05-27 08:10:30|734779.6|733779.6|734788.4|733788.4|734793.3|733793.3|734768.3|733768.3|29
1622103040000|2021-05-27 08:10:40|734788.1|733788.1|734792|733792|734793.5|733793.5|734777|733777|26
1622103050000|2021-05-27 08:10:50|734788.8|733788.8|734763.6|733763.6|734789.2|733789.2|734763.6|733763.6|33
1622103060000|2021-05-27 08:11:00|734761.4|733761.4|734650|733650|735260.2|733773.7|734650|733250.2|31
1622103070000|2021-05-27 08:11:10|734641.5|733641.5|734600|733600|734656.2|733656.2|734579.1|733579.1|35
1622103080000|2021-05-27 08:11:20|735108.5|733108.5|734639|733639|735123.8|733639.3|734565.9|733108.5|38
1622103090000|2021-05-27 08:11:30|734630.6|733630.6|734596.9|733596.9|735086.3|733639|734562.6|733063|35
1622103100000|2021-05-27 08:11:40|734597.4|733597.4|734593.7|733593.7|734603.3|733603.3|734584.5|733584.5|26
1622103110000|2021-05-27 08:11:50|734558.9|733558.9|734428.8|733428.8|735071|733589.7|734428.8|733071|39
1622103120000|2021-05-27 08:12:00|734429|733429|734870.6|732870.6|734872.9|733448.4|734364.3|732867|38
1622103130000|2021-05-27 08:12:10|734385|733385|734431.1|733431.1|734884.5|733480.1|734385|732878.7|35
1622103140000|2021-05-27 08:12:20|734430.3|733430.3|734410.3|733410.3|734913.6|733452.1|734368.8|732911.2|29
1622103150000|2021-05-27 08:12:30|734409.9|733409.9|734408.4|733408.4|734915.1|733418.3|734392.7|732897.7|27
1622103160000|2021-05-27 08:12:40|734402.1|733402.1|734423.3|733423.3|734438.2|733438.2|734382|733382|34
1622103170000|2021-05-27 08:12:50|734423.1|733423.1|734416.1|733416.1|734425.4|733425.4|734395.6|733395.6|27
1622103180000|2021-05-27 08:13:00|734416.5|733416.5|734337.6|733337.6|734419.3|733419.3|734306.7|733306.7|38
1622103190000|2021-05-27 08:13:10|734335.4|733335.4|734310.1|733310.1|734350.1|733350.1|734296.2|733296.2|40
1622103200000|2021-05-27 08:13:20|734327.6|733327.6|734272.4|733272.4|734344.2|733344.2|734261.2|733261.2|35
1622103210000|2021-05-27 08:13:30|734260.8|733260.8|734258.4|733258.4|734277.4|733277.4|734251.7|733251.7|36
1622103220000|2021-05-27 08:13:40|734259.7|733259.7|734280|733280|734321.5|733321.5|734259.7|733259.7|31
1622103230000|2021-05-27 08:13:50|734281.3|733281.3|734349.3|733349.3|734863.3|733366.5|734281.3|732860|32
1622103240000|2021-05-27 08:14:00|734334.8|733334.8|734348.7|733348.7|734835.5|733357.4|734237.7|732835.5|33
1622103250000|2021-05-27 08:14:10|734351.9|733351.9|734278.5|733278.5|734354.6|733354.6|734257|733257|26
1622103260000|2021-05-27 08:14:20|734274.3|733274.3|734245.6|733245.6|734293.3|733293.3|734231.3|733231.3|25
1622103270000|2021-05-27 08:14:30|734245.4|733245.4|734236.8|733236.8|734267.1|733267.1|734236.8|733236.8|23
1622103280000|2021-05-27 08:14:40|734246|733246|734213.6|733213.6|734270.4|733270.4|734202|733202|32
1622103290000|2021-05-27 08:14:50|734233|733233|734234.2|733234.2|734273.4|733273.4|734223.6|733223.6|29
1622103300000|2021-05-27 08:15:00|734223.1|733223.1|734208.1|733208.1|734249.6|733249.6|734190.8|733190.8|36
1622103310000|2021-05-27 08:15:10|734215.1|733215.1|734214.9|733214.9|734215.1|733215.1|734155|733155|38
1622103320000|2021-05-27 08:15:20|734210|733210|734276|733276|734276|733276|734210|733210|33
1622103330000|2021-05-27 08:15:30|734269|733269|734296.7|733296.7|734319.9|733319.9|734269|733269|33
1622103340000|2021-05-27 08:15:40|734295.5|733295.5|734302.8|733302.8|734328.3|733328.3|734294.3|733294.3|35
1622103350000|2021-05-27 08:15:50|734300.6|733300.6|734320.1|733320.1|734355.3|733355.3|734281.4|733281.4|36
1622103360000|2021-05-27 08:16:00|734311.4|733311.4|734255.4|733255.4|734311.4|733311.4|734248|733248|38
1622103370000|2021-05-27 08:16:10|734272.8|733272.8|734231.6|733231.6|734277.6|733277.6|734220.9|733220.9|36
1622103380000|2021-05-27 08:16:20|734218.3|733218.3|734293|733293|734336.4|733336.4|734170.3|733170.3|39
1622103390000|2021-05-27 08:16:30|734279.6|733279.6|734230.9|733230.9|734282.7|733282.7|734219.3|733219.3|39
1622103400000|2021-05-27 08:16:40|734195.3|733195.3|734144.7|733144.7|734239.6|733239.6|734134.1|733134.1|39
1622103410000|2021-05-27 08:16:50|734146.6|733146.6|734168.3|733168.3|734176.4|733176.4|734143.2|733143.2|27
1622103420000|2021-05-27 08:17:00|734167.3|733167.3|734260.9|733260.9|734265.3|733265.3|734167.3|733167.3|35
1622103430000|2021-05-27 08:17:10|734283.6|733283.6|734217.5|733217.5|734312.3|733312.3|734201.9|733201.9|40
1622103440000|2021-05-27 08:17:20|734216.5|733216.5|734255.8|733255.8|734740.4|733257.4|734207.3|732739.6|37
1622103450000|2021-05-27 08:17:30|734256.4|733256.4|734329.9|733329.9|734331.5|733331.5|734254.3|733254.3|29
1622103460000|2021-05-27 08:17:40|734337.4|733337.4|734368.9|733368.9|734391|733391|734337.4|733337.4|35
1622103470000|2021-05-27 08:17:50|734374.2|733374.2|734458.1|733458.1|734466.2|733466.2|734374.2|733374.2|36
1622103480000|2021-05-27 08:18:00|734466.5|733466.5|734429.9|733429.9|734497.4|733497.4|734429.9|733429.9|40
1622103490000|2021-05-27 08:18:10|734445.3|733445.3|734347.9|733347.9|734454.6|733454.6|734339.7|733339.7|40
1622103500000|2021-05-27 08:18:20|734329.1|733329.1|734372.7|733372.7|734391.9|733391.9|734316.8|733316.8|38
1622103510000|2021-05-27 08:18:30|734375.9|733375.9|734378.6|733378.6|734392|733392|734372.2|733372.2|27
1622103520000|2021-05-27 08:18:40|734387.4|733387.4|734379.3|733379.3|734404.9|733404.9|734342.6|733342.6|39
1622103530000|2021-05-27 08:18:50|734364.7|733364.7|734467.5|733467.5|734467.5|733467.5|734355.1|733355.1|36
1622103540000|2021-05-27 08:19:00|734467.3|733467.3|734466.5|733466.5|734487.2|733487.2|734447.5|733447.5|35
1622103550000|2021-05-27 08:19:10|734466.8|733466.8|734479.3|733479.3|734490.5|733490.5|734457.8|733457.8|33
1622103560000|2021-05-27 08:19:20|734470.5|733470.5|734460.9|733460.9|734489.3|733489.3|734457|733457|33
1622103570000|2021-05-27 08:19:30|734467.4|733467.4|734408.8|733408.8|734480.6|733480.6|734400.8|733400.8|39
1622103580000|2021-05-27 08:19:40|734409.7|733409.7|734451.1|733451.1|734475.5|733475.5|734409.7|733409.7|32
1622103590000|2021-05-27 08:19:50|734451.3|733451.3|734447.1|733447.1|734468.4|733468.4|734445.1|733445.1|28
1622103600000|2021-05-27 08:20:00|734457.3|733457.3|734470.5|733470.5|734476.8|733476.8|734402.7|733402.7|34
1622103610000|2021-05-27 08:20:10|734476.2|733476.2|734511.2|733511.2|734545.2|733545.2|734461.9|733461.9|35
1622103620000|2021-05-27 08:20:20|734519.5|733519.5|734538.8|733538.8|734539.9|733539.9|734504.7|733504.7|36
1622103630000|2021-05-27 08:20:30|734536.7|733536.7|734572.7|733572.7|734572.7|733572.7|734521.8|733521.8|33
1622103640000|2021-05-27 08:20:40|734568.5|733568.5|734556.3|733556.3|734595.5|733595.5|734553.5|733553.5|38
1622103650000|2021-05-27 08:20:50|734545.8|733545.8|734550.6|733550.6|734558.8|733558.8|734537.7|733537.7|37
1622103660000|2021-05-27 08:21:00|734547.6|733547.6|734614.1|733614.1|734627.6|733627.6|734529.9|733529.9|35
1622103670000|2021-05-27 08:21:10|734611.5|733611.5|734597.9|733597.9|734641.1|733641.1|734585.9|733585.9|35
1622103680000|2021-05-27 08:21:20|734595.3|733595.3|734584|733584|734595.3|733595.3|734582.8|733582.8|29
1622103690000|2021-05-27 08:21:30|734581.8|733581.8|734546.1|733546.1|734594.9|733594.9|734535.5|733535.5|35
1622103700000|2021-05-27 08:21:40|734541.9|733541.9|734539.8|733539.8|734545.5|733545.5|734533.5|733533.5|23
1622103710000|2021-05-27 08:21:50|734541.3|733541.3|734680.7|733680.7|734683.6|733683.6|734537.2|733537.2|25
1622103720000|2021-05-27 08:22:00|734662.4|733662.4|734663.9|733663.9|734671.3|733671.3|734660.8|733660.8|32
1622103730000|2021-05-27 08:22:10|734660.5|733660.5|734653.9|733653.9|734670|733670|734642.5|733642.5|30
1622103740000|2021-05-27 08:22:20|734666.6|733666.6|734597|733597|734673.5|733673.5|734582.1|733582.1|34
1622103750000|2021-05-27 08:22:30|734601.2|733601.2|734620.8|733620.8|734621|733621|734587.2|733587.2|33
1622103760000|2021-05-27 08:22:40|734616.4|733616.4|734573.2|733573.2|734625.6|733625.6|734566.5|733566.5|34
1622103770000|2021-05-27 08:22:50|734579|733579|734578|733578|734592.7|733592.7|734576.4|733576.4|25
1622103780000|2021-05-27 08:23:00|734578.3|733578.3|734614.3|733614.3|734618.4|733618.4|734562.1|733562.1|31
1622103790000|2021-05-27 08:23:10|734615.2|733615.2|734599|733599|734660.6|733660.6|734580.7|733580.7|37
1622103800000|2021-05-27 08:23:20|734606.4|733606.4|734656.8|733656.8|734660|733660|734606.4|733606.4|28
1622103810000|2021-05-27 08:23:30|734658.1|733658.1|734745.9|733745.9|734754|733754|734646.9|733646.9|33
1622103820000|2021-05-27 08:23:40|734728.3|733728.3|734755.4|733755.4|734758.2|733758.2|734721.7|733721.7|28
1622103830000|2021-05-27 08:23:50|734756.4|733756.4|734731.1|733731.1|734756.4|733756.4|734727.6|733727.6|25
1622103840000|2021-05-27 08:24:00|734730.9|733730.9|734677.5|733677.5|734737.5|733737.5|734677|733677|31
1622103850000|2021-05-27 08:24:10|734669.8|733669.8|734680|733680|734685.1|733685.1|734625.8|733625.8|27
1622103860000|2021-05-27 08:24:20|734679.2|733679.2|734640.9|733640.9|734679.2|733679.2|734620.7|733620.7|31
1622103870000|2021-05-27 08:24:30|734642.6|733642.6|734653|733653|734659.5|733659.5|734632|733632|23
1622103880000|2021-05-27 08:24:40|734655.6|733655.6|734637.2|733637.2|734655.6|733655.6|734635.5|733635.5|24
1622103890000|2021-05-27 08:24:50|734652.4|733652.4|734638.7|733638.7|734664.9|733664.9|734635.9|733635.9|32
1622103900000|2021-05-27 08:25:00|734635.9|733635.9|734620.8|733620.8|734635.9|733635.9|734592.6|733592.6|33
1622103910000|2021-05-27 08:25:10|734612.4|733612.4|734599.6|733599.6|734616.2|733616.2|734568.6|733568.6|35
1622103920000|2021-05-27 08:25:20|734599.3|733599.3|734567.1|733567.1|735133.5|733644.8|734567.1|733130.6|36
1622103930000|2021-05-27 08:25:30|734565.5|733565.5|734601.5|733601.5|734630.4|733630.4|734556|733556|32
1622103940000|2021-05-27 08:25:40|734600|733600|734535.7|733535.7|734600|733600|734495.2|733495.2|31
1622103950000|2021-05-27 08:25:50|734535.4|733535.4|734631.7|733631.7|734632.6|733632.6|734534.7|733534.7|23
1622103960000|2021-05-27 08:26:00|734676.2|733676.2|734637.4|733637.4|734677.6|733677.6|734637.4|733637.4|32
1622103970000|2021-05-27 08:26:10|734637.7|733637.7|734668.4|733668.4|734694.6|733694.6|734637.7|733637.7|26
1622103980000|2021-05-27 08:26:20|734672.1|733672.1|734640.2|733640.2|734682|733682|734632.5|733632.5|29
1622103990000|2021-05-27 08:26:30|734630.6|733630.6|734627.6|733627.6|734662.8|733662.8|734599.3|733599.3|35
1622104000000|2021-05-27 08:26:40|734625.8|733625.8|734668.9|733668.9|734676|733676|734625.8|733625.8|31
1622104010000|2021-05-27 08:26:50|734672.6|733672.6|734667.5|733667.5|734675.8|733675.8|734664.7|733664.7|25
1622104020000|2021-05-27 08:27:00|734668.8|733668.8|734622|733622|734668.8|733668.8|734622|733622|26
1622104030000|2021-05-27 08:27:10|734620.5|733620.5|734661.9|733661.9|734664|733664|734612.9|733612.9|30
1622104040000|2021-05-27 08:27:20|734658.6|733658.6|734658.6|733658.6|734660.2|733660.2|734653.3|733653.3|21
1622104050000|2021-05-27 08:27:30|734665.8|733665.8|734619.9|733619.9|734665.8|733665.8|734619.4|733619.4|27
1622104060000|2021-05-27 08:27:40|734607|733607|734618.1|733618.1|734618.7|733618.7|734602.3|733602.3|29
1622104070000|2021-05-27 08:27:50|734617.2|733617.2|734631|733631|734631|733631|734596.4|733596.4|26
1622104080000|2021-05-27 08:28:00|734622.8|733622.8|734628.6|733628.6|734629.6|733629.6|734616.3|733616.3|28
1622104090000|2021-05-27 08:28:10|734627.8|733627.8|734566.3|733566.3|734627.8|733627.8|734558.4|733558.4|34
1622104100000|2021-05-27 08:28:20|734566.9|733566.9|734515.1|733515.1|734566.9|733566.9|734513.9|733513.9|32
1622104110000|2021-05-27 08:28:30|734509.7|733509.7|734525.6|733525.6|734528.3|733528.3|734509.7|733509.7|25
1622104120000|2021-05-27 08:28:40|734526.1|733526.1|734518.5|733518.5|734531.3|733531.3|734507.2|733507.2|28
1622104130000|2021-05-27 08:28:50|734518.7|733518.7|734522.9|733522.9|734528.5|733528.5|734518.7|733518.7|21
1622104140000|2021-05-27 08:29:00|734522.5|733522.5|734528.7|733528.7|734538.5|733538.5|734521.7|733521.7|27
1622104150000|2021-05-27 08:29:10|734528|733528|734537.9|733537.9|734550|733550|734528|733528|29
1622104160000|2021-05-27 08:29:20|734537.6|733537.6|734560.7|733560.7|734625.8|733625.8|734537.6|733537.6|29
1622104170000|2021-05-27 08:29:30|734548.1|733548.1|734574.8|733574.8|734579.6|733579.6|734548.1|733548.1|30
1622104180000|2021-05-27 08:29:40|734574.9|733574.9|734588.1|733588.1|734596.4|733596.4|734571.8|733571.8|30
1622104190000|2021-05-27 08:29:50|734589|733589|734561.4|733561.4|734589|733589|734558.6|733558.6|35
1622104200000|2021-05-27 08:30:00|734557.4|733557.4|734505|733505|734557.4|733557.4|734487.8|733487.8|38
1622104210000|2021-05-27 08:30:10|734500.5|733500.5|734502.7|733502.7|734504|733504|734487.6|733487.6|35
1622104220000|2021-05-27 08:30:20|734502.8|733502.8|734494.2|733494.2|734502.8|733502.8|734491.9|733491.9|25
1622104230000|2021-05-27 08:30:30|734494|733494|734498.8|733498.8|734498.8|733498.8|734481.9|733481.9|27
1622104240000|2021-05-27 08:30:40|734490.8|733490.8|734569.2|733569.2|734616.9|733616.9|734490.8|733490.8|37
1622104250000|2021-05-27 08:30:50|734566.4|733566.4|734648.2|733648.2|734648.2|733648.2|734560.1|733560.1|38
1622104260000|2021-05-27 08:31:00|734647.8|733647.8|734640.8|733640.8|734650|733650|734633.8|733633.8|31
1622104270000|2021-05-27 08:31:10|734640.9|733640.9|734645.5|733645.5|734646.5|733646.5|734638.1|733638.1|21
1622104280000|2021-05-27 08:31:20|734644.7|733644.7|734659|733659|734659|733659|734621|733621|31
1622104290000|2021-05-27 08:31:30|734650.4|733650.4|734653.7|733653.7|734654.2|733654.2|734641.8|733641.8|29
1622104300000|2021-05-27 08:31:40|734654.3|733654.3|734670.8|733670.8|734674.6|733674.6|734653.9|733653.9|25
1622104310000|2021-05-27 08:31:50|734674.3|733674.3|734697|733697|735208.2|733710.6|734673.3|733208.2|21
1622104320000|2021-05-27 08:32:00|734703.1|733703.1|734737.9|733737.9|734739.2|733739.2|734698|733698|29
1622104330000|2021-05-27 08:32:10|734738.3|733738.3|734725.8|733725.8|734738.3|733738.3|734718.4|733718.4|32
1622104340000|2021-05-27 08:32:20|734733.8|733733.8|734731.8|733731.8|734739.5|733739.5|734727.9|733727.9|24
1622104350000|2021-05-27 08:32:30|734741.5|733741.5|734703.3|733703.3|734748.7|733748.7|734692.2|733692.2|33
1622104360000|2021-05-27 08:32:40|734707.7|733707.7|734709.6|733709.6|734710.1|733710.1|734703.9|733703.9|26
1622104370000|2021-05-27 08:32:50|734704.8|733704.8|734730.3|733730.3|734736.8|733736.8|734704.8|733704.8|29
1622104380000|2021-05-27 08:33:00|734720.5|733720.5|734726.8|733726.8|734727.2|733727.2|734714|733714|26
1622104390000|2021-05-27 08:33:10|734724.6|733724.6|734736.3|733736.3|734741.1|733741.1|734724.6|733724.6|22
1622104400000|2021-05-27 08:33:20|734733.2|733733.2|734762.1|733762.1|734767.8|733767.8|734720.6|733720.6|23
1622104410000|2021-05-27 08:33:30|734752.1|733752.1|734762.2|733762.2|734765|733765|734739.8|733739.8|22
1622104420000|2021-05-27 08:33:40|734762.5|733762.5|734755.9|733755.9|734777.3|733777.3|734751.6|733751.6|34
1622104430000|2021-05-27 08:33:50|734758|733758|734766.3|733766.3|734768.1|733768.1|734754.5|733754.5|21
1622104440000|2021-05-27 08:34:00|734763.3|733763.3|734716.2|733716.2|734763.3|733763.3|734716.2|733716.2|27
1622104450000|2021-05-27 08:34:10|734720.6|733720.6|734729.7|733729.7|734732.6|733732.6|734715.7|733715.7|25
1622104460000|2021-05-27 08:34:20|734732.4|733732.4|734781.6|733781.6|734782.9|733782.9|734729.2|733729.2|21
1622104470000|2021-05-27 08:34:30|734784.1|733784.1|734783.9|733783.9|734785.5|733785.5|734775.3|733775.3|22
1622104480000|2021-05-27 08:34:40|734784.1|733784.1|734798.2|733798.2|734805.3|733805.3|734784.1|733784.1|19
1622104490000|2021-05-27 08:34:50|734797.6|733797.6|734803.8|733803.8|734806.8|733806.8|734797.6|733797.6|20
1622104500000|2021-05-27 08:35:00|734798.5|733798.5|734786.1|733786.1|734800.1|733800.1|734767|733767|30
1622104510000|2021-05-27 08:35:10|734786.7|733786.7|734775.8|733775.8|734789.3|733789.3|734775.8|733775.8|22
1622104520000|2021-05-27 08:35:20|734775.3|733775.3|734838|733838|734848.1|733848.1|734766.9|733766.9|27
1622104530000|2021-05-27 08:35:30|734836.1|733836.1|734866.2|733866.2|734870.1|733870.1|734794.3|733794.3|37
1622104540000|2021-05-27 08:35:40|734867.7|733867.7|734874.2|733874.2|734876.6|733876.6|734855.6|733855.6|30
1622104550000|2021-05-27 08:35:50|734875|733875|734924.9|733924.9|734926.2|733926.2|734875|733875|27
1622104560000|2021-05-27 08:36:00|734913.2|733913.2|734940.8|733940.8|734941.2|733941.2|734911.6|733911.6|29
1622104570000|2021-05-27 08:36:10|734938.5|733938.5|734963.5|733963.5|734963.5|733963.5|734927.2|733927.2|24
1622104580000|2021-05-27 08:36:20|734961.9|733961.9|734977.2|733977.2|734978.9|733978.9|734961.9|733961.9|29
1622104590000|2021-05-27 08:36:30|734974.8|733974.8|735025.3|734025.3|735025.3|734025.3|734973.3|733973.3|30
1622104600000|2021-05-27 08:36:40|735035.1|734035.1|735132.5|734132.5|735144.1|734144.1|735035.1|734035.1|39
1622104610000|2021-05-27 08:36:50|735128.7|734128.7|735159|734159|735217.5|734217.5|735115.1|734115.1|37
1622104620000|2021-05-27 08:37:00|735145.9|734145.9|735135.1|734135.1|735168.6|734168.6|735129.1|734129.1|37
1622104630000|2021-05-27 08:37:10|735134|734134|735217|734217|735227.7|734227.7|735063.4|734063.4|30
1622104640000|2021-05-27 08:37:20|735219.3|734219.3|735225.2|734225.2|735244.4|734244.4|735208.6|734208.6|35
1622104650000|2021-05-27 08:37:30|735242.8|734242.8|735239.4|734239.4|735246.6|734246.6|735129.7|734129.7|34
1622104660000|2021-05-27 08:37:40|735236|734236|735193.2|734193.2|735236|734236|735180.3|734180.3|29
1622104670000|2021-05-27 08:37:50|735192.2|734192.2|735222.9|734222.9|735256.9|734256.9|735178.8|734178.8|35
1622104680000|2021-05-27 08:38:00|735231.3|734231.3|735319.1|734319.1|735342.5|734342.5|735178.5|734178.5|36
1622104690000|2021-05-27 08:38:10|735300|734300|735325.5|734325.5|735338.4|734338.4|735300|734300|35
1622104700000|2021-05-27 08:38:20|735324.9|734324.9|735397|734397|735403.4|734403.4|735316.2|734316.2|36
1622104710000|2021-05-27 08:38:30|735362.6|734362.6|735350.1|734350.1|735368.2|734368.2|735315.7|734315.7|36
1622104720000|2021-05-27 08:38:40|735372.4|734372.4|735408.8|734408.8|735418.2|734418.2|735363.3|734363.3|33
1622104730000|2021-05-27 08:38:50|735405.9|734405.9|735478.5|734478.5|735485.7|734485.7|735399.8|734399.8|31
1622104740000|2021-05-27 08:39:00|735479.1|734479.1|735377.6|734377.6|735899.7|734486|735325.4|733895|37
1622104750000|2021-05-27 08:39:10|735362.2|734362.2|735383.9|734383.9|735466.8|734466.8|735362.2|734362.2|36
1622104760000|2021-05-27 08:39:20|735378.4|734378.4|735847.2|733847.2|735847.2|734378.4|735304.7|733847.2|31
1622104770000|2021-05-27 08:39:30|735855.6|733855.6|735370.1|734370.1|735855.6|734375.9|735348.2|733855.6|31
1622104780000|2021-05-27 08:39:40|735360.5|734360.5|735275.6|734275.6|735361.7|734361.7|735250.8|734250.8|36
1622104790000|2021-05-27 08:39:50|735271.4|734271.4|735307.7|734307.7|735321.1|734321.1|735270.6|734270.6|36
1622104800000|2021-05-27 08:40:00|735313.4|734313.4|735277.1|734277.1|735798.8|734313.4|735265.7|733778.5|35
1622104810000|2021-05-27 08:40:10|735277|734277|735247.5|734247.5|735282.3|734282.3|735243.5|734243.5|31
1622104820000|2021-05-27 08:40:20|735246.5|734246.5|735150.9|734150.9|735251.1|734251.1|735139|734139|36
1622104830000|2021-05-27 08:40:30|735141.1|734141.1|735144.9|734144.9|735146.8|734146.8|735125.2|734125.2|23
1622104840000|2021-05-27 08:40:40|735143.6|734143.6|735013.8|734013.8|735195|734195|735001.7|734001.7|29
1622104850000|2021-05-27 08:40:50|735018.1|734018.1|735092.6|734092.6|735613|734111.5|735018.1|733613|22
1622104860000|2021-05-27 08:41:00|735095.8|734095.8|735063.1|734063.1|735117.9|734117.9|735041.6|734041.6|33
1622104870000|2021-05-27 08:41:10|735056.9|734056.9|735099.4|734099.4|735112.1|734112.1|735051.3|734051.3|32
1622104880000|2021-05-27 08:41:20|735103|734103|735114|734114|735114.6|734114.6|735090.9|734090.9|28
1622104890000|2021-05-27 08:41:30|735107.1|734107.1|735132.6|734132.6|735143.1|734143.1|735106.2|734106.2|24
1622104900000|2021-05-27 08:41:40|735136.1|734136.1|735138.9|734138.9|735170.5|734170.5|735135.6|734135.6|30
1622104910000|2021-05-27 08:41:50|735141.7|734141.7|735121.5|734121.5|735141.7|734141.7|735117.5|734117.5|23
1622104920000|2021-05-27 08:42:00|735122.3|734122.3|735125.1|734125.1|735140.6|734140.6|735120.3|734120.3|23
1622104930000|2021-05-27 08:42:10|735125.3|734125.3|735115.1|734115.1|735125.3|734125.3|735112.4|734112.4|18
1622104940000|2021-05-27 08:42:20|735116|734116|735115.3|734115.3|735120.1|734120.1|735087.4|734087.4|26
1622104950000|2021-05-27 08:42:30|735118.3|734118.3|735107.6|734107.6|735118.3|734118.3|735084.6|734084.6|27
1622104960000|2021-05-27 08:42:40|735108|734108|735194.3|734194.3|735215|734215|735108|734108|34
1622104970000|2021-05-27 08:42:50|735194.2|734194.2|735195.4|734195.4|735198.1|734198.1|735184.9|734184.9|31
1622104980000|2021-05-27 08:43:00|735194|734194|735203.6|734203.6|735205.8|734205.8|735183|734183|30
1622104990000|2021-05-27 08:43:10|735205.2|734205.2|735375.8|734375.8|735389.6|734389.6|735199.9|734199.9|36
1622105000000|2021-05-27 08:43:20|735380.2|734380.2|735368.2|734368.2|735380.6|734380.6|735365.7|734365.7|23
1622105010000|2021-05-27 08:43:30|735365.8|734365.8|735371.2|734371.2|735420.3|734420.3|735324.9|734324.9|35
1622105020000|2021-05-27 08:43:40|735364.7|734364.7|735363.1|734363.1|735425.2|734425.2|735351.7|734351.7|38
1622105030000|2021-05-27 08:43:50|735362.1|734362.1|735380.4|734380.4|735388.6|734388.6|735361.8|734361.8|23
1622105040000|2021-05-27 08:44:00|735375.7|734375.7|735408.2|734408.2|735411.3|734411.3|735370.5|734370.5|18
1622105050000|2021-05-27 08:44:10|735410.5|734410.5|735401.1|734401.1|735414.4|734414.4|735401.1|734401.1|20
1622105060000|2021-05-27 08:44:20|735406.2|734406.2|735405.9|734405.9|735411.2|734411.2|735393|734393|29
1622105070000|2021-05-27 08:44:30|735404.4|734404.4|735398.9|734398.9|735415.2|734415.2|735362.9|734362.9|33
1622105080000|2021-05-27 08:44:40|735410.2|734410.2|735418.9|734418.9|735431.2|734431.2|735400|734400|27
1622105090000|2021-05-27 08:44:50|735431.8|734431.8|735454.9|734454.9|735454.9|734454.9|735408.2|734408.2|24
1622105100000|2021-05-27 08:45:00|735441.5|734441.5|735450.9|734450.9|735463.2|734463.2|735411.6|734411.6|32
1622105110000|2021-05-27 08:45:10|735452|734452|735454.6|734454.6|735463|734463|735448|734448|23
1622105120000|2021-05-27 08:45:20|735452.9|734452.9|735457.4|734457.4|735471.8|734471.8|735448.5|734448.5|26
1622105130000|2021-05-27 08:45:30|735456.5|734456.5|735465.2|734465.2|735493.2|734493.2|735446.7|734446.7|28
1622105140000|2021-05-27 08:45:40|735463.3|734463.3|735472.7|734472.7|735475.9|734475.9|735453.9|734453.9|30
1622105150000|2021-05-27 08:45:50|735472.6|734472.6|735484.3|734484.3|735491|734491|735462.8|734462.8|24
1622105160000|2021-05-27 08:46:00|735486.4|734486.4|735539.2|734539.2|735546.4|734546.4|735483|734483|27
1622105170000|2021-05-27 08:46:10|735546.8|734546.8|735562.6|734562.6|735576.2|734576.2|735508.6|734508.6|35
1622105180000|2021-05-27 08:46:20|735561.6|734561.6|735576.2|734576.2|735591.5|734591.5|735561.6|734561.6|25
1622105190000|2021-05-27 08:46:30|735591.7|734591.7|735581.3|734581.3|735592.4|734592.4|735566.7|734566.7|23
1622105200000|2021-05-27 08:46:40|735581.9|734581.9|735572.1|734572.1|735600.5|734600.5|735559.2|734559.2|24
1622105210000|2021-05-27 08:46:50|735573.2|734573.2|735556.1|734556.1|735574|734574|735546.2|734546.2|25
1622105220000|2021-05-27 08:47:00|735565.5|734565.5|735556.8|734556.8|735590|734590|735556.8|734556.8|27
1622105230000|2021-05-27 08:47:10|735558.1|734558.1|735562.6|734562.6|735573.4|734573.4|735530.3|734530.3|32
1622105240000|2021-05-27 08:47:20|735563.8|734563.8|735543.2|734543.2|735563.8|734563.8|735540|734540|20
1622105250000|2021-05-27 08:47:30|735542.9|734542.9|735561.1|734561.1|735571.2|734571.2|735539.2|734539.2|26
1622105260000|2021-05-27 08:47:40|735558.7|734558.7|735489.1|734489.1|735565.1|734565.1|735484.5|734484.5|24
1622105270000|2021-05-27 08:47:50|735506.6|734506.6|735503.8|734503.8|735510.8|734510.8|735498.7|734498.7|26
1622105280000|2021-05-27 08:48:00|735503.4|734503.4|735553.9|734553.9|735553.9|734553.9|735478.4|734478.4|31
1622105290000|2021-05-27 08:48:10|735554.1|734554.1|735507.4|734507.4|735556.6|734556.6|735497.7|734497.7|34
1622105300000|2021-05-27 08:48:20|735505.9|734505.9|735556.6|734556.6|735577.3|734577.3|735505.9|734505.9|30
1622105310000|2021-05-27 08:48:30|735555.5|734555.5|735533.2|734533.2|735562.7|734562.7|735533.2|734533.2|27
1622105320000|2021-05-27 08:48:40|735530.1|734530.1|735556.5|734556.5|735556.5|734556.5|735530.1|734530.1|15
1622105330000|2021-05-27 08:48:50|735553.3|734553.3|735546.4|734546.4|735553.3|734553.3|735543.7|734543.7|14
1622105340000|2021-05-27 08:49:00|735546.9|734546.9|735571|734571|735571|734571|735527.7|734527.7|25
1622105350000|2021-05-27 08:49:10|735560.5|734560.5|735534.3|734534.3|735562.4|734562.4|735524.4|734524.4|24
1622105360000|2021-05-27 08:49:20|735534.7|734534.7|735516.1|734516.1|735539.4|734539.4|735513.4|734513.4|20
1622105370000|2021-05-27 08:49:30|735512.6|734512.6|735490.5|734490.5|735515.9|734515.9|735490.5|734490.5|22
1622105380000|2021-05-27 08:49:40|735491.1|734491.1|735562.4|734562.4|735574.7|734574.7|735471.1|734471.1|31
1622105390000|2021-05-27 08:49:50|735586.9|734586.9|735582.4|734582.4|735597.6|734597.6|735578.1|734578.1|29
1622105400000|2021-05-27 08:50:00|735583.8|734583.8|735603.5|734603.5|735611.8|734611.8|735580.1|734580.1|25
1622105410000|2021-05-27 08:50:10|735602|734602|735597|734597|735611|734611|735596.1|734596.1|23
1622105420000|2021-05-27 08:50:20|735597.4|734597.4|735578.4|734578.4|735597.4|734597.4|735576.7|734576.7|24
1622105430000|2021-05-27 08:50:30|735577.4|734577.4|735607.8|734607.8|735607.8|734607.8|735567.6|734567.6|24
1622105440000|2021-05-27 08:50:40|735606.7|734606.7|735601.7|734601.7|735606.7|734606.7|735601.2|734601.2|25
1622105450000|2021-05-27 08:50:50|735601.9|734601.9|735597.1|734597.1|735601.9|734601.9|735596.5|734596.5|17
1622105460000|2021-05-27 08:51:00|735596.1|734596.1|735552.7|734552.7|735614.2|734614.2|735518.4|734518.4|32
1622105470000|2021-05-27 08:51:10|735554.7|734554.7|735544.9|734544.9|735593|734593|735544.9|734544.9|28
1622105480000|2021-05-27 08:51:20|735545.6|734545.6|735542.2|734542.2|735548.8|734548.8|735542.2|734542.2|19
1622105490000|2021-05-27 08:51:30|735540.3|734540.3|735500.3|734500.3|735542.3|734542.3|735490.9|734490.9|35
1622105500000|2021-05-27 08:51:40|735499.2|734499.2|735542|734542|735549.4|734549.4|735493.2|734493.2|35
1622105510000|2021-05-27 08:51:50|735542.1|734542.1|735583.7|734583.7|735606.5|734606.5|735535.8|734535.8|30
1622105520000|2021-05-27 08:52:00|735588.6|734588.6|735617.7|734617.7|735628.3|734628.3|735585.7|734585.7|30
1622105530000|2021-05-27 08:52:10|735617|734617|735597|734597|735618.8|734618.8|735588.4|734588.4|31
1622105540000|2021-05-27 08:52:20|735601.2|734601.2|735598.1|734598.1|735607.8|734607.8|735597.5|734597.5|29
1622105550000|2021-05-27 08:52:30|735603.3|734603.3|735593.1|734593.1|735617.2|734617.2|735593.1|734593.1|28
1622105560000|2021-05-27 08:52:40|735594.1|734594.1|735603.8|734603.8|735604|734604|735594.1|734594.1|23
1622105570000|2021-05-27 08:52:50|735600|734600|735601.4|734601.4|735601.4|734601.4|735586.3|734586.3|28
1622105580000|2021-05-27 08:53:00|735597.2|734597.2|735588.1|734588.1|735598.7|734598.7|735578.6|734578.6|28
1622105590000|2021-05-27 08:53:10|735588.9|734588.9|735601|734601|735601|734601|735588.2|734588.2|24
1622105600000|2021-05-27 08:53:20|735605.5|734605.5|735592.3|734592.3|735605.5|734605.5|735570.3|734570.3|25
1622105610000|2021-05-27 08:53:30|735584.4|734584.4|735698|734698|735713.1|734713.1|735579.1|734579.1|30
1622105620000|2021-05-27 08:53:40|735695.7|734695.7|735659.3|734659.3|735702.7|734702.7|735656.5|734656.5|38
1622105630000|2021-05-27 08:53:50|735669.4|734669.4|735559.2|734559.2|735683.3|734683.3|735551|734551|29
1622105640000|2021-05-27 08:54:00|735552|734552|735580.6|734580.6|735626.5|734626.5|735552|734552|28
1622105650000|2021-05-27 08:54:10|735578.2|734578.2|735580.6|734580.6|735583.6|734583.6|735562.8|734562.8|28
1622105660000|2021-05-27 08:54:20|735568.6|734568.6|735641.9|734641.9|735647.7|734647.7|735566.9|734566.9|37
1622105670000|2021-05-27 08:54:30|735636.9|734636.9|735644.5|734644.5|735646.7|734646.7|735636.9|734636.9|22
1622105680000|2021-05-27 08:54:40|735642.1|734642.1|735689.1|734689.1|735702.7|734702.7|735640.7|734640.7|28
1622105690000|2021-05-27 08:54:50|735693.4|734693.4|735772.2|734772.2|736375.1|734875.6|735673.4|734334.8|39
1622105700000|2021-05-27 08:55:00|735758|734758|735765.4|734765.4|735796.8|734796.8|735758|734758|40
1622105710000|2021-05-27 08:55:10|735775.7|734775.7|735769.6|734769.6|735788|734788|735754.7|734754.7|33
1622105720000|2021-05-27 08:55:20|735764|734764|735773|734773|736279.5|734796.3|735746.5|734274.9|36
1622105730000|2021-05-27 08:55:30|735770.9|734770.9|735891.7|734891.7|735891.7|734891.7|735758.4|734758.4|31
1622105740000|2021-05-27 08:55:40|735876.2|734876.2|735856|734856|735914.3|734914.3|735852|734852|35
1622105750000|2021-05-27 08:55:50|735852.1|734852.1|735757.8|734757.8|735856.2|734856.2|735757.8|734757.8|31
1622105760000|2021-05-27 08:56:00|735745|734745|735754.6|734754.6|736243.3|734792.7|735741.5|734243.3|35
1622105770000|2021-05-27 08:56:10|735756.8|734756.8|735865.6|734865.6|735875.8|734875.8|735740.1|734740.1|40
1622105780000|2021-05-27 08:56:20|735876.6|734876.6|735864.7|734864.7|735888.9|734888.9|735821.2|734821.2|32
1622105790000|2021-05-27 08:56:30|735865|734865|735890.9|734890.9|735895.7|734895.7|735861.7|734861.7|27
1622105800000|2021-05-27 08:56:40|735882.1|734882.1|735916.3|734916.3|735916.9|734916.9|735882.1|734882.1|31
1622105810000|2021-05-27 08:56:50|735958.2|734958.2|735957.5|734957.5|735993.7|734993.7|735924.3|734924.3|40
1622105820000|2021-05-27 08:57:00|735956.5|734956.5|735917.9|734917.9|736003.5|735003.5|735913.2|734913.2|34
1622105830000|2021-05-27 08:57:10|735945.1|734945.1|735923.1|734923.1|735992.5|734992.5|735917.9|734917.9|32
1622105840000|2021-05-27 08:57:20|735933.1|734933.1|735971.8|734971.8|735984.3|734984.3|735920.7|734920.7|27
1622105850000|2021-05-27 08:57:30|735962.8|734962.8|735958.7|734958.7|735967|734967|735933.2|734933.2|33
1622105860000|2021-05-27 08:57:40|735957.8|734957.8|736058.4|735058.4|736058.4|735058.4|735925.5|734925.5|38
1622105870000|2021-05-27 08:57:50|736090.7|735090.7|736087.5|735087.5|736128.2|735128.2|736068.9|735068.9|37
1622105880000|2021-05-27 08:58:00|736088.1|735088.1|735983.3|734983.3|736089.3|735089.3|735981.7|734981.7|37
1622105890000|2021-05-27 08:58:10|735986.6|734986.6|736003.2|735003.2|736008.3|735008.3|735979.3|734979.3|37
1622105900000|2021-05-27 08:58:20|736001.4|735001.4|736004.2|735004.2|736068.1|735068.1|736000.5|735000.5|33
1622105910000|2021-05-27 08:58:30|736000.9|735000.9|735974.3|734974.3|736000.9|735000.9|735972.1|734972.1|31
1622105920000|2021-05-27 08:58:40|735972.7|734972.7|735957.1|734957.1|735984.9|734984.9|735934.5|734934.5|29
1622105930000|2021-05-27 08:58:50|735957|734957|735930.3|734930.3|735978.6|734978.6|735930.3|734930.3|29
1622105940000|2021-05-27 08:59:00|735933.1|734933.1|735844.8|734844.8|735935|734935|735825.6|734825.6|32
1622105950000|2021-05-27 08:59:10|735841.4|734841.4|735800.9|734800.9|735850.9|734850.9|735794.3|734794.3|33
1622105960000|2021-05-27 08:59:20|735820.7|734820.7|735850.5|734850.5|735853.1|734853.1|735808.1|734808.1|34
1622105970000|2021-05-27 08:59:30|735841.7|734841.7|735828.8|734828.8|735841.7|734841.7|735795.9|734795.9|29
1622105980000|2021-05-27 08:59:40|735847.3|734847.3|735770.1|734770.1|735860.1|734860.1|735770.1|734770.1|32
1622105990000|2021-05-27 08:59:50|735776.2|734776.2|735799.9|734799.9|735805.5|734805.5|735774.4|734774.4|33
1622106000000|2021-05-27 09:00:00|735797.1|734797.1|735731|734731|735797.1|734797.1|735725|734725|32
1622106010000|2021-05-27 09:00:10|735732|734732|735679.8|734679.8|735733.5|734733.5|735675.3|734675.3|34
1622106020000|2021-05-27 09:00:20|735681.1|734681.1|735792.1|734792.1|735818.7|734818.7|735681.1|734681.1|33
1622106030000|2021-05-27 09:00:30|735785.5|734785.5|735766.6|734766.6|735786.4|734786.4|735766.6|734766.6|21
1622106040000|2021-05-27 09:00:40|735765.1|734765.1|735720.4|734720.4|735769|734769|735681.8|734681.8|31
1622106050000|2021-05-27 09:00:50|735731.1|734731.1|735670.4|734670.4|735731.1|734731.1|735666|734666|31
1622106060000|2021-05-27 09:01:00|735655.1|734655.1|735646.4|734646.4|735655.1|734655.1|735629.9|734629.9|31
1622106070000|2021-05-27 09:01:10|735643.8|734643.8|735548.8|734548.8|735659|734659|735545.6|734545.6|35
1622106080000|2021-05-27 09:01:20|735545.2|734545.2|735544.5|734544.5|735557.8|734557.8|735535.3|734535.3|32
1622106090000|2021-05-27 09:01:30|735551.4|734551.4|735496.6|734496.6|735562.2|734562.2|735494.5|734494.5|32
1622106100000|2021-05-27 09:01:40|735499.9|734499.9|735559.6|734559.6|735593.7|734593.7|735480.1|734480.1|27
1622106110000|2021-05-27 09:01:50|735560.4|734560.4|735582.5|734582.5|735584.1|734584.1|735556.9|734556.9|28
1622106120000|2021-05-27 09:02:00|735578.6|734578.6|735543.7|734543.7|735588.7|734588.7|735536.3|734536.3|36
1622106130000|2021-05-27 09:02:10|735528.4|734528.4|735615.8|734615.8|735615.8|734615.8|735510.7|734510.7|32
1622106140000|2021-05-27 09:02:20|735618.8|734618.8|735593.5|734593.5|735627.6|734627.6|735593.5|734593.5|29
1622106150000|2021-05-27 09:02:30|735590|734590|735588.5|734588.5|735612.9|734612.9|735571.1|734571.1|24
1622106160000|2021-05-27 09:02:40|735592.7|734592.7|735629.1|734629.1|735648.4|734648.4|735590.5|734590.5|27
1622106170000|2021-05-27 09:02:50|735631.2|734631.2|735669.9|734669.9|735692.1|734692.1|735623.5|734623.5|30
1622106180000|2021-05-27 09:03:00|735674|734674|735668.6|734668.6|735676.7|734676.7|735627.1|734627.1|34
1622106190000|2021-05-27 09:03:10|735688.5|734688.5|735644|734644|735688.9|734688.9|735633.3|734633.3|35
1622106200000|2021-05-27 09:03:20|735643.8|734643.8|735639.3|734639.3|735684|734684|735639.3|734639.3|36
1622106210000|2021-05-27 09:03:30|735637.1|734637.1|735660.2|734660.2|735660.2|734660.2|735621.7|734621.7|36
1622106220000|2021-05-27 09:03:40|735641.1|734641.1|735644|734644|735668.3|734668.3|735639|734639|21
1622106230000|2021-05-27 09:03:50|735639.2|734639.2|735626.4|734626.4|735641.4|734641.4|735626.4|734626.4|23
1622106240000|2021-05-27 09:04:00|735631.2|734631.2|735606.3|734606.3|735632.2|734632.2|735595|734595|27
1622106250000|2021-05-27 09:04:10|735595.9|734595.9|735593.3|734593.3|735609.6|734609.6|735564.5|734564.5|30
1622106260000|2021-05-27 09:04:20|735592.5|734592.5|735583.1|734583.1|735598.1|734598.1|735582.5|734582.5|29
1622106270000|2021-05-27 09:04:30|735582.6|734582.6|735534.2|734534.2|735582.6|734582.6|735533.3|734533.3|30
1622106280000|2021-05-27 09:04:40|735532.4|734532.4|735510.5|734510.5|735535.2|734535.2|735490.3|734490.3|30
1622106290000|2021-05-27 09:04:50|735514.4|734514.4|735497.2|734497.2|735514.4|734514.4|735470|734470|33
1622106300000|2021-05-27 09:05:00|735483.5|734483.5|735479.7|734479.7|735496|734496|735466.7|734466.7|31
1622106310000|2021-05-27 09:05:10|735474.9|734474.9|735498.1|734498.1|735511.6|734511.6|735474.9|734474.9|21
1622106320000|2021-05-27 09:05:20|735492.6|734492.6|735564.9|734564.9|735573.4|734573.4|735485.1|734485.1|31
1622106330000|2021-05-27 09:05:30|735562.9|734562.9|735559.3|734559.3|735565.9|734565.9|735553.5|734553.5|25
1622106340000|2021-05-27 09:05:40|735562.1|734562.1|735563.8|734563.8|735564.9|734564.9|735558|734558|17
1622106350000|2021-05-27 09:05:50|735557.3|734557.3|735564.8|734564.8|735575.2|734575.2|735557.3|734557.3|20
1622106360000|2021-05-27 09:06:00|735564.3|734564.3|735548.4|734548.4|735564.6|734564.6|735548.4|734548.4|22
1622106370000|2021-05-27 09:06:10|735549.2|734549.2|735554|734554|735559.7|734559.7|735547|734547|21
1622106380000|2021-05-27 09:06:20|735549.5|734549.5|735547.2|734547.2|735567.4|734567.4|735529|734529|28
1622106390000|2021-05-27 09:06:30|735555|734555|735573.5|734573.5|735579.1|734579.1|735521.5|734521.5|22
1622106400000|2021-05-27 09:06:40|735572.2|734572.2|735556.6|734556.6|735578.4|734578.4|735556.6|734556.6|17
1622106410000|2021-05-27 09:06:50|735553.4|734553.4|735546.5|734546.5|735558.8|734558.8|735546|734546|22
1622106420000|2021-05-27 09:07:00|735555.2|734555.2|735614.8|734614.8|735628.7|734628.7|735550.7|734550.7|26
1622106430000|2021-05-27 09:07:10|735614.6|734614.6|735631.9|734631.9|735631.9|734631.9|735613.4|734613.4|14
1622106440000|2021-05-27 09:07:20|735632.5|734632.5|735663.6|734663.6|735684.6|734684.6|735632.5|734632.5|23
1622106450000|2021-05-27 09:07:30|735660.2|734660.2|735667|734667|735669|734669|735657.3|734657.3|13
1622106460000|2021-05-27 09:07:40|735667.1|734667.1|735650.3|734650.3|735667.1|734667.1|735650.3|734650.3|11
1622106470000|2021-05-27 09:07:50|735648.2|734648.2|735660.5|734660.5|735677.8|734677.8|735645.9|734645.9|29
1622106480000|2021-05-27 09:08:00|735671.2|734671.2|735771.1|734771.1|735784.3|734784.3|735667.8|734667.8|28
1622106490000|2021-05-27 09:08:10|735768.5|734768.5|735747.2|734747.2|735768.5|734768.5|735746.1|734746.1|24
1622106500000|2021-05-27 09:08:20|735747.5|734747.5|735762.5|734762.5|735762.5|734762.5|735746.7|734746.7|21
1622106510000|2021-05-27 09:08:30|735759.2|734759.2|735851.2|734851.2|735870.8|734870.8|735749.1|734749.1|33
1622106520000|2021-05-27 09:08:40|735845.5|734845.5|735855.2|734855.2|735869.6|734869.6|735832.9|734832.9|25
1622106530000|2021-05-27 09:08:50|735862.9|734862.9|735861.9|734861.9|735864.7|734864.7|735843.3|734843.3|29
1622106540000|2021-05-27 09:09:00|735854.9|734854.9|735951.7|734951.7|735951.7|734951.7|735851.1|734851.1|30
1622106550000|2021-05-27 09:09:10|735940.2|734940.2|735913.8|734913.8|735940.2|734940.2|735902|734902|30
1622106560000|2021-05-27 09:09:20|735916.7|734916.7|735883.7|734883.7|735916.7|734916.7|735878.3|734878.3|28
1622106570000|2021-05-27 09:09:30|735874.1|734874.1|735836.4|734836.4|735874.1|734874.1|735823.4|734823.4|29
1622106580000|2021-05-27 09:09:40|735820.3|734820.3|735862.1|734862.1|735877.9|734877.9|735817.7|734817.7|27
1622106590000|2021-05-27 09:09:50|735859|734859|735868.3|734868.3|735878.2|734878.2|735801.5|734801.5|30
1622106600000|2021-05-27 09:10:00|735871.3|734871.3|735875.8|734875.8|735884.5|734884.5|735817.5|734817.5|34
1622106610000|2021-05-27 09:10:10|735864.2|734864.2|735872.7|734872.7|735872.7|734872.7|735810.7|734810.7|33
1622106620000|2021-05-27 09:10:20|735856.7|734856.7|735820|734820|735857.5|734857.5|735800.3|734800.3|34
1622106630000|2021-05-27 09:10:30|735822.1|734822.1|735865.4|734865.4|735867.4|734867.4|735817.5|734817.5|28
1622106640000|2021-05-27 09:10:40|735858.9|734858.9|735848.6|734848.6|735858.9|734858.9|735845.4|734845.4|22
1622106650000|2021-05-27 09:10:50|735848.4|734848.4|735837.2|734837.2|735854.3|734854.3|735780|734780|23
1622106660000|2021-05-27 09:11:00|735831.8|734831.8|735813.1|734813.1|735840.6|734840.6|735804.7|734804.7|27
1622106670000|2021-05-27 09:11:10|735811|734811|735790.3|734790.3|735820.9|734820.9|735789.2|734789.2|27
1622106680000|2021-05-27 09:11:20|735791.1|734791.1|735679.3|734679.3|735836.7|734836.7|735678.6|734678.6|22
1622106690000|2021-05-27 09:11:30|735679.1|734679.1|735677.2|734677.2|735690.5|734690.5|735650.1|734650.1|26
1622106700000|2021-05-27 09:11:40|735677.4|734677.4|735686.5|734686.5|735706.3|734706.3|735654|734654|31
1622106710000|2021-05-27 09:11:50|735689.2|734689.2|735639|734639|735703.7|734703.7|735630.4|734630.4|30
1622106720000|2021-05-27 09:12:00|735634.7|734634.7|735659.6|734659.6|735662.5|734662.5|735615.7|734615.7|27
1622106730000|2021-05-27 09:12:10|735663.6|734663.6|735652|734652|735687.5|734687.5|735650.4|734650.4|26
1622106740000|2021-05-27 09:12:20|735647.8|734647.8|735383.7|734383.7|735649.7|734649.7|735380.4|734380.4|35
1622106750000|2021-05-27 09:12:30|735378.4|734378.4|735497.7|734497.7|735514.9|734514.9|735378.4|734378.4|30
1622106760000|2021-05-27 09:12:40|735499.9|734499.9|735485.5|734485.5|735539.4|734539.4|735481.4|734481.4|25
1622106770000|2021-05-27 09:12:50|735486.9|734486.9|735515|734515|735542.9|734542.9|735483.7|734483.7|23
1622106780000|2021-05-27 09:13:00|735503|734503|735498.1|734498.1|735509.5|734509.5|735489.1|734489.1|26
1622106790000|2021-05-27 09:13:10|735497.7|734497.7|735536|734536|735562.4|734562.4|735482|734482|37
1622106800000|2021-05-27 09:13:20|735542.3|734542.3|735602.5|734602.5|735607|734607|735531.6|734531.6|28
1622106810000|2021-05-27 09:13:30|735593.1|734593.1|735614.8|734614.8|735683|734683|735592.9|734592.9|29
1622106820000|2021-05-27 09:13:40|735617.1|734617.1|735621.5|734621.5|735680.9|734680.9|735616.5|734616.5|28
1622106830000|2021-05-27 09:13:50|735622.3|734622.3|735587.5|734587.5|735625.2|734625.2|735581.9|734581.9|27
1622106840000|2021-05-27 09:14:00|735580.2|734580.2|735490.2|734490.2|735588.2|734588.2|735490.2|734490.2|31
1622106850000|2021-05-27 09:14:10|735494.4|734494.4|735457.6|734457.6|735494.4|734494.4|735457.3|734457.3|27
1622106860000|2021-05-27 09:14:20|735462.4|734462.4|735457.9|734457.9|735462.4|734462.4|735449.1|734449.1|20
1622106870000|2021-05-27 09:14:30|735451.2|734451.2|735493.3|734493.3|735503.9|734503.9|735433.9|734433.9|32
1622106880000|2021-05-27 09:14:40|735488.8|734488.8|735460.2|734460.2|735488.8|734488.8|735449.4|734449.4|30
1622106890000|2021-05-27 09:14:50|735459|734459|735502.6|734502.6|735526.7|734526.7|735458.5|734458.5|26
1622106900000|2021-05-27 09:15:00|735498.7|734498.7|735483.9|734483.9|735519.2|734519.2|735483.9|734483.9|31
1622106910000|2021-05-27 09:15:10|735483.2|734483.2|735492|734492|735493.5|734493.5|735442.9|734442.9|32
1622106920000|2021-05-27 09:15:20|735491.8|734491.8|735438.9|734438.9|735491.9|734491.9|735436.7|734436.7|24
1622106930000|2021-05-27 09:15:30|735438.7|734438.7|735459.9|734459.9|735466.7|734466.7|735438.7|734438.7|25
1622106940000|2021-05-27 09:15:40|735460.1|734460.1|735518.6|734518.6|735529.8|734529.8|735460.1|734460.1|30
1622106950000|2021-05-27 09:15:50|735522|734522|735546|734546|735551.5|734551.5|735519.9|734519.9|26
1622106960000|2021-05-27 09:16:00|735538.2|734538.2|735540.7|734540.7|735551.1|734551.1|735505.5|734505.5|22
1622106970000|2021-05-27 09:16:10|735539.5|734539.5|735637.4|734637.4|735647.4|734647.4|735501.3|734501.3|31
1622106980000|2021-05-27 09:16:20|735622.1|734622.1|735659.2|734659.2|735674.8|734674.8|735605.2|734605.2|27
1622106990000|2021-05-27 09:16:30|735654.6|734654.6|735647.3|734647.3|735666.7|734666.7|735645|734645|24
1622107000000|2021-05-27 09:16:40|735658.1|734658.1|735662.9|734662.9|735673.4|734673.4|735644.3|734644.3|25
1622107010000|2021-05-27 09:16:50|735661.8|734661.8|735647.6|734647.6|735696.9|734696.9|735625.9|734625.9|28
1622107020000|2021-05-27 09:17:00|735640.7|734640.7|735578.5|734578.5|735644.1|734644.1|735568.5|734568.5|28
1622107030000|2021-05-27 09:17:10|735586.7|734586.7|735600.5|734600.5|735614.7|734614.7|735553.2|734553.2|30
1622107040000|2021-05-27 09:17:20|735601.8|734601.8|735503.5|734503.5|735625.8|734625.8|735503.5|734503.5|29
1622107050000|2021-05-27 09:17:30|735499.4|734499.4|735495.3|734495.3|735531.8|734531.8|735495.3|734495.3|19
1622107060000|2021-05-27 09:17:40|735499.1|734499.1|735501.7|734501.7|735502.8|734502.8|735489.9|734489.9|18
1622107070000|2021-05-27 09:17:50|735501.9|734501.9|735527.3|734527.3|735527.3|734527.3|735501|734501|17
1622107080000|2021-05-27 09:18:00|735523|734523|735553.5|734553.5|735563.8|734563.8|735513.7|734513.7|28
1622107090000|2021-05-27 09:18:10|735552.6|734552.6|735513.7|734513.7|735558.2|734558.2|735509.3|734509.3|16
1622107100000|2021-05-27 09:18:20|735515.1|734515.1|735516.6|734516.6|735525.5|734525.5|735506.4|734506.4|22
1622107110000|2021-05-27 09:18:30|735514.3|734514.3|735505.3|734505.3|735515.8|734515.8|735501.9|734501.9|28
1622107120000|2021-05-27 09:18:40|735505.5|734505.5|735498.8|734498.8|735517.9|734517.9|735498.8|734498.8|22
1622107130000|2021-05-27 09:18:50|735499.1|734499.1|735508.5|734508.5|735542.8|734542.8|735499.1|734499.1|27
1622107140000|2021-05-27 09:19:00|735513.1|734513.1|735521.1|734521.1|735526.9|734526.9|735506.3|734506.3|23
1622107150000|2021-05-27 09:19:10|735520.9|734520.9|735533.3|734533.3|735552|734552|735514.6|734514.6|28
1622107160000|2021-05-27 09:19:20|735531.4|734531.4|735538.8|734538.8|735602.4|734602.4|735515|734515|27
1622107170000|2021-05-27 09:19:30|735535|734535|735542.9|734542.9|735544|734544|735519.2|734519.2|25
1622107180000|2021-05-27 09:19:40|735541.8|734541.8|735514.5|734514.5|735553.4|734553.4|735514.5|734514.5|19
1622107190000|2021-05-27 09:19:50|735516.5|734516.5|735513.3|734513.3|735524.2|734524.2|735510.9|734510.9|16
1622107200000|2021-05-27 09:20:00|735508.6|734508.6|735473.5|734473.5|735508.6|734508.6|735452.9|734452.9|27
1622107210000|2021-05-27 09:20:10|735471.5|734471.5|735520.3|734520.3|735523.5|734523.5|735443.1|734443.1|25
1622107220000|2021-05-27 09:20:20|735522.8|734522.8|735538.7|734538.7|735550.8|734550.8|735522.8|734522.8|21
1622107230000|2021-05-27 09:20:30|735538.3|734538.3|735534.4|734534.4|735546.3|734546.3|735517.2|734517.2|22
1622107240000|2021-05-27 09:20:40|735537.5|734537.5|735517.4|734517.4|735537.5|734537.5|735500.6|734500.6|20
1622107250000|2021-05-27 09:20:50|735515.8|734515.8|735508.5|734508.5|735522.6|734522.6|735505.3|734505.3|22
1622107260000|2021-05-27 09:21:00|735507.1|734507.1|735565|734565|735568.7|734568.7|735506.1|734506.1|31
1622107270000|2021-05-27 09:21:10|735553.7|734553.7|735534.9|734534.9|735563.6|734563.6|735531.8|734531.8|25
1622107280000|2021-05-27 09:21:20|735533.2|734533.2|735446.3|734446.3|735538.6|734538.6|735440.6|734440.6|28
1622107290000|2021-05-27 09:21:30|735448.3|734448.3|735443.9|734443.9|735449|734449|735440.9|734440.9|12
1622107300000|2021-05-27 09:21:40|735444.7|734444.7|735455.2|734455.2|735461.4|734461.4|735444.3|734444.3|21
1622107310000|2021-05-27 09:21:50|735456.5|734456.5|735442.8|734442.8|735456.5|734456.5|735442.8|734442.8|15
1622107320000|2021-05-27 09:22:00|735446.7|734446.7|735433.1|734433.1|735449.7|734449.7|735431.3|734431.3|18
1622107330000|2021-05-27 09:22:10|735435.7|734435.7|735437.4|734437.4|735443.5|734443.5|735422.8|734422.8|21
1622107340000|2021-05-27 09:22:20|735438.7|734438.7|735438.5|734438.5|735444.3|734444.3|735425.5|734425.5|18
1622107350000|2021-05-27 09:22:30|735431.3|734431.3|735406.4|734406.4|735446.4|734446.4|735406.4|734406.4|22
1622107360000|2021-05-27 09:22:40|735410.3|734410.3|735348|734348|735416.2|734416.2|735341.9|734341.9|22
1622107370000|2021-05-27 09:22:50|735355.4|734355.4|735377.9|734377.9|735382.1|734382.1|735352.3|734352.3|30
1622107380000|2021-05-27 09:23:00|735373.7|734373.7|735331.8|734331.8|735374.6|734374.6|735331.4|734331.4|26
1622107390000|2021-05-27 09:23:10|735331.7|734331.7|735320.3|734320.3|735337.4|734337.4|735312|734312|25
1622107400000|2021-05-27 09:23:20|735314.8|734314.8|735325.8|734325.8|735359.2|734359.2|735305.5|734305.5|31
1622107410000|2021-05-27 09:23:30|735321.3|734321.3|735325.5|734325.5|735328.5|734328.5|735321|734321|18
1622107420000|2021-05-27 09:23:40|735321|734321|735333.9|734333.9|735350.9|734350.9|735310|734310|27
1622107430000|2021-05-27 09:23:50|735346|734346|735323.5|734323.5|735346.9|734346.9|735321.6|734321.6|24
1622107440000|2021-05-27 09:24:00|735326.3|734326.3|735325.1|734325.1|735332.8|734332.8|735315.2|734315.2|33
1622107450000|2021-05-27 09:24:10|735324.9|734324.9|735350.4|734350.4|735360.9|734360.9|735324.6|734324.6|28
1622107460000|2021-05-27 09:24:20|735350.1|734350.1|735426.3|734426.3|735429.8|734429.8|735344.6|734344.6|24
1622107470000|2021-05-27 09:24:30|735427.2|734427.2|735491.9|734491.9|735495.7|734495.7|735419.3|734419.3|36
1622107480000|2021-05-27 09:24:40|735489.7|734489.7|735487.9|734487.9|735495.8|734495.8|735487.7|734487.7|23
1622107490000|2021-05-27 09:24:50|735477|734477|735458.7|734458.7|735484.3|734484.3|735452.3|734452.3|34
1622107500000|2021-05-27 09:25:00|735454.1|734454.1|735357|734357|735454.1|734454.1|735353|734353|30
1622107510000|2021-05-27 09:25:10|735356.5|734356.5|735376.8|734376.8|735379.5|734379.5|735328.8|734328.8|28
1622107520000|2021-05-27 09:25:20|735376.6|734376.6|735400.8|734400.8|735400.8|734400.8|735375.2|734375.2|21
1622107530000|2021-05-27 09:25:30|735402.9|734402.9|735412.6|734412.6|735425.3|734425.3|735386.2|734386.2|25
1622107540000|2021-05-27 09:25:40|735424.9|734424.9|735478|734478|735480.3|734480.3|735424.9|734424.9|32
1622107550000|2021-05-27 09:25:50|735474.1|734474.1|735609.1|734609.1|735609.1|734609.1|735472.3|734472.3|30
1622107560000|2021-05-27 09:26:00|735623.1|734623.1|735624.4|734624.4|735624.6|734624.6|735597.1|734597.1|30
1622107570000|2021-05-27 09:26:10|735617.3|734617.3|735674.2|734674.2|735682.1|734682.1|735609.6|734609.6|24
1622107580000|2021-05-27 09:26:20|735671.1|734671.1|735688.2|734688.2|735704|734704|735671.1|734671.1|32
1622107590000|2021-05-27 09:26:30|735695.1|734695.1|735678|734678|735728.7|734728.7|735671|734671|30
1622107600000|2021-05-27 09:26:40|735687.8|734687.8|735611.7|734611.7|735687.8|734687.8|735588|734588|30
1622107610000|2021-05-27 09:26:50|735609.3|734609.3|735606.8|734606.8|735617.3|734617.3|735606|734606|18
1622107620000|2021-05-27 09:27:00|735605.3|734605.3|735618.9|734618.9|735625.7|734625.7|735605.3|734605.3|24
1622107630000|2021-05-27 09:27:10|735619.2|734619.2|735593.2|734593.2|735620.8|734620.8|735582.3|734582.3|24
1622107640000|2021-05-27 09:27:20|735593.1|734593.1|735604.2|734604.2|735605.4|734605.4|735578.5|734578.5|28
1622107650000|2021-05-27 09:27:30|735601.7|734601.7|735622.3|734622.3|735622.8|734622.8|735590.2|734590.2|21
1622107660000|2021-05-27 09:27:40|735607.6|734607.6|735604.4|734604.4|735626.6|734626.6|735596.8|734596.8|23
1622107670000|2021-05-27 09:27:50|735609|734609|735604.1|734604.1|735612.5|734612.5|735592.9|734592.9|16
1622107680000|2021-05-27 09:28:00|735601.4|734601.4|735558|734558|735611.7|734611.7|735554.9|734554.9|24
1622107690000|2021-05-27 09:28:10|735558.2|734558.2|735492.9|734492.9|735562.1|734562.1|735465.5|734465.5|28
1622107700000|2021-05-27 09:28:20|735494.7|734494.7|735526.6|734526.6|736062.6|734561.1|735474.2|734058.6|26
1622107710000|2021-05-27 09:28:30|735527.8|734527.8|735513.5|734513.5|735527.8|734527.8|735472.5|734472.5|20
1622107720000|2021-05-27 09:28:40|735510.6|734510.6|735517.5|734517.5|735528.1|734528.1|735510.6|734510.6|15
1622107730000|2021-05-27 09:28:50|735517|734517|735581.3|734581.3|735588.1|734588.1|735516.4|734516.4|27
1622107740000|2021-05-27 09:29:00|735575.5|734575.5|735622.2|734622.2|735701.4|734701.4|735570.3|734570.3|27
1622107750000|2021-05-27 09:29:10|735618.8|734618.8|735550.6|734550.6|735621|734621|735549.8|734549.8|33
1622107760000|2021-05-27 09:29:20|735549.9|734549.9|735456.5|734456.5|735566.1|734566.1|735452.9|734452.9|35
1622107770000|2021-05-27 09:29:30|735449.5|734449.5|735432.3|734432.3|735478.9|734478.9|735427.9|734427.9|34
1622107780000|2021-05-27 09:29:40|735448.6|734448.6|735425.9|734425.9|735451.7|734451.7|735419.8|734419.8|26
1622107790000|2021-05-27 09:29:50|735416|734416|735417.4|734417.4|735919|734420.7|735358.4|733910.2|28
1622107800000|2021-05-27 09:30:00|735417.2|734417.2|735448.5|734448.5|735450.3|734450.3|735413.2|734413.2|35
1622107810000|2021-05-27 09:30:10|735442.5|734442.5|735423.9|734423.9|735444.2|734444.2|735420.6|734420.6|29
1622107820000|2021-05-27 09:30:20|735423.3|734423.3|735413.4|734413.4|735425.5|734425.5|735408|734408|21
1622107830000|2021-05-27 09:30:30|735411.9|734411.9|735393.4|734393.4|735451.2|734451.2|735385.2|734385.2|34
1622107840000|2021-05-27 09:30:40|735386|734386|735357.9|734357.9|735405.1|734405.1|735356.6|734356.6|33
1622107850000|2021-05-27 09:30:50|735358.7|734358.7|735344.8|734344.8|735362.1|734362.1|735335.8|734335.8|31
1622107860000|2021-05-27 09:31:00|735341.2|734341.2|735303.2|734303.2|735360.4|734360.4|735298|734298|32
1622107870000|2021-05-27 09:31:10|735312.4|734312.4|735314.1|734314.1|735314.2|734314.2|735295.5|734295.5|39
1622107880000|2021-05-27 09:31:20|735312.6|734312.6|735321.5|734321.5|735342.6|734342.6|735307.4|734307.4|22
1622107890000|2021-05-27 09:31:30|735316.4|734316.4|735304|734304|735346.4|734346.4|735288.5|734288.5|33
1622107900000|2021-05-27 09:31:40|735304.7|734304.7|735285.6|734285.6|735308.2|734308.2|735271.4|734271.4|28
1622107910000|2021-05-27 09:31:50|735287.8|734287.8|735275.2|734275.2|735288.4|734288.4|735273.1|734273.1|25
1622107920000|2021-05-27 09:32:00|735276|734276|735216.2|734216.2|735277.1|734277.1|735210.6|734210.6|26
1622107930000|2021-05-27 09:32:10|735216.1|734216.1|735208|734208|735224.3|734224.3|735208|734208|29
1622107940000|2021-05-27 09:32:20|735204.8|734204.8|735200.4|734200.4|735213|734213|735198.9|734198.9|17
1622107950000|2021-05-27 09:32:30|735203.4|734203.4|735224.2|734224.2|735224.2|734224.2|735181.6|734181.6|30
1622107960000|2021-05-27 09:32:40|735227.2|734227.2|735212.2|734212.2|735234.2|734234.2|735210.2|734210.2|28
1622107970000|2021-05-27 09:32:50|735211.5|734211.5|735194.1|734194.1|735217.6|734217.6|735188.6|734188.6|25
1622107980000|2021-05-27 09:33:00|735187.6|734187.6|735179|734179|735196.9|734196.9|735174.6|734174.6|33
1622107990000|2021-05-27 09:33:10|735178.5|734178.5|735174.2|734174.2|735182.4|734182.4|735174.2|734174.2|20
1622108000000|2021-05-27 09:33:20|735174.4|734174.4|735226.8|734226.8|735226.8|734226.8|735156.9|734156.9|24
1622108010000|2021-05-27 09:33:30|735233.1|734233.1|735180.9|734180.9|735233.1|734233.1|735177.7|734177.7|31
1622108020000|2021-05-27 09:33:40|735180.4|734180.4|735182.4|734182.4|735185.7|734185.7|735177.4|734177.4|17
1622108030000|2021-05-27 09:33:50|735182.7|734182.7|735184.3|734184.3|735185.9|734185.9|735174.5|734174.5|13
1622108040000|2021-05-27 09:34:00|735184.6|734184.6|735174.4|734174.4|735185.1|734185.1|735159|734159|28
1622108050000|2021-05-27 09:34:10|735173.6|734173.6|735186.4|734186.4|735187.9|734187.9|735160|734160|23
1622108060000|2021-05-27 09:34:20|735185.1|734185.1|735228.7|734228.7|735237.2|734237.2|735185.1|734185.1|29
1622108070000|2021-05-27 09:34:30|735229.3|734229.3|735255.2|734255.2|735266.9|734266.9|735228.1|734228.1|28
1622108080000|2021-05-27 09:34:40|735253.8|734253.8|735261.1|734261.1|735263.1|734263.1|735242.8|734242.8|28
1622108090000|2021-05-27 09:34:50|735252.8|734252.8|735252.8|734252.8|735267.9|734267.9|735252.8|734252.8|14
1622108100000|2021-05-27 09:35:00|735252.3|734252.3|735225.7|734225.7|735290.1|734290.1|735221.7|734221.7|27
1622108110000|2021-05-27 09:35:10|735226.8|734226.8|735173.4|734173.4|735226.8|734226.8|735173.4|734173.4|31
1622108120000|2021-05-27 09:35:20|735171.9|734171.9|735173.3|734173.3|735181|734181|735170.7|734170.7|22
1622108130000|2021-05-27 09:35:30|735171.5|734171.5|735180.2|734180.2|735183.6|734183.6|735168.5|734168.5|30
1622108140000|2021-05-27 09:35:40|735175.3|734175.3|735177.9|734177.9|735184.4|734184.4|735170.3|734170.3|23
1622108150000|2021-05-27 09:35:50|735175.9|734175.9|735200.3|734200.3|735214.2|734214.2|735175.9|734175.9|28
1622108160000|2021-05-27 09:36:00|735201.8|734201.8|735218.9|734218.9|735228.5|734228.5|735183.3|734183.3|17
1622108170000|2021-05-27 09:36:10|735208.1|734208.1|735237.5|734237.5|735250.5|734250.5|735208.1|734208.1|19
1622108180000|2021-05-27 09:36:20|735237.7|734237.7|735222.8|734222.8|735250.8|734250.8|735214|734214|37
1622108190000|2021-05-27 09:36:30|735223.9|734223.9|735223.3|734223.3|735225.1|734225.1|735203|734203|26
1622108200000|2021-05-27 09:36:40|735208.4|734208.4|735240|734240|735240|734240|735207|734207|33
1622108210000|2021-05-27 09:36:50|735237.1|734237.1|735227.6|734227.6|735245|734245|735227.1|734227.1|25
1622108220000|2021-05-27 09:37:00|735217.6|734217.6|735195.6|734195.6|735218.4|734218.4|735193.4|734193.4|33
1622108230000|2021-05-27 09:37:10|735193.2|734193.2|735231.9|734231.9|735248.3|734248.3|735189.5|734189.5|32
1622108240000|2021-05-27 09:37:20|735229.9|734229.9|735233.3|734233.3|735236.4|734236.4|735222|734222|28
1622108250000|2021-05-27 09:37:30|735232.2|734232.2|735229.6|734229.6|735232.8|734232.8|735227.2|734227.2|23
1622108260000|2021-05-27 09:37:40|735227.3|734227.3|735251.3|734251.3|735258.8|734258.8|735225.4|734225.4|26
1622108270000|2021-05-27 09:37:50|735249|734249|735228.1|734228.1|735249|734249|735220|734220|14
1622108280000|2021-05-27 09:38:00|735224.7|734224.7|735163.8|734163.8|735225.9|734225.9|735163.8|734163.8|30
1622108290000|2021-05-27 09:38:10|735165.7|734165.7|735185.4|734185.4|735185.4|734185.4|735149.2|734149.2|30
1622108300000|2021-05-27 09:38:20|735186.5|734186.5|735177.5|734177.5|735191.5|734191.5|735177.5|734177.5|25
1622108310000|2021-05-27 09:38:30|735176.8|734176.8|735177.5|734177.5|735185.8|734185.8|735172.1|734172.1|19
1622108320000|2021-05-27 09:38:40|735177.1|734177.1|735157.5|734157.5|735179.8|734179.8|735157.5|734157.5|14
1622108330000|2021-05-27 09:38:50|735158|734158|735175|734175|735178.8|734178.8|735158|734158|14
1622108340000|2021-05-27 09:39:00|735167.8|734167.8|735153|734153|735170.1|734170.1|735151.8|734151.8|32
1622108350000|2021-05-27 09:39:10|735160.2|734160.2|735142.9|734142.9|735169.2|734169.2|735139|734139|28
1622108360000|2021-05-27 09:39:20|735149.4|734149.4|735129.4|734129.4|735159.3|734159.3|735129.4|734129.4|15
1622108370000|2021-05-27 09:39:30|735125.3|734125.3|735129.7|734129.7|735133|734133|735122.3|734122.3|19
1622108380000|2021-05-27 09:39:40|735125.7|734125.7|735129.5|734129.5|735134.9|734134.9|735103|734103|21
1622108390000|2021-05-27 09:39:50|735134|734134|735131.7|734131.7|735142.4|734142.4|735118.9|734118.9|20
1622108400000|2021-05-27 09:40:00|735131.3|734131.3|735033.7|734033.7|735131.9|734131.9|735033.3|734033.3|26
1622108410000|2021-05-27 09:40:10|735059.2|734059.2|735036.1|734036.1|735059.2|734059.2|735028.2|734028.2|23
1622108420000|2021-05-27 09:40:20|735040.5|734040.5|735022.9|734022.9|735040.5|734040.5|735016|734016|19
1622108430000|2021-05-27 09:40:30|735026|734026|735025.1|734025.1|735029.7|734029.7|735022.7|734022.7|11
1622108440000|2021-05-27 09:40:40|735023.4|734023.4|735055.5|734055.5|735063.8|734063.8|735022.7|734022.7|28
1622108450000|2021-05-27 09:40:50|735053.9|734053.9|735106.9|734106.9|735113.9|734113.9|735044.3|734044.3|29
1622108460000|2021-05-27 09:41:00|735100.4|734100.4|735072.4|734072.4|735102.6|734102.6|735072.4|734072.4|26
1622108470000|2021-05-27 09:41:10|735076.2|734076.2|735099.6|734099.6|735099.6|734099.6|735038.9|734038.9|30
1622108480000|2021-05-27 09:41:20|735097.6|734097.6|735059.7|734059.7|735099.9|734099.9|735059.7|734059.7|34
1622108490000|2021-05-27 09:41:30|735056.2|734056.2|735060.3|734060.3|735061.5|734061.5|735050.5|734050.5|20
1622108500000|2021-05-27 09:41:40|735053.5|734053.5|735050.5|734050.5|735053.5|734053.5|735040.8|734040.8|26
1622108510000|2021-05-27 09:41:50|735050.8|734050.8|735021.7|734021.7|735051.9|734051.9|735021.7|734021.7|23
1622108520000|2021-05-27 09:42:00|735022.4|734022.4|735015.4|734015.4|735043.9|734043.9|735008.1|734008.1|36
1622108530000|2021-05-27 09:42:10|735014.7|734014.7|735006|734006|735014.7|734014.7|734997.3|733997.3|30
1622108540000|2021-05-27 09:42:20|735003.3|734003.3|735012.1|734012.1|735012.1|734012.1|734993.5|733993.5|33
1622108550000|2021-05-27 09:42:30|735008.9|734008.9|735020.4|734020.4|735031|734031|735008.9|734008.9|14
1622108560000|2021-05-27 09:42:40|735013.9|734013.9|735030|734030|735030|734030|735000.3|734000.3|17
1622108570000|2021-05-27 09:42:50|735016.2|734016.2|735023.9|734023.9|735025.3|734025.3|735013.3|734013.3|10
1622108580000|2021-05-27 09:43:00|735020.5|734020.5|735009.2|734009.2|735033.9|734033.9|734975.9|733975.9|27
1622108590000|2021-05-27 09:43:10|735005.6|734005.6|734950.8|733950.8|735005.6|734005.6|734943.7|733943.7|38
1622108600000|2021-05-27 09:43:20|734947.8|733947.8|734958.2|733958.2|734958.2|733958.2|734944.6|733944.6|34
1622108610000|2021-05-27 09:43:30|734955|733955|734968|733968|734972.2|733972.2|734955|733955|28
1622108620000|2021-05-27 09:43:40|735022.2|734022.2|735029.2|734029.2|735068.9|734068.9|735002.2|734002.2|35
1622108630000|2021-05-27 09:43:50|735029.4|734029.4|734984.1|733984.1|735029.4|734029.4|734979.3|733979.3|28
1622108640000|2021-05-27 09:44:00|734987.6|733987.6|734945.8|733945.8|734988.7|733988.7|734940.5|733940.5|34
1622108650000|2021-05-27 09:44:10|734931.9|733931.9|734938.2|733938.2|734961.3|733961.3|734927.1|733927.1|29
1622108660000|2021-05-27 09:44:20|734941.4|733941.4|734960|733960|734972.4|733972.4|734941.4|733941.4|28
1622108670000|2021-05-27 09:44:30|734961.4|733961.4|734957.2|733957.2|734963.1|733963.1|734954.5|733954.5|20
1622108680000|2021-05-27 09:44:40|734958.2|733958.2|735025.7|734025.7|735037.5|734037.5|734957|733957|25
1622108690000|2021-05-27 09:44:50|735031.1|734031.1|735024|734024|735071.7|734071.7|735018.7|734018.7|34
1622108700000|2021-05-27 09:45:00|735017.4|734017.4|735122.5|734122.5|735141.9|734141.9|735017.4|734017.4|27
1622108710000|2021-05-27 09:45:10|735116.7|734116.7|735022.4|734022.4|735116.7|734116.7|735019.4|734019.4|35
1622108720000|2021-05-27 09:45:20|735024.5|734024.5|735028.3|734028.3|735028.9|734028.9|735017.6|734017.6|23
1622108730000|2021-05-27 09:45:30|735029.1|734029.1|735026.9|734026.9|735048.8|734048.8|735024.4|734024.4|25
1622108740000|2021-05-27 09:45:40|735027|734027|735015.4|734015.4|735034.6|734034.6|734999.7|733999.7|31
1622108750000|2021-05-27 09:45:50|735014.2|734014.2|735013.1|734013.1|735025.8|734025.8|734999.8|733999.8|20
1622108760000|2021-05-27 09:46:00|735009.7|734009.7|734992.9|733992.9|735009.7|734009.7|734990.6|733990.6|29
1622108770000|2021-05-27 09:46:10|734988.6|733988.6|734990.5|733990.5|734993.6|733993.6|734981.5|733981.5|28
1622108780000|2021-05-27 09:46:20|734992.1|733992.1|734970.4|733970.4|734992.4|733992.4|734964.8|733964.8|28
1622108790000|2021-05-27 09:46:30|734968.9|733968.9|734977.6|733977.6|734978.1|733978.1|734960.9|733960.9|32
1622108800000|2021-05-27 09:46:40|734978.8|733978.8|735044.3|734044.3|735047.9|734047.9|734974.3|733974.3|31
1622108810000|2021-05-27 09:46:50|735044.9|734044.9|735070.3|734070.3|735072|734072|735038.4|734038.4|30
1622108820000|2021-05-27 09:47:00|735068.4|734068.4|735060.2|734060.2|735078.2|734078.2|735057.6|734057.6|33
1622108830000|2021-05-27 09:47:10|735060.7|734060.7|735028.5|734028.5|735062|734062|735028.5|734028.5|30
1622108840000|2021-05-27 09:47:20|735035.7|734035.7|735069.8|734069.8|735075.4|734075.4|735035.7|734035.7|33
1622108850000|2021-05-27 09:47:30|735068.2|734068.2|735084.3|734084.3|735084.3|734084.3|735032.7|734032.7|33
1622108860000|2021-05-27 09:47:40|735081.8|734081.8|735089.5|734089.5|735093.1|734093.1|735075.4|734075.4|24
1622108870000|2021-05-27 09:47:50|735086.7|734086.7|735089.5|734089.5|735095|734095|735084.5|734084.5|18
1622108880000|2021-05-27 09:48:00|735087.2|734087.2|735099.9|734099.9|735104.6|734104.6|735082.5|734082.5|21
1622108890000|2021-05-27 09:48:10|735109|734109|735096.3|734096.3|735109|734109|735086.4|734086.4|22
1622108900000|2021-05-27 09:48:20|735093.9|734093.9|735113.3|734113.3|735123.3|734123.3|735087.4|734087.4|26
1622108910000|2021-05-27 09:48:30|735118.6|734118.6|735121|734121|735121|734121|735100.4|734100.4|24
1622108920000|2021-05-27 09:48:40|735121.2|734121.2|735231.6|734231.6|735254.5|734254.5|735119.6|734119.6|31
1622108930000|2021-05-27 09:48:50|735227.3|734227.3|735258.1|734258.1|735266.6|734266.6|735219.3|734219.3|26
1622108940000|2021-05-27 09:49:00|735260.9|734260.9|735246.5|734246.5|735271.7|734271.7|735236.2|734236.2|32
1622108950000|2021-05-27 09:49:10|735245|734245|735241.9|734241.9|735255.6|734255.6|735234.9|734234.9|26
1622108960000|2021-05-27 09:49:20|735241.7|734241.7|735242.8|734242.8|735248.5|734248.5|735240.6|734240.6|19
1622108970000|2021-05-27 09:49:30|735241.8|734241.8|735293.6|734293.6|735293.6|734293.6|735240.6|734240.6|28
1622108980000|2021-05-27 09:49:40|735293.7|734293.7|735328.3|734328.3|735329.1|734329.1|735283.8|734283.8|31
1622108990000|2021-05-27 09:49:50|735322.6|734322.6|735304.9|734304.9|735328.6|734328.6|735304.9|734304.9|27
1622109000000|2021-05-27 09:50:00|735304.7|734304.7|735248|734248|735307.1|734307.1|735239.2|734239.2|34
1622109010000|2021-05-27 09:50:10|735249.1|734249.1|735235.9|734235.9|735249.1|734249.1|735206|734206|30
1622109020000|2021-05-27 09:50:20|735233.7|734233.7|735262.2|734262.2|735268.9|734268.9|735233.7|734233.7|25
1622109030000|2021-05-27 09:50:30|735258.7|734258.7|735231.9|734231.9|735258.7|734258.7|735229|734229|26
1622109040000|2021-05-27 09:50:40|735231.3|734231.3|735302.5|734302.5|735302.7|734302.7|735231.3|734231.3|23
1622109050000|2021-05-27 09:50:50|735300.8|734300.8|735296|734296|735301.8|734301.8|735287|734287|28
1622109060000|2021-05-27 09:51:00|735298.5|734298.5|735291.4|734291.4|735302.7|734302.7|735282.5|734282.5|29
1622109070000|2021-05-27 09:51:10|735286.3|734286.3|735267.7|734267.7|735287.7|734287.7|735257.5|734257.5|33
1622109080000|2021-05-27 09:51:20|735268|734268|735290.9|734290.9|735301.8|734301.8|735268|734268|28
1622109090000|2021-05-27 09:51:30|735289|734289|735298.6|734298.6|735314.2|734314.2|735286.6|734286.6|26
1622109100000|2021-05-27 09:51:40|735274.9|734274.9|735271.1|734271.1|735274.9|734274.9|735265|734265|19
1622109110000|2021-05-27 09:51:50|735272.1|734272.1|735278.1|734278.1|735291|734291|735264.2|734264.2|15
1622109120000|2021-05-27 09:52:00|735271.5|734271.5|735259.9|734259.9|735272.9|734272.9|735235.8|734235.8|30
1622109130000|2021-05-27 09:52:10|735262.7|734262.7|735264.4|734264.4|735271|734271|735258.2|734258.2|25
1622109140000|2021-05-27 09:52:20|735268.5|734268.5|735268.2|734268.2|735268.5|734268.5|735224.5|734224.5|33
1622109150000|2021-05-27 09:52:30|735260.2|734260.2|735270.8|734270.8|735281.8|734281.8|735260.2|734260.2|30
1622109160000|2021-05-27 09:52:40|735270.1|734270.1|735177|734177|735280.6|734280.6|735162.1|734162.1|35
1622109170000|2021-05-27 09:52:50|735179.2|734179.2|735180.9|734180.9|735184.3|734184.3|735164.3|734164.3|25
1622109180000|2021-05-27 09:53:00|735174.9|734174.9|735167.3|734167.3|735176.3|734176.3|735162.8|734162.8|21
1622109190000|2021-05-27 09:53:10|735164.9|734164.9|735168.4|734168.4|735205.9|734205.9|735164.9|734164.9|31
1622109200000|2021-05-27 09:53:20|735167.8|734167.8|735170.6|734170.6|735176.2|734176.2|735155.6|734155.6|32
1622109210000|2021-05-27 09:53:30|735167.9|734167.9|735170.5|734170.5|735175.5|734175.5|735166.9|734166.9|19
1622109220000|2021-05-27 09:53:40|735171.7|734171.7|735187.3|734187.3|735187.3|734187.3|735161.8|734161.8|23
1622109230000|2021-05-27 09:53:50|735187.5|734187.5|735185.3|734185.3|735191.5|734191.5|735183.7|734183.7|16
1622109240000|2021-05-27 09:54:00|735189.3|734189.3|735182.4|734182.4|735190.7|734190.7|735182.4|734182.4|14
1622109250000|2021-05-27 09:54:10|735181.9|734181.9|735171.4|734171.4|735183.3|734183.3|735166|734166|24
1622109260000|2021-05-27 09:54:20|735179.7|734179.7|735212.3|734212.3|735214.6|734214.6|735161.9|734161.9|28
1622109270000|2021-05-27 09:54:30|735209.2|734209.2|735238.1|734238.1|735256.5|734256.5|735209.2|734209.2|26
1622109280000|2021-05-27 09:54:40|735241.1|734241.1|735287.3|734287.3|735290|734290|735220.2|734220.2|29
1622109290000|2021-05-27 09:54:50|735290.3|734290.3|735274.4|734274.4|735290.4|734290.4|735272.1|734272.1|27
1622109300000|2021-05-27 09:55:00|735269.6|734269.6|735262.7|734262.7|735270.7|734270.7|735256.8|734256.8|31
1622109310000|2021-05-27 09:55:10|735255.8|734255.8|735250|734250|735261.5|734261.5|735247.8|734247.8|24
1622109320000|2021-05-27 09:55:20|735249.6|734249.6|735225.7|734225.7|735257.3|734257.3|735225.7|734225.7|15
1622109330000|2021-05-27 09:55:30|735221.6|734221.6|735218.8|734218.8|735224.9|734224.9|735210.9|734210.9|20
1622109340000|2021-05-27 09:55:40|735219.1|734219.1|735223.6|734223.6|735229.8|734229.8|735214.5|734214.5|16
1622109350000|2021-05-27 09:55:50|735223.3|734223.3|735222.1|734222.1|735232.1|734232.1|735219.8|734219.8|19
1622109360000|2021-05-27 09:56:00|735218.3|734218.3|735224.5|734224.5|735231.1|734231.1|735218.3|734218.3|25
1622109370000|2021-05-27 09:56:10|735225.3|734225.3|735243.4|734243.4|735249.6|734249.6|735222.6|734222.6|20
1622109380000|2021-05-27 09:56:20|735241|734241|735244.1|734244.1|735249.2|734249.2|735218.5|734218.5|22
1622109390000|2021-05-27 09:56:30|735242.7|734242.7|735106.9|734106.9|735243.2|734243.2|735106.9|734106.9|22
1622109400000|2021-05-27 09:56:40|735107.2|734107.2|735109.8|734109.8|735109.8|734109.8|735093.8|734093.8|27
1622109410000|2021-05-27 09:56:50|735078.6|734078.6|735096.6|734096.6|735099.1|734099.1|735069.4|734069.4|21
1622109420000|2021-05-27 09:57:00|735086.2|734086.2|735076.1|734076.1|735086.2|734086.2|735068.1|734068.1|20
1622109430000|2021-05-27 09:57:10|735077.3|734077.3|735028|734028|735077.3|734077.3|735025.7|734025.7|22
1622109440000|2021-05-27 09:57:20|735032.5|734032.5|735033.1|734033.1|735033.1|734033.1|735026.1|734026.1|18
1622109450000|2021-05-27 09:57:30|735032.7|734032.7|735029.3|734029.3|735032.7|734032.7|735025.9|734025.9|20
1622109460000|2021-05-27 09:57:40|735031|734031|735038.9|734038.9|735038.9|734038.9|735027.2|734027.2|18
1622109470000|2021-05-27 09:57:50|735034.3|734034.3|735032.9|734032.9|735042|734042|735028.6|734028.6|19
1622109480000|2021-05-27 09:58:00|735033.9|734033.9|735032.8|734032.8|735034.6|734034.6|735025.7|734025.7|20
1622109490000|2021-05-27 09:58:10|735080|734080|735081.4|734081.4|735093.5|734093.5|735066.2|734066.2|27
1622109500000|2021-05-27 09:58:20|735077.3|734077.3|735112.1|734112.1|735115.7|734115.7|735077.3|734077.3|19
1622109510000|2021-05-27 09:58:30|735111.4|734111.4|735111.1|734111.1|735126.8|734126.8|735107|734107|19
1622109520000|2021-05-27 09:58:40|735117.9|734117.9|735119.7|734119.7|735122.3|734122.3|735114.2|734114.2|20
1622109530000|2021-05-27 09:58:50|735120.4|734120.4|735166.9|734166.9|735185.7|734185.7|735120.4|734120.4|27
1622109540000|2021-05-27 09:59:00|735167.3|734167.3|735176.6|734176.6|735176.6|734176.6|735164|734164|17
1622109550000|2021-05-27 09:59:10|735176.3|734176.3|735183.2|734183.2|735183.4|734183.4|735176.3|734176.3|15
1622109560000|2021-05-27 09:59:20|735183.8|734183.8|735214.4|734214.4|735231.7|734231.7|735178.7|734178.7|18
1622109570000|2021-05-27 09:59:30|735206|734206|735162.2|734162.2|735206|734206|735162.2|734162.2|26
1622109580000|2021-05-27 09:59:40|735170.4|734170.4|735168.2|734168.2|735170.8|734170.8|735165.4|734165.4|21
1622109590000|2021-05-27 09:59:50|735167.1|734167.1|735129.8|734129.8|735171.4|734171.4|735127.1|734127.1|28
1622109600000|2021-05-27 10:00:00|735109|734109|735007.3|734007.3|735113.2|734113.2|735007.3|734007.3|39
1622109610000|2021-05-27 10:00:10|735008.3|734008.3|734974.3|733974.3|735013.7|734013.7|734969.1|733969.1|28
1622109620000|2021-05-27 10:00:20|734974.8|733974.8|734972.6|733972.6|734974.8|733974.8|734940.4|733940.4|26
1622109630000|2021-05-27 10:00:30|734965.4|733965.4|734976.1|733976.1|734982.4|733982.4|734961.7|733961.7|24
1622109640000|2021-05-27 10:00:40|734980.4|733980.4|734987|733987|735006.1|734006.1|734980.4|733980.4|20
1622109650000|2021-05-27 10:00:50|734980.8|733980.8|735000.8|734000.8|735000.8|734000.8|734980.8|733980.8|22
1622109660000|2021-05-27 10:01:00|734991.2|733991.2|734982.2|733982.2|734991.2|733991.2|734968|733968|22
1622109670000|2021-05-27 10:01:10|734983.5|733983.5|734976.4|733976.4|734988.7|733988.7|734975.1|733975.1|16
1622109680000|2021-05-27 10:01:20|734975.7|733975.7|734984.7|733984.7|734989.4|733989.4|734971.7|733971.7|26
1622109690000|2021-05-27 10:01:30|734982.4|733982.4|734991.9|733991.9|735002.5|734002.5|734976.8|733976.8|28
1622109700000|2021-05-27 10:01:40|734964.2|733964.2|734956.9|733956.9|734964.2|733964.2|734951.3|733951.3|17
1622109710000|2021-05-27 10:01:50|734955.5|733955.5|734955.7|733955.7|734960.2|733960.2|734955.1|733955.1|14
1622109720000|2021-05-27 10:02:00|734953.3|733953.3|734952.6|733952.6|734954.3|733954.3|734949.8|733949.8|18
1622109730000|2021-05-27 10:02:10|734952.4|733952.4|734939.2|733939.2|734953.5|733953.5|734936.6|733936.6|23
1622109740000|2021-05-27 10:02:20|734937.4|733937.4|734943.8|733943.8|734945.1|733945.1|734937.4|733937.4|22
1622109750000|2021-05-27 10:02:30|734947.3|733947.3|734942.1|733942.1|734947.3|733947.3|734940.7|733940.7|22
1622109760000|2021-05-27 10:02:40|734942.6|733942.6|734973.9|733973.9|734975.5|733975.5|734942.6|733942.6|27
1622109770000|2021-05-27 10:02:50|734968.2|733968.2|734941.8|733941.8|734977.2|733977.2|734934.4|733934.4|20
1622109780000|2021-05-27 10:03:00|734938.8|733938.8|734854.1|733854.1|734948.7|733948.7|734838.6|733838.6|28
1622109790000|2021-05-27 10:03:10|734852.9|733852.9|734853|733853|734857.7|733857.7|734845.3|733845.3|32
1622109800000|2021-05-27 10:03:20|734852.4|733852.4|734853.4|733853.4|734853.4|733853.4|734846.8|733846.8|24
1622109810000|2021-05-27 10:03:30|734841.4|733841.4|734912.2|733912.2|734918.9|733918.9|734841.4|733841.4|32
1622109820000|2021-05-27 10:03:40|734914|733914|734885.3|733885.3|734914|733914|734873.3|733873.3|32
1622109830000|2021-05-27 10:03:50|734885.5|733885.5|734887.1|733887.1|734894|733894|734885.2|733885.2|22
1622109840000|2021-05-27 10:04:00|734871.3|733871.3|735037|734037|735076.4|734076.4|734864.9|733864.9|37
1622109850000|2021-05-27 10:04:10|735039|734039|735047.6|734047.6|735553.2|734061.3|735024.7|733546.8|36
1622109860000|2021-05-27 10:04:20|735048.9|734048.9|735072.2|734072.2|735173.8|734173.8|735035.8|734035.8|36
1622109870000|2021-05-27 10:04:30|735062.6|734062.6|735067.1|734067.1|735079.5|734079.5|735055.7|734055.7|32
1622109880000|2021-05-27 10:04:40|735068.3|734068.3|735074.6|734074.6|735074.6|734074.6|735064|734064|16
1622109890000|2021-05-27 10:04:50|735075|734075|735088.1|734088.1|735094.5|734094.5|735070.9|734070.9|20
1622109900000|2021-05-27 10:05:00|735087.9|734087.9|735016.8|734016.8|735089.7|734089.7|735016.8|734016.8|28
1622109910000|2021-05-27 10:05:10|735026.4|734026.4|734993.3|733993.3|735026.4|734026.4|734978.5|733978.5|34
1622109920000|2021-05-27 10:05:20|734996.3|733996.3|734995.3|733995.3|735002.1|734002.1|734983|733983|28
1622109930000|2021-05-27 10:05:30|734995.4|733995.4|735006.6|734006.6|735013.6|734013.6|734993.2|733993.2|28
1622109940000|2021-05-27 10:05:40|735009.2|734009.2|735075.2|734075.2|735075.2|734075.2|735000.3|734000.3|27
1622109950000|2021-05-27 10:05:50|735070.6|734070.6|735063.7|734063.7|735073.5|734073.5|735062.1|734062.1|24
1622109960000|2021-05-27 10:06:00|735051.7|734051.7|735526.3|733526.3|735526.3|734051.7|735003.4|733526.3|33
1622109970000|2021-05-27 10:06:10|735010.7|734010.7|735059.6|734059.6|735065.6|734065.6|735010.7|734010.7|32
1622109980000|2021-05-27 10:06:20|735058.9|734058.9|735081.4|734081.4|735089.2|734089.2|735058.9|734058.9|21
1622109990000|2021-05-27 10:06:30|735079.4|734079.4|734970.5|733970.5|735083.9|734083.9|734970.5|733970.5|32
1622110000000|2021-05-27 10:06:40|734974.7|733974.7|734993.4|733993.4|735030.7|734030.7|734974.7|733974.7|33
1622110010000|2021-05-27 10:06:50|734994|733994|734986.8|733986.8|734996.7|733996.7|734973.5|733973.5|29
1622110020000|2021-05-27 10:07:00|734987.2|733987.2|734994|733994|734995.7|733995.7|734976.1|733976.1|33
1622110030000|2021-05-27 10:07:10|734994.1|733994.1|734961.6|733961.6|735000.6|734000.6|734961.1|733961.1|34
1622110040000|2021-05-27 10:07:20|734962.1|733962.1|734982.5|733982.5|734982.8|733982.8|734958.6|733958.6|35
1622110050000|2021-05-27 10:07:30|734969.7|733969.7|734983.6|733983.6|734988.6|733988.6|734958.7|733958.7|34
1622110060000|2021-05-27 10:07:40|734973.6|733973.6|734979.3|733979.3|734990.1|733990.1|734973.6|733973.6|30
1622110070000|2021-05-27 10:07:50|734979.4|733979.4|734991.7|733991.7|735011.5|734011.5|734979.4|733979.4|28
1622110080000|2021-05-27 10:08:00|734994.3|733994.3|735003.5|734003.5|735007.8|734007.8|734975.5|733975.5|33
1622110090000|2021-05-27 10:08:10|734998.2|733998.2|734959.7|733959.7|735005.7|734005.7|734955.1|733955.1|34
1622110100000|2021-05-27 10:08:20|734959.4|733959.4|734952.2|733952.2|734964.3|733964.3|734951.1|733951.1|32
1622110110000|2021-05-27 10:08:30|734948|733948|734946.4|733946.4|734960.8|733960.8|734944|733944|27
1622110120000|2021-05-27 10:08:40|734941.6|733941.6|734948.2|733948.2|734956.1|733956.1|734940.9|733940.9|26
1622110130000|2021-05-27 10:08:50|734942.5|733942.5|734907.6|733907.6|734942.5|733942.5|734859.6|733859.6|30
1622110140000|2021-05-27 10:09:00|734904.8|733904.8|734885.4|733885.4|734931|733931|734878.5|733878.5|32
1622110150000|2021-05-27 10:09:10|734883.4|733883.4|734866.8|733866.8|734886.2|733886.2|734866.8|733866.8|32
1622110160000|2021-05-27 10:09:20|734867.7|733867.7|734849.7|733849.7|734868|733868|734849.4|733849.4|33
1622110170000|2021-05-27 10:09:30|734802.5|733802.5|734787.7|733787.7|734802.5|733802.5|734786.4|733786.4|34
1622110180000|2021-05-27 10:09:40|734788.6|733788.6|734810.6|733810.6|734813.5|733813.5|734788.5|733788.5|28
1622110190000|2021-05-27 10:09:50|734810.3|733810.3|734894.1|733894.1|734921.1|733921.1|734810.3|733810.3|29
1622110200000|2021-05-27 10:10:00|734886.3|733886.3|734856.6|733856.6|734886.3|733886.3|734847.6|733847.6|32
1622110210000|2021-05-27 10:10:10|734852.3|733852.3|734807.9|733807.9|734852.3|733852.3|734805.5|733805.5|35
1622110220000|2021-05-27 10:10:20|734809.1|733809.1|734825.7|733825.7|734835.1|733835.1|734803.2|733803.2|35
1622110230000|2021-05-27 10:10:30|734825.5|733825.5|734808.2|733808.2|734825.5|733825.5|734803.5|733803.5|28
1622110240000|2021-05-27 10:10:40|734809.4|733809.4|734805.3|733805.3|734816.9|733816.9|734804.1|733804.1|31
1622110250000|2021-05-27 10:10:50|734804.7|733804.7|734925.3|733925.3|734927.6|733927.6|734804.7|733804.7|31
1622110260000|2021-05-27 10:11:00|734923.4|733923.4|734899.8|733899.8|734924.9|733924.9|734899.8|733899.8|24
1622110270000|2021-05-27 10:11:10|734898.8|733898.8|734897.1|733897.1|734908.1|733908.1|734897.1|733897.1|27
1622110280000|2021-05-27 10:11:20|734897.2|733897.2|734946.1|733946.1|734950.3|733950.3|734893.1|733893.1|29
1622110290000|2021-05-27 10:11:30|734933.7|733933.7|734974.6|733974.6|734993.9|733993.9|734914.8|733914.8|34
1622110300000|2021-05-27 10:11:40|734985.1|733985.1|734937.3|733937.3|734987.2|733987.2|734929.3|733929.3|36
1622110310000|2021-05-27 10:11:50|734937|733937|734917.8|733917.8|734937|733937|734911.9|733911.9|32
1622110320000|2021-05-27 10:12:00|734910.5|733910.5|734926.5|733926.5|734929.1|733929.1|734906.1|733906.1|31
1622110330000|2021-05-27 10:12:10|734923.4|733923.4|734939|733939|734942.7|733942.7|734920.4|733920.4|25
1622110340000|2021-05-27 10:12:20|734939.1|733939.1|734931.8|733931.8|734946|733946|734927.7|733927.7|28
1622110350000|2021-05-27 10:12:30|734934.7|733934.7|734955|733955|734971.5|733971.5|734926.5|733926.5|33
1622110360000|2021-05-27 10:12:40|734946.2|733946.2|734961.6|733961.6|734970.4|733970.4|734935.7|733935.7|32
1622110370000|2021-05-27 10:12:50|734959|733959|734954.1|733954.1|734967.5|733967.5|734949.5|733949.5|18
1622110380000|2021-05-27 10:13:00|734958.5|733958.5|734945.4|733945.4|734962.4|733962.4|734942|733942|20
1622110390000|2021-05-27 10:13:10|734946.8|733946.8|734945.1|733945.1|734960.5|733960.5|734940.4|733940.4|18
1622110400000|2021-05-27 10:13:20|734946.2|733946.2|734904.2|733904.2|734946.2|733946.2|734904.2|733904.2|21
1622110410000|2021-05-27 10:13:30|734902.1|733902.1|734850.2|733850.2|734904.1|733904.1|734849.7|733849.7|30
1622110420000|2021-05-27 10:13:40|734855.1|733855.1|734820.4|733820.4|734858|733858|734818.4|733818.4|31
1622110430000|2021-05-27 10:13:50|734818.2|733818.2|734825.6|733825.6|734835.5|733835.5|734813|733813|28
1622110440000|2021-05-27 10:14:00|734825.3|733825.3|734823.6|733823.6|734834.9|733834.9|734819.3|733819.3|24
1622110450000|2021-05-27 10:14:10|734824.2|733824.2|734822.5|733822.5|734832.7|733832.7|734815.4|733815.4|24
1622110460000|2021-05-27 10:14:20|734815|733815|734797|733797|734825.4|733825.4|734794.3|733794.3|34
1622110470000|2021-05-27 10:14:30|734799.6|733799.6|734797.4|733797.4|734801.8|733801.8|734793.5|733793.5|24
1622110480000|2021-05-27 10:14:40|734798.4|733798.4|734809.5|733809.5|734809.5|733809.5|734795.6|733795.6|24
1622110490000|2021-05-27 10:14:50|734808.5|733808.5|734844.3|733844.3|734844.5|733844.5|734805.9|733805.9|23
1622110500000|2021-05-27 10:15:00|734833.7|733833.7|734828.6|733828.6|734839.7|733839.7|734805.1|733805.1|30
1622110510000|2021-05-27 10:15:10|734819|733819|734832|733832|734841.1|733841.1|734819|733819|36
1622110520000|2021-05-27 10:15:20|734831.7|733831.7|734826.5|733826.5|734831.8|733831.8|734819|733819|31
1622110530000|2021-05-27 10:15:30|734813|733813|734801.1|733801.1|734828.8|733828.8|734792.9|733792.9|28
1622110540000|2021-05-27 10:15:40|734804.7|733804.7|734827.2|733827.2|734832.2|733832.2|734782|733782|32
1622110550000|2021-05-27 10:15:50|734830.6|733830.6|734799.8|733799.8|734830.6|733830.6|734797.4|733797.4|31
1622110560000|2021-05-27 10:16:00|734802.9|733802.9|734806.4|733806.4|734809.2|733809.2|734796.6|733796.6|22
1622110570000|2021-05-27 10:16:10|734805.8|733805.8|734789.6|733789.6|734810.2|733810.2|734786.5|733786.5|17
1622110580000|2021-05-27 10:16:20|734789.8|733789.8|734805.6|733805.6|734805.6|733805.6|734785.4|733785.4|13
1622110590000|2021-05-27 10:16:30|734810.1|733810.1|734817.1|733817.1|734817.1|733817.1|734808.7|733808.7|15
1622110600000|2021-05-27 10:16:40|734814.9|733814.9|734823.2|733823.2|734844.4|733844.4|734805.5|733805.5|21
1622110610000|2021-05-27 10:16:50|734821.9|733821.9|734812.2|733812.2|734826.2|733826.2|734809.9|733809.9|19
1622110620000|2021-05-27 10:17:00|734812.9|733812.9|734842|733842|734846|733846|734811.1|733811.1|22
1622110630000|2021-05-27 10:17:10|734843.4|733843.4|734829.8|733829.8|734843.4|733843.4|734826.2|733826.2|13
1622110640000|2021-05-27 10:17:20|734828.4|733828.4|734829.7|733829.7|734831.1|733831.1|734821.3|733821.3|14
1622110650000|2021-05-27 10:17:30|734830.5|733830.5|734843.4|733843.4|734860|733860|734827.2|733827.2|26
1622110660000|2021-05-27 10:17:40|734850.6|733850.6|734843.5|733843.5|734854|733854|734841.4|733841.4|17
1622110670000|2021-05-27 10:17:50|734842|733842|734837.7|733837.7|734860.7|733860.7|734836.9|733836.9|27
1622110680000|2021-05-27 10:18:00|734835.4|733835.4|734862.4|733862.4|734867.8|733867.8|734829.2|733829.2|35
1622110690000|2021-05-27 10:18:10|734860.2|733860.2|734837.9|733837.9|734860.2|733860.2|734809.5|733809.5|30
1622110700000|2021-05-27 10:18:20|734839.7|733839.7|734830.1|733830.1|734860.7|733860.7|734830.1|733830.1|25
1622110710000|2021-05-27 10:18:30|734830.9|733830.9|734860|733860|734874.8|733874.8|734827.4|733827.4|30
1622110720000|2021-05-27 10:18:40|734861.3|733861.3|734858.4|733858.4|734867.9|733867.9|734858.1|733858.1|26
1622110730000|2021-05-27 10:18:50|734858.1|733858.1|734942.7|733942.7|734969.2|733969.2|734858.1|733858.1|31
1622110740000|2021-05-27 10:19:00|734931.9|733931.9|734922.9|733922.9|734936.9|733936.9|734911.9|733911.9|30
1622110750000|2021-05-27 10:19:10|734924.7|733924.7|734923.3|733923.3|734927.9|733927.9|734918.2|733918.2|28
1622110760000|2021-05-27 10:19:20|734923.6|733923.6|734932.8|733932.8|734938.7|733938.7|734922.2|733922.2|28
1622110770000|2021-05-27 10:19:30|734930.8|733930.8|734932.1|733932.1|734932.9|733932.9|734927.4|733927.4|25
1622110780000|2021-05-27 10:19:40|734931.6|733931.6|734929.9|733929.9|734933.7|733933.7|734929.5|733929.5|22
1622110790000|2021-05-27 10:19:50|734932.3|733932.3|734926.1|733926.1|734934.8|733934.8|734916.9|733916.9|26
1622110800000|2021-05-27 10:20:00|734917.9|733917.9|734925.4|733925.4|734927.1|733927.1|734915.5|733915.5|33
1622110810000|2021-05-27 10:20:10|734922.5|733922.5|734837.3|733837.3|734926.9|733926.9|734837.3|733837.3|25
1622110820000|2021-05-27 10:20:20|734839.2|733839.2|734807|733807|734862.5|733862.5|734807|733807|35
1622110830000|2021-05-27 10:20:30|734808.2|733808.2|734889.8|733889.8|734890.8|733890.8|734782.3|733782.3|27
1622110840000|2021-05-27 10:20:40|734890.8|733890.8|734881|733881|734896.8|733896.8|734879.6|733879.6|32
1622110850000|2021-05-27 10:20:50|734888.5|733888.5|734900.7|733900.7|734900.7|733900.7|734839|733839|23
1622110860000|2021-05-27 10:21:00|734898.2|733898.2|734884.8|733884.8|734900.7|733900.7|734884.8|733884.8|18
1622110870000|2021-05-27 10:21:10|734863.9|733863.9|734863.6|733863.6|734889|733889|734852.6|733852.6|33
1622110880000|2021-05-27 10:21:20|734865.4|733865.4|734851.9|733851.9|734865.4|733865.4|734847.7|733847.7|21
1622110890000|2021-05-27 10:21:30|734847.1|733847.1|734772.9|733772.9|734847.1|733847.1|734769.9|733769.9|29
1622110900000|2021-05-27 10:21:40|734769.2|733769.2|734785.2|733785.2|734786.8|733786.8|734763.7|733763.7|31
1622110910000|2021-05-27 10:21:50|734787.7|733787.7|734782.3|733782.3|734788.5|733788.5|734782.1|733782.1|19
1622110920000|2021-05-27 10:22:00|734781|733781|734773.7|733773.7|734781.4|733781.4|734758.4|733758.4|24
1622110930000|2021-05-27 10:22:10|734781.8|733781.8|734780.6|733780.6|734783.3|733783.3|734766.4|733766.4|29
1622110940000|2021-05-27 10:22:20|734780.8|733780.8|734748.2|733748.2|734781|733781|734748.2|733748.2|23
1622110950000|2021-05-27 10:22:30|734742.3|733742.3|734683.2|733683.2|734742.3|733742.3|734681.6|733681.6|32
1622110960000|2021-05-27 10:22:40|734682.6|733682.6|734679.7|733679.7|734686.1|733686.1|734665.3|733665.3|29
1622110970000|2021-05-27 10:22:50|734681.9|733681.9|734682.4|733682.4|734684.9|733684.9|734670.4|733670.4|31
1622110980000|2021-05-27 10:23:00|734684|733684|734678.6|733678.6|734693.6|733693.6|734671.2|733671.2|31
1622110990000|2021-05-27 10:23:10|734690.9|733690.9|734720.7|733720.7|734730.5|733730.5|734679.1|733679.1|28
1622111000000|2021-05-27 10:23:20|734721|733721|734676|733676|734724.8|733724.8|734676|733676|31
1622111010000|2021-05-27 10:23:30|734668.3|733668.3|734677.5|733677.5|734687.1|733687.1|734660.3|733660.3|30
1622111020000|2021-05-27 10:23:40|734677.3|733677.3|734738.3|733738.3|734819.7|733819.7|734657.5|733657.5|38
1622111030000|2021-05-27 10:23:50|734738.9|733738.9|734692.6|733692.6|734738.9|733738.9|734688.7|733688.7|29
1622111040000|2021-05-27 10:24:00|734690.8|733690.8|734681.5|733681.5|734695|733695|734677.4|733677.4|23
1622111050000|2021-05-27 10:24:10|734684.6|733684.6|734662.1|733662.1|734684.6|733684.6|734660.9|733660.9|24
1622111060000|2021-05-27 10:24:20|734660.4|733660.4|734661|733661|734662.2|733662.2|734657.9|733657.9|16
1622111070000|2021-05-27 10:24:30|734660.7|733660.7|734646.4|733646.4|734660.7|733660.7|734646.4|733646.4|25
1622111080000|2021-05-27 10:24:40|734646.1|733646.1|734687.1|733687.1|734687.1|733687.1|734646.1|733646.1|21
1622111090000|2021-05-27 10:24:50|734692.1|733692.1|734704.4|733704.4|734705.5|733705.5|734685.7|733685.7|29
1622111100000|2021-05-27 10:25:00|734693.7|733693.7|734710.5|733710.5|734720.7|733720.7|734690.9|733690.9|34
1622111110000|2021-05-27 10:25:10|734711|733711|734755.8|733755.8|734757|733757|734694.7|733694.7|22
1622111120000|2021-05-27 10:25:20|734745.3|733745.3|734709.9|733709.9|734745.3|733745.3|734706.1|733706.1|32
1622111130000|2021-05-27 10:25:30|734714.1|733714.1|734662.6|733662.6|734714.1|733714.1|734655.1|733655.1|27
1622111140000|2021-05-27 10:25:40|734663.9|733663.9|734691.2|733691.2|734722.3|733722.3|734654.8|733654.8|25
1622111150000|2021-05-27 10:25:50|734686.5|733686.5|734686.6|733686.6|734733.3|733733.3|734686.5|733686.5|28
1622111160000|2021-05-27 10:26:00|734675.7|733675.7|734704.8|733704.8|734715.4|733715.4|734660.5|733660.5|31
1622111170000|2021-05-27 10:26:10|734702.2|733702.2|734707.5|733707.5|734709.7|733709.7|734699.7|733699.7|29
1622111180000|2021-05-27 10:26:20|734706.2|733706.2|734719.8|733719.8|734722.4|733722.4|734693.7|733693.7|19
1622111190000|2021-05-27 10:26:30|734716.9|733716.9|734717|733717|734721.1|733721.1|734714.7|733714.7|18
1622111200000|2021-05-27 10:26:40|734720.4|733720.4|734722|733722|734722.6|733722.6|734716.8|733716.8|16
1622111210000|2021-05-27 10:26:50|734721.9|733721.9|734729|733729|734732.6|733732.6|734714.9|733714.9|18
1622111220000|2021-05-27 10:27:00|734732.4|733732.4|734738.4|733738.4|734738.4|733738.4|734694.7|733694.7|21
1622111230000|2021-05-27 10:27:10|734740.3|733740.3|734726.2|733726.2|734741|733741|734720|733720|27
1622111240000|2021-05-27 10:27:20|734726|733726|734464|733464|734726|733726|734461.3|733461.3|31
1622111250000|2021-05-27 10:27:30|734458.8|733458.8|734478.1|733478.1|734478.1|733478.1|734458.8|733458.8|23
1622111260000|2021-05-27 10:27:40|734479.3|733479.3|734394.7|733394.7|734479.3|733479.3|734366.3|733366.3|18
1622111270000|2021-05-27 10:27:50|734388.3|733388.3|734413.9|733413.9|734419|733419|734388.3|733388.3|31
1622111280000|2021-05-27 10:28:00|734405.4|733405.4|734400.8|733400.8|734410.8|733410.8|734391.7|733391.7|23
1622111290000|2021-05-27 10:28:10|734398.8|733398.8|734403.2|733403.2|734404.2|733404.2|734350.6|733350.6|26
1622111300000|2021-05-27 10:28:20|734402.2|733402.2|734447.8|733447.8|734452|733452|734402|733402|31
1622111310000|2021-05-27 10:28:30|734445.8|733445.8|734451.5|733451.5|734490.2|733490.2|734439.1|733439.1|35
1622111320000|2021-05-27 10:28:40|734453.8|733453.8|734476.3|733476.3|734478.3|733478.3|734448.4|733448.4|35
1622111330000|2021-05-27 10:28:50|734476.2|733476.2|734469.3|733469.3|734486.9|733486.9|734468.1|733468.1|19
1622111340000|2021-05-27 10:29:00|734480.3|733480.3|734498.4|733498.4|734498.4|733498.4|734479.4|733479.4|16
1622111350000|2021-05-27 10:29:10|734500.4|733500.4|734490.8|733490.8|734504.6|733504.6|734490.8|733490.8|17
1622111360000|2021-05-27 10:29:20|734490.9|733490.9|734412.8|733412.8|734496.4|733496.4|734399.8|733399.8|26
1622111370000|2021-05-27 10:29:30|734401.3|733401.3|734392.8|733392.8|734414.5|733414.5|734388.5|733388.5|20
1622111380000|2021-05-27 10:29:40|734398|733398|734379.5|733379.5|734399.2|733399.2|734379.5|733379.5|15
1622111390000|2021-05-27 10:29:50|734378.1|733378.1|734327.2|733327.2|734881|733380.4|734318.1|732877|28
1622111400000|2021-05-27 10:30:00|734338.9|733338.9|734356.5|733356.5|734357.7|733357.7|734331.3|733331.3|29
1622111410000|2021-05-27 10:30:10|734352.2|733352.2|734346.5|733346.5|734354.2|733354.2|734345.2|733345.2|16
1622111420000|2021-05-27 10:30:20|734346.2|733346.2|734370.3|733370.3|734419.3|733419.3|734346.2|733346.2|36
1622111430000|2021-05-27 10:30:30|734368.6|733368.6|734364.3|733364.3|734374.2|733374.2|734359.6|733359.6|34
1622111440000|2021-05-27 10:30:40|734365.6|733365.6|734390.4|733390.4|734390.4|733390.4|734344.9|733344.9|27
1622111450000|2021-05-27 10:30:50|734383.7|733383.7|734382.7|733382.7|734398.8|733398.8|734372.3|733372.3|31
1622111460000|2021-05-27 10:31:00|734379.6|733379.6|734378|733378|734381.3|733381.3|734364|733364|18
1622111470000|2021-05-27 10:31:10|734378.5|733378.5|734397.6|733397.6|734401.8|733401.8|734378.5|733378.5|20
1622111480000|2021-05-27 10:31:20|734399.2|733399.2|734421|733421|734424.1|733424.1|734380.3|733380.3|20
1622111490000|2021-05-27 10:31:30|734406.3|733406.3|734429.3|733429.3|734908.5|733429.3|734384.3|732908.5|24
1622111500000|2021-05-27 10:31:40|734429.5|733429.5|734481.9|733481.9|734485.5|733485.5|734427.3|733427.3|25
1622111510000|2021-05-27 10:31:50|734483.7|733483.7|734568.6|733568.6|734583.7|733583.7|734482.8|733482.8|23
1622111520000|2021-05-27 10:32:00|734568.4|733568.4|734568.4|733568.4|734577.6|733577.6|734554.2|733554.2|30
1622111530000|2021-05-27 10:32:10|734574.9|733574.9|734564.6|733564.6|734574.9|733574.9|734559.3|733559.3|20
1622111540000|2021-05-27 10:32:20|734564.3|733564.3|734566.9|733566.9|734574|733574|734564.3|733564.3|20
1622111550000|2021-05-27 10:32:30|734558.9|733558.9|734560.8|733560.8|734569.9|733569.9|734558.9|733558.9|25
1622111560000|2021-05-27 10:32:40|734563.7|733563.7|734545|733545|734564.2|733564.2|734543|733543|15
1622111570000|2021-05-27 10:32:50|734545.4|733545.4|734541|733541|734545.5|733545.5|734536.1|733536.1|25
1622111580000|2021-05-27 10:33:00|734541.9|733541.9|734541.1|733541.1|734541.9|733541.9|734523.8|733523.8|23
1622111590000|2021-05-27 10:33:10|734540.2|733540.2|734569.1|733569.1|734578.1|733578.1|734539|733539|22
1622111600000|2021-05-27 10:33:20|734569.8|733569.8|734551.2|733551.2|734572.2|733572.2|734549.2|733549.2|25
1622111610000|2021-05-27 10:33:30|734550.8|733550.8|734578.6|733578.6|734578.6|733578.6|734550.4|733550.4|24
1622111620000|2021-05-27 10:33:40|734576.8|733576.8|734565.3|733565.3|734576.8|733576.8|734558.7|733558.7|30
1622111630000|2021-05-27 10:33:50|734564.2|733564.2|734559.5|733559.5|734564.2|733564.2|734547.2|733547.2|23
1622111640000|2021-05-27 10:34:00|734556|733556|734534.1|733534.1|734556.1|733556.1|734523.4|733523.4|27
1622111650000|2021-05-27 10:34:10|734537.5|733537.5|734540.5|733540.5|734542.2|733542.2|734532.9|733532.9|22
1622111660000|2021-05-27 10:34:20|734540|733540|734535.7|733535.7|734540|733540|734535.1|733535.1|25
1622111670000|2021-05-27 10:34:30|734535.1|733535.1|734536.8|733536.8|734541.9|733541.9|734534.5|733534.5|16
1622111680000|2021-05-27 10:34:40|734537|733537|734527|733527|734537|733537|734522.1|733522.1|25
1622111690000|2021-05-27 10:34:50|734510.1|733510.1|734529.6|733529.6|734530.3|733530.3|734510.1|733510.1|20
1622111700000|2021-05-27 10:35:00|734528|733528|734529.9|733529.9|734535.2|733535.2|734519.3|733519.3|24
1622111710000|2021-05-27 10:35:10|734531|733531|734577.4|733577.4|734587.2|733587.2|734531|733531|31
1622111720000|2021-05-27 10:35:20|734571.4|733571.4|734541.8|733541.8|734571.4|733571.4|734526.3|733526.3|31
1622111730000|2021-05-27 10:35:30|734539.5|733539.5|734524.7|733524.7|734541.7|733541.7|734515.9|733515.9|32
1622111740000|2021-05-27 10:35:40|734525.3|733525.3|734510.8|733510.8|734526.3|733526.3|734507.3|733507.3|24
1622111750000|2021-05-27 10:35:50|734514.3|733514.3|734464.1|733464.1|734514.3|733514.3|734457.1|733457.1|24
1622111760000|2021-05-27 10:36:00|734458.4|733458.4|734453.2|733453.2|734487.8|733487.8|734448.1|733448.1|28
1622111770000|2021-05-27 10:36:10|734449.8|733449.8|734442.1|733442.1|734454.1|733454.1|734437.9|733437.9|26
1622111780000|2021-05-27 10:36:20|734438.6|733438.6|734443.3|733443.3|734443.3|733443.3|734434.8|733434.8|19
1622111790000|2021-05-27 10:36:30|734431.9|733431.9|734419.9|733419.9|734443.1|733443.1|734419.9|733419.9|19
1622111800000|2021-05-27 10:36:40|734427.4|733427.4|734447|733447|734448.6|733448.6|734393|733393|26
1622111810000|2021-05-27 10:36:50|734445.7|733445.7|734438|733438|734449.1|733449.1|734435.4|733435.4|23
1622111820000|2021-05-27 10:37:00|734435.7|733435.7|734463.7|733463.7|734467.6|733467.6|734433.9|733433.9|15
1622111830000|2021-05-27 10:37:10|734465.9|733465.9|734462.6|733462.6|734467.5|733467.5|734459.7|733459.7|22
1622111840000|2021-05-27 10:37:20|734460.7|733460.7|734417.2|733417.2|734460.7|733460.7|734413.1|733413.1|11
1622111850000|2021-05-27 10:37:30|734415.8|733415.8|734493.1|733493.1|734508.8|733508.8|734415.8|733415.8|29
1622111860000|2021-05-27 10:37:40|734493.3|733493.3|734487.1|733487.1|734495.4|733495.4|734485.2|733485.2|24
1622111870000|2021-05-27 10:37:50|734487.8|733487.8|734434.1|733434.1|734489.8|733489.8|734425.4|733425.4|32
1622111880000|2021-05-27 10:38:00|734430.5|733430.5|734455.5|733455.5|734457.5|733457.5|734430.5|733430.5|32
1622111890000|2021-05-27 10:38:10|734455.8|733455.8|734447.8|733447.8|734472.2|733472.2|734447.8|733447.8|31
1622111900000|2021-05-27 10:38:20|734447.7|733447.7|734441.2|733441.2|734448.1|733448.1|734432|733432|24
1622111910000|2021-05-27 10:38:30|734443.1|733443.1|734443.2|733443.2|734460.8|733460.8|734441.2|733441.2|29
1622111920000|2021-05-27 10:38:40|734447.1|733447.1|734460.7|733460.7|734464.8|733464.8|734446.7|733446.7|29
1622111930000|2021-05-27 10:38:50|734459.8|733459.8|734467.2|733467.2|734467.2|733467.2|734457.9|733457.9|29
1622111940000|2021-05-27 10:39:00|734466.2|733466.2|734512.4|733512.4|734520.5|733520.5|734465.2|733465.2|27
1622111950000|2021-05-27 10:39:10|734511.9|733511.9|734517.9|733517.9|734518.3|733518.3|734507|733507|30
1622111960000|2021-05-27 10:39:20|734519|733519|734528.7|733528.7|734530.2|733530.2|734515|733515|34
1622111970000|2021-05-27 10:39:30|734529|733529|734505.5|733505.5|734530.1|733530.1|734485.8|733485.8|35
1622111980000|2021-05-27 10:39:40|734501.4|733501.4|734472|733472|734505.5|733505.5|734464.1|733464.1|30
1622111990000|2021-05-27 10:39:50|734481.2|733481.2|734467.7|733467.7|734484.1|733484.1|734465.6|733465.6|25
1622112000000|2021-05-27 10:40:00|734471|733471|734522.4|733522.4|734523.2|733523.2|734471|733471|20
1622112010000|2021-05-27 10:40:10|734523.3|733523.3|734509.5|733509.5|734523.3|733523.3|734508|733508|16
1622112020000|2021-05-27 10:40:20|734509.9|733509.9|734507.3|733507.3|734511.9|733511.9|734506.7|733506.7|8
1622112030000|2021-05-27 10:40:30|734506.6|733506.6|734487|733487|734506.6|733506.6|734471.2|733471.2|25
1622112040000|2021-05-27 10:40:40|734489.9|733489.9|734491.8|733491.8|734494.1|733494.1|734485|733485|23
1622112050000|2021-05-27 10:40:50|734495.1|733495.1|734514.7|733514.7|734515.2|733515.2|734491.8|733491.8|19
1622112060000|2021-05-27 10:41:00|734514.3|733514.3|734504.3|733504.3|734519.9|733519.9|734503.1|733503.1|23
1622112070000|2021-05-27 10:41:10|734504.7|733504.7|734494|733494|734507|733507|734492.6|733492.6|16
1622112080000|2021-05-27 10:41:20|734495.9|733495.9|734512.9|733512.9|734514.6|733514.6|734495.9|733495.9|12
1622112090000|2021-05-27 10:41:30|734515|733515|734509.6|733509.6|734515.7|733515.7|734509.6|733509.6|13
1622112100000|2021-05-27 10:41:40|734512.8|733512.8|734525|733525|734538.5|733538.5|734508.3|733508.3|20
1622112110000|2021-05-27 10:41:50|734525.6|733525.6|734522.1|733522.1|734529.2|733529.2|734520.5|733520.5|15
1622112120000|2021-05-27 10:42:00|734522.4|733522.4|734517.2|733517.2|734533.4|733533.4|734513.5|733513.5|22
1622112130000|2021-05-27 10:42:10|734523.7|733523.7|734520.3|733520.3|734525|733525|734520.3|733520.3|23
1622112140000|2021-05-27 10:42:20|734520.6|733520.6|734506|733506|734520.6|733520.6|734504.8|733504.8|11
1622112150000|2021-05-27 10:42:30|734505.8|733505.8|734498.2|733498.2|734505.8|733505.8|734488|733488|19
1622112160000|2021-05-27 10:42:40|734495.1|733495.1|734495.2|733495.2|734496.3|733496.3|734488.2|733488.2|14
1622112170000|2021-05-27 10:42:50|734493.2|733493.2|734489.1|733489.1|734494.9|733494.9|734483.8|733483.8|26
1622112180000|2021-05-27 10:43:00|734486.3|733486.3|734495.2|733495.2|734502.6|733502.6|734485.3|733485.3|24
1622112190000|2021-05-27 10:43:10|734496.2|733496.2|734518.2|733518.2|734519.2|733519.2|734482.3|733482.3|26
1622112200000|2021-05-27 10:43:20|734517.3|733517.3|734514.7|733514.7|734522.7|733522.7|734510.6|733510.6|24
1622112210000|2021-05-27 10:43:30|734514.5|733514.5|734517.1|733517.1|734520.8|733520.8|734513.5|733513.5|20
1622112220000|2021-05-27 10:43:40|734511.7|733511.7|734504|733504|734526.7|733526.7|734504|733504|29
1622112230000|2021-05-27 10:43:50|734504.1|733504.1|734507.8|733507.8|734507.8|733507.8|734496.6|733496.6|21
1622112240000|2021-05-27 10:44:00|734503.7|733503.7|734510.9|733510.9|734510.9|733510.9|734496.7|733496.7|17
1622112250000|2021-05-27 10:44:10|734509.5|733509.5|734508.1|733508.1|734514.9|733514.9|734504.2|733504.2|19
1622112260000|2021-05-27 10:44:20|734510.6|733510.6|734505.8|733505.8|734512.5|733512.5|734501|733501|21
1622112270000|2021-05-27 10:44:30|734502.5|733502.5|734528.1|733528.1|734528.1|733528.1|734497.4|733497.4|14
1622112280000|2021-05-27 10:44:40|734533.6|733533.6|734564.7|733564.7|734572.5|733572.5|734532.6|733532.6|21
1622112290000|2021-05-27 10:44:50|734563|733563|734529|733529|734583.3|733583.3|734521.9|733521.9|31
1622112300000|2021-05-27 10:45:00|734516|733516|734501.9|733501.9|734516|733516|734496.6|733496.6|34
1622112310000|2021-05-27 10:45:10|734501.5|733501.5|734549.5|733549.5|734552.2|733552.2|734480.3|733480.3|25
1622112320000|2021-05-27 10:45:20|734550.6|733550.6|734533.3|733533.3|734567.4|733567.4|734507.4|733507.4|29
1622112330000|2021-05-27 10:45:30|734531.6|733531.6|734509.3|733509.3|734540.6|733540.6|734505.2|733505.2|36
1622112340000|2021-05-27 10:45:40|734508.2|733508.2|734517.1|733517.1|734535.2|733535.2|734508.2|733508.2|30
1622112350000|2021-05-27 10:45:50|734513.9|733513.9|734514.8|733514.8|734526.3|733526.3|734511.9|733511.9|25
1622112360000|2021-05-27 10:46:00|734519.7|733519.7|734535.9|733535.9|734542.8|733542.8|734518.3|733518.3|32
1622112370000|2021-05-27 10:46:10|734537.5|733537.5|734539.2|733539.2|734546.6|733546.6|734526.4|733526.4|22
1622112380000|2021-05-27 10:46:20|734540.9|733540.9|734523.9|733523.9|734542.9|733542.9|734515.4|733515.4|24
1622112390000|2021-05-27 10:46:30|734525.2|733525.2|734518|733518|734529|733529|734510|733510|24
1622112400000|2021-05-27 10:46:40|734517.7|733517.7|734528.8|733528.8|734530.3|733530.3|734513.4|733513.4|24
1622112410000|2021-05-27 10:46:50|734529.3|733529.3|734514.2|733514.2|734545.1|733545.1|734514.2|733514.2|23
1622112420000|2021-05-27 10:47:00|734515.5|733515.5|734514.8|733514.8|734517|733517|734511.1|733511.1|13
1622112430000|2021-05-27 10:47:10|734513.6|733513.6|734508.1|733508.1|734514.5|733514.5|734494.6|733494.6|13
1622112440000|2021-05-27 10:47:20|734508|733508|734479.2|733479.2|734510.3|733510.3|734476|733476|24
1622112450000|2021-05-27 10:47:30|734466|733466|734507|733507|734528|733528|734466|733466|31
1622112460000|2021-05-27 10:47:40|734504.9|733504.9|734475.7|733475.7|734504.9|733504.9|734470.3|733470.3|26
1622112470000|2021-05-27 10:47:50|734471.8|733471.8|734439.2|733439.2|734486.4|733486.4|734420.8|733420.8|24
1622112480000|2021-05-27 10:48:00|734440.8|733440.8|734449.8|733449.8|734449.8|733449.8|734434.2|733434.2|25
1622112490000|2021-05-27 10:48:10|734449.3|733449.3|734433.2|733433.2|734449.3|733449.3|734431.7|733431.7|23
1622112500000|2021-05-27 10:48:20|734435.6|733435.6|734420.3|733420.3|734435.6|733435.6|734415.5|733415.5|13
1622112510000|2021-05-27 10:48:30|734418.2|733418.2|734345.6|733345.6|734423|733423|734337.6|733337.6|27
1622112520000|2021-05-27 10:48:40|734347.1|733347.1|734357.9|733357.9|734363.6|733363.6|734334.5|733334.5|18
1622112530000|2021-05-27 10:48:50|734360.1|733360.1|734353.3|733353.3|734374.6|733374.6|734340.2|733340.2|28
1622112540000|2021-05-27 10:49:00|734358.1|733358.1|734259.4|733259.4|734358.1|733358.1|734217.3|733217.3|31
1622112550000|2021-05-27 10:49:10|734239.9|733239.9|734228.2|733228.2|734243.1|733243.1|734215.8|733215.8|31
1622112560000|2021-05-27 10:49:20|734216.9|733216.9|734212.9|733212.9|734223.5|733223.5|734190.9|733190.9|24
1622112570000|2021-05-27 10:49:30|734206.8|733206.8|734255.7|733255.7|734278.6|733278.6|734202.2|733202.2|35
1622112580000|2021-05-27 10:49:40|734255.8|733255.8|734196.2|733196.2|734271.8|733271.8|734168.3|733168.3|30
1622112590000|2021-05-27 10:49:50|734198.2|733198.2|734177.8|733177.8|734204|733204|734131.2|733131.2|26
1622112600000|2021-05-27 10:50:00|734191.1|733191.1|734150.1|733150.1|734191.1|733191.1|734148.9|733148.9|25
1622112610000|2021-05-27 10:50:10|734149.6|733149.6|734203.5|733203.5|734215.6|733215.6|734149.6|733149.6|31
1622112620000|2021-05-27 10:50:20|734197.9|733197.9|734218.7|733218.7|734224.9|733224.9|734197.9|733197.9|32
1622112630000|2021-05-27 10:50:30|734215.4|733215.4|734121.7|733121.7|734232.7|733232.7|734115.9|733115.9|32
1622112640000|2021-05-27 10:50:40|734124.6|733124.6|734084.4|733084.4|734131|733131|734009.4|733009.4|35
1622112650000|2021-05-27 10:50:50|734089.9|733089.9|734065.9|733065.9|734146|733146|734062.3|733062.3|32
1622112660000|2021-05-27 10:51:00|734067.4|733067.4|734044.3|733044.3|734067.4|733067.4|733999.7|732999.7|38
1622112670000|2021-05-27 10:51:10|734045.7|733045.7|734011.7|733011.7|734045.7|733045.7|734011.7|733011.7|30
1622112680000|2021-05-27 10:51:20|734011.8|733011.8|734011.6|733011.6|734031.1|733031.1|734006.5|733006.5|30
1622112690000|2021-05-27 10:51:30|734007.2|733007.2|734018.6|733018.6|734018.6|733018.6|733991.2|732991.2|27
1622112700000|2021-05-27 10:51:40|734018.2|733018.2|733873|732873|734018.9|733018.9|733841.1|732841.1|35
1622112710000|2021-05-27 10:51:50|733873.4|732873.4|733916.3|732916.3|733916.3|732916.3|733872.1|732872.1|21
1622112720000|2021-05-27 10:52:00|733915.5|732915.5|733873|732873|734380.5|732915.5|733865.1|732380.5|29
1622112730000|2021-05-27 10:52:10|733872.4|732872.4|733869.6|732869.6|733881.5|732881.5|733849.6|732849.6|34
1622112740000|2021-05-27 10:52:20|733865.5|732865.5|733862.6|732862.6|734371.5|732875|733859|732370.8|23
1622112750000|2021-05-27 10:52:30|733863.9|732863.9|733863.5|732863.5|733873|732873|733859.8|732859.8|23
1622112760000|2021-05-27 10:52:40|733862.5|732862.5|733879.1|732879.1|733885.4|732885.4|733862.5|732862.5|17
1622112770000|2021-05-27 10:52:50|733883.1|732883.1|733921.5|732921.5|733928.6|732928.6|733883.1|732883.1|27
1622112780000|2021-05-27 10:53:00|733922.1|732922.1|733902.9|732902.9|733927.4|732927.4|733901.9|732901.9|25
1622112790000|2021-05-27 10:53:10|733918.9|732918.9|733930.3|732930.3|733932.3|732932.3|733918.9|732918.9|27
1622112800000|2021-05-27 10:53:20|733931.9|732931.9|733971.1|732971.1|733986.5|732986.5|733927.7|732927.7|21
1622112810000|2021-05-27 10:53:30|733978.1|732978.1|734003.9|733003.9|734003.9|733003.9|733964.4|732964.4|17
1622112820000|2021-05-27 10:53:40|734007.5|733007.5|733999.2|732999.2|734013.5|733013.5|733993.6|732993.6|25
1622112830000|2021-05-27 10:53:50|733998.7|732998.7|733987.1|732987.1|733998.7|732998.7|733983.6|732983.6|20
1622112840000|2021-05-27 10:54:00|733987.3|732987.3|733981.8|732981.8|733991.9|732991.9|733979.6|732979.6|14
1622112850000|2021-05-27 10:54:10|733981.7|732981.7|733984.2|732984.2|733985|732985|733980.1|732980.1|17
1622112860000|2021-05-27 10:54:20|733984.1|732984.1|733988.1|732988.1|733988.8|732988.8|733982|732982|17
1622112870000|2021-05-27 10:54:30|733985.2|732985.2|733984.1|732984.1|733990.4|732990.4|733982.3|732982.3|19
1622112880000|2021-05-27 10:54:40|733983.9|732983.9|733974.8|732974.8|733983.9|732983.9|733974.3|732974.3|18
1622112890000|2021-05-27 10:54:50|733974.5|732974.5|733943.7|732943.7|733979.4|732979.4|733943.7|732943.7|22
1622112900000|2021-05-27 10:55:00|733940.5|732940.5|733892.1|732892.1|733947|732947|733884.5|732884.5|32
1622112910000|2021-05-27 10:55:10|733903.9|732903.9|733901.8|732901.8|734384.5|732908.2|733870.4|732384.5|30
1622112920000|2021-05-27 10:55:20|733902.2|732902.2|733902.3|732902.3|733912.8|732912.8|733897.5|732897.5|31
1622112930000|2021-05-27 10:55:30|733897.9|732897.9|733882|732882|733897.9|732897.9|733866.7|732866.7|33
1622112940000|2021-05-27 10:55:40|733885.2|732885.2|733896|732896|733896.5|732896.5|733882|732882|32
1622112950000|2021-05-27 10:55:50|733896.8|732896.8|733916.6|732916.6|733925.5|732925.5|733895.5|732895.5|31
1622112960000|2021-05-27 10:56:00|733912.1|732912.1|733911.7|732911.7|733919.4|732919.4|733910.9|732910.9|28
1622112970000|2021-05-27 10:56:10|733905.5|732905.5|733974.7|732974.7|733988.2|732988.2|733904|732904|26
1622112980000|2021-05-27 10:56:20|733993.9|732993.9|733921.8|732921.8|734416.5|732993.9|733913|732416.5|28
1622112990000|2021-05-27 10:56:30|733941.8|732941.8|733876.7|732876.7|733946.7|732946.7|733876.7|732876.7|29
1622113000000|2021-05-27 10:56:40|733881.4|732881.4|733905.5|732905.5|733905.5|732905.5|733872|732872|27
1622113010000|2021-05-27 10:56:50|733904.8|732904.8|733924.6|732924.6|734408|732924.6|733904.8|732399.2|30
1622113020000|2021-05-27 10:57:00|733917.3|732917.3|733898.9|732898.9|733927.7|732927.7|733891.5|732891.5|37
1622113030000|2021-05-27 10:57:10|733899.4|732899.4|733907.3|732907.3|733908.7|732908.7|733894.3|732894.3|27
1622113040000|2021-05-27 10:57:20|733908.4|732908.4|733955.6|732955.6|733962.4|732962.4|733899|732899|24
1622113050000|2021-05-27 10:57:30|733953.8|732953.8|734053.9|733053.9|734059|733059|733952.8|732952.8|25
1622113060000|2021-05-27 10:57:40|734049.8|733049.8|734142.3|733142.3|734149.3|733149.3|734049.8|733049.8|32
1622113070000|2021-05-27 10:57:50|734140.9|733140.9|734135.3|733135.3|734141.4|733141.4|734130.5|733130.5|23
1622113080000|2021-05-27 10:58:00|734124.6|733124.6|734155.9|733155.9|734160.8|733160.8|734116.3|733116.3|29
1622113090000|2021-05-27 10:58:10|734157.9|733157.9|734188.5|733188.5|734192.8|733192.8|734142|733142|34
1622113100000|2021-05-27 10:58:20|734188.6|733188.6|734253.8|733253.8|734255|733255|734188.6|733188.6|28
1622113110000|2021-05-27 10:58:30|734248|733248|734253|733253|734256.9|733256.9|734238.2|733238.2|30
1622113120000|2021-05-27 10:58:40|734251.1|733251.1|734314.5|733314.5|734314.5|733314.5|734251.1|733251.1|36
1622113130000|2021-05-27 10:58:50|734302.2|733302.2|734278.2|733278.2|734338.2|733338.2|734271.7|733271.7|29
1622113140000|2021-05-27 10:59:00|734273.6|733273.6|734265.3|733265.3|734273.6|733273.6|734255.8|733255.8|28
1622113150000|2021-05-27 10:59:10|734267|733267|734246.8|733246.8|734275|733275|734242.3|733242.3|30
1622113160000|2021-05-27 10:59:20|734247.9|733247.9|734248.7|733248.7|734251.1|733251.1|734244.5|733244.5|23
1622113170000|2021-05-27 10:59:30|734248|733248|734216.5|733216.5|734248.8|733248.8|734214.7|733214.7|25
1622113180000|2021-05-27 10:59:40|734217.6|733217.6|734208.7|733208.7|734218.1|733218.1|734205.5|733205.5|25
1622113190000|2021-05-27 10:59:50|734209.4|733209.4|734229|733229|734240.1|733240.1|734209.4|733209.4|31
1622113200000|2021-05-27 11:00:00|734245.9|733245.9|734260.1|733260.1|734266.4|733266.4|734210.3|733210.3|28
1622113210000|2021-05-27 11:00:10|734259.7|733259.7|734417|733417|734423|733423|734259.5|733259.5|23
1622113220000|2021-05-27 11:00:20|734409.8|733409.8|734419.5|733419.5|734433|733433|734398.2|733398.2|31
1622113230000|2021-05-27 11:00:30|734415.5|733415.5|734425.6|733425.6|734469.6|733469.6|734410.7|733410.7|30
1622113240000|2021-05-27 11:00:40|734425.8|733425.8|734444.9|733444.9|734453|733453|734422|733422|28
1622113250000|2021-05-27 11:00:50|734444.2|733444.2|734477.1|733477.1|734490.9|733490.9|734442.5|733442.5|22
1622113260000|2021-05-27 11:01:00|734474.5|733474.5|734460.1|733460.1|734530.6|733530.6|734443.4|733443.4|29
1622113270000|2021-05-27 11:01:10|734460.3|733460.3|734473.9|733473.9|734473.9|733473.9|734451.2|733451.2|20
1622113280000|2021-05-27 11:01:20|734467.3|733467.3|734459.9|733459.9|734475.1|733475.1|734456.2|733456.2|23
1622113290000|2021-05-27 11:01:30|734456.9|733456.9|734495|733495|734495|733495|734456.9|733456.9|25
1622113300000|2021-05-27 11:01:40|734495.8|733495.8|734494.8|733494.8|734513.8|733513.8|734487.3|733487.3|20
1622113310000|2021-05-27 11:01:50|734495.9|733495.9|734442.5|733442.5|734507.3|733507.3|734442.5|733442.5|28
1622113320000|2021-05-27 11:02:00|734431|733431|734468.1|733468.1|734495.9|733495.9|734431|733431|25
1622113330000|2021-05-27 11:02:10|734463.6|733463.6|734470.9|733470.9|734498.4|733498.4|734424.7|733424.7|31
1622113340000|2021-05-27 11:02:20|734472.5|733472.5|734398.2|733398.2|734473.3|733473.3|734381.5|733381.5|23
1622113350000|2021-05-27 11:02:30|734399.5|733399.5|734390.2|733390.2|734414.8|733414.8|734387.3|733387.3|25
1622113360000|2021-05-27 11:02:40|734386.2|733386.2|734388.3|733388.3|734391.8|733391.8|734383.8|733383.8|17
1622113370000|2021-05-27 11:02:50|734390.6|733390.6|734400.5|733400.5|734400.7|733400.7|734378.6|733378.6|27
1622113380000|2021-05-27 11:03:00|734403.1|733403.1|734246.9|733246.9|734403.1|733403.1|734227.5|733227.5|32
1622113390000|2021-05-27 11:03:10|734245.8|733245.8|734254|733254|734254.9|733254.9|734197.5|733197.5|27
1622113400000|2021-05-27 11:03:20|734259.3|733259.3|734185.1|733185.1|734263.5|733263.5|734171.5|733171.5|27
1622113410000|2021-05-27 11:03:30|734171.9|733171.9|734176.6|733176.6|734187.5|733187.5|734171.9|733171.9|16
1622113420000|2021-05-27 11:03:40|734169|733169|734207.1|733207.1|734218.6|733218.6|734169|733169|29
1622113430000|2021-05-27 11:03:50|734208.1|733208.1|734282.5|733282.5|734282.5|733282.5|734208.1|733208.1|27
1622113440000|2021-05-27 11:04:00|734276.1|733276.1|734369.7|733369.7|734369.7|733369.7|734270.8|733270.8|27
1622113450000|2021-05-27 11:04:10|734351.6|733351.6|734352.2|733352.2|734357.3|733357.3|734322.9|733322.9|29
1622113460000|2021-05-27 11:04:20|734353|733353|734330.9|733330.9|734368.5|733368.5|734325.7|733325.7|17
1622113470000|2021-05-27 11:04:30|734345.5|733345.5|734328.9|733328.9|734345.5|733345.5|734315.3|733315.3|22
1622113480000|2021-05-27 11:04:40|734324.4|733324.4|734319.9|733319.9|734334.2|733334.2|734319.9|733319.9|25
1622113490000|2021-05-27 11:04:50|734324.7|733324.7|734334.9|733334.9|734338.6|733338.6|734321|733321|13
1622113500000|2021-05-27 11:05:00|734335.3|733335.3|734202.2|733202.2|734335.3|733335.3|734192|733192|37
1622113510000|2021-05-27 11:05:10|734203.4|733203.4|734232.9|733232.9|734232.9|733232.9|734168.4|733168.4|33
1622113520000|2021-05-27 11:05:20|734233.5|733233.5|734210.1|733210.1|734245.9|733245.9|734209.8|733209.8|30
1622113530000|2021-05-27 11:05:30|734210|733210|734223|733223|734249.1|733249.1|734176.4|733176.4|38
1622113540000|2021-05-27 11:05:40|734223.5|733223.5|734222.7|733222.7|734228.2|733228.2|734209.4|733209.4|29
1622113550000|2021-05-27 11:05:50|734222.9|733222.9|734253.2|733253.2|734253.2|733253.2|734217.4|733217.4|33
1622113560000|2021-05-27 11:06:00|734249.5|733249.5|734305.7|733305.7|734305.7|733305.7|734182.5|733182.5|31
1622113570000|2021-05-27 11:06:10|734302.7|733302.7|734303.4|733303.4|734303.9|733303.9|734296.5|733296.5|23
1622113580000|2021-05-27 11:06:20|734300.7|733300.7|734293.3|733293.3|734303.4|733303.4|734293.3|733293.3|24
1622113590000|2021-05-27 11:06:30|734294.5|733294.5|734307.2|733307.2|734311.6|733311.6|734291.5|733291.5|23
1622113600000|2021-05-27 11:06:40|734307.3|733307.3|734350|733350|734350|733350|734307.3|733307.3|25
1622113610000|2021-05-27 11:06:50|734348.9|733348.9|734282.1|733282.1|734353.7|733353.7|734278.2|733278.2|24
1622113620000|2021-05-27 11:07:00|734268.5|733268.5|734237.5|733237.5|734274|733274|734229.5|733229.5|22
1622113630000|2021-05-27 11:07:10|734235.5|733235.5|734229.1|733229.1|734235.5|733235.5|734202.2|733202.2|29
1622113640000|2021-05-27 11:07:20|734230.3|733230.3|734175.4|733175.4|734230.3|733230.3|734172|733172|30
1622113650000|2021-05-27 11:07:30|734183.4|733183.4|734178.7|733178.7|734191.6|733191.6|734172|733172|16
1622113660000|2021-05-27 11:07:40|734181.4|733181.4|734173.6|733173.6|734181.4|733181.4|734156.5|733156.5|23
1622113670000|2021-05-27 11:07:50|734161.8|733161.8|734157.2|733157.2|734179.7|733179.7|734148.8|733148.8|21
1622113680000|2021-05-27 11:08:00|734145.4|733145.4|734082.5|733082.5|734187.3|733187.3|734082.5|733082.5|28
1622113690000|2021-05-27 11:08:10|734076.3|733076.3|734058.1|733058.1|734083|733083|734032|733032|27
1622113700000|2021-05-27 11:08:20|734057.6|733057.6|734032.2|733032.2|734057.6|733057.6|733991.9|732991.9|28
1622113710000|2021-05-27 11:08:30|734026|733026|734081.1|733081.1|734083.1|733083.1|734024.1|733024.1|23
1622113720000|2021-05-27 11:08:40|734083.8|733083.8|734077.1|733077.1|734084.2|733084.2|734065.8|733065.8|28
1622113730000|2021-05-27 11:08:50|734066|733066|734104.8|733104.8|734108.6|733108.6|734066|733066|27
1622113740000|2021-05-27 11:09:00|734114|733114|734126.5|733126.5|734130.8|733130.8|734104.5|733104.5|28
1622113750000|2021-05-27 11:09:10|734126.1|733126.1|734144.8|733144.8|734156|733156|734116.5|733116.5|26
1622113760000|2021-05-27 11:09:20|734144.3|733144.3|734115.2|733115.2|734144.3|733144.3|734112.1|733112.1|31
1622113770000|2021-05-27 11:09:30|734110.9|733110.9|734129.4|733129.4|734130.5|733130.5|734110.7|733110.7|21
1622113780000|2021-05-27 11:09:40|734128.6|733128.6|734133.6|733133.6|734137.6|733137.6|734122.5|733122.5|22
1622113790000|2021-05-27 11:09:50|734133.9|733133.9|734132|733132|734152.7|733152.7|734132|733132|27
1622113800000|2021-05-27 11:10:00|734138|733138|734100.5|733100.5|734138|733138|734097.6|733097.6|25
1622113810000|2021-05-27 11:10:10|734099.1|733099.1|734025|733025|734102.4|733102.4|734021|733021|30
1622113820000|2021-05-27 11:10:20|734023.5|733023.5|733992.1|732992.1|734047.9|733047.9|733982.7|732982.7|33
1622113830000|2021-05-27 11:10:30|733985.6|732985.6|734030.3|733030.3|734032.3|733032.3|733976.4|732976.4|26
1622113840000|2021-05-27 11:10:40|734028.2|733028.2|734009.5|733009.5|734033.3|733033.3|733996.3|732996.3|29
1622113850000|2021-05-27 11:10:50|734013.3|733013.3|734009.3|733009.3|734020.5|733020.5|734003.6|733003.6|24
1622113860000|2021-05-27 11:11:00|734005.1|733005.1|734010.5|733010.5|734017|733017|734003|733003|21
1622113870000|2021-05-27 11:11:10|734007.5|733007.5|733975.1|732975.1|734013.3|733013.3|733965.5|732965.5|22
1622113880000|2021-05-27 11:11:20|733974.8|732974.8|733932.9|732932.9|734000.9|733000.9|733932.9|732932.9|31
1622113890000|2021-05-27 11:11:30|733936.5|732936.5|733927.3|732927.3|733942.8|732942.8|733916.2|732916.2|25
1622113900000|2021-05-27 11:11:40|733923.9|732923.9|733930.6|732930.6|733939.8|732939.8|733903.9|732903.9|28
1622113910000|2021-05-27 11:11:50|733932|732932|733933|732933|733940.9|732940.9|733910.2|732910.2|34
1622113920000|2021-05-27 11:12:00|733934.1|732934.1|733946.4|732946.4|733957.2|732957.2|733922|732922|31
1622113930000|2021-05-27 11:12:10|733945.8|732945.8|733912|732912|733947.6|732947.6|733905.8|732905.8|30
1622113940000|2021-05-27 11:12:20|733912.4|732912.4|733855.4|732855.4|733916.5|732916.5|733837.2|732837.2|32
1622113950000|2021-05-27 11:12:30|733864.9|732864.9|733895|732895|733895|732895|733861.9|732861.9|26
1622113960000|2021-05-27 11:12:40|733903.6|732903.6|733907.8|732907.8|733908.5|732908.5|733890.9|732890.9|26
1622113970000|2021-05-27 11:12:50|733886.6|732886.6|733904.9|732904.9|733911.5|732911.5|733881|732881|19
1622113980000|2021-05-27 11:13:00|733890.7|732890.7|733730.1|732730.1|733900.5|732900.5|733730.1|732730.1|30
1622113990000|2021-05-27 11:13:10|733739|732739|733804.2|732804.2|733805|732805|733738|732738|31
1622114000000|2021-05-27 11:13:20|733801.8|732801.8|733760.9|732760.9|733801.8|732801.8|733712.9|732712.9|31
1622114010000|2021-05-27 11:13:30|733760.1|732760.1|733808.1|732808.1|733808.1|732808.1|733742.2|732742.2|29
1622114020000|2021-05-27 11:13:40|733819.7|732819.7|733827.2|732827.2|733827.2|732827.2|733773.7|732773.7|30
1622114030000|2021-05-27 11:13:50|733815.9|732815.9|733858.3|732858.3|733864.4|732864.4|733813.1|732813.1|24
1622114040000|2021-05-27 11:14:00|733866.9|732866.9|733904.4|732904.4|733910.7|732910.7|733860.2|732860.2|23
1622114050000|2021-05-27 11:14:10|733903.3|732903.3|734006|733006|734006|733006|733902.6|732902.6|30
1622114060000|2021-05-27 11:14:20|733995.2|732995.2|734009.6|733009.6|734040|733040|733975.2|732975.2|33
1622114070000|2021-05-27 11:14:30|734009.9|733009.9|733942.3|732942.3|734052.5|733052.5|733940.5|732940.5|29
1622114080000|2021-05-27 11:14:40|733943.1|732943.1|733962.5|732962.5|733983|732983|733923.7|732923.7|25
1622114090000|2021-05-27 11:14:50|733963.4|732963.4|733971.1|732971.1|733985.6|732985.6|733952.8|732952.8|26
1622114100000|2021-05-27 11:15:00|733963.7|732963.7|734039.2|733039.2|734039.2|733039.2|733904.2|732904.2|36
1622114110000|2021-05-27 11:15:10|734039.1|733039.1|734042.6|733042.6|734045.7|733045.7|734028.7|733028.7|26
1622114120000|2021-05-27 11:15:20|734034.9|733034.9|734103.5|733103.5|734103.5|733103.5|734034.9|733034.9|29
1622114130000|2021-05-27 11:15:30|734122|733122|734065.4|733065.4|734126.8|733126.8|734053.2|733053.2|35
1622114140000|2021-05-27 11:15:40|734072.4|733072.4|734045.6|733045.6|734072.4|733072.4|734000.4|733000.4|34
1622114150000|2021-05-27 11:15:50|734045|733045|734098|733098|734098|733098|734040.1|733040.1|27
1622114160000|2021-05-27 11:16:00|734100|733100|734136.6|733136.6|734154.7|733154.7|734072.8|733072.8|31
1622114170000|2021-05-27 11:16:10|734120|733120|734091.5|733091.5|734142.8|733142.8|734070.3|733070.3|29
1622114180000|2021-05-27 11:16:20|734088.5|733088.5|734149.9|733149.9|734152.3|733152.3|734087.3|733087.3|32
1622114190000|2021-05-27 11:16:30|734142.5|733142.5|734074.9|733074.9|734142.5|733142.5|734031.1|733031.1|31
1622114200000|2021-05-27 11:16:40|734071.8|733071.8|734112.1|733112.1|734112.1|733112.1|734056|733056|34
1622114210000|2021-05-27 11:16:50|734107.4|733107.4|734103.5|733103.5|734134.3|733134.3|734095.1|733095.1|25
1622114220000|2021-05-27 11:17:00|734098.2|733098.2|734139.3|733139.3|734628.5|733149.3|734098.2|732621.2|33
1622114230000|2021-05-27 11:17:10|734146.5|733146.5|734073.8|733073.8|734149|733149|734073.8|733073.8|31
1622114240000|2021-05-27 11:17:20|734076.8|733076.8|734064.5|733064.5|734098|733098|734064.2|733064.2|28
1622114250000|2021-05-27 11:17:30|734057.2|733057.2|734060.7|733060.7|734078.5|733078.5|734050.5|733050.5|30
1622114260000|2021-05-27 11:17:40|734073.7|733073.7|734032.9|733032.9|734073.7|733073.7|734031.8|733031.8|32
1622114270000|2021-05-27 11:17:50|734031.5|733031.5|734032.7|733032.7|734049.3|733049.3|734022.7|733022.7|23
1622114280000|2021-05-27 11:18:00|734023.7|733023.7|734034.3|733034.3|734040.2|733040.2|734018.4|733018.4|23
1622114290000|2021-05-27 11:18:10|734033.6|733033.6|734016.4|733016.4|734033.6|733033.6|734014.8|733014.8|17
1622114300000|2021-05-27 11:18:20|734013.9|733013.9|734021.7|733021.7|734032.5|733032.5|733993.4|732993.4|20
1622114310000|2021-05-27 11:18:30|734028.8|733028.8|734029.3|733029.3|734063.1|733063.1|734020.8|733020.8|33
1622114320000|2021-05-27 11:18:40|734026.2|733026.2|734019.1|733019.1|734030.7|733030.7|734015.3|733015.3|27
1622114330000|2021-05-27 11:18:50|734019|733019|734011.9|733011.9|734019|733019|734001.2|733001.2|28
1622114340000|2021-05-27 11:19:00|734013.2|733013.2|734025.3|733025.3|734026.3|733026.3|734013.2|733013.2|19
1622114350000|2021-05-27 11:19:10|734021.1|733021.1|733991.1|732991.1|734023.8|733023.8|733965.9|732965.9|22
1622114360000|2021-05-27 11:19:20|733988.3|732988.3|733974.1|732974.1|733997.6|732997.6|733958|732958|30
1622114370000|2021-05-27 11:19:30|733971.9|732971.9|733974.7|732974.7|733983.6|732983.6|733953.4|732953.4|29
1622114380000|2021-05-27 11:19:40|733982.4|732982.4|733980.8|732980.8|733994.2|732994.2|733979.3|732979.3|25
1622114390000|2021-05-27 11:19:50|733980.7|732980.7|734005|733005|734005|733005|733980.7|732980.7|23
1622114400000|2021-05-27 11:20:00|733997.4|732997.4|733905.9|732905.9|733997.8|732997.8|733897.3|732897.3|33
1622114410000|2021-05-27 11:20:10|733902.5|732902.5|733952|732952|733952|732952|733899.3|732899.3|24
1622114420000|2021-05-27 11:20:20|733901.2|732901.2|733932.3|732932.3|733936.7|732936.7|733901.2|732901.2|24
1622114430000|2021-05-27 11:20:30|733928.1|732928.1|733952.1|732952.1|733972|732972|733921|732921|28
1622114440000|2021-05-27 11:20:40|733950.9|732950.9|733902.4|732902.4|733959.2|732959.2|733898.1|732898.1|32
1622114450000|2021-05-27 11:20:50|733903.3|732903.3|733888.3|732888.3|733905.1|732905.1|733884|732884|30
1622114460000|2021-05-27 11:21:00|733894.1|732894.1|733858.4|732858.4|733897.1|732897.1|733843.5|732843.5|31
1622114470000|2021-05-27 11:21:10|733862.6|732862.6|733850|732850|733874.7|732874.7|733837.4|732837.4|25
1622114480000|2021-05-27 11:21:20|733844.2|732844.2|733829|732829|733850.4|732850.4|733822.2|732822.2|28
1622114490000|2021-05-27 11:21:30|733801.8|732801.8|733817|732817|733828.1|732828.1|733792.7|732792.7|27
1622114500000|2021-05-27 11:21:40|733810.5|732810.5|733847.2|732847.2|733847.2|732847.2|733796.3|732796.3|25
1622114510000|2021-05-27 11:21:50|733848.3|732848.3|733850.5|732850.5|733856|732856|733808.5|732808.5|27
1622114520000|2021-05-27 11:22:00|733834.9|732834.9|733851.6|732851.6|733860.8|732860.8|733832.9|732832.9|21
1622114530000|2021-05-27 11:22:10|733854.9|732854.9|733844.4|732844.4|733893.5|732893.5|733827.8|732827.8|21
1622114540000|2021-05-27 11:22:20|733833.3|732833.3|733867.1|732867.1|733869.4|732869.4|733805.6|732805.6|31
1622114550000|2021-05-27 11:22:30|733853|732853|733833.9|732833.9|733853|732853|733803.5|732803.5|27
1622114560000|2021-05-27 11:22:40|733837.5|732837.5|733919|732919|733919|732919|733806.9|732806.9|32
1622114570000|2021-05-27 11:22:50|733936.6|732936.6|733938.8|732938.8|733953.3|732953.3|733923.8|732923.8|31
1622114580000|2021-05-27 11:23:00|733937.2|732937.2|733954.9|732954.9|733954.9|732954.9|733932.8|732932.8|24
1622114590000|2021-05-27 11:23:10|733947.2|732947.2|733938.9|732938.9|733949.8|732949.8|733933.9|732933.9|19
1622114600000|2021-05-27 11:23:20|733935.5|732935.5|733954.8|732954.8|733959.8|732959.8|733923.3|732923.3|20
1622114610000|2021-05-27 11:23:30|733953.1|732953.1|733946.5|732946.5|733954.7|732954.7|733945.2|732945.2|8
1622114620000|2021-05-27 11:23:40|733948.3|732948.3|733958|732958|733959.3|732959.3|733943.6|732943.6|19
1622114630000|2021-05-27 11:23:50|733959.1|732959.1|733951.8|732951.8|733959.8|732959.8|733951.5|732951.5|16
1622114640000|2021-05-27 11:24:00|733953.6|732953.6|733960.4|732960.4|733960.4|732960.4|733943.2|732943.2|19
1622114650000|2021-05-27 11:24:10|733960.8|732960.8|733960|732960|733963.5|732963.5|733959.4|732959.4|10
1622114660000|2021-05-27 11:24:20|733961.5|732961.5|733938.2|732938.2|733962.9|732962.9|733934.2|732934.2|16
1622114670000|2021-05-27 11:24:30|733940.8|732940.8|733956|732956|733962|732962|733931.7|732931.7|22
1622114680000|2021-05-27 11:24:40|733954.9|732954.9|733955|732955|733960.8|732960.8|733952.5|732952.5|16
1622114690000|2021-05-27 11:24:50|733956.4|732956.4|733937.9|732937.9|733959.8|732959.8|733936.6|732936.6|14
1622114700000|2021-05-27 11:25:00|733938.8|732938.8|733947.7|732947.7|733953.4|732953.4|733904.3|732904.3|28
1622114710000|2021-05-27 11:25:10|733946.2|732946.2|733942.4|732942.4|733948.8|732948.8|733937.1|732937.1|29
1622114720000|2021-05-27 11:25:20|733943|732943|733956.4|732956.4|733960|732960|733934.8|732934.8|25
1622114730000|2021-05-27 11:25:30|733949.2|732949.2|733946.5|732946.5|733954.9|732954.9|733946.5|732946.5|23
1622114740000|2021-05-27 11:25:40|733948.7|732948.7|733950.5|732950.5|733950.5|732950.5|733940.2|732940.2|15
1622114750000|2021-05-27 11:25:50|733948.9|732948.9|733981.3|732981.3|733981.3|732981.3|733948.6|732948.6|17
1622114760000|2021-05-27 11:26:00|733962.5|732962.5|733960.6|732960.6|733968.6|732968.6|733955.1|732955.1|26
1622114770000|2021-05-27 11:26:10|733954.4|732954.4|733968.4|732968.4|733968.4|732968.4|733954.3|732954.3|18
1622114780000|2021-05-27 11:26:20|733968.7|732968.7|733972.2|732972.2|733972.4|732972.4|733966.6|732966.6|17
1622114790000|2021-05-27 11:26:30|733969.6|732969.6|733979|732979|733979.9|732979.9|733969.6|732969.6|15
1622114800000|2021-05-27 11:26:40|733975.9|732975.9|733970|732970|733975.9|732975.9|733969|732969|17
1622114810000|2021-05-27 11:26:50|733971.1|732971.1|733966.5|732966.5|733972.6|732972.6|733966.5|732966.5|12
1622114820000|2021-05-27 11:27:00|733968.7|732968.7|733994|732994|733995.1|732995.1|733968.7|732968.7|24
1622114830000|2021-05-27 11:27:10|733994.8|732994.8|733992.2|732992.2|733994.8|732994.8|733990.7|732990.7|15
1622114840000|2021-05-27 11:27:20|734043.8|733043.8|734102.9|733102.9|734153.5|733153.5|734042|733042|33
1622114850000|2021-05-27 11:27:30|734103.3|733103.3|734129.2|733129.2|734137|733137|734096.2|733096.2|32
1622114860000|2021-05-27 11:27:40|734128.5|733128.5|734141.1|733141.1|734144.7|733144.7|734126|733126|35
1622114870000|2021-05-27 11:27:50|734142.3|733142.3|734138.2|733138.2|734144.2|733144.2|734135.9|733135.9|23
1622114880000|2021-05-27 11:28:00|734138.4|733138.4|734138.2|733138.2|734139.6|733139.6|734110.9|733110.9|28
1622114890000|2021-05-27 11:28:10|734133.6|733133.6|734084.3|733084.3|734141|733141|734075|733075|36
1622114900000|2021-05-27 11:28:20|734084.2|733084.2|734122.8|733122.8|734133|733133|734073.1|733073.1|24
1622114910000|2021-05-27 11:28:30|734123|733123|734141.8|733141.8|734143|733143|734116.4|733116.4|21
1622114920000|2021-05-27 11:28:40|734138.9|733138.9|734162.3|733162.3|734171.5|733171.5|734135.1|733135.1|21
1622114930000|2021-05-27 11:28:50|734161.7|733161.7|734166.4|733166.4|734180.3|733180.3|734157.4|733157.4|20
1622114940000|2021-05-27 11:29:00|734173.9|733173.9|734239.5|733239.5|734239.5|733239.5|734167.7|733167.7|21
1622114950000|2021-05-27 11:29:10|734232|733232|734268.3|733268.3|734273.1|733273.1|734209.9|733209.9|35
1622114960000|2021-05-27 11:29:20|734265.8|733265.8|734226.8|733226.8|734300.4|733300.4|734202.6|733202.6|39
1622114970000|2021-05-27 11:29:30|734215.9|733215.9|734235.3|733235.3|734238.8|733238.8|734203.6|733203.6|28
1622114980000|2021-05-27 11:29:40|734234.6|733234.6|734247.8|733247.8|734264.1|733264.1|734234.6|733234.6|27
1622114990000|2021-05-27 11:29:50|734250.9|733250.9|734258.2|733258.2|734285.2|733285.2|734250.9|733250.9|30
1622115000000|2021-05-27 11:30:00|734257.9|733257.9|734234.8|733234.8|734260.8|733260.8|734216.4|733216.4|37
1622115010000|2021-05-27 11:30:10|734234|733234|734220.6|733220.6|734241.1|733241.1|734217.8|733217.8|20
1622115020000|2021-05-27 11:30:20|734221.9|733221.9|734203.4|733203.4|734226.2|733226.2|734203.4|733203.4|17
1622115030000|2021-05-27 11:30:30|734204.4|733204.4|734213|733213|734272.8|733272.8|734190.5|733190.5|25
1622115040000|2021-05-27 11:30:40|734212.6|733212.6|734309.1|733309.1|734316.1|733316.1|734211.3|733211.3|27
1622115050000|2021-05-27 11:30:50|734310.9|733310.9|734315.5|733315.5|734325.3|733325.3|734305.4|733305.4|28
1622115060000|2021-05-27 11:31:00|734317.4|733317.4|734294.1|733294.1|734370.4|733370.4|734285.8|733285.8|29
1622115070000|2021-05-27 11:31:10|734293.2|733293.2|734231.9|733231.9|734293.2|733293.2|734212.7|733212.7|36
1622115080000|2021-05-27 11:31:20|734231.5|733231.5|734292.3|733292.3|734298.2|733298.2|734223.7|733223.7|28
1622115090000|2021-05-27 11:31:30|734275.3|733275.3|734243.1|733243.1|734275.3|733275.3|734241|733241|39
1622115100000|2021-05-27 11:31:40|734249.5|733249.5|734323.4|733323.4|734323.4|733323.4|734227.1|733227.1|37
1622115110000|2021-05-27 11:31:50|734318.5|733318.5|734344.5|733344.5|734364.5|733364.5|734308.4|733308.4|34
1622115120000|2021-05-27 11:32:00|734342|733342|734342.2|733342.2|734350.4|733350.4|734325.4|733325.4|33
1622115130000|2021-05-27 11:32:10|734340|733340|734338.8|733338.8|734344.8|733344.8|734327.1|733327.1|27
1622115140000|2021-05-27 11:32:20|734339.6|733339.6|734363.5|733363.5|734368.8|733368.8|734336.2|733336.2|32
1622115150000|2021-05-27 11:32:30|734359.3|733359.3|734337.3|733337.3|734362.1|733362.1|734316.7|733316.7|34
1622115160000|2021-05-27 11:32:40|734339.7|733339.7|734336.1|733336.1|734339.7|733339.7|734331.7|733331.7|26
1622115170000|2021-05-27 11:32:50|734336.3|733336.3|734334.6|733334.6|734346.9|733346.9|734332.7|733332.7|21
1622115180000|2021-05-27 11:33:00|734332.5|733332.5|734346.8|733346.8|734346.8|733346.8|734326.7|733326.7|28
1622115190000|2021-05-27 11:33:10|734346.4|733346.4|734321.7|733321.7|734360.3|733360.3|734320.5|733320.5|25
1622115200000|2021-05-27 11:33:20|734323.6|733323.6|734328.7|733328.7|734332.9|733332.9|734323.1|733323.1|22
1622115210000|2021-05-27 11:33:30|734328.5|733328.5|734396.6|733396.6|734396.6|733396.6|734321.3|733321.3|24
1622115220000|2021-05-27 11:33:40|734390.9|733390.9|734366.2|733366.2|734397.8|733397.8|734358.2|733358.2|30
1622115230000|2021-05-27 11:33:50|734367|733367|734350.4|733350.4|734367.6|733367.6|734341.4|733341.4|14
1622115240000|2021-05-27 11:34:00|734350.9|733350.9|734357.6|733357.6|734363.8|733363.8|734350.9|733350.9|19
1622115250000|2021-05-27 11:34:10|734358.2|733358.2|734335.6|733335.6|734358.2|733358.2|734332.9|733332.9|25
1622115260000|2021-05-27 11:34:20|734327.1|733327.1|734329.2|733329.2|734338.8|733338.8|734323.2|733323.2|18
1622115270000|2021-05-27 11:34:30|734317.1|733317.1|734388.3|733388.3|734391.5|733391.5|734281.2|733281.2|32
1622115280000|2021-05-27 11:34:40|734387|733387|734348.5|733348.5|734387|733387|734348.3|733348.3|39
1622115290000|2021-05-27 11:34:50|734350.8|733350.8|734319.5|733319.5|734361.4|733361.4|734301.8|733301.8|39
1622115300000|2021-05-27 11:35:00|734311.2|733311.2|734309.4|733309.4|734318|733318|734296.1|733296.1|35
1622115310000|2021-05-27 11:35:10|734304.6|733304.6|734320.3|733320.3|734338.7|733338.7|734296.4|733296.4|29
1622115320000|2021-05-27 11:35:20|734337.7|733337.7|734355.5|733355.5|734381.2|733381.2|734337.7|733337.7|26
1622115330000|2021-05-27 11:35:30|734353|733353|734291.5|733291.5|734363.5|733363.5|734281.7|733281.7|31
1622115340000|2021-05-27 11:35:40|734285.2|733285.2|734282.5|733282.5|734328.5|733328.5|734276|733276|35
1622115350000|2021-05-27 11:35:50|734290.6|733290.6|734289.6|733289.6|734298.2|733298.2|734281.8|733281.8|25
1622115360000|2021-05-27 11:36:00|734279.7|733279.7|734266.3|733266.3|734279.7|733279.7|734259.1|733259.1|28
1622115370000|2021-05-27 11:36:10|734263.8|733263.8|734259.6|733259.6|734278|733278|734259.6|733259.6|23
1622115380000|2021-05-27 11:36:20|734265.2|733265.2|734247.1|733247.1|734269.4|733269.4|734239.7|733239.7|26
1622115390000|2021-05-27 11:36:30|734244.4|733244.4|734232.8|733232.8|734247.7|733247.7|734217.1|733217.1|30
1622115400000|2021-05-27 11:36:40|734234|733234|734254.3|733254.3|734255|733255|734211.3|733211.3|25
1622115410000|2021-05-27 11:36:50|734253.2|733253.2|734234.6|733234.6|734255.2|733255.2|734230.7|733230.7|28
1622115420000|2021-05-27 11:37:00|734230.1|733230.1|734258|733258|734271.7|733271.7|734230.1|733230.1|27
1622115430000|2021-05-27 11:37:10|734237.9|733237.9|734248.1|733248.1|734266.5|733266.5|734237.9|733237.9|20
1622115440000|2021-05-27 11:37:20|734250.9|733250.9|734239.7|733239.7|734261.1|733261.1|734228.2|733228.2|26
1622115450000|2021-05-27 11:37:30|734234|733234|734272.9|733272.9|734275|733275|734234|733234|28
1622115460000|2021-05-27 11:37:40|734276.1|733276.1|734268|733268|734276.1|733276.1|734268|733268|27
1622115470000|2021-05-27 11:37:50|734272.2|733272.2|734281.2|733281.2|734288.1|733288.1|734264.1|733264.1|25
1622115480000|2021-05-27 11:38:00|734281.4|733281.4|734286.3|733286.3|734288.5|733288.5|734269|733269|28
1622115490000|2021-05-27 11:38:10|734285|733285|734271.3|733271.3|734287.4|733287.4|734260.2|733260.2|24
1622115500000|2021-05-27 11:38:20|734270.9|733270.9|734262.3|733262.3|734276.7|733276.7|734252.1|733252.1|17
1622115510000|2021-05-27 11:38:30|734252.4|733252.4|734221|733221|734256|733256|734221|733221|32
1622115520000|2021-05-27 11:38:40|734223.7|733223.7|734237.8|733237.8|734259.9|733259.9|734221.9|733221.9|24
1622115530000|2021-05-27 11:38:50|734251.9|733251.9|734268.5|733268.5|734285.4|733285.4|734251.9|733251.9|26
1622115540000|2021-05-27 11:39:00|734261.3|733261.3|734301.3|733301.3|734301.3|733301.3|734261.3|733261.3|27
1622115550000|2021-05-27 11:39:10|734294|733294|734285.2|733285.2|734294|733294|734265.2|733265.2|30
1622115560000|2021-05-27 11:39:20|734282.6|733282.6|734284.3|733284.3|734286.3|733286.3|734282.2|733282.2|31
1622115570000|2021-05-27 11:39:30|734273.3|733273.3|734320|733320|734321.6|733321.6|734262.4|733262.4|35
1622115580000|2021-05-27 11:39:40|734288.9|733288.9|734288.2|733288.2|734298|733298|734265|733265|22
1622115590000|2021-05-27 11:39:50|734289.5|733289.5|734280.1|733280.1|734295.1|733295.1|734277.2|733277.2|15
1622115600000|2021-05-27 11:40:00|734288.8|733288.8|734403.7|733403.7|734406.1|733406.1|734288.8|733288.8|27
1622115610000|2021-05-27 11:40:10|734404.8|733404.8|734422.5|733422.5|734422.5|733422.5|734395.2|733395.2|20
1622115620000|2021-05-27 11:40:20|734416.5|733416.5|734401.8|733401.8|734435.9|733435.9|734401.8|733401.8|29
1622115630000|2021-05-27 11:40:30|734402.2|733402.2|734416.7|733416.7|734422.1|733422.1|734397.9|733397.9|29
1622115640000|2021-05-27 11:40:40|734410.9|733410.9|734426.5|733426.5|734435.3|733435.3|734404.8|733404.8|31
1622115650000|2021-05-27 11:40:50|734421|733421|734392.1|733392.1|734427.9|733427.9|734390.2|733390.2|32
1622115660000|2021-05-27 11:41:00|734398|733398|734392.6|733392.6|734398|733398|734350.7|733350.7|36
1622115670000|2021-05-27 11:41:10|734391.6|733391.6|734389.6|733389.6|734418.8|733418.8|734379.5|733379.5|34
1622115680000|2021-05-27 11:41:20|734389.1|733389.1|734347.5|733347.5|734397.7|733397.7|734346.1|733346.1|25
1622115690000|2021-05-27 11:41:30|734337.6|733337.6|734336.9|733336.9|734347.9|733347.9|734335.9|733335.9|22
1622115700000|2021-05-27 11:41:40|734324.3|733324.3|734312.2|733312.2|734331.7|733331.7|734309.6|733309.6|22
1622115710000|2021-05-27 11:41:50|734310.4|733310.4|734368.4|733368.4|734370.1|733370.1|734310.4|733310.4|28
1622115720000|2021-05-27 11:42:00|734362.6|733362.6|734352.7|733352.7|734368.5|733368.5|734343.6|733343.6|20
1622115730000|2021-05-27 11:42:10|734354|733354|734506.4|733506.4|734519.2|733519.2|734351.6|733351.6|20
1622115740000|2021-05-27 11:42:20|734509.7|733509.7|734628|733628|734629.3|733629.3|734484.8|733484.8|34
1622115750000|2021-05-27 11:42:30|734624.5|733624.5|734640|733640|734642.9|733642.9|734622.6|733622.6|26
1622115760000|2021-05-27 11:42:40|734637.1|733637.1|734655.2|733655.2|734663.9|733663.9|734637.1|733637.1|27
1622115770000|2021-05-27 11:42:50|734655.7|733655.7|734541.3|733541.3|734655.7|733655.7|734541.3|733541.3|36
1622115780000|2021-05-27 11:43:00|734554.6|733554.6|734531|733531|734578|733578|734502|733502|34
1622115790000|2021-05-27 11:43:10|734527.8|733527.8|734499.1|733499.1|734557|733557|734495|733495|31
1622115800000|2021-05-27 11:43:20|734503.1|733503.1|734470.6|733470.6|734503.1|733503.1|734469.4|733469.4|25
1622115810000|2021-05-27 11:43:30|734472.1|733472.1|734531.3|733531.3|734532.7|733532.7|734460.6|733460.6|28
1622115820000|2021-05-27 11:43:40|734525.8|733525.8|734470|733470|734536.3|733536.3|734470|733470|27
1622115830000|2021-05-27 11:43:50|734470.3|733470.3|734455.8|733455.8|734476.7|733476.7|734454.2|733454.2|25
1622115840000|2021-05-27 11:44:00|734452.3|733452.3|734444.9|733444.9|734452.3|733452.3|734435.3|733435.3|28
1622115850000|2021-05-27 11:44:10|734447.5|733447.5|734479.8|733479.8|734479.8|733479.8|734446.1|733446.1|30
1622115860000|2021-05-27 11:44:20|734491.5|733491.5|734455.3|733455.3|734498.6|733498.6|734454.1|733454.1|20
1622115870000|2021-05-27 11:44:30|734448.8|733448.8|734477.5|733477.5|734481.3|733481.3|734447.1|733447.1|26
1622115880000|2021-05-27 11:44:40|734473.3|733473.3|734367.1|733367.1|734477.6|733477.6|734365|733365|29
1622115890000|2021-05-27 11:44:50|734375.6|733375.6|734443.8|733443.8|734443.8|733443.8|734365|733365|33
1622115900000|2021-05-27 11:45:00|734441.9|733441.9|734371.8|733371.8|734470.5|733470.5|734371.8|733371.8|34
1622115910000|2021-05-27 11:45:10|734373.7|733373.7|734424.6|733424.6|734424.6|733424.6|734369.6|733369.6|31
1622115920000|2021-05-27 11:45:20|734426.2|733426.2|734362.7|733362.7|734433|733433|734362|733362|38
1622115930000|2021-05-27 11:45:30|734360.6|733360.6|734389.1|733389.1|734470.3|733470.3|734354.6|733354.6|35
1622115940000|2021-05-27 11:45:40|734389.8|733389.8|734391.3|733391.3|734452.9|733452.9|734379.5|733379.5|32
1622115950000|2021-05-27 11:45:50|734387.1|733387.1|734431.4|733431.4|734436.3|733436.3|734382.1|733382.1|28
1622115960000|2021-05-27 11:46:00|734430|733430|734383.9|733383.9|734448.8|733448.8|734383.9|733383.9|29
1622115970000|2021-05-27 11:46:10|734386.7|733386.7|734387.5|733387.5|734409.4|733409.4|734386.7|733386.7|28
1622115980000|2021-05-27 11:46:20|734387|733387|734419.7|733419.7|734420.9|733420.9|734387|733387|27
1622115990000|2021-05-27 11:46:30|734413|733413|734417.9|733417.9|734420.6|733420.6|734410.7|733410.7|19
1622116000000|2021-05-27 11:46:40|734418.2|733418.2|734431.3|733431.3|734434.7|733434.7|734413.1|733413.1|31
1622116010000|2021-05-27 11:46:50|734431.2|733431.2|734436|733436|734454.2|733454.2|734430.6|733430.6|29
1622116020000|2021-05-27 11:47:00|734429|733429|734448.3|733448.3|734448.7|733448.7|734423.3|733423.3|30
1622116030000|2021-05-27 11:47:10|734444.4|733444.4|734468.9|733468.9|734475.5|733475.5|734444.4|733444.4|24
1622116040000|2021-05-27 11:47:20|734469.6|733469.6|734477.6|733477.6|734481.5|733481.5|734465.8|733465.8|15
1622116050000|2021-05-27 11:47:30|734478.4|733478.4|734477.5|733477.5|734484.7|733484.7|734474.7|733474.7|18
1622116060000|2021-05-27 11:47:40|734475.7|733475.7|734476.9|733476.9|734486.3|733486.3|734472.5|733472.5|15
1622116070000|2021-05-27 11:47:50|734477.8|733477.8|734582.8|733582.8|734589.1|733589.1|734477.6|733477.6|27
1622116080000|2021-05-27 11:48:00|734582.7|733582.7|734582.1|733582.1|734585.7|733585.7|734569.4|733569.4|25
1622116090000|2021-05-27 11:48:10|734574.5|733574.5|734589.2|733589.2|734591.6|733591.6|734572.8|733572.8|17
1622116100000|2021-05-27 11:48:20|734589.9|733589.9|734557.8|733557.8|734589.9|733589.9|734526.6|733526.6|26
1622116110000|2021-05-27 11:48:30|734536|733536|734467|733467|734566.7|733566.7|734467|733467|29
1622116120000|2021-05-27 11:48:40|734463.3|733463.3|734502.8|733502.8|734503.4|733503.4|734460.9|733460.9|27
1622116130000|2021-05-27 11:48:50|734502.7|733502.7|734493|733493|734502.7|733502.7|734492.5|733492.5|17
1622116140000|2021-05-27 11:49:00|734491|733491|734448.9|733448.9|734491|733491|734434.3|733434.3|26
1622116150000|2021-05-27 11:49:10|734445.8|733445.8|734433.8|733433.8|734446.5|733446.5|734433.8|733433.8|17
1622116160000|2021-05-27 11:49:20|734432.8|733432.8|734392.1|733392.1|734432.8|733432.8|734392.1|733392.1|17
1622116170000|2021-05-27 11:49:30|734403|733403|734373.8|733373.8|734403|733403|734363.4|733363.4|20
1622116180000|2021-05-27 11:49:40|734362.4|733362.4|734358.2|733358.2|734365.7|733365.7|734353.8|733353.8|19
1622116190000|2021-05-27 11:49:50|734345.3|733345.3|734356.5|733356.5|734357.7|733357.7|734340.8|733340.8|19
1622116200000|2021-05-27 11:50:00|734354.7|733354.7|734348.6|733348.6|734362.5|733362.5|734348.6|733348.6|21
1622116210000|2021-05-27 11:50:10|734347.3|733347.3|734404.5|733404.5|734412.5|733412.5|734347.3|733347.3|31
1622116220000|2021-05-27 11:50:20|734403.2|733403.2|734357.1|733357.1|734411.7|733411.7|734355.9|733355.9|33
1622116230000|2021-05-27 11:50:30|734357.3|733357.3|734355.8|733355.8|734357.3|733357.3|734352.4|733352.4|25
1622116240000|2021-05-27 11:50:40|734355.2|733355.2|734350.7|733350.7|734366.4|733366.4|734343.1|733343.1|20
1622116250000|2021-05-27 11:50:50|734361|733361|734319.7|733319.7|734361|733361|734296.5|733296.5|31
1622116260000|2021-05-27 11:51:00|734324|733324|734341.4|733341.4|734352.4|733352.4|734305.8|733305.8|23
1622116270000|2021-05-27 11:51:10|734356.2|733356.2|734353.8|733353.8|734366|733366|734348.7|733348.7|24
1622116280000|2021-05-27 11:51:20|734360.3|733360.3|734351.8|733351.8|734360.3|733360.3|734344.5|733344.5|25
1622116290000|2021-05-27 11:51:30|734347.9|733347.9|734339.8|733339.8|734366.9|733366.9|734338.2|733338.2|23
1622116300000|2021-05-27 11:51:40|734342.5|733342.5|734311.8|733311.8|734342.5|733342.5|734293.6|733293.6|19
1622116310000|2021-05-27 11:51:50|734313.2|733313.2|734289.3|733289.3|734322.3|733322.3|734289.3|733289.3|20
1622116320000|2021-05-27 11:52:00|734288|733288|734289.2|733289.2|734297.6|733297.6|734287.6|733287.6|20
1622116330000|2021-05-27 11:52:10|734288.7|733288.7|734221.3|733221.3|734288.7|733288.7|734214.5|733214.5|29
1622116340000|2021-05-27 11:52:20|734222.8|733222.8|734213.8|733213.8|734224.6|733224.6|734211.4|733211.4|21
1622116350000|2021-05-27 11:52:30|734214.8|733214.8|734077|733077|734221.7|733221.7|734071.3|733071.3|26
1622116360000|2021-05-27 11:52:40|734072.8|733072.8|734082.1|733082.1|734082.1|733082.1|734053.3|733053.3|37
1622116370000|2021-05-27 11:52:50|734079.5|733079.5|734068.9|733068.9|734081.3|733081.3|734067|733067|28
1622116380000|2021-05-27 11:53:00|734067.1|733067.1|734075.9|733075.9|734075.9|733075.9|734052.1|733052.1|33
1622116390000|2021-05-27 11:53:10|734074.3|733074.3|734151.6|733151.6|734155.6|733155.6|734071.5|733071.5|22
1622116400000|2021-05-27 11:53:20|734150.1|733150.1|734156.7|733156.7|734177|733177|734148.7|733148.7|27
1622116410000|2021-05-27 11:53:30|734144.2|733144.2|734161.9|733161.9|734172.4|733172.4|734110.8|733110.8|31
1622116420000|2021-05-27 11:53:40|734162.7|733162.7|734382.2|733382.2|734401.1|733401.1|734158|733158|33
1622116430000|2021-05-27 11:53:50|734384.8|733384.8|734321.9|733321.9|734386.5|733386.5|734320.4|733320.4|24
1622116440000|2021-05-27 11:54:00|734326.3|733326.3|734312.5|733312.5|734326.3|733326.3|734298.3|733298.3|27
1622116450000|2021-05-27 11:54:10|734314.1|733314.1|734305.8|733305.8|734341|733341|734290.1|733290.1|26
1622116460000|2021-05-27 11:54:20|734306.7|733306.7|734331.3|733331.3|734331.3|733331.3|734302.5|733302.5|23
1622116470000|2021-05-27 11:54:30|734328.6|733328.6|734302.2|733302.2|734337|733337|734301.9|733301.9|14
1622116480000|2021-05-27 11:54:40|734301.1|733301.1|734296.1|733296.1|734333.7|733333.7|734289.6|733289.6|25
1622116490000|2021-05-27 11:54:50|734295.7|733295.7|734283.1|733283.1|734333.5|733333.5|734270|733270|29
1622116500000|2021-05-27 11:55:00|734270|733270|734177|733177|734288.3|733288.3|734167.7|733167.7|33
1622116510000|2021-05-27 11:55:10|734174.9|733174.9|734157.3|733157.3|734189.6|733189.6|734156.1|733156.1|35
1622116520000|2021-05-27 11:55:20|734157.5|733157.5|734172.4|733172.4|734174.7|733174.7|734124|733124|35
1622116530000|2021-05-27 11:55:30|734153.2|733153.2|734453.3|733453.3|734453.3|733453.3|734153.2|733153.2|33
1622116540000|2021-05-27 11:55:40|734440.7|733440.7|734462.6|733462.6|734490.5|733490.5|734379.4|733379.4|30
1622116550000|2021-05-27 11:55:50|734461.8|733461.8|734552.8|733552.8|734552.8|733552.8|734448.5|733448.5|28
1622116560000|2021-05-27 11:56:00|734534.7|733534.7|734486.9|733486.9|734560|733560|734449.4|733449.4|29
1622116570000|2021-05-27 11:56:10|734486.1|733486.1|734479.8|733479.8|734536|733536|734465.2|733465.2|33
1622116580000|2021-05-27 11:56:20|734480.5|733480.5|734494.9|733494.9|734506|733506|734478|733478|35
1622116590000|2021-05-27 11:56:30|734491.8|733491.8|734492|733492|734496.6|733496.6|734484.3|733484.3|31
1622116600000|2021-05-27 11:56:40|734501.4|733501.4|734555.8|733555.8|734563.3|733563.3|734501.4|733501.4|36
1622116610000|2021-05-27 11:56:50|734553.1|733553.1|734542.1|733542.1|734558.4|733558.4|734529.6|733529.6|31
1622116620000|2021-05-27 11:57:00|734549|733549|734579.6|733579.6|734579.6|733579.6|734530.9|733530.9|20
1622116630000|2021-05-27 11:57:10|734573.2|733573.2|734580.3|733580.3|734600.7|733600.7|734566.7|733566.7|32
1622116640000|2021-05-27 11:57:20|734579.5|733579.5|734629|733629|734646|733646|734579.5|733579.5|27
1622116650000|2021-05-27 11:57:30|734628.5|733628.5|734629.2|733629.2|734647.1|733647.1|734627.9|733627.9|21
1622116660000|2021-05-27 11:57:40|734629|733629|734630.5|733630.5|734653.5|733653.5|734628.6|733628.6|24
1622116670000|2021-05-27 11:57:50|734633.2|733633.2|734602.9|733602.9|734633.2|733633.2|734600.1|733600.1|21
1622116680000|2021-05-27 11:58:00|734603.5|733603.5|734604.3|733604.3|734625.3|733625.3|734598.7|733598.7|23
1622116690000|2021-05-27 11:58:10|734713.7|733713.7|734619.7|733619.7|734713.7|733713.7|734609.2|733609.2|27
1622116700000|2021-05-27 11:58:20|734617.3|733617.3|734607.9|733607.9|734617.3|733617.3|734582.4|733582.4|28
1622116710000|2021-05-27 11:58:30|734604.8|733604.8|734584.3|733584.3|734604.8|733604.8|734580.5|733580.5|22
1622116720000|2021-05-27 11:58:40|734588.7|733588.7|734528.7|733528.7|734588.7|733588.7|734528.7|733528.7|27
1622116730000|2021-05-27 11:58:50|734525.8|733525.8|734538.4|733538.4|734544.8|733544.8|734525.2|733525.2|23
1622116740000|2021-05-27 11:59:00|734533.3|733533.3|734538|733538|734539.8|733539.8|734527.1|733527.1|17
1622116750000|2021-05-27 11:59:10|734538.3|733538.3|734615.1|733615.1|734621.2|733621.2|734538.1|733538.1|21
1622116760000|2021-05-27 11:59:20|734618.1|733618.1|734639.9|733639.9|734646.2|733646.2|734618.1|733618.1|30
1622116770000|2021-05-27 11:59:30|734631.7|733631.7|734603.3|733603.3|734632.8|733632.8|734599.1|733599.1|26
1622116780000|2021-05-27 11:59:40|734603.8|733603.8|734562.3|733562.3|734603.8|733603.8|734562.3|733562.3|25
1622116790000|2021-05-27 11:59:50|734562.2|733562.2|734552.6|733552.6|734574.6|733574.6|734552.6|733552.6|29
1622116800000|2021-05-27 12:00:00|734554.5|733554.5|734361.2|733361.2|734554.5|733554.5|734342.9|733342.9|34
1622116810000|2021-05-27 12:00:10|734358|733358|734612.1|732612.1|734741.7|733363.1|734197.7|732612.1|37
1622116820000|2021-05-27 12:00:20|734119.4|733119.4|734565.1|732565.1|734624|733125|734119.4|732565.1|39
1622116830000|2021-05-27 12:00:30|734566|732566|734131.7|733131.7|734624.6|733136.5|734112|732566|35
1622116840000|2021-05-27 12:00:40|734134.3|733134.3|734230|733230|734828.5|733334.8|734134.3|732828.5|34
1622116850000|2021-05-27 12:00:50|734225.4|733225.4|734248.1|733248.1|734729.3|733299.5|734133.2|732650.5|35
1622116860000|2021-05-27 12:01:00|734239.5|733239.5|734092.8|733092.8|734613.2|733239.5|734078.2|732613.2|36
1622116870000|2021-05-27 12:01:10|734114.9|733114.9|734234.3|733234.3|734237.8|733237.8|734114.9|733114.9|38
1622116880000|2021-05-27 12:01:20|734232.9|733232.9|734262.9|733262.9|734751|733262.9|734232.9|732745.4|30
1622116890000|2021-05-27 12:01:30|734252.7|733252.7|734289.8|733289.8|734779.4|733289.8|734236.7|732779.4|31
1622116900000|2021-05-27 12:01:40|734291.4|733291.4|734269.5|733269.5|734820.6|733316|734269.5|732820|21
1622116910000|2021-05-27 12:01:50|734268.3|733268.3|734280.9|733280.9|734283.5|733283.5|734244.7|733244.7|33
1622116920000|2021-05-27 12:02:00|734263.2|733263.2|734258.2|733258.2|734274.7|733274.7|734252.4|733252.4|31
1622116930000|2021-05-27 12:02:10|734258.1|733258.1|734254.4|733254.4|734271.9|733271.9|734192.4|733192.4|33
1622116940000|2021-05-27 12:02:20|734251.3|733251.3|734293.9|733293.9|734304.7|733304.7|734243|733243|36
1622116950000|2021-05-27 12:02:30|734294.9|733294.9|734408|733408|734408|733408|734294.9|733294.9|34
1622116960000|2021-05-27 12:02:40|734408.6|733408.6|734428.2|733428.2|734463.7|733463.7|734389.6|733389.6|38
1622116970000|2021-05-27 12:02:50|734423.9|733423.9|734385.7|733385.7|734510.6|733510.6|734385.7|733385.7|37
1622116980000|2021-05-27 12:03:00|734370.6|733370.6|734382|733382|734388.6|733388.6|734368|733368|36
1622116990000|2021-05-27 12:03:10|734386.3|733386.3|734449|733449|734451.6|733451.6|734384.5|733384.5|33
1622117000000|2021-05-27 12:03:20|734452.7|733452.7|734419.8|733419.8|734460.2|733460.2|734408.7|733408.7|35
1622117010000|2021-05-27 12:03:30|734418.6|733418.6|734390.9|733390.9|734418.6|733418.6|734385.7|733385.7|34
1622117020000|2021-05-27 12:03:40|734392.5|733392.5|734418|733418|734418|733418|734361.5|733361.5|25
1622117030000|2021-05-27 12:03:50|734418.8|733418.8|734424.4|733424.4|734432.7|733432.7|734413.3|733413.3|20
1622117040000|2021-05-27 12:04:00|734417.2|733417.2|734420.8|733420.8|734420.8|733420.8|734412.9|733412.9|25
1622117050000|2021-05-27 12:04:10|734421.9|733421.9|734457.1|733457.1|734457.1|733457.1|734421.9|733421.9|18
1622117060000|2021-05-27 12:04:20|734459.1|733459.1|734469|733469|734471.6|733471.6|734449.7|733449.7|21
1622117070000|2021-05-27 12:04:30|734467.8|733467.8|734473.7|733473.7|734481.9|733481.9|734454.7|733454.7|24
1622117080000|2021-05-27 12:04:40|734484|733484|734513.8|733513.8|734531.7|733531.7|734477.6|733477.6|40
1622117090000|2021-05-27 12:04:50|734513.5|733513.5|734560.5|733560.5|734561.3|733561.3|734511.6|733511.6|29
1622117100000|2021-05-27 12:05:00|734562.2|733562.2|734628.9|733628.9|734631|733631|734556.1|733556.1|40
1622117110000|2021-05-27 12:05:10|734629.3|733629.3|734655.8|733655.8|734664.1|733664.1|734619.3|733619.3|37
1622117120000|2021-05-27 12:05:20|734654.8|733654.8|734666.4|733666.4|734673.7|733673.7|734624|733624|34
1622117130000|2021-05-27 12:05:30|734629.1|733629.1|734615.2|733615.2|734648.7|733648.7|734606.3|733606.3|39
1622117140000|2021-05-27 12:05:40|734614.1|733614.1|734606.8|733606.8|734634.5|733634.5|734604.4|733604.4|25
1622117150000|2021-05-27 12:05:50|734605.8|733605.8|734555.8|733555.8|734613.7|733613.7|734541.7|733541.7|27
1622117160000|2021-05-27 12:06:00|734553|733553|734638.5|733638.5|734640.5|733640.5|734547.5|733547.5|33
1622117170000|2021-05-27 12:06:10|734639.4|733639.4|734561.6|733561.6|734639.4|733639.4|734543.7|733543.7|34
1622117180000|2021-05-27 12:06:20|734560.8|733560.8|734628.4|733628.4|734645.4|733645.4|734550.3|733550.3|33
1622117190000|2021-05-27 12:06:30|734619.9|733619.9|734579.2|733579.2|734623.7|733623.7|734566.1|733566.1|27
1622117200000|2021-05-27 12:06:40|734578.4|733578.4|734661.4|733661.4|734661.5|733661.5|734572.9|733572.9|39
1622117210000|2021-05-27 12:06:50|734661.9|733661.9|734686|733686|734686|733686|734661.9|733661.9|35
1622117220000|2021-05-27 12:07:00|734686.9|733686.9|734711.7|733711.7|734714.8|733714.8|734673.2|733673.2|26
1622117230000|2021-05-27 12:07:10|734704.2|733704.2|734672.9|733672.9|734704.2|733704.2|734656.8|733656.8|28
1622117240000|2021-05-27 12:07:20|734682.8|733682.8|734680.9|733680.9|734683.9|733683.9|734663.5|733663.5|28
1622117250000|2021-05-27 12:07:30|734677.1|733677.1|734662.2|733662.2|734677.7|733677.7|734640.3|733640.3|30
1622117260000|2021-05-27 12:07:40|734659.8|733659.8|734659.6|733659.6|734662.6|733662.6|734649.7|733649.7|21
1622117270000|2021-05-27 12:07:50|734659.9|733659.9|734659.6|733659.6|734659.9|733659.9|734646|733646|26
1622117280000|2021-05-27 12:08:00|734646.6|733646.6|734688.3|733688.3|734696|733696|734644.7|733644.7|30
1622117290000|2021-05-27 12:08:10|734683.9|733683.9|734685.5|733685.5|734701|733701|734657.1|733657.1|26
1622117300000|2021-05-27 12:08:20|734681.9|733681.9|734660|733660|734693.7|733693.7|734660|733660|24
1622117310000|2021-05-27 12:08:30|734647|733647|734698.5|733698.5|734703.5|733703.5|734647|733647|27
1622117320000|2021-05-27 12:08:40|734697.4|733697.4|734697.6|733697.6|734785.2|733785.2|734685.4|733685.4|34
1622117330000|2021-05-27 12:08:50|734696.6|733696.6|734763|733763|734763|733763|734695.4|733695.4|23
1622117340000|2021-05-27 12:09:00|734762.9|733762.9|734767.9|733767.9|734775.4|733775.4|734757.1|733757.1|26
1622117350000|2021-05-27 12:09:10|734769.6|733769.6|734778.5|733778.5|734782.8|733782.8|734767.9|733767.9|38
1622117360000|2021-05-27 12:09:20|734777.7|733777.7|734773.2|733773.2|734778.5|733778.5|734750.3|733750.3|31
1622117370000|2021-05-27 12:09:30|734770.1|733770.1|734720.9|733720.9|734773.5|733773.5|734719.7|733719.7|30
1622117380000|2021-05-27 12:09:40|734720.3|733720.3|734757.6|733757.6|734767.2|733767.2|734720.3|733720.3|30
1622117390000|2021-05-27 12:09:50|734760.1|733760.1|734767.9|733767.9|734767.9|733767.9|734755|733755|20
1622117400000|2021-05-27 12:10:00|734775|733775|734806.2|733806.2|734862|733862|734764.1|733764.1|35
1622117410000|2021-05-27 12:10:10|734796.5|733796.5|734801.8|733801.8|734804.2|733804.2|734787.3|733787.3|31
1622117420000|2021-05-27 12:10:20|734800.4|733800.4|734811.3|733811.3|734814|733814|734800.4|733800.4|26
1622117430000|2021-05-27 12:10:30|734809.7|733809.7|734829|733829|734833.1|733833.1|734805.1|733805.1|21
1622117440000|2021-05-27 12:10:40|734834.3|733834.3|734832.9|733832.9|734839.5|733839.5|734828.5|733828.5|22
1622117450000|2021-05-27 12:10:50|734832.5|733832.5|734812.7|733812.7|734832.7|733832.7|734808.7|733808.7|24
1622117460000|2021-05-27 12:11:00|734793.8|733793.8|734788.4|733788.4|734793.8|733793.8|734776.9|733776.9|26
1622117470000|2021-05-27 12:11:10|734789.2|733789.2|734780.7|733780.7|734789.2|733789.2|734773|733773|16
1622117480000|2021-05-27 12:11:20|734779.5|733779.5|734757.9|733757.9|734780|733780|734720.5|733720.5|21
1622117490000|2021-05-27 12:11:30|734753.8|733753.8|734705.9|733705.9|734753.8|733753.8|734675.8|733675.8|35
1622117500000|2021-05-27 12:11:40|734706|733706|734758.9|733758.9|734770.5|733770.5|734700.7|733700.7|36
1622117510000|2021-05-27 12:11:50|734757.3|733757.3|734758.1|733758.1|734759.1|733759.1|734755.4|733755.4|21
1622117520000|2021-05-27 12:12:00|734756.4|733756.4|734759.1|733759.1|734759.1|733759.1|734749.5|733749.5|21
1622117530000|2021-05-27 12:12:10|734757.2|733757.2|734749|733749|734761.5|733761.5|734711.9|733711.9|28
1622117540000|2021-05-27 12:12:20|734746.7|733746.7|734742.3|733742.3|734758|733758|734742.3|733742.3|24
1622117550000|2021-05-27 12:12:30|734738.6|733738.6|734790.9|733790.9|734795|733795|734722|733722|22
1622117560000|2021-05-27 12:12:40|734791.3|733791.3|734796.9|733796.9|734802|733802|734791.1|733791.1|20
1622117570000|2021-05-27 12:12:50|734800.4|733800.4|734741.8|733741.8|734800.4|733800.4|734665|733665|33
1622117580000|2021-05-27 12:13:00|734740.7|733740.7|734582.8|733582.8|734740.8|733740.8|734547.6|733547.6|36
1622117590000|2021-05-27 12:13:10|734583|733583|734536.9|733536.9|734585.4|733585.4|734453.5|733453.5|32
1622117600000|2021-05-27 12:13:20|734543.8|733543.8|734548.6|733548.6|734556.6|733556.6|734527.1|733527.1|26
1622117610000|2021-05-27 12:13:30|734555|733555|734670.3|733670.3|734686|733686|734555|733555|36
1622117620000|2021-05-27 12:13:40|734667.2|733667.2|734604|733604|734671.9|733671.9|734604|733604|29
1622117630000|2021-05-27 12:13:50|734606.2|733606.2|734610.9|733610.9|734613.3|733613.3|734602.6|733602.6|25
1622117640000|2021-05-27 12:14:00|734605.2|733605.2|734612.8|733612.8|734631.9|733631.9|734593|733593|35
1622117650000|2021-05-27 12:14:10|734623.9|733623.9|734710.8|733710.8|734713.4|733713.4|734623.9|733623.9|29
1622117660000|2021-05-27 12:14:20|734706.3|733706.3|734764.5|733764.5|734767|733767|734706.3|733706.3|34
1622117670000|2021-05-27 12:14:30|734757.3|733757.3|734758|733758|734758|733758|734722.5|733722.5|33
1622117680000|2021-05-27 12:14:40|734753.6|733753.6|734669|733669|734755.5|733755.5|734669|733669|34
1622117690000|2021-05-27 12:14:50|734652|733652|734616.1|733616.1|734658.5|733658.5|734600.7|733600.7|35
1622117700000|2021-05-27 12:15:00|734612.9|733612.9|734617.7|733617.7|734631|733631|734606.9|733606.9|33
1622117710000|2021-05-27 12:15:10|734618.3|733618.3|734618.9|733618.9|734633.3|733633.3|734590.9|733590.9|35
1622117720000|2021-05-27 12:15:20|734614.1|733614.1|734612.4|733612.4|734622.9|733622.9|734582.7|733582.7|36
1622117730000|2021-05-27 12:15:30|734607.4|733607.4|734620.5|733620.5|734626.1|733626.1|734588.6|733588.6|32
1622117740000|2021-05-27 12:15:40|734620|733620|734630|733630|734639|733639|734617.4|733617.4|36
1622117750000|2021-05-27 12:15:50|734621.9|733621.9|734620.9|733620.9|734652.3|733652.3|734613.5|733613.5|34
1622117760000|2021-05-27 12:16:00|734615.1|733615.1|734617.6|733617.6|734627.6|733627.6|734597.5|733597.5|35
1622117770000|2021-05-27 12:16:10|734618.2|733618.2|734658.6|733658.6|734663.8|733663.8|734618.2|733618.2|20
1622117780000|2021-05-27 12:16:20|734658.2|733658.2|734673.8|733673.8|734673.8|733673.8|734657|733657|14
1622117790000|2021-05-27 12:16:30|734673.5|733673.5|734649.4|733649.4|734676|733676|734649.4|733649.4|14
1622117800000|2021-05-27 12:16:40|734662.3|733662.3|734658.1|733658.1|734672|733672|734649.5|733649.5|29
1622117810000|2021-05-27 12:16:50|734659.9|733659.9|734615.1|733615.1|734665.7|733665.7|734611.4|733611.4|37
1622117820000|2021-05-27 12:17:00|734618.8|733618.8|734607.5|733607.5|734665.5|733665.5|734600.1|733600.1|36
1622117830000|2021-05-27 12:17:10|734606.4|733606.4|734605.9|733605.9|734623.4|733623.4|734598.5|733598.5|32
1622117840000|2021-05-27 12:17:20|734606.5|733606.5|734625|733625|734642.2|733642.2|734606.2|733606.2|30
1622117850000|2021-05-27 12:17:30|734620.9|733620.9|734635.4|733635.4|734636.7|733636.7|734617.8|733617.8|34
1622117860000|2021-05-27 12:17:40|734625.7|733625.7|734603.5|733603.5|734636.3|733636.3|734599.3|733599.3|33
1622117870000|2021-05-27 12:17:50|734599.7|733599.7|734597.1|733597.1|734616.6|733616.6|734596.8|733596.8|30
1622117880000|2021-05-27 12:18:00|734625.7|733625.7|734628.5|733628.5|734635.4|733635.4|734597.1|733597.1|27
1622117890000|2021-05-27 12:18:10|734633.9|733633.9|734635.1|733635.1|734650.8|733650.8|734626.5|733626.5|21
1622117900000|2021-05-27 12:18:20|734631.6|733631.6|734662.3|733662.3|734673.3|733673.3|734626.5|733626.5|21
1622117910000|2021-05-27 12:18:30|734656.9|733656.9|734669.9|733669.9|734676.8|733676.8|734653.9|733653.9|31
1622117920000|2021-05-27 12:18:40|734670.5|733670.5|734658.8|733658.8|734688|733688|734658.8|733658.8|23
1622117930000|2021-05-27 12:18:50|734662.7|733662.7|734669.3|733669.3|734674.3|733674.3|734662.5|733662.5|12
1622117940000|2021-05-27 12:19:00|734669.9|733669.9|734676.5|733676.5|734683.8|733683.8|734667.1|733667.1|17
1622117950000|2021-05-27 12:19:10|734672|733672|734753.6|733753.6|734756.5|733756.5|734672|733672|23
1622117960000|2021-05-27 12:19:20|734753.8|733753.8|734821.7|733821.7|734857.4|733857.4|734753.8|733753.8|35
1622117970000|2021-05-27 12:19:30|734820.8|733820.8|734823.6|733823.6|734824.2|733824.2|734816|733816|23
1622117980000|2021-05-27 12:19:40|734820.7|733820.7|734815.6|733815.6|734822.2|733822.2|734805|733805|26
1622117990000|2021-05-27 12:19:50|734816|733816|734732|733732|734816|733816|734725.9|733725.9|27
1622118000000|2021-05-27 12:20:00|734736|733736|734657.6|733657.6|734744.2|733744.2|734651.4|733651.4|38
1622118010000|2021-05-27 12:20:10|734658.6|733658.6|734663.5|733663.5|734688.4|733688.4|734633.6|733633.6|36
1622118020000|2021-05-27 12:20:20|734644.1|733644.1|734651.4|733651.4|734687.4|733687.4|734644.1|733644.1|34
1622118030000|2021-05-27 12:20:30|734647|733647|734649.4|733649.4|734660.1|733660.1|734638.7|733638.7|25
1622118040000|2021-05-27 12:20:40|734650.1|733650.1|734690.9|733690.9|734706.5|733706.5|734646.6|733646.6|35
1622118050000|2021-05-27 12:20:50|734694|733694|734646.6|733646.6|734708.5|733708.5|734634.6|733634.6|32
1622118060000|2021-05-27 12:21:00|734636.6|733636.6|734602.3|733602.3|734636.9|733636.9|734595.8|733595.8|31
1622118070000|2021-05-27 12:21:10|734602.9|733602.9|734582.3|733582.3|734604.2|733604.2|734575|733575|23
1622118080000|2021-05-27 12:21:20|734584.8|733584.8|734592.2|733592.2|734610.5|733610.5|734569.6|733569.6|30
1622118090000|2021-05-27 12:21:30|734552.3|733552.3|734544.6|733544.6|734574.1|733574.1|734543.1|733543.1|30
1622118100000|2021-05-27 12:21:40|734540.9|733540.9|734580.6|733580.6|734588.4|733588.4|734540.9|733540.9|32
1622118110000|2021-05-27 12:21:50|734580.8|733580.8|734605.6|733605.6|734606.5|733606.5|734561.9|733561.9|31
1622118120000|2021-05-27 12:22:00|734591.1|733591.1|734558.1|733558.1|734593|733593|734553.8|733553.8|27
1622118130000|2021-05-27 12:22:10|734556.1|733556.1|734542|733542|734579.4|733579.4|734540.2|733540.2|30
1622118140000|2021-05-27 12:22:20|734541|733541|734491.3|733491.3|734563.5|733563.5|734479.7|733479.7|28
1622118150000|2021-05-27 12:22:30|734479.9|733479.9|734431|733431|734489.7|733489.7|734426.6|733426.6|35
1622118160000|2021-05-27 12:22:40|734413.1|733413.1|734348.6|733348.6|734413.1|733413.1|734348.3|733348.3|35
1622118170000|2021-05-27 12:22:50|734332.1|733332.1|734354.3|733354.3|734374.2|733374.2|734329.9|733329.9|31
1622118180000|2021-05-27 12:23:00|734364.9|733364.9|734383.6|733383.6|734402.7|733402.7|734351.3|733351.3|34
1622118190000|2021-05-27 12:23:10|734384.1|733384.1|734443.9|733443.9|734459.1|733459.1|734380|733380|32
1622118200000|2021-05-27 12:23:20|734477.8|733477.8|734445.8|733445.8|734478.2|733478.2|734432.9|733432.9|24
1622118210000|2021-05-27 12:23:30|734435.6|733435.6|734476.2|733476.2|734487.4|733487.4|734435.6|733435.6|30
1622118220000|2021-05-27 12:23:40|734474|733474|734568.3|733568.3|734583.2|733583.2|734474|733474|32
1622118230000|2021-05-27 12:23:50|734554.3|733554.3|734568.3|733568.3|734568.3|733568.3|734518.8|733518.8|33
1622118240000|2021-05-27 12:24:00|734566.6|733566.6|734619.3|733619.3|734643.4|733643.4|734558.4|733558.4|30
1622118250000|2021-05-27 12:24:10|734597.1|733597.1|734540.2|733540.2|734597.1|733597.1|734538.7|733538.7|33
1622118260000|2021-05-27 12:24:20|734539.5|733539.5|734623.9|733623.9|734639.4|733639.4|734515|733515|33
1622118270000|2021-05-27 12:24:30|734630.4|733630.4|734613.4|733613.4|734630.4|733630.4|734551.3|733551.3|30
1622118280000|2021-05-27 12:24:40|734613.7|733613.7|734633.5|733633.5|734633.6|733633.6|734603|733603|30
1622118290000|2021-05-27 12:24:50|734632.4|733632.4|734516.1|733516.1|734634.3|733634.3|734516.1|733516.1|30
1622118300000|2021-05-27 12:25:00|734520.4|733520.4|734591.5|733591.5|734611.3|733611.3|734516.1|733516.1|37
1622118310000|2021-05-27 12:25:10|734603.2|733603.2|734653.3|733653.3|734653.3|733653.3|734598.3|733598.3|25
1622118320000|2021-05-27 12:25:20|734656.1|733656.1|734828|733828|734834.5|733834.5|734656.1|733656.1|34
1622118330000|2021-05-27 12:25:30|734826.4|733826.4|734846.8|733846.8|734857.5|733857.5|734801.9|733801.9|26
1622118340000|2021-05-27 12:25:40|734846.4|733846.4|734849.8|733849.8|734850|733850|734840.8|733840.8|17
1622118350000|2021-05-27 12:25:50|734846.7|733846.7|734852.2|733852.2|734853.7|733853.7|734829.1|733829.1|30
1622118360000|2021-05-27 12:26:00|734851.8|733851.8|734858.4|733858.4|734863.9|733863.9|734846.8|733846.8|31
1622118370000|2021-05-27 12:26:10|734857.4|733857.4|734850.9|733850.9|734861.8|733861.8|734848.4|733848.4|25
1622118380000|2021-05-27 12:26:20|734854.7|733854.7|734878.4|733878.4|734880.4|733880.4|734854.7|733854.7|20
1622118390000|2021-05-27 12:26:30|734876.5|733876.5|734885.8|733885.8|734886.6|733886.6|734868.4|733868.4|26
1622118400000|2021-05-27 12:26:40|734881.8|733881.8|734892|733892|734895.4|733895.4|734875.4|733875.4|16
1622118410000|2021-05-27 12:26:50|734892.6|733892.6|734873.7|733873.7|734908.1|733908.1|734873.7|733873.7|34
1622118420000|2021-05-27 12:27:00|734873.6|733873.6|734886|733886|734886.8|733886.8|734867.6|733867.6|22
1622118430000|2021-05-27 12:27:10|734885.6|733885.6|734909.9|733909.9|735396.2|733909.9|734877.9|733385.6|31
1622118440000|2021-05-27 12:27:20|734900|733900|734891.4|733891.4|734900|733900|734891.4|733891.4|17
1622118450000|2021-05-27 12:27:30|734889.4|733889.4|734879.7|733879.7|734893.8|733893.8|734876.2|733876.2|19
1622118460000|2021-05-27 12:27:40|734875.5|733875.5|734893.5|733893.5|734896.4|733896.4|734873|733873|21
1622118470000|2021-05-27 12:27:50|734890.5|733890.5|734885.7|733885.7|734894|733894|734884.7|733884.7|16
1622118480000|2021-05-27 12:28:00|734885.5|733885.5|735357.4|733357.4|735370.5|733906.8|734874|733356.1|23
1622118490000|2021-05-27 12:28:10|735358.5|733358.5|734851|733851|735358.5|733856.1|734836.4|733345.5|15
1622118500000|2021-05-27 12:28:20|734848.5|733848.5|734851.3|733851.3|734863.5|733863.5|734847.6|733847.6|19
1622118510000|2021-05-27 12:28:30|734853.3|733853.3|734849.9|733849.9|734854.1|733854.1|734849.2|733849.2|14
1622118520000|2021-05-27 12:28:40|734850.2|733850.2|734847.2|733847.2|734850.5|733850.5|734845.4|733845.4|16
1622118530000|2021-05-27 12:28:50|734847.7|733847.7|735375.6|733375.6|735376.4|733879|734847.7|733372.4|24
1622118540000|2021-05-27 12:29:00|735372.3|733372.3|734901.6|733901.6|735394.7|733901.6|734880.4|733371.8|26
1622118550000|2021-05-27 12:29:10|734915.6|733915.6|734878.9|733878.9|735377.9|733915.6|734869.9|733374.6|29
1622118560000|2021-05-27 12:29:20|734871.3|733871.3|734937.3|733937.3|734939.9|733939.9|734865.2|733865.2|28
1622118570000|2021-05-27 12:29:30|734939|733939|735439.1|733439.1|735446.4|733944.4|734937|733430.1|31
1622118580000|2021-05-27 12:29:40|735440|733440|735441.8|733441.8|735441.8|733441.8|735382.5|733382.5|31
1622118590000|2021-05-27 12:29:50|735432.5|733432.5|735500.5|733500.5|735500.5|733500.5|735432.5|733432.5|27
1622118600000|2021-05-27 12:30:00|735491.2|733491.2|735438.6|733438.6|735523.7|733523.7|735429.1|733429.1|29
1622118610000|2021-05-27 12:30:10|735441.6|733441.6|734843.2|733843.2|735455.9|733921.7|734834.6|733428.6|31
1622118620000|2021-05-27 12:30:20|734824|733824|734836.1|733836.1|734856.2|733856.2|734819.9|733819.9|35
1622118630000|2021-05-27 12:30:30|734837.2|733837.2|734868.4|733868.4|734868.4|733868.4|734836.5|733836.5|32
1622118640000|2021-05-27 12:30:40|734846.8|733846.8|734803.3|733803.3|734886.2|733886.2|734803.3|733803.3|29
1622118650000|2021-05-27 12:30:50|734790|733790|734815.3|733815.3|735269.5|733832.6|734751.9|733269.5|33
1622118660000|2021-05-27 12:31:00|734817.8|733817.8|734911.1|733911.1|734913.5|733913.5|734814.6|733814.6|26
1622118670000|2021-05-27 12:31:10|734901.9|733901.9|735363.9|733363.9|735365.9|733901.9|734863|733356.9|28
1622118680000|2021-05-27 12:31:20|735363.3|733363.3|734969.6|733969.6|735365|734004.7|734879.1|733363.3|33
1622118690000|2021-05-27 12:31:30|734968.9|733968.9|734917.7|733917.7|734969.1|733969.1|734909.6|733909.6|30
1622118700000|2021-05-27 12:31:40|734913.9|733913.9|735074.6|734074.6|735074.6|734074.6|734913.7|733913.7|31
1622118710000|2021-05-27 12:31:50|735072.8|734072.8|735142.6|734142.6|735144.4|734144.4|735072.8|734072.8|32
1622118720000|2021-05-27 12:32:00|735152.4|734152.4|735117.9|734117.9|735158.5|734158.5|735113.4|734113.4|32
1622118730000|2021-05-27 12:32:10|735102|734102|735138.3|734138.3|735142.2|734142.2|735062.9|734062.9|37
1622118740000|2021-05-27 12:32:20|735139|734139|735047.3|734047.3|735139|734139|735042.1|734042.1|34
1622118750000|2021-05-27 12:32:30|735049.6|734049.6|735036.5|734036.5|735059.6|734059.6|735036.5|734036.5|28
1622118760000|2021-05-27 12:32:40|735032.4|734032.4|735048.8|734048.8|735053.4|734053.4|734998.3|733998.3|33
1622118770000|2021-05-27 12:32:50|735052.1|734052.1|735035.2|734035.2|735052.1|734052.1|735020.9|734020.9|22
1622118780000|2021-05-27 12:33:00|735040.1|734040.1|735058.4|734058.4|735058.4|734058.4|735022.5|734022.5|32
1622118790000|2021-05-27 12:33:10|735058.1|734058.1|735043.8|734043.8|735080.3|734080.3|735035.8|734035.8|26
1622118800000|2021-05-27 12:33:20|735044.2|734044.2|734985.6|733985.6|735044.2|734044.2|734984.3|733984.3|27
1622118810000|2021-05-27 12:33:30|735003|734003|735004.7|734004.7|735009.5|734009.5|734988.2|733988.2|28
1622118820000|2021-05-27 12:33:40|735006.2|734006.2|735043|734043|735043|734043|735006.2|734006.2|26
1622118830000|2021-05-27 12:33:50|735031.6|734031.6|735060|734060|735063.3|734063.3|735031.6|734031.6|17
1622118840000|2021-05-27 12:34:00|735050.8|734050.8|735033.7|734033.7|735050.8|734050.8|735028.7|734028.7|25
1622118850000|2021-05-27 12:34:10|735033.9|734033.9|735005|734005|735036|734036|735005|734005|21
1622118860000|2021-05-27 12:34:20|735013.1|734013.1|734841.7|733841.7|735018.6|734018.6|734830.3|733830.3|25
1622118870000|2021-05-27 12:34:30|734841.4|733841.4|734721.7|733721.7|734841.4|733841.4|734721.7|733721.7|25
1622118880000|2021-05-27 12:34:40|734722.5|733722.5|734561.8|733561.8|734739.6|733739.6|734547.8|733547.8|39
1622118890000|2021-05-27 12:34:50|734567.1|733567.1|734616.3|733616.3|735109|733618.7|734567.1|733092.4|35
1622118900000|2021-05-27 12:35:00|734611.9|733611.9|734557.8|733557.8|734628.2|733628.2|734557.8|733557.8|30
1622118910000|2021-05-27 12:35:10|734554.7|733554.7|734638.5|733638.5|734650.5|733650.5|734554.7|733554.7|31
1622118920000|2021-05-27 12:35:20|734638.9|733638.9|734669|733669|734669|733669|734602.2|733602.2|35
1622118930000|2021-05-27 12:35:30|734674|733674|734687.3|733687.3|734689.1|733689.1|734671.4|733671.4|34
1622118940000|2021-05-27 12:35:40|734675.3|733675.3|734683.4|733683.4|734690.3|733690.3|734671|733671|23
1622118950000|2021-05-27 12:35:50|734682.5|733682.5|734697.4|733697.4|734704.3|733704.3|734677.3|733677.3|35
1622118960000|2021-05-27 12:36:00|734698.2|733698.2|734781.3|733781.3|734796.8|733796.8|734690.8|733690.8|35
1622118970000|2021-05-27 12:36:10|734779.6|733779.6|734849.3|733849.3|734851|733851|734775.5|733775.5|27
1622118980000|2021-05-27 12:36:20|734849.2|733849.2|734901.6|733901.6|734901.6|733901.6|734847.1|733847.1|24
1622118990000|2021-05-27 12:36:30|734907.5|733907.5|734835.4|733835.4|734964.8|733964.8|734835.4|733835.4|36
1622119000000|2021-05-27 12:36:40|734829.5|733829.5|734944.5|733944.5|734973.5|733973.5|734798|733798|35
1622119010000|2021-05-27 12:36:50|734943.7|733943.7|734861.5|733861.5|734955.7|733955.7|734837.9|733837.9|34
1622119020000|2021-05-27 12:37:00|734862.5|733862.5|734895.1|733895.1|734897.6|733897.6|734862.5|733862.5|23
1622119030000|2021-05-27 12:37:10|734884.1|733884.1|734842|733842|734894.1|733894.1|734836|733836|34
1622119040000|2021-05-27 12:37:20|734840.4|733840.4|734818.3|733818.3|734894.8|733894.8|734818.3|733818.3|29
1622119050000|2021-05-27 12:37:30|734815.5|733815.5|734737.8|733737.8|734815.5|733815.5|734730|733730|40
1622119060000|2021-05-27 12:37:40|734757.9|733757.9|734747.6|733747.6|734780|733780|734745.6|733745.6|30
1622119070000|2021-05-27 12:37:50|734748.6|733748.6|734820.9|733820.9|734829.3|733829.3|734748.6|733748.6|33
1622119080000|2021-05-27 12:38:00|734819.9|733819.9|734888.8|733888.8|734895.9|733895.9|734808.8|733808.8|31
1622119090000|2021-05-27 12:38:10|734880.7|733880.7|734964.5|733964.5|734971.3|733971.3|734880.7|733880.7|31
1622119100000|2021-05-27 12:38:20|734956.5|733956.5|735081|734081|735100.3|734100.3|734949.9|733949.9|32
1622119110000|2021-05-27 12:38:30|735080.3|734080.3|735067.5|734067.5|735503|734083.7|735007.8|733503|27
1622119120000|2021-05-27 12:38:40|735068.8|734068.8|734989.2|733989.2|735077.7|734077.7|734989.2|733989.2|31
1622119130000|2021-05-27 12:38:50|734987|733987|735082.7|734082.7|735091.9|734091.9|734928.9|733928.9|34
1622119140000|2021-05-27 12:39:00|735080.1|734080.1|735064.1|734064.1|735084|734084|735021.5|734021.5|38
1622119150000|2021-05-27 12:39:10|735075.4|734075.4|735124.1|734124.1|735124.1|734124.1|735069.6|734069.6|31
1622119160000|2021-05-27 12:39:20|735120.7|734120.7|735132.1|734132.1|735610.6|734134.5|735079.5|733610.6|27
1622119170000|2021-05-27 12:39:30|735111.5|734111.5|735100.4|734100.4|735119.5|734119.5|735089.1|734089.1|30
1622119180000|2021-05-27 12:39:40|735101|734101|735066.5|734066.5|735613.2|734123|735066.5|733591|37
1622119190000|2021-05-27 12:39:50|735086.5|734086.5|735028.9|734028.9|735086.5|734086.5|735028.5|734028.5|36
1622119200000|2021-05-27 12:40:00|735028.8|734028.8|735086.4|734086.4|735086.4|734086.4|735019.4|734019.4|36
1622119210000|2021-05-27 12:40:10|735090.2|734090.2|735089.2|734089.2|735097.7|734097.7|735076.3|734076.3|31
1622119220000|2021-05-27 12:40:20|735088.9|734088.9|734939.4|733939.4|735091.5|734091.5|734932.5|733932.5|34
1622119230000|2021-05-27 12:40:30|734956.5|733956.5|735036.8|734036.8|735036.8|734036.8|734936.6|733936.6|35
1622119240000|2021-05-27 12:40:40|735047.1|734047.1|735049.8|734049.8|735058.9|734058.9|734990.2|733990.2|35
1622119250000|2021-05-27 12:40:50|735036.6|734036.6|735030.8|734030.8|735049|734049|735027.7|734027.7|32
1622119260000|2021-05-27 12:41:00|735032.7|734032.7|734928.1|733928.1|735033.1|734033.1|734907.7|733907.7|34
1622119270000|2021-05-27 12:41:10|734928.6|733928.6|734917.6|733917.6|734932.6|733932.6|734907.6|733907.6|31
1622119280000|2021-05-27 12:41:20|734917.4|733917.4|734869.3|733869.3|734920.6|733920.6|734869.3|733869.3|31
1622119290000|2021-05-27 12:41:30|734889.7|733889.7|734872.9|733872.9|734917.3|733917.3|734853.1|733853.1|39
1622119300000|2021-05-27 12:41:40|734863.8|733863.8|734873.5|733873.5|734935|733935|734830.7|733830.7|32
1622119310000|2021-05-27 12:41:50|734879.4|733879.4|734881.4|733881.4|734885.1|733885.1|734872.5|733872.5|26
1622119320000|2021-05-27 12:42:00|734881.1|733881.1|734835.6|733835.6|734918.6|733918.6|734820.3|733820.3|31
1622119330000|2021-05-27 12:42:10|734835.2|733835.2|734809|733809|734868.7|733868.7|734806.1|733806.1|35
1622119340000|2021-05-27 12:42:20|734812|733812|734833.4|733833.4|735333|733870.2|734812|733333|29
1622119350000|2021-05-27 12:42:30|734826.7|733826.7|734877.8|733877.8|735377|733877.8|734809|733368.3|33
1622119360000|2021-05-27 12:42:40|734878.1|733878.1|734870.2|733870.2|734908.5|733908.5|734860.6|733860.6|30
1622119370000|2021-05-27 12:42:50|734869.5|733869.5|734945|733945|734948|733948|734869.5|733869.5|25
1622119380000|2021-05-27 12:43:00|734937.5|733937.5|734952.2|733952.2|734952.2|733952.2|734933.1|733933.1|26
1622119390000|2021-05-27 12:43:10|734952|733952|734958|733958|734958.3|733958.3|734946.7|733946.7|20
1622119400000|2021-05-27 12:43:20|734957.5|733957.5|734955.9|733955.9|734964.1|733964.1|734951|733951|24
1622119410000|2021-05-27 12:43:30|734957.4|733957.4|734928.2|733928.2|734957.4|733957.4|734928.1|733928.1|19
1622119420000|2021-05-27 12:43:40|734926.1|733926.1|734874.4|733874.4|734940.5|733940.5|734874|733874|18
1622119430000|2021-05-27 12:43:50|734877.3|733877.3|734878.4|733878.4|734891.8|733891.8|734865.8|733865.8|34
1622119440000|2021-05-27 12:44:00|734881.9|733881.9|734919.7|733919.7|734928|733928|734881.9|733881.9|32
1622119450000|2021-05-27 12:44:10|734923.4|733923.4|734936.6|733936.6|734936.6|733936.6|734912.5|733912.5|27
1622119460000|2021-05-27 12:44:20|734936.3|733936.3|734934.9|733934.9|734936.6|733936.6|734926.1|733926.1|28
1622119470000|2021-05-27 12:44:30|734934|733934|734933.6|733933.6|734937.3|733937.3|734924.3|733924.3|26
1622119480000|2021-05-27 12:44:40|734929.1|733929.1|734956.5|733956.5|734956.9|733956.9|734926.5|733926.5|27
1622119490000|2021-05-27 12:44:50|734955.9|733955.9|735031.5|734031.5|735038.7|734038.7|734955.9|733955.9|27
1622119500000|2021-05-27 12:45:00|735031.1|734031.1|735073.9|734073.9|735092.9|734092.9|735028|734028|30
1622119510000|2021-05-27 12:45:10|735114.8|734114.8|735099.6|734099.6|735154.6|734154.6|735084.1|734084.1|32
1622119520000|2021-05-27 12:45:20|735101.4|734101.4|735113.6|734113.6|735122.8|734122.8|735071.1|734071.1|37
1622119530000|2021-05-27 12:45:30|735111.8|734111.8|735066|734066|735115.7|734115.7|735055.4|734055.4|33
1622119540000|2021-05-27 12:45:40|735059.2|734059.2|735129.7|734129.7|735134.5|734134.5|735055.3|734055.3|24
1622119550000|2021-05-27 12:45:50|735128.7|734128.7|735166.8|734166.8|735184.5|734184.5|735128.7|734128.7|28
1622119560000|2021-05-27 12:46:00|735157.5|734157.5|735173.3|734173.3|735184.7|734184.7|735134|734134|26
1622119570000|2021-05-27 12:46:10|735172.2|734172.2|735221.6|734221.6|735224.4|734224.4|735165.8|734165.8|21
1622119580000|2021-05-27 12:46:20|735221.7|734221.7|735210.3|734210.3|735227.3|734227.3|735199|734199|28
1622119590000|2021-05-27 12:46:30|735209|734209|735192.6|734192.6|735210.7|734210.7|735166.8|734166.8|23
1622119600000|2021-05-27 12:46:40|735190.4|734190.4|735113.8|734113.8|735218.7|734218.7|735113.8|734113.8|31
1622119610000|2021-05-27 12:46:50|735110|734110|735072.9|734072.9|735110|734110|735068.4|734068.4|30
1622119620000|2021-05-27 12:47:00|735068.4|734068.4|735074.7|734074.7|735074.7|734074.7|735029.7|734029.7|38
1622119630000|2021-05-27 12:47:10|735073.7|734073.7|735068.2|734068.2|735076.8|734076.8|735053.2|734053.2|31
1622119640000|2021-05-27 12:47:20|735082.6|734082.6|735002.1|734002.1|735082.6|734082.6|734997.7|733997.7|34
1622119650000|2021-05-27 12:47:30|734991.7|733991.7|734999.8|733999.8|735064.4|734064.4|734985.8|733985.8|35
1622119660000|2021-05-27 12:47:40|735000.9|734000.9|735009.9|734009.9|735014.6|734014.6|734985.6|733985.6|29
1622119670000|2021-05-27 12:47:50|735009.8|734009.8|735005.7|734005.7|735021.5|734021.5|734995|733995|24
1622119680000|2021-05-27 12:48:00|734994.6|733994.6|735020.9|734020.9|735021.7|734021.7|734962|733962|27
1622119690000|2021-05-27 12:48:10|735018.7|734018.7|735108.2|734108.2|735108.2|734108.2|735018.7|734018.7|31
1622119700000|2021-05-27 12:48:20|735106.5|734106.5|735174.5|734174.5|735174.5|734174.5|735094.2|734094.2|26
1622119710000|2021-05-27 12:48:30|735154.9|734154.9|735136.7|734136.7|735170.6|734170.6|735118.6|734118.6|31
1622119720000|2021-05-27 12:48:40|735136.2|734136.2|735107.7|734107.7|735136.2|734136.2|735094.5|734094.5|23
1622119730000|2021-05-27 12:48:50|735107.8|734107.8|735122.4|734122.4|735122.4|734122.4|735060.5|734060.5|35
1622119740000|2021-05-27 12:49:00|735126|734126|735120.6|734120.6|735139.1|734139.1|735112.4|734112.4|27
1622119750000|2021-05-27 12:49:10|735123.2|734123.2|735137.1|734137.1|735172.3|734172.3|735123.2|734123.2|28
1622119760000|2021-05-27 12:49:20|735136.6|734136.6|735143.2|734143.2|735146.7|734146.7|735134.5|734134.5|24
1622119770000|2021-05-27 12:49:30|735144.4|734144.4|735143.7|734143.7|735153.6|734153.6|735138.8|734138.8|25
1622119780000|2021-05-27 12:49:40|735144.7|734144.7|735144.8|734144.8|735151.5|734151.5|735141.2|734141.2|20
1622119790000|2021-05-27 12:49:50|735144.1|734144.1|735137.5|734137.5|735147.6|734147.6|735136.8|734136.8|18
1622119800000|2021-05-27 12:50:00|735139.2|734139.2|735141.9|734141.9|735149.7|734149.7|735139.2|734139.2|16
1622119810000|2021-05-27 12:50:10|735143.8|734143.8|735155.6|734155.6|735194.1|734194.1|735143.8|734143.8|28
1622119820000|2021-05-27 12:50:20|735154.7|734154.7|735113.6|734113.6|735171.2|734171.2|735111.6|734111.6|25
1622119830000|2021-05-27 12:50:30|735113.3|734113.3|735156.3|734156.3|735160.3|734160.3|735113.3|734113.3|31
1622119840000|2021-05-27 12:50:40|735152.6|734152.6|735156.8|734156.8|735157|734157|735145.3|734145.3|23
1622119850000|2021-05-27 12:50:50|735152.4|734152.4|735150.8|734150.8|735170.6|734170.6|735144|734144|23
1622119860000|2021-05-27 12:51:00|735153.3|734153.3|735144.6|734144.6|735176.7|734176.7|735124.4|734124.4|30
1622119870000|2021-05-27 12:51:10|735129.4|734129.4|735156.6|734156.6|735168.7|734168.7|735113.4|734113.4|25
1622119880000|2021-05-27 12:51:20|735154.1|734154.1|735155.5|734155.5|735163.5|734163.5|735134.9|734134.9|16
1622119890000|2021-05-27 12:51:30|735182.5|734182.5|735166.9|734166.9|735195.6|734195.6|735140.6|734140.6|25
1622119900000|2021-05-27 12:51:40|735167.1|734167.1|735157.8|734157.8|735175.9|734175.9|735157|734157|16
1622119910000|2021-05-27 12:51:50|735158.4|734158.4|735160.9|734160.9|735171.7|734171.7|735129.5|734129.5|23
1622119920000|2021-05-27 12:52:00|735167|734167|735174|734174|735177.3|734177.3|735161.2|734161.2|20
1622119930000|2021-05-27 12:52:10|735171|734171|735128.1|734128.1|735176.7|734176.7|735126|734126|28
1622119940000|2021-05-27 12:52:20|735126.7|734126.7|735123.2|734123.2|735143.1|734143.1|735076.3|734076.3|33
1622119950000|2021-05-27 12:52:30|735122.5|734122.5|735088|734088|735135.4|734135.4|735087.9|734087.9|27
1622119960000|2021-05-27 12:52:40|735088.8|734088.8|735156.4|734156.4|735169.6|734169.6|735073.5|734073.5|37
1622119970000|2021-05-27 12:52:50|735157.7|734157.7|735150.6|734150.6|735165.7|734165.7|735144.1|734144.1|30
1622119980000|2021-05-27 12:53:00|735148.5|734148.5|735082.1|734082.1|735152.2|734152.2|735074.1|734074.1|28
1622119990000|2021-05-27 12:53:10|735081.1|734081.1|735086.2|734086.2|735096.1|734096.1|735078.7|734078.7|31
1622120000000|2021-05-27 12:53:20|735085.9|734085.9|735082.1|734082.1|735093.2|734093.2|735082.1|734082.1|28
1622120010000|2021-05-27 12:53:30|735081.8|734081.8|735087.5|734087.5|735088|734088|735076.2|734076.2|22
1622120020000|2021-05-27 12:53:40|735090.9|734090.9|735090.3|734090.3|735093.3|734093.3|735083.5|734083.5|25
1622120030000|2021-05-27 12:53:50|735089.5|734089.5|735088.5|734088.5|735096.4|734096.4|735085|734085|24
1622120040000|2021-05-27 12:54:00|735090.7|734090.7|735089.8|734089.8|735092.2|734092.2|735085.6|734085.6|22
1622120050000|2021-05-27 12:54:10|735090.8|734090.8|735089.5|734089.5|735090.8|734090.8|735086.8|734086.8|16
1622120060000|2021-05-27 12:54:20|735092.9|734092.9|735009|734009|735092.9|734092.9|734955.6|733955.6|29
1622120070000|2021-05-27 12:54:30|735008.7|734008.7|735049.7|734049.7|735054.7|734054.7|735006.7|734006.7|25
1622120080000|2021-05-27 12:54:40|735050.1|734050.1|735009|734009|735050.1|734050.1|735002.9|734002.9|25
1622120090000|2021-05-27 12:54:50|735008.7|734008.7|735026|734026|735026.1|734026.1|735003.6|734003.6|21
1622120100000|2021-05-27 12:55:00|735019.9|734019.9|735050|734050|735067|734067|735019.9|734019.9|27
1622120110000|2021-05-27 12:55:10|735047.2|734047.2|735008.1|734008.1|735048.9|734048.9|735001.4|734001.4|33
1622120120000|2021-05-27 12:55:20|735007.5|734007.5|735023|734023|735023|734023|734970.1|733970.1|32
1622120130000|2021-05-27 12:55:30|735018.2|734018.2|735037.6|734037.6|735045.3|734045.3|735015.5|734015.5|20
1622120140000|2021-05-27 12:55:40|735037.2|734037.2|735044.4|734044.4|735052.8|734052.8|735036.8|734036.8|20
1622120150000|2021-05-27 12:55:50|735040.7|734040.7|735039.3|734039.3|735066.7|734066.7|735031.9|734031.9|25
1622120160000|2021-05-27 12:56:00|735041.4|734041.4|735023.3|734023.3|735041.4|734041.4|735010|734010|26
1622120170000|2021-05-27 12:56:10|735024.2|734024.2|735031.1|734031.1|735037.2|734037.2|735015.9|734015.9|22
1622120180000|2021-05-27 12:56:20|735020.6|734020.6|735042.1|734042.1|735042.1|734042.1|734979|733979|26
1622120190000|2021-05-27 12:56:30|735042|734042|735075.5|734075.5|735075.5|734075.5|735042|734042|27
1622120200000|2021-05-27 12:56:40|735097.4|734097.4|735106|734106|735109.4|734109.4|735069.2|734069.2|31
1622120210000|2021-05-27 12:56:50|735104.9|734104.9|735091|734091|735114.7|734114.7|735067.5|734067.5|20
1622120220000|2021-05-27 12:57:00|735092.7|734092.7|735070.4|734070.4|735094.5|734094.5|735065.3|734065.3|17
1622120230000|2021-05-27 12:57:10|735073.5|734073.5|735052.1|734052.1|735074.8|734074.8|735033|734033|24
1622120240000|2021-05-27 12:57:20|735052.8|734052.8|735055.5|734055.5|735055.5|734055.5|735042.5|734042.5|23
1622120250000|2021-05-27 12:57:30|735055.3|734055.3|735036.4|734036.4|735069.8|734069.8|735036.4|734036.4|26
1622120260000|2021-05-27 12:57:40|735031.8|734031.8|735007.9|734007.9|735039.5|734039.5|735000.7|734000.7|28
1622120270000|2021-05-27 12:57:50|735010.4|734010.4|735059.9|734059.9|735077.9|734077.9|735009.6|734009.6|32
1622120280000|2021-05-27 12:58:00|735060.3|734060.3|735044.7|734044.7|735060.3|734060.3|735041|734041|24
1622120290000|2021-05-27 12:58:10|735044.8|734044.8|735050.7|734050.7|735057.7|734057.7|735042.3|734042.3|25
1622120300000|2021-05-27 12:58:20|735050.5|734050.5|735113.5|734113.5|735113.6|734113.6|735050.5|734050.5|21
1622120310000|2021-05-27 12:58:30|735112.2|734112.2|735121.8|734121.8|735130.8|734130.8|735103.2|734103.2|20
1622120320000|2021-05-27 12:58:40|735122|734122|735205.2|734205.2|735212.6|734212.6|735114.8|734114.8|31
1622120330000|2021-05-27 12:58:50|735196|734196|735197.4|734197.4|735207|734207|735186.8|734186.8|29
1622120340000|2021-05-27 12:59:00|735199.9|734199.9|735244|734244|735261.3|734261.3|735185.3|734185.3|34
1622120350000|2021-05-27 12:59:10|735240.4|734240.4|735266|734266|735270.4|734270.4|735223.6|734223.6|35
1622120360000|2021-05-27 12:59:20|735254.4|734254.4|735252.9|734252.9|735258|734258|735241.8|734241.8|29
1622120370000|2021-05-27 12:59:30|735253.5|734253.5|735234.2|734234.2|735253.5|734253.5|735232.7|734232.7|31
1622120380000|2021-05-27 12:59:40|735236|734236|735247.6|734247.6|735261.4|734261.4|735211.9|734211.9|26
1622120390000|2021-05-27 12:59:50|735245.5|734245.5|735210.9|734210.9|735254.7|734254.7|735207.5|734207.5|29
1622120400000|2021-05-27 13:00:00|735201.9|734201.9|735175.9|734175.9|735698.5|734213|735149.2|733698.5|37
1622120410000|2021-05-27 13:00:10|735177.2|734177.2|735090.6|734090.6|735637.2|734177.2|735080.4|733637.2|34
1622120420000|2021-05-27 13:00:20|735093.5|734093.5|735087.3|734087.3|735119|734119|735079.1|734079.1|31
1622120430000|2021-05-27 13:00:30|735085.7|734085.7|735075.6|734075.6|735094.7|734094.7|735075.6|734075.6|22
1622120440000|2021-05-27 13:00:40|735077.9|734077.9|735071.3|734071.3|735086.9|734086.9|735059.1|734059.1|29
1622120450000|2021-05-27 13:00:50|735072.3|734072.3|735078.2|734078.2|735127|734127|735020.2|734020.2|34
1622120460000|2021-05-27 13:01:00|735073|734073|735088.1|734088.1|735101|734101|735062.3|734062.3|35
1622120470000|2021-05-27 13:01:10|735085.9|734085.9|735093.5|734093.5|735094.7|734094.7|735080.2|734080.2|26
1622120480000|2021-05-27 13:01:20|735097.7|734097.7|735153.7|734153.7|735164.5|734164.5|735095.1|734095.1|28
1622120490000|2021-05-27 13:01:30|735155.1|734155.1|735149.8|734149.8|735155.6|734155.6|735147.1|734147.1|23
1622120500000|2021-05-27 13:01:40|735149.4|734149.4|735148.1|734148.1|735158.1|734158.1|735138.5|734138.5|23
1622120510000|2021-05-27 13:01:50|735144.5|734144.5|735144.8|734144.8|735156.3|734156.3|735143.3|734143.3|23
1622120520000|2021-05-27 13:02:00|735146.4|734146.4|735205.1|734205.1|735223.7|734223.7|735142.9|734142.9|26
1622120530000|2021-05-27 13:02:10|735239.4|734239.4|735270.4|734270.4|735272.1|734272.1|735238.5|734238.5|27
1622120540000|2021-05-27 13:02:20|735267.9|734267.9|735319|734319|735319|734319|735254.1|734254.1|33
1622120550000|2021-05-27 13:02:30|735319.6|734319.6|735301.5|734301.5|735353.3|734353.3|735293.8|734293.8|33
1622120560000|2021-05-27 13:02:40|735302.3|734302.3|735319.1|734319.1|735780.9|734332.9|735185.1|733780.9|35
1622120570000|2021-05-27 13:02:50|735335.7|734335.7|735355.5|734355.5|735355.5|734355.5|735318.4|734318.4|33
1622120580000|2021-05-27 13:03:00|735353.3|734353.3|735218|734218|735353.3|734353.3|735218|734218|34
1622120590000|2021-05-27 13:03:10|735215.8|734215.8|735180.6|734180.6|735235|734235|735085.6|734085.6|38
1622120600000|2021-05-27 13:03:20|735179.9|734179.9|735124.9|734124.9|735181.6|734181.6|735121.9|734121.9|36
1622120610000|2021-05-27 13:03:30|735127.1|734127.1|735110.6|734110.6|735127.2|734127.2|735109.2|734109.2|28
1622120620000|2021-05-27 13:03:40|735106.8|734106.8|735001.8|734001.8|735142.3|734142.3|734976.5|733976.5|35
1622120630000|2021-05-27 13:03:50|734975.6|733975.6|734967.1|733967.1|734975.6|733975.6|734924.4|733924.4|36
1622120640000|2021-05-27 13:04:00|734962.4|733962.4|734967.5|733967.5|734983.6|733983.6|734923.6|733923.6|36
1622120650000|2021-05-27 13:04:10|734969.1|733969.1|734939|733939|734979.5|733979.5|734938|733938|33
1622120660000|2021-05-27 13:04:20|734948.6|733948.6|735060.3|734060.3|735060.3|734060.3|734948.6|733948.6|34
1622120670000|2021-05-27 13:04:30|735059.8|734059.8|735030.7|734030.7|735060.6|734060.6|735029.3|734029.3|33
1622120680000|2021-05-27 13:04:40|734995.4|733995.4|734983|733983|735024.7|734024.7|734981.1|733981.1|35
1622120690000|2021-05-27 13:04:50|734980.4|733980.4|734986.2|733986.2|734993.4|733993.4|734977.8|733977.8|26
1622120700000|2021-05-27 13:05:00|734991.3|733991.3|735039.4|734039.4|735055|734055|734977.7|733977.7|34
1622120710000|2021-05-27 13:05:10|735038|734038|734999.8|733999.8|735086.5|734086.5|734999.4|733999.4|35
1622120720000|2021-05-27 13:05:20|734999.7|733999.7|735012.9|734012.9|735036.9|734036.9|734981.6|733981.6|32
1622120730000|2021-05-27 13:05:30|735003.6|734003.6|734984.4|733984.4|735005.9|734005.9|734982.5|733982.5|32
1622120740000|2021-05-27 13:05:40|734982.6|733982.6|734967|733967|734997.2|733997.2|734949.7|733949.7|34
1622120750000|2021-05-27 13:05:50|734967.7|733967.7|734988.3|733988.3|734989.5|733989.5|734945.2|733945.2|37
1622120760000|2021-05-27 13:06:00|734986.9|733986.9|735057|734057|735093.2|734093.2|734972|733972|35
1622120770000|2021-05-27 13:06:10|735058.2|734058.2|735056.7|734056.7|735078.9|734078.9|735056.7|734056.7|30
1622120780000|2021-05-27 13:06:20|735048|734048|734998.5|733998.5|735531.1|734054.5|734998.3|733531.1|26
1622120790000|2021-05-27 13:06:30|735000.7|734000.7|735040.7|734040.7|735058.9|734058.9|735000.7|734000.7|27
1622120800000|2021-05-27 13:06:40|735039.9|734039.9|734996.3|733996.3|735051.1|734051.1|734984.3|733984.3|33
1622120810000|2021-05-27 13:06:50|734982|733982|734974|733974|734989.8|733989.8|734972.1|733972.1|29
1622120820000|2021-05-27 13:07:00|734979.6|733979.6|734968.7|733968.7|734990.5|733990.5|734952|733952|29
1622120830000|2021-05-27 13:07:10|734973.9|733973.9|734943|733943|734991.8|733991.8|734943|733943|28
1622120840000|2021-05-27 13:07:20|734928.9|733928.9|734901.9|733901.9|734941.8|733941.8|734874.3|733874.3|32
1622120850000|2021-05-27 13:07:30|734900.6|733900.6|734892.8|733892.8|734919.4|733919.4|734877.9|733877.9|33
1622120860000|2021-05-27 13:07:40|734890.6|733890.6|734917|733917|734920.7|733920.7|734876.7|733876.7|31
1622120870000|2021-05-27 13:07:50|734915.3|733915.3|734936.2|733936.2|734943.1|733943.1|734905.7|733905.7|26
1622120880000|2021-05-27 13:08:00|734937|733937|735083.1|734083.1|735112.6|734112.6|734913.4|733913.4|32
1622120890000|2021-05-27 13:08:10|735097.1|734097.1|735022|734022|735098.8|734098.8|735015.5|734015.5|32
1622120900000|2021-05-27 13:08:20|735028.8|734028.8|734917.1|733917.1|735078.8|734078.8|734902.8|733902.8|35
1622120910000|2021-05-27 13:08:30|734918.2|733918.2|734912.7|733912.7|734959.9|733959.9|734910.1|733910.1|28
1622120920000|2021-05-27 13:08:40|734913.8|733913.8|734936.9|733936.9|734985.3|733985.3|734913.8|733913.8|33
1622120930000|2021-05-27 13:08:50|734936.7|733936.7|734914.6|733914.6|734952.8|733952.8|734914.6|733914.6|27
1622120940000|2021-05-27 13:09:00|734917.1|733917.1|734929.9|733929.9|734941|733941|734909.7|733909.7|34
1622120950000|2021-05-27 13:09:10|734933.6|733933.6|734910.4|733910.4|734955.6|733955.6|734905.8|733905.8|31
1622120960000|2021-05-27 13:09:20|734921.1|733921.1|734927.2|733927.2|734940.4|733940.4|734912.4|733912.4|22
1622120970000|2021-05-27 13:09:30|734929.6|733929.6|734942.6|733942.6|734944.4|733944.4|734929.6|733929.6|21
1622120980000|2021-05-27 13:09:40|734943|733943|734941.6|733941.6|734943.3|733943.3|734937.1|733937.1|16
1622120990000|2021-05-27 13:09:50|734942.2|733942.2|734920.5|733920.5|734955.1|733955.1|734917|733917|15
1622121000000|2021-05-27 13:10:00|734918.5|733918.5|734950|733950|734950|733950|734918.5|733918.5|30
1622121010000|2021-05-27 13:10:10|734946.3|733946.3|734961.1|733961.1|734963.8|733963.8|734944.4|733944.4|24
1622121020000|2021-05-27 13:10:20|734962.7|733962.7|734972.3|733972.3|734980.2|733980.2|734951|733951|21
1622121030000|2021-05-27 13:10:30|734998.4|733998.4|735099.3|734099.3|735099.3|734099.3|734989|733989|31
1622121040000|2021-05-27 13:10:40|735082.5|734082.5|735098.3|734098.3|735106.2|734106.2|735082.5|734082.5|17
1622121050000|2021-05-27 13:10:50|735098|734098|735040.2|734040.2|735099|734099|735034.1|734034.1|28
1622121060000|2021-05-27 13:11:00|735035.5|734035.5|735085|734085|735086.7|734086.7|735011.3|734011.3|28
1622121070000|2021-05-27 13:11:10|735083.5|734083.5|734947.7|733947.7|735107.6|734107.6|734931.4|733931.4|30
1622121080000|2021-05-27 13:11:20|734947.9|733947.9|734896|733896|734948.2|733948.2|734891.3|733891.3|30
1622121090000|2021-05-27 13:11:30|734894.9|733894.9|734902.6|733902.6|734918.1|733918.1|734885.5|733885.5|30
1622121100000|2021-05-27 13:11:40|734915.9|733915.9|734959.5|733959.5|734982.6|733982.6|734888.6|733888.6|32
1622121110000|2021-05-27 13:11:50|734944.6|733944.6|734945.9|733945.9|734959.9|733959.9|734943.1|733943.1|23
1622121120000|2021-05-27 13:12:00|734943.1|733943.1|734942.2|733942.2|734943.1|733943.1|734922.3|733922.3|23
1622121130000|2021-05-27 13:12:10|734941.8|733941.8|734893.6|733893.6|734942.2|733942.2|734892.5|733892.5|26
1622121140000|2021-05-27 13:12:20|734892.9|733892.9|734885.5|733885.5|734922.5|733922.5|734885.5|733885.5|19
1622121150000|2021-05-27 13:12:30|734885|733885|734876.7|733876.7|734899.1|733899.1|734860.7|733860.7|19
1622121160000|2021-05-27 13:12:40|734876|733876|734817.9|733817.9|734879.2|733879.2|734817.9|733817.9|21
1622121170000|2021-05-27 13:12:50|734833.2|733833.2|734860.4|733860.4|734892.6|733892.6|734822.9|733822.9|29
1622121180000|2021-05-27 13:13:00|734860.8|733860.8|734853|733853|734872|733872|734850.3|733850.3|22
1622121190000|2021-05-27 13:13:10|734849|733849|734942.5|733942.5|734965.2|733965.2|734817.4|733817.4|32
1622121200000|2021-05-27 13:13:20|734944|733944|734992.7|733992.7|735054.6|734054.6|734943|733943|30
1622121210000|2021-05-27 13:13:30|734999.9|733999.9|734957|733957|734999.9|733999.9|734957|733957|27
1622121220000|2021-05-27 13:13:40|734960.3|733960.3|734965.5|733965.5|734977|733977|734939.9|733939.9|28
1622121230000|2021-05-27 13:13:50|734968.3|733968.3|734995.4|733995.4|734998|733998|734966.8|733966.8|25
1622121240000|2021-05-27 13:14:00|734994.8|733994.8|734903.3|733903.3|734995.3|733995.3|734902.7|733902.7|28
1622121250000|2021-05-27 13:14:10|734902.2|733902.2|734927|733927|734930.4|733930.4|734871.7|733871.7|28
1622121260000|2021-05-27 13:14:20|734933.3|733933.3|734929|733929|734934.5|733934.5|734921.7|733921.7|27
1622121270000|2021-05-27 13:14:30|734930.6|733930.6|734953.2|733953.2|734962.8|733962.8|734925.9|733925.9|28
1622121280000|2021-05-27 13:14:40|734951.7|733951.7|734947.1|733947.1|734951.7|733951.7|734934.1|733934.1|25
1622121290000|2021-05-27 13:14:50|734948.4|733948.4|734939.1|733939.1|734950.8|733950.8|734937.6|733937.6|29
1622121300000|2021-05-27 13:15:00|734935|733935|734924.6|733924.6|734954.5|733954.5|734920.6|733920.6|29
1622121310000|2021-05-27 13:15:10|734923.9|733923.9|734889.5|733889.5|734924.5|733924.5|734877.4|733877.4|38
1622121320000|2021-05-27 13:15:20|734889.1|733889.1|734826.9|733826.9|734889.1|733889.1|734820|733820|31
1622121330000|2021-05-27 13:15:30|734831.7|733831.7|734855.6|733855.6|734855.6|733855.6|734796|733796|31
1622121340000|2021-05-27 13:15:40|734858.4|733858.4|734859.8|733859.8|735363.8|733876|734836.4|733362.5|25
1622121350000|2021-05-27 13:15:50|734857.5|733857.5|734897.7|733897.7|734905.1|733905.1|734857.5|733857.5|27
1622121360000|2021-05-27 13:16:00|734897.4|733897.4|735048.3|734048.3|735061.1|734061.1|734892.3|733892.3|31
1622121370000|2021-05-27 13:16:10|735041.5|734041.5|735058.7|734058.7|735061.4|734061.4|735023.4|734023.4|27
1622121380000|2021-05-27 13:16:20|735055.4|734055.4|734867.2|733867.2|735055.4|734055.4|734848.3|733848.3|30
1622121390000|2021-05-27 13:16:30|734867.9|733867.9|734856|733856|734867.9|733867.9|734854.6|733854.6|27
1622121400000|2021-05-27 13:16:40|734855.5|733855.5|734880.3|733880.3|734896.6|733896.6|734843.9|733843.9|21
1622121410000|2021-05-27 13:16:50|734890|733890|734908.3|733908.3|734915.1|733915.1|734877.1|733877.1|30
1622121420000|2021-05-27 13:17:00|734908.6|733908.6|734915.6|733915.6|734936.7|733936.7|734899|733899|31
1622121430000|2021-05-27 13:17:10|734912.3|733912.3|734893.2|733893.2|734914.4|733914.4|734877.6|733877.6|38
1622121440000|2021-05-27 13:17:20|734888.1|733888.1|734796.6|733796.6|734895|733895|734796.6|733796.6|31
1622121450000|2021-05-27 13:17:30|734802|733802|734832.9|733832.9|734851|733851|734773|733773|27
1622121460000|2021-05-27 13:17:40|734833.2|733833.2|734839.4|733839.4|734852.8|733852.8|734833.2|733833.2|19
1622121470000|2021-05-27 13:17:50|734844.3|733844.3|734851.5|733851.5|734851.5|733851.5|734797.2|733797.2|30
1622121480000|2021-05-27 13:18:00|734843|733843|734888.7|733888.7|734897.7|733897.7|734839.2|733839.2|30
1622121490000|2021-05-27 13:18:10|734893.4|733893.4|734823.5|733823.5|734896.4|733896.4|734817.3|733817.3|26
1622121500000|2021-05-27 13:18:20|734818.3|733818.3|734847.4|733847.4|734847.4|733847.4|734817.6|733817.6|23
1622121510000|2021-05-27 13:18:30|734847.3|733847.3|734840.6|733840.6|734854.6|733854.6|734835.7|733835.7|21
1622121520000|2021-05-27 13:18:40|734841.9|733841.9|734812.5|733812.5|734845.4|733845.4|734798|733798|35
1622121530000|2021-05-27 13:18:50|734808.4|733808.4|734931.2|733931.2|734948.8|733948.8|734808.4|733808.4|38
1622121540000|2021-05-27 13:19:00|734930.6|733930.6|734864.8|733864.8|734930.6|733930.6|734849.6|733849.6|38
1622121550000|2021-05-27 13:19:10|734868.4|733868.4|734859.9|733859.9|734878.2|733878.2|734825.5|733825.5|35
1622121560000|2021-05-27 13:19:20|734867|733867|734910.5|733910.5|734926|733926|734860.7|733860.7|36
1622121570000|2021-05-27 13:19:30|734907.5|733907.5|734931.5|733931.5|734963.3|733963.3|734906.5|733906.5|34
1622121580000|2021-05-27 13:19:40|734922.3|733922.3|734963.8|733963.8|734963.8|733963.8|734919|733919|28
1622121590000|2021-05-27 13:19:50|734956.1|733956.1|734960|733960|734969.1|733969.1|734938.7|733938.7|31
1622121600000|2021-05-27 13:20:00|734962.6|733962.6|734921.2|733921.2|734964.7|733964.7|734921.2|733921.2|27
1622121610000|2021-05-27 13:20:10|734924.2|733924.2|734954.6|733954.6|734954.6|733954.6|734887|733887|27
1622121620000|2021-05-27 13:20:20|734951.8|733951.8|734944.6|733944.6|734963.2|733963.2|734944.6|733944.6|27
1622121630000|2021-05-27 13:20:30|734945.3|733945.3|734930.5|733930.5|734949.5|733949.5|734909.7|733909.7|32
1622121640000|2021-05-27 13:20:40|734926.8|733926.8|734926.5|733926.5|734932.6|733932.6|734862.3|733862.3|30
1622121650000|2021-05-27 13:20:50|734926.1|733926.1|734929|733929|734930.9|733930.9|734922|733922|17
1622121660000|2021-05-27 13:21:00|734930.2|733930.2|734931.1|733931.1|734931.6|733931.6|734922.2|733922.2|26
1622121670000|2021-05-27 13:21:10|734929.7|733929.7|734883.9|733883.9|734929.7|733929.7|734847.6|733847.6|34
1622121680000|2021-05-27 13:21:20|734884.9|733884.9|734894.5|733894.5|734917.5|733917.5|734876.3|733876.3|26
1622121690000|2021-05-27 13:21:30|734880.7|733880.7|734890.7|733890.7|734911.5|733911.5|734880.7|733880.7|33
1622121700000|2021-05-27 13:21:40|734891.5|733891.5|734868.2|733868.2|734915.3|733915.3|734868.2|733868.2|32
1622121710000|2021-05-27 13:21:50|734873.5|733873.5|734863.7|733863.7|734873.5|733873.5|734788.8|733788.8|33
1622121720000|2021-05-27 13:22:00|734862.2|733862.2|734842.7|733842.7|734898.7|733898.7|734842.7|733842.7|30
1622121730000|2021-05-27 13:22:10|734844.5|733844.5|734867.4|733867.4|734874.5|733874.5|734841|733841|23
1622121740000|2021-05-27 13:22:20|734866.4|733866.4|734831.4|733831.4|734867.2|733867.2|734830.1|733830.1|24
1622121750000|2021-05-27 13:22:30|734833.5|733833.5|734828.5|733828.5|734833.9|733833.9|734828.5|733828.5|20
1622121760000|2021-05-27 13:22:40|734828.8|733828.8|734816.3|733816.3|734828.8|733828.8|734788.5|733788.5|24
1622121770000|2021-05-27 13:22:50|734812.3|733812.3|734848.9|733848.9|734857.4|733857.4|734800.2|733800.2|24
1622121780000|2021-05-27 13:23:00|734849|733849|734830.2|733830.2|734851.2|733851.2|734830.1|733830.1|21
1622121790000|2021-05-27 13:23:10|734829.6|733829.6|734844.9|733844.9|734846.9|733846.9|734826.7|733826.7|16
1622121800000|2021-05-27 13:23:20|734845.2|733845.2|734889.7|733889.7|734907.3|733907.3|734845.2|733845.2|34
1622121810000|2021-05-27 13:23:30|734888.7|733888.7|734874.5|733874.5|734888.7|733888.7|734874.5|733874.5|17
1622121820000|2021-05-27 13:23:40|734875|733875|734853.8|733853.8|734875|733875|734840.5|733840.5|23
1622121830000|2021-05-27 13:23:50|734841.7|733841.7|734743.3|733743.3|734841.7|733841.7|734693.2|733693.2|32
1622121840000|2021-05-27 13:24:00|734747.3|733747.3|734716.1|733716.1|734747.3|733747.3|734693|733693|33
1622121850000|2021-05-27 13:24:10|734721|733721|734709|733709|734736.1|733736.1|734708.8|733708.8|28
1622121860000|2021-05-27 13:24:20|734710|733710|734740.3|733740.3|734740.3|733740.3|734704.9|733704.9|29
1622121870000|2021-05-27 13:24:30|734826.9|733826.9|734789.4|733789.4|734826.9|733826.9|734771.3|733771.3|32
1622121880000|2021-05-27 13:24:40|734785.5|733785.5|734743.5|733743.5|734785.8|733785.8|734743.5|733743.5|28
1622121890000|2021-05-27 13:24:50|734741.4|733741.4|734771.6|733771.6|734781.9|733781.9|734741.4|733741.4|29
1622121900000|2021-05-27 13:25:00|734772.3|733772.3|734754.5|733754.5|734784.3|733784.3|734746.4|733746.4|35
1622121910000|2021-05-27 13:25:10|734754.8|733754.8|734734.8|733734.8|734763.2|733763.2|734731.8|733731.8|18
1622121920000|2021-05-27 13:25:20|734732.9|733732.9|734668.3|733668.3|734736.5|733736.5|734652.3|733652.3|24
1622121930000|2021-05-27 13:25:30|734667.6|733667.6|734663.4|733663.4|734694.2|733694.2|734659.2|733659.2|18
1622121940000|2021-05-27 13:25:40|734668.1|733668.1|734638.4|733638.4|734679.4|733679.4|734637.4|733637.4|24
1622121950000|2021-05-27 13:25:50|734639.2|733639.2|734589.3|733589.3|734639.6|733639.6|734589.3|733589.3|23
1622121960000|2021-05-27 13:26:00|734594.6|733594.6|734634.1|733634.1|734660.2|733660.2|734594.6|733594.6|27
1622121970000|2021-05-27 13:26:10|734632.6|733632.6|734620.5|733620.5|734634.8|733634.8|734614.5|733614.5|23
1622121980000|2021-05-27 13:26:20|734618.9|733618.9|734569.3|733569.3|734620.3|733620.3|734562.8|733562.8|25
1622121990000|2021-05-27 13:26:30|734574.2|733574.2|734574.7|733574.7|734580.3|733580.3|734549.9|733549.9|25
1622122000000|2021-05-27 13:26:40|734601.2|733601.2|734573.8|733573.8|734608.5|733608.5|734564.9|733564.9|23
1622122010000|2021-05-27 13:26:50|734575.9|733575.9|734575.8|733575.8|735106.4|733616.3|734571.1|733096.1|21
1622122020000|2021-05-27 13:27:00|734577.7|733577.7|734568.1|733568.1|734578.9|733578.9|734561.6|733561.6|26
1622122030000|2021-05-27 13:27:10|734569|733569|734574.2|733574.2|734574.2|733574.2|734566.6|733566.6|18
1622122040000|2021-05-27 13:27:20|734568.6|733568.6|734637|733637|734637|733637|734567.9|733567.9|20
1622122050000|2021-05-27 13:27:30|734637.1|733637.1|734642.3|733642.3|734653.5|733653.5|734610.1|733610.1|27
1622122060000|2021-05-27 13:27:40|734638|733638|734856.4|733856.4|734869.8|733869.8|734638|733638|22
1622122070000|2021-05-27 13:27:50|734858|733858|734835.8|733835.8|734870.2|733870.2|734826.1|733826.1|28
1622122080000|2021-05-27 13:28:00|734851.1|733851.1|734825.6|733825.6|734851.1|733851.1|734803.4|733803.4|25
1622122090000|2021-05-27 13:28:10|734824|733824|734916.7|733916.7|735337.9|733930.8|734822.4|733336.6|25
1622122100000|2021-05-27 13:28:20|734912.2|733912.2|734932.9|733932.9|734941|733941|734880.6|733880.6|24
1622122110000|2021-05-27 13:28:30|734932.5|733932.5|734973.3|733973.3|735455.8|733976.3|734932.5|733453.4|26
1622122120000|2021-05-27 13:28:40|734969.2|733969.2|734980.8|733980.8|734984.9|733984.9|734962|733962|25
1622122130000|2021-05-27 13:28:50|735035.6|734035.6|734929.7|733929.7|735035.6|734035.6|734927|733927|26
1622122140000|2021-05-27 13:29:00|734926.8|733926.8|734837.2|733837.2|735394.7|733928.4|734823.3|733390.5|29
1622122150000|2021-05-27 13:29:10|734825.2|733825.2|734836.9|733836.9|734851.2|733851.2|734825|733825|26
1622122160000|2021-05-27 13:29:20|734842.3|733842.3|734827.5|733827.5|734842.3|733842.3|734824.5|733824.5|21
1622122170000|2021-05-27 13:29:30|734825.4|733825.4|734813.8|733813.8|734827.7|733827.7|734811.6|733811.6|14
1622122180000|2021-05-27 13:29:40|734808.8|733808.8|734647.9|733647.9|734811.2|733811.2|734644.4|733644.4|22
1622122190000|2021-05-27 13:29:50|734652.4|733652.4|734580.4|733580.4|734652.4|733652.4|734544.2|733544.2|29
1622122200000|2021-05-27 13:30:00|734588.3|733588.3|734649.6|733649.6|734668.7|733668.7|734563.9|733563.9|29
1622122210000|2021-05-27 13:30:10|734653.5|733653.5|734541.2|733541.2|734653.6|733653.6|734535|733535|28
1622122220000|2021-05-27 13:30:20|734544.5|733544.5|734520|733520|734581.8|733581.8|734488.6|733488.6|29
1622122230000|2021-05-27 13:30:30|734521|733521|734535.3|733535.3|734566.7|733566.7|734520.7|733520.7|28
1622122240000|2021-05-27 13:30:40|734524|733524|734619.7|733619.7|735123.7|733637.9|734523.9|733123.7|29
1622122250000|2021-05-27 13:30:50|734615.7|733615.7|734440.1|733440.1|734618.3|733618.3|734440.1|733440.1|28
1622122260000|2021-05-27 13:31:00|734427.4|733427.4|734476.1|733476.1|734476.1|733476.1|734427.4|733427.4|27
1622122270000|2021-05-27 13:31:10|734480.7|733480.7|734556.8|733556.8|734603.8|733603.8|734480.7|733480.7|29
1622122280000|2021-05-27 13:31:20|734555.6|733555.6|735046.7|733046.7|735058.4|733595.8|734520.2|733046.7|28
1622122290000|2021-05-27 13:31:30|735045.6|733045.6|734496.9|733496.9|735064.8|733552|734489.2|733045.6|29
1622122300000|2021-05-27 13:31:40|734505.3|733505.3|734543.5|733543.5|734585.9|733585.9|734505.1|733505.1|28
1622122310000|2021-05-27 13:31:50|734540.5|733540.5|734605.2|733605.2|735113.4|733610|734540.5|733059.2|29
1622122320000|2021-05-27 13:32:00|734591.9|733591.9|734615.6|733615.6|735139|733667.4|734546.9|733139|28
1622122330000|2021-05-27 13:32:10|734620|733620|734611.3|733611.3|735107|733646.3|734602.5|733098.2|29
1622122340000|2021-05-27 13:32:20|734615.5|733615.5|734618.5|733618.5|735151|733660.4|734615.5|733115.6|28
1622122350000|2021-05-27 13:32:30|735113|733113|734617.2|733617.2|735153.7|733662.3|734607.7|733113|28
1622122360000|2021-05-27 13:32:40|734595.1|733595.1|734584.7|733584.7|734626.6|733626.6|734581.6|733581.6|28
1622122370000|2021-05-27 13:32:50|734584.2|733584.2|734561.4|733561.4|734584.2|733584.2|734548|733548|27
1622122380000|2021-05-27 13:33:00|734561.9|733561.9|734614.1|733614.1|734615|733615|734555.1|733555.1|25
1622122390000|2021-05-27 13:33:10|734613.4|733613.4|734637.8|733637.8|735125|733658.4|734598.2|733118.8|26
1622122400000|2021-05-27 13:33:20|734623|733623|734661.4|733661.4|734670.7|733670.7|734610.3|733610.3|27
1622122410000|2021-05-27 13:33:30|734661.6|733661.6|734609.8|733609.8|735119|733661.6|734591.7|733112.3|27
1622122420000|2021-05-27 13:33:40|735126|733126|734681.4|733681.4|735137.9|733696.8|734612.2|733122.8|28
1622122430000|2021-05-27 13:33:50|734678.1|733678.1|734666.5|733666.5|734712.5|733712.5|734666.5|733666.5|27
1622122440000|2021-05-27 13:34:00|734671.2|733671.2|734679|733679|734726.6|733726.6|734669.8|733669.8|27
1622122450000|2021-05-27 13:34:10|734668.6|733668.6|734626.4|733626.4|734668.6|733668.6|734618.6|733618.6|26
1622122460000|2021-05-27 13:34:20|734626.2|733626.2|734638.6|733638.6|734638.6|733638.6|734592.5|733592.5|25
1622122470000|2021-05-27 13:34:30|734645.5|733645.5|734702.1|733702.1|735191.7|733702.1|734641.4|733189.4|29
1622122480000|2021-05-27 13:34:40|734697.1|733697.1|734678.5|733678.5|735205|733700.6|734663.7|733164.3|28
1622122490000|2021-05-27 13:34:50|734683.7|733683.7|734629.9|733629.9|734685.2|733685.2|734629.5|733629.5|27
1622122500000|2021-05-27 13:35:00|734614.4|733614.4|734550.4|733550.4|734614.4|733614.4|734546.4|733546.4|28
1622122510000|2021-05-27 13:35:10|734563.5|733563.5|734455.9|733455.9|734563.5|733563.5|734455.9|733455.9|26
1622122520000|2021-05-27 13:35:20|734448.1|733448.1|734377.5|733377.5|734455.2|733455.2|734369.9|733369.9|28
1622122530000|2021-05-27 13:35:30|734378.5|733378.5|734361.7|733361.7|734386.8|733386.8|734350.4|733350.4|27
1622122540000|2021-05-27 13:35:40|734361.4|733361.4|734418.1|733418.1|734425.8|733425.8|734361.4|733361.4|27
1622122550000|2021-05-27 13:35:50|734416.9|733416.9|734386.4|733386.4|734431.1|733431.1|734383.9|733383.9|28
1622122560000|2021-05-27 13:36:00|734385.8|733385.8|734408.7|733408.7|734421.6|733421.6|734367.8|733367.8|28
1622122570000|2021-05-27 13:36:10|734425.6|733425.6|734480.1|733480.1|734947.2|733511.4|734406.8|732947.2|27
1622122580000|2021-05-27 13:36:20|734468.4|733468.4|734534.4|733534.4|734534.4|733534.4|734392|733392|27
1622122590000|2021-05-27 13:36:30|734517.6|733517.6|734563.7|733563.7|734568.2|733568.2|734501.3|733501.3|24
1622122600000|2021-05-27 13:36:40|734566.1|733566.1|734549.3|733549.3|734568.4|733568.4|734545.1|733545.1|20
1622122610000|2021-05-27 13:36:50|734549.6|733549.6|734551.5|733551.5|734551.5|733551.5|734534.6|733534.6|23
1622122620000|2021-05-27 13:37:00|734549.9|733549.9|734565.2|733565.2|734577.5|733577.5|734538.9|733538.9|28
1622122630000|2021-05-27 13:37:10|734576.7|733576.7|734581.9|733581.9|734619|733619|734576.7|733576.7|29
1622122640000|2021-05-27 13:37:20|734580.5|733580.5|734586.4|733586.4|734586.4|733586.4|734565.3|733565.3|24
1622122650000|2021-05-27 13:37:30|734579.5|733579.5|734620.6|733620.6|734638.2|733638.2|734579.5|733579.5|26
1622122660000|2021-05-27 13:37:40|734623.2|733623.2|734602.1|733602.1|734653.2|733653.2|734602.1|733602.1|28
1622122670000|2021-05-27 13:37:50|734599.8|733599.8|734485.4|733485.4|734610.9|733610.9|734473|733473|27
1622122680000|2021-05-27 13:38:00|734476.9|733476.9|734523.4|733523.4|734525.3|733525.3|734465|733465|28
1622122690000|2021-05-27 13:38:10|734505.3|733505.3|734541.6|733541.6|734555.7|733555.7|734505.3|733505.3|22
1622122700000|2021-05-27 13:38:20|734540.9|733540.9|734551.2|733551.2|734552.3|733552.3|734521.2|733521.2|26
1622122710000|2021-05-27 13:38:30|734555.1|733555.1|734463.8|733463.8|734560.9|733560.9|734463.8|733463.8|25
1622122720000|2021-05-27 13:38:40|734435.7|733435.7|734465.2|733465.2|734465.2|733465.2|734435.7|733435.7|23
1622122730000|2021-05-27 13:38:50|734495.4|733495.4|734476.3|733476.3|734495.4|733495.4|734466.7|733466.7|29
1622122740000|2021-05-27 13:39:00|734467.8|733467.8|734472.3|733472.3|734489.6|733489.6|734463.7|733463.7|26
1622122750000|2021-05-27 13:39:10|734474.2|733474.2|734454.7|733454.7|734488.4|733488.4|734454.7|733454.7|24
1622122760000|2021-05-27 13:39:20|734454.4|733454.4|734459.1|733459.1|734463.7|733463.7|734437.3|733437.3|24
1622122770000|2021-05-27 13:39:30|734458.5|733458.5|734458|733458|734467.3|733467.3|734457.2|733457.2|22
1622122780000|2021-05-27 13:39:40|734459.2|733459.2|734474.6|733474.6|734474.6|733474.6|734451.6|733451.6|19
1622122790000|2021-05-27 13:39:50|734537.8|733537.8|734468.6|733468.6|734550.4|733550.4|734464.6|733464.6|28
1622122800000|2021-05-27 13:40:00|734457.9|733457.9|734434.5|733434.5|734457.9|733457.9|734395.1|733395.1|27
1622122810000|2021-05-27 13:40:10|734428.7|733428.7|734467.5|733467.5|734471.4|733471.4|734423.8|733423.8|27
1622122820000|2021-05-27 13:40:20|734462|733462|734410.2|733410.2|734462|733462|734407.1|733407.1|27
1622122830000|2021-05-27 13:40:30|734419.4|733419.4|734412.7|733412.7|734431.8|733431.8|734401.6|733401.6|26
1622122840000|2021-05-27 13:40:40|734410.8|733410.8|734392.1|733392.1|734425.4|733425.4|734388|733388|26
1622122850000|2021-05-27 13:40:50|734392|733392|734345.2|733345.2|734392|733392|734294.1|733294.1|29
1622122860000|2021-05-27 13:41:00|734339.7|733339.7|734403.9|733403.9|734413.1|733413.1|734337.7|733337.7|26
1622122870000|2021-05-27 13:41:10|734408.1|733408.1|734521.8|733521.8|734530.4|733530.4|734408.1|733408.1|27
1622122880000|2021-05-27 13:41:20|734530.2|733530.2|734512.7|733512.7|734537.8|733537.8|734509.5|733509.5|25
1622122890000|2021-05-27 13:41:30|734513|733513|734536.1|733536.1|734546.4|733546.4|734513|733513|22
1622122900000|2021-05-27 13:41:40|734537.2|733537.2|734446.6|733446.6|734540.2|733540.2|734423.5|733423.5|25
1622122910000|2021-05-27 13:41:50|734443.1|733443.1|734456.9|733456.9|734471.4|733471.4|734429.9|733429.9|24
1622122920000|2021-05-27 13:42:00|734451.9|733451.9|734466.8|733466.8|734475.6|733475.6|734451.9|733451.9|22
1622122930000|2021-05-27 13:42:10|734468.2|733468.2|734575|733575|734575|733575|734468.2|733468.2|24
1622122940000|2021-05-27 13:42:20|734549.5|733549.5|734505|733505|734549.5|733549.5|734499.9|733499.9|22
1622122950000|2021-05-27 13:42:30|734504|733504|734488.7|733488.7|734511.3|733511.3|734485.1|733485.1|25
1622122960000|2021-05-27 13:42:40|734485.2|733485.2|734526.2|733526.2|734526.2|733526.2|734485.2|733485.2|27
1622122970000|2021-05-27 13:42:50|734525.9|733525.9|734511|733511|734527.9|733527.9|734509.8|733509.8|27
1622122980000|2021-05-27 13:43:00|734502.2|733502.2|734517.7|733517.7|734519|733519|734502.2|733502.2|20
1622122990000|2021-05-27 13:43:10|734517.1|733517.1|734515.2|733515.2|734517.1|733517.1|734507.9|733507.9|21
1622123000000|2021-05-27 13:43:20|734514.6|733514.6|734497.7|733497.7|734522.1|733522.1|734488.7|733488.7|22
1622123010000|2021-05-27 13:43:30|734492|733492|734510.2|733510.2|734510.2|733510.2|734491.4|733491.4|22
1622123020000|2021-05-27 13:43:40|734508.8|733508.8|734480.5|733480.5|734510.5|733510.5|734480.5|733480.5|22
1622123030000|2021-05-27 13:43:50|734487|733487|734506|733506|734507.6|733507.6|734487|733487|20
1622123040000|2021-05-27 13:44:00|734507.1|733507.1|734646.5|733646.5|734646.5|733646.5|734507.1|733507.1|26
1622123050000|2021-05-27 13:44:10|734646|733646|734537|733537|734646.1|733646.1|734537|733537|26
1622123060000|2021-05-27 13:44:20|734541.7|733541.7|734524.4|733524.4|734543.7|733543.7|734509.2|733509.2|24
1622123070000|2021-05-27 13:44:30|734524.6|733524.6|734589.4|733589.4|734596.6|733596.6|734524.2|733524.2|24
1622123080000|2021-05-27 13:44:40|734581.2|733581.2|734639.7|733639.7|734650.7|733650.7|734580.6|733580.6|26
1622123090000|2021-05-27 13:44:50|734638.8|733638.8|734631.8|733631.8|734638.8|733638.8|734630.6|733630.6|20
1622123100000|2021-05-27 13:45:00|734638.5|733638.5|734729.4|733729.4|734766.6|733766.6|734631.2|733631.2|28
1622123110000|2021-05-27 13:45:10|734708.7|733708.7|734652.9|733652.9|734708.7|733708.7|734641.4|733641.4|27
1622123120000|2021-05-27 13:45:20|734641.3|733641.3|734581.6|733581.6|735114.8|733641.3|734566.1|733108.4|29
1622123130000|2021-05-27 13:45:30|734578.5|733578.5|734758.7|733758.7|734760.8|733760.8|734578.5|733578.5|26
1622123140000|2021-05-27 13:45:40|734757|733757|734780.5|733780.5|734791.9|733791.9|734728|733728|28
1622123150000|2021-05-27 13:45:50|734776.9|733776.9|734764.5|733764.5|734820.3|733820.3|734762.4|733762.4|27
1622123160000|2021-05-27 13:46:00|734756.2|733756.2|734708.3|733708.3|734756.2|733756.2|734683.6|733683.6|27
1622123170000|2021-05-27 13:46:10|734714.1|733714.1|734687.7|733687.7|734721.8|733721.8|734673.7|733673.7|29
1622123180000|2021-05-27 13:46:20|734692.2|733692.2|734687.9|733687.9|734710.7|733710.7|734686.1|733686.1|28
1622123190000|2021-05-27 13:46:30|734689.1|733689.1|734721.9|733721.9|734727.5|733727.5|734689.1|733689.1|25
1622123200000|2021-05-27 13:46:40|734722.3|733722.3|734795.6|733795.6|734797.9|733797.9|734721.7|733721.7|24
1622123210000|2021-05-27 13:46:50|734790.7|733790.7|734790.3|733790.3|734802.7|733802.7|734780.3|733780.3|27
1622123220000|2021-05-27 13:47:00|734792.3|733792.3|734748.1|733748.1|734792.4|733792.4|734742.5|733742.5|26
1622123230000|2021-05-27 13:47:10|734751.5|733751.5|734766.1|733766.1|734766.6|733766.6|734749.4|733749.4|20
1622123240000|2021-05-27 13:47:20|734766.2|733766.2|734770.6|733770.6|734775.6|733775.6|734766|733766|23
1622123250000|2021-05-27 13:47:30|734775.2|733775.2|734845.5|733845.5|734845.5|733845.5|734770.1|733770.1|16
1622123260000|2021-05-27 13:47:40|734855.1|733855.1|734840.8|733840.8|734859.5|733859.5|734838|733838|21
1622123270000|2021-05-27 13:47:50|734841.5|733841.5|734866.8|733866.8|734890.6|733890.6|734841.1|733841.1|27
1622123280000|2021-05-27 13:48:00|734862.9|733862.9|734847.4|733847.4|734862.9|733862.9|734843.3|733843.3|26
1622123290000|2021-05-27 13:48:10|734852.6|733852.6|734853.8|733853.8|734863.1|733863.1|734843|733843|26
1622123300000|2021-05-27 13:48:20|734853.7|733853.7|734857.1|733857.1|734860.7|733860.7|734849.1|733849.1|27
1622123310000|2021-05-27 13:48:30|734857.3|733857.3|734861|733861|734867.9|733867.9|734855.3|733855.3|22
1622123320000|2021-05-27 13:48:40|734854.4|733854.4|734877.6|733877.6|734885|733885|734854.4|733854.4|25
1622123330000|2021-05-27 13:48:50|734884.5|733884.5|734959|733959|734963.9|733963.9|734879.2|733879.2|21
1622123340000|2021-05-27 13:49:00|734975.7|733975.7|734962|733962|734979.7|733979.7|734961|733961|28
1622123350000|2021-05-27 13:49:10|734960.4|733960.4|734943|733943|734961.1|733961.1|734942.4|733942.4|22
1622123360000|2021-05-27 13:49:20|734940.6|733940.6|734958.9|733958.9|734968.5|733968.5|734937.5|733937.5|25
1622123370000|2021-05-27 13:49:30|734955|733955|734959.7|733959.7|734970.3|733970.3|734953.9|733953.9|27
1622123380000|2021-05-27 13:49:40|734962.8|733962.8|734965.5|733965.5|734971.9|733971.9|734958.9|733958.9|21
1622123390000|2021-05-27 13:49:50|734964.4|733964.4|734966.8|733966.8|734970.3|733970.3|734958.4|733958.4|20
1622123400000|2021-05-27 13:50:00|734966|733966|734944|733944|734979.7|733979.7|734944|733944|28
1622123410000|2021-05-27 13:50:10|734984.1|733984.1|734851.8|733851.8|734984.1|733984.1|734851.2|733851.2|26
1622123420000|2021-05-27 13:50:20|734849|733849|735296.6|733296.6|735304.3|733850.1|734782|733290.1|29
1622123430000|2021-05-27 13:50:30|735273.9|733273.9|734781.7|733781.7|735273.9|733781.7|734760.1|733273.9|26
1622123440000|2021-05-27 13:50:40|734775.9|733775.9|734749|733749|734785.7|733785.7|734743.3|733743.3|23
1622123450000|2021-05-27 13:50:50|734716|733716|734661.2|733661.2|734716|733716|734648.7|733648.7|24
1622123460000|2021-05-27 13:51:00|734659.3|733659.3|735188.2|733188.2|735188.7|733688.9|734598.1|733184.3|26
1622123470000|2021-05-27 13:51:10|735190.4|733190.4|734710.3|733710.3|735197.9|733730.6|734683.1|733190.4|26
1622123480000|2021-05-27 13:51:20|734712.9|733712.9|734698.3|733698.3|735202|733746|734696|733200.4|27
1622123490000|2021-05-27 13:51:30|734702.5|733702.5|734798|733798|735243.8|733798|734696|733233.3|28
1622123500000|2021-05-27 13:51:40|734800.7|733800.7|734782.7|733782.7|734804.3|733804.3|734779.2|733779.2|23
1622123510000|2021-05-27 13:51:50|734797.5|733797.5|734815.1|733815.1|735305.6|733815.1|734783.8|733295|26
1622123520000|2021-05-27 13:52:00|734831.2|733831.2|734779.3|733779.3|734831.2|733831.2|734774.5|733774.5|32
1622123530000|2021-05-27 13:52:10|734777.4|733777.4|734767.1|733767.1|734791.2|733791.2|734762.1|733762.1|32
1622123540000|2021-05-27 13:52:20|734766.8|733766.8|734791.2|733791.2|734799.8|733799.8|734760|733760|36
1622123550000|2021-05-27 13:52:30|734790.9|733790.9|734737.2|733737.2|735254.6|733799.9|734639.1|733237.6|36
1622123560000|2021-05-27 13:52:40|734739.5|733739.5|734709.6|733709.6|734739.5|733739.5|734706.9|733706.9|35
1622123570000|2021-05-27 13:52:50|734709.5|733709.5|734732|733732|734744.6|733744.6|734709.5|733709.5|31
1622123580000|2021-05-27 13:53:00|734735.1|733735.1|734686.9|733686.9|734735.1|733735.1|734658|733658|31
1622123590000|2021-05-27 13:53:10|734687|733687|734747.7|733747.7|734759.3|733759.3|734685.5|733685.5|38
1622123600000|2021-05-27 13:53:20|734751|733751|734715.7|733715.7|734751.9|733751.9|734715.7|733715.7|29
1622123610000|2021-05-27 13:53:30|734713.2|733713.2|734726.7|733726.7|734749|733749|734713.2|733713.2|26
1622123620000|2021-05-27 13:53:40|734725|733725|734750.5|733750.5|734785.5|733785.5|734725|733725|32
1622123630000|2021-05-27 13:53:50|734751.9|733751.9|734764.8|733764.8|734787.5|733787.5|734740.5|733740.5|37
1622123640000|2021-05-27 13:54:00|734765.1|733765.1|735227.4|733227.4|735238.1|733765.1|734638.3|733133.4|37
1622123650000|2021-05-27 13:54:10|735230|733230|735263.9|733263.9|735263.9|733763|734718|733222.8|30
1622123660000|2021-05-27 13:54:20|735266.3|733266.3|734748.9|733748.9|735267|733783.6|734744.2|733251.5|33
1622123670000|2021-05-27 13:54:30|734753.8|733753.8|735242.4|733242.4|735242.4|733764.2|734742.3|733241|28
1622123680000|2021-05-27 13:54:40|735249.1|733249.1|735156|733156|735317.2|733798.7|734586.3|733156|36
1622123690000|2021-05-27 13:54:50|735159.9|733159.9|734667.4|733667.4|735168.6|733687.7|734636.8|733157.8|36
1622123700000|2021-05-27 13:55:00|734659.9|733659.9|734705.9|733705.9|734724.9|733724.9|734631.1|733631.1|37
1622123710000|2021-05-27 13:55:10|734702.1|733702.1|734621.3|733621.3|735149.9|733702.1|734608.1|733136.4|36
1622123720000|2021-05-27 13:55:20|734605.4|733605.4|734613.3|733613.3|735124.5|733683.7|734587.7|733124.5|34
1622123730000|2021-05-27 13:55:30|734611.1|733611.1|735137.9|733137.9|735152.9|733633.8|734589.6|733128.5|31
1622123740000|2021-05-27 13:55:40|734637.4|733637.4|734554.8|733554.8|735034.5|733643.3|734542.2|733034.5|36
1622123750000|2021-05-27 13:55:50|734553|733553|734584.2|733584.2|735105|733633|734530.5|733070.5|38
1622123760000|2021-05-27 13:56:00|734583.8|733583.8|734652|733652|734662.4|733662.4|734579.8|733579.8|34
1622123770000|2021-05-27 13:56:10|734658|733658|734643|733643|734662|733662|734634.9|733634.9|26
1622123780000|2021-05-27 13:56:20|734652.8|733652.8|734572.5|733572.5|735074.2|733652.8|734557.5|733070.1|34
1622123790000|2021-05-27 13:56:30|734573.4|733573.4|734668.5|733668.5|735143.8|733677.7|734564.2|733143.8|27
1622123800000|2021-05-27 13:56:40|734668.6|733668.6|734658.6|733658.6|735166.6|733671.3|734647.5|733147.4|35
1622123810000|2021-05-27 13:56:50|734658.2|733658.2|734699|733699|735199.5|733740.5|734653.3|733190.7|38
1622123820000|2021-05-27 13:57:00|734711|733711|735251.8|733251.8|735251.8|733772.4|734710.8|733249.8|38
1622123830000|2021-05-27 13:57:10|735251.3|733251.3|734871.1|733871.1|735357|733876|734734.7|733251.3|36
1622123840000|2021-05-27 13:57:20|734871|733871|734888|733888|734888.5|733888.5|734854.9|733854.9|35
1622123850000|2021-05-27 13:57:30|734876.7|733876.7|734819.4|733819.4|734877.3|733877.3|734803.7|733803.7|18
1622123860000|2021-05-27 13:57:40|734825.4|733825.4|734821|733821|734825.4|733825.4|734817.9|733817.9|18
1622123870000|2021-05-27 13:57:50|734823.7|733823.7|734909.8|733909.8|735409.8|733929.2|734820.7|733407.3|28
1622123880000|2021-05-27 13:58:00|734909.1|733909.1|734925.6|733925.6|734940.4|733940.4|734907.9|733907.9|23
1622123890000|2021-05-27 13:58:10|734912.1|733912.1|734944.9|733944.9|734954.8|733954.8|734912.1|733912.1|23
1622123900000|2021-05-27 13:58:20|734946.8|733946.8|734952|733952|734959.8|733959.8|734945.9|733945.9|26
1622123910000|2021-05-27 13:58:30|734955.2|733955.2|734953.1|733953.1|734959.8|733959.8|734953.1|733953.1|22
1622123920000|2021-05-27 13:58:40|734953.8|733953.8|734932.1|733932.1|734957.3|733957.3|734930.9|733930.9|28
1622123930000|2021-05-27 13:58:50|734933.6|733933.6|734944|733944|734955.3|733955.3|734929|733929|29
1622123940000|2021-05-27 13:59:00|734918|733918|734894.7|733894.7|734933.9|733933.9|734894.7|733894.7|24
1622123950000|2021-05-27 13:59:10|734906.6|733906.6|734882.8|733882.8|735430|733915.7|734875.5|733430|23
1622123960000|2021-05-27 13:59:20|734883.7|733883.7|734817.2|733817.2|735334.9|733883.7|734783|733307.3|32
1622123970000|2021-05-27 13:59:30|735320.3|733320.3|734818.9|733818.9|735325.9|733822.4|734801.2|733309.6|36
1622123980000|2021-05-27 13:59:40|735321|733321|735330.6|733330.6|735348.1|733829|734811.6|733313.7|30
1622123990000|2021-05-27 13:59:50|735329.3|733329.3|735366.4|733366.4|735391.4|733391.4|735306.3|733306.3|35
1622124000000|2021-05-27 14:00:00|735404.3|733404.3|735480.9|733480.9|735503.3|733980.5|734952.5|733381.8|31
1622124010000|2021-05-27 14:00:10|735479.5|733479.5|735041|734041|735494.4|734059.4|734967.7|733463|37
1622124020000|2021-05-27 14:00:20|735033.2|734033.2|735740.4|733740.4|735762.2|734053.8|735029.4|733683.9|33
1622124030000|2021-05-27 14:00:30|735754.4|733754.4|735695.8|733695.8|735754.4|734200.2|735200.2|733693.4|37
1622124040000|2021-05-27 14:00:40|735708.1|733708.1|735247.6|734247.6|735756.5|734254.6|735232.8|733700.8|38
1622124050000|2021-05-27 14:00:50|735250.2|734250.2|735275.7|734275.7|735743|734275.7|735244.2|733743|31
1622124060000|2021-05-27 14:01:00|735268.6|734268.6|735232.4|734232.4|735752.8|734269.1|735226.3|733729.2|37
1622124070000|2021-05-27 14:01:10|735232.6|734232.6|735236.6|734236.6|735253.7|734253.7|735216.3|734216.3|29
1622124080000|2021-05-27 14:01:20|735236.4|734236.4|735248.7|734248.7|735754.1|734249.6|735231.9|733748.7|35
1622124090000|2021-05-27 14:01:30|735247.3|734247.3|735237.2|734237.2|735252.9|734252.9|735229.6|734229.6|31
1622124100000|2021-05-27 14:01:40|735236.9|734236.9|735222.3|734222.3|735242.8|734242.8|735217.4|734217.4|24
1622124110000|2021-05-27 14:01:50|735220.4|734220.4|735212.3|734212.3|735225.8|734225.8|735209.8|734209.8|25
1622124120000|2021-05-27 14:02:00|735211.2|734211.2|735193.2|734193.2|735702.6|734212.9|735105.8|733694.4|34
1622124130000|2021-05-27 14:02:10|735196.4|734196.4|735174.8|734174.8|735196.4|734196.4|735162.9|734162.9|33
1622124140000|2021-05-27 14:02:20|735176.4|734176.4|735185.1|734185.1|735190.9|734190.9|735165|734165|34
1622124150000|2021-05-27 14:02:30|735188.9|734188.9|735147.1|734147.1|735189.6|734189.6|735142.4|734142.4|34
1622124160000|2021-05-27 14:02:40|735146.1|734146.1|735165.4|734165.4|735165.9|734165.9|735085.1|734085.1|34
1622124170000|2021-05-27 14:02:50|735166|734166|735162.3|734162.3|735166.1|734166.1|735149.6|734149.6|25
1622124180000|2021-05-27 14:03:00|735162.1|734162.1|735208.8|734208.8|735208.8|734208.8|735162.1|734162.1|32
1622124190000|2021-05-27 14:03:10|735208.9|734208.9|735177|734177|735208.9|734208.9|735176.6|734176.6|27
1622124200000|2021-05-27 14:03:20|735178.6|734178.6|735168.7|734168.7|735178.6|734178.6|735142.8|734142.8|35
1622124210000|2021-05-27 14:03:30|735170.6|734170.6|735159|734159|735181.8|734181.8|735157|734157|29
1622124220000|2021-05-27 14:03:40|735157.3|734157.3|735171.9|734171.9|735171.9|734171.9|735141.5|734141.5|30
1622124230000|2021-05-27 14:03:50|735173.3|734173.3|735167.9|734167.9|735173.4|734173.4|735163.2|734163.2|27
1622124240000|2021-05-27 14:04:00|735173.7|734173.7|735194.6|734194.6|735196.7|734196.7|735167.9|734167.9|31
1622124250000|2021-05-27 14:04:10|735189.5|734189.5|735216.7|734216.7|735216.7|734216.7|735189.5|734189.5|23
1622124260000|2021-05-27 14:04:20|735215.4|734215.4|735246.9|734246.9|735255.9|734255.9|735214.8|734214.8|33
1622124270000|2021-05-27 14:04:30|735245|734245|735243.5|734243.5|735251.6|734251.6|735230.5|734230.5|25
1622124280000|2021-05-27 14:04:40|735242.4|734242.4|735243.4|734243.4|735250.5|734250.5|735235.1|734235.1|21
1622124290000|2021-05-27 14:04:50|735247.9|734247.9|735250.3|734250.3|735252.1|734252.1|735243.5|734243.5|19
1622124300000|2021-05-27 14:05:00|735250.1|734250.1|735268.4|734268.4|735277|734277|735237.5|734237.5|33
1622124310000|2021-05-27 14:05:10|735268.1|734268.1|735296.4|734296.4|735296.4|734296.4|735250.7|734250.7|31
1622124320000|2021-05-27 14:05:20|735292.8|734292.8|735299.7|734299.7|735299.8|734299.8|735278|734278|26
1622124330000|2021-05-27 14:05:30|735299.8|734299.8|735291.3|734291.3|735309.6|734309.6|735291.3|734291.3|23
1622124340000|2021-05-27 14:05:40|735290.5|734290.5|735315.8|734315.8|735331.1|734331.1|735290.5|734290.5|34
1622124350000|2021-05-27 14:05:50|735317.2|734317.2|735310.1|734310.1|735317.2|734317.2|735310.1|734310.1|14
1622124360000|2021-05-27 14:06:00|735309.6|734309.6|735308.5|734308.5|735310.6|734310.6|735297.1|734297.1|26
1622124370000|2021-05-27 14:06:10|735306.5|734306.5|735308.7|734308.7|735312.2|734312.2|735304.9|734304.9|23
1622124380000|2021-05-27 14:06:20|735308.3|734308.3|735326.3|734326.3|735326.8|734326.8|735306.5|734306.5|19
1622124390000|2021-05-27 14:06:30|735326.1|734326.1|735249|734249|735352.8|734352.8|735249|734249|31
1622124400000|2021-05-27 14:06:40|735242.5|734242.5|735282.8|734282.8|735284.1|734284.1|735242.5|734242.5|25
1622124410000|2021-05-27 14:06:50|735282.6|734282.6|735261.8|734261.8|735288.8|734288.8|735256.1|734256.1|24
1622124420000|2021-05-27 14:07:00|735262.1|734262.1|735195.5|734195.5|735262.1|734262.1|735195.4|734195.4|32
1622124430000|2021-05-27 14:07:10|735212.5|734212.5|735166|734166|735223|734223|735165.7|734165.7|30
1622124440000|2021-05-27 14:07:20|735166.8|734166.8|734984.6|733984.6|735197.3|734197.3|734981.7|733981.7|38
1622124450000|2021-05-27 14:07:30|734968.6|733968.6|734915.6|733915.6|735386.5|733981.8|734837.5|733330.6|35
1622124460000|2021-05-27 14:07:40|734952|733952|734963.8|733963.8|734969.4|733969.4|734902|733902|37
1622124470000|2021-05-27 14:07:50|734972|733972|735031.7|734031.7|735537.3|734042|734971.8|733531.4|36
1622124480000|2021-05-27 14:08:00|735039.1|734039.1|734925.7|733925.7|735048|734048|734907.8|733907.8|33
1622124490000|2021-05-27 14:08:10|734923.2|733923.2|734883.5|733883.5|734923.2|733923.2|734883.2|733883.2|38
1622124500000|2021-05-27 14:08:20|734884.2|733884.2|734992|733992|735003.5|734003.5|734753.3|733753.3|37
1622124510000|2021-05-27 14:08:30|734982.9|733982.9|735010.8|734010.8|735036|734036|734982.2|733982.2|33
1622124520000|2021-05-27 14:08:40|735006.1|734006.1|734980.6|733980.6|735023.7|734023.7|734968.1|733968.1|37
1622124530000|2021-05-27 14:08:50|734974.7|733974.7|734912.5|733912.5|735433.7|733982.6|734909.6|733418.5|35
1622124540000|2021-05-27 14:09:00|734902.3|733902.3|734916.1|733916.1|734932.9|733932.9|734902.3|733902.3|30
1622124550000|2021-05-27 14:09:10|734917.2|733917.2|734911.8|733911.8|734924.7|733924.7|734883.1|733883.1|32
1622124560000|2021-05-27 14:09:20|734909.2|733909.2|734810.7|733810.7|734915.9|733915.9|734774.6|733774.6|35
1622124570000|2021-05-27 14:09:30|734827.7|733827.7|734788.7|733788.7|734835.1|733835.1|734773.3|733773.3|36
1622124580000|2021-05-27 14:09:40|734789.7|733789.7|734800.9|733800.9|734802.1|733802.1|734768.9|733768.9|34
1622124590000|2021-05-27 14:09:50|734791.1|733791.1|734802|733802|734815.9|733815.9|734766.5|733766.5|34
1622124600000|2021-05-27 14:10:00|734785.3|733785.3|734801.4|733801.4|734818.2|733818.2|734772.6|733772.6|39
1622124610000|2021-05-27 14:10:10|734813.1|733813.1|734901.2|733901.2|734902.9|733902.9|734807.5|733807.5|34
1622124620000|2021-05-27 14:10:20|734890.4|733890.4|734947.4|733947.4|735444.6|733965.5|734889.7|733444.2|37
1622124630000|2021-05-27 14:10:30|734949.5|733949.5|734961.5|733961.5|734974.5|733974.5|734935.8|733935.8|23
1622124640000|2021-05-27 14:10:40|734959.7|733959.7|734882.6|733882.6|734961|733961|734880.5|733880.5|26
1622124650000|2021-05-27 14:10:50|734880|733880|734789|733789|735305.7|733880.6|734788.7|733305.7|31
1622124660000|2021-05-27 14:11:00|734789.1|733789.1|734856.5|733856.5|734856.5|733856.5|734788.6|733788.6|27
1622124670000|2021-05-27 14:11:10|734860.2|733860.2|734838.1|733838.1|734862|733862|734838.1|733838.1|32
1622124680000|2021-05-27 14:11:20|734848.5|733848.5|734838.8|733838.8|734876.2|733876.2|734835|733835|33
1622124690000|2021-05-27 14:11:30|734839.3|733839.3|734836.1|733836.1|734851.3|733851.3|734835.2|733835.2|28
1622124700000|2021-05-27 14:11:40|734836.6|733836.6|734886.4|733886.4|734886.4|733886.4|734800.9|733800.9|35
1622124710000|2021-05-27 14:11:50|734886.9|733886.9|734878.3|733878.3|734924.3|733924.3|734878.3|733878.3|30
1622124720000|2021-05-27 14:12:00|734891.5|733891.5|734869.4|733869.4|734904.9|733904.9|734867|733867|33
1622124730000|2021-05-27 14:12:10|734868.8|733868.8|734860|733860|734868.8|733868.8|734829.9|733829.9|24
1622124740000|2021-05-27 14:12:20|734860.8|733860.8|734853.1|733853.1|734875.7|733875.7|734853.1|733853.1|26
1622124750000|2021-05-27 14:12:30|734852.5|733852.5|734855.3|733855.3|734855.3|733855.3|734838.4|733838.4|27
1622124760000|2021-05-27 14:12:40|734851.4|733851.4|734838|733838|734892.3|733892.3|734832.8|733832.8|24
1622124770000|2021-05-27 14:12:50|734844|733844|734836.3|733836.3|734844.6|733844.6|734832.1|733832.1|28
1622124780000|2021-05-27 14:13:00|734837.8|733837.8|734861.9|733861.9|734861.9|733861.9|734833.4|733833.4|20
1622124790000|2021-05-27 14:13:10|734861.5|733861.5|734851.4|733851.4|734861.8|733861.8|734837.7|733837.7|29
1622124800000|2021-05-27 14:13:20|734851.5|733851.5|734884|733884|734890.3|733890.3|734849.2|733849.2|24
1622124810000|2021-05-27 14:13:30|734874.1|733874.1|734886.4|733886.4|734887.2|733887.2|734874.1|733874.1|27
1622124820000|2021-05-27 14:13:40|734885.1|733885.1|734879.9|733879.9|734885.1|733885.1|734879.8|733879.8|13
1622124830000|2021-05-27 14:13:50|734882.6|733882.6|734905.2|733905.2|734932.9|733932.9|734867.9|733867.9|28
1622124840000|2021-05-27 14:14:00|734905.8|733905.8|734959.5|733959.5|734969.5|733969.5|734905.8|733905.8|31
1622124850000|2021-05-27 14:14:10|734964.5|733964.5|734928.8|733928.8|734964.5|733964.5|734926.4|733926.4|27
1622124860000|2021-05-27 14:14:20|734930.5|733930.5|734972.4|733972.4|734972.4|733972.4|734910.3|733910.3|30
1622124870000|2021-05-27 14:14:30|734964.4|733964.4|734974.6|733974.6|734974.6|733974.6|734959.2|733959.2|31
1622124880000|2021-05-27 14:14:40|734977.1|733977.1|734934.9|733934.9|734977.1|733977.1|734896.6|733896.6|29
1622124890000|2021-05-27 14:14:50|734934.3|733934.3|734967.5|733967.5|734972.9|733972.9|734922.5|733922.5|28
1622124900000|2021-05-27 14:15:00|734969.6|733969.6|734955.5|733955.5|734969.6|733969.6|734932.8|733932.8|30
1622124910000|2021-05-27 14:15:10|734955.9|733955.9|734911.1|733911.1|734955.9|733955.9|734903.6|733903.6|33
1622124920000|2021-05-27 14:15:20|734916.9|733916.9|734855.2|733855.2|735384|733916.9|734851.2|733366.3|37
1622124930000|2021-05-27 14:15:30|734857|733857|734905.1|733905.1|734919.6|733919.6|734856.8|733856.8|39
1622124940000|2021-05-27 14:15:40|734904.4|733904.4|734930.7|733930.7|734955|733955|734902.4|733902.4|38
1622124950000|2021-05-27 14:15:50|734929.8|733929.8|734881.2|733881.2|734939.6|733939.6|734881.2|733881.2|38
1622124960000|2021-05-27 14:16:00|734895.5|733895.5|734882.6|733882.6|735373.6|733940.8|734862.1|733373.6|34
1622124970000|2021-05-27 14:16:10|734875|733875|734932.4|733932.4|734933.6|733933.6|734870.5|733870.5|34
1622124980000|2021-05-27 14:16:20|734933.6|733933.6|734739.9|733739.9|734943.7|733943.7|734720.4|733720.4|31
1622124990000|2021-05-27 14:16:30|734740.7|733740.7|734621.8|733621.8|734740.7|733740.7|734621.8|733621.8|33
1622125000000|2021-05-27 14:16:40|734666.6|733666.6|734671|733671|735196.5|733692.3|734657.6|733187.5|33
1622125010000|2021-05-27 14:16:50|734671.3|733671.3|734660.1|733660.1|734671.5|733671.5|734648.6|733648.6|22
1622125020000|2021-05-27 14:17:00|734660.5|733660.5|734670.5|733670.5|734674|733674|734617.8|733617.8|34
1622125030000|2021-05-27 14:17:10|734670|733670|734621.6|733621.6|735149.5|733670|734608.6|733123.1|31
1622125040000|2021-05-27 14:17:20|734620.6|733620.6|734606|733606|734632.3|733632.3|734605.3|733605.3|29
1622125050000|2021-05-27 14:17:30|734604.6|733604.6|734650.4|733650.4|734653.1|733653.1|734600.6|733600.6|34
1622125060000|2021-05-27 14:17:40|734646.2|733646.2|734633|733633|734648.4|733648.4|734630.3|733630.3|26
1622125070000|2021-05-27 14:17:50|734633.7|733633.7|734632.1|733632.1|734634.6|733634.6|734630.9|733630.9|20
1622125080000|2021-05-27 14:18:00|734630.5|733630.5|734585.3|733585.3|734633.6|733633.6|734579.2|733579.2|36
1622125090000|2021-05-27 14:18:10|734579.3|733579.3|734569|733569|734583.6|733583.6|734555.6|733555.6|27
1622125100000|2021-05-27 14:18:20|734569.7|733569.7|734490.9|733490.9|734571.6|733571.6|734458.4|733458.4|35
1622125110000|2021-05-27 14:18:30|734488.9|733488.9|734488.2|733488.2|734504.3|733504.3|734466.6|733466.6|30
1622125120000|2021-05-27 14:18:40|734488.5|733488.5|734527.2|733527.2|734537.8|733537.8|734488.1|733488.1|35
1622125130000|2021-05-27 14:18:50|734528.1|733528.1|734599.6|733599.6|734604.7|733604.7|734515.3|733515.3|34
1622125140000|2021-05-27 14:19:00|735090.1|733090.1|734613.4|733613.4|735090.1|733613.4|734581.3|733086.5|29
1622125150000|2021-05-27 14:19:10|734603.4|733603.4|734664.8|733664.8|734674.2|733674.2|734602.9|733602.9|30
1622125160000|2021-05-27 14:19:20|734684|733684|735194.6|733194.6|735207.5|733706.1|734684|733190.3|28
1622125170000|2021-05-27 14:19:30|735195.2|733195.2|734676.3|733676.3|735214.8|733731.5|734671.9|733191.2|33
1622125180000|2021-05-27 14:19:40|734650.1|733650.1|734658.1|733658.1|735145.1|733659.5|734639.9|733136.5|27
1622125190000|2021-05-27 14:19:50|735145.3|733145.3|734595.9|733595.9|735165.5|733664.1|734594.2|733091.1|32
1622125200000|2021-05-27 14:20:00|734598|733598|734592.1|733592.1|734605.5|733605.5|734584.1|733584.1|27
1622125210000|2021-05-27 14:20:10|734586.1|733586.1|734607.1|733607.1|734624.5|733624.5|734586.1|733586.1|28
1622125220000|2021-05-27 14:20:20|734609.6|733609.6|734630.3|733630.3|735106.9|733646.1|734609.6|733093.2|18
1622125230000|2021-05-27 14:20:30|734630.6|733630.6|734697.8|733697.8|734706.8|733706.8|734619.3|733619.3|27
1622125240000|2021-05-27 14:20:40|734696.9|733696.9|734641.8|733641.8|735230.7|733708.6|734634|733230.7|31
1622125250000|2021-05-27 14:20:50|734640.8|733640.8|734602|733602|734649.1|733649.1|734599.4|733599.4|29
1622125260000|2021-05-27 14:21:00|734587.4|733587.4|734607.9|733607.9|735134.2|733639.4|734580.5|733122.9|33
1622125270000|2021-05-27 14:21:10|734608.2|733608.2|734610.5|733610.5|735095.2|733672.1|734577|733095.2|33
1622125280000|2021-05-27 14:21:20|734611.1|733611.1|734560.5|733560.5|735083.4|733611.1|734556.8|733083.4|32
1622125290000|2021-05-27 14:21:30|734549.6|733549.6|734546.3|733546.3|735052.1|733564.4|734540.8|733046.2|31
1622125300000|2021-05-27 14:21:40|734546.8|733546.8|735052.2|733052.2|735052.2|733577.6|734538.8|733041.8|29
1622125310000|2021-05-27 14:21:50|735054.5|733054.5|734535.7|733535.7|735054.5|733554.9|734535.7|733051.6|26
1622125320000|2021-05-27 14:22:00|734533.8|733533.8|734537.2|733537.2|734554.9|733554.9|734524.2|733524.2|30
1622125330000|2021-05-27 14:22:10|734536.7|733536.7|734510.3|733510.3|734543.2|733543.2|734498.6|733498.6|34
1622125340000|2021-05-27 14:22:20|734505.6|733505.6|734535.3|733535.3|734555.8|733555.8|734486.4|733486.4|36
1622125350000|2021-05-27 14:22:30|734534.7|733534.7|734453.9|733453.9|734534.7|733534.7|734439|733439|34
1622125360000|2021-05-27 14:22:40|734446.8|733446.8|734389.3|733389.3|734447.1|733447.1|734386.7|733386.7|35
1622125370000|2021-05-27 14:22:50|734389.6|733389.6|734423.8|733423.8|734899.2|733423.8|734386.9|732894.4|25
1622125380000|2021-05-27 14:23:00|734425.6|733425.6|734403.6|733403.6|734898|733443|734383.1|732889.2|29
1622125390000|2021-05-27 14:23:10|734403.8|733403.8|734395|733395|734403.8|733403.8|734387.4|733387.4|25
1622125400000|2021-05-27 14:23:20|734394.8|733394.8|734397.6|733397.6|734398.7|733398.7|734391.8|733391.8|19
1622125410000|2021-05-27 14:23:30|734403.8|733403.8|734450.2|733450.2|734451.8|733451.8|734403.8|733403.8|26
1622125420000|2021-05-27 14:23:40|734450.8|733450.8|734564.3|733564.3|734564.3|733564.3|734428.5|733428.5|36
1622125430000|2021-05-27 14:23:50|734564.6|733564.6|734522.4|733522.4|734597.7|733597.7|734522.4|733522.4|33
1622125440000|2021-05-27 14:24:00|734530.7|733530.7|734554.6|733554.6|734554.6|733554.6|734486|733486|31
1622125450000|2021-05-27 14:24:10|734560|733560|734636.3|733636.3|734636.3|733636.3|734554.9|733554.9|32
1622125460000|2021-05-27 14:24:20|734645.2|733645.2|734682.4|733682.4|734682.4|733682.4|734631.9|733631.9|29
1622125470000|2021-05-27 14:24:30|734680.2|733680.2|734661.8|733661.8|734680.2|733680.2|734639.6|733639.6|30
1622125480000|2021-05-27 14:24:40|734665.8|733665.8|734699|733699|734700.7|733700.7|734659.1|733659.1|27
1622125490000|2021-05-27 14:24:50|734701.2|733701.2|734706.3|733706.3|734729.5|733729.5|734680.6|733680.6|33
1622125500000|2021-05-27 14:25:00|734706.7|733706.7|734700|733700|734724.7|733724.7|734667.5|733667.5|34
1622125510000|2021-05-27 14:25:10|734701.8|733701.8|734692.4|733692.4|734719.9|733719.9|734692.4|733692.4|23
1622125520000|2021-05-27 14:25:20|734691.8|733691.8|734650.9|733650.9|734708.4|733708.4|734650.9|733650.9|24
1622125530000|2021-05-27 14:25:30|734650.7|733650.7|734644|733644|734657|733657|734644|733644|21
1622125540000|2021-05-27 14:25:40|734645.1|733645.1|734654.8|733654.8|734671.5|733671.5|734641.8|733641.8|22
1622125550000|2021-05-27 14:25:50|734660.9|733660.9|734671.1|733671.1|734672.8|733672.8|734642.2|733642.2|31
1622125560000|2021-05-27 14:26:00|734670.1|733670.1|734671.5|733671.5|734671.5|733671.5|734667.6|733667.6|17
1622125570000|2021-05-27 14:26:10|734671.3|733671.3|734748|733748|734748|733748|734671.3|733671.3|20
1622125580000|2021-05-27 14:26:20|734748.8|733748.8|734758.6|733758.6|734789.4|733789.4|734743.1|733743.1|36
1622125590000|2021-05-27 14:26:30|734761.6|733761.6|734746.9|733746.9|734778|733778|734731|733731|28
1622125600000|2021-05-27 14:26:40|734746.7|733746.7|734806.9|733806.9|734806.9|733806.9|734733.3|733733.3|29
1622125610000|2021-05-27 14:26:50|734822.1|733822.1|734795.6|733795.6|734843.1|733843.1|734795.6|733795.6|29
1622125620000|2021-05-27 14:27:00|734798.5|733798.5|735302.9|733302.9|735302.9|733802.1|734762.5|733288|26
1622125630000|2021-05-27 14:27:10|734823.4|733823.4|734766|733766|734823.4|733823.4|734766|733766|28
1622125640000|2021-05-27 14:27:20|734778.5|733778.5|734818.6|733818.6|734844.3|733844.3|734760.3|733760.3|30
1622125650000|2021-05-27 14:27:30|734817.6|733817.6|734780.8|733780.8|734823.4|733823.4|734756.8|733756.8|31
1622125660000|2021-05-27 14:27:40|734789.5|733789.5|734804.3|733804.3|734804.3|733804.3|734770.5|733770.5|36
1622125670000|2021-05-27 14:27:50|734799.8|733799.8|734804.7|733804.7|734829.6|733829.6|734779.5|733779.5|38
1622125680000|2021-05-27 14:28:00|734800.5|733800.5|734721.5|733721.5|734817.6|733817.6|734718.4|733718.4|32
1622125690000|2021-05-27 14:28:10|734740.1|733740.1|734787.9|733787.9|734805.6|733805.6|734739.2|733739.2|33
1622125700000|2021-05-27 14:28:20|734791.3|733791.3|734779|733779|734831.8|733831.8|734779|733779|25
1622125710000|2021-05-27 14:28:30|734779.4|733779.4|734716|733716|735239.8|733779.7|734707.1|733233.9|37
1622125720000|2021-05-27 14:28:40|734714.2|733714.2|734701.3|733701.3|735188.8|733731|734672.7|733174.2|34
1622125730000|2021-05-27 14:28:50|734701.7|733701.7|734745|733745|735223.2|733772.5|734688.5|733215.5|28
1622125740000|2021-05-27 14:29:00|734742|733742|734724.7|733724.7|735226.8|733761|734690.5|733219|31
1622125750000|2021-05-27 14:29:10|734723.8|733723.8|734857.4|733857.4|734866.3|733866.3|734723.8|733723.8|36
1622125760000|2021-05-27 14:29:20|734857.6|733857.6|734822.8|733822.8|734878|733878|734821|733821|29
1622125770000|2021-05-27 14:29:30|734823.6|733823.6|734808.3|733808.3|734846.7|733846.7|734803.2|733803.2|33
1622125780000|2021-05-27 14:29:40|734811.9|733811.9|734858.6|733858.6|735343|733891.5|734811.9|733330.1|31
1622125790000|2021-05-27 14:29:50|734857.6|733857.6|734920|733920|735392.2|733920|734853.6|733369.6|28
1622125800000|2021-05-27 14:30:00|734904.1|733904.1|734900.1|733900.1|735390.5|733913.5|734879.1|733385.7|35
1622125810000|2021-05-27 14:30:10|734894|733894|734921.8|733921.8|734927.5|733927.5|734879.3|733879.3|31
1622125820000|2021-05-27 14:30:20|734932.1|733932.1|734901|733901|734932.1|733932.1|734879|733879|31
1622125830000|2021-05-27 14:30:30|734893.7|733893.7|734989.5|733989.5|734995.2|733995.2|734863.6|733863.6|31
1622125840000|2021-05-27 14:30:40|734987.4|733987.4|734982.6|733982.6|734997.1|733997.1|734974.5|733974.5|29
1622125850000|2021-05-27 14:30:50|734981.4|733981.4|734974|733974|734989.9|733989.9|734951.6|733951.6|27
1622125860000|2021-05-27 14:31:00|734972.4|733972.4|734950.9|733950.9|734985.3|733985.3|734950.3|733950.3|30
1622125870000|2021-05-27 14:31:10|734952.5|733952.5|734947.3|733947.3|734962.5|733962.5|734942|733942|27
1622125880000|2021-05-27 14:31:20|734951.8|733951.8|734968.5|733968.5|734989.2|733989.2|734950.9|733950.9|29
1622125890000|2021-05-27 14:31:30|734967|733967|734987.2|733987.2|734994|733994|734963.7|733963.7|31
1622125900000|2021-05-27 14:31:40|734987.6|733987.6|734988.4|733988.4|735017|734017|734984.9|733984.9|33
1622125910000|2021-05-27 14:31:50|734983.3|733983.3|734968|733968|734987|733987|734967.3|733967.3|32
1622125920000|2021-05-27 14:32:00|734969|733969|734969.5|733969.5|734983|733983|734960.9|733960.9|29
1622125930000|2021-05-27 14:32:10|734968.5|733968.5|734955.6|733955.6|734975.1|733975.1|734951.3|733951.3|23
1622125940000|2021-05-27 14:32:20|734967.5|733967.5|734980.4|733980.4|734982.7|733982.7|734955.4|733955.4|31
1622125950000|2021-05-27 14:32:30|734980.5|733980.5|734973.4|733973.4|734988.3|733988.3|734965.8|733965.8|29
1622125960000|2021-05-27 14:32:40|734970.5|733970.5|734958|733958|734970.8|733970.8|734950.6|733950.6|28
1622125970000|2021-05-27 14:32:50|734958.6|733958.6|734984.6|733984.6|734988.6|733988.6|734953.8|733953.8|26
1622125980000|2021-05-27 14:33:00|734985.1|733985.1|735083|734083|735088.1|734088.1|734985.1|733985.1|36
1622125990000|2021-05-27 14:33:10|735078|734078|735011.5|734011.5|735083.9|734083.9|734993.8|733993.8|18
1622126000000|2021-05-27 14:33:20|735001.3|734001.3|735057.9|734057.9|735057.9|734057.9|735001.3|734001.3|16
1622126010000|2021-05-27 14:33:30|735048|734048|735033.9|734033.9|735052.9|734052.9|735015.8|734015.8|32
1622126020000|2021-05-27 14:33:40|735034.4|734034.4|735027.4|734027.4|735043.7|734043.7|735024.3|734024.3|18
1622126030000|2021-05-27 14:33:50|735028|734028|735017.6|734017.6|735048.4|734048.4|734999.1|733999.1|27
1622126040000|2021-05-27 14:34:00|735016|734016|734957|733957|735024.7|734024.7|734957|733957|26
1622126050000|2021-05-27 14:34:10|734958.4|733958.4|734770.5|733770.5|735271.1|733979.8|734749.3|733271.1|30
1622126060000|2021-05-27 14:34:20|734771.2|733771.2|734725.1|733725.1|735275.3|733799.3|734725.1|733261.6|37
1622126070000|2021-05-27 14:34:30|734719.3|733719.3|734712.9|733712.9|734740.3|733740.3|734701.1|733701.1|30
1622126080000|2021-05-27 14:34:40|734714.9|733714.9|734696.7|733696.7|735215.1|733723.5|734666.2|733181.9|35
1622126090000|2021-05-27 14:34:50|734726.8|733726.8|734682.4|733682.4|734726.8|733726.8|734666.1|733666.1|27
1622126100000|2021-05-27 14:35:00|734703.1|733703.1|734662.3|733662.3|734703.1|733703.1|734639.4|733639.4|29
1622126110000|2021-05-27 14:35:10|734669.4|733669.4|734683.2|733683.2|734683.2|733683.2|734659|733659|23
1622126120000|2021-05-27 14:35:20|734705|733705|734705.5|733705.5|734716|733716|734687.9|733687.9|28
1622126130000|2021-05-27 14:35:30|734704.9|733704.9|734736.1|733736.1|735264.3|733778.4|734703.3|733233.7|32
1622126140000|2021-05-27 14:35:40|734733.2|733733.2|734709.9|733709.9|734774|733774|734649.3|733649.3|28
1622126150000|2021-05-27 14:35:50|734724.1|733724.1|734663.5|733663.5|735248.2|733758.4|734646.5|733134.5|27
1622126160000|2021-05-27 14:36:00|735150.6|733150.6|734677.4|733677.4|735181.2|733681.8|734638.4|733150.6|28
1622126170000|2021-05-27 14:36:10|734675.9|733675.9|734711.9|733711.9|735185|733743.5|734675|733185|27
1622126180000|2021-05-27 14:36:20|734720.5|733720.5|734733.2|733733.2|734752.8|733752.8|734713.2|733713.2|22
1622126190000|2021-05-27 14:36:30|734736.5|733736.5|734699.6|733699.6|734752.5|733752.5|734699.6|733699.6|21
1622126200000|2021-05-27 14:36:40|734700.8|733700.8|734712.5|733712.5|734725.4|733725.4|734697.8|733697.8|30
1622126210000|2021-05-27 14:36:50|734714.2|733714.2|734701.4|733701.4|734730.1|733730.1|734701.4|733701.4|27
1622126220000|2021-05-27 14:37:00|734704.3|733704.3|734651.8|733651.8|734704.3|733704.3|734625.6|733625.6|30
1622126230000|2021-05-27 14:37:10|734652.6|733652.6|734641.6|733641.6|734668.8|733668.8|734624.9|733624.9|32
1622126240000|2021-05-27 14:37:20|734639.4|733639.4|734637.4|733637.4|734648.6|733648.6|734631.1|733631.1|24
1622126250000|2021-05-27 14:37:30|734644.2|733644.2|734634.9|733634.9|734645.6|733645.6|734633.5|733633.5|22
1622126260000|2021-05-27 14:37:40|734641.4|733641.4|734548.7|733548.7|735165.5|733668.6|734548.7|733161.7|28
1622126270000|2021-05-27 14:37:50|734544.3|733544.3|735066|733066|735067.7|733602.1|734537.8|733055|37
1622126280000|2021-05-27 14:38:00|735068.6|733068.6|734561|733561|735068.6|733573.9|734548.5|733060.4|39
1622126290000|2021-05-27 14:38:10|734561.2|733561.2|734583.8|733583.8|734583.8|733583.8|734524.9|733524.9|35
1622126300000|2021-05-27 14:38:20|734568.3|733568.3|735086.4|733086.4|735089.7|733590.1|734559.9|733059.2|33
1622126310000|2021-05-27 14:38:30|735087.5|733087.5|734602.1|733602.1|735088.7|733625.9|734580.2|733087.5|27
1622126320000|2021-05-27 14:38:40|734605.8|733605.8|734569.1|733569.1|734617.2|733617.2|734561.7|733561.7|29
1622126330000|2021-05-27 14:38:50|734568.7|733568.7|734509.2|733509.2|735015.1|733578|734507.2|733010.3|29
1622126340000|2021-05-27 14:39:00|734508.6|733508.6|734540.6|733540.6|734985.6|733540.6|734476.6|732976|31
1622126350000|2021-05-27 14:39:10|734538.3|733538.3|734600.4|733600.4|734609.7|733609.7|734538.3|733538.3|35
1622126360000|2021-05-27 14:39:20|734603.2|733603.2|734590|733590|734622.5|733622.5|734587.2|733587.2|30
1622126370000|2021-05-27 14:39:30|734591.8|733591.8|734589.7|733589.7|734598.5|733598.5|734576.7|733576.7|29
1622126380000|2021-05-27 14:39:40|734589.5|733589.5|734585.2|733585.2|734594.7|733594.7|734585|733585|21
1622126390000|2021-05-27 14:39:50|734596.1|733596.1|734591.9|733591.9|734599.4|733599.4|734571.4|733571.4|30
1622126400000|2021-05-27 14:40:00|734597.9|733597.9|734575|733575|735076.5|733607.8|734560.4|733063|30
1622126410000|2021-05-27 14:40:10|734573.7|733573.7|734576.3|733576.3|734579.9|733579.9|734564.8|733564.8|26
1622126420000|2021-05-27 14:40:20|734577.5|733577.5|734575.7|733575.7|734590.1|733590.1|734560|733560|29
1622126430000|2021-05-27 14:40:30|734574.6|733574.6|734531.2|733531.2|734575.2|733575.2|734524|733524|26
1622126440000|2021-05-27 14:40:40|734516.4|733516.4|734476.7|733476.7|734533.3|733533.3|734472.2|733472.2|25
1622126450000|2021-05-27 14:40:50|734476.5|733476.5|734472.1|733472.1|734511.8|733511.8|734456.1|733456.1|35
1622126460000|2021-05-27 14:41:00|734472.2|733472.2|734470.3|733470.3|734482.4|733482.4|734461.6|733461.6|26
1622126470000|2021-05-27 14:41:10|734471|733471|734456.6|733456.6|734471|733471|734453|733453|17
1622126480000|2021-05-27 14:41:20|734455.7|733455.7|734437.2|733437.2|734456.9|733456.9|734399|733399|35
1622126490000|2021-05-27 14:41:30|734434|733434|734424.5|733424.5|734440.8|733440.8|734417|733417|23
1622126500000|2021-05-27 14:41:40|734425.1|733425.1|734444.4|733444.4|734444.4|733444.4|734425.1|733425.1|21
1622126510000|2021-05-27 14:41:50|734430.9|733430.9|734442|733442|734456.1|733456.1|734428.9|733428.9|24
1622126520000|2021-05-27 14:42:00|734444.7|733444.7|734449.1|733449.1|734457.3|733457.3|734425.9|733425.9|35
1622126530000|2021-05-27 14:42:10|734444.6|733444.6|734414.7|733414.7|734444.6|733444.6|734401.5|733401.5|30
1622126540000|2021-05-27 14:42:20|734414.5|733414.5|734342.9|733342.9|734422|733422|734341.7|733341.7|27
1622126550000|2021-05-27 14:42:30|734343.1|733343.1|734360.5|733360.5|734875.6|733372.5|734329.3|732859.4|34
1622126560000|2021-05-27 14:42:40|734360.9|733360.9|734361|733361|734366.2|733366.2|734337|733337|28
1622126570000|2021-05-27 14:42:50|734360|733360|734364|733364|734370.9|733370.9|734354.7|733354.7|18
1622126580000|2021-05-27 14:43:00|734370.7|733370.7|734355.5|733355.5|734370.7|733370.7|734349.2|733349.2|22
1622126590000|2021-05-27 14:43:10|734351.5|733351.5|734356.2|733356.2|734356.2|733356.2|734349.7|733349.7|21
1622126600000|2021-05-27 14:43:20|734353.2|733353.2|734357.6|733357.6|734362|733362|734352.2|733352.2|23
1622126610000|2021-05-27 14:43:30|734357|733357|734334.8|733334.8|734357|733357|734329.9|733329.9|28
1622126620000|2021-05-27 14:43:40|734336.1|733336.1|734351.8|733351.8|734848.9|733358.8|734332.1|732847.5|27
1622126630000|2021-05-27 14:43:50|734354.4|733354.4|734358.8|733358.8|734393.8|733393.8|734343.6|733343.6|26
1622126640000|2021-05-27 14:44:00|734356.5|733356.5|734281|733281|734356.5|733356.5|734280.5|733280.5|27
1622126650000|2021-05-27 14:44:10|734283.2|733283.2|734204.7|733204.7|734284.3|733284.3|734202.2|733202.2|26
1622126660000|2021-05-27 14:44:20|734205.2|733205.2|734169.6|733169.6|734212.8|733212.8|734153|733153|32
1622126670000|2021-05-27 14:44:30|734167.4|733167.4|734160.9|733160.9|734179.6|733179.6|734149.1|733149.1|38
1622126680000|2021-05-27 14:44:40|734160.2|733160.2|734174.9|733174.9|734174.9|733174.9|734145.3|733145.3|27
1622126690000|2021-05-27 14:44:50|734174.7|733174.7|734214.4|733214.4|734218.8|733218.8|734167.2|733167.2|33
1622126700000|2021-05-27 14:45:00|734218.9|733218.9|734134.1|733134.1|734218.9|733218.9|734134.1|733134.1|31
1622126710000|2021-05-27 14:45:10|734138.4|733138.4|734157.8|733157.8|734176.9|733176.9|734129|733129|32
1622126720000|2021-05-27 14:45:20|734156|733156|734197|733197|734220.8|733220.8|734156|733156|26
1622126730000|2021-05-27 14:45:30|734197.4|733197.4|734222.2|733222.2|734240.7|733240.7|734182|733182|34
1622126740000|2021-05-27 14:45:40|734223.6|733223.6|734286.2|733286.2|734286.2|733286.2|734216.4|733216.4|34
1622126750000|2021-05-27 14:45:50|734301|733301|734265.8|733265.8|734388.6|733388.6|734262.7|733262.7|37
1622126760000|2021-05-27 14:46:00|734255.4|733255.4|734263.1|733263.1|734769.7|733274.2|734220|732769.7|39
1622126770000|2021-05-27 14:46:10|734258.3|733258.3|734278.2|733278.2|734792.5|733297.7|734258.3|732786.2|33
1622126780000|2021-05-27 14:46:20|734283.5|733283.5|734281.2|733281.2|734310.8|733310.8|734266.5|733266.5|31
1622126790000|2021-05-27 14:46:30|734285.4|733285.4|734299.1|733299.1|734299.1|733299.1|734283|733283|27
1622126800000|2021-05-27 14:46:40|734298.8|733298.8|734285.2|733285.2|734298.8|733298.8|734275.7|733275.7|20
1622126810000|2021-05-27 14:46:50|734285.5|733285.5|734234.1|733234.1|734296.5|733296.5|734234.1|733234.1|24
1622126820000|2021-05-27 14:47:00|734237.3|733237.3|734238.1|733238.1|734252.8|733252.8|734227.6|733227.6|25
1622126830000|2021-05-27 14:47:10|734237.6|733237.6|734251.9|733251.9|734251.9|733251.9|734201.2|733201.2|36
1622126840000|2021-05-27 14:47:20|734267.2|733267.2|734253.4|733253.4|734270.8|733270.8|734252.2|733252.2|25
1622126850000|2021-05-27 14:47:30|734257.1|733257.1|734302.3|733302.3|734302.3|733302.3|734253|733253|28
1622126860000|2021-05-27 14:47:40|734303.4|733303.4|734275|733275|734306.8|733306.8|734272.6|733272.6|24
1622126870000|2021-05-27 14:47:50|734273.8|733273.8|734360|733360|734360|733360|734269|733269|24
1622126880000|2021-05-27 14:48:00|734362.1|733362.1|734335.1|733335.1|734362.1|733362.1|734333.1|733333.1|27
1622126890000|2021-05-27 14:48:10|734329.5|733329.5|734357.4|733357.4|734361.5|733361.5|734327.8|733327.8|24
1622126900000|2021-05-27 14:48:20|734356.5|733356.5|734359.7|733359.7|734359.7|733359.7|734307.5|733307.5|26
1622126910000|2021-05-27 14:48:30|734361.7|733361.7|734384|733384|734397.1|733397.1|734351|733351|18
1622126920000|2021-05-27 14:48:40|734393.7|733393.7|734422.2|733422.2|734422.2|733422.2|734386.5|733386.5|24
1622126930000|2021-05-27 14:48:50|734419.6|733419.6|734426|733426|734433.6|733433.6|734419.1|733419.1|25
1622126940000|2021-05-27 14:49:00|734427.2|733427.2|734422.4|733422.4|734429|733429|734416.2|733416.2|28
1622126950000|2021-05-27 14:49:10|734421.8|733421.8|734420.5|733420.5|734426.9|733426.9|734414.5|733414.5|22
1622126960000|2021-05-27 14:49:20|734418.9|733418.9|734791.2|732791.2|734803.4|733424.6|734313.2|732791.2|33
1622126970000|2021-05-27 14:49:30|734305.4|733305.4|734261.1|733261.1|734305.4|733305.4|734255|733255|29
1622126980000|2021-05-27 14:49:40|734262.4|733262.4|734264.9|733264.9|734279.9|733279.9|734257.1|733257.1|23
1622126990000|2021-05-27 14:49:50|734272.1|733272.1|734344.7|733344.7|734380.5|733380.5|734268.7|733268.7|35
1622127000000|2021-05-27 14:50:00|734344.8|733344.8|734373.1|733373.1|734856|733373.1|734331.2|732856|38
1622127010000|2021-05-27 14:50:10|734367.8|733367.8|734353.6|733353.6|734385|733385|734351.9|733351.9|34
1622127020000|2021-05-27 14:50:20|734352.1|733352.1|734374.4|733374.4|734385.4|733385.4|734333.2|733333.2|34
1622127030000|2021-05-27 14:50:30|734384.9|733384.9|734511.1|733511.1|734951.8|733511.1|734373.8|732951.8|39
1622127040000|2021-05-27 14:50:40|734517.6|733517.6|734521.1|733521.1|735055.1|733580|734499.2|733024.9|36
1622127050000|2021-05-27 14:50:50|734519.1|733519.1|734479.9|733479.9|735002.7|733536.2|734479.9|733002.7|40
1622127060000|2021-05-27 14:51:00|734483.8|733483.8|734474|733474|734514.2|733514.2|734440|733440|36
1622127070000|2021-05-27 14:51:10|734485.6|733485.6|734626.9|733626.9|734646|733646|734484.8|733484.8|36
1622127080000|2021-05-27 14:51:20|734625.5|733625.5|734647.8|733647.8|734681.7|733681.7|734625.5|733625.5|36
1622127090000|2021-05-27 14:51:30|734660.6|733660.6|734655.2|733655.2|734665.1|733665.1|734635.7|733635.7|35
1622127100000|2021-05-27 14:51:40|734659|733659|734629|733629|734659|733659|734617.2|733617.2|40
1622127110000|2021-05-27 14:51:50|734630.9|733630.9|734616.4|733616.4|734647.4|733647.4|734601.6|733601.6|38
1622127120000|2021-05-27 14:52:00|734618.7|733618.7|734613.3|733613.3|735114.2|733630.3|734567.7|733063.4|37
1622127130000|2021-05-27 14:52:10|734620.3|733620.3|734555.8|733555.8|734633|733633|734531.8|733531.8|39
1622127140000|2021-05-27 14:52:20|734547.4|733547.4|734587.4|733587.4|734593.8|733593.8|734547.4|733547.4|37
1622127150000|2021-05-27 14:52:30|734588.4|733588.4|734545.4|733545.4|735045.4|733596.7|734533.1|733045.4|33
1622127160000|2021-05-27 14:52:40|734546.5|733546.5|734593.7|733593.7|735085.1|733596.4|734546.3|733085.1|32
1622127170000|2021-05-27 14:52:50|734613.1|733613.1|734592.6|733592.6|735109.7|733640.7|734573.4|733108.2|34
1622127180000|2021-05-27 14:53:00|734572.8|733572.8|734552.4|733552.4|734587|733587|734539|733539|34
1622127190000|2021-05-27 14:53:10|734551.9|733551.9|734541.6|733541.6|734558.5|733558.5|734485.5|733485.5|32
1622127200000|2021-05-27 14:53:20|734546|733546|734558.4|733558.4|734564.1|733564.1|734506.9|733506.9|34
1622127210000|2021-05-27 14:53:30|734563.3|733563.3|734606.8|733606.8|734608.4|733608.4|734505.1|733505.1|32
1622127220000|2021-05-27 14:53:40|734611.3|733611.3|734550.5|733550.5|734622|733622|734550.5|733550.5|35
1622127230000|2021-05-27 14:53:50|734565.7|733565.7|734566.6|733566.6|734582|733582|734534|733534|29
1622127240000|2021-05-27 14:54:00|734560.1|733560.1|734535.3|733535.3|734591.9|733591.9|734514.3|733514.3|38
1622127250000|2021-05-27 14:54:10|734531.7|733531.7|734554.8|733554.8|735060.8|733585.2|734516.8|733060.8|29
1622127260000|2021-05-27 14:54:20|734533.1|733533.1|734538.3|733538.3|734567.7|733567.7|734533.1|733533.1|31
1622127270000|2021-05-27 14:54:30|734537.2|733537.2|734537.1|733537.1|734562.5|733562.5|734520.1|733520.1|32
1622127280000|2021-05-27 14:54:40|734532|733532|734540.4|733540.4|734540.4|733540.4|734510.4|733510.4|27
1622127290000|2021-05-27 14:54:50|734540.7|733540.7|734506.3|733506.3|734549.9|733549.9|734506.3|733506.3|30
1622127300000|2021-05-27 14:55:00|734501.4|733501.4|734496.9|733496.9|734513|733513|734480.9|733480.9|33
1622127310000|2021-05-27 14:55:10|734497.7|733497.7|734550.8|733550.8|734582|733582|734497.7|733497.7|36
1622127320000|2021-05-27 14:55:20|734529.5|733529.5|734839.2|733839.2|734846|733846|734512.1|733512.1|38
1622127330000|2021-05-27 14:55:30|734817|733817|734759.3|733759.3|734819.6|733819.6|734702.5|733702.5|35
1622127340000|2021-05-27 14:55:40|734753.1|733753.1|734785.5|733785.5|735300.5|733817.5|734750.5|733282.2|34
1622127350000|2021-05-27 14:55:50|734781.4|733781.4|734724.3|733724.3|734790.8|733790.8|734698.4|733698.4|36
1622127360000|2021-05-27 14:56:00|734723.4|733723.4|734703.6|733703.6|734744.2|733744.2|734690|733690|32
1622127370000|2021-05-27 14:56:10|734701.1|733701.1|734707.9|733707.9|734719.8|733719.8|734698.2|733698.2|31
1622127380000|2021-05-27 14:56:20|734707.4|733707.4|734712.2|733712.2|734739|733739|734684.4|733684.4|34
1622127390000|2021-05-27 14:56:30|734699.2|733699.2|734870.2|733870.2|735259.1|733874.1|734698.1|733255.7|34
1622127400000|2021-05-27 14:56:40|734861.3|733861.3|734859.2|733859.2|734878.9|733878.9|734849.7|733849.7|30
1622127410000|2021-05-27 14:56:50|734860.7|733860.7|734858.5|733858.5|734864.6|733864.6|734850.2|733850.2|28
1622127420000|2021-05-27 14:57:00|734858.3|733858.3|734865|733865|734868.8|733868.8|734854.9|733854.9|29
1622127430000|2021-05-27 14:57:10|734864.9|733864.9|734877.8|733877.8|734881.3|733881.3|734864.9|733864.9|28
1622127440000|2021-05-27 14:57:20|734877.5|733877.5|734846.5|733846.5|734878.4|733878.4|734845.9|733845.9|31
1622127450000|2021-05-27 14:57:30|734846.6|733846.6|734831.1|733831.1|734855.9|733855.9|734830.1|733830.1|31
1622127460000|2021-05-27 14:57:40|734838.9|733838.9|734746|733746|734845.5|733845.5|734737.5|733737.5|32
1622127470000|2021-05-27 14:57:50|735226.8|733226.8|734646.5|733646.5|735226.8|733723.1|734646.5|733215.3|39
1622127480000|2021-05-27 14:58:00|734648.7|733648.7|734528.3|733528.3|734649.7|733649.7|734528.3|733528.3|36
1622127490000|2021-05-27 14:58:10|734539.3|733539.3|734516.1|733516.1|734539.3|733539.3|734491.9|733491.9|39
1622127500000|2021-05-27 14:58:20|734492.2|733492.2|734397.8|733397.8|734923.4|733502.7|734397.8|732906.4|35
1622127510000|2021-05-27 14:58:30|734424.7|733424.7|734396.8|733396.8|734956.1|733460.7|734396.6|732918.1|36
1622127520000|2021-05-27 14:58:40|734385.6|733385.6|734374.2|733374.2|734444.3|733444.3|734374|733374|37
1622127530000|2021-05-27 14:58:50|734345.2|733345.2|734304.7|733304.7|734345.2|733345.2|734296.6|733296.6|37
1622127540000|2021-05-27 14:59:00|734304.9|733304.9|734305.8|733305.8|734335.3|733335.3|734302.9|733302.9|39
1622127550000|2021-05-27 14:59:10|734313|733313|734273.4|733273.4|734318|733318|734264.8|733264.8|34
1622127560000|2021-05-27 14:59:20|734252.9|733252.9|734236.9|733236.9|734273.2|733273.2|734236.9|733236.9|36
1622127570000|2021-05-27 14:59:30|734238.6|733238.6|734136.4|733136.4|734244|733244|734136.4|733136.4|40
1622127580000|2021-05-27 14:59:40|734159|733159|734111.5|733111.5|734159|733159|734093.4|733093.4|37
1622127590000|2021-05-27 14:59:50|734115.7|733115.7|734181.1|733181.1|734206.1|733206.1|734082.4|733082.4|39
1622127600000|2021-05-27 15:00:00|734177.4|733177.4|734569.4|732569.4|734679.5|733177.4|734068.4|732561.8|33
1622127610000|2021-05-27 15:00:10|734573.4|732573.4|734107|733107|734583|733110.2|734070.9|732573.4|33
1622127620000|2021-05-27 15:00:20|734098.3|733098.3|734066.5|733066.5|734109.1|733109.1|734046.8|733046.8|39
1622127630000|2021-05-27 15:00:30|734062|733062|734035.1|733035.1|734062|733062|734020|733020|37
1622127640000|2021-05-27 15:00:40|734016.6|733016.6|734014.5|733014.5|734034.6|733034.6|734010.2|733010.2|38
1622127650000|2021-05-27 15:00:50|734014.6|733014.6|733987.9|732987.9|734029.5|733029.5|733969.2|732969.2|35
1622127660000|2021-05-27 15:01:00|733987|732987|733997.8|732997.8|734030.7|733030.7|733951.5|732951.5|37
1622127670000|2021-05-27 15:01:10|733993.9|732993.9|734149.9|733149.9|734149.9|733149.9|733993.9|732993.9|35
1622127680000|2021-05-27 15:01:20|734134.3|733134.3|734219.7|733219.7|734737.5|733243.6|734107.9|732724.2|37
1622127690000|2021-05-27 15:01:30|734204.4|733204.4|734118|733118|734204.4|733204.4|734118|733118|35
1622127700000|2021-05-27 15:01:40|734119.1|733119.1|734099.8|733099.8|734145.9|733145.9|734081.4|733081.4|32
1622127710000|2021-05-27 15:01:50|734100.8|733100.8|734010.2|733010.2|734100.8|733100.8|734005.5|733005.5|35
1622127720000|2021-05-27 15:02:00|734008|733008|734081|733081|734084.8|733084.8|733980.1|732980.1|37
1622127730000|2021-05-27 15:02:10|734070.4|733070.4|734105.1|733105.1|734168.1|733168.1|734070.4|733070.4|39
1622127740000|2021-05-27 15:02:20|734105.3|733105.3|734149.8|733149.8|734603.9|733154.8|734082.5|732594.1|35
1622127750000|2021-05-27 15:02:30|734147.3|733147.3|734146.1|733146.1|734150.9|733150.9|734129.4|733129.4|22
1622127760000|2021-05-27 15:02:40|734138.3|733138.3|734144.4|733144.4|734146.1|733146.1|734138.3|733138.3|17
1622127770000|2021-05-27 15:02:50|734145.1|733145.1|734209.7|733209.7|734255|733255|734144.1|733144.1|26
1622127780000|2021-05-27 15:03:00|734209.1|733209.1|734202|733202|734215.6|733215.6|734189.2|733189.2|29
1622127790000|2021-05-27 15:03:10|734186.1|733186.1|734157.2|733157.2|734193.9|733193.9|734157.2|733157.2|32
1622127800000|2021-05-27 15:03:20|734163.4|733163.4|734175.8|733175.8|734175.8|733175.8|734160.3|733160.3|26
1622127810000|2021-05-27 15:03:30|734162.7|733162.7|734155.9|733155.9|734172.2|733172.2|734155.4|733155.4|23
1622127820000|2021-05-27 15:03:40|734161.4|733161.4|734137.3|733137.3|734161.4|733161.4|734133.2|733133.2|26
1622127830000|2021-05-27 15:03:50|734134|733134|734086.2|733086.2|734138.7|733138.7|734060.6|733060.6|33
1622127840000|2021-05-27 15:04:00|734088.4|733088.4|734594.5|732594.5|734614.5|733130.2|734081.3|732594.5|33
1622127850000|2021-05-27 15:04:10|734595.1|732595.1|734126.4|733126.4|734603.2|733148.4|734114.8|732588.8|22
1622127860000|2021-05-27 15:04:20|734127.6|733127.6|734168.4|733168.4|734233.5|733233.5|734126.5|733126.5|33
1622127870000|2021-05-27 15:04:30|734172.6|733172.6|734188.6|733188.6|734264.7|733264.7|734168.1|733168.1|35
1622127880000|2021-05-27 15:04:40|734186.1|733186.1|734257.2|733257.2|734761.9|733259.9|734185.1|732742.2|35
1622127890000|2021-05-27 15:04:50|734253.3|733253.3|734068.9|733068.9|734819.9|733330.1|734068.9|732815.8|38
1622127900000|2021-05-27 15:05:00|734058|733058|733932.1|732932.1|734518.2|733079.2|733910.1|732435|35
1622127910000|2021-05-27 15:05:10|733933.9|732933.9|733919.1|732919.1|734436.2|732934.7|733916.7|732417.3|27
1622127920000|2021-05-27 15:05:20|733915|732915|733928.7|732928.7|734483.8|733004.3|733915|732445.9|33
1622127930000|2021-05-27 15:05:30|733951.8|732951.8|733966.8|732966.8|734463.1|732970.4|733948.2|732450|36
1622127940000|2021-05-27 15:05:40|733963|732963|733998|732998|734517.2|733024.2|733955.9|732517.2|30
1622127950000|2021-05-27 15:05:50|734514.3|732514.3|734050.9|733050.9|734514.3|733050.9|734003.2|732493.9|31
1622127960000|2021-05-27 15:06:00|734039.1|733039.1|733981.2|732981.2|734459.6|733039.1|733894.9|732459.6|40
1622127970000|2021-05-27 15:06:10|733960.1|732960.1|734478.4|732478.4|734478.4|732985.7|733940.5|732440.5|34
1622127980000|2021-05-27 15:06:20|734459.4|732459.4|733908.5|732908.5|734475.9|732977.1|733896.5|732447.4|33
1622127990000|2021-05-27 15:06:30|733905.4|732905.4|733941.1|732941.1|734456.4|732959.2|733900.8|732443.2|35
1622128000000|2021-05-27 15:06:40|733946|732946|734478.9|732478.9|734478.9|732993.9|733922.8|732478.9|26
1622128010000|2021-05-27 15:06:50|734477|732477|734075.2|733075.2|734493.5|733080.9|733968.3|732477|31
1622128020000|2021-05-27 15:07:00|734073.3|733073.3|733991.6|732991.6|734488.5|733073.3|733975.9|732469|35
1622128030000|2021-05-27 15:07:10|733987.6|732987.6|733945.8|732945.8|734523.5|732987.9|733944.7|732500.5|34
1622128040000|2021-05-27 15:07:20|733941.2|732941.2|734086.5|733086.5|734582.1|733106.3|733919.8|732582.1|34
1622128050000|2021-05-27 15:07:30|734098.7|733098.7|734104.9|733104.9|734571|733111.3|734082.1|732567.1|36
1622128060000|2021-05-27 15:07:40|734105.4|733105.4|734149|733149|734662.8|733161|734105.4|732625|33
1622128070000|2021-05-27 15:07:50|734150.9|733150.9|734628.7|732628.7|734670.4|733177.4|734150.9|732626.9|28
1622128080000|2021-05-27 15:08:00|734619.6|732619.6|734097.3|733097.3|734628.1|733112.5|734096.1|732598.6|23
1622128090000|2021-05-27 15:08:10|734094.3|733094.3|734668.1|732668.1|734668.1|733145.4|734094.3|732580|34
1622128100000|2021-05-27 15:08:20|734657.1|732657.1|734297.1|733297.1|734814.3|733324.2|734245.6|732657.1|35
1622128110000|2021-05-27 15:08:30|734283.5|733283.5|734755.1|732755.1|734820.6|733284.8|734283.5|732735.9|32
1622128120000|2021-05-27 15:08:40|734249.7|733249.7|734740|732740|734751.9|733249.7|734249.7|732721.4|33
1622128130000|2021-05-27 15:08:50|734739.9|732739.9|734262.3|733262.3|734743.7|733262.3|734201.2|732692.8|31
1622128140000|2021-05-27 15:09:00|734735.5|732735.5|734738.3|732738.3|734771.2|733258.2|734258.2|732719.6|28
1622128150000|2021-05-27 15:09:10|734737.6|732737.6|734703|732703|734750.1|732750.1|734692.2|732692.2|28
1622128160000|2021-05-27 15:09:20|734698.2|732698.2|734223.5|733223.5|734730.9|733223.5|734209.2|732694.1|26
1622128170000|2021-05-27 15:09:30|734240.6|733240.6|734194.3|733194.3|734729.6|733240.6|734194.3|732684.6|31
1622128180000|2021-05-27 15:09:40|734192.5|733192.5|734167.7|733167.7|734686.4|733210.4|734166.8|732682.5|30
1622128190000|2021-05-27 15:09:50|734169.4|733169.4|734163.7|733163.7|734178.7|733178.7|734161.3|733161.3|28
1622128200000|2021-05-27 15:10:00|734161.8|733161.8|734724.6|732724.6|734724.6|733220.5|734161.8|732684.2|27
1622128210000|2021-05-27 15:10:10|734716.5|732716.5|734738|732738|734762.2|733241.3|734218.9|732696.7|30
1622128220000|2021-05-27 15:10:20|734738.9|732738.9|734789|732789|734789|733307|734272.1|732737.9|21
1622128230000|2021-05-27 15:10:30|734768.8|732768.8|734266.8|733266.8|734771.1|733279.8|734266.8|732752.5|29
1622128240000|2021-05-27 15:10:40|734284.4|733284.4|734327.2|733327.2|734773.1|733328|734260.6|732746.7|28
1622128250000|2021-05-27 15:10:50|734328.3|733328.3|734363|733363|734370.8|733370.8|734327.8|733327.8|26
1622128260000|2021-05-27 15:11:00|734363.6|733363.6|734950.3|732950.3|734950.3|733385.9|734361.9|732869.8|34
1622128270000|2021-05-27 15:11:10|734941.4|732941.4|734414.3|733414.3|734941.4|733425.2|734409.6|732881|28
1622128280000|2021-05-27 15:11:20|734419.4|733419.4|734934.4|732934.4|734938.9|733456.2|734419.4|732896|26
1622128290000|2021-05-27 15:11:30|734933.9|732933.9|734974.6|732974.6|735009.3|733522.1|734456|732925.1|32
1622128300000|2021-05-27 15:11:40|734480.4|733480.4|734465.5|733465.5|734480.4|733480.4|734465.1|733465.1|22
1622128310000|2021-05-27 15:11:50|734465.3|733465.3|734429|733429|734941.5|733465.3|734417.6|732935.5|28
1622128320000|2021-05-27 15:12:00|734420.8|733420.8|734406.6|733406.6|734427.5|733427.5|734406.6|733406.6|22
1622128330000|2021-05-27 15:12:10|734407.9|733407.9|734424|733424|734431.1|733431.1|734400.8|733400.8|17
1622128340000|2021-05-27 15:12:20|734424.5|733424.5|734404.3|733404.3|734426.3|733426.3|734400.6|733400.6|22
1622128350000|2021-05-27 15:12:30|734402.1|733402.1|734430.9|733430.9|734881.1|733434.6|734352.5|732869.8|24
1622128360000|2021-05-27 15:12:40|734432.9|733432.9|734434.6|733434.6|734940|733476|734427.8|732931.5|23
1622128370000|2021-05-27 15:12:50|734436.2|733436.2|734405.9|733405.9|734455.1|733455.1|734391.5|733391.5|29
1622128380000|2021-05-27 15:13:00|734894|732894|734494.2|733494.2|734960.3|733501.7|734399.7|732888.7|30
1622128390000|2021-05-27 15:13:10|734500.2|733500.2|734523.1|733523.1|734531.7|733531.7|734494.5|733494.5|32
1622128400000|2021-05-27 15:13:20|734523.9|733523.9|734505.9|733505.9|734529.9|733529.9|734488.7|733488.7|27
1622128410000|2021-05-27 15:13:30|734480.3|733480.3|734479.9|733479.9|734511.4|733511.4|734469.3|733469.3|21
1622128420000|2021-05-27 15:13:40|734479.4|733479.4|734665.2|733665.2|734670.3|733670.3|734477.8|733477.8|33
1622128430000|2021-05-27 15:13:50|734639.4|733639.4|734651.8|733651.8|735162.5|733677.7|734616.3|733133.2|29
1622128440000|2021-05-27 15:14:00|734652.6|733652.6|734637.7|733637.7|734663.4|733663.4|734634.1|733634.1|30
1622128450000|2021-05-27 15:14:10|734637|733637|734578.7|733578.7|734647.9|733647.9|734578.7|733578.7|20
1622128460000|2021-05-27 15:14:20|734580.3|733580.3|734596.3|733596.3|734609.1|733609.1|734580.3|733580.3|31
1622128470000|2021-05-27 15:14:30|734594.3|733594.3|734626.4|733626.4|734626.4|733626.4|734546|733546|28
1622128480000|2021-05-27 15:14:40|734630.4|733630.4|734605.8|733605.8|734637.8|733637.8|734605.8|733605.8|22
1622128490000|2021-05-27 15:14:50|734605.4|733605.4|734601.3|733601.3|734633.6|733633.6|734599|733599|28
1622128500000|2021-05-27 15:15:00|734631.7|733631.7|734618.3|733618.3|734639.9|733639.9|734609|733609|22
1622128510000|2021-05-27 15:15:10|734617.7|733617.7|734599.9|733599.9|735105.8|733624.1|734577.5|733100.5|23
1622128520000|2021-05-27 15:15:20|734599.6|733599.6|734577.1|733577.1|734628.4|733628.4|734550.3|733550.3|31
1622128530000|2021-05-27 15:15:30|734626.5|733626.5|734645.6|733645.6|735125.5|733645.6|734582.1|733121|25
1622128540000|2021-05-27 15:15:40|734649.5|733649.5|734620.9|733620.9|734649.5|733649.5|734620.3|733620.3|21
1622128550000|2021-05-27 15:15:50|734620.2|733620.2|734592.2|733592.2|734622.1|733622.1|734592.2|733592.2|26
1622128560000|2021-05-27 15:16:00|734584.2|733584.2|734587|733587|734588.7|733588.7|734578.1|733578.1|24
1622128570000|2021-05-27 15:16:10|734604.5|733604.5|734600.6|733600.6|734621|733621|734590.9|733590.9|33
1622128580000|2021-05-27 15:16:20|734597.8|733597.8|734591.1|733591.1|734598|733598|734578.9|733578.9|21
1622128590000|2021-05-27 15:16:30|734591.3|733591.3|734487.9|733487.9|734614.3|733614.3|734484.9|733484.9|33
1622128600000|2021-05-27 15:16:40|734484.3|733484.3|734962.5|732962.5|734962.5|733493.4|734468.5|732953.5|26
1622128610000|2021-05-27 15:16:50|734962.9|732962.9|734502.4|733502.4|734993.5|733502.4|734458.2|732937.5|27
1622128620000|2021-05-27 15:17:00|734496.1|733496.1|734457.3|733457.3|734971.9|733497.9|734456.5|732962.1|34
1622128630000|2021-05-27 15:17:10|734455.9|733455.9|734676.6|733676.6|735159.6|733685|734455.9|733145.9|32
1622128640000|2021-05-27 15:17:20|734675|733675|735141.9|733141.9|735172.6|733675|734635|733121.5|29
1622128650000|2021-05-27 15:17:30|734634.2|733634.2|735363.1|733363.1|735414.8|733868.5|734634.2|733119.7|39
1622128660000|2021-05-27 15:17:40|735359.2|733359.2|734864|733864|735393|733918.3|734861.6|733359.1|30
1622128670000|2021-05-27 15:17:50|734865.8|733865.8|734815.3|733815.3|735341.1|733865.8|734813.7|733288.4|32
1622128680000|2021-05-27 15:18:00|734824.3|733824.3|735313.3|733313.3|735331.3|733843|734813.2|733312.1|36
1622128690000|2021-05-27 15:18:10|735314.5|733314.5|735008.6|734008.6|735520.6|734022.9|734820.4|733293|22
1622128700000|2021-05-27 15:18:20|735012.4|734012.4|735003.9|734003.9|735028.2|734028.2|734987.5|733987.5|26
1622128710000|2021-05-27 15:18:30|734996.1|733996.1|735012|734012|735027|734027|734991.6|733991.6|25
1622128720000|2021-05-27 15:18:40|735001.3|734001.3|735023.2|734023.2|735039.7|734039.7|734988.7|733988.7|24
1622128730000|2021-05-27 15:18:50|735022.6|734022.6|735090.2|734090.2|735620|734120|735008.4|733591|29
1622128740000|2021-05-27 15:19:00|735091|734091|735142.6|734142.6|735619.5|734142.8|735062.7|733571|34
1622128750000|2021-05-27 15:19:10|735141.6|734141.6|735144.5|734144.5|735144.5|734144.5|735111.6|734111.6|27
1622128760000|2021-05-27 15:19:20|735135.1|734135.1|735123.9|734123.9|735145.9|734145.9|735117.1|734117.1|18
1622128770000|2021-05-27 15:19:30|735110|734110|735074|734074|735588.2|734110|735048.8|733544.7|30
1622128780000|2021-05-27 15:19:40|735077|734077|735113.4|734113.4|735130.1|734130.1|735069.8|734069.8|28
1622128790000|2021-05-27 15:19:50|735112.5|734112.5|735086.1|734086.1|735140.4|734140.4|735068.4|734068.4|33
1622128800000|2021-05-27 15:20:00|735092.1|734092.1|735123.2|734123.2|735142|734142|735078.3|734078.3|27
1622128810000|2021-05-27 15:20:10|735111.4|734111.4|735088|734088|735118.4|734118.4|735079|734079|25
1622128820000|2021-05-27 15:20:20|735103|734103|735068.5|734068.5|735592|734103|735025.6|733591.5|27
1622128830000|2021-05-27 15:20:30|735067|734067|735053.6|734053.6|735067.5|734067.5|735052.1|734052.1|25
1622128840000|2021-05-27 15:20:40|735053.1|734053.1|735541.7|733541.7|735545.5|734054.5|735029.1|733541.7|24
1622128850000|2021-05-27 15:20:50|735055.6|734055.6|735059.3|734059.3|735563.3|734071.4|735050.8|733553.8|33
1622128860000|2021-05-27 15:21:00|735060.2|734060.2|735084.3|734084.3|735101.4|734101.4|735058.1|734058.1|27
1622128870000|2021-05-27 15:21:10|735096.3|734096.3|735075.9|734075.9|735097.4|734097.4|735057.6|734057.6|26
1622128880000|2021-05-27 15:21:20|735071.6|734071.6|735094.6|734094.6|735103|734103|735066.6|734066.6|22
1622128890000|2021-05-27 15:21:30|735102.6|734102.6|735150.4|734150.4|735160.6|734160.6|735081.6|734081.6|29
1622128900000|2021-05-27 15:21:40|735149.2|734149.2|735061.9|734061.9|735575.8|734149.2|735039.9|733571.2|25
1622128910000|2021-05-27 15:21:50|735060.8|734060.8|735101.7|734101.7|735102.9|734102.9|735060.1|734060.1|27
1622128920000|2021-05-27 15:22:00|735121.1|734121.1|735191.7|734191.7|735681.7|734198.6|735118.3|733681.7|32
1622128930000|2021-05-27 15:22:10|735209.3|734209.3|735200.7|734200.7|735209.3|734209.3|735189.3|734189.3|27
1622128940000|2021-05-27 15:22:20|735196.2|734196.2|735155.6|734155.6|735629.3|734221.5|735124.4|733627.7|26
1622128950000|2021-05-27 15:22:30|735166.2|734166.2|735139.2|734139.2|735629.8|734166.2|735131.1|733629.2|31
1622128960000|2021-05-27 15:22:40|735137.3|734137.3|735101.1|734101.1|735598.9|734137.3|735096|733598.9|28
1622128970000|2021-05-27 15:22:50|735100.6|734100.6|735082.8|734082.8|735104.3|734104.3|735076.4|734076.4|28
1622128980000|2021-05-27 15:23:00|735083|734083|735076.1|734076.1|735092.9|734092.9|735070.9|734070.9|32
1622128990000|2021-05-27 15:23:10|735073.6|734073.6|735527.1|733527.1|735527.1|734087.8|734983.2|733527.1|31
1622129000000|2021-05-27 15:23:20|735511.8|733511.8|734954.5|733954.5|735511.8|734033.8|734885.8|733511.8|32
1622129010000|2021-05-27 15:23:30|734954.7|733954.7|734865.1|733865.1|734959.9|733959.9|734846.1|733846.1|30
1622129020000|2021-05-27 15:23:40|734865.9|733865.9|734833.1|733833.1|735357.2|733873.6|734807.7|733304.1|29
1622129030000|2021-05-27 15:23:50|734833.8|733833.8|734888|733888|734908.3|733908.3|734811.1|733811.1|33
1622129040000|2021-05-27 15:24:00|734888.6|733888.6|735464.2|733464.2|735470.6|733944.1|734868.9|733446.1|31
1622129050000|2021-05-27 15:24:10|735479|733479|734936.2|733936.2|735479|733967.9|734924.2|733407.8|32
1622129060000|2021-05-27 15:24:20|735458.6|733458.6|734888.7|733888.7|735462.2|733967.3|734859|733387.9|30
1622129070000|2021-05-27 15:24:30|734889.6|733889.6|734831.1|733831.1|735319.5|733893.9|734812|733319.5|27
1622129080000|2021-05-27 15:24:40|734817.1|733817.1|734829.4|733829.4|734842.8|733842.8|734813.1|733813.1|20
1622129090000|2021-05-27 15:24:50|734830.3|733830.3|734879|733879|734915.5|733915.5|734823.2|733823.2|22
1622129100000|2021-05-27 15:25:00|734884.1|733884.1|734858.5|733858.5|734884.7|733884.7|734839.6|733839.6|21
1622129110000|2021-05-27 15:25:10|734849.9|733849.9|734870.7|733870.7|734901.6|733901.6|734849.9|733849.9|27
1622129120000|2021-05-27 15:25:20|734879.6|733879.6|734884.1|733884.1|734896.9|733896.9|734865.8|733865.8|29
1622129130000|2021-05-27 15:25:30|734883.8|733883.8|734876.4|733876.4|735393.9|733921.6|734874.6|733391.3|25
1622129140000|2021-05-27 15:25:40|734888.8|733888.8|734877.7|733877.7|734888.8|733888.8|734870.6|733870.6|14
1622129150000|2021-05-27 15:25:50|734885.8|733885.8|734821.8|733821.8|735371.1|733891.4|734786|733325.9|29
1622129160000|2021-05-27 15:26:00|734820.9|733820.9|734805.6|733805.6|734843.6|733843.6|734800.5|733800.5|27
1622129170000|2021-05-27 15:26:10|734804.7|733804.7|734777.7|733777.7|734823.9|733823.9|734777.7|733777.7|19
1622129180000|2021-05-27 15:26:20|734803.4|733803.4|734759.3|733759.3|734803.4|733803.4|734750.9|733750.9|22
1622129190000|2021-05-27 15:26:30|734759.6|733759.6|734826.2|733826.2|734827.1|733827.1|734759.6|733759.6|26
1622129200000|2021-05-27 15:26:40|734824|733824|734810.9|733810.9|734824|733824|734808.1|733808.1|14
1622129210000|2021-05-27 15:26:50|734808.1|733808.1|734917.1|733917.1|734920.1|733920.1|734808.1|733808.1|28
1622129220000|2021-05-27 15:27:00|734903.3|733903.3|734917.1|733917.1|734919.5|733919.5|734886.4|733886.4|28
1622129230000|2021-05-27 15:27:10|734914.7|733914.7|734969.3|733969.3|734994|733994|734903.7|733903.7|24
1622129240000|2021-05-27 15:27:20|734974.2|733974.2|734940.9|733940.9|735481.6|733991|734933.8|733481.6|31
1622129250000|2021-05-27 15:27:30|734936.2|733936.2|734969.3|733969.3|734990.9|733990.9|734930.9|733930.9|25
1622129260000|2021-05-27 15:27:40|734975.2|733975.2|734978.7|733978.7|735502.5|734009.8|734917.1|733491|34
1622129270000|2021-05-27 15:27:50|734977.9|733977.9|734963.2|733963.2|734978.2|733978.2|734954|733954|27
1622129280000|2021-05-27 15:28:00|734963.6|733963.6|734968.5|733968.5|735421.2|733988.6|734894.4|733421.2|32
1622129290000|2021-05-27 15:28:10|734967.5|733967.5|734955|733955|735453.4|733967.5|734921.6|733439.8|27
1622129300000|2021-05-27 15:28:20|734953.4|733953.4|734937.5|733937.5|734953.4|733953.4|734914.2|733914.2|21
1622129310000|2021-05-27 15:28:30|734936.3|733936.3|734934.2|733934.2|735431.5|733941|734913.9|733429.4|21
1622129320000|2021-05-27 15:28:40|734932.3|733932.3|735092.4|734092.4|735104.4|734104.4|734927.9|733927.9|34
1622129330000|2021-05-27 15:28:50|735098.7|734098.7|735151.1|734151.1|735162.1|734162.1|735093.2|734093.2|30
1622129340000|2021-05-27 15:29:00|735145.3|734145.3|735151.3|734151.3|735182|734182|735126.9|734126.9|25
1622129350000|2021-05-27 15:29:10|735151|734151|735163.9|734163.9|735182.5|734182.5|735139.4|734139.4|27
1622129360000|2021-05-27 15:29:20|735175.6|734175.6|735158.3|734158.3|735181|734181|735148.1|734148.1|20
1622129370000|2021-05-27 15:29:30|735150.4|734150.4|735122.2|734122.2|735163.7|734163.7|735122|734122|25
1622129380000|2021-05-27 15:29:40|735118.3|734118.3|735107.4|734107.4|735128.1|734128.1|735099|734099|30
1622129390000|2021-05-27 15:29:50|735108.3|734108.3|735284.8|734284.8|735793.5|734323.2|735108.3|733793.5|34
1622129400000|2021-05-27 15:30:00|735310|734310|735390.2|734390.2|735417.1|734417.1|735310|734310|37
1622129410000|2021-05-27 15:30:10|735384.4|734384.4|735403.5|734403.5|735403.5|734403.5|735327.4|734327.4|34
1622129420000|2021-05-27 15:30:20|735394|734394|735354.9|734354.9|735399.4|734399.4|735351.9|734351.9|32
1622129430000|2021-05-27 15:30:30|735355.6|734355.6|735364.7|734364.7|735367.9|734367.9|735327.7|734327.7|24
1622129440000|2021-05-27 15:30:40|735358.7|734358.7|735409.5|734409.5|735848.2|734409.5|735338.1|733844.2|30
1622129450000|2021-05-27 15:30:50|735415.3|734415.3|735406.9|734406.9|735424.7|734424.7|735360.6|734360.6|35
1622129460000|2021-05-27 15:31:00|735404.2|734404.2|735679.9|733679.9|735686.3|734405.1|735170.3|733674|34
1622129470000|2021-05-27 15:31:10|735188.6|734188.6|735688.6|733688.6|735698.7|734212.4|735164.1|733656.4|33
1622129480000|2021-05-27 15:31:20|735685.2|733685.2|735122.4|734122.4|735685.7|734173.8|735111.8|733630.8|38
1622129490000|2021-05-27 15:31:30|735114.2|734114.2|735160.3|734160.3|735160.3|734160.3|735113.5|734113.5|32
1622129500000|2021-05-27 15:31:40|735158.5|734158.5|735186.5|734186.5|735219|734219|735134.3|734134.3|38
1622129510000|2021-05-27 15:31:50|735189.9|734189.9|735161.4|734161.4|735700.5|734229.3|735160.9|733700.5|33
1622129520000|2021-05-27 15:32:00|735158.6|734158.6|735611.1|733611.1|735611.1|734169.8|735093.9|733600.3|32
1622129530000|2021-05-27 15:32:10|735601.5|733601.5|735110.2|734110.2|735607.7|734131.9|735083.2|733589.2|36
1622129540000|2021-05-27 15:32:20|735098.3|734098.3|735096.4|734096.4|735109.8|734109.8|735078.5|734078.5|28
1622129550000|2021-05-27 15:32:30|735094.9|734094.9|735098.2|734098.2|735144.9|734144.9|735072|734072|35
1622129560000|2021-05-27 15:32:40|735081.4|734081.4|735555.5|733555.5|735601.5|734127.5|735068.9|733555.5|26
1622129570000|2021-05-27 15:32:50|735562.5|733562.5|735078|734078|735562.5|734107.4|735072.7|733562.5|26
1622129580000|2021-05-27 15:33:00|735077.5|734077.5|735084.2|734084.2|735106.5|734106.5|735077.5|734077.5|26
1622129590000|2021-05-27 15:33:10|735086.3|734086.3|735106|734106|735106|734106|735073.8|734073.8|29
1622129600000|2021-05-27 15:33:20|735099.7|734099.7|735141.5|734141.5|735162.4|734162.4|735079.3|734079.3|37
1622129610000|2021-05-27 15:33:30|735138.4|734138.4|735627.4|733627.4|735627.4|734138.9|735102.8|733608|36
1622129620000|2021-05-27 15:33:40|735146.8|734146.8|735129.6|734129.6|735633.3|734154.4|735112.7|733615.8|40
1622129630000|2021-05-27 15:33:50|735122.4|734122.4|735143.5|734143.5|735625.2|734143.5|735090|733600.2|37
1622129640000|2021-05-27 15:34:00|735596.5|733596.5|735119|734119|735618.4|734127.2|735096.9|733596.5|35
1622129650000|2021-05-27 15:34:10|735130.5|734130.5|735102.7|734102.7|735643.3|734142.9|735102.7|733608.2|34
1622129660000|2021-05-27 15:34:20|735098.8|734098.8|735111.5|734111.5|735641.2|734119.4|735095.7|733599.6|25
1622129670000|2021-05-27 15:34:30|735111|734111|735126.4|734126.4|735145.3|734145.3|735111|734111|27
1622129680000|2021-05-27 15:34:40|735125.5|734125.5|735163|734163|735624.4|734176.3|735122|733622.9|28
1622129690000|2021-05-27 15:34:50|735149.9|734149.9|735154.2|734154.2|735662.3|734157.5|735123.5|733637.5|34
1622129700000|2021-05-27 15:35:00|735646.4|733646.4|735114.7|734114.7|735653|734156.5|735114.7|733636.6|34
1622129710000|2021-05-27 15:35:10|735124.9|734124.9|735099.8|734099.8|735609.2|734127.1|735098.4|733601.1|30
1622129720000|2021-05-27 15:35:20|735092.8|734092.8|735097.7|734097.7|735611.4|734116.9|735091.5|733611.4|23
1622129730000|2021-05-27 15:35:30|735110|734110|735085|734085|735111.2|734111.2|735071.3|734071.3|25
1622129740000|2021-05-27 15:35:40|735084.7|734084.7|734918.3|733918.3|735606.4|734103.1|734918.3|733530.7|33
1622129750000|2021-05-27 15:35:50|734910.2|733910.2|734886.8|733886.8|735415.3|733955.8|734886.8|733388.5|38
1622129760000|2021-05-27 15:36:00|734886.3|733886.3|735415.4|733415.4|735415.4|733914.2|734881.5|733415.4|36
1622129770000|2021-05-27 15:36:10|735439.7|733439.7|734969.2|733969.2|735519.8|733995|734951.3|733439.7|33
1622129780000|2021-05-27 15:36:20|734971.9|733971.9|735430.3|733430.3|735456.6|733971.9|734927.8|733430.3|33
1622129790000|2021-05-27 15:36:30|735436|733436|735460.3|733460.3|735460.3|733951.3|734943.9|733436|21
1622129800000|2021-05-27 15:36:40|735453.9|733453.9|734955.6|733955.6|735453.9|733962.4|734947.1|733453.9|17
1622129810000|2021-05-27 15:36:50|734959.6|733959.6|734889|733889|735434.2|733959.6|734878.8|733431.5|29
1622129820000|2021-05-27 15:37:00|734875.9|733875.9|734852.4|733852.4|735346.8|733875.9|734830.7|733344.4|23
1622129830000|2021-05-27 15:37:10|734848.3|733848.3|734882.4|733882.4|734899.7|733899.7|734844.9|733844.9|30
1622129840000|2021-05-27 15:37:20|734894.9|733894.9|734904.2|733904.2|734914.2|733914.2|734878.1|733878.1|34
1622129850000|2021-05-27 15:37:30|734914.6|733914.6|734869.8|733869.8|734914.6|733914.6|734863.9|733863.9|25
1622129860000|2021-05-27 15:37:40|734869.4|733869.4|734860.2|733860.2|734881.1|733881.1|734836.5|733836.5|35
1622129870000|2021-05-27 15:37:50|734900|733900|734791.4|733791.4|735301|733900|734780.4|733282.1|36
1622129880000|2021-05-27 15:38:00|734794.4|733794.4|735394.6|733394.6|735394.6|733835|734786.6|733289.4|37
1622129890000|2021-05-27 15:38:10|735380.7|733380.7|734892.3|733892.3|735407.4|733907.2|734870.8|733380.7|31
1622129900000|2021-05-27 15:38:20|734891.3|733891.3|734835.5|733835.5|734905.4|733905.4|734835.5|733835.5|24
1622129910000|2021-05-27 15:38:30|734846.1|733846.1|734944.8|733944.8|735343.8|733944.8|734833.3|733335.7|28
1622129920000|2021-05-27 15:38:40|734944.3|733944.3|734973.5|733973.5|735456|733996.3|734896.8|733444.3|32
1622129930000|2021-05-27 15:38:50|734973.8|733973.8|735052|734052|735515.5|734058.7|734973.8|733511.9|32
1622129940000|2021-05-27 15:39:00|735042.7|734042.7|734962|733962|735048.8|734048.8|734934.5|733934.5|26
1622129950000|2021-05-27 15:39:10|734960.5|733960.5|734910.2|733910.2|734963|733963|734899.5|733899.5|27
1622129960000|2021-05-27 15:39:20|734909|733909|734893.4|733893.4|735393.8|733909|734874.7|733373|30
1622129970000|2021-05-27 15:39:30|734895.2|733895.2|734883.4|733883.4|735429.1|733939.1|734858.4|733363.5|26
1622129980000|2021-05-27 15:39:40|734890.9|733890.9|734862|733862|735397.9|733921.4|734862|733327.7|30
1622129990000|2021-05-27 15:39:50|735362.2|733362.2|734817.6|733817.6|735362.2|733845.5|734815.7|733331.8|23
1622130000000|2021-05-27 15:40:00|734817.7|733817.7|734824.9|733824.9|734843.7|733843.7|734817.7|733817.7|33
1622130010000|2021-05-27 15:40:10|734824.7|733824.7|734806.4|733806.4|734846|733846|734795.9|733795.9|35
1622130020000|2021-05-27 15:40:20|734806|733806|734799|733799|734833|733833|734792.4|733792.4|32
1622130030000|2021-05-27 15:40:30|734797.9|733797.9|734707.9|733707.9|735208.5|733810.1|734707.8|733183.5|32
1622130040000|2021-05-27 15:40:40|734711.6|733711.6|735199|733199|735199.3|733742.2|734700.5|733198.9|29
1622130050000|2021-05-27 15:40:50|735188.9|733188.9|734677.7|733677.7|735188.9|733711.2|734601.5|733188.9|30
1622130060000|2021-05-27 15:41:00|734661.7|733661.7|734620.1|733620.1|734674.4|733674.4|734600.4|733600.4|24
1622130070000|2021-05-27 15:41:10|734617.2|733617.2|735170.3|733170.3|735189.2|733685.2|734601.7|733162.2|28
1622130080000|2021-05-27 15:41:20|735171.2|733171.2|735228.3|733228.3|735229.9|733738.3|734689.8|733171.2|30
1622130090000|2021-05-27 15:41:30|735230|733230|735271.7|733271.7|735283.3|733785.2|734764.3|733228|20
1622130100000|2021-05-27 15:41:40|734795.1|733795.1|734784.9|733784.9|735288.4|733795.1|734771.5|733267|29
1622130110000|2021-05-27 15:41:50|734786.9|733786.9|735284.9|733284.9|735295.8|733794|734786.9|733265.4|28
1622130120000|2021-05-27 15:42:00|734791.5|733791.5|735240.9|733240.9|735290|733791.5|734764.6|733232.1|31
1622130130000|2021-05-27 15:42:10|735240.4|733240.4|734705.6|733705.6|735241.1|733717.7|734696.4|733195.6|27
1622130140000|2021-05-27 15:42:20|734706.1|733706.1|734771|733771|734771|733771|734646.2|733646.2|24
1622130150000|2021-05-27 15:42:30|735262.6|733262.6|735235|733235|735267.4|733772.7|734772.7|733235|27
1622130160000|2021-05-27 15:42:40|735233|733233|735210.5|733210.5|735247.6|733247.6|735210.5|733210.5|17
1622130170000|2021-05-27 15:42:50|735208.1|733208.1|734748.1|733748.1|735256.6|733767.9|734744.8|733208.1|22
1622130180000|2021-05-27 15:43:00|734747.8|733747.8|735155.8|733155.8|735161.1|733749.3|734656.1|733153.6|25
1622130190000|2021-05-27 15:43:10|735152.9|733152.9|734670.4|733670.4|735176.9|733674.5|734651.1|733151.7|28
1622130200000|2021-05-27 15:43:20|735161.6|733161.6|735163.1|733163.1|735176.3|733176.3|735155.6|733155.6|26
1622130210000|2021-05-27 15:43:30|735165.2|733165.2|734652|733652|735166.7|733666|734648.8|733154.8|29
1622130220000|2021-05-27 15:43:40|734660|733660|735134.4|733134.4|735134.4|733663.3|734629.1|733134.4|20
1622130230000|2021-05-27 15:43:50|735132.9|733132.9|734634.8|733634.8|735136|733653|734606.5|733112.6|29
1622130240000|2021-05-27 15:44:00|734635|733635|734621.9|733621.9|735149.4|733655.3|734619.5|733149.4|27
1622130250000|2021-05-27 15:44:10|734620.7|733620.7|734499.6|733499.6|734634.2|733634.2|734499.6|733499.6|29
1622130260000|2021-05-27 15:44:20|734507.1|733507.1|734913|732913|735058.3|733555.1|734399.9|732888.1|33
1622130270000|2021-05-27 15:44:30|734899.8|732899.8|734349.8|733349.8|734948|733413.9|734349.8|732850.2|37
1622130280000|2021-05-27 15:44:40|734838.5|732838.5|734797.4|732797.4|734870.8|733373.9|734323.6|732795.3|36
1622130290000|2021-05-27 15:44:50|734795.2|732795.2|734326.8|733326.8|734846.1|733340.5|734217.8|732708.8|37
1622130300000|2021-05-27 15:45:00|734330.3|733330.3|735069.4|733069.4|735121.8|733490.6|734315.7|732815.9|38
1622130310000|2021-05-27 15:45:10|735080|733080|734253|733253|735103.7|733253|734249.9|732796.3|39
1622130320000|2021-05-27 15:45:20|734250|733250|734947.8|732947.8|734992.6|733262.1|734250|732700.9|38
1622130330000|2021-05-27 15:45:30|734951.5|732951.5|734970.4|732970.4|735114.7|733488.2|734488.2|732924.2|37
1622130340000|2021-05-27 15:45:40|734976.8|732976.8|735004.4|733004.4|735019|733019|734941.9|732941.9|28
1622130350000|2021-05-27 15:45:50|735009.3|733009.3|734597.4|733597.4|735057.6|733597.4|734556.6|732944.2|29
1622130360000|2021-05-27 15:46:00|735061|733061|735207.8|733207.8|735229.7|733610.3|734580.7|733061|32
1622130370000|2021-05-27 15:46:10|735204.1|733204.1|735197|733197|735219.7|733716.8|734716.8|733178.1|28
1622130380000|2021-05-27 15:46:20|735184.6|733184.6|735182|733182|735207.2|733207.2|735182|733182|19
1622130390000|2021-05-27 15:46:30|735181.5|733181.5|735225|733225|735229.5|733229.5|735181.5|733181.5|20
1622130400000|2021-05-27 15:46:40|735224|733224|734792.9|733792.9|735293.5|733792.9|734718.4|733217.6|35
1622130410000|2021-05-27 15:46:50|735253.3|733253.3|735222.1|733222.1|735253.3|733253.3|735210.9|733210.9|28
1622130420000|2021-05-27 15:47:00|735228.5|733228.5|735127|733127|735228.5|733228.5|735108.2|733108.2|29
1622130430000|2021-05-27 15:47:10|735125.6|733125.6|735221.6|733221.6|735227.7|733715.1|734715.1|733119|23
1622130440000|2021-05-27 15:47:20|735221.5|733221.5|735209.4|733209.4|735221.5|733719.7|734697.3|733165.1|32
1622130450000|2021-05-27 15:47:30|735203.7|733203.7|735209.9|733209.9|735219.7|733219.7|735191|733191|27
1622130460000|2021-05-27 15:47:40|735210.7|733210.7|735196.7|733196.7|735219.6|733219.6|735195|733195|16
1622130470000|2021-05-27 15:47:50|735179.9|733179.9|735139.6|733139.6|735180.9|733180.9|735139.6|733139.6|21
1622130480000|2021-05-27 15:48:00|735149.1|733149.1|735246.3|733246.3|735263.6|733778.1|734677.7|733130.6|25
1622130490000|2021-05-27 15:48:10|735240.8|733240.8|734765.1|733765.1|735275.4|733788.5|734747.8|733219|20
1622130500000|2021-05-27 15:48:20|734764.7|733764.7|734763.6|733763.6|734775.3|733775.3|734756.8|733756.8|17
1622130510000|2021-05-27 15:48:30|734763.7|733763.7|735190.1|733190.1|735259.5|733765.8|734658.5|733182.2|22
1622130520000|2021-05-27 15:48:40|735193.8|733193.8|735212.5|733212.5|735217.7|733717.7|734706.9|733184.6|26
1622130530000|2021-05-27 15:48:50|735211.7|733211.7|735425.7|733425.7|735428.3|733911.8|734746.4|733211.7|26
1622130540000|2021-05-27 15:49:00|735411|733411|734911.2|733911.2|735443.7|733944.1|734911.2|733405.8|24
1622130550000|2021-05-27 15:49:10|734906.4|733906.4|735434.4|733434.4|735443.6|733910.7|734906.4|733412.3|22
1622130560000|2021-05-27 15:49:20|734928.5|733928.5|735416.7|733416.7|735437.8|733928.5|734923.8|733410|18
1622130570000|2021-05-27 15:49:30|735430|733430|735057.1|734057.1|735611.1|734092.9|734887.4|733390.8|24
1622130580000|2021-05-27 15:49:40|735056.9|734056.9|735072|734072|735569.1|734072|735054.3|733569.1|13
1622130590000|2021-05-27 15:49:50|735059|734059|735054.8|734054.8|735073.5|734073.5|735054.1|734054.1|17
1622130600000|2021-05-27 15:50:00|735053.9|734053.9|735160.5|734160.5|735182.3|734182.3|735050.7|734050.7|24
1622130610000|2021-05-27 15:50:10|735163.4|734163.4|735174|734174|735182.7|734182.7|735162.8|734162.8|17
1622130620000|2021-05-27 15:50:20|735165.1|734165.1|735193|734193|735215.3|734215.3|735165.1|734165.1|13
1622130630000|2021-05-27 15:50:30|735193.3|734193.3|735196.7|734196.7|735205.7|734205.7|735183.4|734183.4|18
1622130640000|2021-05-27 15:50:40|735195.1|734195.1|735214.6|734214.6|735226.6|734226.6|735182.7|734182.7|26
1622130650000|2021-05-27 15:50:50|735220|734220|735222.5|734222.5|735230|734230|735203.2|734203.2|13
1622130660000|2021-05-27 15:51:00|735221.3|734221.3|735172.8|734172.8|735691.1|734221.3|735170.5|733691.1|20
1622130670000|2021-05-27 15:51:10|735175.2|734175.2|735149.6|734149.6|735175.2|734175.2|735137.2|734137.2|17
1622130680000|2021-05-27 15:51:20|735148|734148|735132|734132|735148|734148|735085.8|734085.8|17
1622130690000|2021-05-27 15:51:30|735143|734143|735132.9|734132.9|735154.5|734154.5|735132.9|734132.9|17
1622130700000|2021-05-27 15:51:40|735144.2|734144.2|735136.1|734136.1|735168|734168|735127|734127|14
1622130710000|2021-05-27 15:51:50|735136|734136|735152.5|734152.5|735156|734156|735136|734136|10
1622130720000|2021-05-27 15:52:00|735150.8|734150.8|735154.4|734154.4|735155|734155|735142.7|734142.7|10
1622130730000|2021-05-27 15:52:10|735153.7|734153.7|735120|734120|735153.7|734153.7|735106.9|734106.9|11
1622130740000|2021-05-27 15:52:20|735113.5|734113.5|735144.6|734144.6|735163.7|734163.7|735109.5|734109.5|14
1622130750000|2021-05-27 15:52:30|735144.3|734144.3|735149|734149|735152.4|734152.4|735137.6|734137.6|13
1622130760000|2021-05-27 15:52:40|735139.9|734139.9|735131.3|734131.3|735156.7|734156.7|735123.4|734123.4|15
1622130770000|2021-05-27 15:52:50|735133.9|734133.9|735133.3|734133.3|735134.5|734134.5|735126|734126|11
1622130780000|2021-05-27 15:53:00|735140.8|734140.8|734958.8|733958.8|735155.3|734155.3|734958.8|733958.8|14
1622130790000|2021-05-27 15:53:10|735445.7|733445.7|735400.7|733400.7|735445.7|733938.7|734897.7|733398.8|29
1622130800000|2021-05-27 15:53:20|735400.1|733400.1|734986|733986|735414.9|733986|734962.8|733400.1|23
1622130810000|2021-05-27 15:53:30|734987.6|733987.6|735380.5|733380.5|735432.7|733988.4|734975.1|733378.1|16
1622130820000|2021-05-27 15:53:40|735371.7|733371.7|735048.9|734048.9|735569.3|734079.3|734977.4|733371.7|32
1622130830000|2021-05-27 15:53:50|735079.5|734079.5|735575.6|733575.6|735575.6|734102.2|735060.1|733532.7|26
1622130840000|2021-05-27 15:54:00|735571.3|733571.3|735052.9|734052.9|735572.1|734076.8|735031.2|733571.3|21
1622130850000|2021-05-27 15:54:10|735585.2|733585.2|735094.2|734094.2|735585.2|734100.9|735060.9|733585.2|26
1622130860000|2021-05-27 15:54:20|735088.7|734088.7|735164.3|734164.3|735685.6|734176.1|735088.7|733626.4|32
1622130870000|2021-05-27 15:54:30|735164|734164|735660.5|733660.5|735686.4|734194.7|735140.4|733658.5|22
1622130880000|2021-05-27 15:54:40|735148|734148|735034.1|734034.1|735177.1|734177.1|735032.4|734032.4|24
1622130890000|2021-05-27 15:54:50|735032.9|734032.9|735048.2|734048.2|735059.9|734059.9|735022.4|734022.4|21
1622130900000|2021-05-27 15:55:00|735049.2|734049.2|735050.6|734050.6|735056.6|734056.6|735034.8|734034.8|22
1622130910000|2021-05-27 15:55:10|735034.9|734034.9|735053.3|734053.3|735061.5|734061.5|735034.9|734034.9|22
1622130920000|2021-05-27 15:55:20|735054.6|734054.6|735056.2|734056.2|735062.2|734062.2|735051.7|734051.7|20
1622130930000|2021-05-27 15:55:30|735095.3|734095.3|735194|734194|735196.5|734196.5|735072|734072|26
1622130940000|2021-05-27 15:55:40|735187.6|734187.6|735312|734312|735324.8|734324.8|735177.3|734177.3|26
1622130950000|2021-05-27 15:55:50|735352.9|734352.9|735346|734346|735359.4|734359.4|735331.6|734331.6|19
1622130960000|2021-05-27 15:56:00|735346.3|734346.3|735345.9|734345.9|735346.3|734346.3|735337.7|734337.7|13
1622130970000|2021-05-27 15:56:10|735347.6|734347.6|735478.1|734478.1|735975.1|734495.3|735347.5|733882.6|28
1622130980000|2021-05-27 15:56:20|735477.6|734477.6|735404.9|734404.9|735921.3|734477.6|735390.1|733897.8|34
1622130990000|2021-05-27 15:56:30|735403|734403|735430.4|734430.4|735443.1|734443.1|735403|734403|16
1622131000000|2021-05-27 15:56:40|735414.4|734414.4|735432|734432|735930.6|734445.5|735354.2|733903.1|32
1622131010000|2021-05-27 15:56:50|735433.9|734433.9|735417.8|734417.8|735433.9|734433.9|735417.8|734417.8|17
1622131020000|2021-05-27 15:57:00|735416.4|734416.4|735366.8|734366.8|735891.1|734418.9|735337|733845.6|33
1622131030000|2021-05-27 15:57:10|735871.9|733871.9|735524.2|734524.2|735885.3|734528.6|735502.7|733860.2|32
1622131040000|2021-05-27 15:57:20|735525.4|734525.4|735514.8|734514.8|735525.4|734525.4|735514.4|734514.4|17
1622131050000|2021-05-27 15:57:30|735514.7|734514.7|735539.5|734539.5|735548.7|734548.7|735514.7|734514.7|23
1622131060000|2021-05-27 15:57:40|735540.3|734540.3|735530|734530|735545.9|734545.9|735509.9|734509.9|18
1622131070000|2021-05-27 15:57:50|735530.6|734530.6|735508.2|734508.2|735530.6|734530.6|735493.8|734493.8|23
1622131080000|2021-05-27 15:58:00|735513.8|734513.8|736225.5|734225.5|736307.4|734772.9|735511|734220.6|24
1622131090000|2021-05-27 15:58:10|736217.9|734217.9|736294|734294|736302.5|734781.9|735740.5|734217.9|25
1622131100000|2021-05-27 15:58:20|736306.2|734306.2|735799.9|734799.9|736306.2|734830.3|735762.3|734282.6|27
1622131110000|2021-05-27 15:58:30|735807.9|734807.9|735822.1|734822.1|736321.1|734864|735794.4|734307.6|40
1622131120000|2021-05-27 15:58:40|735809|734809|735854.2|734854.2|735878.8|734878.8|735795.7|734795.7|38
1622131130000|2021-05-27 15:58:50|735887.5|734887.5|735910|734910|736449.5|734967.6|735867.1|734448.7|30
1622131140000|2021-05-27 15:59:00|735917.4|734917.4|736429.5|734429.5|736444.9|734949.4|735902|734429.5|26
1622131150000|2021-05-27 15:59:10|736430.1|734430.1|735921.1|734921.1|736430.1|734933.5|735918.6|734417.9|23
1622131160000|2021-05-27 15:59:20|735928.1|734928.1|736465.6|734465.6|736467|734951.1|735910.3|734465.1|29
1622131170000|2021-05-27 15:59:30|735943.4|734943.4|736020.4|735020.4|736496.1|735020.4|735943.4|734435.8|37
1622131180000|2021-05-27 15:59:40|735968.1|734968.1|736016.7|735016.7|736031.9|735031.9|735968.1|734968.1|33
1622131190000|2021-05-27 15:59:50|736007.2|735007.2|736089.6|735089.6|736482.5|735089.6|735957.1|734477.4|39
1622131200000|2021-05-27 16:00:00|736069.6|735069.6|736138.2|735138.2|736146.8|735146.8|736038.1|735038.1|20
1622131210000|2021-05-27 16:00:10|736144.2|735144.2|736626.4|734626.4|736647|735144.2|736125.4|734618|29
1622131220000|2021-05-27 16:00:20|736624.3|734624.3|736158.6|735158.6|736644.5|735163|736118.2|734624.3|27
1622131230000|2021-05-27 16:00:30|736158.8|735158.8|736638.8|734638.8|736654.5|735158.8|736142.6|734638.8|29
1622131240000|2021-05-27 16:00:40|736640.2|734640.2|736726.3|734726.3|736726.3|735227.5|736134.7|734638.2|31
1622131250000|2021-05-27 16:00:50|736220.9|735220.9|736217.2|735217.2|736224.3|735224.3|736214.4|735214.4|17
1622131260000|2021-05-27 16:01:00|736215.4|735215.4|736199.5|735199.5|736217.1|735217.1|736183|735183|25
1622131270000|2021-05-27 16:01:10|736200.9|735200.9|736661|734661|736707.7|735200.9|736115.5|734624.4|38
1622131280000|2021-05-27 16:01:20|736665.4|734665.4|736136.3|735136.3|736714.1|735237.2|736136.3|734654.8|35
1622131290000|2021-05-27 16:01:30|736130.8|735130.8|736139|735139|736663.7|735162.3|736128.9|734635|28
1622131300000|2021-05-27 16:01:40|736142.6|735142.6|736221.3|735221.3|736703.2|735221.3|736118.5|734652.3|29
1622131310000|2021-05-27 16:01:50|736188.7|735188.7|736167.3|735167.3|736680.5|735202.6|736163|734680.5|19
1622131320000|2021-05-27 16:02:00|736170.4|735170.4|736152.8|735152.8|736687.5|735211|736144.5|734682.6|17
1622131330000|2021-05-27 16:02:10|736659.5|734659.5|736515.6|734515.6|736661|735006.7|736001.6|734501.4|27
1622131340000|2021-05-27 16:02:20|736514.4|734514.4|735894.1|734894.1|736514.4|734967.6|735883.4|734372.7|26
1622131350000|2021-05-27 16:02:30|735933.5|734933.5|736367.8|734367.8|736414.1|734933.5|735869.1|734363.9|24
1622131360000|2021-05-27 16:02:40|736355|734355|736388.3|734388.3|736398.4|734886.3|735877.4|734355|19
1622131370000|2021-05-27 16:02:50|735892.6|734892.6|736298|734298|736394.4|734912.1|735883.4|734261.1|25
1622131380000|2021-05-27 16:03:00|736295.8|734295.8|735842.6|734842.6|736351.1|734860.9|735839.2|734295.8|23
1622131390000|2021-05-27 16:03:10|735841.1|734841.1|736362.1|734362.1|736362.1|734841.1|735832.3|734322|19
1622131400000|2021-05-27 16:03:20|736353.8|734353.8|736355.2|734355.2|736384.7|734878.1|735850.9|734330.2|27
1622131410000|2021-05-27 16:03:30|736347.1|734347.1|735835|734835|736347.1|734860|735829.2|734347.1|16
1622131420000|2021-05-27 16:03:40|735834.6|734834.6|735828.3|734828.3|735837.4|734837.4|735796.4|734796.4|20
1622131430000|2021-05-27 16:03:50|735828.4|734828.4|735659.9|734659.9|736190.2|734828.4|735659.9|734177.7|18
1622131440000|2021-05-27 16:04:00|735661.3|734661.3|735646.5|734646.5|735682.2|734682.2|735627.7|734627.7|23
1622131450000|2021-05-27 16:04:10|735640.7|734640.7|735617.8|734617.8|735649.9|734649.9|735617.8|734617.8|22
1622131460000|2021-05-27 16:04:20|735616.6|734616.6|735644.1|734644.1|735647.5|734647.5|735613.4|734613.4|21
1622131470000|2021-05-27 16:04:30|735644.9|734644.9|736163.3|734163.3|736173.7|734658.9|735613.7|734163.3|23
1622131480000|2021-05-27 16:04:40|736162.9|734162.9|736138.6|734138.6|736165.5|734165.5|736132.7|734132.7|25
1622131490000|2021-05-27 16:04:50|736143.6|734143.6|736135.8|734135.8|736174.2|734174.2|736134.6|734134.6|15
1622131500000|2021-05-27 16:05:00|736172.5|734172.5|736007.3|734007.3|736172.5|734579.1|735559|734007.3|35
1622131510000|2021-05-27 16:05:10|736004.5|734004.5|735422|734422|736015|734425.7|735419.9|733924.4|30
1622131520000|2021-05-27 16:05:20|735422.2|734422.2|735848.2|733848.2|735931.4|734422.6|735382|733808|28
1622131530000|2021-05-27 16:05:30|735847.7|733847.7|735710.6|733710.6|735854.5|733854.5|735682.5|733682.5|29
1622131540000|2021-05-27 16:05:40|735711|733711|735708|733708|735737.7|733737.7|735688.3|733688.3|33
1622131550000|2021-05-27 16:05:50|735699|733699|735639.2|733639.2|735705.2|734155.9|735134.8|733635.8|28
1622131560000|2021-05-27 16:06:00|735639.5|733639.5|735604|733604|735639.5|734112.4|735103.8|733602.7|25
1622131570000|2021-05-27 16:06:10|735604.5|733604.5|735549.5|733549.5|735613.6|733613.6|735532|733532|26
1622131580000|2021-05-27 16:06:20|735541.1|733541.1|735536.2|733536.2|735577.9|733577.9|735535.7|733535.7|26
1622131590000|2021-05-27 16:06:30|735540.3|733540.3|735532.8|733532.8|735548.5|733548.5|735521.1|733521.1|26
1622131600000|2021-05-27 16:06:40|735532.2|733532.2|735453|733453|735542.2|733542.2|735453|733453|22
1622131610000|2021-05-27 16:06:50|735449.4|733449.4|735327.8|733327.8|735461.2|733928.4|734926.9|733293.8|25
1622131620000|2021-05-27 16:07:00|735330.2|733330.2|735333.9|733333.9|735352.1|733352.1|735330.2|733330.2|22
1622131630000|2021-05-27 16:07:10|735327.8|733327.8|735451.1|733451.1|735520.1|733935.9|734935.9|733327.8|34
1622131640000|2021-05-27 16:07:20|735487|733487|735402.7|733402.7|735487|733912.3|734895.7|733384.2|23
1622131650000|2021-05-27 16:07:30|735394|733394|735353.2|733353.2|735408.4|733897.3|734827.8|733316.5|34
1622131660000|2021-05-27 16:07:40|735357|733357|735504.5|733504.5|735524|733524|735346.2|733346.2|32
1622131670000|2021-05-27 16:07:50|735509|733509|735342.2|733342.2|735526|733983.3|734817.7|733293|33
1622131680000|2021-05-27 16:08:00|735343.4|733343.4|735334.3|733334.3|735370.4|733370.4|735327.6|733327.6|29
1622131690000|2021-05-27 16:08:10|735357.4|733357.4|735328.3|733328.3|735371.1|733867.3|734825|733317.2|25
1622131700000|2021-05-27 16:08:20|735328.7|733328.7|735311.4|733311.4|735328.7|733328.7|735311.4|733311.4|22
1622131710000|2021-05-27 16:08:30|735314.4|733314.4|735335|733335|735340.6|733340.6|735314.4|733314.4|22
1622131720000|2021-05-27 16:08:40|735328.6|733328.6|735320.6|733320.6|735329.9|733329.9|735319.4|733319.4|19
1622131730000|2021-05-27 16:08:50|735320.7|733320.7|735324.3|733324.3|735327|733327|735316.8|733316.8|20
1622131740000|2021-05-27 16:09:00|735327.5|733327.5|734799.4|733799.4|735327.5|733799.4|734799.4|733290.7|26
1622131750000|2021-05-27 16:09:10|734801.4|733801.4|735295|733295|735306.1|733809.6|734797.7|733286.4|25
1622131760000|2021-05-27 16:09:20|735296.5|733296.5|735256.2|733256.2|735300.1|733300.1|735247.5|733247.5|28
1622131770000|2021-05-27 16:09:30|735255.3|733255.3|735214.4|733214.4|735290.8|733834.4|734781.3|733214.4|24
1622131780000|2021-05-27 16:09:40|735200.4|733200.4|734698.8|733698.8|735206.5|733709|734697.6|733195.2|27
1622131790000|2021-05-27 16:09:50|734708.4|733708.4|735280.8|733280.8|735323.7|733814.5|734708.3|733192.2|29
1622131800000|2021-05-27 16:10:00|735280.3|733280.3|735283.7|733283.7|735315.1|733315.1|735280.3|733280.3|20
1622131810000|2021-05-27 16:10:10|735283.1|733283.1|734722.8|733722.8|735283.1|733801.7|734721.8|733236.9|31
1622131820000|2021-05-27 16:10:20|734723.6|733723.6|734775.3|733775.3|735338.5|733799.6|734722.2|733280.4|25
1622131830000|2021-05-27 16:10:30|734776.3|733776.3|734718|733718|734777.2|733777.2|734716.3|733716.3|24
1622131840000|2021-05-27 16:10:40|734717.2|733717.2|734655.5|733655.5|734717.2|733717.2|734617|733617|32
1622131850000|2021-05-27 16:10:50|734651.9|733651.9|734677.3|733677.3|735186.6|733688.8|734651.9|733164.3|24
1622131860000|2021-05-27 16:11:00|734676.8|733676.8|734676.7|733676.7|734680.5|733680.5|734672.3|733672.3|12
1622131870000|2021-05-27 16:11:10|734677.1|733677.1|734716.1|733716.1|735215.9|733719.1|734667.7|733215.9|18
1622131880000|2021-05-27 16:11:20|734717.6|733717.6|734699.3|733699.3|734718|733718|734691.1|733691.1|17
1622131890000|2021-05-27 16:11:30|734696.1|733696.1|734702.2|733702.2|734704.4|733704.4|734693.1|733693.1|15
1622131900000|2021-05-27 16:11:40|734703.7|733703.7|734696.1|733696.1|734704.7|733704.7|734684.5|733684.5|21
1622131910000|2021-05-27 16:11:50|734693.9|733693.9|734634|733634|735266|733781|734634|733215.3|25
1622131920000|2021-05-27 16:12:00|734641.5|733641.5|734614.4|733614.4|734641.5|733641.5|734614.4|733614.4|23
1622131930000|2021-05-27 16:12:10|735194.7|733194.7|734578.5|733578.5|735198|733700.8|734563.2|733066.3|30
1622131940000|2021-05-27 16:12:20|734572.1|733572.1|734611.6|733611.6|734639|733639|734572.1|733572.1|21
1622131950000|2021-05-27 16:12:30|734611.8|733611.8|734469.3|733469.3|735114.9|733617.3|734463.7|732982.1|24
1622131960000|2021-05-27 16:12:40|734472.8|733472.8|734499|733499|735014.1|733529.5|734472.8|732970.3|25
1622131970000|2021-05-27 16:12:50|734503.6|733503.6|734644.2|733644.2|735151.4|733644.2|734503.6|733072.5|33
1622131980000|2021-05-27 16:13:00|734653|733653|735150|733150|735179.9|733653|734648.6|733121.9|26
1622131990000|2021-05-27 16:13:10|735152.8|733152.8|735096.6|733096.6|735152.8|733540.8|734493.3|732974.7|26
1622132000000|2021-05-27 16:13:20|735080.1|733080.1|735154.4|733154.4|735154.4|733154.4|735072.3|733072.3|21
1622132010000|2021-05-27 16:13:30|735160.5|733160.5|735122.9|733122.9|735164.7|733539|734505.1|733003.8|36
1622132020000|2021-05-27 16:13:40|735107.3|733107.3|734525.6|733525.6|735152.9|733529.4|734507.4|733044.7|29
1622132030000|2021-05-27 16:13:50|734519.7|733519.7|735038.2|733038.2|735044.2|733542.3|734509.2|733020.1|24
1622132040000|2021-05-27 16:14:00|735047.1|733047.1|734503.7|733503.7|735048.5|733546.2|734503.7|733038.2|22
1622132050000|2021-05-27 16:14:10|734521.9|733521.9|734530.4|733530.4|735035.4|733555.8|734508|733029.1|18
1622132060000|2021-05-27 16:14:20|734527.7|733527.7|735040.1|733040.1|735047.5|733539.4|734524|733033.9|24
1622132070000|2021-05-27 16:14:30|735050.1|733050.1|735119.7|733119.7|735119.8|733119.8|735044.5|733044.5|21
1622132080000|2021-05-27 16:14:40|735115.8|733115.8|735161.8|733161.8|735161.8|733161.8|735115.8|733115.8|24
1622132090000|2021-05-27 16:14:50|735174.9|733174.9|735230.9|733230.9|735260.9|733720.3|734720.3|733146|29
1622132100000|2021-05-27 16:15:00|735237.7|733237.7|735253.4|733253.4|735261.8|733261.8|735232.9|733232.9|34
1622132110000|2021-05-27 16:15:10|735268.7|733268.7|735380.6|733380.6|735383.8|733772.8|734772.8|733268.7|37
1622132120000|2021-05-27 16:15:20|735380.3|733380.3|735403.1|733403.1|735416|733416|735380.3|733380.3|28
1622132130000|2021-05-27 16:15:30|735413.3|733413.3|735429|733429|735457.5|733457.5|735403.5|733403.5|25
1622132140000|2021-05-27 16:15:40|735427.6|733427.6|735420.9|733420.9|735455.4|733455.4|735419.7|733419.7|26
1622132150000|2021-05-27 16:15:50|735421.9|733421.9|735446.4|733446.4|735450.2|733936.7|734936.7|733421.1|34
1622132160000|2021-05-27 16:16:00|735446.9|733446.9|735495.7|733495.7|735495.7|733495.7|735446.9|733446.9|32
1622132170000|2021-05-27 16:16:10|735486.9|733486.9|735526.1|733526.1|735531.2|734017|735017|733486.9|27
1622132180000|2021-05-27 16:16:20|735527.1|733527.1|735548.7|733548.7|735548.7|733548.7|735511.9|733511.9|24
1622132190000|2021-05-27 16:16:30|735037.5|734037.5|735531.9|733531.9|735558.9|734045.9|735028.6|733519|24
1622132200000|2021-05-27 16:16:40|735537.5|733537.5|735529.7|733529.7|735550.2|733550.2|735502.5|733502.5|24
1622132210000|2021-05-27 16:16:50|735532.2|733532.2|735520.6|733520.6|735546.7|733546.7|735520.4|733520.4|19
1622132220000|2021-05-27 16:17:00|735519.7|733519.7|735518.6|733518.6|735538.4|733538.4|735515|733515|15
1622132230000|2021-05-27 16:17:10|735500.8|733500.8|735475.3|733475.3|735500.8|733500.8|735473.3|733473.3|30
1622132240000|2021-05-27 16:17:20|735474.8|733474.8|735503|733503|735507.1|733995.7|734995.7|733474.8|30
1622132250000|2021-05-27 16:17:30|735501.3|733501.3|735502.8|733502.8|735507.8|733507.8|735500.3|733500.3|31
1622132260000|2021-05-27 16:17:40|735502.6|733502.6|735495.6|733495.6|735519.3|733519.3|735491.2|733491.2|36
1622132270000|2021-05-27 16:17:50|735494.6|733494.6|735493.3|733493.3|735514.5|734007|734980.2|733480.8|36
1622132280000|2021-05-27 16:18:00|735490.7|733490.7|734990.5|733990.5|735509.2|734004|734986.8|733482.7|32
1622132290000|2021-05-27 16:18:10|734989.9|733989.9|735497.9|733497.9|735520.5|734002.8|734989.9|733496.6|27
1622132300000|2021-05-27 16:18:20|735499.3|733499.3|734977.6|733977.6|735506.8|733983.5|734964.1|733487.7|29
1622132310000|2021-05-27 16:18:30|734981.4|733981.4|734907.8|733907.8|734994.7|733994.7|734900.3|733900.3|23
1622132320000|2021-05-27 16:18:40|734897.7|733897.7|734910.2|733910.2|734920|733920|734897.7|733897.7|8
1622132330000|2021-05-27 16:18:50|734912|733912|735367.3|733367.3|735376.8|733912|734815.6|733305.9|34
1622132340000|2021-05-27 16:19:00|735363.1|733363.1|735400.1|733400.1|735401.2|733401.2|735363.1|733363.1|16
1622132350000|2021-05-27 16:19:10|735371.7|733371.7|735339.7|733339.7|735419.1|733904.3|734863.7|733339.7|22
1622132360000|2021-05-27 16:19:20|735368.6|733368.6|735350.3|733350.3|735368.6|733368.6|735320.4|733320.4|19
1622132370000|2021-05-27 16:19:30|735350.4|733350.4|735394.5|733394.5|735397|733397|735337.2|733337.2|26
1622132380000|2021-05-27 16:19:40|735373.3|733373.3|735368.2|733368.2|735400.5|733400.5|735355.7|733355.7|25
1622132390000|2021-05-27 16:19:50|735371.8|733371.8|735377.1|733377.1|735389.4|733389.4|735371.8|733371.8|14
1622132400000|2021-05-27 16:20:00|735378.1|733378.1|735382.8|733382.8|735418.6|733418.6|735373|733373|15
1622132410000|2021-05-27 16:20:10|735385.6|733385.6|735375.2|733375.2|735409.3|733873.6|734867.8|733337|29
1622132420000|2021-05-27 16:20:20|735386.1|733386.1|735349.1|733349.1|735386.1|733386.1|735336.9|733336.9|19
1622132430000|2021-05-27 16:20:30|735349|733349|735361.4|733361.4|735361.4|733361.4|735343.8|733343.8|15
1622132440000|2021-05-27 16:20:40|735356.4|733356.4|735537.3|733537.3|735543.1|733543.1|735349.4|733349.4|21
1622132450000|2021-05-27 16:20:50|735533.8|733533.8|735535.1|733535.1|735553.7|733553.7|735529.2|733529.2|26
1622132460000|2021-05-27 16:21:00|735535.3|733535.3|735538.2|733538.2|735541.2|733541.2|735530.9|733530.9|13
1622132470000|2021-05-27 16:21:10|735538.4|733538.4|735543.8|733543.8|735567.3|733567.3|735534.3|733534.3|16
1622132480000|2021-05-27 16:21:20|735540.2|733540.2|735534|733534|735548.7|733548.7|735534|733534|18
1622132490000|2021-05-27 16:21:30|735534.8|733534.8|735537|733537|735548.9|733548.9|735529.8|733529.8|22
1622132500000|2021-05-27 16:21:40|735537.5|733537.5|735554.1|733554.1|735554.1|733554.1|735534.2|733534.2|25
1622132510000|2021-05-27 16:21:50|735552.9|733552.9|735601.4|733601.4|735649.8|734106.1|735039.8|733537.4|35
1622132520000|2021-05-27 16:22:00|735601.7|733601.7|735583.2|733583.2|735612.5|734081.2|735063.9|733583.2|31
1622132530000|2021-05-27 16:22:10|735591.8|733591.8|735586.2|733586.2|735623.8|734094.1|735086.6|733585.3|35
1622132540000|2021-05-27 16:22:20|735588.7|733588.7|735607.8|733607.8|735612.6|733612.6|735574.6|733574.6|29
1622132550000|2021-05-27 16:22:30|735607.7|733607.7|735601.4|733601.4|735610.4|733610.4|735590.8|733590.8|16
1622132560000|2021-05-27 16:22:40|735602.3|733602.3|735616.6|733616.6|735622.9|733622.9|735602.3|733602.3|20
1622132570000|2021-05-27 16:22:50|735617.6|733617.6|735098.5|734098.5|735624.6|734132|735098.5|733613.6|19
1622132580000|2021-05-27 16:23:00|735094.8|734094.8|735132.2|734132.2|735133|734133|735094.8|734094.8|15
1622132590000|2021-05-27 16:23:10|735133.2|734133.2|735661.9|733661.9|735707.4|734190|735133.2|733657|23
1622132600000|2021-05-27 16:23:20|735657.6|733657.6|735606.9|733606.9|735657.6|734140.1|735126.9|733599.4|36
1622132610000|2021-05-27 16:23:30|735604|733604|735626.6|733626.6|735626.6|734117.6|735057|733581.1|28
1622132620000|2021-05-27 16:23:40|735082.9|734082.9|735648.5|733648.5|735655|734130.6|735082.9|733636.2|19
1622132630000|2021-05-27 16:23:50|735651.9|733651.9|735631.9|733631.9|735651.9|734125.2|735110.5|733631.9|17
1622132640000|2021-05-27 16:24:00|735638.7|733638.7|735646.1|733646.1|735654.2|734122.6|735122.6|733613.8|26
1622132650000|2021-05-27 16:24:10|735644.1|733644.1|735655.6|733655.6|735655.6|733655.6|735622.8|733622.8|16
1622132660000|2021-05-27 16:24:20|735652.8|733652.8|735648|733648|735664.5|733664.5|735627.7|733627.7|21
1622132670000|2021-05-27 16:24:30|735671.2|733671.2|735674|733674|735686.4|733686.4|735630.5|733630.5|13
1622132680000|2021-05-27 16:24:40|735672.5|733672.5|735635.5|733635.5|735672.5|733672.5|735624.1|733624.1|22
1622132690000|2021-05-27 16:24:50|735638|733638|735651.6|733651.6|735681|733681|735630.2|733630.2|17
1622132700000|2021-05-27 16:25:00|735649.8|733649.8|735701.5|733701.5|735741.7|734268.3|735188.7|733642.9|28
1622132710000|2021-05-27 16:25:10|735218.2|734218.2|735680.4|733680.4|735720.3|734218.2|735177.5|733677.6|27
1622132720000|2021-05-27 16:25:20|735679.6|733679.6|735680.6|733680.6|735699.2|734163.5|735143.7|733667.5|23
1622132730000|2021-05-27 16:25:30|735678.8|733678.8|735620.2|733620.2|735707.8|734123.1|735110.9|733618.5|22
1622132740000|2021-05-27 16:25:40|735626.8|733626.8|735619.3|733619.3|735638.3|734090.3|735085.3|733597.4|30
1622132750000|2021-05-27 16:25:50|735618.5|733618.5|735601.4|733601.4|735618.8|734106.2|735106.2|733593.3|26
1622132760000|2021-05-27 16:26:00|735599.4|733599.4|735072.8|734072.8|735616.1|734074.8|735072.8|733579.1|21
1622132770000|2021-05-27 16:26:10|735059.7|734059.7|735613.6|733613.6|735632.1|734107.2|735059.7|733600.4|21
1622132780000|2021-05-27 16:26:20|735624.4|733624.4|735631.9|733631.9|735638.1|733638.1|735617.1|733617.1|16
1622132790000|2021-05-27 16:26:30|735602.4|733602.4|735624.5|733624.5|735626.7|734118.3|735082.1|733602.4|20
1622132800000|2021-05-27 16:26:40|735624.7|733624.7|735612.3|733612.3|735626.5|733626.5|735598.8|733598.8|18
1622132810000|2021-05-27 16:26:50|735615.5|733615.5|735615|733615|735616.7|733616.7|735594.8|733594.8|20
1622132820000|2021-05-27 16:27:00|735620.7|733620.7|735599.1|733599.1|735622.8|733622.8|735597.8|733597.8|12
1622132830000|2021-05-27 16:27:10|735613.1|733613.1|735731|733731|735760.7|734268.8|735251.9|733594.8|27
1622132840000|2021-05-27 16:27:20|735715|733715|735713|733713|735727.5|734207.5|735183.8|733690.4|19
1622132850000|2021-05-27 16:27:30|735711.1|733711.1|735784|733784|735795.5|734195.5|735194.6|733698.4|31
1622132860000|2021-05-27 16:27:40|735783.6|733783.6|735747.9|733747.9|735791.5|733791.5|735744.5|733744.5|24
1622132870000|2021-05-27 16:27:50|735750.5|733750.5|735249.9|734249.9|735777.1|734273.5|735249.9|733738.6|28
1622132880000|2021-05-27 16:28:00|735770.3|733770.3|735767.6|733767.6|735779.6|733779.6|735759.7|733759.7|15
1622132890000|2021-05-27 16:28:10|735771.6|733771.6|735817.3|733817.3|735817.3|733817.3|735751.1|733751.1|27
1622132900000|2021-05-27 16:28:20|735819.1|733819.1|735779.6|733779.6|735819.1|733819.1|735775.9|733775.9|20
1622132910000|2021-05-27 16:28:30|735780.8|733780.8|735788.2|733788.2|735802.4|733802.4|735776.1|733776.1|15
1622132920000|2021-05-27 16:28:40|735793.4|733793.4|735773.7|733773.7|735814.6|733814.6|735766.4|733766.4|16
1622132930000|2021-05-27 16:28:50|735789.7|733789.7|735780.5|733780.5|735789.7|733789.7|735772.2|733772.2|21
1622132940000|2021-05-27 16:29:00|735781.7|733781.7|735770|733770|735782.7|734255.8|735255.8|733762.4|16
1622132950000|2021-05-27 16:29:10|735769.6|733769.6|735761|733761|735778.9|733778.9|735761|733761|22
1622132960000|2021-05-27 16:29:20|735766.2|733766.2|735770.8|733770.8|735772.2|733772.2|735751.2|733751.2|22
1622132970000|2021-05-27 16:29:30|735769.5|733769.5|735744.8|733744.8|735774.6|733774.6|735744.6|733744.6|23
1622132980000|2021-05-27 16:29:40|735752.3|733752.3|735758.7|733758.7|735760.7|733760.7|735748.5|733748.5|16
1622132990000|2021-05-27 16:29:50|735756.1|733756.1|735750.2|733750.2|735762.5|733762.5|735746.9|733746.9|16
1622133000000|2021-05-27 16:30:00|735750.6|733750.6|735774.3|733774.3|735789.4|733789.4|735746.7|733746.7|21
1622133010000|2021-05-27 16:30:10|735776.4|733776.4|735774.1|733774.1|735783.1|733783.1|735774.1|733774.1|13
1622133020000|2021-05-27 16:30:20|735777.4|733777.4|735759.7|733759.7|735777.4|733777.4|735759.6|733759.6|12
1622133030000|2021-05-27 16:30:30|735778.6|733778.6|735219.9|734219.9|735778.6|734246.7|735219.2|733739.3|17
1622133040000|2021-05-27 16:30:40|735219.4|734219.4|735757|733757|735761.8|734219.4|735219.4|733736|18
1622133050000|2021-05-27 16:30:50|735748.5|733748.5|735781|733781|735783.6|733783.6|735748.5|733748.5|18
1622133060000|2021-05-27 16:31:00|735782.3|733782.3|735743.2|733743.2|735783.1|733783.1|735734.9|733734.9|18
1622133070000|2021-05-27 16:31:10|735747.9|733747.9|735678.7|733678.7|735752.6|733752.6|735677.5|733677.5|23
1622133080000|2021-05-27 16:31:20|735678.5|733678.5|735168.5|734168.5|735681|734185.5|735159.5|733677.8|17
1622133090000|2021-05-27 16:31:30|735157.2|734157.2|735165.4|734165.4|735194.4|734194.4|735153.6|734153.6|17
1622133100000|2021-05-27 16:31:40|735177|734177|735709.2|733709.2|735709.2|734207|735168.7|733709.2|11
1622133110000|2021-05-27 16:31:50|735178|734178|735219.3|734219.3|735233.6|734233.6|735172.9|734172.9|18
1622133120000|2021-05-27 16:32:00|735218.4|734218.4|735219.1|734219.1|735222.7|734222.7|735215.9|734215.9|12
1622133130000|2021-05-27 16:32:10|735223.1|734223.1|735229.8|734229.8|735235.8|734235.8|735214.8|734214.8|19
1622133140000|2021-05-27 16:32:20|735226.1|734226.1|735253.4|734253.4|735253.4|734253.4|735226.1|734226.1|10
1622133150000|2021-05-27 16:32:30|735236.7|734236.7|735237.2|734237.2|735258|734258|735236.7|734236.7|18
1622133160000|2021-05-27 16:32:40|735245.5|734245.5|735225.3|734225.3|735256.2|734256.2|735215.3|734215.3|14
1622133170000|2021-05-27 16:32:50|735216|734216|735213.2|734213.2|735223|734223|735198.8|734198.8|17
1622133180000|2021-05-27 16:33:00|735212.1|734212.1|735710.1|733710.1|735719.2|734218.1|735195.7|733710.1|20
1622133190000|2021-05-27 16:33:10|735711|733711|735207.3|734207.3|735711|734210.4|735203.3|733700.2|18
1622133200000|2021-05-27 16:33:20|735203.7|734203.7|735209.5|734209.5|735717.5|734217.1|735200.3|733715.7|27
1622133210000|2021-05-27 16:33:30|735214.4|734214.4|735227.8|734227.8|735227.8|734227.8|735213.1|734213.1|15
1622133220000|2021-05-27 16:33:40|735228.7|734228.7|735223|734223|735235.2|734235.2|735221.1|734221.1|10
1622133230000|2021-05-27 16:33:50|735223.8|734223.8|735222.5|734222.5|735224.6|734224.6|735220.2|734220.2|15
1622133240000|2021-05-27 16:34:00|735222.8|734222.8|735228.4|734228.4|735229.8|734229.8|735222.8|734222.8|12
1622133250000|2021-05-27 16:34:10|735229.8|734229.8|735227.2|734227.2|735721.4|734235|735219.9|733721.4|13
1622133260000|2021-05-27 16:34:20|735230|734230|735240.3|734240.3|735240.3|734240.3|735222.1|734222.1|8
1622133270000|2021-05-27 16:34:30|735241.8|734241.8|735222|734222|735241.8|734241.8|735219.8|734219.8|10
1622133280000|2021-05-27 16:34:40|735226|734226|735238.8|734238.8|735249.1|734249.1|735225.5|734225.5|23
1622133290000|2021-05-27 16:34:50|735240.7|734240.7|735239.8|734239.8|735242.2|734242.2|735238|734238|14
1622133300000|2021-05-27 16:35:00|735241.6|734241.6|735228.1|734228.1|735241.6|734241.6|735228.1|734228.1|13
1622133310000|2021-05-27 16:35:10|735229.4|734229.4|735240.7|734240.7|735245.4|734245.4|735229.4|734229.4|14
1622133320000|2021-05-27 16:35:20|735245.3|734245.3|735236.2|734236.2|735247|734247|735236.2|734236.2|8
1622133330000|2021-05-27 16:35:30|735236.5|734236.5|735247.1|734247.1|735253|734253|735223.5|734223.5|12
1622133340000|2021-05-27 16:35:40|735254.1|734254.1|735254.4|734254.4|735255|734255|735249.4|734249.4|7
1622133350000|2021-05-27 16:35:50|735254|734254|735230.9|734230.9|735254|734254|735211.4|734211.4|18
1622133360000|2021-05-27 16:36:00|735225.9|734225.9|735365.9|734365.9|735695|734382.5|735223.5|733695|17
1622133370000|2021-05-27 16:36:10|735364|734364|735361.7|734361.7|735364.1|734364.1|735348.9|734348.9|12
1622133380000|2021-05-27 16:36:20|735368.3|734368.3|735347.2|734347.2|735368.6|734368.6|735347.2|734347.2|14
1622133390000|2021-05-27 16:36:30|735349.1|734349.1|735349.5|734349.5|735353.2|734353.2|735345.7|734345.7|8
1622133400000|2021-05-27 16:36:40|735349.2|734349.2|735354.9|734354.9|735354.9|734354.9|735349.2|734349.2|7
1622133410000|2021-05-27 16:36:50|735355|734355|735346.9|734346.9|735358.3|734358.3|735343.7|734343.7|7
1622133420000|2021-05-27 16:37:00|735347|734347|735363.4|734363.4|735365.2|734365.2|735342.7|734342.7|14
1622133430000|2021-05-27 16:37:10|735363.7|734363.7|735363.8|734363.8|735363.8|734363.8|735340.6|734340.6|5
1622133440000|2021-05-27 16:37:20|735359.9|734359.9|735341.5|734341.5|735360.5|734360.5|735340.5|734340.5|12
1622133450000|2021-05-27 16:37:30|735338.6|734338.6|735280.9|734280.9|735772.6|734338.6|735245.1|733740.9|24
1622133460000|2021-05-27 16:37:40|735264.5|734264.5|735261|734261|735264.5|734264.5|735254.4|734254.4|12
1622133470000|2021-05-27 16:37:50|735262.9|734262.9|735255.4|734255.4|735264.8|734264.8|735250.9|734250.9|10
1622133480000|2021-05-27 16:38:00|735256|734256|735264.2|734264.2|735264.2|734264.2|735256|734256|6
1622133490000|2021-05-27 16:38:10|735272.7|734272.7|735274.6|734274.6|735274.7|734274.7|735272.7|734272.7|3
1622133500000|2021-05-27 16:38:20|735273.8|734273.8|735280|734280|735280.1|734280.1|735273.8|734273.8|7
1622133510000|2021-05-27 16:38:30|735250.5|734250.5|735428.9|734428.9|735430.1|734430.1|735236.5|734236.5|22
1622133520000|2021-05-27 16:38:40|735426.3|734426.3|735434|734434|735435.2|734435.2|735425.9|734425.9|16
1622133530000|2021-05-27 16:38:50|735444.7|734444.7|735426.5|734426.5|735448.2|734448.2|735426.3|734426.3|17
1622133540000|2021-05-27 16:39:00|735432|734432|735476|734476|735962.5|734486.2|735425.3|733951.5|20
1622133550000|2021-05-27 16:39:10|735476.3|734476.3|735471.7|734471.7|735485.3|734485.3|735453.9|734453.9|17
1622133560000|2021-05-27 16:39:20|735469.2|734469.2|735469.3|734469.3|735479.2|734479.2|735466.5|734466.5|13
1622133570000|2021-05-27 16:39:30|735474|734474|735467.9|734467.9|735479.5|734479.5|735463.8|734463.8|22
1622133580000|2021-05-27 16:39:40|735470.7|734470.7|735454.7|734454.7|735471.2|734471.2|735448.7|734448.7|20
1622133590000|2021-05-27 16:39:50|735453.5|734453.5|735398.6|734398.6|735914.3|734453.5|735382|733888|26
1622133600000|2021-05-27 16:40:00|735397.8|734397.8|735974.8|733974.8|735986.5|734493.3|735374|733898|28
1622133610000|2021-05-27 16:40:10|735974.4|733974.4|735450.6|734450.6|735974.4|734481.3|735423.7|733915.6|26
1622133620000|2021-05-27 16:40:20|735453|734453|735456.5|734456.5|735459.1|734459.1|735449.4|734449.4|6
1622133630000|2021-05-27 16:40:30|735451.1|734451.1|735442.1|734442.1|735459.9|734459.9|735442.1|734442.1|17
1622133640000|2021-05-27 16:40:40|735445.1|734445.1|735451.8|734451.8|735451.8|734451.8|735442.7|734442.7|13
1622133650000|2021-05-27 16:40:50|735451.6|734451.6|735444.1|734444.1|735457.6|734457.6|735442.1|734442.1|13
1622133660000|2021-05-27 16:41:00|735447.7|734447.7|735449.5|734449.5|735451.9|734451.9|735433.2|734433.2|13
1622133670000|2021-05-27 16:41:10|735440.7|734440.7|735320.6|734320.6|735857.6|734442.2|735320.3|733841.5|25
1622133680000|2021-05-27 16:41:20|735340.5|734340.5|735314.6|734314.6|735839.2|734340.5|735300.7|733787|28
1622133690000|2021-05-27 16:41:30|735312.5|734312.5|735361|734361|735853.5|734373.5|735307.3|733802.7|22
1622133700000|2021-05-27 16:41:40|735354.3|734354.3|735370|734370|735380.3|734380.3|735354.3|734354.3|21
1622133710000|2021-05-27 16:41:50|735364.9|734364.9|735369.5|734369.5|735377|734377|735358.1|734358.1|17
1622133720000|2021-05-27 16:42:00|735367.4|734367.4|735366.7|734366.7|735375.9|734375.9|735366.3|734366.3|14
1622133730000|2021-05-27 16:42:10|735367.4|734367.4|735363.2|734363.2|735374.2|734374.2|735345.4|734345.4|13
1622133740000|2021-05-27 16:42:20|735362.9|734362.9|735340.2|734340.2|735363.2|734363.2|735333.2|734333.2|15
1622133750000|2021-05-27 16:42:30|735343.6|734343.6|735353.9|734353.9|735357.4|734357.4|735343.6|734343.6|12
1622133760000|2021-05-27 16:42:40|735355.1|734355.1|735407.4|734407.4|735407.8|734407.8|735336.8|734336.8|17
1622133770000|2021-05-27 16:42:50|735392.6|734392.6|735386.2|734386.2|735395|734395|735381.3|734381.3|24
1622133780000|2021-05-27 16:43:00|735390.5|734390.5|735802.5|733802.5|735822.9|734400.1|735389.8|733797.7|23
1622133790000|2021-05-27 16:43:10|735799.8|733799.8|735809.8|733809.8|735814.8|733814.8|735799.8|733799.8|31
1622133800000|2021-05-27 16:43:20|735810.5|733810.5|735350.5|734350.5|735874.3|734373.7|735344.5|733800.6|19
1622133810000|2021-05-27 16:43:30|735367.2|734367.2|735347.7|734347.7|735367.2|734367.2|735347.4|734347.4|6
1622133820000|2021-05-27 16:43:40|735347.2|734347.2|735378.9|734378.9|735379.3|734379.3|735347|734347|14
1622133830000|2021-05-27 16:43:50|735377.9|734377.9|735375.8|734375.8|735377.9|734377.9|735373.1|734373.1|15
1622133840000|2021-05-27 16:44:00|735378.7|734378.7|735370|734370|735381|734381|735370|734370|12
1622133850000|2021-05-27 16:44:10|735367.5|734367.5|735376.2|734376.2|735377.1|734377.1|735367.5|734367.5|6
1622133860000|2021-05-27 16:44:20|735378.5|734378.5|735373.7|734373.7|735378.5|734378.5|735367.7|734367.7|10
1622133870000|2021-05-27 16:44:30|735371.9|734371.9|735377.3|734377.3|735378.3|734378.3|735371.9|734371.9|9
1622133880000|2021-05-27 16:44:40|735381.4|734381.4|735369.4|734369.4|735381.4|734381.4|735369.4|734369.4|7
1622133890000|2021-05-27 16:44:50|735369.9|734369.9|735381|734381|735381|734381|735364.3|734364.3|7
1622133900000|2021-05-27 16:45:00|735365.5|734365.5|735390.5|734390.5|735903.9|734405.6|735365.5|733882.1|16
1622133910000|2021-05-27 16:45:10|735390|734390|735427|734427|735427|734427|735365.8|734365.8|16
1622133920000|2021-05-27 16:45:20|735420.7|734420.7|735510.2|734510.2|735530.4|734530.4|735412.4|734412.4|17
1622133930000|2021-05-27 16:45:30|735514.8|734514.8|735517|734517|735517|734517|735512.2|734512.2|13
1622133940000|2021-05-27 16:45:40|735513.3|734513.3|735515.1|734515.1|735517.1|734517.1|735511.7|734511.7|11
1622133950000|2021-05-27 16:45:50|735513.7|734513.7|735516|734516|735516.4|734516.4|735512.6|734512.6|9
1622133960000|2021-05-27 16:46:00|735517.9|734517.9|735553.3|734553.3|735554.7|734554.7|735514.9|734514.9|12
1622133970000|2021-05-27 16:46:10|735542.4|734542.4|735535.2|734535.2|735544|734544|735529.4|734529.4|11
1622133980000|2021-05-27 16:46:20|735531.9|734531.9|735533.5|734533.5|735534.2|734534.2|735527.3|734527.3|9
1622133990000|2021-05-27 16:46:30|735531.4|734531.4|735468.8|734468.8|735531.9|734531.9|735465.7|734465.7|17
1622134000000|2021-05-27 16:46:40|735465.7|734465.7|735470.5|734470.5|735487.5|734487.5|735464.9|734464.9|13
1622134010000|2021-05-27 16:46:50|735467|734467|735464|734464|735467|734467|735460.6|734460.6|12
1622134020000|2021-05-27 16:47:00|735464.5|734464.5|735462.2|734462.2|735466.2|734466.2|735456.2|734456.2|20
1622134030000|2021-05-27 16:47:10|735465.9|734465.9|735464.7|734464.7|735466.1|734466.1|735461.7|734461.7|7
1622134040000|2021-05-27 16:47:20|735466.5|734466.5|735462.3|734462.3|735466.5|734466.5|735460.5|734460.5|10
1622134050000|2021-05-27 16:47:30|735462.1|734462.1|735471.6|734471.6|735483.8|734483.8|735458.6|734458.6|12
1622134060000|2021-05-27 16:47:40|735480.5|734480.5|735479.9|734479.9|735492.4|734492.4|735462.7|734462.7|20
1622134070000|2021-05-27 16:47:50|735479.8|734479.8|735494.3|734494.3|735494.3|734494.3|735478.1|734478.1|9
1622134080000|2021-05-27 16:48:00|735494.9|734494.9|735993.8|733993.8|735993.8|734500.7|735487.1|733987.5|14
1622134090000|2021-05-27 16:48:10|735995|733995|735991.8|733991.8|735995|734495|735466.9|733977.5|13
1622134100000|2021-05-27 16:48:20|735474.7|734474.7|735482.5|734482.5|735482.5|734482.5|735471.1|734471.1|11
1622134110000|2021-05-27 16:48:30|735476.4|734476.4|735457.6|734457.6|735478.8|734478.8|735457.6|734457.6|13
1622134120000|2021-05-27 16:48:40|735458|734458|735479.5|734479.5|735484.8|734484.8|735458|734458|15
1622134130000|2021-05-27 16:48:50|735483|734483|735483.9|734483.9|735491.2|734491.2|735477|734477|14
1622134140000|2021-05-27 16:49:00|735482.4|734482.4|735487.8|734487.8|735487.8|734487.8|735481.4|734481.4|9
1622134150000|2021-05-27 16:49:10|735498.3|734498.3|735632.2|734632.2|735638.7|734638.7|735498.3|734498.3|22
1622134160000|2021-05-27 16:49:20|735630.5|734630.5|735634.1|734634.1|735638.4|734638.4|735617.9|734617.9|13
1622134170000|2021-05-27 16:49:30|735635.6|734635.6|735620.7|734620.7|735635.8|734635.8|735612.6|734612.6|15
1622134180000|2021-05-27 16:49:40|735634.2|734634.2|735625.8|734625.8|735640.3|734640.3|735613.3|734613.3|22
1622134190000|2021-05-27 16:49:50|735627|734627|735621.2|734621.2|735629.3|734629.3|735615.4|734615.4|12
1622134200000|2021-05-27 16:50:00|735626.2|734626.2|735635.9|734635.9|735649.5|734649.5|735623.7|734623.7|24
1622134210000|2021-05-27 16:50:10|735640.1|734640.1|735631.8|734631.8|735640.1|734640.1|735615|734615|20
1622134220000|2021-05-27 16:50:20|735623.6|734623.6|735617.5|734617.5|735630.1|734630.1|735617.5|734617.5|20
1622134230000|2021-05-27 16:50:30|735613.4|734613.4|735620.4|734620.4|735625.7|734625.7|735612.1|734612.1|22
1622134240000|2021-05-27 16:50:40|735620.8|734620.8|735595.1|734595.1|735634.6|734634.6|735593|734593|16
1622134250000|2021-05-27 16:50:50|735592.2|734592.2|735571.6|734571.6|735596.3|734596.3|735563.6|734563.6|23
1622134260000|2021-05-27 16:51:00|735573.6|734573.6|735575.5|734575.5|735590.2|734590.2|735566.6|734566.6|18
1622134270000|2021-05-27 16:51:10|735577.6|734577.6|735566.4|734566.4|735591|734591|735566.4|734566.4|16
1622134280000|2021-05-27 16:51:20|735574.8|734574.8|735505.8|734505.8|736056.5|734580.4|735502.6|734026.2|29
1622134290000|2021-05-27 16:51:30|735532.5|734532.5|735539|734539|735549.7|734549.7|735529.9|734529.9|14
1622134300000|2021-05-27 16:51:40|735537.6|734537.6|735520.8|734520.8|735541.7|734541.7|735520.8|734520.8|28
1622134310000|2021-05-27 16:51:50|735515.5|734515.5|735524.4|734524.4|735531.6|734531.6|735512.1|734512.1|23
1622134320000|2021-05-27 16:52:00|735525.2|734525.2|735549.4|734549.4|735559.1|734559.1|735503.3|734503.3|16
1622134330000|2021-05-27 16:52:10|735543.3|734543.3|735557.1|734557.1|735569|734569|735538.2|734538.2|17
1622134340000|2021-05-27 16:52:20|735563.1|734563.1|735559.9|734559.9|735572.8|734572.8|735554.7|734554.7|17
1622134350000|2021-05-27 16:52:30|735556.7|734556.7|735574.6|734574.6|735578.9|734578.9|735554|734554|11
1622134360000|2021-05-27 16:52:40|735563.2|734563.2|735570.7|734570.7|735576.6|734576.6|735563.2|734563.2|15
1622134370000|2021-05-27 16:52:50|735571.7|734571.7|735568|734568|735573.5|734573.5|735566.9|734566.9|14
1622134380000|2021-05-27 16:53:00|735569|734569|735572.7|734572.7|735578.4|734578.4|735559.4|734559.4|14
1622134390000|2021-05-27 16:53:10|735574.2|734574.2|735566.2|734566.2|735578.2|734578.2|735562.3|734562.3|13
1622134400000|2021-05-27 16:53:20|735566.4|734566.4|735567.3|734567.3|735578.4|734578.4|735562.5|734562.5|9
1622134410000|2021-05-27 16:53:30|735568.4|734568.4|735565.4|734565.4|735571.1|734571.1|735561.7|734561.7|9
1622134420000|2021-05-27 16:53:40|735568.3|734568.3|735561.8|734561.8|735585.1|734585.1|735561.8|734561.8|10
1622134430000|2021-05-27 16:53:50|735560.3|734560.3|735556.7|734556.7|735560.3|734560.3|735549.7|734549.7|7
1622134440000|2021-05-27 16:54:00|735568.9|734568.9|735550.5|734550.5|735568.9|734568.9|735547.8|734547.8|7
1622134450000|2021-05-27 16:54:10|735552|734552|735555.5|734555.5|735555.5|734555.5|735538.3|734538.3|8
1622134460000|2021-05-27 16:54:20|735547.8|734547.8|735545|734545|735554.4|734554.4|735536.7|734536.7|14
1622134470000|2021-05-27 16:54:30|735547.5|734547.5|735553.9|734553.9|735574.3|734574.3|735547.5|734547.5|17
1622134480000|2021-05-27 16:54:40|735563.5|734563.5|735529.4|734529.4|735563.5|734563.5|735529.4|734529.4|18
1622134490000|2021-05-27 16:54:50|735528.4|734528.4|735537.1|734537.1|735542.9|734542.9|735527.8|734527.8|17
1622134500000|2021-05-27 16:55:00|735548.1|734548.1|735539.1|734539.1|735548.1|734548.1|735531.9|734531.9|11
1622134510000|2021-05-27 16:55:10|735535|734535|735525.7|734525.7|735548.8|734548.8|735525.7|734525.7|12
1622134520000|2021-05-27 16:55:20|735526.6|734526.6|735523.4|734523.4|735529.1|734529.1|735521.6|734521.6|18
1622134530000|2021-05-27 16:55:30|735531|734531|735527.6|734527.6|735534.4|734534.4|735524.4|734524.4|8
1622134540000|2021-05-27 16:55:40|735530.4|734530.4|735501.4|734501.4|735530.4|734530.4|735495.4|734495.4|14
1622134550000|2021-05-27 16:55:50|735503.5|734503.5|735529.1|734529.1|735535.1|734535.1|735501.4|734501.4|18
1622134560000|2021-05-27 16:56:00|735528.2|734528.2|735522.5|734522.5|735535.6|734535.6|735521.6|734521.6|9
1622134570000|2021-05-27 16:56:10|735522.3|734522.3|735524.1|734524.1|735535.1|734535.1|735520.9|734520.9|12
1622134580000|2021-05-27 16:56:20|735536.3|734536.3|735525.4|734525.4|735543.2|734543.2|735523.8|734523.8|12
1622134590000|2021-05-27 16:56:30|735522.7|734522.7|735547.5|734547.5|735551.6|734551.6|735518.5|734518.5|21
1622134600000|2021-05-27 16:56:40|735555.5|734555.5|735544.2|734544.2|735555.5|734555.5|735536|734536|15
1622134610000|2021-05-27 16:56:50|735547.3|734547.3|735550.7|734550.7|735550.7|734550.7|735536.8|734536.8|14
1622134620000|2021-05-27 16:57:00|735550.6|734550.6|735543.2|734543.2|735558.3|734558.3|735540.6|734540.6|11
1622134630000|2021-05-27 16:57:10|735542.8|734542.8|735538.7|734538.7|735553.9|734553.9|735528.1|734528.1|19
1622134640000|2021-05-27 16:57:20|735546.7|734546.7|735542.1|734542.1|735551.1|734551.1|735533.4|734533.4|17
1622134650000|2021-05-27 16:57:30|735541.1|734541.1|735540.9|734540.9|735547.2|734547.2|735532.9|734532.9|19
1622134660000|2021-05-27 16:57:40|735531.7|734531.7|735535.3|734535.3|735537.1|734537.1|735529.9|734529.9|8
1622134670000|2021-05-27 16:57:50|735536.2|734536.2|735540.1|734540.1|735542.6|734542.6|735529.7|734529.7|17
1622134680000|2021-05-27 16:58:00|735534.8|734534.8|735537.2|734537.2|735544.4|734544.4|735534.8|734534.8|15
1622134690000|2021-05-27 16:58:10|735539.3|734539.3|735534.2|734534.2|735539.5|734539.5|735530.8|734530.8|10
1622134700000|2021-05-27 16:58:20|735540.4|734540.4|735552.9|734552.9|735552.9|734552.9|735536.6|734536.6|9
1622134710000|2021-05-27 16:58:30|735549.4|734549.4|736174.1|734174.1|736174.1|734677.9|735546|734173.3|23
1622134720000|2021-05-27 16:58:40|736176|734176|735680|734680|736192.8|734685.3|735659.6|734175.8|26
1622134730000|2021-05-27 16:58:50|735669.8|734669.8|735708.4|734708.4|735708.4|734708.4|735669.8|734669.8|19
1622181660000|2021-05-28 06:01:00|736437.5|734437.5|736434.5|734434.5|736439.2|734439.2|736419.2|734419.2|9
1622181670000|2021-05-28 06:01:10|736433.5|734433.5|736458.7|734458.7|736474|734474|736433.5|734433.5|15
1622181680000|2021-05-28 06:01:20|736457.9|734457.9|736462.1|734462.1|736465.9|734465.9|736457.9|734457.9|10
1622181690000|2021-05-28 06:01:30|736460.5|734460.5|736446.4|734446.4|736460.5|734460.5|736429.7|734429.7|12
1622181700000|2021-05-28 06:01:40|736437.2|734437.2|736442.8|734442.8|736450.7|734450.7|736437.2|734437.2|15
1622181710000|2021-05-28 06:01:50|736442.3|734442.3|736583.7|734583.7|736583.7|734583.7|736387.7|734387.7|25
1622181720000|2021-05-28 06:02:00|736533.9|734533.9|736539.9|734539.9|736567.3|734567.3|736520.3|734520.3|26
1622181730000|2021-05-28 06:02:10|736549.7|734549.7|736527.2|734527.2|736554.6|734554.6|736516.7|734516.7|21
1622181740000|2021-05-28 06:02:20|736533.6|734533.6|736523.6|734523.6|736545.5|734545.5|736517.2|734517.2|15
1622181750000|2021-05-28 06:02:30|736542.1|734542.1|736555.2|734555.2|736555.8|734555.8|736479.2|734479.2|20
1622181760000|2021-05-28 06:02:40|736554.8|734554.8|736543.9|734543.9|736555.9|734555.9|736499.7|734499.7|20
1622181770000|2021-05-28 06:02:50|736548.6|734548.6|736541.2|734541.2|736548.6|734548.6|736495.4|734495.4|24
1622181780000|2021-05-28 06:03:00|736543.4|734543.4|736501|734501|736543.4|734543.4|736488.6|734488.6|24
1622181790000|2021-05-28 06:03:10|736494.2|734494.2|736514.1|734514.1|736544.9|734544.9|736482.8|734482.8|27
1622181800000|2021-05-28 06:03:20|736529|734529|736548.6|734548.6|736564.2|734564.2|736517|734517|23
1622181810000|2021-05-28 06:03:30|736554|734554|736540.9|734540.9|736554|734554|736539.8|734539.8|16
1622181820000|2021-05-28 06:03:40|736540.5|734540.5|736529|734529|736558.3|734558.3|736468.4|734468.4|19
1622181830000|2021-05-28 06:03:50|736535.3|734535.3|736375.4|734375.4|736535.3|734535.3|736369|734369|22
1622181840000|2021-05-28 06:04:00|736374.6|734374.6|736378.7|734378.7|736387.6|734387.6|736358|734358|10
1622181850000|2021-05-28 06:04:10|736364.5|734364.5|736386.4|734386.4|736396.2|734396.2|736364.5|734364.5|8
1622181860000|2021-05-28 06:04:20|736389|734389|736346|734346|736389|734389|736346|734346|14
1622181870000|2021-05-28 06:04:30|736362|734362|736365.2|734365.2|736386.2|734386.2|736352.5|734352.5|14
1622181880000|2021-05-28 06:04:40|736364|734364|736370.2|734370.2|736387.5|734387.5|736364|734364|11
1622181890000|2021-05-28 06:04:50|736376.8|734376.8|736364.3|734364.3|736376.8|734376.8|736355.2|734355.2|14
1622181900000|2021-05-28 06:05:00|736365.1|734365.1|736377.4|734377.4|736387.2|734387.2|736361.4|734361.4|13
1622181910000|2021-05-28 06:05:10|736375.7|734375.7|736376.2|734376.2|736383.7|734383.7|736373.4|734373.4|9
1622181920000|2021-05-28 06:05:20|736379.8|734379.8|736338.6|734338.6|736384.2|734384.2|736338.6|734338.6|11
1622181930000|2021-05-28 06:05:30|736338.9|734338.9|736339.8|734339.8|736383.3|734383.3|736274.5|734274.5|11
1622181940000|2021-05-28 06:05:40|736288.9|734288.9|736290.2|734290.2|736365|734365|736288.9|734288.9|16
1622181950000|2021-05-28 06:05:50|736303.9|734303.9|736309.2|734309.2|736309.2|734309.2|736255.5|734255.5|13
1622181960000|2021-05-28 06:06:00|736279.6|734279.6|736317.4|734317.4|736318.5|734318.5|736279.6|734279.6|11
1622181970000|2021-05-28 06:06:10|736291.9|734291.9|736273.9|734273.9|736313|734313|736273.9|734273.9|10
1622181980000|2021-05-28 06:06:20|736284.4|734284.4|736321.3|734321.3|736353.8|734353.8|736273|734273|26
1622181990000|2021-05-28 06:06:30|736300.5|734300.5|736379.3|734379.3|736379.3|734379.3|736300.5|734300.5|19
1622182000000|2021-05-28 06:06:40|736362.7|734362.7|736377.7|734377.7|736460.5|734460.5|736352.3|734352.3|20
1622182010000|2021-05-28 06:06:50|736383.3|734383.3|736427.1|734427.1|736452|734452|736364.5|734364.5|20
1622182020000|2021-05-28 06:07:00|736429.8|734429.8|736412.7|734412.7|736432.1|734432.1|736386.6|734386.6|20
1622182030000|2021-05-28 06:07:10|736412.2|734412.2|736380.1|734380.1|736412.2|734412.2|736333.8|734333.8|30
1622182040000|2021-05-28 06:07:20|736376.2|734376.2|736439.3|734439.3|736461.2|734461.2|736372|734372|21
1622182050000|2021-05-28 06:07:30|736427.6|734427.6|736442.2|734442.2|736482.2|734482.2|736427.6|734427.6|16
1622182060000|2021-05-28 06:07:40|736455|734455|736418.6|734418.6|736455|734455|736411.4|734411.4|25
1622182070000|2021-05-28 06:07:50|736429.8|734429.8|736399.6|734399.6|736429.8|734429.8|736372.5|734372.5|22
1622182080000|2021-05-28 06:08:00|736397.7|734397.7|736599.6|734599.6|736599.6|734599.6|736348.1|734348.1|21
1622182090000|2021-05-28 06:08:10|736629.9|734629.9|736510.7|734510.7|736629.9|734629.9|736481|734481|21
1622182100000|2021-05-28 06:08:20|736512.3|734512.3|736570.3|734570.3|736571|734571|736483|734483|21
1622182110000|2021-05-28 06:08:30|736566.6|734566.6|736548.4|734548.4|736566.6|734566.6|736518.6|734518.6|23
1622182120000|2021-05-28 06:08:40|736541.7|734541.7|736529.8|734529.8|736556.6|734556.6|736529.8|734529.8|20
1622182130000|2021-05-28 06:08:50|736540.5|734540.5|736536.8|734536.8|736559.3|734559.3|736532.4|734532.4|18
1622182140000|2021-05-28 06:09:00|736539|734539|736553.9|734553.9|736553.9|734553.9|736531.9|734531.9|14
1622182150000|2021-05-28 06:09:10|736551.9|734551.9|736541.4|734541.4|736551.9|734551.9|736538.2|734538.2|13
1622182160000|2021-05-28 06:09:20|736533.6|734533.6|736541.7|734541.7|736571|734571|736528.7|734528.7|13
1622182170000|2021-05-28 06:09:30|736039.5|735039.5|736550.5|734550.5|736604.1|735039.5|736039.5|734541.5|15
1622182180000|2021-05-28 06:09:40|736546.6|734546.6|736619.1|734619.1|736626.1|735043.5|736043.5|734546.6|23
1622182190000|2021-05-28 06:09:50|736621.9|734621.9|736121.5|735121.5|736667.7|735121.5|736121.5|734605.5|16
1622182200000|2021-05-28 06:10:00|736642.7|734642.7|736649.4|734649.4|736658|734658|736634|734634|12
1622182210000|2021-05-28 06:10:10|736637.7|734637.7|736712.3|734712.3|736731|734731|736629.4|734629.4|15
1622182220000|2021-05-28 06:10:20|736710.8|734710.8|736662.6|734662.6|736712.3|734712.3|736659.1|734659.1|12
1622182230000|2021-05-28 06:10:30|736659|734659|736649.7|734649.7|736680.7|734680.7|736648.2|734648.2|14
1622182240000|2021-05-28 06:10:40|736654.2|734654.2|736635|734635|736673.8|734673.8|736635|734635|12
1622182250000|2021-05-28 06:10:50|736640.4|734640.4|736665.2|734665.2|736710.8|734710.8|736640.4|734640.4|23
1622182260000|2021-05-28 06:11:00|736662.2|734662.2|736648.6|734648.6|736682.6|734682.6|736646.1|734646.1|22
1622182270000|2021-05-28 06:11:10|736643.2|734643.2|736696.3|734696.3|736715.5|735194|736194|734643.2|22
1622182280000|2021-05-28 06:11:20|736685.1|734685.1|736670.1|734670.1|736697.3|734697.3|736657.5|734657.5|22
1622182290000|2021-05-28 06:11:30|736666.5|734666.5|736692.6|734692.6|736727.7|734727.7|736666.5|734666.5|13
1622182300000|2021-05-28 06:11:40|736676.7|734676.7|736668.6|734668.6|736689.8|734689.8|736659|734659|19
1622182310000|2021-05-28 06:11:50|736663.2|734663.2|736596.9|734596.9|736676.3|734676.3|736577.7|734577.7|25
1622182320000|2021-05-28 06:12:00|736599.6|734599.6|736585|734585|736626.4|734626.4|736563.4|734563.4|23
1622182330000|2021-05-28 06:12:10|736587.6|734587.6|736578.2|734578.2|736610.6|734610.6|736569.6|734569.6|18
1622182340000|2021-05-28 06:12:20|736604.7|734604.7|736588.2|734588.2|736604.7|734604.7|736575.2|734575.2|12
1622182350000|2021-05-28 06:12:30|736587.6|734587.6|736621.3|734621.3|736621.3|734621.3|736534.5|734534.5|14
1622182360000|2021-05-28 06:12:40|736618.5|734618.5|736616.5|734616.5|736630.9|734630.9|736518.4|734518.4|15
1622182370000|2021-05-28 06:12:50|736598.5|734598.5|736652.8|734652.8|736661.4|734661.4|736598.5|734598.5|15
1622182380000|2021-05-28 06:13:00|736656|734656|736622|734622|736663|734663|736596.5|734596.5|21
1622182390000|2021-05-28 06:13:10|736625|734625|736628.3|734628.3|736639.7|734639.7|736605.2|734605.2|22
1622182400000|2021-05-28 06:13:20|736639.1|734639.1|736632.5|734632.5|736640.7|734640.7|736621.9|734621.9|15
1622182410000|2021-05-28 06:13:30|736628.2|734628.2|736618|734618|736647|734647|736618|734618|13
1622182420000|2021-05-28 06:13:40|736616.4|734616.4|736631.4|734631.4|736636|734636|736613.1|734613.1|15
1622182430000|2021-05-28 06:13:50|736626.8|734626.8|736631.3|734631.3|736636.6|734636.6|736609.3|734609.3|15
1622182440000|2021-05-28 06:14:00|736619.3|734619.3|736603.4|734603.4|736635.4|734635.4|736603.4|734603.4|16
1622182450000|2021-05-28 06:14:10|736605.4|734605.4|736588.4|734588.4|736627.5|734627.5|736583.5|734583.5|18
1622182460000|2021-05-28 06:14:20|736574.9|734574.9|736576.4|734576.4|736633.1|734633.1|736562.1|734562.1|29
1622182470000|2021-05-28 06:14:30|736560.5|734560.5|736562.3|734562.3|736596.9|734596.9|736560.5|734560.5|19
1622182480000|2021-05-28 06:14:40|736562.9|734562.9|736662.9|734662.9|736679.8|734679.8|736562.9|734562.9|23
1622182490000|2021-05-28 06:14:50|736659.2|734659.2|736679.8|734679.8|736683.3|734683.3|736659.2|734659.2|23
1622182500000|2021-05-28 06:15:00|736736.6|734736.6|736720.1|734720.1|736747.1|734747.1|736690.7|734690.7|30
1622182510000|2021-05-28 06:15:10|736719.6|734719.6|736732.3|734732.3|736750.8|734750.8|736710.4|734710.4|32
1622182520000|2021-05-28 06:15:20|736728.9|734728.9|736677.5|734677.5|736748.8|734748.8|736677.5|734677.5|14
1622182530000|2021-05-28 06:15:30|736703.2|734703.2|736698.2|734698.2|736703.2|734703.2|736684.1|734684.1|10
1622182540000|2021-05-28 06:15:40|736697.8|734697.8|736676.5|734676.5|736711.6|734711.6|736663.5|734663.5|31
1622182550000|2021-05-28 06:15:50|736678.3|734678.3|736799.9|734799.9|736832.5|734832.5|736659|734659|30
1622182560000|2021-05-28 06:16:00|736797.2|734797.2|736680|734680|736831.1|734831.1|736654.4|734654.4|33
1622182570000|2021-05-28 06:16:10|736678.7|734678.7|736665.3|734665.3|736696.6|734696.6|736642.6|734642.6|25
1622182580000|2021-05-28 06:16:20|736663.6|734663.6|736633|734633|736663.6|734663.6|736599|734599|23
1622182590000|2021-05-28 06:16:30|736627.7|734627.7|736706.5|734706.5|736711.5|734711.5|736627.7|734627.7|21
1622182600000|2021-05-28 06:16:40|736706.6|734706.6|736710.5|734710.5|736741.5|734741.5|736663|734663|15
1622182610000|2021-05-28 06:16:50|736720.7|734720.7|736704.5|734704.5|736720.7|734720.7|736700.9|734700.9|7
1622182620000|2021-05-28 06:17:00|736702.4|734702.4|736737.2|734737.2|736745|734745|736702.4|734702.4|17
1622182630000|2021-05-28 06:17:10|736736.5|734736.5|736823.6|734823.6|736893.2|734893.2|736722.1|734722.1|27
1622182640000|2021-05-28 06:17:20|736826.2|734826.2|736863.3|734863.3|736913|734913|736826.2|734826.2|22
1622182650000|2021-05-28 06:17:30|736862.8|734862.8|736863|734863|736909.5|734909.5|736862.6|734862.6|20
1622182660000|2021-05-28 06:17:40|736863.7|734863.7|737065.4|735065.4|737065.4|735065.4|736839|734839|32
1622182670000|2021-05-28 06:17:50|737084.7|735084.7|737039.1|735039.1|737084.7|735084.7|737006.6|735006.6|29
1622182680000|2021-05-28 06:18:00|737032.3|735032.3|737093.2|735093.2|737108.2|735108.2|737032.3|735032.3|26
1622182690000|2021-05-28 06:18:10|737091|735091|737039.1|735039.1|737108.8|735108.8|736991.6|734991.6|32
1622182700000|2021-05-28 06:18:20|737019.1|735019.1|737007.1|735007.1|737047.5|735047.5|737007.1|735007.1|27
1622182710000|2021-05-28 06:18:30|737016.7|735016.7|737024.3|735024.3|737067.3|735067.3|736938.7|734938.7|16
1622182720000|2021-05-28 06:18:40|736986.4|734986.4|737025.6|735025.6|737070.1|735070.1|736985.5|734985.5|26
1622182730000|2021-05-28 06:18:50|737029.9|735029.9|736965.4|734965.4|737045.2|735045.2|736965.4|734965.4|19
1622182740000|2021-05-28 06:19:00|737003.6|735003.6|736959.1|734959.1|737030.5|735030.5|736918.3|734918.3|30
1622182750000|2021-05-28 06:19:10|736955.5|734955.5|736916.5|734916.5|736969.2|734969.2|736911.9|734911.9|28
1622182760000|2021-05-28 06:19:20|736911.7|734911.7|736944.3|734944.3|736970.1|734970.1|736910.7|734910.7|18
1622182770000|2021-05-28 06:19:30|736947.1|734947.1|736942.5|734942.5|736968.2|734968.2|736904.5|734904.5|25
1622182780000|2021-05-28 06:19:40|736930.4|734930.4|736942|734942|736946.8|734946.8|736897.7|734897.7|15
1622182790000|2021-05-28 06:19:50|736937|734937|736947.6|734947.6|736979.7|734979.7|736882.8|734882.8|27
1622182800000|2021-05-28 06:20:00|736956.8|734956.8|736986.7|734986.7|737013.4|735013.4|736944|734944|29
1622182810000|2021-05-28 06:20:10|736975.3|734975.3|736998.2|734998.2|737029.7|735029.7|736975.3|734975.3|24
1622182820000|2021-05-28 06:20:20|737008|735008|736972.7|734972.7|737020.6|735020.6|736968.4|734968.4|19
1622182830000|2021-05-28 06:20:30|736993.5|734993.5|736984.4|734984.4|737009.2|735009.2|736940.7|734940.7|22
1622182840000|2021-05-28 06:20:40|736969.3|734969.3|736961.2|734961.2|736996.4|734996.4|736961.2|734961.2|15
1622182850000|2021-05-28 06:20:50|736952.2|734952.2|736982.5|734982.5|736990.9|734990.9|736907.1|734907.1|24
1622182860000|2021-05-28 06:21:00|736979.5|734979.5|736984.1|734984.1|737021.6|735021.6|736946.5|734946.5|27
1622182870000|2021-05-28 06:21:10|736963.5|734963.5|736965.4|734965.4|737006|735006|736944.9|734944.9|21
1622182880000|2021-05-28 06:21:20|736953.5|734953.5|737056.1|735056.1|737102.9|735102.9|736938.7|734938.7|30
1622182890000|2021-05-28 06:21:30|737060.7|735060.7|737080.1|735080.1|737082.7|735082.7|737009.2|735009.2|24
1622182900000|2021-05-28 06:21:40|737058.1|735058.1|737114.9|735114.9|737115.3|735115.3|737044.3|735044.3|23
1622182910000|2021-05-28 06:21:50|737089.8|735089.8|737047|735047|737119.9|735119.9|737047|735047|15
1622182920000|2021-05-28 06:22:00|737047.6|735047.6|737017.7|735017.7|737070.6|735070.6|736983.7|734983.7|27
1622182930000|2021-05-28 06:22:10|737009.1|735009.1|736968.3|734968.3|737025.1|735025.1|736950.1|734950.1|30
1622182940000|2021-05-28 06:22:20|736964|734964|737047.8|735047.8|737129.8|735129.8|736955.4|734955.4|27
1622182950000|2021-05-28 06:22:30|737017.5|735017.5|737062.8|735062.8|737096.9|735096.9|737013.3|735013.3|29
1622182960000|2021-05-28 06:22:40|737051.1|735051.1|737098.1|735098.1|737121|735121|737017.5|735017.5|19
1622182970000|2021-05-28 06:22:50|737100.8|735100.8|737067.3|735067.3|737100.8|735100.8|737032.7|735032.7|26
1622182980000|2021-05-28 06:23:00|737071.2|735071.2|737069.8|735069.8|737097.8|735097.8|737054.3|735054.3|27
1622182990000|2021-05-28 06:23:10|737070.5|735070.5|737061.2|735061.2|737140.7|735140.7|737051|735051|27
1622183000000|2021-05-28 06:23:20|737054.2|735054.2|737051.9|735051.9|737093.2|735093.2|737042.6|735042.6|24
1622183010000|2021-05-28 06:23:30|737046.9|735046.9|737100.1|735100.1|737100.1|735100.1|737017.3|735017.3|21
1622183020000|2021-05-28 06:23:40|737066.9|735066.9|737066|735066|737148.2|735148.2|737043.4|735043.4|27
1622183030000|2021-05-28 06:23:50|737067.5|735067.5|737110.4|735110.4|737152.7|735152.7|737031.6|735031.6|22
1622183040000|2021-05-28 06:24:00|737125|735125|737121|735121|737129.7|735129.7|737065.5|735065.5|20
1622183050000|2021-05-28 06:24:10|737109.5|735109.5|737047.8|735047.8|737140.7|735140.7|737047.8|735047.8|11
1622183060000|2021-05-28 06:24:20|737027.5|735027.5|736958.4|734958.4|737054.1|735054.1|736930.7|734930.7|19
1622183070000|2021-05-28 06:24:30|736923.8|734923.8|737006.8|735006.8|737006.8|735006.8|736921.3|734921.3|20
1622183080000|2021-05-28 06:24:40|737021|735021|736935.1|734935.1|737021|735021|736889.7|734889.7|17
1622183090000|2021-05-28 06:24:50|736930.5|734930.5|736988.6|734988.6|736999|734999|736916.4|734916.4|19
1622183100000|2021-05-28 06:25:00|736969.3|734969.3|736963.5|734963.5|737000.6|735000.6|736951.9|734951.9|23
1622183110000|2021-05-28 06:25:10|736953.8|734953.8|736967.3|734967.3|737000|735000|736944.4|734944.4|25
1622183120000|2021-05-28 06:25:20|736966.1|734966.1|736923.6|734923.6|736976|734976|736918.3|734918.3|22
1622183130000|2021-05-28 06:25:30|736928.3|734928.3|736931.8|734931.8|736990|734990|736928.3|734928.3|18
1622183140000|2021-05-28 06:25:40|736917.1|734917.1|736933.9|734933.9|736955|734955|736901.5|734901.5|22
1622183150000|2021-05-28 06:25:50|736938.9|734938.9|736917.4|734917.4|736945.2|734945.2|736915.6|734915.6|22
1622183160000|2021-05-28 06:26:00|736915.6|734915.6|736949.8|734949.8|736964|734964|736915.6|734915.6|21
1622183170000|2021-05-28 06:26:10|736942.1|734942.1|736925|734925|736958.2|734958.2|736908.9|734908.9|23
1622183180000|2021-05-28 06:26:20|736911.4|734911.4|736934.6|734934.6|736950.7|734950.7|736902.2|734902.2|21
1622183190000|2021-05-28 06:26:30|736925.5|734925.5|736923.2|734923.2|736959.9|734959.9|736909.5|734909.5|21
1622183200000|2021-05-28 06:26:40|736941|734941|736965.7|734965.7|736965.7|734965.7|736895.8|734895.8|21
1622183210000|2021-05-28 06:26:50|736951.5|734951.5|736930.3|734930.3|736951.5|734951.5|736907.3|734907.3|23
1622183220000|2021-05-28 06:27:00|736924.1|734924.1|736946.6|734946.6|736961.8|734961.8|736912.3|734912.3|28
1622183230000|2021-05-28 06:27:10|736938.1|734938.1|736969.9|734969.9|736969.9|734969.9|736905.6|734905.6|26
1622183240000|2021-05-28 06:27:20|736970.7|734970.7|736823.2|734823.2|736970.7|734970.7|736773.1|734773.1|30
1622183250000|2021-05-28 06:27:30|736839.9|734839.9|736767.3|734767.3|736840.1|734840.1|736764.7|734764.7|27
1622183260000|2021-05-28 06:27:40|736770.3|734770.3|736856.1|734856.1|736883.4|734883.4|736761.7|734761.7|20
1622183270000|2021-05-28 06:27:50|736902.5|734902.5|736862.1|734862.1|736902.5|734902.5|736836.1|734836.1|25
1622183280000|2021-05-28 06:28:00|736889.8|734889.8|736866.7|734866.7|736889.8|734889.8|736850.7|734850.7|31
1622183290000|2021-05-28 06:28:10|736867|734867|736900.3|734900.3|736963.3|734963.3|736858.8|734858.8|33
1622183300000|2021-05-28 06:28:20|736938.2|734938.2|736929.2|734929.2|736938.8|734938.8|736906.8|734906.8|29
1622183310000|2021-05-28 06:28:30|736931.3|734931.3|736869|734869|736931.3|734931.3|736771.7|734771.7|30
1622183320000|2021-05-28 06:28:40|736869.7|734869.7|736902.6|734902.6|736914.6|734914.6|736836.1|734836.1|34
1622183330000|2021-05-28 06:28:50|736905.8|734905.8|736940.9|734940.9|736954.1|734954.1|736900.4|734900.4|30
1622183340000|2021-05-28 06:29:00|736922.4|734922.4|736939.5|734939.5|736959.8|734959.8|736915.1|734915.1|26
1622183350000|2021-05-28 06:29:10|736929.4|734929.4|736950.4|734950.4|736963.3|734963.3|736919.2|734919.2|26
1622183360000|2021-05-28 06:29:20|736944.6|734944.6|736932|734932|736951.2|734951.2|736915.1|734915.1|26
1622183370000|2021-05-28 06:29:30|736906.7|734906.7|736950.2|734950.2|736967.2|734967.2|736902.3|734902.3|22
1622183380000|2021-05-28 06:29:40|736935.5|734935.5|736944|734944|736978.3|734978.3|736922.2|734922.2|21
1622183390000|2021-05-28 06:29:50|736929|734929|736879.2|734879.2|736963.1|734963.1|736874.1|734874.1|33
1622183400000|2021-05-28 06:30:00|736892.8|734892.8|736965.6|734965.6|736979.2|734979.2|736892.8|734892.8|40
1622183410000|2021-05-28 06:30:10|736963.2|734963.2|736965.4|734965.4|736982.5|734982.5|736942.6|734942.6|28
1622183420000|2021-05-28 06:30:20|736970.1|734970.1|736959.1|734959.1|736984.6|734984.6|736947.1|734947.1|16
1622183430000|2021-05-28 06:30:30|736969.4|734969.4|736963.8|734963.8|737017.1|735017.1|736963.1|734963.1|25
1622183440000|2021-05-28 06:30:40|736984|734984|736991.2|734991.2|737014|735014|736984|734984|29
1622183450000|2021-05-28 06:30:50|736996.5|734996.5|736993|734993|737017|735017|736989.7|734989.7|24
1622183460000|2021-05-28 06:31:00|736989.6|734989.6|736950.2|734950.2|737010.8|735010.8|736950.2|734950.2|25
1622183470000|2021-05-28 06:31:10|736947.5|734947.5|736912.3|734912.3|736978.3|734978.3|736894.7|734894.7|25
1622183480000|2021-05-28 06:31:20|736911|734911|736925.2|734925.2|736925.2|734925.2|736899.1|734899.1|23
1622183490000|2021-05-28 06:31:30|736917.8|734917.8|736905.2|734905.2|736917.8|734917.8|736884.5|734884.5|21
1622183500000|2021-05-28 06:31:40|736905.7|734905.7|736929.7|734929.7|736936.8|734936.8|736901.6|734901.6|21
1622183510000|2021-05-28 06:31:50|736925.3|734925.3|736912.4|734912.4|736928.2|734928.2|736911.6|734911.6|14
1622183520000|2021-05-28 06:32:00|736913.4|734913.4|736939.7|734939.7|736948.9|734948.9|736912.6|734912.6|21
1622183530000|2021-05-28 06:32:10|736927.7|734927.7|736927.9|734927.9|736946.6|734946.6|736921.2|734921.2|17
1622183540000|2021-05-28 06:32:20|736921.3|734921.3|736944.7|734944.7|736944.7|734944.7|736915.7|734915.7|18
1622183550000|2021-05-28 06:32:30|736929.8|734929.8|736915.6|734915.6|736944.9|734944.9|736914.2|734914.2|15
1622183560000|2021-05-28 06:32:40|736915.8|734915.8|736920.2|734920.2|736936.5|734936.5|736914|734914|22
1622183570000|2021-05-28 06:32:50|736938|734938|736919|734919|736945.5|734945.5|736913.2|734913.2|19
1622183580000|2021-05-28 06:33:00|736929.1|734929.1|736916.1|734916.1|736931.2|734931.2|736909.2|734909.2|23
1622183590000|2021-05-28 06:33:10|736917.8|734917.8|736939.1|734939.1|736941.9|734941.9|736915.4|734915.4|24
1622183600000|2021-05-28 06:33:20|736936.4|734936.4|736923.9|734923.9|736946|734946|736914.4|734914.4|22
1622183610000|2021-05-28 06:33:30|736924.2|734924.2|736920.6|734920.6|736924.2|734924.2|736906.6|734906.6|17
1622183620000|2021-05-28 06:33:40|736915.2|734915.2|736920|734920|736924.1|734924.1|736904.9|734904.9|14
1622183630000|2021-05-28 06:33:50|736922.1|734922.1|736864|734864|736922.5|734922.5|736853.6|734853.6|20
1622183640000|2021-05-28 06:34:00|736865|734865|736872.8|734872.8|736872.8|734872.8|736833.2|734833.2|29
1622183650000|2021-05-28 06:34:10|736895.1|734895.1|736855.5|734855.5|736898.3|734898.3|736844.8|734844.8|30
1622183660000|2021-05-28 06:34:20|736853.3|734853.3|736860.5|734860.5|736867.9|734867.9|736830.7|734830.7|25
1622183670000|2021-05-28 06:34:30|736857.3|734857.3|736928.8|734928.8|736928.8|734928.8|736857.3|734857.3|24
1622183680000|2021-05-28 06:34:40|736927.8|734927.8|736905.1|734905.1|736975.2|734975.2|736828.5|734828.5|22
1622183690000|2021-05-28 06:34:50|736885.9|734885.9|736876.6|734876.6|736948.4|734948.4|736872.3|734872.3|21
1622183700000|2021-05-28 06:35:00|736931.1|734931.1|736841.8|734841.8|736931.1|734931.1|736833.8|734833.8|19
1622183710000|2021-05-28 06:35:10|736859|734859|736840.6|734840.6|736876.2|734876.2|736840.1|734840.1|26
1622183720000|2021-05-28 06:35:20|736852.1|734852.1|736814.6|734814.6|736877.9|735305.7|736290.9|734800.3|22
1622183730000|2021-05-28 06:35:30|736836.9|734836.9|736712.8|734712.8|736836.9|735195.5|736178.3|734708.1|22
1622183740000|2021-05-28 06:35:40|736706|734706|736202.5|735202.5|736723.5|735202.5|736202.5|734697.9|19
1622183750000|2021-05-28 06:35:50|736214.8|735214.8|736755.6|734755.6|736777.1|735222.1|736196.7|734708.9|24
1622183760000|2021-05-28 06:36:00|736749|734749|736730.5|734730.5|736752.7|734752.7|736720.3|734720.3|22
1622183770000|2021-05-28 06:36:10|736722.4|734722.4|736737.4|734737.4|736739.8|734739.8|736705.1|734705.1|14
1622183780000|2021-05-28 06:36:20|736748.5|734748.5|736726.9|734726.9|736748.5|734748.5|736716.6|734716.6|17
1622183790000|2021-05-28 06:36:30|736725.9|734725.9|736719.5|734719.5|736733.2|735190.2|736188.1|734686.5|22
1622183800000|2021-05-28 06:36:40|736701.2|734701.2|736720.4|734720.4|736720.4|734720.4|736701.2|734701.2|6
1622183810000|2021-05-28 06:36:50|736706.6|734706.6|736697.7|734697.7|736721|734721|736693.3|734693.3|12
1622183820000|2021-05-28 06:37:00|736708|734708|736715.3|734715.3|736744.3|734744.3|736693.7|734693.7|20
1622183830000|2021-05-28 06:37:10|736721.1|734721.1|736723.6|734723.6|736762.7|734762.7|736707.1|734707.1|16
1622183840000|2021-05-28 06:37:20|736747.9|734747.9|736732.2|734732.2|736753.4|734753.4|736721.7|734721.7|10
1622183850000|2021-05-28 06:37:30|736738.9|734738.9|736720.9|734720.9|736764.8|734764.8|736720.2|734720.2|17
1622183860000|2021-05-28 06:37:40|736715.9|734715.9|736730.9|734730.9|736759|734759|736697.5|734697.5|16
1622183870000|2021-05-28 06:37:50|736727.2|734727.2|736707.8|734707.8|736763.7|735216.5|736203.9|734707.8|21
1622183880000|2021-05-28 06:38:00|736660.3|734660.3|736668.1|734668.1|736738|734738|736637|734637|24
1622183890000|2021-05-28 06:38:10|736657|734657|736669.1|734669.1|736695.4|734695.4|736657|734657|21
1622183900000|2021-05-28 06:38:20|736660.5|734660.5|736653.1|734653.1|736681.1|735133.1|736121|734602.7|19
1622183910000|2021-05-28 06:38:30|736683.9|734683.9|736644.9|734644.9|736683.9|734683.9|736571|734571|15
1622183920000|2021-05-28 06:38:40|736636.2|734636.2|736627.3|734627.3|736639.4|734639.4|736606.7|734606.7|15
1622183930000|2021-05-28 06:38:50|736619.9|734619.9|736625.3|734625.3|736632.1|734632.1|736619.9|734619.9|16
1622183940000|2021-05-28 06:39:00|736629.3|734629.3|736662.1|734662.1|736684.6|735140.2|736118.8|734616.6|24
1622183950000|2021-05-28 06:39:10|736670.1|734670.1|736664.1|734664.1|736670.1|734670.1|736655.6|734655.6|16
1622183960000|2021-05-28 06:39:20|736666.5|734666.5|736672.8|734672.8|736672.8|734672.8|736665.3|734665.3|11
1622183970000|2021-05-28 06:39:30|736679.1|734679.1|736772.1|734772.1|736782|734782|736678.8|734678.8|20
1622183980000|2021-05-28 06:39:40|736759.1|734759.1|736757.9|734757.9|736766|734766|736744.3|734744.3|16
1622183990000|2021-05-28 06:39:50|736763.6|734763.6|736770.4|734770.4|736770.4|734770.4|736746.6|734746.6|16
1622184000000|2021-05-28 06:40:00|736769|734769|736779.4|734779.4|736785.8|734785.8|736744.7|734744.7|27
1622184010000|2021-05-28 06:40:10|736776.2|734776.2|736795.4|734795.4|736828.2|734828.2|736762.7|734762.7|19
1622184020000|2021-05-28 06:40:20|736781.3|734781.3|736789.4|734789.4|736789.4|734789.4|736765.8|734765.8|9
1622184030000|2021-05-28 06:40:30|736780|734780|736799.7|734799.7|736804.5|734804.5|736773.6|734773.6|18
1622184040000|2021-05-28 06:40:40|736801.6|734801.6|736793.1|734793.1|736807.4|734807.4|736776.9|734776.9|19
1622184050000|2021-05-28 06:40:50|736802.3|734802.3|736785.3|734785.3|736802.3|734802.3|736772.3|734772.3|11
1622184060000|2021-05-28 06:41:00|736790.4|734790.4|736772.8|734772.8|736797.9|734797.9|736762.1|734762.1|17
1622184070000|2021-05-28 06:41:10|736765.4|734765.4|736689.1|734689.1|736784.9|734784.9|736689.1|734689.1|18
1622184080000|2021-05-28 06:41:20|736735.2|734735.2|736711.6|734711.6|736767.7|734767.7|736711.6|734711.6|10
1622184090000|2021-05-28 06:41:30|736735.4|734735.4|736725.9|734725.9|736754.7|734754.7|736703|734703|21
1622184100000|2021-05-28 06:41:40|736714.7|734714.7|736724.1|734724.1|736755|734755|736710|734710|17
1622184110000|2021-05-28 06:41:50|736725.6|734725.6|736723.5|734723.5|736731.6|734731.6|736709.9|734709.9|14
1622184120000|2021-05-28 06:42:00|736733.4|734733.4|736701.7|734701.7|736742.7|734742.7|736674.4|734674.4|20
1622184130000|2021-05-28 06:42:10|736679.8|734679.8|736708.5|734708.5|736714.6|734714.6|736679.8|734679.8|17
1622184140000|2021-05-28 06:42:20|736703.4|734703.4|736683|734683|736713.9|734713.9|736677|734677|18
1622184150000|2021-05-28 06:42:30|736710.5|734710.5|736698.8|734698.8|736710.5|734710.5|736665.3|734665.3|21
1622184160000|2021-05-28 06:42:40|736699.1|734699.1|736715.6|734715.6|736715.9|734715.9|736636.9|734636.9|14
1622184170000|2021-05-28 06:42:50|736662.1|734662.1|736664.3|734664.3|736715|734715|736662.1|734662.1|13
1622184180000|2021-05-28 06:43:00|736671.8|734671.8|736676.2|734676.2|736696.9|734696.9|736665.1|734665.1|14
1622184190000|2021-05-28 06:43:10|736655.7|734655.7|736606.7|734606.7|736655.7|734655.7|736566.7|734566.7|21
1622184200000|2021-05-28 06:43:20|736606.9|734606.9|736603.2|734603.2|736624|734624|736590.5|734590.5|19
1622184210000|2021-05-28 06:43:30|736604.2|734604.2|736619.7|734619.7|736624.9|734624.9|736595.2|734595.2|19
1622184220000|2021-05-28 06:43:40|736603.7|734603.7|736611.5|734611.5|736624.4|734624.4|736603.5|734603.5|14
1622184230000|2021-05-28 06:43:50|736612.7|734612.7|736615.5|734615.5|736624.9|734624.9|736598.5|734598.5|17
1622184240000|2021-05-28 06:44:00|736606.2|734606.2|736847|734847|736873.7|735282.1|736282.1|734606.2|24
1622184250000|2021-05-28 06:44:10|736848.2|734848.2|736869|734869|736884.8|734884.8|736844|734844|21
1622184260000|2021-05-28 06:44:20|736865.7|734865.7|736666.8|734666.8|736865.7|734865.7|736622.9|734622.9|26
1622184270000|2021-05-28 06:44:30|736736.8|734736.8|736741|734741|736741|734741|736679.6|734679.6|28
1622184280000|2021-05-28 06:44:40|736760.5|734760.5|736735.7|734735.7|736767.8|734767.8|736716.5|734716.5|21
1622184290000|2021-05-28 06:44:50|736731.6|734731.6|736736.9|734736.9|736754.8|734754.8|736707.7|734707.7|26
1622184300000|2021-05-28 06:45:00|736747|734747|736763.1|734763.1|736764.4|734764.4|736719.2|734719.2|20
1622184310000|2021-05-28 06:45:10|736736.3|734736.3|736733.1|734733.1|736754.9|734754.9|736733.1|734733.1|14
1622184320000|2021-05-28 06:45:20|736729.8|734729.8|736730.1|734730.1|736742.5|734742.5|736728.7|734728.7|14
1622184330000|2021-05-28 06:45:30|736734.3|734734.3|736714.2|734714.2|736761.9|734761.9|736691|734691|18
1622184340000|2021-05-28 06:45:40|736744.5|734744.5|736744.1|734744.1|736746.4|734746.4|736715.1|734715.1|15
1622184350000|2021-05-28 06:45:50|736788.6|734788.6|736735|734735|736788.6|734788.6|736721.3|734721.3|24
1622184360000|2021-05-28 06:46:00|736789|734789|736783.7|734783.7|736789|734789|736716.3|734716.3|26
1622184370000|2021-05-28 06:46:10|736783.1|734783.1|736857.4|734857.4|736863.8|734863.8|736764.3|734764.3|30
1622184380000|2021-05-28 06:46:20|736852.7|734852.7|736880.2|734880.2|736909.8|734909.8|736836.1|734836.1|30
1622184390000|2021-05-28 06:46:30|736881.5|734881.5|736792.6|734792.6|736881.5|734881.5|736772.5|734772.5|25
1622184400000|2021-05-28 06:46:40|736822|734822|736760.9|734760.9|736822.2|734822.2|736760.9|734760.9|21
1622184410000|2021-05-28 06:46:50|736730|734730|736793.8|734793.8|736811.6|734811.6|736730|734730|33
1622184420000|2021-05-28 06:47:00|736803.6|734803.6|736829.1|734829.1|736839.6|734839.6|736783.5|734783.5|34
1622184430000|2021-05-28 06:47:10|736825.3|734825.3|736851|734851|736851|734851|736779.6|734779.6|25
1622184440000|2021-05-28 06:47:20|736840.5|734840.5|736814.6|734814.6|736884.3|734884.3|736796.1|734796.1|28
1622184450000|2021-05-28 06:47:30|736823.2|734823.2|736828.7|734828.7|736839.6|734839.6|736800.5|734800.5|23
1622184460000|2021-05-28 06:47:40|736836.5|734836.5|736818|734818|736870.1|734870.1|736808.6|734808.6|20
1622184470000|2021-05-28 06:47:50|736820.1|734820.1|736848.4|734848.4|736848.4|734848.4|736813.5|734813.5|21
1622184480000|2021-05-28 06:48:00|736848.5|734848.5|736837.7|734837.7|736852.2|734852.2|736828|734828|21
1622184490000|2021-05-28 06:48:10|736833.7|734833.7|736836.5|734836.5|736883.4|734883.4|736786.6|734786.6|22
1622184500000|2021-05-28 06:48:20|736843|734843|736813.2|734813.2|736872|734872|736805.2|734805.2|25
1622184510000|2021-05-28 06:48:30|736846.6|734846.6|736896.7|734896.7|736909.8|734909.8|736833.2|734833.2|28
1622184520000|2021-05-28 06:48:40|736914.8|734914.8|736897.8|734897.8|736922.5|734922.5|736882|734882|19
1622184530000|2021-05-28 06:48:50|736906.4|734906.4|736903.2|734903.2|736917.8|734917.8|736889.1|734889.1|16
1622184540000|2021-05-28 06:49:00|736897|734897|737046.8|735046.8|737068.1|735068.1|736878.4|734878.4|30
1622184550000|2021-05-28 06:49:10|737085.4|735085.4|737061.6|735061.6|737092|735092|737007.5|735007.5|29
1622184560000|2021-05-28 06:49:20|737038|735038|737041.5|735041.5|737041.5|735041.5|736975.9|734975.9|28
1622184570000|2021-05-28 06:49:30|737029.7|735029.7|736958|734958|737030.7|735030.7|736936.8|734936.8|35
1622184580000|2021-05-28 06:49:40|736914.1|734914.1|736923.2|734923.2|736940|734940|736894.6|734894.6|32
1622184590000|2021-05-28 06:49:50|736916.2|734916.2|736929.9|734929.9|736933.1|734933.1|736912.9|734912.9|23
1622184600000|2021-05-28 06:50:00|736930.2|734930.2|736913|734913|736930.4|734930.4|736852.9|734852.9|37
1622184610000|2021-05-28 06:50:10|736938.9|734938.9|736884.6|734884.6|736938.9|734938.9|736877.5|734877.5|26
1622184620000|2021-05-28 06:50:20|736875.2|734875.2|736860.3|734860.3|736889.6|734889.6|736839|734839|20
1622184630000|2021-05-28 06:50:30|736885.8|734885.8|736865.2|734865.2|736885.8|734885.8|736830.4|734830.4|14
1622184640000|2021-05-28 06:50:40|736851.2|734851.2|736809.3|734809.3|736856|734856|736799.7|734799.7|19
1622184650000|2021-05-28 06:50:50|736812.6|734812.6|736840.6|734840.6|736851.6|734851.6|736808.1|734808.1|20
1622184660000|2021-05-28 06:51:00|736842.5|734842.5|736837.6|734837.6|736842.5|734842.5|736805.1|734805.1|21
1622184670000|2021-05-28 06:51:10|736837.9|734837.9|736831.5|734831.5|736855.4|734855.4|736821.5|734821.5|14
1622184680000|2021-05-28 06:51:20|736825.4|734825.4|736796.5|734796.5|736839.7|734839.7|736729.8|734729.8|29
1622184690000|2021-05-28 06:51:30|736792.7|734792.7|736803.5|734803.5|736822.5|734822.5|736787.6|734787.6|26
1622184700000|2021-05-28 06:51:40|736810|734810|736832.8|734832.8|736848.1|734848.1|736791.5|734791.5|23
1622184710000|2021-05-28 06:51:50|736837.6|734837.6|736853|734853|736883.5|734883.5|736824.9|734824.9|21
1622184720000|2021-05-28 06:52:00|736862.2|734862.2|736822.7|734822.7|736873.1|734873.1|736794|734794|25
1622184730000|2021-05-28 06:52:10|736868.5|734868.5|736875.8|734875.8|736877.1|734877.1|736817.6|734817.6|26
1622184740000|2021-05-28 06:52:20|736848.8|734848.8|736862|734862|736878.1|734878.1|736824.9|734824.9|26
1622184750000|2021-05-28 06:52:30|736869.5|734869.5|736880.8|734880.8|736939.4|734939.4|736850.2|734850.2|27
1622184760000|2021-05-28 06:52:40|736868.8|734868.8|736890.8|734890.8|736916.1|734916.1|736862.3|734862.3|21
1622184770000|2021-05-28 06:52:50|736895.3|734895.3|736882|734882|736895.3|734895.3|736872|734872|20
1622184780000|2021-05-28 06:53:00|736872|734872|736872.5|734872.5|736896.4|734896.4|736867.2|734867.2|24
1622184790000|2021-05-28 06:53:10|736881.2|734881.2|736856.7|734856.7|736896.2|734896.2|736848.9|734848.9|23
1622184800000|2021-05-28 06:53:20|736902.1|734902.1|736991.8|734991.8|737021.2|735021.2|736863.4|734863.4|23
1622184810000|2021-05-28 06:53:30|736993.6|734993.6|736998.5|734998.5|737063.3|735063.3|736977.2|734977.2|27
1622184820000|2021-05-28 06:53:40|737014.5|735014.5|737018.3|735018.3|737036.4|735036.4|736973.7|734973.7|25
1622184830000|2021-05-28 06:53:50|736992.8|734992.8|736809.7|734809.7|737013.9|735013.9|736768|734768|22
1622184840000|2021-05-28 06:54:00|736809.3|734809.3|736789.7|734789.7|736836.7|734836.7|736751.1|734751.1|23
1622184850000|2021-05-28 06:54:10|736803.3|734803.3|736785.9|734785.9|736812.6|734812.6|736776.3|734776.3|15
1622184860000|2021-05-28 06:54:20|736797.4|734797.4|736759.3|734759.3|736820.6|734820.6|736755.8|734755.8|16
1622184870000|2021-05-28 06:54:30|736778.4|734778.4|736809|734809|736831.8|734831.8|736775.1|734775.1|32
1622184880000|2021-05-28 06:54:40|736810.2|734810.2|736762.4|734762.4|736838.1|734838.1|736759.8|734759.8|20
1622184890000|2021-05-28 06:54:50|736763.5|734763.5|736773.5|734773.5|736802.4|734802.4|736754|734754|24
1622184900000|2021-05-28 06:55:00|736779.9|734779.9|736786.7|734786.7|736796.9|734796.9|736774.5|734774.5|31
1622184910000|2021-05-28 06:55:10|736784.4|734784.4|736760.6|734760.6|736797.3|734797.3|736719.7|734719.7|37
1622184920000|2021-05-28 06:55:20|736761.3|734761.3|736750.2|734750.2|736790|734790|736750.2|734750.2|30
1622184930000|2021-05-28 06:55:30|736754.5|734754.5|736801.8|734801.8|736831.5|734831.5|736754.5|734754.5|26
1622184940000|2021-05-28 06:55:40|736769.6|734769.6|736795.8|734795.8|736798.8|734798.8|736765.6|734765.6|10
1622184950000|2021-05-28 06:55:50|736782.7|734782.7|736781.6|734781.6|736811.6|734811.6|736781.6|734781.6|6
1622184960000|2021-05-28 06:56:00|736773.2|734773.2|736773.9|734773.9|736785.2|734785.2|736748.4|734748.4|16
1622184970000|2021-05-28 06:56:10|736781.2|734781.2|736784.6|734784.6|736797.1|734797.1|736766.9|734766.9|19
1622184980000|2021-05-28 06:56:20|736791.9|734791.9|736764.2|734764.2|736796.1|734796.1|736764.2|734764.2|21
1622184990000|2021-05-28 06:56:30|736766.7|734766.7|736748.3|734748.3|736778|734778|736716.4|734716.4|30
1622185000000|2021-05-28 06:56:40|736758.3|734758.3|736770.2|734770.2|736781.8|734781.8|736719.5|734719.5|22
1622185010000|2021-05-28 06:56:50|736782.7|734782.7|736771.4|734771.4|736794.6|734794.6|736750.1|734750.1|15
1622185020000|2021-05-28 06:57:00|736772.7|734772.7|736756.6|734756.6|736787|734787|736756.6|734756.6|19
1622185030000|2021-05-28 06:57:10|736767.3|734767.3|736763.1|734763.1|736796.2|734796.2|736741.9|734741.9|26
1622185040000|2021-05-28 06:57:20|736753.6|734753.6|736777.5|734777.5|736798.1|734798.1|736734.3|734734.3|15
1622185050000|2021-05-28 06:57:30|736731|734731|736766.9|734766.9|736780.1|734780.1|736731|734731|20
1622185060000|2021-05-28 06:57:40|736771|734771|736759.7|734759.7|736824|734824|736759.7|734759.7|21
1622185070000|2021-05-28 06:57:50|736795.8|734795.8|736764.5|734764.5|736795.8|734795.8|736748.8|734748.8|15
1622185080000|2021-05-28 06:58:00|736784.4|734784.4|736795.9|734795.9|736808.6|734808.6|736761.6|734761.6|23
1622185090000|2021-05-28 06:58:10|736795.6|734795.6|736811.4|734811.4|736823.6|734823.6|736789.6|734789.6|16
1622185100000|2021-05-28 06:58:20|736788.9|734788.9|736804.1|734804.1|736816.7|734816.7|736784.5|734784.5|16
1622185110000|2021-05-28 06:58:30|736803.1|734803.1|736770.6|734770.6|736803.1|734803.1|736750.1|734750.1|29
1622185120000|2021-05-28 06:58:40|736770.7|734770.7|736760.7|734760.7|736780.7|734780.7|736752.2|734752.2|21
1622185130000|2021-05-28 06:58:50|736762.4|734762.4|736825|734825|736843.8|734843.8|736758.8|734758.8|23
1622185140000|2021-05-28 06:59:00|736820.8|734820.8|736813.9|734813.9|736832.5|734832.5|736791.9|734791.9|31
1622185150000|2021-05-28 06:59:10|736811.8|734811.8|736787.1|734787.1|736823.7|734823.7|736768.6|734768.6|25
1622185160000|2021-05-28 06:59:20|736794.2|734794.2|736867.4|734867.4|736867.4|734867.4|736786.8|734786.8|32
1622185170000|2021-05-28 06:59:30|736851|734851|736854.5|734854.5|736889.4|734889.4|736848.8|734848.8|16
1622185180000|2021-05-28 06:59:40|736933.5|734933.5|736831|734831|736933.5|734933.5|736831|734831|20
1622185190000|2021-05-28 06:59:50|736839.2|734839.2|736896|734896|736922.2|734922.2|736836.6|734836.6|30
1622185200000|2021-05-28 07:00:00|736889.2|734889.2|736423.9|735423.9|736934.8|735437.5|736393.5|734889.2|33
1622185210000|2021-05-28 07:00:10|736426.8|735426.8|736939.1|734939.1|736939.4|735426.8|736417.3|734914.5|30
1622185220000|2021-05-28 07:00:20|736937.9|734937.9|736424.8|735424.8|736945.5|735437.8|736409.7|734910.8|29
1622185230000|2021-05-28 07:00:30|736415.3|735415.3|736891|734891|736919.3|735425.8|736374.1|734886|29
1622185240000|2021-05-28 07:00:40|736880.6|734880.6|736875.5|734875.5|736891|735385|736366.2|734871.2|29
1622185250000|2021-05-28 07:00:50|736391|735391|736658.7|734658.7|736709.6|735391|736359.2|734637.6|36
1622185260000|2021-05-28 07:01:00|736647.6|734647.6|736175.7|735175.7|736676.3|735185.1|736165.1|734647.6|35
1622185270000|2021-05-28 07:01:10|736191.4|735191.4|736735.7|734735.7|736741.2|735198.8|736189.2|734703.3|34
1622185280000|2021-05-28 07:01:20|736823.1|734823.1|736851.4|734851.4|736851.4|734851.4|736724.2|734724.2|36
1622185290000|2021-05-28 07:01:30|736843.7|734843.7|736902.6|734902.6|736905.2|734905.2|736832.7|734832.7|32
1622185300000|2021-05-28 07:01:40|736895.8|734895.8|736864|734864|736906.7|734906.7|736864|734864|26
1622185310000|2021-05-28 07:01:50|736878.7|734878.7|736788.3|734788.3|736880.4|734880.4|736788.3|734788.3|34
1622185320000|2021-05-28 07:02:00|736785|734785|736899.4|734899.4|736928.2|735419|736308.9|734785|39
1622185330000|2021-05-28 07:02:10|736901.9|734901.9|736898|734898|736915.5|735414.9|736405.4|734890.7|31
1622185340000|2021-05-28 07:02:20|736896.1|734896.1|736819.3|734819.3|736910.6|735407.9|736268.9|734810.9|35
1622185350000|2021-05-28 07:02:30|736820.8|734820.8|736389|735389|736900.2|735391.2|736377.5|734801.8|31
1622185360000|2021-05-28 07:02:40|736392.7|735392.7|736845|734845|736885.1|735392.7|736347.7|734845|32
1622185370000|2021-05-28 07:02:50|736858.6|734858.6|736733.2|734733.2|736858.6|735326.3|736315.4|734720.1|34
1622185380000|2021-05-28 07:03:00|736718.8|734718.8|736399.3|735399.3|736889.5|735399.3|736388.6|734718.8|37
1622185390000|2021-05-28 07:03:10|736401.5|735401.5|736389.4|735389.4|736904|735415.7|736388.2|734884.7|35
1622185400000|2021-05-28 07:03:20|736386.7|735386.7|736372.3|735372.3|736896.9|735405.8|736321.8|734829.1|37
1622185410000|2021-05-28 07:03:30|736359.4|735359.4|736410|735410|736906.3|735437.1|736357.3|734893.7|27
1622185420000|2021-05-28 07:03:40|736413.1|735413.1|736877.5|734877.5|736922.5|735413.1|736372.9|734870.9|32
1622185430000|2021-05-28 07:03:50|736374.8|735374.8|736856.8|734856.8|736867.2|735386.4|736374.8|734852.2|24
1622185440000|2021-05-28 07:04:00|736854.4|734854.4|736372.7|735372.7|736881.7|735372.7|736345.2|734854.4|33
1622185450000|2021-05-28 07:04:10|736373.9|735373.9|736902.4|734902.4|736902.4|735402.9|736370|734860.1|28
1622185460000|2021-05-28 07:04:20|736903.8|734903.8|736394.2|735394.2|736946|735420.2|736373.1|734854.7|28
1622185470000|2021-05-28 07:04:30|736412.5|735412.5|736418.6|735418.6|736445.3|735445.3|736345.6|735345.6|34
1622185480000|2021-05-28 07:04:40|736419.4|735419.4|736444|735444|736953.2|735458.3|736360.7|734856|29
1622185490000|2021-05-28 07:04:50|736447.2|735447.2|736341.1|735341.1|736454.3|735454.3|736339.3|735339.3|27
1622185500000|2021-05-28 07:05:00|736342.6|735342.6|736320.9|735320.9|736364.1|735364.1|736265.2|735265.2|36
1622185510000|2021-05-28 07:05:10|736324.1|735324.1|736357.1|735357.1|736884.6|735400.9|736324.1|734884.6|29
1622185520000|2021-05-28 07:05:20|736360.4|735360.4|736492.2|735492.2|736521.4|735521.4|736354.5|735354.5|32
1622185530000|2021-05-28 07:05:30|736509.5|735509.5|737316.7|735316.7|737316.7|735757|736494.7|735285.9|30
1622185540000|2021-05-28 07:05:40|737275.4|735275.4|736681.6|735681.6|737275.4|735685.1|736650.2|735140.5|39
1622185550000|2021-05-28 07:05:50|736697.8|735697.8|736710.2|735710.2|737202.2|735711.8|736632.9|735172|38
1622185560000|2021-05-28 07:06:00|736693|735693|737159.6|735159.6|737206.8|735693|736593|735145.1|35
1622185570000|2021-05-28 07:06:10|737157.3|735157.3|736513.2|735513.2|737157.3|735636.4|736513.2|735086.1|36
1622185580000|2021-05-28 07:06:20|736525.4|735525.4|736472.2|735472.2|737034.1|735546.6|736425.6|734942.5|36
1622185590000|2021-05-28 07:06:30|736472|735472|736593.4|735593.4|736987|735593.4|736461.8|734960.5|37
1622185600000|2021-05-28 07:06:40|736590.7|735590.7|737030|735030|737082.1|735590.7|736499.9|735016.7|37
1622185610000|2021-05-28 07:06:50|736521.4|735521.4|736477|735477|737029.7|735559|736477|734974.3|34
1622185620000|2021-05-28 07:07:00|736475.3|735475.3|736573.9|735573.9|737029.2|735606.8|736475.3|735029.2|36
1622185630000|2021-05-28 07:07:10|736580|735580|736627.7|735627.7|737037.7|735627.7|736464.2|734974.7|39
1622185640000|2021-05-28 07:07:20|737133.6|735133.6|736552.9|735552.9|737133.6|735628.1|736522.6|735080.9|34
1622185650000|2021-05-28 07:07:30|736548.7|735548.7|736541.1|735541.1|736608.9|735608.9|736527.3|735527.3|33
1622185660000|2021-05-28 07:07:40|736537.1|735537.1|736532.7|735532.7|737038.7|735595.8|736515.4|735018|37
1622185670000|2021-05-28 07:07:50|736539.7|735539.7|736613.7|735613.7|737121.5|735622.3|736524.6|735080.1|26
1622185680000|2021-05-28 07:08:00|736603.3|735603.3|736717.6|735717.6|736724.8|735724.8|736603.3|735603.3|29
1622185690000|2021-05-28 07:08:10|736715.3|735715.3|736838.1|735838.1|737336.2|735841.3|736686.5|735319.2|36
1622185700000|2021-05-28 07:08:20|736836.1|735836.1|737514|735514|737520.9|735845|736808.6|735332.5|34
1622185710000|2021-05-28 07:08:30|737513.6|735513.6|736827|735827|737513.6|735940.5|736806.9|735381.8|36
1622185720000|2021-05-28 07:08:40|736823.6|735823.6|737141|735141|737323.8|735823.6|736809.4|735044.5|36
1622185730000|2021-05-28 07:08:50|737146.4|735146.4|737284.2|735284.2|737284.2|735765|736672.3|735146.4|39
1622185740000|2021-05-28 07:09:00|736738.2|735738.2|737284.4|735284.4|737308.9|735807.4|736738.2|735212.8|36
1622185750000|2021-05-28 07:09:10|737268.9|735268.9|736782.8|735782.8|737301.9|735824.7|736745.9|735220.2|39
1622185760000|2021-05-28 07:09:20|736776.4|735776.4|736743.1|735743.1|737279.9|735817.9|736720.6|735249.8|30
1622185770000|2021-05-28 07:09:30|736748.9|735748.9|736694.6|735694.6|737238.9|735760.4|736694.6|735199.2|30
1622185780000|2021-05-28 07:09:40|736701.3|735701.3|736619.4|735619.4|736710.7|735710.7|736619.4|735619.4|31
1622185790000|2021-05-28 07:09:50|736627.3|735627.3|736637.9|735637.9|737191.7|735691.5|736617.5|735116.9|37
1622185800000|2021-05-28 07:10:00|736628.7|735628.7|737245.9|735245.9|737245.9|735762.7|736628.7|735162.1|37
1622185810000|2021-05-28 07:10:10|736768.7|735768.7|736855.1|735855.1|737409.6|735924.4|736768.7|735358.2|37
1622185820000|2021-05-28 07:10:20|736869.3|735869.3|736715.5|735715.5|737350|735893.1|736709.1|735279.4|31
1622185830000|2021-05-28 07:10:30|736713.6|735713.6|736717|735717|736730.3|735730.3|736695.1|735695.1|18
1622185840000|2021-05-28 07:10:40|736719.8|735719.8|736716|735716|736758.5|735758.5|736708.6|735708.6|28
1622185850000|2021-05-28 07:10:50|736716.9|735716.9|736586.2|735586.2|736746|735746|736567|735567|36
1622185860000|2021-05-28 07:11:00|736590|735590|736608.9|735608.9|737097.2|735608.9|736531.4|735041.7|34
1622185870000|2021-05-28 07:11:10|736616.1|735616.1|736589.3|735589.3|737051.1|735616.1|736558.3|735034.9|32
1622185880000|2021-05-28 07:11:20|736586.6|735586.6|736438|735438|736916.9|735602.9|736414.1|734916.9|35
1622185890000|2021-05-28 07:11:30|736415.6|735415.6|736717|734717|736906.9|735415.6|736219.7|734687.5|37
1622185900000|2021-05-28 07:11:40|736697.4|734697.4|736814.1|734814.1|736815.3|735309.4|736247.4|734697.4|38
1622185910000|2021-05-28 07:11:50|736815.2|734815.2|736315.2|735315.2|736895.2|735387.9|736276.8|734788|39
1622185920000|2021-05-28 07:12:00|736314|735314|736916.6|734916.6|736916.6|735415.1|736313|734857.5|34
1622185930000|2021-05-28 07:12:10|736913.7|734913.7|736384.5|735384.5|736943.7|735438.3|736383.3|734880.1|29
1622185940000|2021-05-28 07:12:20|736383.4|735383.4|736867.5|734867.5|736873.4|735383.4|736366.1|734841.8|33
1622185950000|2021-05-28 07:12:30|736870.9|734870.9|736341.1|735341.1|736870.9|735352.2|736332|734818.7|31
1622185960000|2021-05-28 07:12:40|736340.3|735340.3|736776.4|734776.4|736813.5|735352.5|736276.3|734754.6|30
1622185970000|2021-05-28 07:12:50|736756|734756|736776.1|734776.1|736785|735268|736264.1|734748.5|35
1622185980000|2021-05-28 07:13:00|736786.7|734786.7|736665|734665|736812.6|735298|736137.3|734595.4|34
1622185990000|2021-05-28 07:13:10|736676|734676|736638.7|734638.7|736686.9|735200.6|736119.2|734622.8|39
1622186000000|2021-05-28 07:13:20|736661.7|734661.7|736226|735226|736755.1|735239.9|736157.7|734661.7|36
1622186010000|2021-05-28 07:13:30|736225.9|735225.9|736255.8|735255.8|736743.7|735261.2|736225.9|734725.8|29
1622186020000|2021-05-28 07:13:40|736256.7|735256.7|736648.7|734648.7|736758.3|735265.9|736206.4|734642.6|28
1622186030000|2021-05-28 07:13:50|736641.6|734641.6|736177.4|735177.4|736701|735207.7|736144.8|734605.3|32
1622186040000|2021-05-28 07:14:00|736174.8|735174.8|736723|734723|736762.7|735275.4|736174.8|734721.5|36
1622186050000|2021-05-28 07:14:10|736736.6|734736.6|736639|734639|736737.9|735234.9|736177.2|734633.3|32
1622186060000|2021-05-28 07:14:20|736637.7|734637.7|736681.5|734681.5|736685.2|735173.9|736136.3|734627|32
1622186070000|2021-05-28 07:14:30|736681.9|734681.9|736620.2|734620.2|736702|735195.2|736110.7|734620.2|33
1622186080000|2021-05-28 07:14:40|736127.9|735127.9|736093.1|735093.1|736616|735127.9|736092.5|734576.1|32
1622186090000|2021-05-28 07:14:50|736102.3|735102.3|736128.2|735128.2|736636.4|735138.9|736102.3|734576.5|27
1622186100000|2021-05-28 07:15:00|736129.4|735129.4|736297.8|735297.8|736614.7|735297.8|736109.9|734614.3|37
1622186110000|2021-05-28 07:15:10|736308.3|735308.3|736318.3|735318.3|736819.1|735324.4|736290.5|734789|36
1622186120000|2021-05-28 07:15:20|736317.3|735317.3|736998.9|734998.9|736998.9|735500.5|736315.5|734877.6|33
1622186130000|2021-05-28 07:15:30|736990.8|734990.8|736377.8|735377.8|737006.4|735503.9|736369.7|734958.1|38
1622186140000|2021-05-28 07:15:40|736372|735372|736330|735330|736890.3|735391.4|736309.6|734813.5|38
1622186150000|2021-05-28 07:15:50|736334.5|735334.5|736320.6|735320.6|736844.7|735378.5|736320.6|734820.2|29
1622186160000|2021-05-28 07:16:00|736339.9|735339.9|736277.3|735277.3|736816.8|735341.1|736277.3|734816.8|32
1622186170000|2021-05-28 07:16:10|736287.8|735287.8|736269.9|735269.9|736778.8|735328.5|736263.9|734778.8|37
1622186180000|2021-05-28 07:16:20|736284.9|735284.9|736289.8|735289.8|736293.6|735293.6|736272.8|735272.8|25
1622186190000|2021-05-28 07:16:30|736291.1|735291.1|736295.4|735295.4|736303.1|735303.1|736287.6|735287.6|26
1622186200000|2021-05-28 07:16:40|736296.6|735296.6|736311.9|735311.9|736314.3|735314.3|736288|735288|33
1622186210000|2021-05-28 07:16:50|736312.7|735312.7|736368.5|735368.5|736375.3|735375.3|736307.4|735307.4|31
1622186220000|2021-05-28 07:17:00|736369.2|735369.2|736374.7|735374.7|736378.1|735378.1|736342|735342|33
1622186230000|2021-05-28 07:17:10|736378.8|735378.8|736464|735464|736494.2|735494.2|736374.6|735374.6|30
1622186240000|2021-05-28 07:17:20|736475.2|735475.2|736484.6|735484.6|736515.4|735515.4|736473|735473|25
1622186250000|2021-05-28 07:17:30|736486.2|735486.2|736376.5|735376.5|736517.6|735517.6|736366|735366|34
1622186260000|2021-05-28 07:17:40|736379.1|735379.1|736429.3|735429.3|736888.1|735429.3|736378.7|734888.1|34
1622186270000|2021-05-28 07:17:50|736424.5|735424.5|736477.4|735477.4|736489.2|735489.2|736420.7|735420.7|31
1622186280000|2021-05-28 07:18:00|736474.7|735474.7|736429.9|735429.9|736996.9|735493.7|736413|734987.6|35
1622186290000|2021-05-28 07:18:10|736429.7|735429.7|736353.5|735353.5|736907.3|735439.6|736340.8|734907.3|35
1622186300000|2021-05-28 07:18:20|736344.7|735344.7|736373.6|735373.6|736883.9|735382.7|736344.7|734840.1|34
1622186310000|2021-05-28 07:18:30|736395.3|735395.3|736367.3|735367.3|736888|735418.4|736349.9|734877.3|32
1622186320000|2021-05-28 07:18:40|736368|735368|736364.5|735364.5|736434.4|735434.4|736348.7|735348.7|32
1622186330000|2021-05-28 07:18:50|736365.9|735365.9|736422.5|735422.5|736434.4|735434.4|736329.4|735329.4|39
1622186340000|2021-05-28 07:19:00|736419.8|735419.8|736389.5|735389.5|736437.9|735437.9|736381.6|735381.6|34
1622186350000|2021-05-28 07:19:10|736390.3|735390.3|736375.7|735375.7|736390.3|735390.3|736358.8|735358.8|26
1622186360000|2021-05-28 07:19:20|736377.7|735377.7|736408.8|735408.8|736425.5|735425.5|736365.2|735365.2|27
1622186370000|2021-05-28 07:19:30|736402.1|735402.1|736435|735435|736470.3|735470.3|736390.9|735390.9|30
1622186380000|2021-05-28 07:19:40|736438.2|735438.2|736440.6|735440.6|736935.4|735444.4|736415.5|734912.1|30
1622186390000|2021-05-28 07:19:50|736438.2|735438.2|736435.3|735435.3|736442.9|735442.9|736428.5|735428.5|25
1622186400000|2021-05-28 07:20:00|736435.4|735435.4|736650.3|735650.3|736692.7|735692.7|736435.4|735435.4|33
1622186410000|2021-05-28 07:20:10|736636.3|735636.3|736474.6|735474.6|736686.8|735686.8|736474.6|735474.6|38
1622186420000|2021-05-28 07:20:20|736464.7|735464.7|736947.3|734947.3|736947.3|735481.1|736368.3|734895.3|36
1622186430000|2021-05-28 07:20:30|736968.1|734968.1|736385.3|735385.3|736968.1|735453.9|736383.7|734896.7|36
1622186440000|2021-05-28 07:20:40|736385.4|735385.4|736356.5|735356.5|736385.5|735385.5|736297.2|735297.2|37
1622186450000|2021-05-28 07:20:50|736347.7|735347.7|736342.7|735342.7|736363.1|735363.1|736333.4|735333.4|27
1622186460000|2021-05-28 07:21:00|736834.8|734834.8|736395.2|735395.2|736834.8|735396.7|736337.5|734834.8|34
1622186470000|2021-05-28 07:21:10|736400.7|735400.7|736403.7|735403.7|736430.7|735430.7|736386.2|735386.2|31
1622186480000|2021-05-28 07:21:20|736401.3|735401.3|736443.4|735443.4|736445.5|735445.5|736397.3|735397.3|34
1622186490000|2021-05-28 07:21:30|736452.4|735452.4|736463.9|735463.9|736515.8|735515.8|736447.5|735447.5|35
1622186500000|2021-05-28 07:21:40|736450.8|735450.8|736446.1|735446.1|736957.7|735484.9|736419.9|734947.5|32
1622186510000|2021-05-28 07:21:50|736448.4|735448.4|736478.4|735478.4|736975.4|735506|736435.4|734962.6|34
1622186520000|2021-05-28 07:22:00|736471.2|735471.2|736509.3|735509.3|736521.7|735521.7|736468.3|735468.3|29
1622186530000|2021-05-28 07:22:10|736509.5|735509.5|736493.3|735493.3|736520.1|735520.1|736449.5|735449.5|34
1622186540000|2021-05-28 07:22:20|736492.3|735492.3|736534.3|735534.3|736561|735561|736453.7|735453.7|31
1622186550000|2021-05-28 07:22:30|736537.4|735537.4|736567.2|735567.2|737049.5|735567.2|736536.4|735047.3|33
1622186560000|2021-05-28 07:22:40|736611.4|735611.4|736616.8|735616.8|736625.9|735625.9|736605.3|735605.3|33
1622186570000|2021-05-28 07:22:50|736614.9|735614.9|736688.2|735688.2|736752.5|735752.5|736614.9|735614.9|35
1622186580000|2021-05-28 07:23:00|736692.1|735692.1|736699|735699|737197|735699|736679.2|735175.1|30
1622186590000|2021-05-28 07:23:10|736668.4|735668.4|736670.7|735670.7|736692.1|735692.1|736642.6|735642.6|27
1622186600000|2021-05-28 07:23:20|736667|735667|736624.9|735624.9|736670|735670|736614.2|735614.2|29
1622186610000|2021-05-28 07:23:30|736632.8|735632.8|736602.6|735602.6|736646.8|735646.8|736597|735597|36
1622186620000|2021-05-28 07:23:40|736601.3|735601.3|736592.2|735592.2|736613.5|735613.5|736586|735586|29
1622186630000|2021-05-28 07:23:50|736524|735524|736537.4|735537.4|736546.3|735546.3|736504.9|735504.9|32
1622186640000|2021-05-28 07:24:00|736537.3|735537.3|736518.3|735518.3|736546.6|735546.6|736514.1|735514.1|30
1622186650000|2021-05-28 07:24:10|736516.2|735516.2|736491.4|735491.4|736516.2|735516.2|736491.4|735491.4|25
1622186660000|2021-05-28 07:24:20|736491|735491|736672.8|735672.8|736692.9|735692.9|736490.8|735490.8|26
1622186670000|2021-05-28 07:24:30|736668.2|735668.2|736573.3|735573.3|736668.2|735668.2|736565.8|735565.8|31
1622186680000|2021-05-28 07:24:40|736574.1|735574.1|736564.9|735564.9|737036|735578.5|736526.4|735033.3|33
1622186690000|2021-05-28 07:24:50|736586.3|735586.3|736587.9|735587.9|736607.4|735607.4|736583.4|735583.4|29
1622186700000|2021-05-28 07:25:00|736588.8|735588.8|736641.3|735641.3|736641.3|735641.3|736587.8|735587.8|27
1622186710000|2021-05-28 07:25:10|736638.6|735638.6|736605.8|735605.8|737113.4|735641.5|736601.7|735112|29
1622186720000|2021-05-28 07:25:20|736609|735609|736588.5|735588.5|736618.7|735618.7|736588.5|735588.5|25
1622186730000|2021-05-28 07:25:30|736588.3|735588.3|736574.7|735574.7|736601.1|735601.1|736574.7|735574.7|26
1622186740000|2021-05-28 07:25:40|736573.4|735573.4|736521.4|735521.4|736588.4|735588.4|736508.2|735508.2|33
1622186750000|2021-05-28 07:25:50|736534.8|735534.8|736470.2|735470.2|736540.3|735540.3|736418|735418|33
1622186760000|2021-05-28 07:26:00|736471.7|735471.7|736460.4|735460.4|736475.6|735475.6|736430.5|735430.5|35
1622186770000|2021-05-28 07:26:10|736456.2|735456.2|736420.3|735420.3|736456.2|735456.2|736403|735403|29
1622186780000|2021-05-28 07:26:20|736419.8|735419.8|736469.9|735469.9|736469.9|735469.9|736413.8|735413.8|28
1622186790000|2021-05-28 07:26:30|736469.5|735469.5|736429.1|735429.1|736477.8|735477.8|736429.1|735429.1|25
1622186800000|2021-05-28 07:26:40|736435|735435|736458.8|735458.8|736966.2|735475.5|736430.7|734954.1|30
1622186810000|2021-05-28 07:26:50|736440.4|735440.4|736445.5|735445.5|736453.3|735453.3|736411.1|735411.1|30
1622186820000|2021-05-28 07:27:00|736446.9|735446.9|736457.1|735457.1|736461.7|735461.7|736442|735442|26
1622186830000|2021-05-28 07:27:10|736454.6|735454.6|736431.8|735431.8|736474.6|735474.6|736428.2|735428.2|30
1622186840000|2021-05-28 07:27:20|736431.3|735431.3|736424.8|735424.8|736432.9|735432.9|736417.2|735417.2|24
1622186850000|2021-05-28 07:27:30|736443.8|735443.8|736467.5|735467.5|736484|735484|736442.1|735442.1|27
1622186860000|2021-05-28 07:27:40|736468|735468|736446.3|735446.3|736475.2|735475.2|736438|735438|22
1622186870000|2021-05-28 07:27:50|736426.3|735426.3|736433.4|735433.4|736440.1|735440.1|736412.2|735412.2|29
1622186880000|2021-05-28 07:28:00|736412|735412|736398.3|735398.3|736424.4|735424.4|736395.8|735395.8|24
1622186890000|2021-05-28 07:28:10|736397.7|735397.7|736393.9|735393.9|736398.2|735398.2|736392.6|735392.6|25
1622186900000|2021-05-28 07:28:20|736393.1|735393.1|736439.3|735439.3|736439.3|735439.3|736362.9|735362.9|34
1622186910000|2021-05-28 07:28:30|736435.1|735435.1|736429.3|735429.3|736457.6|735457.6|736423.9|735423.9|31
1622186920000|2021-05-28 07:28:40|736422|735422|736433.8|735433.8|736461.7|735461.7|736410.6|735410.6|32
1622186930000|2021-05-28 07:28:50|736430|735430|736421.8|735421.8|736458.8|735458.8|736409.7|735409.7|32
1622186940000|2021-05-28 07:29:00|736425.6|735425.6|736477.1|735477.1|736494.3|735494.3|736416.2|735416.2|29
1622186950000|2021-05-28 07:29:10|736450|735450|736499.7|735499.7|736528.5|735528.5|736436.5|735436.5|38
1622186960000|2021-05-28 07:29:20|736488.3|735488.3|736518.7|735518.7|736525.7|735525.7|736483.1|735483.1|35
1622186970000|2021-05-28 07:29:30|736508.2|735508.2|736512.4|735512.4|736522.7|735522.7|736492.6|735492.6|33
1622186980000|2021-05-28 07:29:40|736513.2|735513.2|736486|735486|736513.2|735513.2|736482.4|735482.4|34
1622186990000|2021-05-28 07:29:50|736487.9|735487.9|736534.5|735534.5|736537.6|735537.6|736449.2|735449.2|38
1622187000000|2021-05-28 07:30:00|736527.8|735527.8|736527.1|735527.1|736579.5|735579.5|736518.6|735518.6|39
1622187010000|2021-05-28 07:30:10|736519.7|735519.7|736546|735546|736547.9|735547.9|736518|735518|37
1622187020000|2021-05-28 07:30:20|736547.7|735547.7|736578.6|735578.6|736589.6|735589.6|736533.1|735533.1|33
1622187030000|2021-05-28 07:30:30|736584.5|735584.5|736552.6|735552.6|736584.9|735584.9|736550.7|735550.7|34
1622187040000|2021-05-28 07:30:40|736549.1|735549.1|736564.4|735564.4|736577.6|735577.6|736544.5|735544.5|27
1622187050000|2021-05-28 07:30:50|736570.3|735570.3|736541.4|735541.4|736603.3|735603.3|736528.5|735528.5|31
1622187060000|2021-05-28 07:31:00|736537.6|735537.6|736571.2|735571.2|736578.3|735578.3|736519.6|735519.6|39
1622187070000|2021-05-28 07:31:10|736573|735573|736672.3|735672.3|736692.2|735692.2|736573|735573|36
1622187080000|2021-05-28 07:31:20|736668.5|735668.5|736740.3|735740.3|736752.2|735752.2|736663.5|735663.5|38
1622187090000|2021-05-28 07:31:30|736739.5|735739.5|736689.4|735689.4|736739.5|735739.5|736687.6|735687.6|40
1622187100000|2021-05-28 07:31:40|736684.9|735684.9|736583.8|735583.8|736694.7|735694.7|736570.7|735570.7|32
1622187110000|2021-05-28 07:31:50|736571.8|735571.8|736544.2|735544.2|736574.4|735574.4|736535.1|735535.1|33
1622187120000|2021-05-28 07:32:00|736545.5|735545.5|736488.6|735488.6|737074.9|735567.6|736460.4|735063.2|34
1622187130000|2021-05-28 07:32:10|736478.8|735478.8|736531.4|735531.4|736992|735535.4|736476.9|734981.2|30
1622187140000|2021-05-28 07:32:20|736535.1|735535.1|736549.8|735549.8|736573.4|735573.4|736529|735529|29
1622187150000|2021-05-28 07:32:30|736544|735544|736547|735547|736564.4|735564.4|736534.9|735534.9|27
1622187160000|2021-05-28 07:32:40|736547.7|735547.7|736534.2|735534.2|736558.6|735558.6|736534.2|735534.2|24
1622187170000|2021-05-28 07:32:50|736533.3|735533.3|736528|735528|736534.5|735534.5|736463.3|735463.3|31
1622187180000|2021-05-28 07:33:00|736520.6|735520.6|736496.5|735496.5|736525|735525|736471.7|735471.7|36
1622187190000|2021-05-28 07:33:10|736500.1|735500.1|736527|735527|736997.4|735533.3|736489.8|734997.4|34
1622187200000|2021-05-28 07:33:20|736522.7|735522.7|736519.9|735519.9|737014.7|735534.5|736501.1|735002.9|28
1622187210000|2021-05-28 07:33:30|736518.1|735518.1|736499.1|735499.1|736518.1|735518.1|736492.5|735492.5|31
1622187220000|2021-05-28 07:33:40|736505.9|735505.9|736498.5|735498.5|736525.5|735525.5|736482.8|735482.8|30
1622187230000|2021-05-28 07:33:50|736442|735442|736484.3|735484.3|736518.4|735518.4|736442|735442|31
1622187240000|2021-05-28 07:34:00|736485.4|735485.4|736529|735529|736529|735529|736482.9|735482.9|29
1622187250000|2021-05-28 07:34:10|736525.1|735525.1|736546.3|735546.3|736546.4|735546.4|736505.4|735505.4|35
1622187260000|2021-05-28 07:34:20|736543.9|735543.9|736533.7|735533.7|736567.2|735567.2|736533.7|735533.7|22
1622187270000|2021-05-28 07:34:30|736531.7|735531.7|736535|735535|736551.5|735551.5|736517|735517|27
1622187280000|2021-05-28 07:34:40|736532|735532|736511.8|735511.8|736538.7|735538.7|736504.7|735504.7|27
1622187290000|2021-05-28 07:34:50|736506.5|735506.5|736482.8|735482.8|736522.1|735522.1|736466.8|735466.8|35
1622187300000|2021-05-28 07:35:00|736483.6|735483.6|736477|735477|736510.5|735510.5|736425.7|735425.7|37
1622187310000|2021-05-28 07:35:10|736474.6|735474.6|736491.5|735491.5|736508.2|735508.2|736473.9|735473.9|30
1622187320000|2021-05-28 07:35:20|736496.4|735496.4|736487.7|735487.7|736949|735496.4|736423.6|734949|33
1622187330000|2021-05-28 07:35:30|736499.3|735499.3|736455.7|735455.7|736503.1|735503.1|736434.5|735434.5|32
1622187340000|2021-05-28 07:35:40|736463.3|735463.3|736476.8|735476.8|736505.5|735505.5|736463.3|735463.3|27
1622187350000|2021-05-28 07:35:50|736477.7|735477.7|736452.1|735452.1|736477.7|735477.7|736413|735413|32
1622187360000|2021-05-28 07:36:00|736448.7|735448.7|736502.1|735502.1|736502.1|735502.1|736439.3|735439.3|26
1622187370000|2021-05-28 07:36:10|736486.3|735486.3|736478.8|735478.8|736488.7|735488.7|736469.1|735469.1|22
1622187380000|2021-05-28 07:36:20|736473.4|735473.4|736507.4|735507.4|736551.5|735551.5|736462.2|735462.2|26
1622187390000|2021-05-28 07:36:30|736510.6|735510.6|736523.8|735523.8|736534.1|735534.1|736496.6|735496.6|26
1622187400000|2021-05-28 07:36:40|736528|735528|736484.6|735484.6|736532.2|735532.2|736478.6|735478.6|29
1622187410000|2021-05-28 07:36:50|736494|735494|736499.3|735499.3|736505.5|735505.5|736481.6|735481.6|32
1622187420000|2021-05-28 07:37:00|736487.6|735487.6|736491|735491|736506.2|735506.2|736484.3|735484.3|28
1622187430000|2021-05-28 07:37:10|736490.4|735490.4|736492.5|735492.5|736503|735503|736490.4|735490.4|22
1622187440000|2021-05-28 07:37:20|736489.1|735489.1|736472|735472|736996.7|735491.2|736472|734981.9|23
1622187450000|2021-05-28 07:37:30|736457.5|735457.5|736473.4|735473.4|736958.4|735486.6|736454.2|734949.2|24
1622187460000|2021-05-28 07:37:40|736473.1|735473.1|736440.7|735440.7|736962.3|735476.5|736437.2|734950.9|19
1622187470000|2021-05-28 07:37:50|736440.5|735440.5|736448.5|735448.5|736455.5|735455.5|736433.8|735433.8|26
1622187480000|2021-05-28 07:38:00|736449.7|735449.7|736442|735442|736449.7|735449.7|736408.5|735408.5|29
1622187490000|2021-05-28 07:38:10|736431.2|735431.2|736451.6|735451.6|736967.5|735460.6|736418|734951|23
1622187500000|2021-05-28 07:38:20|736457|735457|736473.8|735473.8|736969.4|735475.7|736454.9|734954.2|22
1622187510000|2021-05-28 07:38:30|736470.9|735470.9|736397.3|735397.3|736470.9|735470.9|736389.7|735389.7|24
1622187520000|2021-05-28 07:38:40|736397.1|735397.1|736356.3|735356.3|736398.3|735398.3|736333.8|735333.8|20
1622187530000|2021-05-28 07:38:50|736369.6|735369.6|736369.5|735369.5|736385|735385|736355.1|735355.1|31
1622187540000|2021-05-28 07:39:00|736358.7|735358.7|736348|735348|736370.2|735370.2|736344.4|735344.4|24
1622187550000|2021-05-28 07:39:10|736337.5|735337.5|736352.3|735352.3|736363.3|735363.3|736337.5|735337.5|22
1622187560000|2021-05-28 07:39:20|736348|735348|736360.4|735360.4|736360.4|735360.4|736294.9|735294.9|18
1622187570000|2021-05-28 07:39:30|736359.9|735359.9|736366|735366|736366|735366|736358|735358|21
1622187580000|2021-05-28 07:39:40|736365.4|735365.4|736366.7|735366.7|736372.4|735372.4|736363.1|735363.1|20
1622187590000|2021-05-28 07:39:50|736366.2|735366.2|736355|735355|736367|735367|736355|735355|14
1622187600000|2021-05-28 07:40:00|736357.9|735357.9|736462.3|735462.3|736473.4|735473.4|736356.5|735356.5|23
1622187610000|2021-05-28 07:40:10|736465.4|735465.4|736450.3|735450.3|736465.4|735465.4|736450.3|735450.3|21
1622187620000|2021-05-28 07:40:20|736450.7|735450.7|736448.6|735448.6|736455.6|735455.6|736446.9|735446.9|19
1622187630000|2021-05-28 07:40:30|736450.1|735450.1|736441.4|735441.4|736450.1|735450.1|736436.1|735436.1|16
1622187640000|2021-05-28 07:40:40|736444.2|735444.2|736430|735430|736448|735448|736421.2|735421.2|29
1622187650000|2021-05-28 07:40:50|736426.8|735426.8|736406.5|735406.5|736430.4|735430.4|736401.5|735401.5|16
1622187660000|2021-05-28 07:41:00|736406|735406|736467.9|735467.9|736467.9|735467.9|736406|735406|19
1622187670000|2021-05-28 07:41:10|736460.3|735460.3|736468.3|735468.3|736478|735478|736460.3|735460.3|17
1622187680000|2021-05-28 07:41:20|736464|735464|736462.7|735462.7|736465.5|735465.5|736460.7|735460.7|14
1622187690000|2021-05-28 07:41:30|736462.4|735462.4|736464.2|735464.2|736465.2|735465.2|736454.5|735454.5|12
1622187700000|2021-05-28 07:41:40|736464.5|735464.5|736464|735464|736489.2|735489.2|736463.5|735463.5|21
1622187710000|2021-05-28 07:41:50|736459.1|735459.1|736403.2|735403.2|736471.6|735471.6|736401.1|735401.1|15
1622187720000|2021-05-28 07:42:00|736405.6|735405.6|736416.4|735416.4|736419.6|735419.6|736402.8|735402.8|29
1622187730000|2021-05-28 07:42:10|736417.5|735417.5|736375.3|735375.3|736417.5|735417.5|736358.1|735358.1|25
1622187740000|2021-05-28 07:42:20|736373.8|735373.8|736360.5|735360.5|736373.8|735373.8|736346.6|735346.6|35
1622187750000|2021-05-28 07:42:30|736361|735361|736328.1|735328.1|736362|735362|736322.7|735322.7|31
1622187760000|2021-05-28 07:42:40|736334.3|735334.3|736315.3|735315.3|736334.3|735334.3|736311.6|735311.6|27
1622187770000|2021-05-28 07:42:50|736315.6|735315.6|736312.3|735312.3|736316.3|735316.3|736304.4|735304.4|29
1622187780000|2021-05-28 07:43:00|736313.3|735313.3|736295.4|735295.4|736313.3|735313.3|736285|735285|27
1622187790000|2021-05-28 07:43:10|736295.1|735295.1|736288.2|735288.2|736338.1|735338.1|736269.4|735269.4|32
1622187800000|2021-05-28 07:43:20|736290|735290|736276.7|735276.7|736291.3|735291.3|736249.3|735249.3|33
1622187810000|2021-05-28 07:43:30|736276.3|735276.3|736325.9|735325.9|736344.2|735344.2|736262.4|735262.4|35
1622187820000|2021-05-28 07:43:40|736327.6|735327.6|736332|735332|736335.1|735335.1|736318|735318|22
1622187830000|2021-05-28 07:43:50|736331.9|735331.9|736335.8|735335.8|736355.3|735355.3|736323.3|735323.3|33
1622187840000|2021-05-28 07:44:00|736334.4|735334.4|736364.7|735364.7|736860.9|735364.7|736330.8|734851.5|34
1622187850000|2021-05-28 07:44:10|736369|735369|736381.8|735381.8|736393.8|735393.8|736366|735366|35
1622187860000|2021-05-28 07:44:20|736382.4|735382.4|736404.8|735404.8|736408.2|735408.2|736381.8|735381.8|32
1622187870000|2021-05-28 07:44:30|736397.6|735397.6|736384.6|735384.6|736412.6|735412.6|736384.6|735384.6|26
1622187880000|2021-05-28 07:44:40|736381.6|735381.6|736378.9|735378.9|736394.3|735394.3|736378.9|735378.9|21
1622187890000|2021-05-28 07:44:50|736378.8|735378.8|736342.3|735342.3|736392.4|735392.4|736342.1|735342.1|32
1622187900000|2021-05-28 07:45:00|736347|735347|736402|735402|736402|735402|736337.3|735337.3|35
1622187910000|2021-05-28 07:45:10|736412.9|735412.9|736358|735358|736412.9|735412.9|736358|735358|35
1622187920000|2021-05-28 07:45:20|736358.6|735358.6|736315.1|735315.1|736363.1|735363.1|736311.8|735311.8|27
1622187930000|2021-05-28 07:45:30|736316.1|735316.1|736318.7|735318.7|736341.1|735341.1|736315.8|735315.8|26
1622187940000|2021-05-28 07:45:40|736319.7|735319.7|736323.2|735323.2|736331|735331|736317.2|735317.2|24
1622187950000|2021-05-28 07:45:50|736327.5|735327.5|736339.4|735339.4|736349.7|735349.7|736327.5|735327.5|27
1622187960000|2021-05-28 07:46:00|736339.7|735339.7|736352.4|735352.4|736358.7|735358.7|736326.7|735326.7|30
1622187970000|2021-05-28 07:46:10|736357.9|735357.9|736427.5|735427.5|736909|735427.5|736353.9|734883.2|24
1622187980000|2021-05-28 07:46:20|736418|735418|736419.8|735419.8|736939.8|735419.8|736359|734939.8|31
1622187990000|2021-05-28 07:46:30|736425.6|735425.6|736431.4|735431.4|736459.4|735459.4|736423.2|735423.2|28
1622188000000|2021-05-28 07:46:40|736432|735432|736426.6|735426.6|736434.2|735434.2|736424.9|735424.9|25
1622188010000|2021-05-28 07:46:50|736446.9|735446.9|736423.8|735423.8|736449.8|735449.8|736422.8|735422.8|26
1622188020000|2021-05-28 07:47:00|736423.6|735423.6|736487|735487|736502.3|735502.3|736423.6|735423.6|29
1622188030000|2021-05-28 07:47:10|736485.6|735485.6|736500.8|735500.8|736500.8|735500.8|736478.3|735478.3|30
1622188040000|2021-05-28 07:47:20|736496.8|735496.8|736471.9|735471.9|736496.8|735496.8|736471.9|735471.9|27
1622188050000|2021-05-28 07:47:30|736473.7|735473.7|736467.7|735467.7|736489.4|735489.4|736466.5|735466.5|17
1622188060000|2021-05-28 07:47:40|736461|735461|736463.1|735463.1|736476.9|735476.9|736429.9|735429.9|28
1622188070000|2021-05-28 07:47:50|736462|735462|736458.7|735458.7|736474.1|735474.1|736458.6|735458.6|19
1622188080000|2021-05-28 07:48:00|736458.6|735458.6|736458|735458|736473.9|735473.9|736448.3|735448.3|31
1622188090000|2021-05-28 07:48:10|736463.7|735463.7|736489.3|735489.3|736504.1|735504.1|736460.4|735460.4|37
1622188100000|2021-05-28 07:48:20|736490.3|735490.3|736507.1|735507.1|736511|735511|736485.3|735485.3|29
1622188110000|2021-05-28 07:48:30|736487.4|735487.4|736501.7|735501.7|736522.7|735522.7|736487.4|735487.4|32
1622188120000|2021-05-28 07:48:40|736512|735512|736508.9|735508.9|736512|735512|736495.7|735495.7|27
1622188130000|2021-05-28 07:48:50|736509|735509|736478.6|735478.6|736509|735509|736474.1|735474.1|24
1622188140000|2021-05-28 07:49:00|736479|735479|736491.7|735491.7|736491.7|735491.7|736477|735477|30
1622188150000|2021-05-28 07:49:10|736488.9|735488.9|736477.8|735477.8|736490.6|735490.6|736477.4|735477.4|19
1622188160000|2021-05-28 07:49:20|736483.5|735483.5|736480.5|735480.5|736486.4|735486.4|736471.4|735471.4|28
1622188170000|2021-05-28 07:49:30|736490.3|735490.3|736470.4|735470.4|736495|735495|736468.5|735468.5|19
1622188180000|2021-05-28 07:49:40|736471.4|735471.4|736480.2|735480.2|736480.7|735480.7|736470.1|735470.1|22
1622188190000|2021-05-28 07:49:50|736473.7|735473.7|736472|735472|736480.8|735480.8|736472|735472|25
1622188200000|2021-05-28 07:50:00|736472.5|735472.5|736495.9|735495.9|736516.7|735516.7|736472.5|735472.5|28
1622188210000|2021-05-28 07:50:10|736498|735498|736492.7|735492.7|736502.3|735502.3|736490.5|735490.5|25
1622188220000|2021-05-28 07:50:20|736492.6|735492.6|736512.7|735512.7|736523.1|735523.1|736491.9|735491.9|23
1622188230000|2021-05-28 07:50:30|736513.4|735513.4|736509.9|735509.9|736513.9|735513.9|736507.7|735507.7|24
1622188240000|2021-05-28 07:50:40|736521.9|735521.9|736552|735552|736580.8|735580.8|736505.5|735505.5|23
1622188250000|2021-05-28 07:50:50|736540.5|735540.5|736556.3|735556.3|736562.8|735562.8|736532.8|735532.8|30
1622188260000|2021-05-28 07:51:00|736559.4|735559.4|736569|735569|736572.3|735572.3|736554.6|735554.6|28
1622188270000|2021-05-28 07:51:10|736568.8|735568.8|736537.6|735537.6|736570.6|735570.6|736529.8|735529.8|26
1622188280000|2021-05-28 07:51:20|736542.6|735542.6|736536.4|735536.4|736542.6|735542.6|736512.3|735512.3|37
1622188290000|2021-05-28 07:51:30|736534.1|735534.1|736461.6|735461.6|736551.7|735551.7|736461.6|735461.6|28
1622188300000|2021-05-28 07:51:40|736458.5|735458.5|736463.1|735463.1|736472.8|735472.8|736457.6|735457.6|30
1622188310000|2021-05-28 07:51:50|736461.9|735461.9|736368.7|735368.7|736475.4|735475.4|736350.1|735350.1|36
1622188320000|2021-05-28 07:52:00|736360.5|735360.5|736318.4|735318.4|736398.6|735398.6|736305.7|735305.7|30
1622188330000|2021-05-28 07:52:10|736328.8|735328.8|736304.8|735304.8|736346.6|735346.6|736304.8|735304.8|29
1622188340000|2021-05-28 07:52:20|736308.4|735308.4|736227.2|735227.2|736308.4|735308.4|736227.2|735227.2|37
1622188350000|2021-05-28 07:52:30|736234.9|735234.9|736217.4|735217.4|736242.1|735242.1|736212.7|735212.7|29
1622188360000|2021-05-28 07:52:40|736211.5|735211.5|736225.9|735225.9|736225.9|735225.9|736211.5|735211.5|29
1622188370000|2021-05-28 07:52:50|736224|735224|736239.4|735239.4|736255.9|735255.9|736215.2|735215.2|33
1622188380000|2021-05-28 07:53:00|736246.9|735246.9|736144.6|735144.6|736262.4|735262.4|736134.5|735134.5|36
1622188390000|2021-05-28 07:53:10|736151.7|735151.7|736190.8|735190.8|736691.5|735198|736151.7|734685.9|35
1622188400000|2021-05-28 07:53:20|736191.9|735191.9|736194.6|735194.6|736206.3|735206.3|736191.9|735191.9|33
1622188410000|2021-05-28 07:53:30|736195.4|735195.4|736194|735194|736206.3|735206.3|736162.9|735162.9|35
1622188420000|2021-05-28 07:53:40|736194.4|735194.4|736194.7|735194.7|736208.8|735208.8|736189.9|735189.9|31
1622188430000|2021-05-28 07:53:50|736196.8|735196.8|736264.5|735264.5|736271.5|735271.5|736192.2|735192.2|36
1622188440000|2021-05-28 07:54:00|736265.3|735265.3|736309.6|735309.6|736330|735330|736265.3|735265.3|35
1622188450000|2021-05-28 07:54:10|736297|735297|736265.9|735265.9|736305.2|735305.2|736259.3|735259.3|36
1622188460000|2021-05-28 07:54:20|736264.5|735264.5|736294.8|735294.8|736311.2|735311.2|736259.2|735259.2|31
1622188470000|2021-05-28 07:54:30|736297.3|735297.3|736284.2|735284.2|736297.3|735297.3|736270.4|735270.4|25
1622188480000|2021-05-28 07:54:40|736279.4|735279.4|736308.9|735308.9|736319.6|735319.6|736264|735264|24
1622188490000|2021-05-28 07:54:50|736310.3|735310.3|736312.9|735312.9|736326.8|735326.8|736306.8|735306.8|26
1622188500000|2021-05-28 07:55:00|736314.2|735314.2|736299.6|735299.6|736334.9|735334.9|736284.8|735284.8|31
1622188510000|2021-05-28 07:55:10|736293.7|735293.7|736320.3|735320.3|736329.4|735329.4|736286.5|735286.5|30
1622188520000|2021-05-28 07:55:20|736326.7|735326.7|736360.5|735360.5|736398.2|735398.2|736322.5|735322.5|27
1622188530000|2021-05-28 07:55:30|736355.1|735355.1|736364.1|735364.1|736371|735371|736322.8|735322.8|36
1622188540000|2021-05-28 07:55:40|736392.8|735392.8|736389.1|735389.1|736396|735396|736371|735371|25
1622188550000|2021-05-28 07:55:50|736371.8|735371.8|736356.8|735356.8|736381.5|735381.5|736347|735347|32
1622188560000|2021-05-28 07:56:00|736356.9|735356.9|736342.5|735342.5|736365.7|735365.7|736327.1|735327.1|35
1622188570000|2021-05-28 07:56:10|736336.1|735336.1|736348.3|735348.3|736352.7|735352.7|736329.8|735329.8|34
1622188580000|2021-05-28 07:56:20|736332.7|735332.7|736334.8|735334.8|736348.3|735348.3|736319.3|735319.3|32
1622188590000|2021-05-28 07:56:30|736334.4|735334.4|736326.2|735326.2|736385.2|735385.2|736325.1|735325.1|29
1622188600000|2021-05-28 07:56:40|736321|735321|736356.6|735356.6|736363.5|735363.5|736318.3|735318.3|36
1622188610000|2021-05-28 07:56:50|736367.1|735367.1|736382.1|735382.1|736396.4|735396.4|736329.3|735329.3|32
1622188620000|2021-05-28 07:57:00|736377|735377|736354.1|735354.1|736390.7|735390.7|736346.2|735346.2|32
1622188630000|2021-05-28 07:57:10|736346.5|735346.5|736373.9|735373.9|736375.1|735375.1|736336.6|735336.6|32
1622188640000|2021-05-28 07:57:20|736363.3|735363.3|736368.9|735368.9|736379.1|735379.1|736348.8|735348.8|30
1622188650000|2021-05-28 07:57:30|736362.2|735362.2|736389.9|735389.9|736399.1|735399.1|736359.5|735359.5|34
1622188660000|2021-05-28 07:57:40|736384|735384|736361.7|735361.7|736389.8|735389.8|736358|735358|28
1622188670000|2021-05-28 07:57:50|736326.6|735326.6|736322.7|735322.7|736349.5|735349.5|736298.8|735298.8|33
1622188680000|2021-05-28 07:58:00|736335.2|735335.2|736306.1|735306.1|736335.2|735335.2|736265.7|735265.7|31
1622188690000|2021-05-28 07:58:10|736306.5|735306.5|736312.4|735312.4|736313.8|735313.8|736283|735283|35
1622188700000|2021-05-28 07:58:20|736301.3|735301.3|736323.3|735323.3|736347.9|735347.9|736301.3|735301.3|30
1622188710000|2021-05-28 07:58:30|736328.1|735328.1|736393.4|735393.4|736393.4|735393.4|736316|735316|33
1622188720000|2021-05-28 07:58:40|736387.5|735387.5|736406.8|735406.8|736419|735419|736386.4|735386.4|28
1622188730000|2021-05-28 07:58:50|736391.6|735391.6|736375.8|735375.8|736400.7|735400.7|736358.9|735358.9|28
1622188740000|2021-05-28 07:59:00|736378.4|735378.4|736361.8|735361.8|736403.8|735403.8|736335.2|735335.2|29
1622188750000|2021-05-28 07:59:10|736354.6|735354.6|736358.8|735358.8|736402.2|735402.2|736347.5|735347.5|28
1622188760000|2021-05-28 07:59:20|736349.5|735349.5|736367.3|735367.3|736408.4|735408.4|736346.8|735346.8|27
1622188770000|2021-05-28 07:59:30|736373.1|735373.1|736344.9|735344.9|736377.6|735377.6|736320|735320|28
1622188780000|2021-05-28 07:59:40|736339.4|735339.4|736348.7|735348.7|736358.9|735358.9|736330.3|735330.3|26
1622188790000|2021-05-28 07:59:50|736348.6|735348.6|736354.1|735354.1|736361.7|735361.7|736342.5|735342.5|25
1622188800000|2021-05-28 08:00:00|736351.8|735351.8|736396.2|735396.2|736419.7|735419.7|736332.7|735332.7|34
1622188810000|2021-05-28 08:00:10|736392.4|735392.4|736412.9|735412.9|736433.3|735433.3|736389.1|735389.1|27
1622188820000|2021-05-28 08:00:20|736409.9|735409.9|736441.5|735441.5|736441.5|735441.5|736391.6|735391.6|31
1622188830000|2021-05-28 08:00:30|736441.1|735441.1|736405.5|735405.5|736468.8|735468.8|736405.5|735405.5|33
1622188840000|2021-05-28 08:00:40|736407.4|735407.4|736412|735412|736432|735432|736401.1|735401.1|23
1622188850000|2021-05-28 08:00:50|736410.9|735410.9|736424.1|735424.1|736432.8|735432.8|736408.2|735408.2|28
1622188860000|2021-05-28 08:01:00|736432.6|735432.6|736430.7|735430.7|736457.5|735457.5|736421.8|735421.8|26
1622188870000|2021-05-28 08:01:10|736428.6|735428.6|736475.9|735475.9|736475.9|735475.9|736427.4|735427.4|19
1622188880000|2021-05-28 08:01:20|736467.9|735467.9|736436.4|735436.4|736480.7|735480.7|736424.1|735424.1|29
1622188890000|2021-05-28 08:01:30|736446.4|735446.4|736445.8|735445.8|736454.4|735454.4|736426.7|735426.7|29
1622188900000|2021-05-28 08:01:40|736456|735456|736451.4|735451.4|736462.2|735462.2|736449|735449|11
1622188910000|2021-05-28 08:01:50|736452.1|735452.1|736446.5|735446.5|736474.9|735474.9|736395.9|735395.9|35
1622188920000|2021-05-28 08:02:00|736440.3|735440.3|736389.5|735389.5|736440.3|735440.3|736389.5|735389.5|32
1622188930000|2021-05-28 08:02:10|736392.5|735392.5|736276.3|735276.3|736401.1|735401.1|736276.3|735276.3|34
1622188940000|2021-05-28 08:02:20|736269.9|735269.9|736293.5|735293.5|736301.6|735301.6|736266|735266|33
1622188950000|2021-05-28 08:02:30|736290.1|735290.1|736256.8|735256.8|736312.9|735312.9|736252.3|735252.3|38
1622188960000|2021-05-28 08:02:40|736258.5|735258.5|736263.5|735263.5|736308.4|735308.4|736247|735247|29
1622188970000|2021-05-28 08:02:50|736261.8|735261.8|736264.6|735264.6|736272.3|735272.3|736232.7|735232.7|31
1622188980000|2021-05-28 08:03:00|736271.9|735271.9|736235.4|735235.4|736288.6|735288.6|736230.5|735230.5|36
1622188990000|2021-05-28 08:03:10|736240.6|735240.6|736227.7|735227.7|736240.6|735240.6|736199.9|735199.9|32
1622189000000|2021-05-28 08:03:20|736225.1|735225.1|736223.5|735223.5|736254.3|735254.3|736204.7|735204.7|32
1622189010000|2021-05-28 08:03:30|736215.2|735215.2|736234.6|735234.6|736239.7|735239.7|736215.2|735215.2|26
1622189020000|2021-05-28 08:03:40|736237.6|735237.6|736260.2|735260.2|736260.6|735260.6|736222.6|735222.6|29
1622189030000|2021-05-28 08:03:50|736239.3|735239.3|736247.1|735247.1|736252.3|735252.3|736228.7|735228.7|26
1622189040000|2021-05-28 08:04:00|736248.9|735248.9|736059.5|735059.5|736274.6|735274.6|736039.6|735039.6|31
1622189050000|2021-05-28 08:04:10|736060.7|735060.7|736046.3|735046.3|736069.8|735069.8|736024.4|735024.4|33
1622189060000|2021-05-28 08:04:20|736047.6|735047.6|735933.4|734933.4|736049.7|735049.7|735903.9|734903.9|34
1622189070000|2021-05-28 08:04:30|735924.1|734924.1|735954.7|734954.7|735954.7|734954.7|735851.2|734851.2|34
1622189080000|2021-05-28 08:04:40|735952.4|734952.4|735976.6|734976.6|735976.6|734976.6|735931.4|734931.4|34
1622189090000|2021-05-28 08:04:50|735979.1|734979.1|735987.7|734987.7|735993.9|734993.9|735962.3|734962.3|28
1622189100000|2021-05-28 08:05:00|735990.4|734990.4|736038|735038|736041.1|735041.1|735990.4|734990.4|29
1622189110000|2021-05-28 08:05:10|736038.8|735038.8|736023.4|735023.4|736044.1|735044.1|736005.3|735005.3|27
1622189120000|2021-05-28 08:05:20|736036.7|735036.7|736030.8|735030.8|736037.8|735037.8|736028.9|735028.9|21
1622189130000|2021-05-28 08:05:30|736030.5|735030.5|736056.6|735056.6|736068|735068|736030.5|735030.5|26
1622189140000|2021-05-28 08:05:40|736059.6|735059.6|736127.4|735127.4|736167.4|735167.4|736059.6|735059.6|33
1622189150000|2021-05-28 08:05:50|736129.5|735129.5|736143.2|735143.2|736159.1|735159.1|736122.3|735122.3|30
1622189160000|2021-05-28 08:06:00|736103.6|735103.6|736078.8|735078.8|736108.9|735108.9|736076.5|735076.5|27
1622189170000|2021-05-28 08:06:10|736081|735081|736050.8|735050.8|736082.1|735082.1|736050.8|735050.8|35
1622189180000|2021-05-28 08:06:20|736039|735039|736039.8|735039.8|736046|735046|736024.5|735024.5|28
1622189190000|2021-05-28 08:06:30|736040.9|735040.9|736058.3|735058.3|736070.5|735070.5|736040.9|735040.9|30
1622189200000|2021-05-28 08:06:40|736054.7|735054.7|736027.6|735027.6|736059.1|735059.1|736027.6|735027.6|24
1622189210000|2021-05-28 08:06:50|736028.9|735028.9|736024.8|735024.8|736029.3|735029.3|736005.1|735005.1|29
1622189220000|2021-05-28 08:07:00|736034|735034|736023.6|735023.6|736083.8|735083.8|735995.3|734995.3|36
1622189230000|2021-05-28 08:07:10|736013.4|735013.4|735896.9|734896.9|736013.4|735013.4|735896.9|734896.9|32
1622189240000|2021-05-28 08:07:20|735895.5|734895.5|735891.2|734891.2|736395.9|734909.9|735881.1|734394.5|36
1622189250000|2021-05-28 08:07:30|735897.1|734897.1|735856.6|734856.6|735905.2|734905.2|735856.6|734856.6|37
1622189260000|2021-05-28 08:07:40|735855.8|734855.8|735825.9|734825.9|736340|734857.5|735825.9|734340|33
1622189270000|2021-05-28 08:07:50|735826.7|734826.7|735823.6|734823.6|735832.6|734832.6|735823.6|734823.6|34
1622189280000|2021-05-28 08:08:00|735823.1|734823.1|735820.6|734820.6|735829.9|734829.9|735819.4|734819.4|30
1622189290000|2021-05-28 08:08:10|735836.8|734836.8|735685.4|734685.4|735836.8|734836.8|735675.6|734675.6|39
1622189300000|2021-05-28 08:08:20|735716.2|734716.2|735682.6|734682.6|735783.9|734783.9|735676.8|734676.8|39
1622189310000|2021-05-28 08:08:30|735681.6|734681.6|735782.3|734782.3|735783.7|734783.7|735672.7|734672.7|32
1622189320000|2021-05-28 08:08:40|735780.1|734780.1|735773.1|734773.1|735783.5|734783.5|735773|734773|27
1622189330000|2021-05-28 08:08:50|735771.7|734771.7|735781.8|734781.8|735786|734786|735771.7|734771.7|25
1622189340000|2021-05-28 08:09:00|735782.2|734782.2|735770.4|734770.4|735784.6|734784.6|735759.5|734759.5|28
1622189350000|2021-05-28 08:09:10|735770.2|734770.2|735744.9|734744.9|735776.6|734776.6|735728.4|734728.4|30
1622189360000|2021-05-28 08:09:20|735747.9|734747.9|735718.3|734718.3|735760.1|734760.1|735717.2|734717.2|33
1622189370000|2021-05-28 08:09:30|735717.8|734717.8|735711.4|734711.4|735717.8|734717.8|735705.6|734705.6|25
1622189380000|2021-05-28 08:09:40|735710.6|734710.6|735714.1|734714.1|735715.7|734715.7|735708.8|734708.8|28
1622189390000|2021-05-28 08:09:50|735715.3|734715.3|735685.3|734685.3|735715.3|734715.3|735685.3|734685.3|25
1622189400000|2021-05-28 08:10:00|735703.3|734703.3|735713.2|734713.2|735713.5|734713.5|735685.4|734685.4|31
1622189410000|2021-05-28 08:10:10|735707.7|734707.7|735715.8|734715.8|735721.5|734721.5|735692.7|734692.7|29
1622189420000|2021-05-28 08:10:20|735727.9|734727.9|735720.5|734720.5|735727.9|734727.9|735714.1|734714.1|23
1622189430000|2021-05-28 08:10:30|735720.7|734720.7|735793.6|734793.6|735800|734800|735720.7|734720.7|21
1622189440000|2021-05-28 08:10:40|735796.9|734796.9|735720.8|734720.8|735796.9|734796.9|735719|734719|23
1622189450000|2021-05-28 08:10:50|735719.7|734719.7|735757.1|734757.1|735757.1|734757.1|735719.5|734719.5|24
1622189460000|2021-05-28 08:11:00|735757|734757|735695.7|734695.7|735757.9|734757.9|735682.2|734682.2|37
1622189470000|2021-05-28 08:11:10|735693.1|734693.1|735653.3|734653.3|735711.7|734711.7|735653.3|734653.3|30
1622189480000|2021-05-28 08:11:20|735647.7|734647.7|735659.3|734659.3|735677.3|734677.3|735647.7|734647.7|33
1622189490000|2021-05-28 08:11:30|735659.7|734659.7|735815.2|734815.2|735866.1|734866.1|735659.7|734659.7|29
1622189500000|2021-05-28 08:11:40|735815.3|734815.3|735823.3|734823.3|735826|734826|735802.4|734802.4|22
1622189510000|2021-05-28 08:11:50|735811.8|734811.8|735935|734935|735956.7|734956.7|735811.8|734811.8|40
1622189520000|2021-05-28 08:12:00|735942.3|734942.3|735930.9|734930.9|735947.9|734947.9|735930.9|734930.9|29
1622189530000|2021-05-28 08:12:10|735934.8|734934.8|735937.1|734937.1|735958.9|734958.9|735933|734933|32
1622189540000|2021-05-28 08:12:20|735944.3|734944.3|735893.7|734893.7|735952|734952|735891.2|734891.2|26
1622189550000|2021-05-28 08:12:30|735893.8|734893.8|735884.9|734884.9|735901.2|734901.2|735884.1|734884.1|24
1622189560000|2021-05-28 08:12:40|735885.8|734885.8|735913.6|734913.6|735916.5|734916.5|735883.8|734883.8|21
1622189570000|2021-05-28 08:12:50|735914.6|734914.6|735874.4|734874.4|735919.5|734919.5|735872.5|734872.5|27
1622189580000|2021-05-28 08:13:00|735873.4|734873.4|735898.1|734898.1|735898.1|734898.1|735860.3|734860.3|27
1622189590000|2021-05-28 08:13:10|735898.8|734898.8|735914.3|734914.3|735958.5|734958.5|735897.5|734897.5|31
1622189600000|2021-05-28 08:13:20|735909.8|734909.8|735887.8|734887.8|735916.3|734916.3|735882.6|734882.6|28
1622189610000|2021-05-28 08:13:30|735892.2|734892.2|735920.5|734920.5|735925.5|734925.5|735889.6|734889.6|26
1622189620000|2021-05-28 08:13:40|735918.2|734918.2|735947.3|734947.3|735960.6|734960.6|735917.5|734917.5|32
1622189630000|2021-05-28 08:13:50|735943.5|734943.5|735947.2|734947.2|735950|734950|735939.6|734939.6|25
1622189640000|2021-05-28 08:14:00|735948.8|734948.8|735939.8|734939.8|735948.8|734948.8|735926.6|734926.6|31
1622189650000|2021-05-28 08:14:10|735943.4|734943.4|735897.8|734897.8|735954.8|734954.8|735896.7|734896.7|30
1622189660000|2021-05-28 08:14:20|735893.4|734893.4|735888|734888|735905.1|734905.1|735874.8|734874.8|27
1622189670000|2021-05-28 08:14:30|735854.9|734854.9|735897.3|734897.3|735916.1|734916.1|735854.9|734854.9|24
1622189680000|2021-05-28 08:14:40|735906.7|734906.7|735902.8|734902.8|735912.9|734912.9|735895.4|734895.4|23
1622189690000|2021-05-28 08:14:50|735897.7|734897.7|735908.4|734908.4|735924.4|734924.4|735897.7|734897.7|24
1622189700000|2021-05-28 08:15:00|735916.1|734916.1|735899.7|734899.7|735942|734942|735899.7|734899.7|32
1622189710000|2021-05-28 08:15:10|735890.9|734890.9|735888.6|734888.6|735899.1|734899.1|735879.8|734879.8|24
1622189720000|2021-05-28 08:15:20|735884.5|734884.5|735927|734927|735943|734943|735884.5|734884.5|26
1622189730000|2021-05-28 08:15:30|735927.3|734927.3|735922.7|734922.7|735930.7|734930.7|735920.8|734920.8|32
1622189740000|2021-05-28 08:15:40|735923|734923|735935.3|734935.3|735945.9|734945.9|735922.1|734922.1|26
1622189750000|2021-05-28 08:15:50|735936.2|734936.2|735936.8|734936.8|735940.2|734940.2|735922.4|734922.4|25
1622189760000|2021-05-28 08:16:00|735930.7|734930.7|735935.6|734935.6|735941.1|734941.1|735930.7|734930.7|20
1622189770000|2021-05-28 08:16:10|735940.4|734940.4|735938.4|734938.4|735949.6|734949.6|735937.3|734937.3|23
1622189780000|2021-05-28 08:16:20|735939.7|734939.7|735930.6|734930.6|735941.4|734941.4|735930.6|734930.6|23
1622189790000|2021-05-28 08:16:30|735936|734936|735904.4|734904.4|735936.6|734936.6|735873.7|734873.7|32
1622189800000|2021-05-28 08:16:40|735901.9|734901.9|735875.9|734875.9|735901.9|734901.9|735839.6|734839.6|34
1622189810000|2021-05-28 08:16:50|735870.1|734870.1|735836.2|734836.2|735870.9|734870.9|735812.1|734812.1|31
1622189820000|2021-05-28 08:17:00|735839.2|734839.2|735819.5|734819.5|735839.2|734839.2|735816.1|734816.1|23
1622189830000|2021-05-28 08:17:10|735818.8|734818.8|735843.2|734843.2|735845.9|734845.9|735783.9|734783.9|34
1622189840000|2021-05-28 08:17:20|735837.5|734837.5|735795.8|734795.8|735842.8|734842.8|735786.4|734786.4|30
1622189850000|2021-05-28 08:17:30|735796.9|734796.9|735805.4|734805.4|735809|734809|735790.5|734790.5|18
1622189860000|2021-05-28 08:17:40|735807.1|734807.1|735824.8|734824.8|735824.8|734824.8|735778|734778|34
1622189870000|2021-05-28 08:17:50|735823.1|734823.1|735826.5|734826.5|735845.5|734845.5|735816.6|734816.6|26
1622189880000|2021-05-28 08:18:00|735816.7|734816.7|735828.4|734828.4|735834|734834|735816.7|734816.7|29
1622189890000|2021-05-28 08:18:10|735828.5|734828.5|735819.5|734819.5|735828.5|734828.5|735800.2|734800.2|24
1622189900000|2021-05-28 08:18:20|735821.1|734821.1|735834.7|734834.7|735834.8|734834.8|735815.2|734815.2|26
1622189910000|2021-05-28 08:18:30|735835.7|734835.7|735852.3|734852.3|735858|734858|735830.7|734830.7|25
1622189920000|2021-05-28 08:18:40|735853.2|734853.2|735921.4|734921.4|735926.1|734926.1|735853.2|734853.2|17
1622189930000|2021-05-28 08:18:50|735920.4|734920.4|735911.7|734911.7|735931.8|734931.8|735897.4|734897.4|34
1622189940000|2021-05-28 08:19:00|735923.2|734923.2|735879.2|734879.2|735933.7|734933.7|735869.9|734869.9|29
1622189950000|2021-05-28 08:19:10|735879|734879|735901.4|734901.4|735903.1|734903.1|735853|734853|36
1622189960000|2021-05-28 08:19:20|735900.9|734900.9|735809.5|734809.5|735909.4|734909.4|735805.7|734805.7|32
1622189970000|2021-05-28 08:19:30|735811.5|734811.5|735792.9|734792.9|735814|734814|735787.8|734787.8|29
1622189980000|2021-05-28 08:19:40|735789.5|734789.5|735765.5|734765.5|735799.3|734799.3|735754|734754|26
1622189990000|2021-05-28 08:19:50|735765.2|734765.2|735767.8|734767.8|735770.3|734770.3|735745.2|734745.2|28
1622190000000|2021-05-28 08:20:00|735766.6|734766.6|735712.3|734712.3|735766.6|734766.6|735695.6|734695.6|33
1622190010000|2021-05-28 08:20:10|735687.3|734687.3|735710.8|734710.8|735723.2|734723.2|735661.8|734661.8|37
1622190020000|2021-05-28 08:20:20|735719.9|734719.9|735674.1|734674.1|735719.9|734719.9|735654.5|734654.5|33
1622190030000|2021-05-28 08:20:30|735672.2|734672.2|735643.9|734643.9|735672.2|734672.2|735641.6|734641.6|30
1622190040000|2021-05-28 08:20:40|735633.1|734633.1|735635.3|734635.3|735651|734651|735633.1|734633.1|28
1622190050000|2021-05-28 08:20:50|735634.4|734634.4|735678.3|734678.3|735679.1|734679.1|735634.4|734634.4|38
1622190060000|2021-05-28 08:21:00|735678.7|734678.7|735583.4|734583.4|735678.7|734678.7|735560.3|734560.3|36
1622190070000|2021-05-28 08:21:10|735580.5|734580.5|735583.8|734583.8|735584.6|734584.6|735558.1|734558.1|32
1622190080000|2021-05-28 08:21:20|735583.6|734583.6|735688.4|734688.4|735715.9|734715.9|735583.6|734583.6|29
1622190090000|2021-05-28 08:21:30|735684.9|734684.9|735674.7|734674.7|735709.4|734709.4|735674.7|734674.7|34
1622190100000|2021-05-28 08:21:40|735688.1|734688.1|735694.9|734694.9|735706.5|734706.5|735616|734616|34
1622190110000|2021-05-28 08:21:50|735696.6|734696.6|735708.9|734708.9|735713.4|734713.4|735690.8|734690.8|26
1622190120000|2021-05-28 08:22:00|735705.4|734705.4|735709.8|734709.8|735722|734722|735705.4|734705.4|28
1622190130000|2021-05-28 08:22:10|735706.9|734706.9|735668.2|734668.2|735733.9|734733.9|735668.2|734668.2|29
1622190140000|2021-05-28 08:22:20|735663.1|734663.1|735699|734699|735699|734699|735656.3|734656.3|36
1622190150000|2021-05-28 08:22:30|735697|734697|735712.5|734712.5|735738|734738|735677.7|734677.7|36
1622190160000|2021-05-28 08:22:40|735730.7|734730.7|735711.4|734711.4|735744.4|734744.4|735711.4|734711.4|34
1622190170000|2021-05-28 08:22:50|735712.6|734712.6|735750.9|734750.9|735760.3|734760.3|735712.6|734712.6|34
1622190180000|2021-05-28 08:23:00|735742.3|734742.3|735754.4|734754.4|735754.8|734754.8|735740.9|734740.9|28
1622190190000|2021-05-28 08:23:10|735753.2|734753.2|735813.8|734813.8|735822.2|734822.2|735753.2|734753.2|35
1622190200000|2021-05-28 08:23:20|735813.1|734813.1|735822.1|734822.1|735830.3|734830.3|735809.1|734809.1|26
1622190210000|2021-05-28 08:23:30|735823.1|734823.1|735849.3|734849.3|735912.8|734912.8|735823.1|734823.1|37
1622190220000|2021-05-28 08:23:40|735846.4|734846.4|735900.9|734900.9|735907|734907|735834.5|734834.5|28
1622190230000|2021-05-28 08:23:50|735897.2|734897.2|735917.8|734917.8|735917.8|734917.8|735878.2|734878.2|36
1622190240000|2021-05-28 08:24:00|735908.1|734908.1|735932.7|734932.7|735941.6|734941.6|735908.1|734908.1|31
1622190250000|2021-05-28 08:24:10|735933.3|734933.3|735955.3|734955.3|735955.3|734955.3|735931.8|734931.8|21
1622190260000|2021-05-28 08:24:20|735949.6|734949.6|735949.9|734949.9|735954.5|734954.5|735925.9|734925.9|25
1622190270000|2021-05-28 08:24:30|735939|734939|735903.2|734903.2|735950.2|734950.2|735894.4|734894.4|17
1622190280000|2021-05-28 08:24:40|735904.2|734904.2|735921.7|734921.7|735925.5|734925.5|735898.1|734898.1|32
1622190290000|2021-05-28 08:24:50|735918|734918|735946.7|734946.7|735953.8|734953.8|735918|734918|27
1622190300000|2021-05-28 08:25:00|735946.6|734946.6|735873.7|734873.7|735949.1|734949.1|735871.2|734871.2|34
1622190310000|2021-05-28 08:25:10|735876.6|734876.6|735936.8|734936.8|735936.8|734936.8|735876.6|734876.6|32
1622190320000|2021-05-28 08:25:20|735937.7|734937.7|735934.2|734934.2|735938.6|734938.6|735926.7|734926.7|29
1622190330000|2021-05-28 08:25:30|735934.4|734934.4|735933.2|734933.2|735940.2|734940.2|735928.3|734928.3|26
1622190340000|2021-05-28 08:25:40|735932.3|734932.3|735946.3|734946.3|735997.2|734997.2|735932.2|734932.2|17
1622190350000|2021-05-28 08:25:50|735943.4|734943.4|735913.6|734913.6|735944.2|734944.2|735912.8|734912.8|37
1622190360000|2021-05-28 08:26:00|735914.7|734914.7|735942.7|734942.7|735952.6|734952.6|735914.7|734914.7|28
1622190370000|2021-05-28 08:26:10|735953.1|734953.1|735943.6|734943.6|735953.1|734953.1|735936.3|734936.3|28
1622190380000|2021-05-28 08:26:20|735944.2|734944.2|735950.4|734950.4|735954.3|734954.3|735930.4|734930.4|28
1622190390000|2021-05-28 08:26:30|735946.2|734946.2|735950.7|734950.7|735958.6|734958.6|735946.2|734946.2|26
1622190400000|2021-05-28 08:26:40|735954.1|734954.1|735958|734958|735958|734958|735941.6|734941.6|19
1622190410000|2021-05-28 08:26:50|735957.1|734957.1|735946.8|734946.8|735968.1|734968.1|735943.7|734943.7|27
1622190420000|2021-05-28 08:27:00|735949.1|734949.1|735954.1|734954.1|735971.1|734971.1|735911|734911|27
1622190430000|2021-05-28 08:27:10|735952.7|734952.7|735928|734928|735964.1|734964.1|735896.5|734896.5|29
1622190440000|2021-05-28 08:27:20|735928.3|734928.3|735934.9|734934.9|735934.9|734934.9|735908.4|734908.4|29
1622190450000|2021-05-28 08:27:30|735933.9|734933.9|735932|734932|735935.9|734935.9|735924.8|734924.8|26
1622190460000|2021-05-28 08:27:40|735931.1|734931.1|735887.9|734887.9|735931.1|734931.1|735878.3|734878.3|33
1622190470000|2021-05-28 08:27:50|735889.9|734889.9|735883.6|734883.6|735903.3|734903.3|735878.9|734878.9|28
1622190480000|2021-05-28 08:28:00|735887.5|734887.5|735806.9|734806.9|735887.5|734887.5|735806.9|734806.9|32
1622190490000|2021-05-28 08:28:10|735808.9|734808.9|735798.9|734798.9|735814.2|734814.2|735795.5|734795.5|29
1622190500000|2021-05-28 08:28:20|735797.9|734797.9|735802.3|734802.3|735806.9|734806.9|735793.8|734793.8|24
1622190510000|2021-05-28 08:28:30|735803.5|734803.5|735758.3|734758.3|735803.5|734803.5|735750.8|734750.8|29
1622190520000|2021-05-28 08:28:40|735759.4|734759.4|735736|734736|735779.1|734779.1|735736|734736|34
1622190530000|2021-05-28 08:28:50|735725.1|734725.1|735733.9|734733.9|735747.8|734747.8|735725.1|734725.1|21
1622190540000|2021-05-28 08:29:00|735738.9|734738.9|735734.4|734734.4|735741.7|734741.7|735729.1|734729.1|23
1622190550000|2021-05-28 08:29:10|735734|734734|735784.2|734784.2|735784.2|734784.2|735727.2|734727.2|26
1622190560000|2021-05-28 08:29:20|735792.1|734792.1|735791.6|734791.6|735792.2|734792.2|735744.4|734744.4|33
1622190570000|2021-05-28 08:29:30|735792.5|734792.5|735788.9|734788.9|735802.9|734802.9|735784|734784|32
1622190580000|2021-05-28 08:29:40|735795.9|734795.9|735779.4|734779.4|735803.4|734803.4|735777.8|734777.8|35
1622190590000|2021-05-28 08:29:50|735779.3|734779.3|735755.1|734755.1|735792|734792|735730.7|734730.7|28
1622190600000|2021-05-28 08:30:00|735757.1|734757.1|735795.1|734795.1|735843.1|734843.1|735757.1|734757.1|32
1622190610000|2021-05-28 08:30:10|735789.9|734789.9|735829.4|734829.4|735836.1|734836.1|735789.9|734789.9|28
1622190620000|2021-05-28 08:30:20|735832.2|734832.2|735821.5|734821.5|735832.2|734832.2|735820.7|734820.7|28
1622190630000|2021-05-28 08:30:30|735822|734822|735797.7|734797.7|735822|734822|735790.6|734790.6|21
1622190640000|2021-05-28 08:30:40|735796|734796|735834.5|734834.5|735864|734864|735796|734796|26
1622190650000|2021-05-28 08:30:50|735834.7|734834.7|735859.5|734859.5|735871.3|734871.3|735834.7|734834.7|27
1622190660000|2021-05-28 08:31:00|735858|734858|735822.2|734822.2|735860.3|734860.3|735813.6|734813.6|25
1622190670000|2021-05-28 08:31:10|735821.5|734821.5|735828.8|734828.8|735837.7|734837.7|735821.5|734821.5|22
1622190680000|2021-05-28 08:31:20|735830.2|734830.2|735835|734835|735838.2|734838.2|735822.5|734822.5|19
1622190690000|2021-05-28 08:31:30|735834.5|734834.5|735841.7|734841.7|735844.6|734844.6|735829.1|734829.1|28
1622190700000|2021-05-28 08:31:40|735841.8|734841.8|735844.2|734844.2|735845.9|734845.9|735839.4|734839.4|21
1622190710000|2021-05-28 08:31:50|735845|734845|735834|734834|735853.2|734853.2|735834|734834|25
1622190720000|2021-05-28 08:32:00|735830.1|734830.1|735868.3|734868.3|735874.5|734874.5|735830.1|734830.1|36
1622190730000|2021-05-28 08:32:10|735869.4|734869.4|735837|734837|735869.9|734869.9|735836.8|734836.8|32
1622190740000|2021-05-28 08:32:20|735841.5|734841.5|735868.5|734868.5|735876|734876|735841.5|734841.5|31
1622190750000|2021-05-28 08:32:30|735867|734867|736008.2|735008.2|736070.1|735070.1|735858.7|734858.7|31
1622190760000|2021-05-28 08:32:40|736008.1|735008.1|736037.1|735037.1|736037.1|735037.1|736007.5|735007.5|26
1622190770000|2021-05-28 08:32:50|736035.4|735035.4|736083.7|735083.7|736090.6|735090.6|736035.4|735035.4|28
1622190780000|2021-05-28 08:33:00|736084.7|735084.7|736091.5|735091.5|736091.8|735091.8|736084.4|735084.4|17
1622190790000|2021-05-28 08:33:10|736087.6|735087.6|736087.2|735087.2|736100.1|735100.1|736081.6|735081.6|27
1622190800000|2021-05-28 08:33:20|736086.3|735086.3|736087.5|735087.5|736091.7|735091.7|736086.2|735086.2|26
1622190810000|2021-05-28 08:33:30|736086.7|735086.7|736077.4|735077.4|736086.9|735086.9|736070.1|735070.1|25
1622190820000|2021-05-28 08:33:40|736071.2|735071.2|736018.6|735018.6|736076|735076|736005.4|735005.4|32
1622190830000|2021-05-28 08:33:50|736018.4|735018.4|736022.7|735022.7|736026.8|735026.8|736001.5|735001.5|32
1622190840000|2021-05-28 08:34:00|736031.3|735031.3|735899.9|734899.9|736037.6|735037.6|735899.9|734899.9|39
1622190850000|2021-05-28 08:34:10|735869.8|734869.8|735877.7|734877.7|735915.5|734915.5|735865.3|734865.3|33
1622190860000|2021-05-28 08:34:20|735887.8|734887.8|735881.7|734881.7|735894.5|734894.5|735876.7|734876.7|26
1622190870000|2021-05-28 08:34:30|735882.9|734882.9|735801.8|734801.8|735933.5|734933.5|735782.3|734782.3|33
1622190880000|2021-05-28 08:34:40|735790.1|734790.1|735874.9|734874.9|735899.1|734899.1|735790.1|734790.1|33
1622190890000|2021-05-28 08:34:50|735881.5|734881.5|735914.5|734914.5|735926.7|734926.7|735870.3|734870.3|28
1622190900000|2021-05-28 08:35:00|735915.4|734915.4|735934.7|734934.7|735953.5|734953.5|735915.4|734915.4|36
1622190910000|2021-05-28 08:35:10|735939|734939|735838.2|734838.2|735939|734939|735827.9|734827.9|36
1622190920000|2021-05-28 08:35:20|735831.8|734831.8|735767.8|734767.8|735914.4|734914.4|735759.5|734759.5|32
1622190930000|2021-05-28 08:35:30|735772|734772|735778.8|734778.8|735795|734795|735764|734764|23
1622190940000|2021-05-28 08:35:40|735778.7|734778.7|735638.8|734638.8|735778.7|734778.7|735635.5|734635.5|34
1622190950000|2021-05-28 08:35:50|735640.8|734640.8|735633.6|734633.6|735651.3|734651.3|735632.8|734632.8|25
1622190960000|2021-05-28 08:36:00|735629.7|734629.7|735595.1|734595.1|735659.2|734659.2|735576|734576|28
1622190970000|2021-05-28 08:36:10|735588.5|734588.5|735565|734565|735590|734590|735551.9|734551.9|27
1622190980000|2021-05-28 08:36:20|735538.8|734538.8|735560.1|734560.1|735563.6|734563.6|735538.8|734538.8|26
1622190990000|2021-05-28 08:36:30|735562.5|734562.5|735582.1|734582.1|735585|734585|735558.1|734558.1|23
1622191000000|2021-05-28 08:36:40|735587.1|734587.1|735640.3|734640.3|735651.1|734651.1|735583.7|734583.7|20
1622191010000|2021-05-28 08:36:50|735636.2|734636.2|735635|734635|735642.4|734642.4|735614.6|734614.6|25
1622191020000|2021-05-28 08:37:00|735628.5|734628.5|735558|734558|735642.4|734642.4|735558|734558|25
1622191030000|2021-05-28 08:37:10|735525|734525|735242.2|734242.2|735754.5|734543.4|735241|733746.3|40
1622191040000|2021-05-28 08:37:20|735241.7|734241.7|735827.1|733827.1|735827.1|734303|735241.7|733758|39
1622191050000|2021-05-28 08:37:30|735347.9|734347.9|735492.9|734492.9|735851.1|734507.4|735341.6|733840.6|37
1622191060000|2021-05-28 08:37:40|735483.6|734483.6|735593.6|734593.6|736058.4|734593.6|735481|734058.4|28
1622191070000|2021-05-28 08:37:50|736091.2|734091.2|735575.3|734575.3|736091.5|734596.6|735569.4|734080.3|31
1622191080000|2021-05-28 08:38:00|735575.8|734575.8|735551.4|734551.4|735575.8|734575.8|735546.2|734546.2|24
1622191090000|2021-05-28 08:38:10|735547.7|734547.7|736096.7|734096.7|736105.4|734603.5|735547.7|734082|28
1622191100000|2021-05-28 08:38:20|736096.3|734096.3|735663.5|734663.5|736100.1|734669.3|735594.7|734087|28
1622191110000|2021-05-28 08:38:30|735663.6|734663.6|736152.5|734152.5|736174.9|734677.5|735660|734151.3|28
1622191120000|2021-05-28 08:38:40|736164|734164|735624.6|734624.6|736164.6|734636.5|735624.1|734155.1|32
1622191130000|2021-05-28 08:38:50|735624.4|734624.4|735666.5|734666.5|735666.5|734666.5|735624.2|734624.2|30
1622191140000|2021-05-28 08:39:00|735664.8|734664.8|735697.7|734697.7|735715.3|734715.3|735661.4|734661.4|32
1622191150000|2021-05-28 08:39:10|735696.6|734696.6|735655.8|734655.8|735703.6|734703.6|735640.5|734640.5|30
1622191160000|2021-05-28 08:39:20|735657.6|734657.6|735732.2|734732.2|735737.1|734737.1|735654.3|734654.3|31
1622191170000|2021-05-28 08:39:30|735718.7|734718.7|735731.9|734731.9|735737.2|734737.2|735717.7|734717.7|25
1622191180000|2021-05-28 08:39:40|735717.6|734717.6|735724.3|734724.3|735735.1|734735.1|735711.5|734711.5|29
1622191190000|2021-05-28 08:39:50|735723|734723|735610.4|734610.4|735729.8|734729.8|735610.4|734610.4|29
1622191200000|2021-05-28 08:40:00|735608.7|734608.7|735603.7|734603.7|735609.5|734609.5|735571.1|734571.1|32
1622191210000|2021-05-28 08:40:10|735596.9|734596.9|735594.2|734594.2|736096.7|734660.4|735594.2|734088.4|31
1622191220000|2021-05-28 08:40:20|735595.1|734595.1|735371.7|734371.7|735595.1|734595.1|735368.8|734368.8|35
1622191230000|2021-05-28 08:40:30|735373.6|734373.6|735363.3|734363.3|735467.5|734467.5|735347|734347|36
1622191240000|2021-05-28 08:40:40|735361.6|734361.6|735329.1|734329.1|735361.6|734361.6|735315.9|734315.9|26
1622191250000|2021-05-28 08:40:50|735323.2|734323.2|735250.8|734250.8|735325.5|734325.5|735250.5|734250.5|33
1622191260000|2021-05-28 08:41:00|735251.6|734251.6|735259|734259|735751.4|734260|735240|733751|36
1622191270000|2021-05-28 08:41:10|735263.1|734263.1|735217.3|734217.3|735270.2|734270.2|735217.3|734217.3|33
1622191280000|2021-05-28 08:41:20|735236.4|734236.4|735253.1|734253.1|735265|734265|735229.3|734229.3|31
1622191290000|2021-05-28 08:41:30|735244.1|734244.1|735240.1|734240.1|735291|734291|735230.7|734230.7|31
1622191300000|2021-05-28 08:41:40|735229.6|734229.6|735172|734172|735229.6|734229.6|735169.5|734169.5|22
1622191310000|2021-05-28 08:41:50|735173|734173|735136.9|734136.9|735177.6|734177.6|735136.9|734136.9|35
1622191320000|2021-05-28 08:42:00|735141.6|734141.6|735164.6|734164.6|735169.7|734169.7|735128.9|734128.9|30
1622191330000|2021-05-28 08:42:10|735164.1|734164.1|735709|733709|735709|734214.8|735163.3|733709|28
1622191340000|2021-05-28 08:42:20|735696.6|733696.6|735229.3|734229.3|735696.6|734245|735202.4|733696.6|29
1622191350000|2021-05-28 08:42:30|735220.9|734220.9|735236.7|734236.7|735240|734240|735220.9|734220.9|29
1622191360000|2021-05-28 08:42:40|735240.4|734240.4|735260.5|734260.5|735269.5|734269.5|735215|734215|31
1622191370000|2021-05-28 08:42:50|735251.1|734251.1|735228.8|734228.8|735263.7|734263.7|735224.9|734224.9|34
1622191380000|2021-05-28 08:43:00|735224.6|734224.6|735161.3|734161.3|735235.9|734235.9|735140.6|734140.6|27
1622191390000|2021-05-28 08:43:10|735168.7|734168.7|735304.6|734304.6|735307.5|734307.5|735167|734167|31
1622191400000|2021-05-28 08:43:20|735301.5|734301.5|735239.9|734239.9|735304.6|734304.6|735237.1|734237.1|28
1622191410000|2021-05-28 08:43:30|735238|734238|735208.8|734208.8|735244.9|734244.9|735208.8|734208.8|22
1622191420000|2021-05-28 08:43:40|735209.2|734209.2|735184.3|734184.3|735238.4|734238.4|735160.8|734160.8|33
1622191430000|2021-05-28 08:43:50|735195.6|734195.6|735266.4|734266.4|735272.5|734272.5|735190.9|734190.9|26
1622191440000|2021-05-28 08:44:00|735256.1|734256.1|735397.1|734397.1|735427.3|734427.3|735254.3|734254.3|28
1622191450000|2021-05-28 08:44:10|735399.2|734399.2|735417|734417|735429|734429|735398.9|734398.9|31
1622191460000|2021-05-28 08:44:20|735426.6|734426.6|735423.1|734423.1|735431.3|734431.3|735414.1|734414.1|21
1622191470000|2021-05-28 08:44:30|735417.6|734417.6|735413.4|734413.4|735423.2|734423.2|735402.8|734402.8|29
1622191480000|2021-05-28 08:44:40|735406.6|734406.6|735441|734441|735453.9|734453.9|735394.1|734394.1|28
1622191490000|2021-05-28 08:44:50|735440.7|734440.7|735429.9|734429.9|735454.2|734454.2|735417.6|734417.6|23
1622191500000|2021-05-28 08:45:00|735426.5|734426.5|735377|734377|735446.2|734446.2|735336.4|734336.4|38
1622191510000|2021-05-28 08:45:10|735401.2|734401.2|735419.2|734419.2|735455.1|734455.1|735395.2|734395.2|33
1622191520000|2021-05-28 08:45:20|735431.1|734431.1|735488.3|734488.3|735491.1|734491.1|735431.1|734431.1|34
1622191530000|2021-05-28 08:45:30|735487.7|734487.7|735496.5|734496.5|735497.8|734497.8|735436.3|734436.3|33
1622191540000|2021-05-28 08:45:40|735496|734496|735419.1|734419.1|735503.9|734503.9|735411.3|734411.3|33
1622191550000|2021-05-28 08:45:50|735411.7|734411.7|735372.9|734372.9|735419.2|734419.2|735358|734358|31
1622191560000|2021-05-28 08:46:00|735372|734372|735484.5|734484.5|735498.6|734498.6|735370.4|734370.4|27
1622191570000|2021-05-28 08:46:10|735494.8|734494.8|735471.2|734471.2|735496.8|734496.8|735450.6|734450.6|27
1622191580000|2021-05-28 08:46:20|735462.7|734462.7|735466.9|734466.9|735492.7|734492.7|735462.7|734462.7|25
1622191590000|2021-05-28 08:46:30|735408|734408|735477.6|734477.6|735477.6|734477.6|735403|734403|27
1622191600000|2021-05-28 08:46:40|735468|734468|735452.3|734452.3|735499.1|734499.1|735452.3|734452.3|32
1622191610000|2021-05-28 08:46:50|735458.4|734458.4|735409|734409|735479.1|734479.1|735396.9|734396.9|28
1622191620000|2021-05-28 08:47:00|735406.8|734406.8|735376.6|734376.6|735430.1|734430.1|735374.5|734374.5|32
1622191630000|2021-05-28 08:47:10|735376.3|734376.3|735470.3|734470.3|735504.5|734504.5|735376.2|734376.2|28
1622191640000|2021-05-28 08:47:20|735468.9|734468.9|735386.9|734386.9|735474.5|734474.5|735372.6|734372.6|31
1622191650000|2021-05-28 08:47:30|735387.5|734387.5|735379|734379|735388.7|734388.7|735375.5|734375.5|17
1622191660000|2021-05-28 08:47:40|735370.4|734370.4|735415.7|734415.7|735419.2|734419.2|735369.8|734369.8|28
1622191670000|2021-05-28 08:47:50|735414.9|734414.9|735432.9|734432.9|735434.8|734434.8|735401.1|734401.1|15
1622191680000|2021-05-28 08:48:00|735431.9|734431.9|735550|734550|735558|734558|735426.8|734426.8|34
1622191690000|2021-05-28 08:48:10|735550.3|734550.3|735587.6|734587.6|735589.2|734589.2|735543.7|734543.7|26
1622191700000|2021-05-28 08:48:20|735589.4|734589.4|735626.7|734626.7|735649.8|734649.8|735585.8|734585.8|28
1622191710000|2021-05-28 08:48:30|735626.1|734626.1|735595|734595|735626.5|734626.5|735592.3|734592.3|26
1622191720000|2021-05-28 08:48:40|735599.8|734599.8|735627.5|734627.5|735627.8|734627.8|735599.8|734599.8|21
1622191730000|2021-05-28 08:48:50|735627.2|734627.2|735651|734651|735658.2|734658.2|735622.4|734622.4|27
1622191740000|2021-05-28 08:49:00|735641.7|734641.7|735630.6|734630.6|735648.6|734648.6|735630.6|734630.6|27
1622191750000|2021-05-28 08:49:10|735631|734631|735619.3|734619.3|735641|734641|735591.8|734591.8|26
1622191760000|2021-05-28 08:49:20|735622.9|734622.9|735578|734578|735622.9|734622.9|735568|734568|29
1622191770000|2021-05-28 08:49:30|735573.8|734573.8|735570.3|734570.3|735579|734579|735568.2|734568.2|24
1622191780000|2021-05-28 08:49:40|735567.4|734567.4|735630.8|734630.8|735630.8|734630.8|735567.4|734567.4|28
1622191790000|2021-05-28 08:49:50|735629.7|734629.7|735645.7|734645.7|735648.5|734648.5|735629.7|734629.7|26
1622191800000|2021-05-28 08:50:00|735645.4|734645.4|735623.5|734623.5|735647.6|734647.6|735623.5|734623.5|26
1622191810000|2021-05-28 08:50:10|735613.9|734613.9|735644.2|734644.2|735647.9|734647.9|735613.9|734613.9|28
1622191820000|2021-05-28 08:50:20|735643.7|734643.7|735622.3|734622.3|735653.8|734653.8|735621|734621|21
1622191830000|2021-05-28 08:50:30|735625.8|734625.8|735599.4|734599.4|735649.8|734649.8|735581|734581|27
1622191840000|2021-05-28 08:50:40|735597|734597|735555.5|734555.5|735597|734597|735554.5|734554.5|28
1622191850000|2021-05-28 08:50:50|735552.6|734552.6|735582.2|734582.2|735594.5|734594.5|735552.6|734552.6|21
1622191860000|2021-05-28 08:51:00|735582|734582|735519.6|734519.6|735590.3|734590.3|735504|734504|29
1622191870000|2021-05-28 08:51:10|735517.4|734517.4|735520.1|734520.1|735525|734525|735515.6|734515.6|23
1622191880000|2021-05-28 08:51:20|735519.7|734519.7|735531|734531|735533.8|734533.8|735468.3|734468.3|26
1622191890000|2021-05-28 08:51:30|735556.7|734556.7|735551.3|734551.3|735567.9|734567.9|735531.5|734531.5|30
1622191900000|2021-05-28 08:51:40|735559.7|734559.7|735564.8|734564.8|735570.5|734570.5|735557.7|734557.7|18
1622191910000|2021-05-28 08:51:50|735564.5|734564.5|735558.6|734558.6|735570|734570|735556.6|734556.6|18
1622191920000|2021-05-28 08:52:00|735559.5|734559.5|735645.5|734645.5|735645.5|734645.5|735559.1|734559.1|21
1622191930000|2021-05-28 08:52:10|735645.2|734645.2|735637|734637|735645.2|734645.2|735564.2|734564.2|35
1622191940000|2021-05-28 08:52:20|735629.1|734629.1|735618.5|734618.5|735642.4|734642.4|735606.4|734606.4|25
1622191950000|2021-05-28 08:52:30|735619.8|734619.8|735653.2|734653.2|735665.9|734665.9|735609.2|734609.2|24
1622191960000|2021-05-28 08:52:40|735657.8|734657.8|735647.4|734647.4|735658.8|734658.8|735634.1|734634.1|25
1622191970000|2021-05-28 08:52:50|735646|734646|735605.4|734605.4|735646|734646|735593.9|734593.9|25
1622191980000|2021-05-28 08:53:00|735605.5|734605.5|735540.9|734540.9|735608.9|734608.9|735540.9|734540.9|25
1622191990000|2021-05-28 08:53:10|735546.7|734546.7|735543.2|734543.2|735554.4|734554.4|735541.5|734541.5|28
1622192000000|2021-05-28 08:53:20|735542.8|734542.8|735551.7|734551.7|735556|734556|735542.8|734542.8|24
1622192010000|2021-05-28 08:53:30|735550.1|734550.1|735561.8|734561.8|735577.5|734577.5|735550.1|734550.1|27
1622192020000|2021-05-28 08:53:40|735548.8|734548.8|735535.8|734535.8|735555.1|734555.1|735535.8|734535.8|25
1622192030000|2021-05-28 08:53:50|735536.3|734536.3|735554.9|734554.9|735576.2|734576.2|735535.4|734535.4|27
1622192040000|2021-05-28 08:54:00|735548|734548|735566.8|734566.8|735586.5|734586.5|735542.2|734542.2|24
1622192050000|2021-05-28 08:54:10|735564.9|734564.9|735552.3|734552.3|735564.9|734564.9|735540.6|734540.6|23
1622192060000|2021-05-28 08:54:20|735551.6|734551.6|735616.7|734616.7|735616.7|734616.7|735546.2|734546.2|21
1622192070000|2021-05-28 08:54:30|735617.3|734617.3|735622.3|734622.3|735623.2|734623.2|735617.3|734617.3|13
1622192080000|2021-05-28 08:54:40|735618.4|734618.4|735675.7|734675.7|735682.6|734682.6|735618.4|734618.4|28
1622192090000|2021-05-28 08:54:50|735677.1|734677.1|735614.4|734614.4|735677.5|734677.5|735612.2|734612.2|27
1622192100000|2021-05-28 08:55:00|735615.9|734615.9|735591.1|734591.1|735616.7|734616.7|735590|734590|34
1622192110000|2021-05-28 08:55:10|735591.7|734591.7|735634.3|734634.3|735640.5|734640.5|735577.1|734577.1|32
1622192120000|2021-05-28 08:55:20|735637.2|734637.2|735660.3|734660.3|735674.6|734674.6|735637.2|734637.2|27
1622192130000|2021-05-28 08:55:30|735666.5|734666.5|735658.2|734658.2|735668|734668|735650.5|734650.5|24
1622192140000|2021-05-28 08:55:40|735656.1|734656.1|735635.4|734635.4|735666.4|734666.4|735625|734625|35
1622192150000|2021-05-28 08:55:50|735640.5|734640.5|735669.7|734669.7|735669.7|734669.7|735635.3|734635.3|23
1622192160000|2021-05-28 08:56:00|735658.1|734658.1|735675.5|734675.5|735680.3|734680.3|735642.2|734642.2|29
1622192170000|2021-05-28 08:56:10|735678.1|734678.1|735679.1|734679.1|735681|734681|735673.1|734673.1|20
1622192180000|2021-05-28 08:56:20|735681.7|734681.7|735663.2|734663.2|735682.3|734682.3|735658.1|734658.1|29
1622192190000|2021-05-28 08:56:30|735665.6|734665.6|735660.7|734660.7|735670.9|734670.9|735659.7|734659.7|15
1622192200000|2021-05-28 08:56:40|735682.1|734682.1|735672.5|734672.5|735687.3|734687.3|735661.5|734661.5|28
1622192210000|2021-05-28 08:56:50|735665.8|734665.8|735701.3|734701.3|735703.2|734703.2|735661.7|734661.7|26
1622192220000|2021-05-28 08:57:00|735692.9|734692.9|735743.6|734743.6|735743.6|734743.6|735685.5|734685.5|26
1622192230000|2021-05-28 08:57:10|735756.9|734756.9|735786.6|734786.6|735803.5|734803.5|735756.9|734756.9|34
1622192240000|2021-05-28 08:57:20|735788.6|734788.6|735814.5|734814.5|735825.7|734825.7|735783.3|734783.3|30
1622192250000|2021-05-28 08:57:30|735819.8|734819.8|735781.7|734781.7|735820.4|734820.4|735775.4|734775.4|29
1622192260000|2021-05-28 08:57:40|735781.8|734781.8|735719.2|734719.2|735786.6|734786.6|735704|734704|23
1622192270000|2021-05-28 08:57:50|735716.5|734716.5|735709.9|734709.9|735723.3|734723.3|735707|734707|23
1622192280000|2021-05-28 08:58:00|735714.5|734714.5|735684.2|734684.2|735717.9|734717.9|735655.8|734655.8|26
1622192290000|2021-05-28 08:58:10|735682|734682|735682.4|734682.4|735702.5|734702.5|735669|734669|29
1622192300000|2021-05-28 08:58:20|735682.8|734682.8|735676.5|734676.5|735682.8|734682.8|735673.6|734673.6|29
1622192310000|2021-05-28 08:58:30|735683.6|734683.6|735653|734653|735683.6|734683.6|735647.8|734647.8|26
1622192320000|2021-05-28 08:58:40|735652.8|734652.8|735657.5|734657.5|735663.1|734663.1|735651.2|734651.2|24
1622192330000|2021-05-28 08:58:50|735656.5|734656.5|735662.7|734662.7|735663.4|734663.4|735655.6|734655.6|25
1622192340000|2021-05-28 08:59:00|735662.4|734662.4|735613.5|734613.5|735669.2|734669.2|735601.5|734601.5|30
1622192350000|2021-05-28 08:59:10|735604.8|734604.8|735593.6|734593.6|735605.3|734605.3|735593.6|734593.6|30
1622192360000|2021-05-28 08:59:20|735595.2|734595.2|735594.5|734594.5|735598|734598|735592.1|734592.1|22
1622192370000|2021-05-28 08:59:30|735606.1|734606.1|735627.9|734627.9|735631.5|734631.5|735596.2|734596.2|21
1622192380000|2021-05-28 08:59:40|735628.6|734628.6|735657.4|734657.4|736153.1|734658.7|735626|734150.1|31
1622192390000|2021-05-28 08:59:50|735659.3|734659.3|735678.1|734678.1|735686.3|734686.3|735654.8|734654.8|33
1622192400000|2021-05-28 09:00:00|735677.7|734677.7|735694.8|734694.8|735714.4|734714.4|735677.2|734677.2|35
1622192410000|2021-05-28 09:00:10|735694.4|734694.4|735699.3|734699.3|735708.2|734708.2|735692.1|734692.1|22
1622192420000|2021-05-28 09:00:20|735699.4|734699.4|735691.1|734691.1|735709.1|734709.1|735689.3|734689.3|27
1622192430000|2021-05-28 09:00:30|735691.8|734691.8|735717.9|734717.9|735720.5|734720.5|735691.8|734691.8|21
1622192440000|2021-05-28 09:00:40|735717.6|734717.6|735708.9|734708.9|735717.6|734717.6|735708|734708|14
1622192450000|2021-05-28 09:00:50|735710.6|734710.6|735724.3|734724.3|735731.9|734731.9|735707.5|734707.5|23
1622192460000|2021-05-28 09:01:00|735724.1|734724.1|735759.4|734759.4|735769.5|734769.5|735724.1|734724.1|29
1622192470000|2021-05-28 09:01:10|735761.4|734761.4|735763.1|734763.1|735763.1|734763.1|735748.6|734748.6|17
1622192480000|2021-05-28 09:01:20|735763.9|734763.9|735767.9|734767.9|735771.6|734771.6|735759.8|734759.8|21
1622192490000|2021-05-28 09:01:30|735765|734765|735768.4|734768.4|735778.4|734778.4|735765|734765|14
1622192500000|2021-05-28 09:01:40|735766|734766|735909.7|734909.7|735935.4|734935.4|735766|734766|26
1622192510000|2021-05-28 09:01:50|735909.6|734909.6|735910.4|734910.4|735920.9|734920.9|735907.8|734907.8|17
1622192520000|2021-05-28 09:02:00|735918.9|734918.9|735947.4|734947.4|735969.1|734969.1|735915.8|734915.8|29
1622192530000|2021-05-28 09:02:10|735948.9|734948.9|735949|734949|735965.2|734965.2|735938|734938|29
1622192540000|2021-05-28 09:02:20|735949.4|734949.4|735905.6|734905.6|735949.4|734949.4|735902.7|734902.7|22
1622192550000|2021-05-28 09:02:30|735906.3|734906.3|735915.4|734915.4|735922.3|734922.3|735903.9|734903.9|21
1622192560000|2021-05-28 09:02:40|735918|734918|735935.6|734935.6|735938.5|734938.5|735910.9|734910.9|27
1622192570000|2021-05-28 09:02:50|735936.2|734936.2|735973.2|734973.2|735979.8|734979.8|735935.8|734935.8|21
1622192580000|2021-05-28 09:03:00|735970.1|734970.1|735942.4|734942.4|735970.1|734970.1|735934.8|734934.8|32
1622192590000|2021-05-28 09:03:10|735943|734943|735942.8|734942.8|735952.9|734952.9|735942.8|734942.8|27
1622192600000|2021-05-28 09:03:20|735949|734949|735937.1|734937.1|735959|734959|735906.6|734906.6|33
1622192610000|2021-05-28 09:03:30|735939.5|734939.5|735878.6|734878.6|735947.6|734947.6|735874.8|734874.8|34
1622192620000|2021-05-28 09:03:40|735888.4|734888.4|735892.5|734892.5|735896.2|734896.2|735875.4|734875.4|23
1622192630000|2021-05-28 09:03:50|735890.2|734890.2|735921.1|734921.1|735921.1|734921.1|735890.2|734890.2|27
1622192640000|2021-05-28 09:04:00|735937.1|734937.1|735966.8|734966.8|735974.9|734974.9|735931.2|734931.2|22
1622192650000|2021-05-28 09:04:10|735964|734964|735970.5|734970.5|735976.2|734976.2|735952.2|734952.2|25
1622192660000|2021-05-28 09:04:20|735969|734969|735945.5|734945.5|735972.7|734972.7|735941.1|734941.1|24
1622192670000|2021-05-28 09:04:30|735945.3|734945.3|735938.1|734938.1|735947.5|734947.5|735938.1|734938.1|18
1622192680000|2021-05-28 09:04:40|735938.5|734938.5|735895.1|734895.1|735949.5|734949.5|735882.2|734882.2|17
1622192690000|2021-05-28 09:04:50|735891.5|734891.5|735946.5|734946.5|735951.1|734951.1|735889.4|734889.4|29
1622192700000|2021-05-28 09:05:00|735947.3|734947.3|735964.9|734964.9|735965.1|734965.1|735945.9|734945.9|25
1622192710000|2021-05-28 09:05:10|735964.7|734964.7|735966.3|734966.3|735970.1|734970.1|735964.5|734964.5|19
1622192720000|2021-05-28 09:05:20|735966.1|734966.1|736017.9|735017.9|736030.3|735030.3|735966.1|734966.1|28
1622192730000|2021-05-28 09:05:30|736017.6|735017.6|736030.6|735030.6|736036.4|735036.4|736006.3|735006.3|27
1622192740000|2021-05-28 09:05:40|736026.9|735026.9|736026.3|735026.3|736033.3|735033.3|736025.3|735025.3|18
1622192750000|2021-05-28 09:05:50|736026.7|735026.7|736032.5|735032.5|736039.2|735039.2|736016.5|735016.5|21
1622192760000|2021-05-28 09:06:00|736032.1|735032.1|735963.3|734963.3|736111.3|735111.3|735959.3|734959.3|25
1622192770000|2021-05-28 09:06:10|735962.5|734962.5|735959.7|734959.7|735983|734983|735958.1|734958.1|22
1622192780000|2021-05-28 09:06:20|735970.5|734970.5|735975.8|734975.8|735988.6|734988.6|735958|734958|26
1622192790000|2021-05-28 09:06:30|735980.3|734980.3|736070.4|735070.4|736074.8|735074.8|735974.2|734974.2|31
1622192800000|2021-05-28 09:06:40|736066.5|735066.5|736019.1|735019.1|736066.5|735066.5|735999.4|734999.4|28
1622192810000|2021-05-28 09:06:50|736017.7|735017.7|735996.9|734996.9|736039.2|735039.2|735979.2|734979.2|27
1622192820000|2021-05-28 09:07:00|735998.1|734998.1|736007.2|735007.2|736065.2|735065.2|735996.7|734996.7|34
1622192830000|2021-05-28 09:07:10|736004.1|735004.1|736028.9|735028.9|736029.1|735029.1|735995.9|734995.9|27
1622192840000|2021-05-28 09:07:20|736030.6|735030.6|736046.3|735046.3|736058|735058|736000.2|735000.2|34
1622192850000|2021-05-28 09:07:30|736044.4|735044.4|736041.6|735041.6|736060.6|735060.6|736026.5|735026.5|31
1622192860000|2021-05-28 09:07:40|736042|735042|736047|735047|736047.9|735047.9|736041.8|735041.8|24
1622192870000|2021-05-28 09:07:50|736049.2|735049.2|735984.7|734984.7|736050.4|735050.4|735978.8|734978.8|30
1622192880000|2021-05-28 09:08:00|735984.9|734984.9|735980|734980|735994.9|734994.9|735978.4|734978.4|31
1622192890000|2021-05-28 09:08:10|735978.7|734978.7|735982.6|734982.6|736492|735016.9|735977.6|734492|20
1622192900000|2021-05-28 09:08:20|735982.1|734982.1|735980.9|734980.9|736006.1|735006.1|735972.5|734972.5|31
1622192910000|2021-05-28 09:08:30|735981.1|734981.1|735950|734950|735990|734990|735950|734950|23
1622192920000|2021-05-28 09:08:40|735951.7|734951.7|735981.8|734981.8|735982.7|734982.7|735951.7|734951.7|31
1622192930000|2021-05-28 09:08:50|735979.8|734979.8|736030.7|735030.7|736034|735034|735979.8|734979.8|31
1622192940000|2021-05-28 09:09:00|736033.1|735033.1|736040.2|735040.2|736048.2|735048.2|736023.2|735023.2|24
1622192950000|2021-05-28 09:09:10|736036.7|735036.7|736039.9|735039.9|736042.6|735042.6|736035.5|735035.5|25
1622192960000|2021-05-28 09:09:20|736044.1|735044.1|736017.4|735017.4|736044.1|735044.1|736017.4|735017.4|16
1622192970000|2021-05-28 09:09:30|736014.1|735014.1|735966|734966|736015.8|735015.8|735966|734966|23
1622192980000|2021-05-28 09:09:40|735967.2|734967.2|735953|734953|735974.5|734974.5|735936.8|734936.8|29
1622192990000|2021-05-28 09:09:50|735949.9|734949.9|735945.8|734945.8|735961.3|734961.3|735945.8|734945.8|22
1622193000000|2021-05-28 09:10:00|735946.2|734946.2|735938.7|734938.7|735964|734964|735938.7|734938.7|24
1622193010000|2021-05-28 09:10:10|735935.2|734935.2|735862.1|734862.1|735956.6|734956.6|735862.1|734862.1|27
1622193020000|2021-05-28 09:10:20|735861.3|734861.3|735872.6|734872.6|735880|734880|735861.3|734861.3|27
1622193030000|2021-05-28 09:10:30|735873|734873|735879.5|734879.5|735889.1|734889.1|735871.6|734871.6|20
1622193040000|2021-05-28 09:10:40|735880.3|734880.3|735881.9|734881.9|735884.1|734884.1|735879|734879|13
1622193050000|2021-05-28 09:10:50|735882.5|734882.5|735859.4|734859.4|735882.5|734882.5|735856.8|734856.8|23
1622193060000|2021-05-28 09:11:00|735858.5|734858.5|735823.6|734823.6|735858.5|734858.5|735815.7|734815.7|26
1622193070000|2021-05-28 09:11:10|735823.3|734823.3|735804.6|734804.6|735823.3|734823.3|735785.7|734785.7|21
1622193080000|2021-05-28 09:11:20|735803.9|734803.9|735784.9|734784.9|735803.9|734803.9|735784.9|734784.9|15
1622193090000|2021-05-28 09:11:30|735788.6|734788.6|735757.4|734757.4|735788.6|734788.6|735752.3|734752.3|26
1622193100000|2021-05-28 09:11:40|735756.5|734756.5|735755.3|734755.3|735761.6|734761.6|735752.3|734752.3|16
1622193110000|2021-05-28 09:11:50|735756.1|734756.1|735747|734747|735775.6|734775.6|735740.8|734740.8|24
1622193120000|2021-05-28 09:12:00|735738.3|734738.3|735842.3|734842.3|735854.7|734854.7|735737.9|734737.9|33
1622193130000|2021-05-28 09:12:10|735851.3|734851.3|735849.7|734849.7|735860.5|734860.5|735827.3|734827.3|28
1622193140000|2021-05-28 09:12:20|735847.8|734847.8|735839.7|734839.7|735867.7|734867.7|735839.7|734839.7|24
1622193150000|2021-05-28 09:12:30|735846.4|734846.4|735877.4|734877.4|735878.7|734878.7|735846.4|734846.4|19
1622193160000|2021-05-28 09:12:40|735879.9|734879.9|735814.9|734814.9|735879.9|734879.9|735814.9|734814.9|26
1622193170000|2021-05-28 09:12:50|735812.7|734812.7|735815.4|734815.4|735821.7|734821.7|735812.7|734812.7|20
1622193180000|2021-05-28 09:13:00|735819.4|734819.4|735817.6|734817.6|735830.8|734830.8|735809.5|734809.5|23
1622193190000|2021-05-28 09:13:10|735814.3|734814.3|735805.1|734805.1|735825.5|734825.5|735805.1|734805.1|20
1622193200000|2021-05-28 09:13:20|735804.3|734804.3|735795.7|734795.7|735809.8|734809.8|735794.1|734794.1|23
1622193210000|2021-05-28 09:13:30|735796.9|734796.9|735838.6|734838.6|735838.6|734838.6|735790.8|734790.8|24
1622193220000|2021-05-28 09:13:40|735842.3|734842.3|735866.8|734866.8|735866.8|734866.8|735832.1|734832.1|24
1622193230000|2021-05-28 09:13:50|735866.2|734866.2|735861.3|734861.3|735866.2|734866.2|735849|734849|24
1622193240000|2021-05-28 09:14:00|735861.5|734861.5|735856.5|734856.5|735871.5|734871.5|735851.8|734851.8|22
1622193250000|2021-05-28 09:14:10|735858.6|734858.6|735871.7|734871.7|735874.2|734874.2|735852.6|734852.6|19
1622193260000|2021-05-28 09:14:20|735859.2|734859.2|735839.4|734839.4|735864.2|734864.2|735839.3|734839.3|15
1622193270000|2021-05-28 09:14:30|735840.9|734840.9|735832.6|734832.6|735846|734846|735832.3|734832.3|18
1622193280000|2021-05-28 09:14:40|735831.7|734831.7|735853.5|734853.5|735857.9|734857.9|735830.7|734830.7|12
1622193290000|2021-05-28 09:14:50|735848.3|734848.3|735783.1|734783.1|735848.3|734848.3|735776.9|734776.9|34
1622193300000|2021-05-28 09:15:00|735780.9|734780.9|735778.4|734778.4|735788.1|734788.1|735778.4|734778.4|28
1622193310000|2021-05-28 09:15:10|735780.8|734780.8|735777.3|734777.3|735783.5|734783.5|735776.5|734776.5|23
1622193320000|2021-05-28 09:15:20|735777.5|734777.5|735791.3|734791.3|735792.9|734792.9|735774.6|734774.6|20
1622193330000|2021-05-28 09:15:30|735798.3|734798.3|735758.9|734758.9|735799.8|734799.8|735753.5|734753.5|33
1622193340000|2021-05-28 09:15:40|735761.5|734761.5|735736.2|734736.2|735761.5|734761.5|735733.8|734733.8|24
1622193350000|2021-05-28 09:15:50|735736.4|734736.4|735679.5|734679.5|735736.4|734736.4|735670.8|734670.8|35
1622193360000|2021-05-28 09:16:00|735672.4|734672.4|735689.3|734689.3|735700.4|734700.4|735672.4|734672.4|28
1622193370000|2021-05-28 09:16:10|735688.1|734688.1|735684.9|734684.9|735690.2|734690.2|735680.3|734680.3|19
1622193380000|2021-05-28 09:16:20|735689.7|734689.7|735698.8|734698.8|735711.4|734711.4|735619.1|734619.1|31
1622193390000|2021-05-28 09:16:30|735700.1|734700.1|735745.6|734745.6|735753.8|734753.8|735687.7|734687.7|27
1622193400000|2021-05-28 09:16:40|735747.2|734747.2|735769|734769|735769|734769|735739.7|734739.7|21
1622193410000|2021-05-28 09:16:50|735775.4|734775.4|735768.9|734768.9|735775.4|734775.4|735766.2|734766.2|19
1622193420000|2021-05-28 09:17:00|735771.2|734771.2|735789.8|734789.8|735819.5|734819.5|735762.3|734762.3|30
1622193430000|2021-05-28 09:17:10|735791.2|734791.2|735793.3|734793.3|735809.4|734809.4|735788.2|734788.2|28
1622193440000|2021-05-28 09:17:20|735796.6|734796.6|735753.4|734753.4|735806.2|734806.2|735747.5|734747.5|36
1622193450000|2021-05-28 09:17:30|735761.4|734761.4|735776.8|734776.8|735781.3|734781.3|735755.1|734755.1|26
1622193460000|2021-05-28 09:17:40|735779.1|734779.1|735754.6|734754.6|735780.8|734780.8|735754.6|734754.6|14
1622193470000|2021-05-28 09:17:50|735759.1|734759.1|735725.7|734725.7|735765|734765|735705.1|734705.1|29
1622193480000|2021-05-28 09:18:00|735723.6|734723.6|735702|734702|735735|734735|735698|734698|28
1622193490000|2021-05-28 09:18:10|735704.5|734704.5|735745.1|734745.1|735763.8|734763.8|735704|734704|33
1622193500000|2021-05-28 09:18:20|735751.9|734751.9|735704.4|734704.4|735759.6|734759.6|735698.5|734698.5|28
1622193510000|2021-05-28 09:18:30|735700.6|734700.6|735699.8|734699.8|735714.2|734714.2|735697.9|734697.9|29
1622193520000|2021-05-28 09:18:40|735694.9|734694.9|735642.9|734642.9|735698.8|734698.8|735640.1|734640.1|26
1622193530000|2021-05-28 09:18:50|735640.3|734640.3|735633.9|734633.9|735648.4|734648.4|735629.4|734629.4|23
1622193540000|2021-05-28 09:19:00|735627.1|734627.1|735601.6|734601.6|735627.1|734627.1|735599.7|734599.7|26
1622193550000|2021-05-28 09:19:10|735594.7|734594.7|735614.4|734614.4|735614.7|734614.7|735594.7|734594.7|27
1622193560000|2021-05-28 09:19:20|735615.6|734615.6|735651.2|734651.2|735651.2|734651.2|735613.8|734613.8|24
1622193570000|2021-05-28 09:19:30|735660.3|734660.3|735689.2|734689.2|735689.2|734689.2|735660.3|734660.3|23
1622193580000|2021-05-28 09:19:40|735691.4|734691.4|735694|734694|735707.5|734707.5|735691.4|734691.4|23
1622193590000|2021-05-28 09:19:50|735694.1|734694.1|735676.1|734676.1|735694.1|734694.1|735656.1|734656.1|26
1622193600000|2021-05-28 09:20:00|735675.5|734675.5|735658.1|734658.1|735759.5|734759.5|735647.4|734647.4|31
1622193610000|2021-05-28 09:20:10|735651.7|734651.7|735654.3|734654.3|735655.9|734655.9|735632|734632|18
1622193620000|2021-05-28 09:20:20|735654.4|734654.4|735658.9|734658.9|735681.2|734681.2|735654.2|734654.2|28
1622193630000|2021-05-28 09:20:30|735649|734649|735645.6|734645.6|735677.1|734677.1|735639|734639|32
1622193640000|2021-05-28 09:20:40|735648.2|734648.2|735656.6|734656.6|735656.6|734656.6|735643.2|734643.2|20
1622193650000|2021-05-28 09:20:50|735653.9|734653.9|735597.6|734597.6|735653.9|734653.9|735583|734583|33
1622193660000|2021-05-28 09:21:00|735596.5|734596.5|735608.4|734608.4|735608.5|734608.5|735585.7|734585.7|25
1622193670000|2021-05-28 09:21:10|735604.1|734604.1|735651.6|734651.6|735666.7|734666.7|735603.6|734603.6|33
1622193680000|2021-05-28 09:21:20|735650.2|734650.2|735628.4|734628.4|735651.6|734651.6|735597.7|734597.7|27
1622193690000|2021-05-28 09:21:30|735629.3|734629.3|735664|734664|735664|734664|735624.6|734624.6|29
1622193700000|2021-05-28 09:21:40|735663.5|734663.5|735671.7|734671.7|735677.5|734677.5|735628.5|734628.5|26
1622193710000|2021-05-28 09:21:50|735673.9|734673.9|735635.8|734635.8|735680.7|734680.7|735629.1|734629.1|26
1622193720000|2021-05-28 09:22:00|735635.4|734635.4|735626.4|734626.4|735645.7|734645.7|735603.8|734603.8|25
1622193730000|2021-05-28 09:22:10|735617.6|734617.6|735604.9|734604.9|735617.6|734617.6|735602.1|734602.1|21
1622193740000|2021-05-28 09:22:20|735612.2|734612.2|735627.3|734627.3|735643.5|734643.5|735597.9|734597.9|21
1622193750000|2021-05-28 09:22:30|735627|734627|735633.3|734633.3|735648.7|734648.7|735594.5|734594.5|28
1622193760000|2021-05-28 09:22:40|735634.3|734634.3|735634.5|734634.5|735643.1|734643.1|735626.1|734626.1|20
1622193770000|2021-05-28 09:22:50|735632.4|734632.4|735673.5|734673.5|735673.5|734673.5|735632.4|734632.4|17
1622193780000|2021-05-28 09:23:00|735671.5|734671.5|735650.7|734650.7|735672.8|734672.8|735632.8|734632.8|26
1622193790000|2021-05-28 09:23:10|735650.9|734650.9|735601.2|734601.2|735651.2|734651.2|735591.6|734591.6|21
1622193800000|2021-05-28 09:23:20|735604.3|734604.3|735632.7|734632.7|735643.7|734643.7|735597|734597|23
1622193810000|2021-05-28 09:23:30|735647.2|734647.2|735629.5|734629.5|735656.5|734656.5|735628.3|734628.3|31
1622193820000|2021-05-28 09:23:40|735628.1|734628.1|735665.8|734665.8|735665.8|734665.8|735628.1|734628.1|25
1622193830000|2021-05-28 09:23:50|735664|734664|735687|734687|735701.3|734701.3|735657.8|734657.8|26
1622193840000|2021-05-28 09:24:00|735687.3|734687.3|735711.2|734711.2|735712.9|734712.9|735685.9|734685.9|24
1622193850000|2021-05-28 09:24:10|735710.9|734710.9|735775.9|734775.9|735777.6|734777.6|735709.9|734709.9|34
1622193860000|2021-05-28 09:24:20|735778.4|734778.4|735770.2|734770.2|735784|734784|735769.2|734769.2|17
1622193870000|2021-05-28 09:24:30|735776.4|734776.4|735774.9|734774.9|735777.8|734777.8|735774.4|734774.4|16
1622193880000|2021-05-28 09:24:40|735775|734775|735697|734697|735775|734775|735695.9|734695.9|24
1622193890000|2021-05-28 09:24:50|735693.7|734693.7|735738|734738|735744.1|734744.1|735683.9|734683.9|27
1622193900000|2021-05-28 09:25:00|735738.9|734738.9|735752.9|734752.9|735762.8|734762.8|735736.5|734736.5|21
1622193910000|2021-05-28 09:25:10|735754.1|734754.1|735765.6|734765.6|735773.6|734773.6|735748.3|734748.3|33
1622193920000|2021-05-28 09:25:20|735759.9|734759.9|735775.6|734775.6|735786|734786|735759.9|734759.9|28
1622193930000|2021-05-28 09:25:30|735777.4|734777.4|735773.8|734773.8|735819.6|734819.6|735742|734742|31
1622193940000|2021-05-28 09:25:40|735767.7|734767.7|735766.6|734766.6|735778.8|734778.8|735753.7|734753.7|29
1622193950000|2021-05-28 09:25:50|735769.4|734769.4|735927.8|734927.8|735941|734941|735762.6|734762.6|35
1622193960000|2021-05-28 09:26:00|735919.4|734919.4|735968.8|734968.8|735968.8|734968.8|735916.9|734916.9|29
1622193970000|2021-05-28 09:26:10|735971.6|734971.6|736012.6|735012.6|736012.6|735012.6|735971.2|734971.2|28
1622193980000|2021-05-28 09:26:20|736009.7|735009.7|736124|735124|736139.8|735139.8|735994.7|734994.7|28
1622193990000|2021-05-28 09:26:30|736126|735126|736105.8|735105.8|736133.6|735133.6|736093.1|735093.1|32
1622194000000|2021-05-28 09:26:40|736116.4|735116.4|736114|735114|736137.3|735137.3|736112|735112|25
1622194010000|2021-05-28 09:26:50|736115.4|735115.4|736119.2|735119.2|736119.2|735119.2|736109.3|735109.3|19
1622194020000|2021-05-28 09:27:00|736115.6|735115.6|736188.3|735188.3|736188.3|735188.3|736114.1|735114.1|21
1622194030000|2021-05-28 09:27:10|736204.6|735204.6|736222.4|735222.4|736223.3|735223.3|736195.9|735195.9|35
1622194040000|2021-05-28 09:27:20|736221.4|735221.4|736242.4|735242.4|736252.8|735252.8|736202.7|735202.7|29
1622194050000|2021-05-28 09:27:30|736245.2|735245.2|736240.9|735240.9|736245.2|735245.2|736222.9|735222.9|29
1622194060000|2021-05-28 09:27:40|736241.3|735241.3|736220.1|735220.1|736255.2|735255.2|736215.6|735215.6|34
1622194070000|2021-05-28 09:27:50|736224.1|735224.1|736150.6|735150.6|736228.8|735228.8|736150.6|735150.6|28
1622194080000|2021-05-28 09:28:00|736128.4|735128.4|736164|735164|736193.6|735193.6|736127.6|735127.6|28
1622194090000|2021-05-28 09:28:10|736165.1|735165.1|736196.1|735196.1|736198.9|735198.9|736156.9|735156.9|30
1622194100000|2021-05-28 09:28:20|736197.4|735197.4|736198|735198|736201.2|735201.2|736186.8|735186.8|23
1622194110000|2021-05-28 09:28:30|736198.1|735198.1|736224.3|735224.3|736234.2|735234.2|736197.7|735197.7|23
1622194120000|2021-05-28 09:28:40|736225.3|735225.3|736269.3|735269.3|736272.8|735272.8|736221.2|735221.2|27
1622194130000|2021-05-28 09:28:50|736272.7|735272.7|736268.6|735268.6|736272.7|735272.7|736266.8|735266.8|25
1622194140000|2021-05-28 09:29:00|736275|735275|736269.4|735269.4|736299.3|735299.3|736267.8|735267.8|30
1622194150000|2021-05-28 09:29:10|736270.7|735270.7|736299.1|735299.1|736308.4|735308.4|736270.7|735270.7|29
1622194160000|2021-05-28 09:29:20|736299.4|735299.4|736284.9|735284.9|736302|735302|736269.3|735269.3|29
1622194170000|2021-05-28 09:29:30|736280.4|735280.4|736253.5|735253.5|736285.8|735285.8|736253.5|735253.5|29
1622194180000|2021-05-28 09:29:40|736254.2|735254.2|736255.1|735255.1|736258.8|735258.8|736234.1|735234.1|30
1622194190000|2021-05-28 09:29:50|736256.2|735256.2|736238.1|735238.1|736257.9|735257.9|736235.6|735235.6|27
1622194200000|2021-05-28 09:30:00|736240|735240|736285.4|735285.4|736286.8|735286.8|736231.9|735231.9|32
1622194210000|2021-05-28 09:30:10|736282.5|735282.5|736249.3|735249.3|736285.1|735285.1|736249.3|735249.3|30
1622194220000|2021-05-28 09:30:20|736258.9|735258.9|736140.9|735140.9|736284.2|735284.2|736137.4|735137.4|32
1622194230000|2021-05-28 09:30:30|736138.8|735138.8|736155.7|735155.7|736161.9|735161.9|736136.7|735136.7|26
1622194240000|2021-05-28 09:30:40|736155.2|735155.2|736148.8|735148.8|736183.7|735183.7|736148.8|735148.8|27
1622194250000|2021-05-28 09:30:50|736149.5|735149.5|736276|735276|736276|735276|736149.5|735149.5|37
1622194260000|2021-05-28 09:31:00|736273.3|735273.3|736270|735270|736287.7|735287.7|736262.7|735262.7|28
1622194270000|2021-05-28 09:31:10|736268|735268|736224.6|735224.6|736269.6|735269.6|736224.6|735224.6|32
1622194280000|2021-05-28 09:31:20|736223.5|735223.5|736244.4|735244.4|736245.9|735245.9|736209.8|735209.8|24
1622194290000|2021-05-28 09:31:30|736239.3|735239.3|736247.4|735247.4|736254.9|735254.9|736239.3|735239.3|22
1622194300000|2021-05-28 09:31:40|736245.4|735245.4|736317.7|735317.7|736328.1|735328.1|736245.4|735245.4|37
1622194310000|2021-05-28 09:31:50|736323.7|735323.7|736234.7|735234.7|736331|735331|736223.4|735223.4|32
1622194320000|2021-05-28 09:32:00|736238.9|735238.9|736184.6|735184.6|736274.5|735274.5|736171.3|735171.3|33
1622194330000|2021-05-28 09:32:10|736187.8|735187.8|736313.5|735313.5|736313.5|735313.5|736183.9|735183.9|34
1622194340000|2021-05-28 09:32:20|736308.8|735308.8|736308|735308|736339.3|735339.3|736308|735308|25
1622194350000|2021-05-28 09:32:30|736279.1|735279.1|736270.8|735270.8|736301.4|735301.4|736263.9|735263.9|33
1622194360000|2021-05-28 09:32:40|736275.3|735275.3|736249.2|735249.2|736277.8|735277.8|736238.2|735238.2|33
1622194370000|2021-05-28 09:32:50|736244.5|735244.5|736280.9|735280.9|736280.9|735280.9|736217.4|735217.4|32
1622194380000|2021-05-28 09:33:00|736293.6|735293.6|736326|735326|736361.7|735361.7|736293.6|735293.6|38
1622194390000|2021-05-28 09:33:10|736336.6|735336.6|736333.4|735333.4|736343.8|735343.8|736328.8|735328.8|29
1622194400000|2021-05-28 09:33:20|736333.5|735333.5|736342.3|735342.3|736347|735347|736326.3|735326.3|14
1622194410000|2021-05-28 09:33:30|736341.8|735341.8|736388.9|735388.9|736431.1|735431.1|736285.6|735285.6|40
1622194420000|2021-05-28 09:33:40|736389.4|735389.4|736422.2|735422.2|736437.5|735437.5|736385.7|735385.7|30
1622194430000|2021-05-28 09:33:50|736428.1|735428.1|736405.5|735405.5|736428.1|735428.1|736388|735388|27
1622194440000|2021-05-28 09:34:00|736407.9|735407.9|736417.8|735417.8|736425.8|735425.8|736399.6|735399.6|22
1622194450000|2021-05-28 09:34:10|736420.5|735420.5|736390.6|735390.6|736430.3|735430.3|736374.1|735374.1|28
1622194460000|2021-05-28 09:34:20|736393|735393|736394.3|735394.3|736398.2|735398.2|736392.2|735392.2|25
1622194470000|2021-05-28 09:34:30|736395.2|735395.2|736361.6|735361.6|736422|735422|736355|735355|20
1622194480000|2021-05-28 09:34:40|736373.1|735373.1|736362.9|735362.9|736374.6|735374.6|736361.5|735361.5|26
1622194490000|2021-05-28 09:34:50|736373|735373|736367.8|735367.8|736382.9|735382.9|736360.7|735360.7|31
1622194500000|2021-05-28 09:35:00|736367.4|735367.4|736427.2|735427.2|736436|735436|736367.4|735367.4|33
1622194510000|2021-05-28 09:35:10|736433.4|735433.4|736465.5|735465.5|736471.9|735471.9|736423.1|735423.1|29
1622194520000|2021-05-28 09:35:20|736464.1|735464.1|736513|735513|736547.4|735547.4|736452.3|735452.3|31
1622194530000|2021-05-28 09:35:30|736518.1|735518.1|736531.2|735531.2|736531.3|735531.3|736492.8|735492.8|26
1622194540000|2021-05-28 09:35:40|736525.4|735525.4|736532.1|735532.1|736556.6|735556.6|736522.5|735522.5|24
1622194550000|2021-05-28 09:35:50|736531.3|735531.3|736554.4|735554.4|736554.4|735554.4|736527|735527|26
1622194560000|2021-05-28 09:36:00|736548.4|735548.4|736628|735628|736664.5|735664.5|736548.4|735548.4|37
1622194570000|2021-05-28 09:36:10|736623.8|735623.8|736629.3|735629.3|736630.5|735630.5|736579|735579|31
1622194580000|2021-05-28 09:36:20|736627|735627|736645|735645|736655.6|735655.6|736627|735627|27
1622194590000|2021-05-28 09:36:30|736643.4|735643.4|736577.3|735577.3|736646.5|735646.5|736577.3|735577.3|24
1622194600000|2021-05-28 09:36:40|736575.7|735575.7|736545.2|735545.2|736577.4|735577.4|736498.4|735498.4|32
1622194610000|2021-05-28 09:36:50|736545.8|735545.8|736547.2|735547.2|736553|735553|736505.1|735505.1|29
1622194620000|2021-05-28 09:37:00|736538.8|735538.8|736546.3|735546.3|736557.7|735557.7|736510.5|735510.5|32
1622194630000|2021-05-28 09:37:10|736549|735549|736485.8|735485.8|736549.2|735549.2|736478.1|735478.1|31
1622194640000|2021-05-28 09:37:20|736490.4|735490.4|736416|735416|736490.4|735490.4|736415.8|735415.8|31
1622194650000|2021-05-28 09:37:30|736425.3|735425.3|736428.9|735428.9|736433.6|735433.6|736413.4|735413.4|33
1622194660000|2021-05-28 09:37:40|736427.6|735427.6|736396.5|735396.5|736435.6|735435.6|736395.6|735395.6|31
1622194670000|2021-05-28 09:37:50|736404|735404|736367.2|735367.2|736404|735404|736355.2|735355.2|31
1622194680000|2021-05-28 09:38:00|736367.5|735367.5|736369.3|735369.3|736381.1|735381.1|736364.3|735364.3|24
1622194690000|2021-05-28 09:38:10|736364.8|735364.8|736375.8|735375.8|736388.3|735388.3|736364.8|735364.8|26
1622194700000|2021-05-28 09:38:20|736372.7|735372.7|736370.4|735370.4|736379|735379|736364|735364|26
1622194710000|2021-05-28 09:38:30|736369.4|735369.4|736369.3|735369.3|736376.4|735376.4|736368.6|735368.6|17
1622194720000|2021-05-28 09:38:40|736370.3|735370.3|736259.7|735259.7|736375.9|735375.9|736259.7|735259.7|34
1622194730000|2021-05-28 09:38:50|736255.3|735255.3|736281.2|735281.2|736306.1|735306.1|736254.4|735254.4|26
1622194740000|2021-05-28 09:39:00|736257.7|735257.7|736253.5|735253.5|736259.7|735259.7|736231.3|735231.3|30
1622194750000|2021-05-28 09:39:10|736249.5|735249.5|736189|735189|736251.6|735251.6|736182|735182|28
1622194760000|2021-05-28 09:39:20|736192.3|735192.3|736203.4|735203.4|736222.8|735222.8|736192.3|735192.3|25
1622194770000|2021-05-28 09:39:30|736204.8|735204.8|736237.4|735237.4|736281.4|735281.4|736203.8|735203.8|30
1622194780000|2021-05-28 09:39:40|736231.1|735231.1|736127.5|735127.5|736231.1|735231.1|736119|735119|32
1622194790000|2021-05-28 09:39:50|736124.5|735124.5|736110.8|735110.8|736124.7|735124.7|736094.6|735094.6|25
1622194800000|2021-05-28 09:40:00|736114.3|735114.3|736103.2|735103.2|736138|735138|736093.6|735093.6|29
1622194810000|2021-05-28 09:40:10|736098.7|735098.7|736092.1|735092.1|736125.7|735125.7|736087.9|735087.9|28
1622194820000|2021-05-28 09:40:20|736060.4|735060.4|736106.2|735106.2|736108.2|735108.2|736060.4|735060.4|30
1622194830000|2021-05-28 09:40:30|736086.5|735086.5|736092.7|735092.7|736115.3|735115.3|736086.2|735086.2|28
1622194840000|2021-05-28 09:40:40|736099.4|735099.4|736099.2|735099.2|736112|735112|736077|735077|30
1622194850000|2021-05-28 09:40:50|736103.4|735103.4|736178.9|735178.9|736178.9|735178.9|736095.7|735095.7|25
1622194860000|2021-05-28 09:41:00|736127.4|735127.4|736139.1|735139.1|736158|735158|736103.5|735103.5|22
1622194870000|2021-05-28 09:41:10|736139.8|735139.8|736095.1|735095.1|736139.8|735139.8|736089.2|735089.2|26
1622194880000|2021-05-28 09:41:20|736092.7|735092.7|736105.2|735105.2|736105.2|735105.2|736090.2|735090.2|24
1622194890000|2021-05-28 09:41:30|736105.8|735105.8|736090.2|735090.2|736105.8|735105.8|736084.4|735084.4|18
1622194900000|2021-05-28 09:41:40|736090.1|735090.1|736036.5|735036.5|736101.9|735101.9|736034.9|735034.9|27
1622194910000|2021-05-28 09:41:50|736033|735033|736037.2|735037.2|736064.6|735064.6|736033|735033|25
1622194920000|2021-05-28 09:42:00|736042.6|735042.6|736043.4|735043.4|736050.1|735050.1|736029|735029|31
1622194930000|2021-05-28 09:42:10|736044.1|735044.1|736076.2|735076.2|736083.7|735083.7|736043.8|735043.8|23
1622194940000|2021-05-28 09:42:20|736072.4|735072.4|736051.5|735051.5|736079.3|735079.3|736040.8|735040.8|32
1622194950000|2021-05-28 09:42:30|736047|735047|736053.5|735053.5|736055.8|735055.8|736035.3|735035.3|19
1622194960000|2021-05-28 09:42:40|736053.2|735053.2|736068.2|735068.2|736071.3|735071.3|736026.9|735026.9|27
1622194970000|2021-05-28 09:42:50|736078.1|735078.1|736053|735053|736078.1|735078.1|736042.8|735042.8|29
1622194980000|2021-05-28 09:43:00|736048.6|735048.6|736069.8|735069.8|736080.8|735080.8|736048.6|735048.6|31
1622194990000|2021-05-28 09:43:10|736062.5|735062.5|736062.6|735062.6|736070|735070|736052.5|735052.5|20
1622195000000|2021-05-28 09:43:20|736067|735067|736054|735054|736068.1|735068.1|736037.7|735037.7|19
1622195010000|2021-05-28 09:43:30|736055.4|735055.4|736019.6|735019.6|736055.4|735055.4|735997.8|734997.8|28
1622195020000|2021-05-28 09:43:40|736002.5|735002.5|736006.9|735006.9|736023.2|735023.2|736001.8|735001.8|18
1622195030000|2021-05-28 09:43:50|736020.9|735020.9|736020.2|735020.2|736048.1|735048.1|736009.7|735009.7|16
1622195040000|2021-05-28 09:44:00|736017.4|735017.4|736062.6|735062.6|736079.5|735079.5|736017.4|735017.4|26
1622195050000|2021-05-28 09:44:10|736069.5|735069.5|736069.3|735069.3|736082.2|735082.2|736057.9|735057.9|21
1622195060000|2021-05-28 09:44:20|736067.1|735067.1|736074|735074|736078.2|735078.2|736060.5|735060.5|15
1622195070000|2021-05-28 09:44:30|736072.8|735072.8|736090.9|735090.9|736118.5|735118.5|736068.3|735068.3|19
1622195080000|2021-05-28 09:44:40|736095.9|735095.9|736032.3|735032.3|736095.9|735095.9|735978.8|734978.8|33
1622195090000|2021-05-28 09:44:50|736020|735020|735959.4|734959.4|736038.3|735038.3|735959.4|734959.4|31
1622195100000|2021-05-28 09:45:00|735888.5|734888.5|735926.5|734926.5|735950.6|734950.6|735871|734871|32
1622195110000|2021-05-28 09:45:10|735924.9|734924.9|735913|734913|735963.9|734963.9|735903.3|734903.3|30
1622195120000|2021-05-28 09:45:20|735920.9|734920.9|736000.2|735000.2|736018.9|735018.9|735902.1|734902.1|37
1622195130000|2021-05-28 09:45:30|735999.6|734999.6|736001.5|735001.5|736016.6|735016.6|735953|734953|25
1622195140000|2021-05-28 09:45:40|735978.5|734978.5|735956.7|734956.7|736002.8|735002.8|735938.3|734938.3|21
1622195150000|2021-05-28 09:45:50|735963|734963|735998.3|734998.3|736026.2|735026.2|735954.4|734954.4|32
1622195160000|2021-05-28 09:46:00|736013.2|735013.2|736062.6|735062.6|736071.5|735071.5|736013.2|735013.2|17
1622195170000|2021-05-28 09:46:10|736059.1|735059.1|736093.8|735093.8|736093.8|735093.8|736053.4|735053.4|20
1622195180000|2021-05-28 09:46:20|736103|735103|736135.7|735135.7|736139.6|735139.6|736103|735103|22
1622195190000|2021-05-28 09:46:30|736134.8|735134.8|736141.5|735141.5|736179.2|735179.2|736125.1|735125.1|25
1622195200000|2021-05-28 09:46:40|736173.4|735173.4|736170.4|735170.4|736176.4|735176.4|736154.7|735154.7|23
1622195210000|2021-05-28 09:46:50|736172|735172|736196.6|735196.6|736212.4|735212.4|736161.5|735161.5|24
1622195220000|2021-05-28 09:47:00|736206.9|735206.9|736167.4|735167.4|736206.9|735206.9|736160.9|735160.9|21
1622195230000|2021-05-28 09:47:10|736180.4|735180.4|736182.7|735182.7|736185.3|735185.3|736166.9|735166.9|22
1622195240000|2021-05-28 09:47:20|736173.9|735173.9|736184.5|735184.5|736194.4|735194.4|736173.9|735173.9|18
1622195250000|2021-05-28 09:47:30|736184.9|735184.9|736201.7|735201.7|736222.2|735222.2|736184.9|735184.9|10
1622195260000|2021-05-28 09:47:40|736223|735223|736263.9|735263.9|736263.9|735263.9|736216.1|735216.1|19
1622195270000|2021-05-28 09:47:50|736266.4|735266.4|736213.7|735213.7|736266.4|735266.4|736208.9|735208.9|25
1622195280000|2021-05-28 09:48:00|736217.3|735217.3|736202.3|735202.3|736217.3|735217.3|736144.2|735144.2|30
1622195290000|2021-05-28 09:48:10|736208.6|735208.6|736200.3|735200.3|736215.1|735215.1|736200.3|735200.3|9
1622195300000|2021-05-28 09:48:20|736207.6|735207.6|736234.5|735234.5|736249|735249|736198.3|735198.3|17
1622195310000|2021-05-28 09:48:30|736243.1|735243.1|736199.1|735199.1|736243.2|735243.2|736199.1|735199.1|25
1622195320000|2021-05-28 09:48:40|736199.6|735199.6|736221.6|735221.6|736238.8|735238.8|736199.6|735199.6|18
1622195330000|2021-05-28 09:48:50|736218.5|735218.5|736227.9|735227.9|736236.1|735236.1|736218.5|735218.5|18
1622195340000|2021-05-28 09:49:00|736230.1|735230.1|736224.7|735224.7|736234|735234|736224.7|735224.7|20
1622195350000|2021-05-28 09:49:10|736226|735226|736237.4|735237.4|736237.4|735237.4|736226|735226|16
1622195360000|2021-05-28 09:49:20|736241.4|735241.4|736230.1|735230.1|736241.8|735241.8|736227.7|735227.7|16
1622195370000|2021-05-28 09:49:30|736231.4|735231.4|736225.3|735225.3|736232.3|735232.3|736222.5|735222.5|12
1622195380000|2021-05-28 09:49:40|736226.9|735226.9|736237.7|735237.7|736238|735238|736222.2|735222.2|16
1622195390000|2021-05-28 09:49:50|736230.8|735230.8|736230.8|735230.8|736238.7|735238.7|736214.4|735214.4|23
1622195400000|2021-05-28 09:50:00|736226.8|735226.8|736246.5|735246.5|736260.2|735260.2|736226.8|735226.8|27
1622195410000|2021-05-28 09:50:10|736247.5|735247.5|736234|735234|736261.8|735261.8|736224.5|735224.5|32
1622195420000|2021-05-28 09:50:20|736225.6|735225.6|736122.3|735122.3|736250.4|735250.4|736114.7|735114.7|31
1622195430000|2021-05-28 09:50:30|736134.9|735134.9|736115.8|735115.8|736134.9|735134.9|736094.6|735094.6|31
1622195440000|2021-05-28 09:50:40|736108.1|735108.1|736075.2|735075.2|736578.8|735110.9|736058.9|734572.7|30
1622195450000|2021-05-28 09:50:50|736094.6|735094.6|736108.6|735108.6|736112.7|735112.7|736069|735069|32
1622195460000|2021-05-28 09:51:00|736096.1|735096.1|736107.4|735107.4|736133|735133|736094.4|735094.4|35
1622195470000|2021-05-28 09:51:10|736119.1|735119.1|736108.4|735108.4|736595.1|735124.9|736103|734595|36
1622195480000|2021-05-28 09:51:20|736112|735112|736089.6|735089.6|736117.9|735117.9|736081.6|735081.6|34
1622195490000|2021-05-28 09:51:30|736093|735093|736099.5|735099.5|736132.2|735132.2|736081.1|735081.1|32
1622195500000|2021-05-28 09:51:40|736101.9|735101.9|736125.3|735125.3|736126.5|735126.5|736101.9|735101.9|33
1622195510000|2021-05-28 09:51:50|736120|735120|736172.8|735172.8|736172.8|735172.8|736120|735120|31
1622195520000|2021-05-28 09:52:00|736168|735168|736204.7|735204.7|736207.6|735207.6|736164.8|735164.8|24
1622195530000|2021-05-28 09:52:10|736211.4|735211.4|736212.6|735212.6|736213.3|735213.3|736206.5|735206.5|25
1622195540000|2021-05-28 09:52:20|736211.6|735211.6|736238.7|735238.7|736240.1|735240.1|736205.5|735205.5|34
1622195550000|2021-05-28 09:52:30|736237.8|735237.8|736224.2|735224.2|736243.9|735243.9|736224.2|735224.2|31
1622195560000|2021-05-28 09:52:40|736223.5|735223.5|736254|735254|736254|735254|736211.6|735211.6|36
1622195570000|2021-05-28 09:52:50|736244.3|735244.3|736221.2|735221.2|736244.3|735244.3|736211.8|735211.8|29
1622195580000|2021-05-28 09:53:00|736225.6|735225.6|736233.1|735233.1|736238.1|735238.1|736220.9|735220.9|29
1622195590000|2021-05-28 09:53:10|736233.6|735233.6|736224.8|735224.8|736239.6|735239.6|736218.9|735218.9|34
1622195600000|2021-05-28 09:53:20|736223.8|735223.8|736200.7|735200.7|736224.9|735224.9|736199.1|735199.1|25
1622195610000|2021-05-28 09:53:30|736201|735201|736168.2|735168.2|736212.3|735212.3|736165.5|735165.5|29
1622195620000|2021-05-28 09:53:40|736167.6|735167.6|736089|735089|736171.9|735171.9|736089|735089|27
1622195630000|2021-05-28 09:53:50|736090.2|735090.2|736120.3|735120.3|736127.1|735127.1|736081|735081|36
1622195640000|2021-05-28 09:54:00|736133|735133|736118.9|735118.9|736169.3|735169.3|736113.9|735113.9|38
1622195650000|2021-05-28 09:54:10|736120.8|735120.8|736080.6|735080.6|736120.8|735120.8|736072.6|735072.6|38
1622195660000|2021-05-28 09:54:20|736083.5|735083.5|736105.7|735105.7|736109|735109|736077.4|735077.4|37
1622195670000|2021-05-28 09:54:30|736106.5|735106.5|736087.9|735087.9|736121.1|735121.1|736073.6|735073.6|33
1622195680000|2021-05-28 09:54:40|736084|735084|736108|735108|736108|735108|736072.2|735072.2|35
1622195690000|2021-05-28 09:54:50|736108.1|735108.1|736063.4|735063.4|736120|735120|736063.4|735063.4|38
1622195700000|2021-05-28 09:55:00|736063.1|735063.1|736089.9|735089.9|736109|735109|736063.1|735063.1|35
1622195710000|2021-05-28 09:55:10|736089.8|735089.8|736077|735077|736094.9|735094.9|736074.8|735074.8|29
1622195720000|2021-05-28 09:55:20|736086.6|735086.6|736086.6|735086.6|736088.1|735088.1|736072.8|735072.8|30
1622195730000|2021-05-28 09:55:30|736088.6|735088.6|736117.7|735117.7|736133|735133|736077.7|735077.7|34
1622195740000|2021-05-28 09:55:40|736111.3|735111.3|736024.1|735024.1|736122.6|735122.6|736018.8|735018.8|27
1622195750000|2021-05-28 09:55:50|736025.7|735025.7|736020|735020|736025.7|735025.7|736011.5|735011.5|22
1622195760000|2021-05-28 09:56:00|736019.3|735019.3|736046.5|735046.5|736047.4|735047.4|736013.9|735013.9|23
1622195770000|2021-05-28 09:56:10|736048.3|735048.3|736078.4|735078.4|736095.2|735095.2|736047.5|735047.5|30
1622195780000|2021-05-28 09:56:20|736082.8|735082.8|736088|735088|736097.7|735097.7|736077.6|735077.6|27
1622195790000|2021-05-28 09:56:30|736087.5|735087.5|736085.4|735085.4|736097.8|735097.8|736084.6|735084.6|27
1622195800000|2021-05-28 09:56:40|736084.5|735084.5|736114.2|735114.2|736125.5|735125.5|736084.1|735084.1|24
1622195810000|2021-05-28 09:56:50|736118.7|735118.7|736141|735141|736149.9|735149.9|736104.6|735104.6|27
1622195820000|2021-05-28 09:57:00|736141.7|735141.7|736119.5|735119.5|736164.9|735164.9|736119.5|735119.5|31
1622195830000|2021-05-28 09:57:10|736084|735084|736182.5|735182.5|736687.1|735187|736076|734654.5|37
1622195840000|2021-05-28 09:57:20|736172.1|735172.1|736166.7|735166.7|736678.3|735177.5|736159.5|734676.8|29
1622195850000|2021-05-28 09:57:30|736169.1|735169.1|736167.3|735167.3|736174.1|735174.1|736159.7|735159.7|12
1622195860000|2021-05-28 09:57:40|736166.9|735166.9|736156.4|735156.4|736166.9|735166.9|736148.6|735148.6|23
1622195870000|2021-05-28 09:57:50|736156.1|735156.1|736021.7|735021.7|736163.2|735163.2|735971|734971|26
1622195880000|2021-05-28 09:58:00|736016.7|735016.7|735999|734999|736031.8|735031.8|735998.7|734998.7|28
1622195890000|2021-05-28 09:58:10|735999.9|734999.9|736021.2|735021.2|736033|735033|735999.9|734999.9|28
1622195900000|2021-05-28 09:58:20|736018.8|735018.8|736020.3|735020.3|736020.8|735020.8|736007.8|735007.8|19
1622195910000|2021-05-28 09:58:30|736009.5|735009.5|736003.4|735003.4|736021.2|735021.2|736000.7|735000.7|22
1622195920000|2021-05-28 09:58:40|736004.5|735004.5|735949.9|734949.9|736009.3|735009.3|735949.9|734949.9|24
1622195930000|2021-05-28 09:58:50|735950.2|734950.2|735997.5|734997.5|735998.6|734998.6|735950.2|734950.2|31
1622195940000|2021-05-28 09:59:00|735996.3|734996.3|735945.5|734945.5|736013.4|735013.4|735944.9|734944.9|33
1622195950000|2021-05-28 09:59:10|735960.8|734960.8|735953|734953|735964.8|734964.8|735937.1|734937.1|28
1622195960000|2021-05-28 09:59:20|735948.6|734948.6|735952.8|734952.8|735958.3|734958.3|735944.4|734944.4|27
1622195970000|2021-05-28 09:59:30|735954.8|734954.8|735936.3|734936.3|735962.2|734962.2|735919.9|734919.9|28
1622195980000|2021-05-28 09:59:40|735933.8|734933.8|735902.5|734902.5|735933.8|734933.8|735899.5|734899.5|23
1622195990000|2021-05-28 09:59:50|735893.3|734893.3|735915|734915|735928.2|734928.2|735893.3|734893.3|31
1622196000000|2021-05-28 10:00:00|735921.8|734921.8|735900.2|734900.2|735927.5|734927.5|735899|734899|28
1622196010000|2021-05-28 10:00:10|735895.1|734895.1|735921.8|734921.8|735931|734931|735895.1|734895.1|24
1622196020000|2021-05-28 10:00:20|735921|734921|735846.3|734846.3|735928.3|734928.3|735844.7|734844.7|28
1622196030000|2021-05-28 10:00:30|735848.6|734848.6|735865.7|734865.7|735892.1|734892.1|735848.6|734848.6|34
1622196040000|2021-05-28 10:00:40|735864.3|734864.3|735859.5|734859.5|735869.8|734869.8|735852|734852|24
1622196050000|2021-05-28 10:00:50|735858.6|734858.6|735854.9|734854.9|736361|734870.3|735837.1|734356.6|24
1622196060000|2021-05-28 10:01:00|735859.3|734859.3|735851.5|734851.5|735879.4|734879.4|735849.5|734849.5|25
1622196070000|2021-05-28 10:01:10|735856.8|734856.8|735860.2|734860.2|735868.9|734868.9|735839.7|734839.7|28
1622196080000|2021-05-28 10:01:20|735859.2|734859.2|735852.7|734852.7|735859.2|734859.2|735842.5|734842.5|24
1622196090000|2021-05-28 10:01:30|735857|734857|735842.6|734842.6|735860.4|734860.4|735840.9|734840.9|29
1622196100000|2021-05-28 10:01:40|735843.2|734843.2|735840.2|734840.2|735847.3|734847.3|735839.2|734839.2|21
1622196110000|2021-05-28 10:01:50|735839.5|734839.5|735860.6|734860.6|735864.4|734864.4|735839.5|734839.5|26
1622196120000|2021-05-28 10:02:00|735859.7|734859.7|735894.6|734894.6|735895.9|734895.9|735851.1|734851.1|38
1622196130000|2021-05-28 10:02:10|735891.4|734891.4|735942.6|734942.6|735967.9|734967.9|735891.4|734891.4|31
1622196140000|2021-05-28 10:02:20|735943|734943|735994.9|734994.9|735994.9|734994.9|735940|734940|33
1622196150000|2021-05-28 10:02:30|735993.8|734993.8|736033.5|735033.5|736045.5|735045.5|735991.9|734991.9|33
1622196160000|2021-05-28 10:02:40|736033.3|735033.3|736020.4|735020.4|736034.8|735034.8|736016.9|735016.9|17
1622196170000|2021-05-28 10:02:50|736018.9|735018.9|736016.5|735016.5|736018.9|735018.9|736011.8|735011.8|26
1622196180000|2021-05-28 10:03:00|736018.5|735018.5|736015.8|735015.8|736521.5|735023.9|736009.7|734510.1|31
1622196190000|2021-05-28 10:03:10|736015.9|735015.9|736031.7|735031.7|736041.8|735041.8|736014.5|735014.5|20
1622196200000|2021-05-28 10:03:20|736031.3|735031.3|736049|735049|736049|735049|736031.3|735031.3|12
1622196210000|2021-05-28 10:03:30|736046.8|735046.8|736041.9|735041.9|736047.2|735047.2|736041.1|735041.1|19
1622196220000|2021-05-28 10:03:40|736041.6|735041.6|736049.8|735049.8|736077.8|735077.8|736026.5|735026.5|29
1622196230000|2021-05-28 10:03:50|736046|735046|736030.2|735030.2|736051.6|735051.6|736030.2|735030.2|21
1622196240000|2021-05-28 10:04:00|736030|735030|736031.7|735031.7|736038.5|735038.5|736023.7|735023.7|22
1622196250000|2021-05-28 10:04:10|736044.6|735044.6|736035.3|735035.3|736057.4|735057.4|736033.4|735033.4|29
1622196260000|2021-05-28 10:04:20|736037|735037|736056.7|735056.7|736057.4|735057.4|736019.7|735019.7|31
1622196270000|2021-05-28 10:04:30|736056.5|735056.5|736058.9|735058.9|736077.1|735077.1|736056.5|735056.5|33
1622196280000|2021-05-28 10:04:40|736061|735061|736042.4|735042.4|736064.2|735064.2|736040.7|735040.7|28
1622196290000|2021-05-28 10:04:50|736541.3|734541.3|736026.6|735026.6|736550.2|735030|736018.2|734530.9|27
1622196300000|2021-05-28 10:05:00|736030.5|735030.5|736050.9|735050.9|736058.1|735058.1|736024.7|735024.7|33
1622196310000|2021-05-28 10:05:10|736056.2|735056.2|736066.5|735066.5|736066.5|735066.5|736046.2|735046.2|16
1622196320000|2021-05-28 10:05:20|736067|735067|736090.4|735090.4|736098.5|735098.5|736064.1|735064.1|32
1622196330000|2021-05-28 10:05:30|736091.3|735091.3|736062.9|735062.9|736091.3|735091.3|736044.1|735044.1|33
1622196340000|2021-05-28 10:05:40|736081|735081|736056.2|735056.2|736081|735081|736035.6|735035.6|23
1622196350000|2021-05-28 10:05:50|736055.8|735055.8|736062.4|735062.4|736077.3|735077.3|736045.6|735045.6|31
1622196360000|2021-05-28 10:06:00|736060.9|735060.9|736008.5|735008.5|736065.9|735065.9|736008.5|735008.5|27
1622196370000|2021-05-28 10:06:10|736014.2|735014.2|736038.6|735038.6|736077.5|735077.5|736013.9|735013.9|25
1622196380000|2021-05-28 10:06:20|736043.1|735043.1|736044.7|735044.7|736055.6|735055.6|736024.3|735024.3|29
1622196390000|2021-05-28 10:06:30|736043.5|735043.5|736149.8|735149.8|736150.8|735150.8|736041|735041|26
1622196400000|2021-05-28 10:06:40|736141.3|735141.3|736171.5|735171.5|736175.3|735175.3|736108|735108|28
1622196410000|2021-05-28 10:06:50|736148.3|735148.3|736211.3|735211.3|736236.4|735236.4|736144|735144|29
1622196420000|2021-05-28 10:07:00|736206|735206|736176.5|735176.5|736218.9|735218.9|736165.5|735165.5|32
1622196430000|2021-05-28 10:07:10|736176.8|735176.8|736191.7|735191.7|736195.7|735195.7|736168.8|735168.8|30
1622196440000|2021-05-28 10:07:20|736192.5|735192.5|736190.7|735190.7|736194.3|735194.3|736182.9|735182.9|17
1622196450000|2021-05-28 10:07:30|736190.9|735190.9|736178.8|735178.8|736692.5|735200.4|736175.5|734675.8|18
1622196460000|2021-05-28 10:07:40|736175.1|735175.1|736178.3|735178.3|736178.8|735178.8|736170.3|735170.3|17
1622196470000|2021-05-28 10:07:50|736177.9|735177.9|736666.8|734666.8|736674.8|735194.2|736163.5|734666.8|27
1622196480000|2021-05-28 10:08:00|736671|734671|736159.7|735159.7|736673.1|735159.7|736143.8|734657.7|26
1622196490000|2021-05-28 10:08:10|736158.9|735158.9|736140.8|735140.8|736159.8|735159.8|736136.3|735136.3|21
1622196500000|2021-05-28 10:08:20|736140.6|735140.6|736154.4|735154.4|736154.8|735154.8|736139.8|735139.8|21
1622196510000|2021-05-28 10:08:30|736142.7|735142.7|736140.3|735140.3|736144.6|735144.6|736138.7|735138.7|22
1622196520000|2021-05-28 10:08:40|736140.1|735140.1|736144.8|735144.8|736144.8|735144.8|736137.3|735137.3|21
1622196530000|2021-05-28 10:08:50|736145.2|735145.2|736146|735146|736165.5|735165.5|736143|735143|24
1622196540000|2021-05-28 10:09:00|736147.9|735147.9|736139.9|735139.9|736147.9|735147.9|736125.4|735125.4|33
1622196550000|2021-05-28 10:09:10|736134|735134|736124.3|735124.3|736147.2|735147.2|736122.1|735122.1|27
1622196560000|2021-05-28 10:09:20|736124.5|735124.5|736086.8|735086.8|736124.7|735124.7|736076.5|735076.5|30
1622196570000|2021-05-28 10:09:30|736086.9|735086.9|736088.8|735088.8|736100.4|735100.4|736084.6|735084.6|31
1622196580000|2021-05-28 10:09:40|736088.9|735088.9|736065.5|735065.5|736096.5|735096.5|736057.4|735057.4|23
1622196590000|2021-05-28 10:09:50|736066.6|735066.6|736060.7|735060.7|736077.3|735077.3|736052.7|735052.7|19
1622196600000|2021-05-28 10:10:00|736064|735064|736099.7|735099.7|736107|735107|736060.9|735060.9|35
1622196610000|2021-05-28 10:10:10|736103.6|735103.6|736098.4|735098.4|736106.9|735106.9|736092.5|735092.5|24
1622196620000|2021-05-28 10:10:20|736098.8|735098.8|736100.3|735100.3|736117|735117|736093.6|735093.6|33
1622196630000|2021-05-28 10:10:30|736101.1|735101.1|736051.1|735051.1|736101.1|735101.1|736051.1|735051.1|22
1622196640000|2021-05-28 10:10:40|736033.9|735033.9|736030|735030|736045|735045|736023.8|735023.8|25
1622196650000|2021-05-28 10:10:50|736030.6|735030.6|736010.3|735010.3|736032.4|735032.4|736004.5|735004.5|30
1622196660000|2021-05-28 10:11:00|736015.1|735015.1|736038.9|735038.9|736048.5|735048.5|736014.3|735014.3|25
1622196670000|2021-05-28 10:11:10|736039.3|735039.3|736059|735059|736072|735072|736034|735034|28
1622196680000|2021-05-28 10:11:20|736058|735058|736065.4|735065.4|736069.1|735069.1|736042.3|735042.3|27
1622196690000|2021-05-28 10:11:30|736064.8|735064.8|736083.2|735083.2|736089.2|735089.2|736059.4|735059.4|29
1622196700000|2021-05-28 10:11:40|736082.8|735082.8|736057.2|735057.2|736087.5|735087.5|736056.5|735056.5|24
1622196710000|2021-05-28 10:11:50|736066.5|735066.5|736055.4|735055.4|736087.5|735087.5|736041.3|735041.3|31
1622196720000|2021-05-28 10:12:00|736046.1|735046.1|736131|735131|736131.7|735131.7|736046.1|735046.1|25
1622196730000|2021-05-28 10:12:10|736130.4|735130.4|736124|735124|736130.8|735130.8|736120.3|735120.3|21
1622196740000|2021-05-28 10:12:20|736123.5|735123.5|736124.4|735124.4|736126.4|735126.4|736122.1|735122.1|19
1622196750000|2021-05-28 10:12:30|736125.1|735125.1|736130.4|735130.4|736134|735134|736125.1|735125.1|18
1622196760000|2021-05-28 10:12:40|736129.8|735129.8|736093.5|735093.5|736129.8|735129.8|736081.3|735081.3|14
1622196770000|2021-05-28 10:12:50|736070.5|735070.5|736053|735053|736070.5|735070.5|736040.3|735040.3|30
1622196780000|2021-05-28 10:13:00|736053.3|735053.3|736069.7|735069.7|736075.3|735075.3|736037.8|735037.8|19
1622196790000|2021-05-28 10:13:10|736071.5|735071.5|736056.3|735056.3|736087.7|735087.7|736026.2|735026.2|24
1622196800000|2021-05-28 10:13:20|736050.7|735050.7|735981.4|734981.4|736050.7|735050.7|735979|734979|24
1622196810000|2021-05-28 10:13:30|735981.9|734981.9|735956.5|734956.5|735982.6|734982.6|735934.6|734934.6|30
1622196820000|2021-05-28 10:13:40|735956.8|734956.8|735950.3|734950.3|735988.5|734988.5|735909.7|734909.7|34
1622196830000|2021-05-28 10:13:50|735948.9|734948.9|735874.4|734874.4|735960.5|734960.5|735867.2|734867.2|31
1622196840000|2021-05-28 10:14:00|735874.6|734874.6|735864|734864|735874.6|734874.6|735859.3|734859.3|31
1622196850000|2021-05-28 10:14:10|735865.1|734865.1|735875.4|734875.4|735880.9|734880.9|735863.8|734863.8|29
1622196860000|2021-05-28 10:14:20|735868.3|734868.3|735885.6|734885.6|735885.6|734885.6|735846.5|734846.5|34
1622196870000|2021-05-28 10:14:30|735880.7|734880.7|735876.1|734876.1|735884.8|734884.8|735869.6|734869.6|30
1622196880000|2021-05-28 10:14:40|735875.6|734875.6|735873.7|734873.7|735914.6|734914.6|735873.7|734873.7|31
1622196890000|2021-05-28 10:14:50|735873.5|734873.5|735874.5|734874.5|735881.5|734881.5|735858.2|734858.2|27
1622196900000|2021-05-28 10:15:00|735878|734878|735934.4|734934.4|735949|734949|735873.1|734873.1|33
1622196910000|2021-05-28 10:15:10|735934.1|734934.1|735944.9|734944.9|735953.1|734953.1|735934.1|734934.1|27
1622196920000|2021-05-28 10:15:20|735944.4|734944.4|735947.4|734947.4|735953.4|734953.4|735937.9|734937.9|21
1622196930000|2021-05-28 10:15:30|735947.6|734947.6|735947.5|734947.5|735992.4|734992.4|735943.9|734943.9|34
1622196940000|2021-05-28 10:15:40|735944.9|734944.9|736463.9|734463.9|736464.9|734978|735944.6|734461.7|19
1622196950000|2021-05-28 10:15:50|735956.5|734956.5|735938.4|734938.4|735969|734969|735936.2|734936.2|21
1622196960000|2021-05-28 10:16:00|735939.3|734939.3|735980.4|734980.4|735981.5|734981.5|735935.4|734935.4|31
1622196970000|2021-05-28 10:16:10|735981|734981|736037.7|735037.7|736043.3|735043.3|735966.7|734966.7|30
1622196980000|2021-05-28 10:16:20|736030.3|735030.3|736023.5|735023.5|736046.4|735046.4|736023.4|735023.4|21
1622196990000|2021-05-28 10:16:30|736020.8|735020.8|736021.3|735021.3|736026|735026|735948.5|734948.5|32
1622197000000|2021-05-28 10:16:40|736022.3|735022.3|736017.9|735017.9|736030.2|735030.2|736017.9|735017.9|20
1622197010000|2021-05-28 10:16:50|736017|735017|736020.8|735020.8|736026|735026|735979|734979|22
1622197020000|2021-05-28 10:17:00|736022.5|735022.5|736034.6|735034.6|736053.9|735053.9|736021.1|735021.1|22
1622197030000|2021-05-28 10:17:10|736032.8|735032.8|736016.2|735016.2|736035.5|735035.5|736015.6|735015.6|22
1622197040000|2021-05-28 10:17:20|736015.8|735015.8|736020|735020|736024.5|735024.5|736015.5|735015.5|22
1622197050000|2021-05-28 10:17:30|736020.7|735020.7|736019.6|735019.6|736021.2|735021.2|736014.8|735014.8|19
1622197060000|2021-05-28 10:17:40|736020.4|735020.4|736040.7|735040.7|736058.2|735058.2|736020.4|735020.4|27
1622197070000|2021-05-28 10:17:50|736040.2|735040.2|736034|735034|736048.1|735048.1|736022.5|735022.5|18
1622197080000|2021-05-28 10:18:00|736033.4|735033.4|736044.2|735044.2|736044.2|735044.2|736018.5|735018.5|26
1622197090000|2021-05-28 10:18:10|736042.6|735042.6|736011.5|735011.5|736042.6|735042.6|736011.5|735011.5|22
1622197100000|2021-05-28 10:18:20|736010.4|735010.4|736002.8|735002.8|736030|735030|736002.8|735002.8|23
1622197110000|2021-05-28 10:18:30|736018|735018|736031.7|735031.7|736031.7|735031.7|736018|735018|21
1622197120000|2021-05-28 10:18:40|736034.6|735034.6|736019.8|735019.8|736034.6|735034.6|736019.8|735019.8|12
1622197130000|2021-05-28 10:18:50|736020.3|735020.3|736012.7|735012.7|736020.3|735020.3|736008.9|735008.9|15
1622197140000|2021-05-28 10:19:00|736015.3|735015.3|736028.1|735028.1|736549.5|735060|736015.3|734549.5|28
1622197150000|2021-05-28 10:19:10|736031.3|735031.3|736033.8|735033.8|736047.6|735047.6|736017.8|735017.8|27
1622197160000|2021-05-28 10:19:20|736023.2|735023.2|736027.5|735027.5|736036.8|735036.8|736022.5|735022.5|26
1622197170000|2021-05-28 10:19:30|736028.5|735028.5|736020.6|735020.6|736029.2|735029.2|736008.3|735008.3|24
1622197180000|2021-05-28 10:19:40|736022|735022|736010.6|735010.6|736024.5|735024.5|736005.5|735005.5|18
1622197190000|2021-05-28 10:19:50|736007.9|735007.9|736009.8|735009.8|736011.7|735011.7|736007.6|735007.6|19
1622197200000|2021-05-28 10:20:00|736009.5|735009.5|736008|735008|736009.5|735009.5|736006.8|735006.8|20
1622197210000|2021-05-28 10:20:10|736010.7|735010.7|736035.1|735035.1|736036.1|735036.1|736008.2|735008.2|23
1622197220000|2021-05-28 10:20:20|736030.9|735030.9|736010.8|735010.8|736032.3|735032.3|736005.9|735005.9|21
1622197230000|2021-05-28 10:20:30|736008.6|735008.6|736009|735009|736017.4|735017.4|736001.1|735001.1|20
1622197240000|2021-05-28 10:20:40|736011.1|735011.1|736081.5|735081.5|736083.2|735083.2|736008.4|735008.4|20
1622197250000|2021-05-28 10:20:50|736082.7|735082.7|736047.8|735047.8|736082.7|735082.7|736027.5|735027.5|23
1622197260000|2021-05-28 10:21:00|736044.5|735044.5|736039.2|735039.2|736067.3|735067.3|736023.7|735023.7|26
1622197270000|2021-05-28 10:21:10|736035.4|735035.4|736027|735027|736044.6|735044.6|736023.5|735023.5|19
1622197280000|2021-05-28 10:21:20|736025.3|735025.3|736056.1|735056.1|736056.1|735056.1|736025.3|735025.3|18
1622197290000|2021-05-28 10:21:30|736056.2|735056.2|736048.9|735048.9|736070.6|735070.6|736041.1|735041.1|27
1622197300000|2021-05-28 10:21:40|736049|735049|736046.3|735046.3|736049|735049|736044.7|735044.7|18
1622197310000|2021-05-28 10:21:50|736046.5|735046.5|736061.4|735061.4|736061.9|735061.9|736041.7|735041.7|24
1622197320000|2021-05-28 10:22:00|736061.8|735061.8|736062.2|735062.2|736063.8|735063.8|736061.6|735061.6|11
1622197330000|2021-05-28 10:22:10|736062.4|735062.4|736063.1|735063.1|736063.6|735063.6|736061.6|735061.6|14
1622197340000|2021-05-28 10:22:20|736062.4|735062.4|736021|735021|736063.8|735063.8|736019.8|735019.8|19
1622197350000|2021-05-28 10:22:30|736025.1|735025.1|736025.9|735025.9|736027.5|735027.5|736008.4|735008.4|19
1622197360000|2021-05-28 10:22:40|736022.9|735022.9|736017.3|735017.3|736028.9|735028.9|736005|735005|32
1622197370000|2021-05-28 10:22:50|736017.6|735017.6|736037.2|735037.2|736045.9|735045.9|736017.6|735017.6|19
1622197380000|2021-05-28 10:23:00|736033.6|735033.6|736013.7|735013.7|736039.9|735039.9|736007.5|735007.5|30
1622197390000|2021-05-28 10:23:10|736015.6|735015.6|736034.9|735034.9|736046.9|735046.9|736008.2|735008.2|21
1622197400000|2021-05-28 10:23:20|736034.7|735034.7|736026.1|735026.1|736042.1|735042.1|736021.9|735021.9|21
1622197410000|2021-05-28 10:23:30|736026.9|735026.9|736024.1|735024.1|736031.3|735031.3|736022.8|735022.8|19
1622197420000|2021-05-28 10:23:40|736015|735015|735977.7|734977.7|736018.6|735018.6|735966.6|734966.6|21
1622197430000|2021-05-28 10:23:50|735994.5|734994.5|735994|734994|736006.8|735006.8|735975.6|734975.6|31
1622197440000|2021-05-28 10:24:00|735995.3|734995.3|736032|735032|736032.2|735032.2|735993.2|734993.2|34
1622197450000|2021-05-28 10:24:10|736040.3|735040.3|735993|734993|736054.3|735054.3|735984.3|734984.3|34
1622197460000|2021-05-28 10:24:20|736017.7|735017.7|736001|735001|736030.1|735030.1|735998.6|734998.6|32
1622197470000|2021-05-28 10:24:30|736000.8|735000.8|736047.4|735047.4|736053.2|735053.2|735994.5|734994.5|30
1622197480000|2021-05-28 10:24:40|736050.2|735050.2|736050.3|735050.3|736069.8|735069.8|736039.3|735039.3|29
1622197490000|2021-05-28 10:24:50|736049.3|735049.3|736057.5|735057.5|736092.8|735092.8|736046.5|735046.5|26
1622197500000|2021-05-28 10:25:00|736056.6|735056.6|735975.7|734975.7|736079.8|735079.8|735975.7|734975.7|32
1622197510000|2021-05-28 10:25:10|735976.1|734976.1|735967|734967|735976.1|734976.1|735954.7|734954.7|23
1622197520000|2021-05-28 10:25:20|735966.9|734966.9|735931.8|734931.8|735967.2|734967.2|735931.8|734931.8|24
1622197530000|2021-05-28 10:25:30|735927.6|734927.6|735962.6|734962.6|735963.3|734963.3|735927.6|734927.6|31
1622197540000|2021-05-28 10:25:40|735956|734956|735983|734983|735990.9|734990.9|735953|734953|21
1622197550000|2021-05-28 10:25:50|735973.8|734973.8|735969.2|734969.2|735984.3|734984.3|735968.2|734968.2|34
1622197560000|2021-05-28 10:26:00|735968.9|734968.9|735925.2|734925.2|735979.1|734979.1|735919.1|734919.1|28
1622197570000|2021-05-28 10:26:10|735928.5|734928.5|735945.7|734945.7|735947.2|734947.2|735924|734924|25
1622197580000|2021-05-28 10:26:20|735948.3|734948.3|735953.4|734953.4|735975.3|734975.3|735941|734941|25
1622197590000|2021-05-28 10:26:30|735944.9|734944.9|735947.1|734947.1|735959|734959|735943.5|734943.5|18
1622197600000|2021-05-28 10:26:40|735949.1|734949.1|735970.8|734970.8|735973.4|734973.4|735943.4|734943.4|19
1622197610000|2021-05-28 10:26:50|735964.9|734964.9|735948.7|734948.7|735974.6|734974.6|735931.3|734931.3|24
1622197620000|2021-05-28 10:27:00|735951.5|734951.5|735931.9|734931.9|735953|734953|735915.6|734915.6|17
1622197630000|2021-05-28 10:27:10|735930.9|734930.9|735923.1|734923.1|735930.9|734930.9|735921.2|734921.2|10
1622197640000|2021-05-28 10:27:20|735921.7|734921.7|735911.9|734911.9|735922.2|734922.2|735910.5|734910.5|6
1622197650000|2021-05-28 10:27:30|735911.7|734911.7|735880.9|734880.9|735912.1|734912.1|735872.3|734872.3|14
1622197660000|2021-05-28 10:27:40|735870.7|734870.7|735845.8|734845.8|735874.1|734874.1|735837|734837|19
1622197670000|2021-05-28 10:27:50|735848.2|734848.2|735855|734855|735868.6|734868.6|735848.2|734848.2|22
1622197680000|2021-05-28 10:28:00|735868|734868|735859.8|734859.8|735868|734868|735847.9|734847.9|14
1622197690000|2021-05-28 10:28:10|735850.1|734850.1|735847.1|734847.1|735855.2|734855.2|735843.2|734843.2|17
1622197700000|2021-05-28 10:28:20|735849|734849|735856|734856|735865.1|734865.1|735848.4|734848.4|12
1622197710000|2021-05-28 10:28:30|735855.3|734855.3|735874.8|734874.8|735895.2|734895.2|735855.3|734855.3|26
1622197720000|2021-05-28 10:28:40|735869.1|734869.1|735875|734875|735879.1|734879.1|735867.6|734867.6|16
1622197730000|2021-05-28 10:28:50|735875.7|734875.7|735856.9|734856.9|735875.7|734875.7|735853.6|734853.6|17
1622197740000|2021-05-28 10:29:00|735856.6|734856.6|735855.3|734855.3|735861.2|734861.2|735844.4|734844.4|22
1622197750000|2021-05-28 10:29:10|735859.2|734859.2|735847.9|734847.9|735861.7|734861.7|735840.1|734840.1|23
1622197760000|2021-05-28 10:29:20|735849.9|734849.9|735857.9|734857.9|735859.9|734859.9|735848.5|734848.5|15
1622197770000|2021-05-28 10:29:30|735856.4|734856.4|735859.6|734859.6|735859.6|734859.6|735855.7|734855.7|10
1622197780000|2021-05-28 10:29:40|735859.3|734859.3|735873.6|734873.6|735873.6|734873.6|735846.3|734846.3|19
1622197790000|2021-05-28 10:29:50|735868.4|734868.4|735878.6|734878.6|735890.6|734890.6|735867.8|734867.8|29
1622197800000|2021-05-28 10:30:00|735878.9|734878.9|735911.8|734911.8|735928.5|734928.5|735877.4|734877.4|23
1622197810000|2021-05-28 10:30:10|735907.1|734907.1|735910|734910|735973.6|734973.6|735902.9|734902.9|22
1622197820000|2021-05-28 10:30:20|735941.9|734941.9|735909.2|734909.2|735941.9|734941.9|735889|734889|18
1622197830000|2021-05-28 10:30:30|735909.9|734909.9|735879.4|734879.4|735909.9|734909.9|735865.8|734865.8|30
1622197840000|2021-05-28 10:30:40|735879|734879|735858.9|734858.9|735880.3|734880.3|735844.1|734844.1|33
1622197850000|2021-05-28 10:30:50|735863.9|734863.9|735893.8|734893.8|735942.8|734942.8|735859.6|734859.6|25
1622197860000|2021-05-28 10:31:00|735916.9|734916.9|735867.4|734867.4|735916.9|734916.9|735856.7|734856.7|27
1622197870000|2021-05-28 10:31:10|735861.8|734861.8|735856.2|734856.2|735873.1|734873.1|735841.3|734841.3|19
1622197880000|2021-05-28 10:31:20|735854.9|734854.9|735894.6|734894.6|735912.2|734912.2|735854.9|734854.9|23
1622197890000|2021-05-28 10:31:30|735896.9|734896.9|735908.1|734908.1|735932.1|734932.1|735896.9|734896.9|31
1622197900000|2021-05-28 10:31:40|735905.5|734905.5|735932.1|734932.1|735932.1|734932.1|735893.3|734893.3|29
1622197910000|2021-05-28 10:31:50|735932.8|734932.8|735926.2|734926.2|735938.2|734938.2|735920.8|734920.8|21
1622197920000|2021-05-28 10:32:00|735926.3|734926.3|735942.9|734942.9|735962.2|734962.2|735919.1|734919.1|21
1622197930000|2021-05-28 10:32:10|735942.7|734942.7|735923|734923|735949.9|734949.9|735923|734923|23
1622197940000|2021-05-28 10:32:20|735947.6|734947.6|735958.2|734958.2|735967.7|734967.7|735926.5|734926.5|18
1622197950000|2021-05-28 10:32:30|735960.2|734960.2|735936.5|734936.5|735966.2|734966.2|735916.4|734916.4|18
1622197960000|2021-05-28 10:32:40|735931.9|734931.9|735941.6|734941.6|735950.2|734950.2|735928.3|734928.3|15
1622197970000|2021-05-28 10:32:50|735941.8|734941.8|735962.6|734962.6|735963|734963|735937.2|734937.2|21
1622197980000|2021-05-28 10:33:00|735960.3|734960.3|735960|734960|735973.7|734973.7|735959|734959|21
1622197990000|2021-05-28 10:33:10|735975.9|734975.9|735992.6|734992.6|736041.6|735041.6|735975.9|734975.9|22
1622198000000|2021-05-28 10:33:20|735998.2|734998.2|735986.3|734986.3|736030.8|735030.8|735970.6|734970.6|25
1622198010000|2021-05-28 10:33:30|735985.1|734985.1|736030.1|735030.1|736038.6|735038.6|735985.1|734985.1|27
1622198020000|2021-05-28 10:33:40|736023.7|735023.7|736063.3|735063.3|736063.7|735063.7|736016.4|735016.4|24
1622198030000|2021-05-28 10:33:50|736053.2|735053.2|736071.9|735071.9|736075.9|735075.9|736053.2|735053.2|27
1622198040000|2021-05-28 10:34:00|736072.2|735072.2|736024|735024|736079.3|735079.3|736024|735024|20
1622198050000|2021-05-28 10:34:10|736026.4|735026.4|735959.8|734959.8|736031.8|735031.8|735958.1|734958.1|28
1622198060000|2021-05-28 10:34:20|735961.4|734961.4|735956.2|734956.2|735965.5|734965.5|735944.7|734944.7|25
1622198070000|2021-05-28 10:34:30|735953.1|734953.1|735969.6|734969.6|735969.6|734969.6|735949.6|734949.6|17
1622198080000|2021-05-28 10:34:40|735970.8|734970.8|736023.3|735023.3|736028.5|735028.5|735964.1|734964.1|24
1622198090000|2021-05-28 10:34:50|736024.9|735024.9|736039.1|735039.1|736039.1|735039.1|736022.8|735022.8|16
1622198100000|2021-05-28 10:35:00|736037.8|735037.8|736034.2|735034.2|736038.3|735038.3|736033.5|735033.5|17
1622198110000|2021-05-28 10:35:10|736034|735034|736029.2|735029.2|736036|735036|736024.9|735024.9|14
1622198120000|2021-05-28 10:35:20|736024.9|735024.9|736042|735042|736044.2|735044.2|736024.5|735024.5|19
1622198130000|2021-05-28 10:35:30|736041.7|735041.7|736031.7|735031.7|736042.3|735042.3|736030.6|735030.6|20
1622198140000|2021-05-28 10:35:40|736032.7|735032.7|736032.6|735032.6|736034.4|735034.4|736030.1|735030.1|12
1622198150000|2021-05-28 10:35:50|736035.2|735035.2|736037.6|735037.6|736040.2|735040.2|736035.1|735035.1|13
1622198160000|2021-05-28 10:36:00|736032.3|735032.3|736041.1|735041.1|736051.3|735051.3|736032.3|735032.3|19
1622198170000|2021-05-28 10:36:10|736039.9|735039.9|736027.1|735027.1|736039.9|735039.9|736003.5|735003.5|22
1622198180000|2021-05-28 10:36:20|736026.8|735026.8|736027|735027|736038.6|735038.6|736020.6|735020.6|18
1622198190000|2021-05-28 10:36:30|736030.4|735030.4|736028.2|735028.2|736030.4|735030.4|736017.1|735017.1|12
1622198200000|2021-05-28 10:36:40|736020|735020|736028.8|735028.8|736048.5|735048.5|736019.6|735019.6|19
1622198210000|2021-05-28 10:36:50|736028.6|735028.6|736028.6|735028.6|736030|735030|736012.1|735012.1|22
1622198220000|2021-05-28 10:37:00|736027.8|735027.8|736092.5|735092.5|736098.3|735098.3|736011.6|735011.6|28
1622198230000|2021-05-28 10:37:10|736094.4|735094.4|736117|735117|736137.4|735137.4|736085.1|735085.1|23
1622198240000|2021-05-28 10:37:20|736120|735120|736205.2|735205.2|736245.8|735245.8|736118.8|735118.8|31
1622198250000|2021-05-28 10:37:30|736210.4|735210.4|736215.2|735215.2|736228.5|735228.5|736210.4|735210.4|24
1622198260000|2021-05-28 10:37:40|736213.6|735213.6|736222.2|735222.2|736249.4|735249.4|736212.6|735212.6|22
1622198270000|2021-05-28 10:37:50|736228|735228|736241|735241|736245|735245|736208.4|735208.4|19
1622198280000|2021-05-28 10:38:00|736230.5|735230.5|736258.6|735258.6|736258.6|735258.6|736230|735230|29
1622198290000|2021-05-28 10:38:10|736251|735251|736223.3|735223.3|736253.5|735253.5|736223.3|735223.3|21
1622198300000|2021-05-28 10:38:20|736223.8|735223.8|736219.2|735219.2|736250.5|735250.5|736206.2|735206.2|27
1622198310000|2021-05-28 10:38:30|736217.8|735217.8|736203.7|735203.7|736224.7|735224.7|736199.5|735199.5|21
1622198320000|2021-05-28 10:38:40|736203.5|735203.5|736203.7|735203.7|736215.9|735215.9|736202|735202|15
1622198330000|2021-05-28 10:38:50|736203.8|735203.8|736216.1|735216.1|736232.3|735232.3|736181.5|735181.5|19
1622198340000|2021-05-28 10:39:00|736212.1|735212.1|736210.1|735210.1|736239.6|735239.6|736201.5|735201.5|28
1622198350000|2021-05-28 10:39:10|736201.5|735201.5|736210.7|735210.7|736228.9|735228.9|736199.3|735199.3|22
1622198360000|2021-05-28 10:39:20|736213.2|735213.2|736207.6|735207.6|736215.5|735215.5|736207.6|735207.6|23
1622198370000|2021-05-28 10:39:30|736206.8|735206.8|736175.1|735175.1|736213.7|735213.7|736170.3|735170.3|25
1622198380000|2021-05-28 10:39:40|736175.9|735175.9|736195.4|735195.4|736195.4|735195.4|736174.8|735174.8|17
1622198390000|2021-05-28 10:39:50|736190.3|735190.3|736171.1|735171.1|736193.1|735193.1|736165.8|735165.8|16
1622198400000|2021-05-28 10:40:00|736169.4|735169.4|736173.6|735173.6|736188.8|735188.8|736153.9|735153.9|31
1622198410000|2021-05-28 10:40:10|736165.9|735165.9|736170|735170|736173.5|735173.5|736141.2|735141.2|22
1622198420000|2021-05-28 10:40:20|736169.9|735169.9|736179.7|735179.7|736187|735187|736162.2|735162.2|25
1622198430000|2021-05-28 10:40:30|736172.7|735172.7|736158.4|735158.4|736172.7|735172.7|736124.7|735124.7|24
1622198440000|2021-05-28 10:40:40|736154.2|735154.2|736153.4|735153.4|736163|735163|736136.2|735136.2|24
1622198450000|2021-05-28 10:40:50|736156.2|735156.2|736155.5|735155.5|736160|735160|736148.4|735148.4|12
1622198460000|2021-05-28 10:41:00|736156.2|735156.2|736159.4|735159.4|736159.4|735159.4|736149.7|735149.7|21
1622198470000|2021-05-28 10:41:10|736160.6|735160.6|736177.1|735177.1|736194.1|735194.1|736156.9|735156.9|25
1622198480000|2021-05-28 10:41:20|736178.7|735178.7|736174.5|735174.5|736180.1|735180.1|736174.5|735174.5|15
1622198490000|2021-05-28 10:41:30|736174.8|735174.8|736177.7|735177.7|736184.8|735184.8|736174.8|735174.8|15
1622198500000|2021-05-28 10:41:40|736178.8|735178.8|736165.8|735165.8|736180.6|735180.6|736165.6|735165.6|18
1622198510000|2021-05-28 10:41:50|736165.7|735165.7|736183.5|735183.5|736184.1|735184.1|736150.2|735150.2|26
1622198520000|2021-05-28 10:42:00|736184.1|735184.1|736167.6|735167.6|736184.1|735184.1|736166|735166|27
1622198530000|2021-05-28 10:42:10|736169.1|735169.1|736182.4|735182.4|736195.3|735195.3|736164.1|735164.1|20
1622198540000|2021-05-28 10:42:20|736177.8|735177.8|736176.9|735176.9|736183.5|735183.5|736168.8|735168.8|22
1622198550000|2021-05-28 10:42:30|736177.2|735177.2|736158.1|735158.1|736192|735192|736155.8|735155.8|23
1622198560000|2021-05-28 10:42:40|736158.6|735158.6|736080.4|735080.4|736158.6|735158.6|736068.7|735068.7|34
1622198570000|2021-05-28 10:42:50|736082.6|735082.6|736081.1|735081.1|736100.7|735100.7|736076.4|735076.4|25
1622198580000|2021-05-28 10:43:00|736073.1|735073.1|736114.8|735114.8|736119|735119|736073.1|735073.1|35
1622198590000|2021-05-28 10:43:10|736109.1|735109.1|736154.7|735154.7|736167.5|735167.5|736103.1|735103.1|33
1622198600000|2021-05-28 10:43:20|736156.1|735156.1|736165.1|735165.1|736172.7|735172.7|736153.6|735153.6|26
1622198610000|2021-05-28 10:43:30|736162|735162|736160.4|735160.4|736169.9|735169.9|736160.4|735160.4|20
1622198620000|2021-05-28 10:43:40|736160.5|735160.5|736148.8|735148.8|736161.8|735161.8|736148.8|735148.8|26
1622198630000|2021-05-28 10:43:50|736156.6|735156.6|736138.6|735138.6|736167.7|735167.7|736135|735135|20
1622198640000|2021-05-28 10:44:00|736138.8|735138.8|736140.9|735140.9|736140.9|735140.9|736135.9|735135.9|17
1622198650000|2021-05-28 10:44:10|736141.6|735141.6|736142.4|735142.4|736165.6|735165.6|736139.3|735139.3|20
1622198660000|2021-05-28 10:44:20|736142.5|735142.5|736144.4|735144.4|736167.6|735167.6|736142.5|735142.5|18
1622198670000|2021-05-28 10:44:30|736143.2|735143.2|736149.3|735149.3|736154.9|735154.9|736124.8|735124.8|28
1622198680000|2021-05-28 10:44:40|736149.7|735149.7|736171.1|735171.1|736171.1|735171.1|736140.4|735140.4|19
1622198690000|2021-05-28 10:44:50|736168.5|735168.5|736162.2|735162.2|736168.5|735168.5|736146.5|735146.5|14
1622198700000|2021-05-28 10:45:00|736164|735164|736168.2|735168.2|736175|735175|736151.7|735151.7|19
1622198710000|2021-05-28 10:45:10|736177|735177|736162.6|735162.6|736177|735177|736146.9|735146.9|24
1622198720000|2021-05-28 10:45:20|736161.7|735161.7|736153.9|735153.9|736161.7|735161.7|736143.3|735143.3|12
1622198730000|2021-05-28 10:45:30|736151.6|735151.6|736165.4|735165.4|736168.8|735168.8|736150.3|735150.3|15
1622198740000|2021-05-28 10:45:40|736166.4|735166.4|736159.7|735159.7|736166.4|735166.4|736152|735152|14
1622198750000|2021-05-28 10:45:50|736183.1|735183.1|736195.1|735195.1|736196.1|735196.1|736183.1|735183.1|19
1622198760000|2021-05-28 10:46:00|736194.3|735194.3|736204.6|735204.6|736204.6|735204.6|736194.3|735194.3|18
1622198770000|2021-05-28 10:46:10|736202|735202|736192.5|735192.5|736205.8|735205.8|736161.9|735161.9|26
1622198780000|2021-05-28 10:46:20|736195.1|735195.1|736203.6|735203.6|736215.7|735215.7|736192.2|735192.2|18
1622198790000|2021-05-28 10:46:30|736207.3|735207.3|736202.8|735202.8|736211.7|735211.7|736197.9|735197.9|14
1622198800000|2021-05-28 10:46:40|736209.2|735209.2|736206.2|735206.2|736217.9|735217.9|736197.4|735197.4|20
1622198810000|2021-05-28 10:46:50|736225.9|735225.9|736280.8|735280.8|736288.9|735288.9|736225.9|735225.9|19
1622198820000|2021-05-28 10:47:00|736280.4|735280.4|736269.5|735269.5|736280.4|735280.4|736269.5|735269.5|13
1622198830000|2021-05-28 10:47:10|736276.8|735276.8|736268.6|735268.6|736285.7|735285.7|736262.8|735262.8|23
1622198840000|2021-05-28 10:47:20|736269.7|735269.7|736280.9|735280.9|736284.5|735284.5|736268.4|735268.4|15
1622198850000|2021-05-28 10:47:30|736278.3|735278.3|736277.9|735277.9|736286.6|735286.6|736269.7|735269.7|18
1622198860000|2021-05-28 10:47:40|736277.7|735277.7|736266.4|735266.4|736278.2|735278.2|736246.7|735246.7|23
1622198870000|2021-05-28 10:47:50|736263.9|735263.9|736281.3|735281.3|736281.8|735281.8|736257.7|735257.7|17
1622198880000|2021-05-28 10:48:00|736280.2|735280.2|736270.8|735270.8|736286.8|735286.8|736258.3|735258.3|24
1622198890000|2021-05-28 10:48:10|736269.7|735269.7|736276.7|735276.7|736287.2|735287.2|736268.6|735268.6|21
1622198900000|2021-05-28 10:48:20|736270.9|735270.9|736276.8|735276.8|736281|735281|736270.4|735270.4|12
1622198910000|2021-05-28 10:48:30|736277.4|735277.4|736248.6|735248.6|736279.6|735279.6|736241.1|735241.1|20
1622198920000|2021-05-28 10:48:40|736252.9|735252.9|736286|735286|736299.5|735299.5|736243.7|735243.7|26
1622198930000|2021-05-28 10:48:50|736286.6|735286.6|736277.1|735277.1|736286.6|735286.6|736276.7|735276.7|8
1622198940000|2021-05-28 10:49:00|736277.6|735277.6|736280.5|735280.5|736281.3|735281.3|736275.6|735275.6|13
1622198950000|2021-05-28 10:49:10|736282.1|735282.1|736290.1|735290.1|736314.1|735314.1|736271.6|735271.6|29
1622198960000|2021-05-28 10:49:20|736289.1|735289.1|736290.1|735290.1|736291.6|735291.6|736280.7|735280.7|24
1622198970000|2021-05-28 10:49:30|736287.5|735287.5|736284.8|735284.8|736288.1|735288.1|736284.8|735284.8|14
1622198980000|2021-05-28 10:49:40|736279.5|735279.5|736288.6|735288.6|736291.8|735291.8|736279.5|735279.5|23
1622198990000|2021-05-28 10:49:50|736286.5|735286.5|736281.7|735281.7|736288.3|735288.3|736277.8|735277.8|19
1622199000000|2021-05-28 10:50:00|736283.2|735283.2|736271.9|735271.9|736297.7|735297.7|736267.9|735267.9|27
1622199010000|2021-05-28 10:50:10|736273.7|735273.7|736242|735242|736281|735281|736236.6|735236.6|24
1622199020000|2021-05-28 10:50:20|736242.4|735242.4|736289.1|735289.1|736296.2|735296.2|736231.7|735231.7|24
1622199030000|2021-05-28 10:50:30|736284.7|735284.7|736265.5|735265.5|736285.4|735285.4|736242.7|735242.7|21
1622199040000|2021-05-28 10:50:40|736253.2|735253.2|736300.9|735300.9|736323.3|735323.3|736252.2|735252.2|27
1622199050000|2021-05-28 10:50:50|736300.3|735300.3|736324.8|735324.8|736342.8|735342.8|736262.3|735262.3|30
1622199060000|2021-05-28 10:51:00|736328|735328|736344.7|735344.7|736348.9|735348.9|736316.3|735316.3|32
1622199070000|2021-05-28 10:51:10|736330.2|735330.2|736353.1|735353.1|736359.2|735359.2|736314.6|735314.6|32
1622199080000|2021-05-28 10:51:20|736358|735358|736396.5|735396.5|736414.9|735414.9|736352.9|735352.9|26
1622199090000|2021-05-28 10:51:30|736395|735395|736383.1|735383.1|736396.7|735396.7|736368.2|735368.2|22
1622199100000|2021-05-28 10:51:40|736375.5|735375.5|736353|735353|736390.4|735390.4|736321.2|735321.2|22
1622199110000|2021-05-28 10:51:50|736349.2|735349.2|736349.8|735349.8|736356.5|735356.5|736344.6|735344.6|18
1622199120000|2021-05-28 10:52:00|736349|735349|736349.8|735349.8|736355.9|735355.9|736341.6|735341.6|26
1622199130000|2021-05-28 10:52:10|736353|735353|736349.3|735349.3|736362.3|735362.3|736347|735347|19
1622199140000|2021-05-28 10:52:20|736354.7|735354.7|736352.3|735352.3|736361.6|735361.6|736349.3|735349.3|26
1622199150000|2021-05-28 10:52:30|736353|735353|736334.6|735334.6|736354.9|735354.9|736333.4|735333.4|24
1622199160000|2021-05-28 10:52:40|736334.3|735334.3|736335|735335|736341|735341|736331.6|735331.6|23
1622199170000|2021-05-28 10:52:50|736334.7|735334.7|736329.5|735329.5|736337.5|735337.5|736329.5|735329.5|19
1622199180000|2021-05-28 10:53:00|736329.2|735329.2|736349.2|735349.2|736376.9|735376.9|736329.2|735329.2|26
1622199190000|2021-05-28 10:53:10|736347.8|735347.8|736272.2|735272.2|736347.8|735347.8|736257.3|735257.3|24
1622199200000|2021-05-28 10:53:20|736273.6|735273.6|736225.9|735225.9|736273.7|735273.7|736225.3|735225.3|21
1622199210000|2021-05-28 10:53:30|736227.9|735227.9|736228.5|735228.5|736234|735234|736225.7|735225.7|27
1622199220000|2021-05-28 10:53:40|736227|735227|736273.1|735273.1|736282|735282|736224.2|735224.2|22
1622199230000|2021-05-28 10:53:50|736270.7|735270.7|736226|735226|736277.7|735277.7|736211.6|735211.6|31
1622199240000|2021-05-28 10:54:00|736225.1|735225.1|736220.4|735220.4|736230|735230|736218.4|735218.4|20
1622199250000|2021-05-28 10:54:10|736222.4|735222.4|736211.2|735211.2|736228.1|735228.1|736209.9|735209.9|25
1622199260000|2021-05-28 10:54:20|736213.2|735213.2|736214.3|735214.3|736218.2|735218.2|736209.3|735209.3|26
1622199270000|2021-05-28 10:54:30|736213|735213|736200.2|735200.2|736213.5|735213.5|736200.2|735200.2|21
1622199280000|2021-05-28 10:54:40|736201.1|735201.1|736199.1|735199.1|736204.8|735204.8|736198|735198|19
1622199290000|2021-05-28 10:54:50|736199.8|735199.8|736206.6|735206.6|736206.6|735206.6|736197.6|735197.6|16
1622199300000|2021-05-28 10:55:00|736204.8|735204.8|736119.4|735119.4|736209.6|735209.6|736116|735116|33
1622199310000|2021-05-28 10:55:10|736123.1|735123.1|736083.7|735083.7|736159.9|735159.9|736079.7|735079.7|30
1622199320000|2021-05-28 10:55:20|736083.8|735083.8|736072|735072|736113.8|735113.8|736072|735072|23
1622199330000|2021-05-28 10:55:30|736103.6|735103.6|736105.6|735105.6|736113.1|735113.1|736092.1|735092.1|29
1622199340000|2021-05-28 10:55:40|736105.1|735105.1|736101.2|735101.2|736107.7|735107.7|736098|735098|22
1622199350000|2021-05-28 10:55:50|736101.6|735101.6|736097.5|735097.5|736104.7|735104.7|736093.3|735093.3|27
1622199360000|2021-05-28 10:56:00|736096.6|735096.6|736066.1|735066.1|736096.6|735096.6|736064.9|735064.9|18
1622199370000|2021-05-28 10:56:10|736066.8|735066.8|736105.4|735105.4|736107.1|735107.1|736061.3|735061.3|27
1622199380000|2021-05-28 10:56:20|736105.9|735105.9|736100.4|735100.4|736117.9|735117.9|736085|735085|27
1622199390000|2021-05-28 10:56:30|736098.3|735098.3|736097.3|735097.3|736107|735107|736089.8|735089.8|30
1622199400000|2021-05-28 10:56:40|736099.2|735099.2|736091.8|735091.8|736108.1|735108.1|736062|735062|34
1622199410000|2021-05-28 10:56:50|736090.9|735090.9|736086.3|735086.3|736098.8|735098.8|736084.4|735084.4|32
1622199420000|2021-05-28 10:57:00|736086.6|735086.6|736104.2|735104.2|736109|735109|736070.4|735070.4|30
1622199430000|2021-05-28 10:57:10|736098.6|735098.6|736090.5|735090.5|736105.2|735105.2|736089|735089|29
1622199440000|2021-05-28 10:57:20|736089.8|735089.8|736086.7|735086.7|736100.8|735100.8|736085.2|735085.2|32
1622199450000|2021-05-28 10:57:30|736086.6|735086.6|736124.6|735124.6|736137.6|735137.6|736085.1|735085.1|29
1622199460000|2021-05-28 10:57:40|736122.6|735122.6|736102.6|735102.6|736132.9|735132.9|736102.1|735102.1|32
1622199470000|2021-05-28 10:57:50|736102.2|735102.2|736057.5|735057.5|736105.3|735105.3|736048.1|735048.1|28
1622199480000|2021-05-28 10:58:00|736055.2|735055.2|736112.8|735112.8|736121.4|735121.4|736052.2|735052.2|31
1622199490000|2021-05-28 10:58:10|736111.9|735111.9|736061.8|735061.8|736117.6|735117.6|736061|735061|30
1622199500000|2021-05-28 10:58:20|736065.8|735065.8|736054.4|735054.4|736088.3|735088.3|736052|735052|21
1622199510000|2021-05-28 10:58:30|736054.8|735054.8|736059.9|735059.9|736062.4|735062.4|736045.4|735045.4|24
1622199520000|2021-05-28 10:58:40|736062.5|735062.5|736091.5|735091.5|736111.9|735111.9|736047.8|735047.8|24
1622199530000|2021-05-28 10:58:50|736092.3|735092.3|736011|735011|736104.5|735104.5|736000|735000|26
1622199540000|2021-05-28 10:59:00|736006.4|735006.4|736011.3|735011.3|736018.5|735018.5|736006.4|735006.4|19
1622199550000|2021-05-28 10:59:10|736008.3|735008.3|736022.1|735022.1|736035.5|735035.5|736003.7|735003.7|26
1622199560000|2021-05-28 10:59:20|736021.4|735021.4|735979.2|734979.2|736028.8|735028.8|735976.5|734976.5|24
1622199570000|2021-05-28 10:59:30|735978.2|734978.2|735976.8|734976.8|735993.6|734993.6|735969.8|734969.8|21
1622199580000|2021-05-28 10:59:40|735977.5|734977.5|735976.4|734976.4|736003.3|735003.3|735959.5|734959.5|18
1622199590000|2021-05-28 10:59:50|735983|734983|735966.3|734966.3|735984.1|734984.1|735963.5|734963.5|28
1622199600000|2021-05-28 11:00:00|735966.1|734966.1|735945.6|734945.6|735984.8|734984.8|735945.6|734945.6|19
1622199610000|2021-05-28 11:00:10|735946.6|734946.6|735945|734945|735955.6|734955.6|735932.7|734932.7|27
1622199620000|2021-05-28 11:00:20|735939.5|734939.5|736041.5|735041.5|736041.5|735041.5|735938|734938|26
1622199630000|2021-05-28 11:00:30|736032.6|735032.6|735946|734946|736036.6|735036.6|735946|734946|28
1622199640000|2021-05-28 11:00:40|735953.6|734953.6|735971.9|734971.9|735983.9|734983.9|735948.1|734948.1|27
1622199650000|2021-05-28 11:00:50|735971.3|734971.3|735925|734925|735975.2|734975.2|735925|734925|29
1622199660000|2021-05-28 11:01:00|735932.4|734932.4|735949.4|734949.4|735955.9|734955.9|735913|734913|29
1622199670000|2021-05-28 11:01:10|735950|734950|735952.8|734952.8|735974.9|734974.9|735940.3|734940.3|25
1622199680000|2021-05-28 11:01:20|735952.7|734952.7|735981.1|734981.1|735986.2|734986.2|735952.7|734952.7|19
1622199690000|2021-05-28 11:01:30|735985.9|734985.9|735978.1|734978.1|735987.6|734987.6|735969.7|734969.7|20
1622199700000|2021-05-28 11:01:40|735986.2|734986.2|735982.6|734982.6|735998.3|734998.3|735970.6|734970.6|18
1622199710000|2021-05-28 11:01:50|735982.7|734982.7|735973.5|734973.5|735993.5|734993.5|735973.1|734973.1|27
1622199720000|2021-05-28 11:02:00|735972.7|734972.7|736000.8|735000.8|736000.8|735000.8|735972.7|734972.7|24
1622199730000|2021-05-28 11:02:10|735999.9|734999.9|735963.5|734963.5|736003.2|735003.2|735963.5|734963.5|25
1622199740000|2021-05-28 11:02:20|735970.6|734970.6|736023.2|735023.2|736023.2|735023.2|735963.4|734963.4|17
1622199750000|2021-05-28 11:02:30|735994.5|734994.5|735970.4|734970.4|735994.5|734994.5|735964.7|734964.7|18
1622199760000|2021-05-28 11:02:40|735969.4|734969.4|735951.7|734951.7|735969.7|734969.7|735951.4|734951.4|18
1622199770000|2021-05-28 11:02:50|735948.2|734948.2|735916.7|734916.7|735948.2|734948.2|735916.7|734916.7|21
1622199780000|2021-05-28 11:03:00|735918.4|734918.4|735923.1|734923.1|735929.1|734929.1|735918.4|734918.4|15
1622199790000|2021-05-28 11:03:10|735923.6|734923.6|735929.5|734929.5|735929.5|734929.5|735915.9|734915.9|15
1622199800000|2021-05-28 11:03:20|735926.2|734926.2|735928.5|734928.5|735934.8|734934.8|735924.6|734924.6|14
1622199810000|2021-05-28 11:03:30|735930.3|734930.3|735945.6|734945.6|735948.4|734948.4|735930.3|734930.3|16
1622199820000|2021-05-28 11:03:40|735943.8|734943.8|735941.3|734941.3|735945.1|734945.1|735939.7|734939.7|14
1622199830000|2021-05-28 11:03:50|735940|734940|735927.9|734927.9|735944.4|734944.4|735916|734916|15
1622199840000|2021-05-28 11:04:00|735918.7|734918.7|735943.3|734943.3|735958.1|734958.1|735918.7|734918.7|26
1622199850000|2021-05-28 11:04:10|735945.8|734945.8|735944.4|734944.4|735949.3|734949.3|735943.2|734943.2|17
1622199860000|2021-05-28 11:04:20|735944.8|734944.8|735938.5|734938.5|735944.8|734944.8|735923.5|734923.5|22
1622199870000|2021-05-28 11:04:30|735940.2|734940.2|735940.1|734940.1|735940.2|734940.2|735928.5|734928.5|17
1622199880000|2021-05-28 11:04:40|735940|734940|735763.3|734763.3|736229.8|734940.2|735719.5|734229.8|27
1622199890000|2021-05-28 11:04:50|735765.4|734765.4|735780.5|734780.5|735794|734794|735765.4|734765.4|20
1622199900000|2021-05-28 11:05:00|735793.5|734793.5|735834.7|734834.7|735909.8|734909.8|735793.5|734793.5|36
1622199910000|2021-05-28 11:05:10|735837.8|734837.8|735800.6|734800.6|735837.8|734837.8|735711.6|734711.6|33
1622199920000|2021-05-28 11:05:20|735801.5|734801.5|735685.3|734685.3|735810.3|734810.3|735685.3|734685.3|35
1622199930000|2021-05-28 11:05:30|735709.7|734709.7|735767.5|734767.5|735783.5|734783.5|735698.6|734698.6|29
1622199940000|2021-05-28 11:05:40|735769.6|734769.6|735733.7|734733.7|735769.6|734769.6|735733.7|734733.7|31
1622199950000|2021-05-28 11:05:50|735738|734738|735759.2|734759.2|735769.2|734769.2|735738|734738|26
1622199960000|2021-05-28 11:06:00|735759.8|734759.8|735769.3|734769.3|735771.6|734771.6|735732.1|734732.1|33
1622199970000|2021-05-28 11:06:10|735762.3|734762.3|735792.6|734792.6|735795|734795|735762.3|734762.3|31
1622199980000|2021-05-28 11:06:20|735795.1|734795.1|735817.5|734817.5|735817.5|734817.5|735791|734791|31
1622199990000|2021-05-28 11:06:30|735816|734816|735798.3|734798.3|735816|734816|735796.9|734796.9|24
1622200000000|2021-05-28 11:06:40|735795.5|734795.5|735772.6|734772.6|735812.6|734812.6|735772.6|734772.6|24
1622200010000|2021-05-28 11:06:50|735762.9|734762.9|735860.5|734860.5|735860.6|734860.6|735745.2|734745.2|34
1622200020000|2021-05-28 11:07:00|735845.6|734845.6|735843.9|734843.9|735854.5|734854.5|735838|734838|29
1622200030000|2021-05-28 11:07:10|735846.5|734846.5|735824.7|734824.7|735853.7|734853.7|735814.9|734814.9|33
1622200040000|2021-05-28 11:07:20|735823.9|734823.9|735821.2|734821.2|735843.9|734843.9|735814.8|734814.8|33
1622200050000|2021-05-28 11:07:30|735817.5|734817.5|735865.2|734865.2|735878.7|734878.7|735815.3|734815.3|29
1622200060000|2021-05-28 11:07:40|735864.5|734864.5|735861.5|734861.5|735868|734868|735851.3|734851.3|24
1622200070000|2021-05-28 11:07:50|735863.5|734863.5|735909.1|734909.1|735911.5|734911.5|735861.4|734861.4|27
1622200080000|2021-05-28 11:08:00|735907.4|734907.4|735906.5|734906.5|735910.8|734910.8|735900.1|734900.1|20
1622200090000|2021-05-28 11:08:10|735905.4|734905.4|735938.2|734938.2|735956.5|734956.5|735905.4|734905.4|27
1622200100000|2021-05-28 11:08:20|735938.6|734938.6|735960.3|734960.3|735960.3|734960.3|735929.7|734929.7|17
1622200110000|2021-05-28 11:08:30|735958.9|734958.9|735961.1|734961.1|735964.3|734964.3|735950.1|734950.1|19
1622200120000|2021-05-28 11:08:40|735963.2|734963.2|735969.7|734969.7|735980|734980|735957.9|734957.9|19
1622200130000|2021-05-28 11:08:50|735973.6|734973.6|735999.2|734999.2|736002.5|735002.5|735948.9|734948.9|30
1622200140000|2021-05-28 11:09:00|736000.1|735000.1|736005.6|735005.6|736009.9|735009.9|735992.7|734992.7|23
1622200150000|2021-05-28 11:09:10|736006|735006|735952.3|734952.3|736010.5|735010.5|735949.3|734949.3|25
1622200160000|2021-05-28 11:09:20|735960.4|734960.4|735965.6|734965.6|735971.7|734971.7|735915|734915|28
1622200170000|2021-05-28 11:09:30|735970.7|734970.7|735969.6|734969.6|735973.1|734973.1|735955.6|734955.6|14
1622200180000|2021-05-28 11:09:40|735969.7|734969.7|735975.4|734975.4|735984.6|734984.6|735956.3|734956.3|18
1622200190000|2021-05-28 11:09:50|735974.5|734974.5|736001.4|735001.4|736002.9|735002.9|735973.5|734973.5|25
1622200200000|2021-05-28 11:10:00|736003.8|735003.8|736004.9|735004.9|736005.1|735005.1|735988.4|734988.4|18
1622200210000|2021-05-28 11:10:10|736005.3|735005.3|735998.4|734998.4|736006.5|735006.5|735994.2|734994.2|17
1622200220000|2021-05-28 11:10:20|736002.5|735002.5|735961.7|734961.7|736004.6|735004.6|735948.1|734948.1|18
1622200230000|2021-05-28 11:10:30|735960.9|734960.9|735956|734956|735964.1|734964.1|735952.8|734952.8|12
1622200240000|2021-05-28 11:10:40|735956.2|734956.2|735963.1|734963.1|735977.9|734977.9|735956.2|734956.2|15
1622200250000|2021-05-28 11:10:50|735962.9|734962.9|735970|734970|735976.4|734976.4|735962.5|734962.5|19
1622200260000|2021-05-28 11:11:00|735971.9|734971.9|735929.3|734929.3|735971.9|734971.9|735928|734928|21
1622200270000|2021-05-28 11:11:10|735927|734927|735913|734913|735927.7|734927.7|735906.6|734906.6|29
1622200280000|2021-05-28 11:11:20|735913.6|734913.6|735914.3|734914.3|735915.6|734915.6|735883.2|734883.2|18
1622200290000|2021-05-28 11:11:30|735915.6|734915.6|736003.1|735003.1|736011.2|735011.2|735912.7|734912.7|27
1622200300000|2021-05-28 11:11:40|736008.2|735008.2|736013.5|735013.5|736019.4|735019.4|736002.6|735002.6|15
1622200310000|2021-05-28 11:11:50|736011.9|735011.9|736007.9|735007.9|736015|735015|735998.9|734998.9|16
1622200320000|2021-05-28 11:12:00|736008.8|735008.8|736017.5|735017.5|736018.9|735018.9|735999.1|734999.1|19
1622200330000|2021-05-28 11:12:10|736017|735017|736067.7|735067.7|736085.8|735085.8|736017|735017|30
1622200340000|2021-05-28 11:12:20|736071|735071|736067.5|735067.5|736078.1|735078.1|736067.5|735067.5|18
1622200350000|2021-05-28 11:12:30|736063.7|735063.7|736102|735102|736103.6|735103.6|736063.7|735063.7|17
1622200360000|2021-05-28 11:12:40|736100.6|735100.6|736098.1|735098.1|736101.5|735101.5|736092.4|735092.4|13
1622200370000|2021-05-28 11:12:50|736094.5|735094.5|736120|735120|736127.5|735127.5|736092.6|735092.6|24
1622200380000|2021-05-28 11:13:00|736115.4|735115.4|736128|735128|736154.8|735154.8|736101.9|735101.9|22
1622200390000|2021-05-28 11:13:10|736123.5|735123.5|736127.7|735127.7|736132.6|735132.6|736123.5|735123.5|17
1622200400000|2021-05-28 11:13:20|736129.8|735129.8|736146.2|735146.2|736158.3|735158.3|736125.9|735125.9|18
1622200410000|2021-05-28 11:13:30|736149.3|735149.3|736167|735167|736170.8|735170.8|736145.5|735145.5|20
1622200420000|2021-05-28 11:13:40|736169.9|735169.9|736153.6|735153.6|736172.1|735172.1|736152.1|735152.1|21
1622200430000|2021-05-28 11:13:50|736154.4|735154.4|736155.5|735155.5|736158|735158|736151.5|735151.5|21
1622200440000|2021-05-28 11:14:00|736155.8|735155.8|736140.1|735140.1|736155.8|735155.8|736140.1|735140.1|17
1622200450000|2021-05-28 11:14:10|736138.9|735138.9|736167.3|735167.3|736170.9|735170.9|736120.6|735120.6|23
1622200460000|2021-05-28 11:14:20|736168.3|735168.3|736186.7|735186.7|736192.7|735192.7|736164.3|735164.3|18
1622200470000|2021-05-28 11:14:30|736189.3|735189.3|736204.4|735204.4|736204.5|735204.5|736189.3|735189.3|16
1622200480000|2021-05-28 11:14:40|736204|735204|736112.1|735112.1|736224.9|735224.9|736112.1|735112.1|19
1622200490000|2021-05-28 11:14:50|736122.6|735122.6|736287|735287|736299.7|735299.7|736122.6|735122.6|35
1622200500000|2021-05-28 11:15:00|736284.2|735284.2|736306.8|735306.8|736318.8|735318.8|736281.9|735281.9|32
1622200510000|2021-05-28 11:15:10|736310.3|735310.3|736310.1|735310.1|736322|735322|736296.3|735296.3|25
1622200520000|2021-05-28 11:15:20|736306|735306|736348.8|735348.8|736367.5|735367.5|736306|735306|22
1622200530000|2021-05-28 11:15:30|736362.1|735362.1|736373.3|735373.3|736373.3|735373.3|736314.6|735314.6|25
1622200540000|2021-05-28 11:15:40|736363.4|735363.4|736349.9|735349.9|736388.3|735388.3|736349.9|735349.9|30
1622200550000|2021-05-28 11:15:50|736361.4|735361.4|736340.6|735340.6|736362.3|735362.3|736335.6|735335.6|22
1622200560000|2021-05-28 11:16:00|736335.2|735335.2|736259.3|735259.3|736354.8|735354.8|736255.2|735255.2|33
1622200570000|2021-05-28 11:16:10|736254|735254|736254|735254|736281.9|735281.9|736241.7|735241.7|32
1622200580000|2021-05-28 11:16:20|736254.6|735254.6|736231.1|735231.1|736262.5|735262.5|736231.1|735231.1|25
1622200590000|2021-05-28 11:16:30|736233.3|735233.3|736282.8|735282.8|736287|735287|736213.5|735213.5|29
1622200600000|2021-05-28 11:16:40|736283.1|735283.1|736251.7|735251.7|736283.1|735283.1|736238.1|735238.1|28
1622200610000|2021-05-28 11:16:50|736253.5|735253.5|736240.8|735240.8|736253.5|735253.5|736213.5|735213.5|22
1622200620000|2021-05-28 11:17:00|736243.6|735243.6|736218.7|735218.7|736256.7|735256.7|736203.5|735203.5|25
1622200630000|2021-05-28 11:17:10|736220|735220|736240.3|735240.3|736260.9|735260.9|736206|735206|24
1622200640000|2021-05-28 11:17:20|736218.4|735218.4|736220.2|735220.2|736236.9|735236.9|736202|735202|19
1622200650000|2021-05-28 11:17:30|736198.7|735198.7|736243.5|735243.5|736282.3|735282.3|736194.4|735194.4|23
1622200660000|2021-05-28 11:17:40|736249.1|735249.1|736333.4|735333.4|736333.4|735333.4|736236|735236|24
1622200670000|2021-05-28 11:17:50|736338.2|735338.2|736308.6|735308.6|736355.5|735355.5|736299.4|735299.4|27
1622200680000|2021-05-28 11:18:00|736323.2|735323.2|736340.6|735340.6|736362.7|735362.7|736314.9|735314.9|29
1622200690000|2021-05-28 11:18:10|736342.9|735342.9|736362.4|735362.4|736371.4|735371.4|736341.1|735341.1|22
1622200700000|2021-05-28 11:18:20|736340.1|735340.1|736351.3|735351.3|736371.7|735371.7|736340.1|735340.1|24
1622200710000|2021-05-28 11:18:30|736353.5|735353.5|736331.9|735331.9|736366.4|735366.4|736321.2|735321.2|24
1622200720000|2021-05-28 11:18:40|736315.3|735315.3|736348.1|735348.1|736365.4|735365.4|736313.2|735313.2|26
1622200730000|2021-05-28 11:18:50|736323.4|735323.4|736351.3|735351.3|736359.5|735359.5|736323.4|735323.4|21
1622200740000|2021-05-28 11:19:00|736348.7|735348.7|736365.7|735365.7|736377.1|735377.1|736340.6|735340.6|23
1622200750000|2021-05-28 11:19:10|736356.5|735356.5|736387.4|735387.4|736389.9|735389.9|736349.8|735349.8|22
1622200760000|2021-05-28 11:19:20|736388.5|735388.5|736388.3|735388.3|736388.5|735388.5|736370.3|735370.3|16
1622200770000|2021-05-28 11:19:30|736420.8|735420.8|736397.4|735397.4|736435.2|735435.2|736389.7|735389.7|32
1622200780000|2021-05-28 11:19:40|736400.7|735400.7|736485.2|735485.2|736494.3|735494.3|736400.7|735400.7|28
1622200790000|2021-05-28 11:19:50|736485.4|735485.4|736482.9|735482.9|736487.7|735487.7|736468.5|735468.5|24
1622200800000|2021-05-28 11:20:00|736479.5|735479.5|736561.1|735561.1|736569|735569|736471.3|735471.3|33
1622200810000|2021-05-28 11:20:10|736548|735548|736509|735509|736548|735548|736509|735509|31
1622200820000|2021-05-28 11:20:20|736512.7|735512.7|736546.4|735546.4|736546.4|735546.4|736508.4|735508.4|32
1622200830000|2021-05-28 11:20:30|736546.5|735546.5|736558.3|735558.3|736603.6|735603.6|736500|735500|36
1622200840000|2021-05-28 11:20:40|736561.5|735561.5|736524.6|735524.6|736609.8|735609.8|736524.6|735524.6|30
1622200850000|2021-05-28 11:20:50|736530.5|735530.5|736596.3|735596.3|736606.5|735606.5|736525.1|735525.1|29
1622200860000|2021-05-28 11:21:00|736595.4|735595.4|736588.6|735588.6|736624.1|735624.1|736582.8|735582.8|25
1622200870000|2021-05-28 11:21:10|736592.9|735592.9|736605.8|735605.8|736620.3|735620.3|736591.8|735591.8|21
1622200880000|2021-05-28 11:21:20|736611.5|735611.5|736608.3|735608.3|736618.5|735618.5|736587.4|735587.4|26
1622200890000|2021-05-28 11:21:30|736607.4|735607.4|736596.1|735596.1|736615.5|735615.5|736584.1|735584.1|26
1622200900000|2021-05-28 11:21:40|736597|735597|736462.6|735462.6|736597|735597|736460.4|735460.4|32
1622200910000|2021-05-28 11:21:50|736465|735465|736496.9|735496.9|736497.9|735497.9|736453.8|735453.8|21
1622200920000|2021-05-28 11:22:00|736500.6|735500.6|736451.1|735451.1|736507.3|735507.3|736451.1|735451.1|30
1622200930000|2021-05-28 11:22:10|736470.8|735470.8|736476.5|735476.5|736478.7|735478.7|736420.7|735420.7|37
1622200940000|2021-05-28 11:22:20|736477.7|735477.7|736428.7|735428.7|736496.9|735496.9|736428.7|735428.7|24
1622200950000|2021-05-28 11:22:30|736432.1|735432.1|736427.6|735427.6|736439.3|735439.3|736420.3|735420.3|17
1622200960000|2021-05-28 11:22:40|736424.9|735424.9|736423.2|735423.2|736447.7|735447.7|736412|735412|30
1622200970000|2021-05-28 11:22:50|736422.1|735422.1|736454.9|735454.9|736465.4|735465.4|736422.1|735422.1|28
1622200980000|2021-05-28 11:23:00|736453.1|735453.1|736435.2|735435.2|736465.6|735465.6|736422.9|735422.9|28
1622200990000|2021-05-28 11:23:10|736442.4|735442.4|736395.9|735395.9|736450.5|735450.5|736395.9|735395.9|28
1622201000000|2021-05-28 11:23:20|736404|735404|736373.4|735373.4|736413.8|735413.8|736355.5|735355.5|30
1622201010000|2021-05-28 11:23:30|736373.9|735373.9|736346.1|735346.1|736373.9|735373.9|736319.8|735319.8|30
1622201020000|2021-05-28 11:23:40|736344.5|735344.5|736426.5|735426.5|736433.4|735433.4|736336.7|735336.7|32
1622201030000|2021-05-28 11:23:50|736424.2|735424.2|736384.8|735384.8|736461.7|735461.7|736373.8|735373.8|34
1622201040000|2021-05-28 11:24:00|736383.1|735383.1|736471.2|735471.2|736473.1|735473.1|736383.1|735383.1|34
1622201050000|2021-05-28 11:24:10|736462.4|735462.4|736449.5|735449.5|736462.4|735462.4|736416.6|735416.6|28
1622201060000|2021-05-28 11:24:20|736458.9|735458.9|736495|735495|736505.4|735505.4|736458.9|735458.9|28
1622201070000|2021-05-28 11:24:30|736460.2|735460.2|736441.6|735441.6|736464.1|735464.1|736441.6|735441.6|33
1622201080000|2021-05-28 11:24:40|736442.4|735442.4|736451.8|735451.8|736460.2|735460.2|736419.2|735419.2|38
1622201090000|2021-05-28 11:24:50|736451.3|735451.3|736440|735440|736457.1|735457.1|736437.3|735437.3|26
1622201100000|2021-05-28 11:25:00|736417.1|735417.1|736425.1|735425.1|736426.4|735426.4|736399.8|735399.8|26
1622201110000|2021-05-28 11:25:10|736412.4|735412.4|736387.2|735387.2|736431|735431|736353.4|735353.4|36
1622201120000|2021-05-28 11:25:20|736391.3|735391.3|736403.9|735403.9|736408.1|735408.1|736386.8|735386.8|21
1622201130000|2021-05-28 11:25:30|736403.4|735403.4|736451|735451|736480.3|735480.3|736392.6|735392.6|31
1622201140000|2021-05-28 11:25:40|736446.6|735446.6|736380.6|735380.6|736450.7|735450.7|736379.2|735379.2|29
1622201150000|2021-05-28 11:25:50|736383.7|735383.7|736336.6|735336.6|736388.5|735388.5|736322|735322|30
1622201160000|2021-05-28 11:26:00|736349.7|735349.7|736339.2|735339.2|736375.3|735375.3|736337.3|735337.3|28
1622201170000|2021-05-28 11:26:10|736343.7|735343.7|736341.4|735341.4|736369.5|735369.5|736337.6|735337.6|21
1622201180000|2021-05-28 11:26:20|736339.4|735339.4|736406.6|735406.6|736424.5|735424.5|736339.4|735339.4|29
1622201190000|2021-05-28 11:26:30|736404.9|735404.9|736470.4|735470.4|736483.4|735483.4|736404.1|735404.1|26
1622201200000|2021-05-28 11:26:40|736453.4|735453.4|736459.7|735459.7|736466.9|735466.9|736449.8|735449.8|20
1622201210000|2021-05-28 11:26:50|736463.1|735463.1|736459.7|735459.7|736470.8|735470.8|736451.3|735451.3|28
1622201220000|2021-05-28 11:27:00|736457.9|735457.9|736459.9|735459.9|736461.7|735461.7|736444.9|735444.9|24
1622201230000|2021-05-28 11:27:10|736460.3|735460.3|736455.5|735455.5|736474.9|735474.9|736444.9|735444.9|32
1622201240000|2021-05-28 11:27:20|736473.5|735473.5|736456.8|735456.8|736473.5|735473.5|736444.9|735444.9|26
1622201250000|2021-05-28 11:27:30|736462.9|735462.9|736371|735371|736467|735467|736371|735371|26
1622201260000|2021-05-28 11:27:40|736343.8|735343.8|736400.7|735400.7|736401.4|735401.4|736343.8|735343.8|35
1622201270000|2021-05-28 11:27:50|736406.4|735406.4|736418.3|735418.3|736418.3|735418.3|736390.2|735390.2|31
1622201280000|2021-05-28 11:28:00|736405|735405|736416.8|735416.8|736426.5|735426.5|736405|735405|29
1622201290000|2021-05-28 11:28:10|736417.4|735417.4|736420.7|735420.7|736422.5|735422.5|736410.8|735410.8|20
1622201300000|2021-05-28 11:28:20|736419.7|735419.7|736429.3|735429.3|736429.3|735429.3|736412.5|735412.5|25
1622201310000|2021-05-28 11:28:30|736429.9|735429.9|736472.6|735472.6|736484.6|735484.6|736423.4|735423.4|26
1622201320000|2021-05-28 11:28:40|736478.8|735478.8|736464.8|735464.8|736478.8|735478.8|736461.1|735461.1|24
1622201330000|2021-05-28 11:28:50|736471|735471|736450.5|735450.5|736471|735471|736443.3|735443.3|26
1622201340000|2021-05-28 11:29:00|736449.9|735449.9|736424.5|735424.5|736464|735464|736421.8|735421.8|34
1622201350000|2021-05-28 11:29:10|736435.2|735435.2|736447|735447|736448.8|735448.8|736427.8|735427.8|20
1622201360000|2021-05-28 11:29:20|736448.6|735448.6|736440.9|735440.9|736469.3|735469.3|736410.4|735410.4|23
1622201370000|2021-05-28 11:29:30|736461.6|735461.6|736410|735410|736461.6|735461.6|736408.4|735408.4|26
1622201380000|2021-05-28 11:29:40|736410.5|735410.5|736387.2|735387.2|736413.6|735413.6|736385.2|735385.2|29
1622201390000|2021-05-28 11:29:50|736394.3|735394.3|736367.3|735367.3|736402.6|735402.6|736364.7|735364.7|29
1622201400000|2021-05-28 11:30:00|736365.9|735365.9|736413.2|735413.2|736426.4|735426.4|736357.7|735357.7|30
1622201410000|2021-05-28 11:30:10|736411.7|735411.7|736413.4|735413.4|736424.6|735424.6|736408.7|735408.7|27
1622201420000|2021-05-28 11:30:20|736410.3|735410.3|736548.5|735548.5|736564|735564|736409|735409|36
1622201430000|2021-05-28 11:30:30|736544.4|735544.4|736518.5|735518.5|736550.3|735550.3|736518.1|735518.1|28
1622201440000|2021-05-28 11:30:40|736523.2|735523.2|736493.9|735493.9|736524|735524|736488.6|735488.6|30
1622201450000|2021-05-28 11:30:50|736510.1|735510.1|736513.8|735513.8|736528.8|735528.8|736500.7|735500.7|28
1622201460000|2021-05-28 11:31:00|736509.3|735509.3|736555.4|735555.4|736563|735563|736496|735496|37
1622201470000|2021-05-28 11:31:10|736568.9|735568.9|736556.7|735556.7|736568.9|735568.9|736530.1|735530.1|31
1622201480000|2021-05-28 11:31:20|736558.6|735558.6|736773|735773|736783|735783|736527.8|735527.8|35
1622201490000|2021-05-28 11:31:30|736721.9|735721.9|736652.5|735652.5|736721.9|735721.9|736641.5|735641.5|36
1622201500000|2021-05-28 11:31:40|736644.6|735644.6|736606.5|735606.5|736647.3|735647.3|736582|735582|37
1622201510000|2021-05-28 11:31:50|736607.2|735607.2|736597.5|735597.5|736615.3|735615.3|736589.1|735589.1|29
1622201520000|2021-05-28 11:32:00|736589.2|735589.2|736576.2|735576.2|736600.7|735600.7|736550.7|735550.7|30
1622201530000|2021-05-28 11:32:10|736588.2|735588.2|736551.7|735551.7|736618.5|735618.5|736551.7|735551.7|33
1622201540000|2021-05-28 11:32:20|736552.7|735552.7|736566.7|735566.7|736583.8|735583.8|736547.9|735547.9|23
1622201550000|2021-05-28 11:32:30|736567|735567|736652.4|735652.4|736697.5|735697.5|736567|735567|28
1622201560000|2021-05-28 11:32:40|736661.3|735661.3|736637.5|735637.5|736681.3|735681.3|736610.3|735610.3|27
1622201570000|2021-05-28 11:32:50|736626.5|735626.5|736618.5|735618.5|736669.6|735669.6|736600.6|735600.6|35
1622201580000|2021-05-28 11:33:00|736617.7|735617.7|736668.5|735668.5|736711.4|735711.4|736617.5|735617.5|33
1622201590000|2021-05-28 11:33:10|736669.1|735669.1|736657.1|735657.1|736680.1|735680.1|736647.7|735647.7|34
1622201600000|2021-05-28 11:33:20|736650.5|735650.5|736666.4|735666.4|736676.2|735676.2|736650.5|735650.5|28
1622201610000|2021-05-28 11:33:30|736673|735673|736736.2|735736.2|736748.2|735748.2|736673|735673|36
1622201620000|2021-05-28 11:33:40|736738.8|735738.8|736748.5|735748.5|736750|735750|736715.3|735715.3|27
1622201630000|2021-05-28 11:33:50|736750|735750|736709|735709|736755.3|735755.3|736705|735705|27
1622201640000|2021-05-28 11:34:00|736711.7|735711.7|736721.8|735721.8|736734.6|735734.6|736698.4|735698.4|23
1622201650000|2021-05-28 11:34:10|736725.2|735725.2|736741.2|735741.2|736746.7|735746.7|736708.7|735708.7|30
1622201660000|2021-05-28 11:34:20|736738.5|735738.5|736721.6|735721.6|736746.1|735746.1|736721.4|735721.4|24
1622201670000|2021-05-28 11:34:30|736719.3|735719.3|736671.4|735671.4|736728.8|735728.8|736668.2|735668.2|37
1622201680000|2021-05-28 11:34:40|736669.2|735669.2|736608.3|735608.3|736684.8|735684.8|736595.7|735595.7|37
1622201690000|2021-05-28 11:34:50|736609.1|735609.1|736614.5|735614.5|736650|735650|736603.3|735603.3|29
1622201700000|2021-05-28 11:35:00|736619|735619|736651.7|735651.7|736685.5|735685.5|736619|735619|35
1622201710000|2021-05-28 11:35:10|736674.5|735674.5|736674.9|735674.9|736695.3|735695.3|736664.2|735664.2|32
1622201720000|2021-05-28 11:35:20|736675.4|735675.4|736677.8|735677.8|736690.1|735690.1|736656|735656|26
1622201730000|2021-05-28 11:35:30|736682|735682|736670.8|735670.8|736682|735682|736664.4|735664.4|23
1622201740000|2021-05-28 11:35:40|736727.5|735727.5|737847.5|735847.5|737862.9|736283.6|736715|735659.1|33
1622201750000|2021-05-28 11:35:50|737831.7|735831.7|737660.1|735660.1|737847.5|736344.6|737162.2|735659.2|40
1622201760000|2021-05-28 11:36:00|737664|735664|737321.9|736321.9|737800.9|736321.9|737165.9|735664|39
1622201770000|2021-05-28 11:36:10|737312.5|736312.5|737254.7|736254.7|737815|736345.6|737227.2|735731.8|39
1622201780000|2021-05-28 11:36:20|737260.2|736260.2|737224.5|736224.5|737726.2|736309.7|737208.2|735720.4|39
1622201790000|2021-05-28 11:36:30|737218.7|736218.7|737340.9|736340.9|737818|736340.9|737218.7|735738|37
1622201800000|2021-05-28 11:36:40|737306.5|736306.5|737366.7|736366.7|737857.3|736373.8|737299.8|735818.8|40
1622201810000|2021-05-28 11:36:50|737362|736362|737433.7|736433.7|737470.2|736470.2|737361.2|736361.2|40
1622201820000|2021-05-28 11:37:00|737435.2|736435.2|737229.8|736229.8|737477.3|736477.3|737207.6|736207.6|39
1622201830000|2021-05-28 11:37:10|737222.9|736222.9|737254.9|736254.9|737767.9|736280.5|737222.9|735767|36
1622201840000|2021-05-28 11:37:20|737238.7|736238.7|737386.7|736386.7|737454.1|736454.1|737218.2|736218.2|38
1622201850000|2021-05-28 11:37:30|737388.8|736388.8|737434.2|736434.2|737911.9|736469|737368.8|735911.9|38
1622201860000|2021-05-28 11:37:40|737436.2|736436.2|737508.5|736508.5|737536.9|736536.9|737432.5|736432.5|34
1622201870000|2021-05-28 11:37:50|737518.9|736518.9|737532.7|736532.7|737998.4|736539.7|737499.8|735989.7|38
1622201880000|2021-05-28 11:38:00|737532.1|736532.1|737417.5|736417.5|737878.5|736532.1|737355.5|735852|39
1622201890000|2021-05-28 11:38:10|737430.9|736430.9|737368.9|736368.9|737464.1|736464.1|737367.4|736367.4|35
1622201900000|2021-05-28 11:38:20|737369.6|736369.6|737378.4|736378.4|737380.9|736380.9|737337.5|736337.5|30
1622201910000|2021-05-28 11:38:30|737379.7|736379.7|737314.7|736314.7|737407.5|736407.5|737308.7|736308.7|32
1622201920000|2021-05-28 11:38:40|737315.7|736315.7|737342.4|736342.4|737816.5|736354.5|737314.2|735811.1|38
1622201930000|2021-05-28 11:38:50|737338.3|736338.3|737285|736285|737350|736350|737281.8|736281.8|38
1622201940000|2021-05-28 11:39:00|737293.5|736293.5|737418.6|736418.6|737423.5|736423.5|737288.7|736288.7|37
1622201950000|2021-05-28 11:39:10|737416.6|736416.6|737430.6|736430.6|737436.1|736436.1|737386.4|736386.4|30
1622201960000|2021-05-28 11:39:20|737436.1|736436.1|737410.5|736410.5|737942.5|736453.2|737374.8|735928.4|36
1622201970000|2021-05-28 11:39:30|737382.9|736382.9|737327|736327|737418|736418|737327|736327|31
1622201980000|2021-05-28 11:39:40|737270.9|736270.9|737191.9|736191.9|737300.2|736300.2|737191.9|736191.9|32
1622201990000|2021-05-28 11:39:50|737196.1|736196.1|737261.7|736261.7|737283.5|736283.5|737196.1|736196.1|32
1622202000000|2021-05-28 11:40:00|737239.9|736239.9|737204|736204|737780|736327.5|737199.1|735780|35
1622202010000|2021-05-28 11:40:10|737198.7|736198.7|737105.8|736105.8|737201|736201|737099.3|736099.3|24
1622202020000|2021-05-28 11:40:20|737094|736094|736941.1|735941.1|737443.5|736100.2|736925.7|735429.7|34
1622202030000|2021-05-28 11:40:30|736940|735940|736986.4|735986.4|737500|736014|736911.2|735500|35
1622202040000|2021-05-28 11:40:40|736986.2|735986.2|736944.4|735944.4|737412.9|736041|736845|735373|38
1622202050000|2021-05-28 11:40:50|737466.2|735466.2|736873.4|735873.4|737466.2|735976.4|736866.8|735365.5|35
1622202060000|2021-05-28 11:41:00|737375.2|735375.2|736747.8|735747.8|737375.2|735845.9|736747.8|735310|38
1622202070000|2021-05-28 11:41:10|736779.2|735779.2|737260.3|735260.3|737288.2|735792.3|736750.4|735247.5|36
1622202080000|2021-05-28 11:41:20|737256.5|735256.5|736853.2|735853.2|737339.3|735853.2|736749.7|735256.5|28
1622202090000|2021-05-28 11:41:30|736851.4|735851.4|736917.2|735917.2|736947.2|735947.2|736851.4|735851.4|30
1622202100000|2021-05-28 11:41:40|736918.8|735918.8|736883|735883|736923.5|735923.5|736801.7|735801.7|28
1622202110000|2021-05-28 11:41:50|736884|735884|736802.2|735802.2|737381.5|735888.5|736783.6|735381.5|27
1622202120000|2021-05-28 11:42:00|736803.3|735803.3|736709.5|735709.5|736830.5|735830.5|736697.1|735697.1|29
1622202130000|2021-05-28 11:42:10|736714.3|735714.3|737108.2|735108.2|737108.2|735714.6|736579.7|735105.1|28
1622202140000|2021-05-28 11:42:20|737116.2|735116.2|736643|735643|737116.2|735658|736590.8|735084.5|33
1622202150000|2021-05-28 11:42:30|736648.3|735648.3|736710.1|735710.1|736710.2|735710.2|736644.7|735644.7|31
1622202160000|2021-05-28 11:42:40|736710.8|735710.8|736736.7|735736.7|736757.1|735757.1|736706.3|735706.3|21
1622202170000|2021-05-28 11:42:50|736735|735735|736693.2|735693.2|736738.1|735738.1|736680.9|735680.9|27
1622202180000|2021-05-28 11:43:00|736688.4|735688.4|736719.5|735719.5|736722.5|735722.5|736688.4|735688.4|28
1622202190000|2021-05-28 11:43:10|736717.8|735717.8|736717.5|735717.5|736721|735721|736712.5|735712.5|25
1622202200000|2021-05-28 11:43:20|736716.6|735716.6|736729.5|735729.5|736729.5|735729.5|736716.6|735716.6|22
1622202210000|2021-05-28 11:43:30|736743.3|735743.3|736789.5|735789.5|736791.9|735791.9|736735.4|735735.4|29
1622202220000|2021-05-28 11:43:40|736795.6|735795.6|736876|735876|736877.6|735877.6|736795.6|735795.6|29
1622202230000|2021-05-28 11:43:50|736893.5|735893.5|736900.1|735900.1|736900.1|735900.1|736882.8|735882.8|24
1622202240000|2021-05-28 11:44:00|736899.2|735899.2|736888.2|735888.2|736938.1|735938.1|736888.2|735888.2|30
1622202250000|2021-05-28 11:44:10|736888.5|735888.5|736866.5|735866.5|736894|735894|736860.6|735860.6|29
1622202260000|2021-05-28 11:44:20|736863.3|735863.3|736870.3|735870.3|736888.3|735888.3|736863.3|735863.3|28
1622202270000|2021-05-28 11:44:30|736871.7|735871.7|736865.9|735865.9|736874.9|735874.9|736865.5|735865.5|22
1622202280000|2021-05-28 11:44:40|736866.2|735866.2|736863.4|735863.4|736866.9|735866.9|736856.1|735856.1|20
1622202290000|2021-05-28 11:44:50|736863.5|735863.5|736870|735870|736874.4|735874.4|736853|735853|27
1622202300000|2021-05-28 11:45:00|736870.2|735870.2|736903.5|735903.5|736907.8|735907.8|736870.2|735870.2|29
1622202310000|2021-05-28 11:45:10|736903.3|735903.3|736979.9|735979.9|736990.7|735990.7|736895.5|735895.5|30
1622202320000|2021-05-28 11:45:20|736978.6|735978.6|737003.2|736003.2|737065|736065|736967.9|735967.9|34
1622202330000|2021-05-28 11:45:30|737000.9|736000.9|736999.6|735999.6|737010.4|736010.4|736997.4|735997.4|19
1622202340000|2021-05-28 11:45:40|736998.8|735998.8|736923.6|735923.6|737008.9|736008.9|736916.8|735916.8|31
1622202350000|2021-05-28 11:45:50|736919.5|735919.5|736919.9|735919.9|736926.4|735926.4|736909.6|735909.6|32
1622202360000|2021-05-28 11:46:00|736920|735920|736926.3|735926.3|736930.5|735930.5|736889.4|735889.4|27
1622202370000|2021-05-28 11:46:10|736921.9|735921.9|736915.6|735915.6|736929.2|735929.2|736911.1|735911.1|24
1622202380000|2021-05-28 11:46:20|736921.4|735921.4|736924.5|735924.5|736931.3|735931.3|736916|735916|25
1622202390000|2021-05-28 11:46:30|736923.8|735923.8|737000.9|736000.9|737026.1|736026.1|736921.1|735921.1|37
1622202400000|2021-05-28 11:46:40|736981.5|735981.5|736921.6|735921.6|736984.7|735984.7|736920.1|735920.1|32
1622202410000|2021-05-28 11:46:50|736916.5|735916.5|736909|735909|736924.9|735924.9|736909|735909|28
1622202420000|2021-05-28 11:47:00|736906.4|735906.4|736902.9|735902.9|736920.1|735920.1|736900.9|735900.9|29
1622202430000|2021-05-28 11:47:10|736903|735903|736858.9|735858.9|736912.3|735912.3|736858.9|735858.9|24
1622202440000|2021-05-28 11:47:20|736859.3|735859.3|736771.7|735771.7|736860.6|735860.6|736771.7|735771.7|27
1622202450000|2021-05-28 11:47:30|736771.6|735771.6|736751.8|735751.8|736778|735778|736743|735743|34
1622202460000|2021-05-28 11:47:40|736752.4|735752.4|736797.7|735797.7|736797.7|735797.7|736752.4|735752.4|28
1622202470000|2021-05-28 11:47:50|736876.1|735876.1|736955.8|735955.8|736955.8|735955.8|736863|735863|35
1622202480000|2021-05-28 11:48:00|736960.7|735960.7|736991.4|735991.4|736991.4|735991.4|736956.3|735956.3|26
1622202490000|2021-05-28 11:48:10|736991.3|735991.3|737007.3|736007.3|737019.5|736019.5|736972.8|735972.8|32
1622202500000|2021-05-28 11:48:20|737009.5|736009.5|737044.3|736044.3|737058|736058|736964.1|735964.1|30
1622202510000|2021-05-28 11:48:30|737044.9|736044.9|737041|736041|737061|736061|737035|736035|28
1622202520000|2021-05-28 11:48:40|737045.4|736045.4|736971.8|735971.8|737048.9|736048.9|736964.1|735964.1|32
1622202530000|2021-05-28 11:48:50|736972.4|735972.4|736878.4|735878.4|736972.7|735972.7|736877|735877|28
1622202540000|2021-05-28 11:49:00|736871.9|735871.9|736868|735868|736926.4|735926.4|736862.9|735862.9|33
1622202550000|2021-05-28 11:49:10|736867.4|735867.4|736930.3|735930.3|736930.3|735930.3|736855.5|735855.5|29
1622202560000|2021-05-28 11:49:20|736932|735932|736937.1|735937.1|736937.1|735937.1|736905.7|735905.7|30
1622202570000|2021-05-28 11:49:30|736949.8|735949.8|736910.9|735910.9|736986.5|735986.5|736878.6|735878.6|29
1622202580000|2021-05-28 11:49:40|736925.4|735925.4|736920.8|735920.8|736957|735957|736887.1|735887.1|32
1622202590000|2021-05-28 11:49:50|736909.6|735909.6|736922.8|735922.8|736927|735927|736906.2|735906.2|30
1622202600000|2021-05-28 11:50:00|736923.4|735923.4|736946.5|735946.5|736952.5|735952.5|736913.6|735913.6|27
1622202610000|2021-05-28 11:50:10|736946.4|735946.4|737011.5|736011.5|737038.5|736038.5|736941.7|735941.7|29
1622202620000|2021-05-28 11:50:20|737014.6|736014.6|736975.4|735975.4|737014.6|736014.6|736951.5|735951.5|33
1622202630000|2021-05-28 11:50:30|736975.9|735975.9|736942.3|735942.3|736993|735993|736942.3|735942.3|26
1622202640000|2021-05-28 11:50:40|736945.3|735945.3|736969.6|735969.6|736985.4|735985.4|736940.2|735940.2|25
1622202650000|2021-05-28 11:50:50|736970.6|735970.6|737009.7|736009.7|737012.1|736012.1|736959.9|735959.9|26
1622202660000|2021-05-28 11:51:00|737014|736014|736926.2|735926.2|737014|736014|736923.7|735923.7|29
1622202670000|2021-05-28 11:51:10|736931.5|735931.5|737009|736009|737013.7|736013.7|736931.5|735931.5|26
1622202680000|2021-05-28 11:51:20|737006.1|736006.1|737010.2|736010.2|737012.3|736012.3|736962.6|735962.6|35
1622202690000|2021-05-28 11:51:30|737006.4|736006.4|737115.3|736115.3|737164.6|736164.6|736997.3|735997.3|33
1622202700000|2021-05-28 11:51:40|737102.5|736102.5|737024.8|736024.8|737102.5|736102.5|737005.8|736005.8|22
1622202710000|2021-05-28 11:51:50|737024.5|736024.5|737056.9|736056.9|737063.5|736063.5|737015.9|736015.9|24
1622202720000|2021-05-28 11:52:00|737055.8|736055.8|737181.8|736181.8|737211|736211|737055.8|736055.8|37
1622202730000|2021-05-28 11:52:10|737199|736199|737146.8|736146.8|737199|736199|737125.3|736125.3|26
1622202740000|2021-05-28 11:52:20|737129.6|736129.6|737066.3|736066.3|737129.6|736129.6|737053.5|736053.5|31
1622202750000|2021-05-28 11:52:30|737055.8|736055.8|737029.8|736029.8|737070.9|736070.9|737021.1|736021.1|35
1622202760000|2021-05-28 11:52:40|737026.9|736026.9|736994.2|735994.2|737030.6|736030.6|736977.3|735977.3|26
1622202770000|2021-05-28 11:52:50|736991.8|735991.8|737115.7|736115.7|737134.6|736134.6|736975.2|735975.2|29
1622202780000|2021-05-28 11:53:00|737118.2|736118.2|737097.9|736097.9|737131.4|736131.4|737088.2|736088.2|32
1622202790000|2021-05-28 11:53:10|737100.4|736100.4|737112.4|736112.4|737122.9|736122.9|737080.6|736080.6|26
1622202800000|2021-05-28 11:53:20|737109.2|736109.2|737100.8|736100.8|737114|736114|737099.1|736099.1|20
1622202810000|2021-05-28 11:53:30|737107.9|736107.9|737120.9|736120.9|737132.7|736132.7|737101.2|736101.2|22
1622202820000|2021-05-28 11:53:40|737101.7|736101.7|737087.1|736087.1|737118|736118|737082.8|736082.8|25
1622202830000|2021-05-28 11:53:50|737091|736091|737068.1|736068.1|737091|736091|737054.3|736054.3|21
1622202840000|2021-05-28 11:54:00|737068.6|736068.6|737019.6|736019.6|737068.6|736068.6|736982.1|735982.1|31
1622202850000|2021-05-28 11:54:10|737025.9|736025.9|737066.1|736066.1|737076.7|736076.7|737021.2|736021.2|27
1622202860000|2021-05-28 11:54:20|737065|736065|737058.7|736058.7|737067.4|736067.4|737054.2|736054.2|19
1622202870000|2021-05-28 11:54:30|737059.5|736059.5|737059.8|736059.8|737095.8|736095.8|737047.7|736047.7|30
1622202880000|2021-05-28 11:54:40|737058.9|736058.9|737035.9|736035.9|737058.9|736058.9|737022|736022|23
1622202890000|2021-05-28 11:54:50|737036.8|736036.8|737029.9|736029.9|737043.2|736043.2|737024.7|736024.7|24
1622202900000|2021-05-28 11:55:00|737021|736021|736957.4|735957.4|737032.6|736032.6|736957.4|735957.4|33
1622202910000|2021-05-28 11:55:10|736958|735958|736955.6|735955.6|736968.1|735968.1|736946.2|735946.2|20
1622202920000|2021-05-28 11:55:20|736958.4|735958.4|736909.8|735909.8|736958.8|735958.8|736856.3|735856.3|35
1622202930000|2021-05-28 11:55:30|736911.2|735911.2|736909.6|735909.6|736921.4|735921.4|736899.6|735899.6|31
1622202940000|2021-05-28 11:55:40|736911.8|735911.8|736958.5|735958.5|736960.4|735960.4|736899.4|735899.4|31
1622202950000|2021-05-28 11:55:50|736957|735957|736934.7|735934.7|736964.5|735964.5|736913.2|735913.2|24
1622202960000|2021-05-28 11:56:00|736935.8|735935.8|736982.6|735982.6|736990|735990|736935.8|735935.8|31
1622202970000|2021-05-28 11:56:10|736970.1|735970.1|736980.8|735980.8|736995.6|735995.6|736961.8|735961.8|38
1622202980000|2021-05-28 11:56:20|736982.5|735982.5|736965.2|735965.2|736986.2|735986.2|736961.5|735961.5|31
1622202990000|2021-05-28 11:56:30|736962.8|735962.8|736967|735967|736978.6|735978.6|736949.5|735949.5|34
1622203000000|2021-05-28 11:56:40|736964.2|735964.2|736961|735961|736976|735976|736950.8|735950.8|29
1622203010000|2021-05-28 11:56:50|736961.6|735961.6|736971.8|735971.8|736995.5|735995.5|736925.1|735925.1|36
1622203020000|2021-05-28 11:57:00|736983.2|735983.2|736945.3|735945.3|736984.5|735984.5|736944.8|735944.8|32
1622203030000|2021-05-28 11:57:10|736944|735944|736985.4|735985.4|736989.1|735989.1|736941.7|735941.7|30
1622203040000|2021-05-28 11:57:20|736986.7|735986.7|736801.2|735801.2|737003.2|736003.2|736800.4|735800.4|35
1622203050000|2021-05-28 11:57:30|736802.3|735802.3|736903.3|735903.3|736919.2|735919.2|736802.3|735802.3|36
1622203060000|2021-05-28 11:57:40|736903.6|735903.6|736872.3|735872.3|736904.6|735904.6|736872.3|735872.3|33
1622203070000|2021-05-28 11:57:50|736871.2|735871.2|736875.9|735875.9|736883.2|735883.2|736865.4|735865.4|20
1622203080000|2021-05-28 11:58:00|736877.5|735877.5|736811.4|735811.4|736878|735878|736800|735800|23
1622203090000|2021-05-28 11:58:10|736807.3|735807.3|736742.6|735742.6|736812.3|735812.3|736737.3|735737.3|32
1622203100000|2021-05-28 11:58:20|736742.8|735742.8|736686.1|735686.1|736744.1|735744.1|736686.1|735686.1|33
1622203110000|2021-05-28 11:58:30|736663.4|735663.4|736675.4|735675.4|736675.4|735675.4|736632.8|735632.8|39
1622203120000|2021-05-28 11:58:40|736667.6|735667.6|736627.6|735627.6|736667.6|735667.6|736597.5|735597.5|34
1622203130000|2021-05-28 11:58:50|736626.9|735626.9|736608.2|735608.2|736628.4|735628.4|736602|735602|28
1622203140000|2021-05-28 11:59:00|736614.4|735614.4|736682.3|735682.3|736692.5|735692.5|736614.4|735614.4|33
1622203150000|2021-05-28 11:59:10|736673.5|735673.5|736681.4|735681.4|736687.7|735687.7|736670.7|735670.7|30
1622203160000|2021-05-28 11:59:20|736746.5|735746.5|736718.8|735718.8|736756.3|735756.3|736695.9|735695.9|26
1622203170000|2021-05-28 11:59:30|736719.5|735719.5|736678.8|735678.8|736734.8|735734.8|736668.1|735668.1|29
1622203180000|2021-05-28 11:59:40|736652.7|735652.7|736608.1|735608.1|736652.7|735652.7|736608.1|735608.1|25
1622203190000|2021-05-28 11:59:50|736615.7|735615.7|736578.4|735578.4|736615.7|735615.7|736559.1|735559.1|31
1622203200000|2021-05-28 12:00:00|736610.3|735610.3|736615.4|735615.4|736666.2|735666.2|736598.6|735598.6|35
1622203210000|2021-05-28 12:00:10|736581.6|735581.6|736592.2|735592.2|736624.8|735624.8|736581.6|735581.6|29
1622203220000|2021-05-28 12:00:20|736593|735593|736607.1|735607.1|736611.4|735611.4|736581.7|735581.7|25
1622203230000|2021-05-28 12:00:30|736607.9|735607.9|736626.8|735626.8|736628.6|735628.6|736599|735599|31
1622203240000|2021-05-28 12:00:40|736625.4|735625.4|736601.8|735601.8|736625.9|735625.9|736590.5|735590.5|30
1622203250000|2021-05-28 12:00:50|736604.9|735604.9|736582.8|735582.8|736623.7|735623.7|736564.8|735564.8|27
1622203260000|2021-05-28 12:01:00|736587|735587|736577.9|735577.9|736624|735624|736570.3|735570.3|33
1622203270000|2021-05-28 12:01:10|736578.6|735578.6|736541.4|735541.4|736579.6|735579.6|736536.4|735536.4|29
1622203280000|2021-05-28 12:01:20|736539.3|735539.3|736532.5|735532.5|736551.7|735551.7|736515.2|735515.2|21
1622203290000|2021-05-28 12:01:30|736542.7|735542.7|736542|735542|736559.4|735559.4|736526.3|735526.3|28
1622203300000|2021-05-28 12:01:40|736538|735538|736515.9|735515.9|736556.1|735556.1|736511.6|735511.6|28
1622203310000|2021-05-28 12:01:50|736512.3|735512.3|736451.9|735451.9|736513.8|735513.8|736443.4|735443.4|23
1622203320000|2021-05-28 12:02:00|736452.3|735452.3|736529.8|735529.8|736531.6|735531.6|736452.3|735452.3|35
1622203330000|2021-05-28 12:02:10|736527.8|735527.8|736512|735512|736531|735531|736507.3|735507.3|33
1622203340000|2021-05-28 12:02:20|736511.5|735511.5|736509.4|735509.4|736519|735519|736499.2|735499.2|31
1622203350000|2021-05-28 12:02:30|736512.7|735512.7|736525.8|735525.8|736539.1|735539.1|736512.7|735512.7|26
1622203360000|2021-05-28 12:02:40|736527.4|735527.4|736529.4|735529.4|736532.7|735532.7|736515.1|735515.1|31
1622203370000|2021-05-28 12:02:50|736527.1|735527.1|736557.4|735557.4|736557.7|735557.7|736524.7|735524.7|24
1622203380000|2021-05-28 12:03:00|736567.9|735567.9|736566.3|735566.3|736572.9|735572.9|736542.9|735542.9|30
1622203390000|2021-05-28 12:03:10|736562.4|735562.4|736564|735564|736575.4|735575.4|736546.5|735546.5|25
1622203400000|2021-05-28 12:03:20|736561.1|735561.1|736549|735549|736581.5|735581.5|736549|735549|29
1622203410000|2021-05-28 12:03:30|736561.8|735561.8|736571|735571|736586.3|735586.3|736559.6|735559.6|36
1622203420000|2021-05-28 12:03:40|736572.4|735572.4|736634.2|735634.2|736645.7|735645.7|736572.4|735572.4|35
1622203430000|2021-05-28 12:03:50|736654.1|735654.1|736713.8|735713.8|736720.9|735720.9|736654.1|735654.1|32
1622203440000|2021-05-28 12:04:00|736707.8|735707.8|736689.1|735689.1|736716.4|735716.4|736653.8|735653.8|32
1622203450000|2021-05-28 12:04:10|736689.8|735689.8|736668.8|735668.8|736835.3|735835.3|736668.8|735668.8|38
1622203460000|2021-05-28 12:04:20|736654.1|735654.1|736664|735664|736664|735664|736636.2|735636.2|35
1622203470000|2021-05-28 12:04:30|736664.1|735664.1|736589.2|735589.2|736664.1|735664.1|736569.2|735569.2|28
1622203480000|2021-05-28 12:04:40|736590|735590|736557.2|735557.2|736594.3|735594.3|736557.2|735557.2|23
1622203490000|2021-05-28 12:04:50|736567.5|735567.5|736607.6|735607.6|736607.6|735607.6|736552.5|735552.5|30
1622203500000|2021-05-28 12:05:00|736634.7|735634.7|736691.9|735691.9|736707.2|735707.2|736623.6|735623.6|37
1622203510000|2021-05-28 12:05:10|736685.8|735685.8|736626.9|735626.9|736695.2|735695.2|736626.9|735626.9|33
1622203520000|2021-05-28 12:05:20|736639|735639|736675.4|735675.4|736750|735750|736639|735639|29
1622203530000|2021-05-28 12:05:30|736674.1|735674.1|736726.2|735726.2|736759.1|735759.1|736674.1|735674.1|35
1622203540000|2021-05-28 12:05:40|736722.9|735722.9|736726.4|735726.4|736745.4|735745.4|736703.1|735703.1|32
1622203550000|2021-05-28 12:05:50|736686.2|735686.2|736767|735767|736776.3|735776.3|736663.2|735663.2|37
1622203560000|2021-05-28 12:06:00|736762.3|735762.3|736850|735850|736906.4|735906.4|736753.3|735753.3|37
1622203570000|2021-05-28 12:06:10|736836.1|735836.1|736889.5|735889.5|736897.4|735897.4|736836.1|735836.1|30
1622203580000|2021-05-28 12:06:20|736890.2|735890.2|736903.8|735903.8|736903.8|735903.8|736886.1|735886.1|25
1622203590000|2021-05-28 12:06:30|736907.1|735907.1|736894.4|735894.4|736907.1|735907.1|736894.4|735894.4|17
1622203600000|2021-05-28 12:06:40|736893.8|735893.8|736907.7|735907.7|736919|735919|736892.8|735892.8|31
1622203610000|2021-05-28 12:06:50|736908|735908|736901.9|735901.9|736924.8|735924.8|736901.9|735901.9|28
1622203620000|2021-05-28 12:07:00|736898.6|735898.6|737059|736059|737065.4|736065.4|736884|735884|33
1622203630000|2021-05-28 12:07:10|737029.4|736029.4|737019.2|736019.2|737048.7|736048.7|736981.3|735981.3|38
1622203640000|2021-05-28 12:07:20|737019.6|736019.6|737033|736033|737063.9|736063.9|736998.9|735998.9|37
1622203650000|2021-05-28 12:07:30|737032.4|736032.4|737122.5|736122.5|737127.3|736127.3|737018.1|736018.1|38
1622203660000|2021-05-28 12:07:40|737113.4|736113.4|737083.9|736083.9|737121.8|736121.8|737072.1|736072.1|36
1622203670000|2021-05-28 12:07:50|737080.2|736080.2|737039.4|736039.4|737096.2|736096.2|737039.4|736039.4|36
1622203680000|2021-05-28 12:08:00|737038|736038|737043.8|736043.8|737094|736094|737031.6|736031.6|39
1622203690000|2021-05-28 12:08:10|737067.6|736067.6|737093.2|736093.2|737099.2|736099.2|737065.2|736065.2|39
1622203700000|2021-05-28 12:08:20|737086.4|736086.4|737053.7|736053.7|737103.4|736103.4|737032.5|736032.5|33
1622203710000|2021-05-28 12:08:30|737055|736055|737023.7|736023.7|737059.8|736059.8|736974.4|735974.4|34
1622203720000|2021-05-28 12:08:40|737025.4|736025.4|737014|736014|737031.9|736031.9|736998.9|735998.9|34
1622203730000|2021-05-28 12:08:50|737018.1|736018.1|737078|736078|737088.3|736088.3|737000.7|736000.7|36
1622203740000|2021-05-28 12:09:00|737076.3|736076.3|737063.4|736063.4|737076.3|736076.3|737055.9|736055.9|32
1622203750000|2021-05-28 12:09:10|737063.2|736063.2|737065.9|736065.9|737079.5|736079.5|737061.3|736061.3|31
1622203760000|2021-05-28 12:09:20|737064.8|736064.8|737019.8|736019.8|737085.2|736085.2|737007.7|736007.7|29
1622203770000|2021-05-28 12:09:30|737021.9|736021.9|737028.9|736028.9|737028.9|736028.9|736954.6|735954.6|28
1622203780000|2021-05-28 12:09:40|737030.2|736030.2|736987|735987|737048|736048|736963|735963|34
1622203790000|2021-05-28 12:09:50|736983.2|735983.2|737015.6|736015.6|737061.6|736061.6|736983.2|735983.2|30
1622203800000|2021-05-28 12:10:00|737018.7|736018.7|737123|736123|737123|736123|737017|736017|36
1622203810000|2021-05-28 12:10:10|737126.9|736126.9|737093|736093|737137.5|736137.5|737089.3|736089.3|35
1622203820000|2021-05-28 12:10:20|737103.1|736103.1|737067.3|736067.3|737152.2|736152.2|737054.1|736054.1|36
1622203830000|2021-05-28 12:10:30|737069.7|736069.7|737079.1|736079.1|737125|736125|737045.6|736045.6|33
1622203840000|2021-05-28 12:10:40|737082.2|736082.2|737070.3|736070.3|737103.2|736103.2|737056.3|736056.3|36
1622203850000|2021-05-28 12:10:50|737062|736062|737026.6|736026.6|737071.6|736071.6|737026.6|736026.6|30
1622203860000|2021-05-28 12:11:00|737031.6|736031.6|737078.1|736078.1|737087.7|736087.7|737026.5|736026.5|29
1622203870000|2021-05-28 12:11:10|737075.6|736075.6|737101|736101|737107.7|736107.7|737075.6|736075.6|30
1622203880000|2021-05-28 12:11:20|737114.5|736114.5|737070|736070|737115|736115|737068.4|736068.4|29
1622203890000|2021-05-28 12:11:30|737066.8|736066.8|737098.2|736098.2|737120.3|736120.3|737066.8|736066.8|32
1622203900000|2021-05-28 12:11:40|737099.6|736099.6|737087.6|736087.6|737099.6|736099.6|737068.5|736068.5|37
1622203910000|2021-05-28 12:11:50|737085.8|736085.8|737043.7|736043.7|737086|736086|737043.6|736043.6|33
1622203920000|2021-05-28 12:12:00|737050.4|736050.4|737047.8|736047.8|737079.1|736079.1|737041.1|736041.1|28
1622203930000|2021-05-28 12:12:10|737046.9|736046.9|737068.8|736068.8|737071.4|736071.4|737045.8|736045.8|26
1622203940000|2021-05-28 12:12:20|737064.6|736064.6|737070.7|736070.7|737096.7|736096.7|737064.6|736064.6|35
1622203950000|2021-05-28 12:12:30|737056.2|736056.2|736984.7|735984.7|737056.2|736056.2|736984.7|735984.7|37
1622203960000|2021-05-28 12:12:40|736994.1|735994.1|736948.9|735948.9|737001.7|736001.7|736948.9|735948.9|35
1622203970000|2021-05-28 12:12:50|736950.6|735950.6|736924.7|735924.7|737452.5|735966.8|736897.9|735452.5|37
1622203980000|2021-05-28 12:13:00|736934.1|735934.1|736838.7|735838.7|736956.8|735956.8|736827.4|735827.4|33
1622203990000|2021-05-28 12:13:10|736837|735837|736926|735926|736959.1|735959.1|736837|735837|36
1622204000000|2021-05-28 12:13:20|736930.4|735930.4|736916.3|735916.3|736934|735934|736829.4|735829.4|33
1622204010000|2021-05-28 12:13:30|736913.1|735913.1|736960|735960|737451.8|735964.9|736913.1|735451.8|33
1622204020000|2021-05-28 12:13:40|736955.8|735955.8|736968.5|735968.5|736974|735974|736947.8|735947.8|30
1622204030000|2021-05-28 12:13:50|736973.4|735973.4|736954.1|735954.1|736973.4|735973.4|736929.7|735929.7|32
1622204040000|2021-05-28 12:14:00|736951.5|735951.5|736991.8|735991.8|736999.2|735999.2|736947.9|735947.9|29
1622204050000|2021-05-28 12:14:10|736993.7|735993.7|736982.1|735982.1|736993.7|735993.7|736969.5|735969.5|33
1622204060000|2021-05-28 12:14:20|736983.5|735983.5|736967.9|735967.9|737015.1|736015.1|736959.2|735959.2|27
1622204070000|2021-05-28 12:14:30|736964.3|735964.3|736980.3|735980.3|736982.2|735982.2|736961|735961|26
1622204080000|2021-05-28 12:14:40|736979.6|735979.6|736995.9|735995.9|737015.4|736015.4|736940.6|735940.6|27
1622204090000|2021-05-28 12:14:50|736996.4|735996.4|736981|735981|736999.8|735999.8|736963.8|735963.8|27
1622204100000|2021-05-28 12:15:00|736980.6|735980.6|736916|735916|736984.6|735984.6|736908.7|735908.7|35
1622204110000|2021-05-28 12:15:10|736915.7|735915.7|736876|735876|736922.6|735922.6|736866.8|735866.8|35
1622204120000|2021-05-28 12:15:20|736878.7|735878.7|736837.3|735837.3|736878.7|735878.7|736817|735817|27
1622204130000|2021-05-28 12:15:30|736844.5|735844.5|736800.4|735800.4|736858.9|735858.9|736790.3|735790.3|27
1622204140000|2021-05-28 12:15:40|736801.3|735801.3|736689.4|735689.4|736862.5|735862.5|736685.7|735685.7|30
1622204150000|2021-05-28 12:15:50|736689.6|735689.6|736681|735681|736695.7|735695.7|736673.9|735673.9|40
1622204160000|2021-05-28 12:16:00|736688.1|735688.1|736702.4|735702.4|736704.5|735704.5|736681.2|735681.2|36
1622204170000|2021-05-28 12:16:10|736701.1|735701.1|736752.7|735752.7|736765.1|735765.1|736691.2|735691.2|30
1622204180000|2021-05-28 12:16:20|736749.3|735749.3|736759.3|735759.3|736771.1|735771.1|736749.3|735749.3|26
1622204190000|2021-05-28 12:16:30|736759.6|735759.6|736678.4|735678.4|736760.3|735760.3|736670.8|735670.8|22
1622204200000|2021-05-28 12:16:40|736676.2|735676.2|736646|735646|736679.7|735679.7|736646|735646|33
1622204210000|2021-05-28 12:16:50|736635.2|735635.2|736616.2|735616.2|736649.6|735649.6|736610.5|735610.5|35
1622204220000|2021-05-28 12:17:00|736617.8|735617.8|736607.1|735607.1|736624.5|735624.5|736592.8|735592.8|33
1622204230000|2021-05-28 12:17:10|736603.6|735603.6|736603.7|735603.7|736615.9|735615.9|736601.4|735601.4|33
1622204240000|2021-05-28 12:17:20|736602.6|735602.6|736619.5|735619.5|736622.3|735622.3|736600.2|735600.2|26
1622204250000|2021-05-28 12:17:30|736620.8|735620.8|736604.5|735604.5|736621|735621|736604.5|735604.5|21
1622204260000|2021-05-28 12:17:40|736605.8|735605.8|736617.5|735617.5|736617.5|735617.5|736583.1|735583.1|31
1622204270000|2021-05-28 12:17:50|736616.3|735616.3|736547.7|735547.7|736616.3|735616.3|736536.5|735536.5|34
1622204280000|2021-05-28 12:18:00|736547.9|735547.9|736542.2|735542.2|736553.1|735553.1|736540.5|735540.5|25
1622204290000|2021-05-28 12:18:10|736542.9|735542.9|736515.9|735515.9|736543|735543|736515.9|735515.9|18
1622204300000|2021-05-28 12:18:20|736508.3|735508.3|736506.9|735506.9|736511.4|735511.4|736492|735492|32
1622204310000|2021-05-28 12:18:30|736507.7|735507.7|736494.9|735494.9|736507.7|735507.7|736494.3|735494.3|27
1622204320000|2021-05-28 12:18:40|736494.7|735494.7|736436.1|735436.1|736504|735504|736418.6|735418.6|23
1622204330000|2021-05-28 12:18:50|736438.2|735438.2|736434.8|735434.8|736469.8|735469.8|736413.3|735413.3|34
1622204340000|2021-05-28 12:19:00|736424.5|735424.5|736446.5|735446.5|736457.5|735457.5|736422.5|735422.5|31
1622204350000|2021-05-28 12:19:10|736447.6|735447.6|736463.1|735463.1|736468.1|735468.1|736425.5|735425.5|34
1622204360000|2021-05-28 12:19:20|736465.7|735465.7|736463|735463|736478.1|735478.1|736444.9|735444.9|33
1622204370000|2021-05-28 12:19:30|736469.5|735469.5|736456.5|735456.5|736470.9|735470.9|736450.3|735450.3|29
1622204380000|2021-05-28 12:19:40|736455.8|735455.8|736465.8|735465.8|736469.7|735469.7|736442.4|735442.4|26
1622204390000|2021-05-28 12:19:50|736463.2|735463.2|736461.7|735461.7|736470.6|735470.6|736448.4|735448.4|27
1622204400000|2021-05-28 12:20:00|736460.6|735460.6|736448.2|735448.2|736464.1|735464.1|736448.2|735448.2|28
1622204410000|2021-05-28 12:20:10|736440.5|735440.5|736374.5|735374.5|736440.5|735440.5|736355.5|735355.5|32
1622204420000|2021-05-28 12:20:20|736372.7|735372.7|736387.8|735387.8|736396.9|735396.9|736357.6|735357.6|33
1622204430000|2021-05-28 12:20:30|736393.1|735393.1|736392.3|735392.3|736422.9|735422.9|736384|735384|33
1622204440000|2021-05-28 12:20:40|736392.5|735392.5|736390|735390|736393.4|735393.4|736390|735390|20
1622204450000|2021-05-28 12:20:50|736389.5|735389.5|736865|734865|736865|735400|736355.9|734858.5|29
1622204460000|2021-05-28 12:21:00|736359.2|735359.2|736377.8|735377.8|736380.9|735380.9|736353.3|735353.3|23
1622204470000|2021-05-28 12:21:10|736379|735379|736394.8|735394.8|736402.1|735402.1|736376.3|735376.3|25
1622204480000|2021-05-28 12:21:20|736396.9|735396.9|736410.4|735410.4|736410.4|735410.4|736382.6|735382.6|23
1622204490000|2021-05-28 12:21:30|736408.3|735408.3|736418.6|735418.6|736458.9|735458.9|736408.3|735408.3|31
1622204500000|2021-05-28 12:21:40|736407.9|735407.9|736505.2|735505.2|736509.7|735509.7|736407.9|735407.9|33
1622204510000|2021-05-28 12:21:50|736504.2|735504.2|736499.6|735499.6|736523.5|735523.5|736462|735462|30
1622204520000|2021-05-28 12:22:00|736497|735497|736566.7|735566.7|736572|735572|736462.7|735462.7|38
1622204530000|2021-05-28 12:22:10|736566.2|735566.2|736554.4|735554.4|736606.8|735606.8|736554|735554|34
1622204540000|2021-05-28 12:22:20|736555.9|735555.9|736535.7|735535.7|736559.1|735559.1|736535.7|735535.7|21
1622204550000|2021-05-28 12:22:30|736550.2|735550.2|736534.7|735534.7|736550.2|735550.2|736524.4|735524.4|26
1622204560000|2021-05-28 12:22:40|736535.9|735535.9|736539.9|735539.9|736546.7|735546.7|736526.5|735526.5|26
1622204570000|2021-05-28 12:22:50|736537.1|735537.1|736532.8|735532.8|736537.1|735537.1|736522.8|735522.8|23
1622204580000|2021-05-28 12:23:00|736560|735560|736612.9|735612.9|737056.9|735617.3|736539.6|735056.9|32
1622204590000|2021-05-28 12:23:10|736611.8|735611.8|736613|735613|736650.5|735650.5|736609.1|735609.1|28
1622204600000|2021-05-28 12:23:20|736615.5|735615.5|736562.6|735562.6|736630.5|735630.5|736561.2|735561.2|31
1622204610000|2021-05-28 12:23:30|736563.3|735563.3|736553.1|735553.1|736567.9|735567.9|736550.2|735550.2|25
1622204620000|2021-05-28 12:23:40|736555.8|735555.8|736530.8|735530.8|736563.6|735563.6|736530.8|735530.8|26
1622204630000|2021-05-28 12:23:50|736521.4|735521.4|736506.9|735506.9|736523.2|735523.2|736506.9|735506.9|20
1622204640000|2021-05-28 12:24:00|736508.6|735508.6|736582|735582|736605.9|735605.9|736505.2|735505.2|33
1622204650000|2021-05-28 12:24:10|736576.2|735576.2|736551.1|735551.1|736582.2|735582.2|736550.9|735550.9|26
1622204660000|2021-05-28 12:24:20|736551.9|735551.9|736561.7|735561.7|736563.3|735563.3|736550|735550|21
1622204670000|2021-05-28 12:24:30|736559.3|735559.3|736538.8|735538.8|736561.7|735561.7|736535.1|735535.1|22
1622204680000|2021-05-28 12:24:40|736538.9|735538.9|736542.4|735542.4|736546.3|735546.3|736535.8|735535.8|17
1622204690000|2021-05-28 12:24:50|736548.5|735548.5|736508.1|735508.1|736548.5|735548.5|736490.9|735490.9|20
1622204700000|2021-05-28 12:25:00|736511.1|735511.1|736555.6|735555.6|736567.5|735567.5|736511.1|735511.1|35
1622204710000|2021-05-28 12:25:10|736559.7|735559.7|736573.9|735573.9|736573.9|735573.9|736547.2|735547.2|31
1622204720000|2021-05-28 12:25:20|736583.6|735583.6|736567.5|735567.5|736593.8|735593.8|736559.1|735559.1|30
1622204730000|2021-05-28 12:25:30|736561.9|735561.9|736676.1|735676.1|736683.2|735683.2|736549.1|735549.1|33
1622204740000|2021-05-28 12:25:40|736676.5|735676.5|736671.7|735671.7|736679.1|735679.1|736669.1|735669.1|25
1622204750000|2021-05-28 12:25:50|736671.1|735671.1|736597|735597|736671.1|735671.1|736590.9|735590.9|29
1622204760000|2021-05-28 12:26:00|736583.5|735583.5|736630.5|735630.5|736642.2|735642.2|736576|735576|34
1622204770000|2021-05-28 12:26:10|736651.2|735651.2|736684.5|735684.5|736686.4|735686.4|736639.8|735639.8|32
1622204780000|2021-05-28 12:26:20|736680.7|735680.7|736743.1|735743.1|736762.5|735762.5|736680.7|735680.7|28
1622204790000|2021-05-28 12:26:30|736744.3|735744.3|736749.6|735749.6|736791|735791|736733.3|735733.3|34
1622204800000|2021-05-28 12:26:40|736752.8|735752.8|736737.1|735737.1|736784.8|735784.8|736736.4|735736.4|32
1622204810000|2021-05-28 12:26:50|736735.7|735735.7|736801|735801|736801|735801|736732.1|735732.1|35
1622204820000|2021-05-28 12:27:00|736805.1|735805.1|736786.5|735786.5|736811.9|735811.9|736779.5|735779.5|26
1622204830000|2021-05-28 12:27:10|736786|735786|736709.3|735709.3|736789.1|735789.1|736701.5|735701.5|32
1622204840000|2021-05-28 12:27:20|736705.9|735705.9|736697.4|735697.4|736734.5|735734.5|736678.9|735678.9|33
1622204850000|2021-05-28 12:27:30|736687.9|735687.9|736665|735665|736708.5|735708.5|736659.5|735659.5|33
1622204860000|2021-05-28 12:27:40|736664.9|735664.9|736663|735663|736666.8|735666.8|736656.8|735656.8|20
1622204870000|2021-05-28 12:27:50|736663.5|735663.5|736656.7|735656.7|736664.3|735664.3|736655.8|735655.8|22
1622204880000|2021-05-28 12:28:00|736658.4|735658.4|736673.6|735673.6|736677.7|735677.7|736656.6|735656.6|29
1622204890000|2021-05-28 12:28:10|736670.8|735670.8|736681.8|735681.8|736692.1|735692.1|736670.8|735670.8|19
1622204900000|2021-05-28 12:28:20|736680.6|735680.6|736692|735692|736692|735692|736680.6|735680.6|19
1622204910000|2021-05-28 12:28:30|736693.2|735693.2|736688.9|735688.9|736693.2|735693.2|736688.6|735688.6|15
1622204920000|2021-05-28 12:28:40|736687.2|735687.2|736549.8|735549.8|736691.3|735691.3|736546.7|735546.7|28
1622204930000|2021-05-28 12:28:50|736560.5|735560.5|736541.2|735541.2|736563.9|735563.9|736534.4|735534.4|28
1622204940000|2021-05-28 12:29:00|736528.1|735528.1|736546|735546|736558.6|735558.6|736528.1|735528.1|23
1622204950000|2021-05-28 12:29:10|736547.8|735547.8|736550.3|735550.3|736551.3|735551.3|736539.2|735539.2|22
1622204960000|2021-05-28 12:29:20|736543|735543|736552.6|735552.6|736567.4|735567.4|736525.6|735525.6|28
1622204970000|2021-05-28 12:29:30|736552.8|735552.8|736387.1|735387.1|736577.4|735577.4|736387.1|735387.1|35
1622204980000|2021-05-28 12:29:40|736399.9|735399.9|736379.2|735379.2|736403.5|735403.5|736372.2|735372.2|29
1622204990000|2021-05-28 12:29:50|736892.2|734892.2|736832.9|734832.9|736905.6|735376.5|736376.5|734818.9|38
1622205000000|2021-05-28 12:30:00|736816.2|734816.2|736637.7|734637.7|736821.3|735147.2|736147.2|734607.1|39
1622205010000|2021-05-28 12:30:10|736650.3|734650.3|736189.2|735189.2|736680.6|735189.8|736074.7|734586.4|38
1622205020000|2021-05-28 12:30:20|736187.1|735187.1|736236|735236|736717|735265.7|736182.2|734717|37
1622205030000|2021-05-28 12:30:30|736238.5|735238.5|736683.2|734683.2|736742.1|735244.2|736172.9|734675.7|37
1622205040000|2021-05-28 12:30:40|736681.3|734681.3|736654|734654|736681.3|735172.7|736100.3|734598|39
1622205050000|2021-05-28 12:30:50|736665|734665|736034.1|735034.1|736666.7|735174.8|736029.1|734658.2|35
1622205060000|2021-05-28 12:31:00|736063.3|735063.3|736171.1|735171.1|736697.8|735202.5|736062.6|734685.2|37
1622205070000|2021-05-28 12:31:10|736173.6|735173.6|736124.5|735124.5|736179.2|735179.2|736104|735104|33
1622205080000|2021-05-28 12:31:20|736123.8|735123.8|736167.1|735167.1|736171.7|735171.7|736114.2|735114.2|33
1622205090000|2021-05-28 12:31:30|736167.8|735167.8|736150.8|735150.8|736169.5|735169.5|736140.3|735140.3|34
1622205100000|2021-05-28 12:31:40|736143|735143|736066|735066|736143|735143|736041|735041|35
1622205110000|2021-05-28 12:31:50|736071.5|735071.5|736042.5|735042.5|736120.9|735120.9|736031.9|735031.9|37
1622205120000|2021-05-28 12:32:00|736046.3|735046.3|735888.4|734888.4|736406.4|735066.4|735871.2|734386.1|38
1622205130000|2021-05-28 12:32:10|735890.2|734890.2|735969.8|734969.8|736495|734992.7|735888.8|734435|37
1622205140000|2021-05-28 12:32:20|735901.9|734901.9|736152.2|734152.2|736172.9|734901.9|735581.8|734059.6|40
1622205150000|2021-05-28 12:32:30|736145.4|734145.4|735591.2|734591.2|736154.5|734600.3|735591.2|734085.1|39
1622205160000|2021-05-28 12:32:40|736081.3|734081.3|735563.9|734563.9|736081.3|734584.2|735546.1|734069.7|40
1622205170000|2021-05-28 12:32:50|735565.7|734565.7|735553.9|734553.9|736080|734597.3|735541.4|734064.2|39
1622205180000|2021-05-28 12:33:00|735550.4|734550.4|735583.9|734583.9|735583.9|734583.9|735521.2|734521.2|40
1622205190000|2021-05-28 12:33:10|735589.1|734589.1|735545.9|734545.9|735589.1|734589.1|735519.4|734519.4|39
1622205200000|2021-05-28 12:33:20|735539|734539|735589.4|734589.4|736094.2|734608|735526.4|734094.2|40
1622205210000|2021-05-28 12:33:30|735594.7|734594.7|735663.4|734663.4|735683.7|734683.7|735557.1|734557.1|40
1622205220000|2021-05-28 12:33:40|735669.2|734669.2|735575.8|734575.8|735669.2|734669.2|735562|734562|39
1622205230000|2021-05-28 12:33:50|735618.6|734618.6|736268.2|734268.2|736268.2|734779.2|735618.6|734268.2|36
1622205240000|2021-05-28 12:34:00|735787|734787|735967.1|734967.1|735985.1|734985.1|735768.6|734768.6|37
1622205250000|2021-05-28 12:34:10|735950.4|734950.4|735973|734973|735982.2|734982.2|735903|734903|38
1622205260000|2021-05-28 12:34:20|735970.5|734970.5|736029.1|735029.1|736069|735069|735964.4|734964.4|37
1622205270000|2021-05-28 12:34:30|736057.6|735057.6|736242.9|735242.9|736250|735250|736038.1|735038.1|35
1622205280000|2021-05-28 12:34:40|736220.1|735220.1|736031.5|735031.5|736537.3|735220.1|735998.3|734534.4|39
1622205290000|2021-05-28 12:34:50|736031.9|735031.9|736026.1|735026.1|736535.5|735040|736016.3|734512.8|33
1622205300000|2021-05-28 12:35:00|736032.2|735032.2|736034.1|735034.1|736126.4|735126.4|735990.8|734990.8|40
1622205310000|2021-05-28 12:35:10|736026.3|735026.3|736067.1|735067.1|736076.1|735076.1|735986.9|734986.9|36
1622205320000|2021-05-28 12:35:20|736066.3|735066.3|736102|735102|736110.8|735110.8|736066.3|735066.3|37
1622205330000|2021-05-28 12:35:30|736081.2|735081.2|736082.7|735082.7|736087|735087|736061.1|735061.1|32
1622205340000|2021-05-28 12:35:40|736080.6|735080.6|736083.7|735083.7|736589.1|735102.9|736062.7|734574.6|38
1622205350000|2021-05-28 12:35:50|736093.4|735093.4|736062|735062|736118.5|735118.5|736056|735056|32
1622205360000|2021-05-28 12:36:00|736057.6|735057.6|736105.1|735105.1|736624.2|735139.3|736057.6|734603.9|34
1622205370000|2021-05-28 12:36:10|736108.1|735108.1|736126.9|735126.9|736133|735133|736100.2|735100.2|34
1622205380000|2021-05-28 12:36:20|736123.4|735123.4|736111.2|735111.2|736124.9|735124.9|736078.5|735078.5|35
1622205390000|2021-05-28 12:36:30|736107.7|735107.7|736095.3|735095.3|736127.5|735127.5|736076.8|735076.8|31
1622205400000|2021-05-28 12:36:40|736096.1|735096.1|736114.1|735114.1|736114.1|735114.1|736066.6|735066.6|34
1622205410000|2021-05-28 12:36:50|736123.9|735123.9|736108.5|735108.5|736123.9|735123.9|736085.8|735085.8|29
1622205420000|2021-05-28 12:37:00|736113.9|735113.9|736112.8|735112.8|736133.4|735133.4|736084|735084|34
1622205430000|2021-05-28 12:37:10|736107.7|735107.7|736053.6|735053.6|736573|735111.1|736039.5|734573|29
1622205440000|2021-05-28 12:37:20|736055.9|735055.9|736054.3|735054.3|736080.9|735080.9|736042.4|735042.4|29
1622205450000|2021-05-28 12:37:30|736052.5|735052.5|736598.4|734598.4|736602.7|735124.8|736051.8|734592.3|34
1622205460000|2021-05-28 12:37:40|736598.8|734598.8|736159.9|735159.9|736598.8|735160.8|736073.3|734582|32
1622205470000|2021-05-28 12:37:50|736160.7|735160.7|736109.4|735109.4|736213.7|735213.7|736109.4|735109.4|32
1622205480000|2021-05-28 12:38:00|736173.4|735173.4|736155.2|735155.2|736674.5|735225.3|736129.1|734674.5|36
1622205490000|2021-05-28 12:38:10|736656.3|734656.3|736113.6|735113.6|736656.3|735132.5|736107.3|734634.8|32
1622205500000|2021-05-28 12:38:20|736112.8|735112.8|736087|735087|736649.6|735155.5|736068.1|734642.6|32
1622205510000|2021-05-28 12:38:30|736091.3|735091.3|736059.5|735059.5|736612.3|735111.8|736059.5|734558.4|35
1622205520000|2021-05-28 12:38:40|736552.1|734552.1|736554.1|734554.1|736605.2|735105.2|736055.8|734550.7|27
1622205530000|2021-05-28 12:38:50|736554.2|734554.2|736539.7|734539.7|736554.3|735059.7|736032.6|734539|30
1622205540000|2021-05-28 12:39:00|736538.4|734538.4|736559|734559|736562|735064.1|736020|734530.8|27
1622205550000|2021-05-28 12:39:10|736558.7|734558.7|736073.3|735073.3|736560.3|735087.3|735999.2|734516.7|31
1622205560000|2021-05-28 12:39:20|736578.6|734578.6|736436|734436|736601.5|735078.3|735937.5|734419.8|37
1622205570000|2021-05-28 12:39:30|736437.4|734437.4|735957.9|734957.9|736450|734974.3|735942.8|734435.9|25
1622205580000|2021-05-28 12:39:40|736019.5|735019.5|736008.1|735008.1|736019.5|735019.5|735999.2|734999.2|21
1622205590000|2021-05-28 12:39:50|736007.6|735007.6|735869.4|734869.4|736493.4|735009.6|735855.5|734365.3|29
1622205600000|2021-05-28 12:40:00|735868.4|734868.4|735731.5|734731.5|735882.7|734882.7|735712.6|734712.6|34
1622205610000|2021-05-28 12:40:10|735735.1|734735.1|735791.3|734791.3|736289.3|734791.8|735724.3|734270.4|35
1622205620000|2021-05-28 12:40:20|735789|734789|735774.9|734774.9|736254.4|734789|735745.5|734253.2|33
1622205630000|2021-05-28 12:40:30|735775.8|734775.8|736286.8|734286.8|736287.5|734800.8|735762.4|734286.2|28
1622205640000|2021-05-28 12:40:40|735783.7|734783.7|735872.3|734872.3|735875.8|734875.8|735783.7|734783.7|28
1622205650000|2021-05-28 12:40:50|735880.7|734880.7|735881.7|734881.7|736385.9|734883.4|735870.4|734380.5|26
1622205660000|2021-05-28 12:41:00|735880.4|734880.4|735854.6|734854.6|735899|734899|735853.4|734853.4|26
1622205670000|2021-05-28 12:41:10|735859.6|734859.6|735647.8|734647.8|735867.7|734867.7|735647.8|734647.8|27
1622205680000|2021-05-28 12:41:20|735636.2|734636.2|735629.5|734629.5|735646.5|734646.5|735611.3|734611.3|32
1622205690000|2021-05-28 12:41:30|735627.1|734627.1|735615.5|734615.5|735638.6|734638.6|735610.7|734610.7|26
1622205700000|2021-05-28 12:41:40|735598.7|734598.7|735630.3|734630.3|736143.3|734649|735598.7|734138.5|29
1622205710000|2021-05-28 12:41:50|735630.7|734630.7|735633.9|734633.9|735645|734645|735611|734611|24
1622205720000|2021-05-28 12:42:00|735621.5|734621.5|735599.2|734599.2|736140.5|734636.4|735592.5|734140.5|31
1622205730000|2021-05-28 12:42:10|735593.3|734593.3|735660.8|734660.8|735677.6|734677.6|735590.1|734590.1|33
1622205740000|2021-05-28 12:42:20|735666.4|734666.4|735650.3|734650.3|735667.8|734667.8|735646.8|734646.8|28
1622205750000|2021-05-28 12:42:30|735648.1|734648.1|735674.7|734674.7|735680.8|734680.8|735646|734646|24
1622205760000|2021-05-28 12:42:40|735689.4|734689.4|735676.7|734676.7|735716.8|734716.8|735674.4|734674.4|30
1622205770000|2021-05-28 12:42:50|735676.4|734676.4|735717.9|734717.9|735729.7|734729.7|735667|734667|30
1622205780000|2021-05-28 12:43:00|735716.9|734716.9|735753.6|734753.6|735756.6|734756.6|735715.4|734715.4|22
1622205790000|2021-05-28 12:43:10|735755.6|734755.6|735738|734738|735755.6|734755.6|735737.2|734737.2|19
1622205800000|2021-05-28 12:43:20|735749.4|734749.4|735745.7|734745.7|735749.9|734749.9|735739.3|734739.3|16
1622205810000|2021-05-28 12:43:30|735741.2|734741.2|735793.4|734793.4|735793.4|734793.4|735739.7|734739.7|29
1622205820000|2021-05-28 12:43:40|735792.3|734792.3|735838.5|734838.5|735856.1|734856.1|735756|734756|29
1622205830000|2021-05-28 12:43:50|735840.3|734840.3|735825.1|734825.1|735850.5|734850.5|735797.1|734797.1|31
1622205840000|2021-05-28 12:44:00|735825.5|734825.5|735845.2|734845.2|735853.1|734853.1|735814.1|734814.1|24
1622205850000|2021-05-28 12:44:10|735845|734845|735856.4|734856.4|735874.3|734874.3|735843.9|734843.9|17
1622205860000|2021-05-28 12:44:20|735884.4|734884.4|735924.7|734924.7|735931.1|734931.1|735884.4|734884.4|25
1622205870000|2021-05-28 12:44:30|735928.7|734928.7|735927.5|734927.5|735931.3|734931.3|735892.1|734892.1|33
1622205880000|2021-05-28 12:44:40|735928.6|734928.6|735929.2|734929.2|735932.3|734932.3|735891.9|734891.9|35
1622205890000|2021-05-28 12:44:50|735927.9|734927.9|735944.6|734944.6|735946.7|734946.7|735885.9|734885.9|37
1622205900000|2021-05-28 12:45:00|735945|734945|735915.1|734915.1|735965.1|734965.1|735910.2|734910.2|29
1622205910000|2021-05-28 12:45:10|735915.8|734915.8|735996.2|734996.2|735997.9|734997.9|735895.5|734895.5|30
1622205920000|2021-05-28 12:45:20|735994.7|734994.7|736081.2|735081.2|736083.8|735083.8|735994.7|734994.7|32
1622205930000|2021-05-28 12:45:30|736080.1|735080.1|736043.9|735043.9|736080.7|735080.7|736043.9|735043.9|32
1622205940000|2021-05-28 12:45:40|736044.1|735044.1|736051.7|735051.7|736062.4|735062.4|736043.1|735043.1|23
1622205950000|2021-05-28 12:45:50|736051.3|735051.3|735891.1|734891.1|736053.5|735053.5|735877.9|734877.9|27
1622205960000|2021-05-28 12:46:00|735887.9|734887.9|735936|734936|735936|734936|735876.6|734876.6|24
1622205970000|2021-05-28 12:46:10|735936.3|734936.3|735967.2|734967.2|735974.3|734974.3|735932.2|734932.2|32
1622205980000|2021-05-28 12:46:20|735966.9|734966.9|735987.8|734987.8|736002.2|735002.2|735966.2|734966.2|33
1622205990000|2021-05-28 12:46:30|735987.4|734987.4|735983.5|734983.5|736007.6|735007.6|735970.3|734970.3|33
1622206000000|2021-05-28 12:46:40|735985.2|734985.2|736010.9|735010.9|736022.3|735022.3|735984.9|734984.9|28
1622206010000|2021-05-28 12:46:50|736019.6|735019.6|736022.8|735022.8|736047.3|735047.3|736014|735014|27
1622206020000|2021-05-28 12:47:00|736017.6|735017.6|735923.3|734923.3|736018.9|735018.9|735918.4|734918.4|33
1622206030000|2021-05-28 12:47:10|735928.8|734928.8|735908.3|734908.3|735930.6|734930.6|735906.6|734906.6|30
1622206040000|2021-05-28 12:47:20|735908.9|734908.9|735944.2|734944.2|735947.9|734947.9|735889.7|734889.7|33
1622206050000|2021-05-28 12:47:30|735935.8|734935.8|735930.4|734930.4|735950|734950|735915.2|734915.2|34
1622206060000|2021-05-28 12:47:40|735929.4|734929.4|735975.2|734975.2|735977.9|734977.9|735929.4|734929.4|28
1622206070000|2021-05-28 12:47:50|735979.5|734979.5|735993.7|734993.7|735999.7|734999.7|735948.1|734948.1|33
1622206080000|2021-05-28 12:48:00|735989.8|734989.8|736017.4|735017.4|736034.5|735034.5|735989.8|734989.8|29
1622206090000|2021-05-28 12:48:10|736026.8|735026.8|736023.9|735023.9|736036.4|735036.4|736015.2|735015.2|24
1622206100000|2021-05-28 12:48:20|736023.8|735023.8|736009|735009|736040.7|735040.7|736002.3|735002.3|23
1622206110000|2021-05-28 12:48:30|736005.1|735005.1|736048.6|735048.6|736048.6|735048.6|735981.1|734981.1|25
1622206120000|2021-05-28 12:48:40|736047.8|735047.8|736057.7|735057.7|736082.3|735082.3|736043.5|735043.5|35
1622206130000|2021-05-28 12:48:50|736058.3|735058.3|736057.2|735057.2|736071.5|735071.5|736049.6|735049.6|23
1622206140000|2021-05-28 12:49:00|736057.3|735057.3|736038.5|735038.5|736057.3|735057.3|736034.8|735034.8|31
1622206150000|2021-05-28 12:49:10|736038.3|735038.3|736044.5|735044.5|736047.7|735047.7|736038.3|735038.3|15
1622206160000|2021-05-28 12:49:20|736042.5|735042.5|736063.2|735063.2|736075|735075|736042.5|735042.5|23
1622206170000|2021-05-28 12:49:30|736064|735064|736038.1|735038.1|736092.4|735092.4|736031.6|735031.6|30
1622206180000|2021-05-28 12:49:40|736039|735039|736030.9|735030.9|736059.3|735059.3|736030.9|735030.9|29
1622206190000|2021-05-28 12:49:50|736030.7|735030.7|736038.3|735038.3|736041.3|735041.3|736030.7|735030.7|17
1622206200000|2021-05-28 12:50:00|736035.2|735035.2|736042.3|735042.3|736046.1|735046.1|736034|735034|18
1622206210000|2021-05-28 12:50:10|736040|735040|736041.6|735041.6|736048|735048|736034.6|735034.6|14
1622206220000|2021-05-28 12:50:20|736040.1|735040.1|736038.2|735038.2|736042.9|735042.9|736033.9|735033.9|19
1622206230000|2021-05-28 12:50:30|736036.3|735036.3|736047.7|735047.7|736054.1|735054.1|736030.8|735030.8|21
1622206240000|2021-05-28 12:50:40|736048|735048|736053.3|735053.3|736053.3|735053.3|736041.9|735041.9|27
1622206250000|2021-05-28 12:50:50|736082.8|735082.8|736091|735091|736137.1|735137.1|736082.8|735082.8|35
1622206260000|2021-05-28 12:51:00|736096.5|735096.5|736068.8|735068.8|736096.5|735096.5|736059.6|735059.6|27
1622206270000|2021-05-28 12:51:10|736068.6|735068.6|736079.7|735079.7|736087.5|735087.5|736043.7|735043.7|34
1622206280000|2021-05-28 12:51:20|736088.3|735088.3|736108|735108|736108|735108|736070.5|735070.5|29
1622206290000|2021-05-28 12:51:30|736107.1|735107.1|736112.2|735112.2|736123.6|735123.6|736096|735096|21
1622206300000|2021-05-28 12:51:40|736116.1|735116.1|736122.3|735122.3|736129|735129|736091.1|735091.1|25
1622206310000|2021-05-28 12:51:50|736124.7|735124.7|736129.6|735129.6|736129.6|735129.6|736090.4|735090.4|24
1622206320000|2021-05-28 12:52:00|736133.6|735133.6|736137.7|735137.7|736148.9|735148.9|736105|735105|26
1622206330000|2021-05-28 12:52:10|736137.5|735137.5|736144.3|735144.3|736151|735151|736135.8|735135.8|24
1622206340000|2021-05-28 12:52:20|736141.1|735141.1|736130.3|735130.3|736160.8|735160.8|736107.5|735107.5|27
1622206350000|2021-05-28 12:52:30|736133.2|735133.2|736119.2|735119.2|736133.2|735133.2|736114.9|735114.9|19
1622206360000|2021-05-28 12:52:40|736121|735121|736157.9|735157.9|736158.9|735158.9|736120|735120|30
1622206370000|2021-05-28 12:52:50|736153.7|735153.7|736158.4|735158.4|736164|735164|736149.1|735149.1|18
1622206380000|2021-05-28 12:53:00|736159.1|735159.1|736147.4|735147.4|736159.1|735159.1|736126.7|735126.7|27
1622206390000|2021-05-28 12:53:10|736141.5|735141.5|736203.5|735203.5|736203.5|735203.5|736134.7|735134.7|27
1622206400000|2021-05-28 12:53:20|736195.1|735195.1|736198.1|735198.1|736212.1|735212.1|736182.7|735182.7|28
1622206410000|2021-05-28 12:53:30|736201.6|735201.6|736254.1|735254.1|736267.2|735267.2|736190.7|735190.7|31
1622206420000|2021-05-28 12:53:40|736260|735260|736254|735254|736260.9|735260.9|736237.1|735237.1|24
1622206430000|2021-05-28 12:53:50|736241.8|735241.8|736258|735258|736272.5|735272.5|736232.6|735232.6|23
1622206440000|2021-05-28 12:54:00|736259|735259|736324.1|735324.1|736328.5|735328.5|736248.8|735248.8|20
1622206450000|2021-05-28 12:54:10|736321.5|735321.5|736225.6|735225.6|736327.4|735327.4|736175.1|735175.1|34
1622206460000|2021-05-28 12:54:20|736209.8|735209.8|736194.5|735194.5|736215.4|735215.4|736154.3|735154.3|34
1622206470000|2021-05-28 12:54:30|736196.9|735196.9|736217.2|735217.2|736218|735218|736182|735182|23
1622206480000|2021-05-28 12:54:40|736213.4|735213.4|736263.7|735263.7|736275.5|735275.5|736212.3|735212.3|28
1622206490000|2021-05-28 12:54:50|736266|735266|736269.8|735269.8|736276.1|735276.1|736263.9|735263.9|25
1622206500000|2021-05-28 12:55:00|736275.2|735275.2|736272.1|735272.1|736276.7|735276.7|736270.7|735270.7|20
1622206510000|2021-05-28 12:55:10|736270.3|735270.3|736303.2|735303.2|736309|735309|736245.1|735245.1|19
1622206520000|2021-05-28 12:55:20|736290|735290|736286|735286|736294.7|735294.7|736284.8|735284.8|14
1622206530000|2021-05-28 12:55:30|736285.6|735285.6|736374.1|735374.1|736376.7|735376.7|736285.6|735285.6|19
1622206540000|2021-05-28 12:55:40|736378|735378|736212.4|735212.4|736378|735378|736204.3|735204.3|26
1622206550000|2021-05-28 12:55:50|736215|735215|736221.3|735221.3|736221.3|735221.3|736195.4|735195.4|26
1622206560000|2021-05-28 12:56:00|736212.5|735212.5|736226.9|735226.9|736234.4|735234.4|736208.5|735208.5|28
1622206570000|2021-05-28 12:56:10|736228.8|735228.8|736256|735256|736269.1|735269.1|736228.1|735228.1|24
1622206580000|2021-05-28 12:56:20|736252.5|735252.5|736205.7|735205.7|736257.2|735257.2|736186.4|735186.4|27
1622206590000|2021-05-28 12:56:30|736209|735209|736157.5|735157.5|736209|735209|736140.8|735140.8|33
1622206600000|2021-05-28 12:56:40|736157.7|735157.7|736154.8|735154.8|736159.7|735159.7|736152.3|735152.3|22
1622206610000|2021-05-28 12:56:50|736153.3|735153.3|736142.2|735142.2|736153.3|735153.3|736141.8|735141.8|20
1622206620000|2021-05-28 12:57:00|736143.6|735143.6|736138.4|735138.4|736143.6|735143.6|736132.9|735132.9|27
1622206630000|2021-05-28 12:57:10|736140.4|735140.4|736137.2|735137.2|736141.9|735141.9|736107|735107|32
1622206640000|2021-05-28 12:57:20|736134.3|735134.3|736066.8|735066.8|736151.3|735151.3|736066.8|735066.8|32
1622206650000|2021-05-28 12:57:30|736068.9|735068.9|736085.2|735085.2|736085.2|735085.2|736068.9|735068.9|24
1622206660000|2021-05-28 12:57:40|736083.3|735083.3|736115.1|735115.1|736120.4|735120.4|736073|735073|26
1622206670000|2021-05-28 12:57:50|736121.5|735121.5|736283.3|735283.3|736288.5|735288.5|736121.5|735121.5|31
1622206680000|2021-05-28 12:58:00|736283.8|735283.8|736259.4|735259.4|736283.8|735283.8|736251.5|735251.5|28
1622206690000|2021-05-28 12:58:10|736233.1|735233.1|736222.9|735222.9|736270|735270|736222.9|735222.9|28
1622206700000|2021-05-28 12:58:20|736213.7|735213.7|736235.3|735235.3|736235.3|735235.3|736212.5|735212.5|24
1622206710000|2021-05-28 12:58:30|736232.3|735232.3|736260.8|735260.8|736264.1|735264.1|736232.3|735232.3|19
1622206720000|2021-05-28 12:58:40|736262|735262|736236.7|735236.7|736271.8|735271.8|736212.9|735212.9|30
1622206730000|2021-05-28 12:58:50|736235.4|735235.4|736225.4|735225.4|736235.4|735235.4|736196.1|735196.1|31
1622206740000|2021-05-28 12:59:00|736220.2|735220.2|736246.4|735246.4|736253.9|735253.9|736192.6|735192.6|33
1622206750000|2021-05-28 12:59:10|736246.7|735246.7|736269.8|735269.8|736276|735276|736240|735240|19
1622206760000|2021-05-28 12:59:20|736270.6|735270.6|736286|735286|736286|735286|736268.8|735268.8|17
1622206770000|2021-05-28 12:59:30|736286.1|735286.1|736283|735283|736286.1|735286.1|736270.5|735270.5|21
1622206780000|2021-05-28 12:59:40|736288.2|735288.2|736256|735256|736288.2|735288.2|736255.9|735255.9|22
1622206790000|2021-05-28 12:59:50|736238.1|735238.1|736284.1|735284.1|736301.5|735301.5|736218.1|735218.1|26
1622206800000|2021-05-28 13:00:00|736287.9|735287.9|736261.7|735261.7|736287.9|735287.9|736209.2|735209.2|38
1622206810000|2021-05-28 13:00:10|736263.2|735263.2|736304.7|735304.7|736309.2|735309.2|736189.2|735189.2|34
1622206820000|2021-05-28 13:00:20|736305.1|735305.1|736295.2|735295.2|736305.1|735305.1|736271.5|735271.5|38
1622206830000|2021-05-28 13:00:30|736298.7|735298.7|736276.4|735276.4|736300.9|735300.9|736276.4|735276.4|30
1622206840000|2021-05-28 13:00:40|736273.3|735273.3|736289.8|735289.8|736300|735300|736266.8|735266.8|34
1622206850000|2021-05-28 13:00:50|736290.6|735290.6|736311.2|735311.2|736311.2|735311.2|736280.7|735280.7|25
1622206860000|2021-05-28 13:01:00|736319.6|735319.6|736373.8|735373.8|736384.1|735384.1|736319.6|735319.6|32
1622206870000|2021-05-28 13:01:10|736373.4|735373.4|736348.4|735348.4|736376.2|735376.2|736348.4|735348.4|26
1622206880000|2021-05-28 13:01:20|736349|735349|736272.9|735272.9|736349|735349|736247.8|735247.8|35
1622206890000|2021-05-28 13:01:30|736257.6|735257.6|736282.8|735282.8|736286.1|735286.1|736257.6|735257.6|35
1622206900000|2021-05-28 13:01:40|736286.5|735286.5|736305.6|735305.6|736305.6|735305.6|736275.1|735275.1|34
1622206910000|2021-05-28 13:01:50|736298.5|735298.5|736298|735298|736308.8|735308.8|736288.6|735288.6|31
1622206920000|2021-05-28 13:02:00|736298.4|735298.4|736278.1|735278.1|736347.3|735347.3|736278.1|735278.1|34
1622206930000|2021-05-28 13:02:10|736273.6|735273.6|736207.1|735207.1|736273.6|735273.6|736197.9|735197.9|31
1622206940000|2021-05-28 13:02:20|736203|735203|735988|734988|736203|735203|735988|734988|34
1622206950000|2021-05-28 13:02:30|735997.5|734997.5|736009.2|735009.2|736033.3|735033.3|735996.5|734996.5|36
1622206960000|2021-05-28 13:02:40|736009.1|735009.1|735931.1|734931.1|736012.1|735012.1|735923.8|734923.8|40
1622206970000|2021-05-28 13:02:50|735923.2|734923.2|735924.2|734924.2|735944.5|734944.5|735888|734888|35
1622206980000|2021-05-28 13:03:00|735923.9|734923.9|735918|734918|735930.7|734930.7|735909.1|734909.1|29
1622206990000|2021-05-28 13:03:10|735914.5|734914.5|735942.4|734942.4|735950.2|734950.2|735903.6|734903.6|36
1622207000000|2021-05-28 13:03:20|735943|734943|736010.1|735010.1|736019|735019|735910.1|734910.1|36
1622207010000|2021-05-28 13:03:30|736005.6|735005.6|736009.7|735009.7|736038.1|735038.1|735996.1|734996.1|34
1622207020000|2021-05-28 13:03:40|736003|735003|735982|734982|736003|735003|735936.5|734936.5|30
1622207030000|2021-05-28 13:03:50|735981.5|734981.5|735913.5|734913.5|735981.5|734981.5|735904.2|734904.2|30
1622207040000|2021-05-28 13:04:00|735909.3|734909.3|735958.8|734958.8|735998.3|734998.3|735909.3|734909.3|37
1622207050000|2021-05-28 13:04:10|735958|734958|735962.5|734962.5|735975.5|734975.5|735946.5|734946.5|33
1622207060000|2021-05-28 13:04:20|735965|734965|735954.9|734954.9|735979.1|734979.1|735948.5|734948.5|34
1622207070000|2021-05-28 13:04:30|735955.3|734955.3|736006.4|735006.4|736021.7|735021.7|735954.2|734954.2|36
1622207080000|2021-05-28 13:04:40|736006.7|735006.7|736018|735018|736031.6|735031.6|736003.2|735003.2|30
1622207090000|2021-05-28 13:04:50|736020.2|735020.2|736036.4|735036.4|736038.7|735038.7|735997.9|734997.9|31
1622207100000|2021-05-28 13:05:00|736034.9|735034.9|736031.9|735031.9|736034.9|735034.9|736014|735014|29
1622207110000|2021-05-28 13:05:10|736034.8|735034.8|736003.2|735003.2|736056.5|735056.5|736003.2|735003.2|34
1622207120000|2021-05-28 13:05:20|736007.8|735007.8|736016.5|735016.5|736016.5|735016.5|735957.3|734957.3|33
1622207130000|2021-05-28 13:05:30|736015|735015|735972.1|734972.1|736015|735015|735958.1|734958.1|33
1622207140000|2021-05-28 13:05:40|735975|734975|735975|734975|735983.7|734983.7|735967.5|734967.5|27
1622207150000|2021-05-28 13:05:50|735975.2|734975.2|735995.5|734995.5|736004|735004|735974.1|734974.1|19
1622207160000|2021-05-28 13:06:00|735992.3|734992.3|735967.4|734967.4|736009.9|735009.9|735966.7|734966.7|34
1622207170000|2021-05-28 13:06:10|735968.2|734968.2|735926.2|734926.2|735968.2|734968.2|735923.1|734923.1|30
1622207180000|2021-05-28 13:06:20|735924.1|734924.1|735913|734913|735925.4|734925.4|735902.5|734902.5|34
1622207190000|2021-05-28 13:06:30|735912|734912|735981.1|734981.1|735984.4|734984.4|735896.6|734896.6|38
1622207200000|2021-05-28 13:06:40|735984.4|734984.4|735895.5|734895.5|735984.4|734984.4|735895.5|734895.5|38
1622207210000|2021-05-28 13:06:50|735896|734896|735845.7|734845.7|735906.3|734906.3|735843.5|734843.5|33
1622207220000|2021-05-28 13:07:00|735839.3|734839.3|735816.1|734816.1|735861.3|734861.3|735816.1|734816.1|36
1622207230000|2021-05-28 13:07:10|735805.5|734805.5|735824.4|734824.4|735825.6|734825.6|735770.6|734770.6|34
1622207240000|2021-05-28 13:07:20|735823.4|734823.4|735834.7|734834.7|735838.4|734838.4|735820.8|734820.8|32
1622207250000|2021-05-28 13:07:30|735840.1|734840.1|735841|734841|735841.7|734841.7|735820.4|734820.4|29
1622207260000|2021-05-28 13:07:40|735840.2|734840.2|735832.5|734832.5|735843|734843|735821.6|734821.6|25
1622207270000|2021-05-28 13:07:50|735831.7|734831.7|735827.9|734827.9|735833.7|734833.7|735817.5|734817.5|31
1622207280000|2021-05-28 13:08:00|735828.5|734828.5|735805.2|734805.2|735834.9|734834.9|735795.7|734795.7|27
1622207290000|2021-05-28 13:08:10|735807.2|734807.2|735908.6|734908.6|735908.6|734908.6|735803.6|734803.6|33
1622207300000|2021-05-28 13:08:20|735908.9|734908.9|735858.8|734858.8|735913.8|734913.8|735831.4|734831.4|37
1622207310000|2021-05-28 13:08:30|735853.9|734853.9|735853.4|734853.4|735871.2|734871.2|735824.8|734824.8|37
1622207320000|2021-05-28 13:08:40|735848.3|734848.3|735911.6|734911.6|735978.2|734978.2|735847.8|734847.8|38
1622207330000|2021-05-28 13:08:50|735907.9|734907.9|735879.4|734879.4|735907.9|734907.9|735860.1|734860.1|33
1622207340000|2021-05-28 13:09:00|735885.5|734885.5|735907|734907|735915.6|734915.6|735850.4|734850.4|37
1622207350000|2021-05-28 13:09:10|735909.6|734909.6|735904|734904|735916.8|734916.8|735897.8|734897.8|37
1622207360000|2021-05-28 13:09:20|735895.2|734895.2|736012.2|735012.2|736021.2|735021.2|735876|734876|35
1622207370000|2021-05-28 13:09:30|736012.5|735012.5|736053|735053|736076.3|735076.3|736011.8|735011.8|36
1622207380000|2021-05-28 13:09:40|736044.7|735044.7|736083.5|735083.5|736083.7|735083.7|736044.7|735044.7|33
1622207390000|2021-05-28 13:09:50|736081.8|735081.8|736081.4|735081.4|736099.9|735099.9|736027.4|735027.4|35
1622207400000|2021-05-28 13:10:00|736082.4|735082.4|736066.8|735066.8|736102.5|735102.5|736032.1|735032.1|34
1622207410000|2021-05-28 13:10:10|736068.9|735068.9|736058.6|735058.6|736092.4|735092.4|736044.7|735044.7|33
1622207420000|2021-05-28 13:10:20|736052.2|735052.2|736103.6|735103.6|736103.6|735103.6|736040|735040|30
1622207430000|2021-05-28 13:10:30|736039.9|735039.9|736054.2|735054.2|736068.3|735068.3|736039.9|735039.9|25
1622207440000|2021-05-28 13:10:40|736054|735054|736023.1|735023.1|736054|735054|736010.4|735010.4|26
1622207450000|2021-05-28 13:10:50|736029|735029|736013|735013|736041|735041|736013|735013|21
1622207460000|2021-05-28 13:11:00|736024.4|735024.4|735937.4|734937.4|736024.4|735024.4|735932.6|734932.6|33
1622207470000|2021-05-28 13:11:10|735939|734939|735986.7|734986.7|735986.7|734986.7|735919.7|734919.7|16
1622207480000|2021-05-28 13:11:20|735968.4|734968.4|735929.4|734929.4|735984.1|734984.1|735918.9|734918.9|27
1622207490000|2021-05-28 13:11:30|735934.3|734934.3|735953.6|734953.6|735969.4|734969.4|735933.2|734933.2|26
1622207500000|2021-05-28 13:11:40|735955.4|734955.4|735939.5|734939.5|735958.9|734958.9|735935.7|734935.7|19
1622207510000|2021-05-28 13:11:50|735939.4|734939.4|735939.5|734939.5|735955.7|734955.7|735939.4|734939.4|27
1622207520000|2021-05-28 13:12:00|735952.4|734952.4|735947.9|734947.9|735952.4|734952.4|735929.7|734929.7|28
1622207530000|2021-05-28 13:12:10|735949.1|734949.1|735915.8|734915.8|735949.5|734949.5|735914.5|734914.5|27
1622207540000|2021-05-28 13:12:20|735912.1|734912.1|735910|734910|735931.1|734931.1|735811.1|734811.1|36
1622207550000|2021-05-28 13:12:30|735913.9|734913.9|735913.6|734913.6|735926.9|734926.9|735875.3|734875.3|35
1622207560000|2021-05-28 13:12:40|735904.5|734904.5|735971.3|734971.3|735971.3|734971.3|735853.9|734853.9|37
1622207570000|2021-05-28 13:12:50|735981|734981|735981.2|734981.2|736038.2|735038.2|735981|734981|30
1622207580000|2021-05-28 13:13:00|735972.9|734972.9|735992.7|734992.7|736018.5|735018.5|735971|734971|23
1622207590000|2021-05-28 13:13:10|735987.6|734987.6|736006|735006|736026.5|735026.5|735987.6|734987.6|25
1622207600000|2021-05-28 13:13:20|736012.4|735012.4|736066.8|735066.8|736093.6|735093.6|736012.4|735012.4|25
1622207610000|2021-05-28 13:13:30|736067|735067|736099.9|735099.9|736116.7|735116.7|736065.9|735065.9|32
1622207620000|2021-05-28 13:13:40|736101.1|735101.1|736116.8|735116.8|736130.9|735130.9|736101.1|735101.1|34
1622207630000|2021-05-28 13:13:50|736122.7|735122.7|736137.6|735137.6|736144.6|735144.6|736120.1|735120.1|31
1622207640000|2021-05-28 13:14:00|736139.3|735139.3|736052.6|735052.6|736139.3|735139.3|736038.2|735038.2|37
1622207650000|2021-05-28 13:14:10|736054.6|735054.6|735992.7|734992.7|736054.6|735054.6|735992.7|734992.7|32
1622207660000|2021-05-28 13:14:20|735996.9|734996.9|735966.2|734966.2|736014|735014|735966|734966|27
1622207670000|2021-05-28 13:14:30|735973.3|734973.3|735987.4|734987.4|735992.2|734992.2|735965.3|734965.3|30
1622207680000|2021-05-28 13:14:40|735987.3|734987.3|735959.9|734959.9|735987.6|734987.6|735954.6|734954.6|22
1622207690000|2021-05-28 13:14:50|735958.4|734958.4|735939.5|734939.5|735965.5|734965.5|735918.8|734918.8|33
1622207700000|2021-05-28 13:15:00|735949.4|734949.4|735954.1|734954.1|735954.1|734954.1|735900.9|734900.9|37
1622207710000|2021-05-28 13:15:10|735958.1|734958.1|735962.8|734962.8|735971.1|734971.1|735945.8|734945.8|29
1622207720000|2021-05-28 13:15:20|735967.9|734967.9|735961.5|734961.5|735970.7|734970.7|735939|734939|33
1622207730000|2021-05-28 13:15:30|735963.1|734963.1|735961.6|734961.6|735974.3|734974.3|735954.9|734954.9|27
1622207740000|2021-05-28 13:15:40|735959.8|734959.8|735955.3|734955.3|735961.8|734961.8|735937.2|734937.2|32
1622207750000|2021-05-28 13:15:50|735955.4|734955.4|735969.6|734969.6|735978.5|734978.5|735951|734951|28
1622207760000|2021-05-28 13:16:00|735957.2|734957.2|735992.2|734992.2|736002.7|735002.7|735954.3|734954.3|37
1622207770000|2021-05-28 13:16:10|735963.9|734963.9|735962.5|734962.5|735969.2|734969.2|735932.7|734932.7|36
1622207780000|2021-05-28 13:16:20|735959.8|734959.8|735948.2|734948.2|735987.7|734987.7|735945.2|734945.2|33
1622207790000|2021-05-28 13:16:30|735930|734930|735967.5|734967.5|735968.3|734968.3|735929|734929|30
1622207800000|2021-05-28 13:16:40|735958.2|734958.2|735976.3|734976.3|735985.2|734985.2|735935.7|734935.7|32
1622207810000|2021-05-28 13:16:50|735973.7|734973.7|735911.4|734911.4|735973.7|734973.7|735866.5|734866.5|28
1622207820000|2021-05-28 13:17:00|735906.8|734906.8|735901.7|734901.7|735916.8|734916.8|735883.9|734883.9|33
1622207830000|2021-05-28 13:17:10|735903.5|734903.5|735889|734889|735915.9|734915.9|735884.1|734884.1|33
1622207840000|2021-05-28 13:17:20|735889.1|734889.1|735957.4|734957.4|735963.5|734963.5|735888.2|734888.2|34
1622207850000|2021-05-28 13:17:30|735958.1|734958.1|735945.1|734945.1|735962|734962|735938.2|734938.2|22
1622207860000|2021-05-28 13:17:40|735947.1|734947.1|735992.4|734992.4|736009.5|735009.5|735924|734924|27
1622207870000|2021-05-28 13:17:50|735993.8|734993.8|735997.1|734997.1|735999.5|734999.5|735953.6|734953.6|24
1622207880000|2021-05-28 13:18:00|736004|735004|736015.2|735015.2|736040.9|735040.9|735985.6|734985.6|33
1622207890000|2021-05-28 13:18:10|736015.1|735015.1|736076.4|735076.4|736084.1|735084.1|736015.1|735015.1|26
1622207900000|2021-05-28 13:18:20|736073.9|735073.9|736155.4|735155.4|736155.4|735155.4|736067.9|735067.9|29
1622207910000|2021-05-28 13:18:30|736157|735157|736176.7|735176.7|736191.4|735191.4|736130.3|735130.3|37
1622207920000|2021-05-28 13:18:40|736175|735175|736088.7|735088.7|736175|735175|736083.3|735083.3|35
1622207930000|2021-05-28 13:18:50|736098.2|735098.2|736082.1|735082.1|736104.2|735104.2|736080.9|735080.9|25
1622207940000|2021-05-28 13:19:00|736080.8|735080.8|736090.3|735090.3|736091.7|735091.7|736069.7|735069.7|31
1622207950000|2021-05-28 13:19:10|736091.9|735091.9|736103|735103|736118.3|735118.3|736091.9|735091.9|31
1622207960000|2021-05-28 13:19:20|736101.9|735101.9|736100.6|735100.6|736114.7|735114.7|736098.3|735098.3|26
1622207970000|2021-05-28 13:19:30|736102.6|735102.6|736104.6|735104.6|736110|735110|736085.9|735085.9|23
1622207980000|2021-05-28 13:19:40|736103.8|735103.8|736102.2|735102.2|736109.7|735109.7|736098|735098|26
1622207990000|2021-05-28 13:19:50|736102.6|735102.6|736045.6|735045.6|736104.9|735104.9|736045.3|735045.3|28
1622208000000|2021-05-28 13:20:00|736043.2|735043.2|736078.3|735078.3|736090.5|735090.5|736039.1|735039.1|36
1622208010000|2021-05-28 13:20:10|736073.8|735073.8|736084|735084|736085.2|735085.2|736073.8|735073.8|28
1622208020000|2021-05-28 13:20:20|736081.6|735081.6|736093.4|735093.4|736114.5|735114.5|736077.9|735077.9|29
1622208030000|2021-05-28 13:20:30|736094.4|735094.4|736060.5|735060.5|736094.4|735094.4|736046.1|735046.1|25
1622208040000|2021-05-28 13:20:40|736085.8|735085.8|736112.9|735112.9|736135.6|735135.6|736085.8|735085.8|31
1622208050000|2021-05-28 13:20:50|736109.9|735109.9|736086.9|735086.9|736124.4|735124.4|736086.9|735086.9|28
1622208060000|2021-05-28 13:21:00|736083.5|735083.5|736011.4|735011.4|736096.8|735096.8|736000.8|735000.8|32
1622208070000|2021-05-28 13:21:10|736008.9|735008.9|736030|735030|736036.5|735036.5|736005.9|735005.9|35
1622208080000|2021-05-28 13:21:20|736029.1|735029.1|735971.2|734971.2|736041.3|735041.3|735965.7|734965.7|37
1622208090000|2021-05-28 13:21:30|735974|734974|736059.5|735059.5|736059.5|735059.5|735968.6|734968.6|37
1622208100000|2021-05-28 13:21:40|736055.4|735055.4|736088.8|735088.8|736091.5|735091.5|736049|735049|32
1622208110000|2021-05-28 13:21:50|736088.5|735088.5|736132.6|735132.6|736132.6|735132.6|736078.7|735078.7|26
1622208120000|2021-05-28 13:22:00|736129|735129|736077.1|735077.1|736132.5|735132.5|736071.3|735071.3|27
1622208130000|2021-05-28 13:22:10|736075.5|735075.5|736045|735045|736075.9|735075.9|736039.6|735039.6|31
1622208140000|2021-05-28 13:22:20|736038.6|735038.6|736039.2|735039.2|736055.5|735055.5|736015.5|735015.5|30
1622208150000|2021-05-28 13:22:30|736036.6|735036.6|735979.9|734979.9|736043.1|735043.1|735976.4|734976.4|30
1622208160000|2021-05-28 13:22:40|735983.2|734983.2|735984.5|734984.5|736007.5|735007.5|735972.5|734972.5|26
1622208170000|2021-05-28 13:22:50|735985|734985|735993.2|734993.2|735993.2|734993.2|735958.3|734958.3|27
1622208180000|2021-05-28 13:23:00|735977.2|734977.2|735959.4|734959.4|735991|734991|735947.4|734947.4|26
1622208190000|2021-05-28 13:23:10|735946.9|734946.9|736003.3|735003.3|736017|735017|735917.7|734917.7|29
1622208200000|2021-05-28 13:23:20|735999.1|734999.1|736029.8|735029.8|736029.8|735029.8|735996.1|734996.1|24
1622208210000|2021-05-28 13:23:30|736033.9|735033.9|736044.3|735044.3|736054.9|735054.9|735982.2|734982.2|28
1622208220000|2021-05-28 13:23:40|736038.6|735038.6|736002.3|735002.3|736041.6|735041.6|735987|734987|31
1622208230000|2021-05-28 13:23:50|735995.3|734995.3|736000.7|735000.7|736028.3|735028.3|735981.5|734981.5|30
1622208240000|2021-05-28 13:24:00|736004.1|735004.1|736002.8|735002.8|736036|735036|735996.7|734996.7|28
1622208250000|2021-05-28 13:24:10|735997.1|734997.1|736007|735007|736024|735024|735989|734989|26
1622208260000|2021-05-28 13:24:20|735999.6|734999.6|735997.9|734997.9|736002.8|735002.8|735994.4|734994.4|19
1622208270000|2021-05-28 13:24:30|735997.1|734997.1|736070.2|735070.2|736078.4|735078.4|735988.9|734988.9|31
1622208280000|2021-05-28 13:24:40|736068.8|735068.8|736049|735049|736079.6|735079.6|736048.1|735048.1|25
1622208290000|2021-05-28 13:24:50|736052.4|735052.4|735989.6|734989.6|736063.4|735063.4|735988.5|734988.5|24
1622208300000|2021-05-28 13:25:00|735990.2|734990.2|735979.4|734979.4|735990.2|734990.2|735920.4|734920.4|26
1622208310000|2021-05-28 13:25:10|735980.7|734980.7|735972.2|734972.2|735995.1|734995.1|735949|734949|26
1622208320000|2021-05-28 13:25:20|735974.4|734974.4|735962.3|734962.3|736486.7|735016.9|735960.5|734468.3|24
1622208330000|2021-05-28 13:25:30|735961.8|734961.8|735967.9|734967.9|735997.3|734997.3|735947.3|734947.3|28
1622208340000|2021-05-28 13:25:40|735968.7|734968.7|736490.4|734490.4|736490.4|735001.2|735944.5|734490.4|26
1622208350000|2021-05-28 13:25:50|736499.7|734499.7|736519.7|734519.7|736519.9|735025.9|736007|734499.7|28
1622208360000|2021-05-28 13:26:00|736523.3|734523.3|735939.5|734939.5|736523.9|735000.1|735937.1|734504|25
1622208370000|2021-05-28 13:26:10|735936.5|734936.5|735928.1|734928.1|735939.9|734939.9|735919.1|734919.1|26
1622208380000|2021-05-28 13:26:20|735924.8|734924.8|735924.6|734924.6|735937.6|734937.6|735924.4|734924.4|26
1622208390000|2021-05-28 13:26:30|735940.2|734940.2|735948|734948|735973.6|734973.6|735937.7|734937.7|27
1622208400000|2021-05-28 13:26:40|735955.4|734955.4|735950.2|734950.2|735955.5|734955.5|735937.3|734937.3|25
1622208410000|2021-05-28 13:26:50|735952.4|734952.4|735917.8|734917.8|735967.3|734967.3|735912.6|734912.6|28
1622208420000|2021-05-28 13:27:00|735910.9|734910.9|735903.2|734903.2|735933.1|734933.1|735901.8|734901.8|26
1622208430000|2021-05-28 13:27:10|735901.3|734901.3|735914.1|734914.1|735919.1|734919.1|735898.2|734898.2|22
1622208440000|2021-05-28 13:27:20|735914.3|734914.3|735910.3|734910.3|735918.9|734918.9|735905.8|734905.8|19
1622208450000|2021-05-28 13:27:30|735912.2|734912.2|735910.7|734910.7|736443.7|734937.3|735904.1|734442.1|25
1622208460000|2021-05-28 13:27:40|735910.2|734910.2|735837.7|734837.7|735918|734918|735837.7|734837.7|25
1622208470000|2021-05-28 13:27:50|735838.7|734838.7|735829.9|734829.9|735865.2|734865.2|735815.7|734815.7|28
1622208480000|2021-05-28 13:28:00|735850.1|734850.1|735943.4|734943.4|735958.2|734958.2|735841.2|734841.2|24
1622208490000|2021-05-28 13:28:10|735935.9|734935.9|735849.6|734849.6|735935.9|734935.9|735844|734844|25
1622208500000|2021-05-28 13:28:20|735846.6|734846.6|735838.2|734838.2|735848.1|734848.1|735832.9|734832.9|25
1622208510000|2021-05-28 13:28:30|735894.8|734894.8|735845.9|734845.9|735894.8|734894.8|735833|734833|26
1622208520000|2021-05-28 13:28:40|735838.2|734838.2|735847.5|734847.5|735856|734856|735838.2|734838.2|26
1622208530000|2021-05-28 13:28:50|735849.4|734849.4|735868.1|734868.1|736399.5|734883.6|735849.4|734394.3|26
1622208540000|2021-05-28 13:29:00|735867|734867|735851.1|734851.1|735871.8|734871.8|735841.9|734841.9|27
1622208550000|2021-05-28 13:29:10|735850.8|734850.8|735872.1|734872.1|735872.1|734872.1|735847.7|734847.7|26
1622208560000|2021-05-28 13:29:20|735865.2|734865.2|735908.6|734908.6|735919|734919|735864.5|734864.5|27
1622208570000|2021-05-28 13:29:30|736409.5|734409.5|735924.7|734924.7|736411.3|734924.7|735896|734406.2|28
1622208580000|2021-05-28 13:29:40|735925.7|734925.7|735909.3|734909.3|735925.7|734925.7|735908.7|734908.7|24
1622208590000|2021-05-28 13:29:50|735910.1|734910.1|735916.3|734916.3|735918.8|734918.8|735885|734885|21
1622208600000|2021-05-28 13:30:00|735921.6|734921.6|735809.8|734809.8|735921.6|734921.6|735796|734796|28
1622208610000|2021-05-28 13:30:10|735807.9|734807.9|735801.8|734801.8|735823.7|734823.7|735801.8|734801.8|24
1622208620000|2021-05-28 13:30:20|735809.4|734809.4|735813.6|734813.6|735831.3|734831.3|735800.3|734800.3|26
1622208630000|2021-05-28 13:30:30|735812.9|734812.9|735807.5|734807.5|735827.3|734827.3|735807.5|734807.5|25
1622208640000|2021-05-28 13:30:40|735809.3|734809.3|735851.1|734851.1|735859.9|734859.9|735809.3|734809.3|26
1622208650000|2021-05-28 13:30:50|735850.2|734850.2|735835.1|734835.1|736374|734875.8|735835.1|734358.2|27
1622208660000|2021-05-28 13:31:00|735836.2|734836.2|735790.6|734790.6|735838.3|734838.3|735784.3|734784.3|28
1622208670000|2021-05-28 13:31:10|735778.4|734778.4|735808.3|734808.3|735808.3|734808.3|735775.9|734775.9|24
1622208680000|2021-05-28 13:31:20|735810|734810|735767.6|734767.6|735836.4|734836.4|735752.9|734752.9|27
1622208690000|2021-05-28 13:31:30|735765|734765|735743|734743|735792.9|734792.9|735737.1|734737.1|27
1622208700000|2021-05-28 13:31:40|735741|734741|735745|734745|735745|734745|735721|734721|25
1622208710000|2021-05-28 13:31:50|735733.5|734733.5|735722.6|734722.6|735745.1|734745.1|735718.2|734718.2|23
1622208720000|2021-05-28 13:32:00|735722.5|734722.5|735613.6|734613.6|735722.5|734722.5|735613.1|734613.1|23
1622208730000|2021-05-28 13:32:10|735611.6|734611.6|735588.4|734588.4|735615.8|734615.8|735534.9|734534.9|23
1622208740000|2021-05-28 13:32:20|735593.1|734593.1|735690.9|734690.9|735736.1|734736.1|735586.7|734586.7|29
1622208750000|2021-05-28 13:32:30|735686.4|734686.4|736060.4|734060.4|736096.5|734686.4|735564.1|734054.2|27
1622208760000|2021-05-28 13:32:40|735553.5|734553.5|735612.1|734612.1|735631.2|734631.2|735540.5|734540.5|29
1622208770000|2021-05-28 13:32:50|735617|734617|735650.7|734650.7|736143.2|734653.8|735617|734143.2|26
1622208780000|2021-05-28 13:33:00|735647.8|734647.8|735606.3|734606.3|735647.8|734647.8|735587.3|734587.3|29
1622208790000|2021-05-28 13:33:10|735608.1|734608.1|735574|734574|735608.7|734608.7|735563.2|734563.2|29
1622208800000|2021-05-28 13:33:20|735574.3|734574.3|735575.6|734575.6|735587.4|734587.4|735567.5|734567.5|26
1622208810000|2021-05-28 13:33:30|735581.1|734581.1|735573.2|734573.2|735607.4|734607.4|735571.9|734571.9|25
1622208820000|2021-05-28 13:33:40|735573.4|734573.4|735560.6|734560.6|735577.6|734577.6|735559.2|734559.2|24
1622208830000|2021-05-28 13:33:50|735561.5|734561.5|735563.9|734563.9|735564.9|734564.9|735558.7|734558.7|18
1622208840000|2021-05-28 13:34:00|735563|734563|735572.3|734572.3|735584.5|734584.5|735561.7|734561.7|21
1622208850000|2021-05-28 13:34:10|735567.9|734567.9|735427.1|734427.1|735567.9|734567.9|735427.1|734427.1|28
1622208860000|2021-05-28 13:34:20|735435.6|734435.6|735396.6|734396.6|735462.5|734462.5|735376.1|734376.1|28
1622208870000|2021-05-28 13:34:30|735410|734410|735367.6|734367.6|735427.9|734427.9|735334.6|734334.6|29
1622208880000|2021-05-28 13:34:40|735375.5|734375.5|735304.1|734304.1|735375.5|734375.5|735303.6|734303.6|29
1622208890000|2021-05-28 13:34:50|735315.9|734315.9|735139.2|734139.2|735315.9|734315.9|735122.5|734122.5|28
1622208900000|2021-05-28 13:35:00|735136.6|734136.6|735066.6|734066.6|735149.3|734149.3|735044.4|734044.4|29
1622208910000|2021-05-28 13:35:10|735066|734066|734949.4|733949.4|735066|734066|734927.5|733927.5|28
1622208920000|2021-05-28 13:35:20|734949.5|733949.5|734961.3|733961.3|735102.9|734102.9|734949.5|733949.5|29
1622208930000|2021-05-28 13:35:30|734962.9|733962.9|735023.7|734023.7|735027.1|734027.1|734943|733943|28
1622208940000|2021-05-28 13:35:40|735027.2|734027.2|735121.1|734121.1|735131.5|734131.5|735021.5|734021.5|27
1622208950000|2021-05-28 13:35:50|735121.3|734121.3|735139.2|734139.2|735145.5|734145.5|735030.1|734030.1|27
1622208960000|2021-05-28 13:36:00|735141|734141|735015.7|734015.7|735518.4|734141.5|734958.6|733502.2|29
1622208970000|2021-05-28 13:36:10|735009.3|734009.3|735053.4|734053.4|735501.2|734068.7|734992.1|733501.2|28
1622208980000|2021-05-28 13:36:20|735560.8|733560.8|735547.5|733547.5|735560.8|734059.1|735023.9|733533.6|29
1622208990000|2021-05-28 13:36:30|735547.3|733547.3|735063.8|734063.8|735555.4|734078.5|735032.7|733539.1|26
1622209000000|2021-05-28 13:36:40|735060|734060|735064|734064|735557.4|734067.1|735048.5|733549.6|26
1622209010000|2021-05-28 13:36:50|735065.6|734065.6|735161.1|734161.1|735653.7|734166.6|735062.3|733652|29
1622209020000|2021-05-28 13:37:00|735169.9|734169.9|735215.3|734215.3|735668.7|734215.3|735146.8|733655.7|27
1622209030000|2021-05-28 13:37:10|735208.5|734208.5|735155|734155|735700.8|734224|735155|733674|28
1622209040000|2021-05-28 13:37:20|735152|734152|735129|734129|735152|734152|735120.5|734120.5|21
1622209050000|2021-05-28 13:37:30|735127.9|734127.9|735159.8|734159.8|735182.6|734182.6|735127.9|734127.9|26
1622209060000|2021-05-28 13:37:40|735159|734159|735158.9|734158.9|735198.8|734198.8|735156|734156|26
1622209070000|2021-05-28 13:37:50|735157.8|734157.8|735187.9|734187.9|735678.2|734194.4|735144|733678.2|28
1622209080000|2021-05-28 13:38:00|735192|734192|735649.1|733649.1|735649.1|734194.2|735131|733649.1|29
1622209090000|2021-05-28 13:38:10|735649.5|733649.5|735161.8|734161.8|735649.5|734179.4|735139.6|733649.5|25
1622209100000|2021-05-28 13:38:20|735161.2|734161.2|735174.3|734174.3|735177.9|734177.9|735145.9|734145.9|28
1622209110000|2021-05-28 13:38:30|735167.5|734167.5|735500.7|733500.7|735506|734168.9|734933.6|733442.6|26
1622209120000|2021-05-28 13:38:40|735003.4|734003.4|735502.4|733502.4|735510.4|734009.8|734993|733482.1|27
1622209130000|2021-05-28 13:38:50|735505.3|733505.3|735058.1|734058.1|735551|734058.1|735005.1|733499.3|22
1622209140000|2021-05-28 13:39:00|735058.9|734058.9|735068.5|734068.5|735071.8|734071.8|735034.9|734034.9|29
1622209150000|2021-05-28 13:39:10|735070.8|734070.8|735070.2|734070.2|735097.8|734097.8|735058.4|734058.4|26
1622209160000|2021-05-28 13:39:20|735074|734074|735092.1|734092.1|735094|734094|735068.4|734068.4|24
1622209170000|2021-05-28 13:39:30|735093.7|734093.7|735097.3|734097.3|735099.5|734099.5|735069.5|734069.5|24
1622209180000|2021-05-28 13:39:40|735101.5|734101.5|735097.2|734097.2|735108.2|734108.2|735092.1|734092.1|23
1622209190000|2021-05-28 13:39:50|735098.9|734098.9|735101.8|734101.8|735111.8|734111.8|735092.8|734092.8|23
1622209200000|2021-05-28 13:40:00|735099.8|734099.8|734809.2|733809.2|735341.4|734099.8|734769|733286.1|29
1622209210000|2021-05-28 13:40:10|734807.1|733807.1|734874.7|733874.7|735339.6|733874.7|734798.1|733304.5|24
1622209220000|2021-05-28 13:40:20|734866.8|733866.8|734843.8|733843.8|735386.7|733883|734807.4|733328.5|25
1622209230000|2021-05-28 13:40:30|734838.9|733838.9|735011.9|734011.9|735516|734016.2|734838.9|733502.8|24
1622209240000|2021-05-28 13:40:40|735503.5|733503.5|734978.2|733978.2|735503.5|734006.4|734978.2|733463.3|23
1622209250000|2021-05-28 13:40:50|734983.6|733983.6|735472|733472|735502.7|734009.8|734981.3|733470.2|20
1622209260000|2021-05-28 13:41:00|735478.6|733478.6|734892.6|733892.6|735478.6|733983.3|734892.6|733389.7|26
1622209270000|2021-05-28 13:41:10|734893.4|733893.4|734858|733858|735348.2|733893.4|734842.1|733322.9|25
1622209280000|2021-05-28 13:41:20|734859.1|733859.1|734884|733884|735405|733892.5|734857.8|733375.8|23
1622209290000|2021-05-28 13:41:30|734883.7|733883.7|734885.1|733885.1|735407.5|733904.6|734883.7|733378.2|28
1622209300000|2021-05-28 13:41:40|735387.1|733387.1|734928.2|733928.2|735413.5|733935.3|734895|733379.6|26
1622209310000|2021-05-28 13:41:50|734922.1|733922.1|735473.2|733473.2|735498.2|733925.9|734880.9|733408.1|27
1622209320000|2021-05-28 13:42:00|734975.4|733975.4|735032.6|734032.6|735558|734040.2|734975.4|733452.4|28
1622209330000|2021-05-28 13:42:10|735027.4|734027.4|734882.5|733882.5|735419.6|734034.6|734879.4|733387.8|27
1622209340000|2021-05-28 13:42:20|734893.2|733893.2|735373.7|733373.7|735394|733894.8|734883|733373.7|28
1622209350000|2021-05-28 13:42:30|735376.5|733376.5|735382.7|733382.7|735393.3|733890.4|734858.8|733355.4|25
1622209360000|2021-05-28 13:42:40|735381.9|733381.9|734912.6|733912.6|735419.6|733929.6|734910.8|733380|23
1622209370000|2021-05-28 13:42:50|734914.5|733914.5|734892|733892|735430.5|733924.4|734880.3|733430.5|27
1622209380000|2021-05-28 13:43:00|734891.7|733891.7|734864|733864|734891.7|733891.7|734856|733856|22
1622209390000|2021-05-28 13:43:10|734863.5|733863.5|734875.1|733875.1|735387.1|733885.9|734863.5|733382.6|24
1622209400000|2021-05-28 13:43:20|734876.3|733876.3|734915.6|733915.6|734919.6|733919.6|734876.3|733876.3|24
1622209410000|2021-05-28 13:43:30|734920.2|733920.2|734926.8|733926.8|734926.8|733926.8|734912.1|733912.1|26
1622209420000|2021-05-28 13:43:40|734927.5|733927.5|735006.5|734006.5|735516.7|734026.4|734924.6|733433.1|28
1622209430000|2021-05-28 13:43:50|735005.1|734005.1|734926.8|733926.8|735005.8|734005.8|734925.3|733925.3|20
1622209440000|2021-05-28 13:44:00|734928.1|733928.1|734878|733878|734928.1|733928.1|734878|733878|23
1622209450000|2021-05-28 13:44:10|734871.6|733871.6|734907.1|733907.1|734919.1|733919.1|734871.6|733871.6|25
1622209460000|2021-05-28 13:44:20|734919.8|733919.8|734907.8|733907.8|734919.8|733919.8|734905|733905|22
1622209470000|2021-05-28 13:44:30|734909.2|733909.2|734915.8|733915.8|734919.3|733919.3|734900.7|733900.7|21
1622209480000|2021-05-28 13:44:40|734916.5|733916.5|735426.7|733426.7|735429|733926.9|734908.9|733420.6|22
1622209490000|2021-05-28 13:44:50|735429.3|733429.3|735423.8|733423.8|735456.6|733933.9|734933.9|733421.5|31
1622209500000|2021-05-28 13:45:00|735426.5|733426.5|734743.7|733743.7|735426.5|733748|734736.9|733177.6|37
1622209510000|2021-05-28 13:45:10|734743.3|733743.3|734703.8|733703.8|735234.3|733745.1|734703.8|733219.9|30
1622209520000|2021-05-28 13:45:20|734709.3|733709.3|734721.2|733721.2|735212.2|733739.7|734703.7|733189.8|35
1622209530000|2021-05-28 13:45:30|734722.3|733722.3|734735.8|733735.8|734736.7|733736.7|734721.7|733721.7|34
1622209540000|2021-05-28 13:45:40|734736.1|733736.1|734862.5|733862.5|734878.9|733878.9|734736.1|733736.1|34
1622209550000|2021-05-28 13:45:50|734856.7|733856.7|734831.7|733831.7|734859.1|733859.1|734826.8|733826.8|35
1622209560000|2021-05-28 13:46:00|734832.4|733832.4|735234.9|733234.9|735234.9|733845.9|734824.8|733234.9|34
1622209570000|2021-05-28 13:46:10|734732|733732|735293.4|733293.4|735294.2|733801.9|734732|733232.7|32
1622209580000|2021-05-28 13:46:20|735296.4|733296.4|735253.7|733253.7|735296.4|733792|734754.4|733230.3|36
1622209590000|2021-05-28 13:46:30|735251.3|733251.3|734777.8|733777.8|735267.8|733777.8|734751.5|733248.9|28
1622209600000|2021-05-28 13:46:40|734774.8|733774.8|734676.7|733676.7|735238.5|733786.3|734676.7|733209.7|38
1622209610000|2021-05-28 13:46:50|734684.4|733684.4|734626.6|733626.6|734688.1|733688.1|734621.5|733621.5|36
1622209620000|2021-05-28 13:47:00|734628.2|733628.2|734644|733644|734707.7|733707.7|734613.5|733613.5|37
1622209630000|2021-05-28 13:47:10|734647.9|733647.9|734609.8|733609.8|734659.2|733659.2|734604.7|733604.7|38
1622209640000|2021-05-28 13:47:20|734611.5|733611.5|734631.8|733631.8|734669|733669|734611.5|733611.5|39
1622209650000|2021-05-28 13:47:30|734647.2|733647.2|734746|733746|734775.1|733775.1|734637.6|733637.6|40
1622209660000|2021-05-28 13:47:40|734736.2|733736.2|734766.6|733766.6|735212.7|733769.4|734690|733198|34
1622209670000|2021-05-28 13:47:50|734762.3|733762.3|734668.3|733668.3|735246.8|733762.3|734668.3|733246.8|36
1622209680000|2021-05-28 13:48:00|734677.7|733677.7|734638.7|733638.7|734677.7|733677.7|734617.7|733617.7|35
1622209690000|2021-05-28 13:48:10|734636.8|733636.8|734673.6|733673.6|735162.6|733710|734636.8|733154.5|33
1622209700000|2021-05-28 13:48:20|734669.9|733669.9|734708.2|733708.2|734708.2|733708.2|734609.4|733609.4|36
1622209710000|2021-05-28 13:48:30|734675.4|733675.4|734685.8|733685.8|734707.5|733707.5|734675.4|733675.4|40
1622209720000|2021-05-28 13:48:40|734683.2|733683.2|735189.5|733189.5|735193.3|733700.7|734669.1|733189.4|38
1622209730000|2021-05-28 13:48:50|735192.7|733192.7|735191.5|733191.5|735196.1|733700.6|734683|733187.3|31
1622209740000|2021-05-28 13:49:00|735189.1|733189.1|734693.3|733693.3|735190.4|733699.8|734651.7|733188|37
1622209750000|2021-05-28 13:49:10|734686.1|733686.1|734658.3|733658.3|735143.4|733690.1|734648.3|733143.4|33
1622209760000|2021-05-28 13:49:20|734658.5|733658.5|735185.7|733185.7|735186.5|733717.5|734635.5|733167.5|33
1622209770000|2021-05-28 13:49:30|735182.4|733182.4|734693.4|733693.4|735182.4|733694.4|734671.5|733170.2|33
1622209780000|2021-05-28 13:49:40|734687.3|733687.3|734698.4|733698.4|734720.1|733720.1|734687.3|733687.3|36
1622209790000|2021-05-28 13:49:50|735186.8|733186.8|734606.1|733606.1|735193.5|733712.2|734537.9|733180.6|39
1622209800000|2021-05-28 13:50:00|734611.7|733611.7|734443.4|733443.4|735114.6|733639|734438|733114.6|38
1622209810000|2021-05-28 13:50:10|734447.1|733447.1|734454.1|733454.1|734479.9|733479.9|734431.7|733431.7|34
1622209820000|2021-05-28 13:50:20|734461.9|733461.9|734531.6|733531.6|734563.1|733563.1|734440.4|733440.4|40
1622209830000|2021-05-28 13:50:30|734532.7|733532.7|734547.8|733547.8|735004|733555|734514.8|733004|36
1622209840000|2021-05-28 13:50:40|734546.1|733546.1|734574.8|733574.8|734574.8|733574.8|734535.7|733535.7|36
1622209850000|2021-05-28 13:50:50|734581|733581|734514.1|733514.1|735086.3|733652.1|734514.1|733077|39
1622209860000|2021-05-28 13:51:00|734514.3|733514.3|734506.9|733506.9|734550.2|733550.2|734452|733452|38
1622209870000|2021-05-28 13:51:10|734513|733513|734496|733496|734611.5|733611.5|734496|733496|37
1622209880000|2021-05-28 13:51:20|734496.2|733496.2|734515.1|733515.1|734543.2|733543.2|734496.2|733496.2|35
1622209890000|2021-05-28 13:51:30|734510.8|733510.8|734520.6|733520.6|735040.8|733548.8|734469.1|733037.2|37
1622209900000|2021-05-28 13:51:40|734521.1|733521.1|734554.5|733554.5|735004|733554.5|734510.4|733004|37
1622209910000|2021-05-28 13:51:50|734552.6|733552.6|734521.6|733521.6|735115.6|733622.3|734521.6|733067.1|38
1622209920000|2021-05-28 13:52:00|734569.6|733569.6|734657.3|733657.3|734663.1|733663.1|734559.2|733559.2|34
1622209930000|2021-05-28 13:52:10|734656.2|733656.2|734661.6|733661.6|734692.2|733692.2|734646.4|733646.4|34
1622209940000|2021-05-28 13:52:20|734661.5|733661.5|734634.5|733634.5|734677.8|733677.8|734622.8|733622.8|33
1622209950000|2021-05-28 13:52:30|734632.5|733632.5|734625.4|733625.4|734634.7|733634.7|734565.8|733565.8|31
1622209960000|2021-05-28 13:52:40|734624.7|733624.7|734621.4|733621.4|734691.9|733691.9|734618.6|733618.6|32
1622209970000|2021-05-28 13:52:50|734619.7|733619.7|735126.2|733126.2|735131.4|733631.9|734617.1|733126.2|36
1622209980000|2021-05-28 13:53:00|735121|733121|734655.2|733655.2|735135.8|733688.1|734616.5|733120.9|37
1622209990000|2021-05-28 13:53:10|734650.9|733650.9|734645|733645|734721.8|733721.8|734636.3|733636.3|37
1622210000000|2021-05-28 13:53:20|734655.5|733655.5|734713.1|733713.1|734725.9|733725.9|734654|733654|36
1622210010000|2021-05-28 13:53:30|734716.5|733716.5|734702.9|733702.9|734716.5|733716.5|734700.4|733700.4|32
1622210020000|2021-05-28 13:53:40|734700.8|733700.8|734672.2|733672.2|734700.8|733700.8|734655.8|733655.8|30
1622210030000|2021-05-28 13:53:50|734706|733706|734757.7|733757.7|734757.8|733757.8|734706|733706|29
1622210040000|2021-05-28 13:54:00|734747.3|733747.3|734639.1|733639.1|734747.3|733747.3|734636.6|733636.6|36
1622210050000|2021-05-28 13:54:10|734644.2|733644.2|734746.7|733746.7|735215.9|733755.9|734641.2|733215.9|35
1622210060000|2021-05-28 13:54:20|734746.4|733746.4|734718.6|733718.6|734759.6|733759.6|734718.6|733718.6|36
1622210070000|2021-05-28 13:54:30|734720.5|733720.5|734754|733754|734772.4|733772.4|734699.1|733699.1|34
1622210080000|2021-05-28 13:54:40|734751.7|733751.7|734738.6|733738.6|734760|733760|734738.6|733738.6|32
1622210090000|2021-05-28 13:54:50|734735.4|733735.4|734752.4|733752.4|734786.5|733786.5|734735.2|733735.2|32
1622210100000|2021-05-28 13:55:00|734746.4|733746.4|734639.5|733639.5|734746.4|733746.4|734639|733639|40
1622210110000|2021-05-28 13:55:10|734628.8|733628.8|734662.2|733662.2|734664.7|733664.7|734592.6|733592.6|36
1622210120000|2021-05-28 13:55:20|734664.5|733664.5|734679.8|733679.8|734684.8|733684.8|734627.8|733627.8|35
1622210130000|2021-05-28 13:55:30|734679.5|733679.5|734674|733674|734712.7|733712.7|734668.5|733668.5|34
1622210140000|2021-05-28 13:55:40|734672.4|733672.4|734677|733677|734699.8|733699.8|734660|733660|34
1622210150000|2021-05-28 13:55:50|734675.6|733675.6|734692.8|733692.8|734697.3|733697.3|734665|733665|32
1622210160000|2021-05-28 13:56:00|734693.3|733693.3|734618.4|733618.4|735126.1|733696|734605.2|733121.5|35
1622210170000|2021-05-28 13:56:10|734616.9|733616.9|734585.4|733585.4|734616.9|733616.9|734579|733579|31
1622210180000|2021-05-28 13:56:20|734564.1|733564.1|734585.4|733585.4|734591.7|733591.7|734548|733548|32
1622210190000|2021-05-28 13:56:30|734588|733588|734535.3|733535.3|734589.8|733589.8|734519.8|733519.8|31
1622210200000|2021-05-28 13:56:40|734539.9|733539.9|734534.4|733534.4|734546.7|733546.7|734524.7|733524.7|26
1622210210000|2021-05-28 13:56:50|734534|733534|734530.8|733530.8|734534.7|733534.7|734525.5|733525.5|16
1622210220000|2021-05-28 13:57:00|734528.2|733528.2|734522.3|733522.3|734528.2|733528.2|734515.9|733515.9|24
1622210230000|2021-05-28 13:57:10|734522.1|733522.1|734528.1|733528.1|734532|733532|734522.1|733522.1|16
1622210240000|2021-05-28 13:57:20|734528.2|733528.2|734528.3|733528.3|734534.4|733534.4|734521|733521|25
1622210250000|2021-05-28 13:57:30|734533|733533|734526.7|733526.7|734540.2|733540.2|734518.5|733518.5|22
1622210260000|2021-05-28 13:57:40|734527.5|733527.5|734426.1|733426.1|734528.1|733528.1|734416.7|733416.7|26
1622210270000|2021-05-28 13:57:50|734427.2|733427.2|734412|733412|734427.2|733427.2|734390.3|733390.3|30
1622210280000|2021-05-28 13:58:00|734407.9|733407.9|734315.1|733315.1|734407.9|733407.9|734305.7|733305.7|33
1622210290000|2021-05-28 13:58:10|734314.1|733314.1|734341.8|733341.8|734342.6|733342.6|734312.7|733312.7|36
1622210300000|2021-05-28 13:58:20|734343.3|733343.3|734348|733348|734351.3|733351.3|734323.6|733323.6|27
1622210310000|2021-05-28 13:58:30|734350.3|733350.3|734346.2|733346.2|734848.1|733359.1|734328.1|732834.4|23
1622210320000|2021-05-28 13:58:40|734345.2|733345.2|734854.7|732854.7|734865.1|733379.1|734315.2|732854.7|35
1622210330000|2021-05-28 13:58:50|734860.7|732860.7|734836.5|732836.5|734860.7|733351.1|734334.5|732831.8|33
1622210340000|2021-05-28 13:59:00|734837.9|732837.9|734320|733320|734849|733345.1|734320|732831|33
1622210350000|2021-05-28 13:59:10|734835.8|732835.8|734322.2|733322.2|734835.8|733333.1|734313.5|732831.4|19
1622210360000|2021-05-28 13:59:20|734322.7|733322.7|734321.5|733321.5|734323.8|733323.8|734320.1|733320.1|13
1622210370000|2021-05-28 13:59:30|734326.8|733326.8|734880.5|732880.5|734902.4|733327.1|734325.4|732840.7|33
1622210380000|2021-05-28 13:59:40|734885.5|732885.5|734908.2|732908.2|734908.2|733386.9|734386.9|732871.4|29
1622210390000|2021-05-28 13:59:50|734958.4|732958.4|734884.7|732884.7|734990.7|732990.7|734866.5|732866.5|29
1622210400000|2021-05-28 14:00:00|734873.8|732873.8|734630.7|732630.7|734878.1|733293.3|734261.6|732629.4|39
1622210410000|2021-05-28 14:00:10|734608.8|732608.8|734039.4|733039.4|734608.8|733075.4|734004|732485.1|40
1622210420000|2021-05-28 14:00:20|734049.8|733049.8|733959.4|732959.4|734559.7|733095.8|733931.9|732430|39
1622210430000|2021-05-28 14:00:30|733962.8|732962.8|734528|732528|734533.7|733085.9|733823.1|732323.8|40
1622210440000|2021-05-28 14:00:40|734531.2|732531.2|734531.1|732531.1|734545.1|733009|733980.5|732466.4|38
1622210450000|2021-05-28 14:00:50|734550.5|732550.5|734016.8|733016.8|734553.2|733016.8|733865.5|732373.9|40
1622210460000|2021-05-28 14:01:00|733956.5|732956.5|734650.7|732650.7|734660.7|733138.2|733922|732449.8|40
1622210470000|2021-05-28 14:01:10|734626.1|732626.1|734037.6|733037.6|734628.5|733128|733883.8|732388|40
1622210480000|2021-05-28 14:01:20|734542|732542|734468.8|732468.8|734584.9|733073|733881.4|732392.8|40
1622210490000|2021-05-28 14:01:30|734427.9|732427.9|733860.8|732860.8|734444|732950.5|733850.9|732349.3|40
1622210500000|2021-05-28 14:01:40|733854.8|732854.8|734501.9|732501.9|734636.2|733093|733818.9|732290.7|39
1622210510000|2021-05-28 14:01:50|734001.2|733001.2|734058.8|733058.8|734641.1|733111|734001.2|732411.2|40
1622210520000|2021-05-28 14:02:00|734062.4|733062.4|733938.7|732938.7|734563.7|733064.2|733938.7|732563.7|36
1622210530000|2021-05-28 14:02:10|733929.7|732929.7|733850.5|732850.5|734402.3|732930.2|733849.4|732349.9|40
1622210540000|2021-05-28 14:02:20|733829.5|732829.5|734309.4|732309.4|734309.4|732836.7|733764.5|732283.8|35
1622210550000|2021-05-28 14:02:30|734281.7|732281.7|733770.9|732770.9|734327|732812.7|733759.6|732281.7|35
1622210560000|2021-05-28 14:02:40|733768.6|732768.6|733777.7|732777.7|733786.6|732786.6|733734.7|732734.7|38
1622210570000|2021-05-28 14:02:50|733765.9|732765.9|733850|732850|733859.4|732859.4|733751|732751|37
1622210580000|2021-05-28 14:03:00|733846.3|732846.3|733612.7|732612.7|734059.1|732870|733561.9|732046.5|37
1622210590000|2021-05-28 14:03:10|734131.4|732131.4|733561.4|732561.4|734131.4|732630|733555|732043.3|38
1622210600000|2021-05-28 14:03:20|733554.2|732554.2|733571.9|732571.9|733592.3|732592.3|733526|732526|38
1622210610000|2021-05-28 14:03:30|733576.3|732576.3|733679.8|732679.8|733763.2|732763.2|733576.3|732576.3|38
1622210620000|2021-05-28 14:03:40|733682.7|732682.7|733745.9|732745.9|734251.6|732756.6|733682.7|732221.9|34
1622210630000|2021-05-28 14:03:50|733822.8|732822.8|733732.4|732732.4|734316.5|732843.9|733732.4|732316.5|35
1622210640000|2021-05-28 14:04:00|733733.3|732733.3|733753|732753|733760|732760|733730.8|732730.8|30
1622210650000|2021-05-28 14:04:10|733753.7|732753.7|733798|732798|733807.3|732807.3|733750.6|732750.6|31
1622210660000|2021-05-28 14:04:20|733799.5|732799.5|733826.6|732826.6|734301.6|732839.9|733799.5|732301.6|31
1622210670000|2021-05-28 14:04:30|733800.1|732800.1|733814|732814|734297.3|732835.5|733788.4|732285.8|34
1622210680000|2021-05-28 14:04:40|733801.3|732801.3|733715.8|732715.8|734206.1|732805|733676|732202|32
1622210690000|2021-05-28 14:04:50|733691.5|732691.5|733750.2|732750.2|734227|732753.5|733691.5|732218.8|30
1622210700000|2021-05-28 14:05:00|733745.7|732745.7|733571.5|732571.5|733745.7|732745.7|733552.7|732552.7|36
1622210710000|2021-05-28 14:05:10|733567.7|732567.7|733587.4|732587.4|733595.4|732595.4|733544.9|732544.9|34
1622210720000|2021-05-28 14:05:20|733586.2|732586.2|733572|732572|733602.2|732602.2|733568.2|732568.2|37
1622210730000|2021-05-28 14:05:30|733571.9|732571.9|733584.1|732584.1|733596.6|732596.6|733554.9|732554.9|31
1622210740000|2021-05-28 14:05:40|733583.5|732583.5|733383.1|732383.1|733602.8|732602.8|733383.1|732383.1|38
1622210750000|2021-05-28 14:05:50|733414.9|732414.9|733450.5|732450.5|733922.6|732480.9|733408.2|731914.7|34
1622210760000|2021-05-28 14:06:00|733452.2|732452.2|733404.9|732404.9|733469.7|732469.7|733402.6|732402.6|39
1622210770000|2021-05-28 14:06:10|733408.4|732408.4|733473.5|732473.5|733507.8|732507.8|733404.8|732404.8|36
1622210780000|2021-05-28 14:06:20|733479.3|732479.3|733289.3|732289.3|733479.3|732479.3|733261.4|732261.4|34
1622210790000|2021-05-28 14:06:30|733299.1|732299.1|733424.9|732424.9|733926|732426.3|733283|731926|35
1622210800000|2021-05-28 14:06:40|733413.6|732413.6|734006|732006|734006|732515.5|733411.2|731925.5|33
1622210810000|2021-05-28 14:06:50|734001|732001|733203.8|732203.8|734007|732523.4|733203.8|731694.5|37
1622210820000|2021-05-28 14:07:00|733206.1|732206.1|733214.8|732214.8|733243.2|732243.2|733200.8|732200.8|31
1622210830000|2021-05-28 14:07:10|733213.7|732213.7|733240.2|732240.2|733247.6|732247.6|733183.9|732183.9|26
1622210840000|2021-05-28 14:07:20|733240.4|732240.4|733003.9|732003.9|733826.5|732344.8|733003.9|731823.9|35
1622210850000|2021-05-28 14:07:30|733025.9|732025.9|733157.8|732157.8|733613.7|732159.4|733021.2|731553.2|40
1622210860000|2021-05-28 14:07:40|733155.9|732155.9|733223|732223|733788.6|732297.2|733148.6|731716.4|40
1622210870000|2021-05-28 14:07:50|733721.6|731721.6|733203.4|732203.4|733721.6|732237.7|733203.4|731721.6|29
1622210880000|2021-05-28 14:08:00|733207.2|732207.2|733257.7|732257.7|733284.3|732284.3|733207.2|732207.2|36
1622210890000|2021-05-28 14:08:10|733245.4|732245.4|733626.5|731626.5|733691.6|732266.5|733125.7|731626.5|35
1622210900000|2021-05-28 14:08:20|733624.7|731624.7|733157.1|732157.1|733624.7|732159.4|733070.5|731603.1|35
1622210910000|2021-05-28 14:08:30|733157.7|732157.7|733150.7|732150.7|733204.9|732204.9|733131.9|732131.9|30
1622210920000|2021-05-28 14:08:40|733145.3|732145.3|733536.1|731536.1|733538.4|732181.7|732982.9|731476.2|35
1622210930000|2021-05-28 14:08:50|733538.2|731538.2|733008.1|732008.1|733572.3|732066.6|733008.1|731515.8|36
1622210940000|2021-05-28 14:09:00|733008.9|732008.9|733027.3|732027.3|733586.4|732082.1|733006.4|731527.8|36
1622210950000|2021-05-28 14:09:10|733026.9|732026.9|733048.7|732048.7|733547.8|732059.2|733013.1|731534.8|32
1622210960000|2021-05-28 14:09:20|733546|731546|733039.9|732039.9|733575.6|732087|733028.2|731546|33
1622210970000|2021-05-28 14:09:30|733040.2|732040.2|733101.4|732101.4|733101.4|732101.4|733040.2|732040.2|33
1622210980000|2021-05-28 14:09:40|733102.5|732102.5|733129.8|732129.8|733165.2|732165.2|733097.5|732097.5|31
1622210990000|2021-05-28 14:09:50|733123|732123|733140.5|732140.5|733148|732148|733116.5|732116.5|38
1622211000000|2021-05-28 14:10:00|733145.8|732145.8|732905.3|731905.3|733576.2|732145.8|732902.3|731576.2|36
1622211010000|2021-05-28 14:10:10|732904.4|731904.4|733016.9|732016.9|733530.7|732075.8|732893.7|731524|38
1622211020000|2021-05-28 14:10:20|733018.1|732018.1|733091.5|732091.5|733577.3|732099.5|733018.1|731562.7|36
1622211030000|2021-05-28 14:10:30|733098.5|732098.5|733080.7|732080.7|733110.9|732110.9|733075.3|732075.3|31
1622211040000|2021-05-28 14:10:40|733087|732087|733076.1|732076.1|733088.7|732088.7|733065.4|732065.4|32
1622211050000|2021-05-28 14:10:50|733074.1|732074.1|733095.4|732095.4|733109.9|732109.9|733074.1|732074.1|31
1622211060000|2021-05-28 14:11:00|733090.3|732090.3|733072.7|732072.7|733099|732099|733072.7|732072.7|30
1622211070000|2021-05-28 14:11:10|733068.2|732068.2|733072.3|732072.3|733081.7|732081.7|733050.3|732050.3|31
1622211080000|2021-05-28 14:11:20|733073.1|732073.1|733075.2|732075.2|733113.4|732113.4|733073.1|732073.1|35
1622211090000|2021-05-28 14:11:30|733073.5|732073.5|733078.6|732078.6|733094.1|732094.1|733054.1|732054.1|34
1622211100000|2021-05-28 14:11:40|733083|732083|733086.8|732086.8|733093.2|732093.2|733046.9|732046.9|34
1622211110000|2021-05-28 14:11:50|733081.6|732081.6|733065.1|732065.1|733082.4|732082.4|733049.6|732049.6|35
1622211120000|2021-05-28 14:12:00|733055|732055|733002.8|732002.8|733533.2|732065.8|733002.8|731522.3|37
1622211130000|2021-05-28 14:12:10|733016.4|732016.4|733011.1|732011.1|733045.1|732045.1|732997.3|731997.3|36
1622211140000|2021-05-28 14:12:20|733019.7|732019.7|733049.2|732049.2|733049.2|732049.2|733006.7|732006.7|36
1622211150000|2021-05-28 14:12:30|733054|732054|733052.2|732052.2|733549.7|732055.5|732994.1|731548.9|32
1622211160000|2021-05-28 14:12:40|733052.8|732052.8|733011.4|732011.4|733052.8|732052.8|733011.4|732011.4|31
1622211170000|2021-05-28 14:12:50|733012.6|732012.6|733545.2|731545.2|733545.2|732064.7|733012.6|731545.2|32
1622211180000|2021-05-28 14:13:00|733548.4|731548.4|733058.3|732058.3|733551.9|732058.3|733043.7|731548.4|25
1622211190000|2021-05-28 14:13:10|733057.7|732057.7|733066.8|732066.8|733070.5|732070.5|733053.1|732053.1|24
1622211200000|2021-05-28 14:13:20|733067.1|732067.1|733068.8|732068.8|733079.2|732079.2|733055|732055|29
1622211210000|2021-05-28 14:13:30|733071.7|732071.7|733055.2|732055.2|733071.7|732071.7|733049.7|732049.7|28
1622211220000|2021-05-28 14:13:40|733055.6|732055.6|733056.3|732056.3|733056.6|732056.6|733050.2|732050.2|22
1622211230000|2021-05-28 14:13:50|733057.9|732057.9|733160.2|732160.2|733182.5|732182.5|733052|732052|34
1622211240000|2021-05-28 14:14:00|733156.7|732156.7|733121.3|732121.3|733614|732156.7|733046.6|731608.3|37
1622211250000|2021-05-28 14:14:10|733118.3|732118.3|733072|732072|733153.6|732153.6|733063.5|732063.5|37
1622211260000|2021-05-28 14:14:20|733065.7|732065.7|733073|732073|733552|732083.5|733037.9|731541.3|37
1622211270000|2021-05-28 14:14:30|733073.9|732073.9|733114.9|732114.9|733153.4|732153.4|733056.6|732056.6|35
1622211280000|2021-05-28 14:14:40|733114.4|732114.4|733157|732157|733174.3|732174.3|733102.5|732102.5|27
1622211290000|2021-05-28 14:14:50|733161.7|732161.7|733695.2|731695.2|733705|732198.8|733157|731693.2|32
1622211300000|2021-05-28 14:15:00|733212|732212|733145.4|732145.4|733212|732212|733134|732134|36
1622211310000|2021-05-28 14:15:10|733148.2|732148.2|733159.6|732159.6|733179.4|732179.4|733141.3|732141.3|35
1622211320000|2021-05-28 14:15:20|733159.4|732159.4|733175.3|732175.3|733204.5|732204.5|733158.1|732158.1|35
1622211330000|2021-05-28 14:15:30|733174.3|732174.3|733241.7|732241.7|733241.7|732241.7|733160.3|732160.3|37
1622211340000|2021-05-28 14:15:40|733241.1|732241.1|733235.9|732235.9|733245.8|732245.8|733225.9|732225.9|29
1622211350000|2021-05-28 14:15:50|733236.1|732236.1|733244.4|732244.4|733245.2|732245.2|733211.8|732211.8|35
1622211360000|2021-05-28 14:16:00|733243.1|732243.1|733251.8|732251.8|733263.9|732263.9|733229.6|732229.6|37
1622211370000|2021-05-28 14:16:10|733258.1|732258.1|733306|732306|733306|732306|733258.1|732258.1|30
1622211380000|2021-05-28 14:16:20|733321.2|732321.2|733381|732381|733394.5|732394.5|733318.9|732318.9|33
1622211390000|2021-05-28 14:16:30|733378.3|732378.3|733395.4|732395.4|733405|732405|733375.9|732375.9|30
1622211400000|2021-05-28 14:16:40|733396.6|732396.6|733398.5|732398.5|733409.3|732409.3|733384.9|732384.9|31
1622211410000|2021-05-28 14:16:50|733404.4|732404.4|733418.7|732418.7|733418.7|732418.7|733390.6|732390.6|31
1622211420000|2021-05-28 14:17:00|733413.7|732413.7|733442.4|732442.4|733445|732445|733409.1|732409.1|37
1622211430000|2021-05-28 14:17:10|733421|732421|733311.6|732311.6|733423|732423|733306.2|732306.2|36
1622211440000|2021-05-28 14:17:20|733314.5|732314.5|733410.8|732410.8|733421.1|732421.1|733305.8|732305.8|31
1622211450000|2021-05-28 14:17:30|733415|732415|733529.4|732529.4|733529.7|732529.7|733398.8|732398.8|32
1622211460000|2021-05-28 14:17:40|733530.5|732530.5|733547.9|732547.9|733551.4|732551.4|733513.6|732513.6|38
1622211470000|2021-05-28 14:17:50|733533.1|732533.1|733522.9|732522.9|733555.9|732555.9|733511.7|732511.7|30
1622211480000|2021-05-28 14:18:00|733515.6|732515.6|733500.5|732500.5|733533.9|732533.9|733462.4|732462.4|35
1622211490000|2021-05-28 14:18:10|733506.4|732506.4|733431.9|732431.9|733508.2|732508.2|733408.1|732408.1|36
1622211500000|2021-05-28 14:18:20|733401.2|732401.2|733469.7|732469.7|733476.4|732476.4|733401.2|732401.2|28
1622211510000|2021-05-28 14:18:30|733470.8|732470.8|733509|732509|733516|732516|733470.8|732470.8|25
1622211520000|2021-05-28 14:18:40|733532.1|732532.1|733531.6|732531.6|733532.1|732532.1|733507.5|732507.5|30
1622211530000|2021-05-28 14:18:50|733528.3|732528.3|733544.1|732544.1|733561.7|732561.7|733520|732520|29
1622211540000|2021-05-28 14:19:00|733540.4|732540.4|733619.7|732619.7|733634.8|732634.8|733537.5|732537.5|38
1622211550000|2021-05-28 14:19:10|733622.8|732622.8|733572.7|732572.7|733625|732625|733571.3|732571.3|38
1622211560000|2021-05-28 14:19:20|733569.2|732569.2|733567.7|732567.7|733580.5|732580.5|733556.2|732556.2|33
1622211570000|2021-05-28 14:19:30|733579.7|732579.7|733573.9|732573.9|733589.1|732589.1|733573.9|732573.9|27
1622211580000|2021-05-28 14:19:40|733576.2|732576.2|733578.9|732578.9|733580.6|732580.6|733564.4|732564.4|26
1622211590000|2021-05-28 14:19:50|733569.5|732569.5|733624.9|732624.9|733641.6|732641.6|733566.5|732566.5|28
1622211600000|2021-05-28 14:20:00|733629.7|732629.7|733575.4|732575.4|733629.7|732629.7|733574.9|732574.9|34
1622211610000|2021-05-28 14:20:10|733571.7|732571.7|733569|732569|733578.4|732578.4|733550|732550|32
1622211620000|2021-05-28 14:20:20|733569.1|732569.1|733472.9|732472.9|733569.1|732569.1|733438.8|732438.8|35
1622211630000|2021-05-28 14:20:30|733469.6|732469.6|733456.7|732456.7|733469.6|732469.6|733446.8|732446.8|28
1622211640000|2021-05-28 14:20:40|733464.4|732464.4|733457.6|732457.6|733483.4|732483.4|733449|732449|29
1622211650000|2021-05-28 14:20:50|733469.4|732469.4|733482.7|732482.7|733504|732504|733457.2|732457.2|31
1622211660000|2021-05-28 14:21:00|733480.5|732480.5|733454.6|732454.6|733485.6|732485.6|733447.6|732447.6|30
1622211670000|2021-05-28 14:21:10|733439.6|732439.6|733377.2|732377.2|733462.4|732462.4|733367.8|732367.8|34
1622211680000|2021-05-28 14:21:20|733377.3|732377.3|733403.9|732403.9|733420.7|732420.7|733372.6|732372.6|31
1622211690000|2021-05-28 14:21:30|733402.7|732402.7|733492.7|732492.7|733494.3|732494.3|733402.7|732402.7|39
1622211700000|2021-05-28 14:21:40|733487.9|732487.9|733455|732455|733503.4|732503.4|733441|732441|29
1622211710000|2021-05-28 14:21:50|733458|732458|733508.5|732508.5|733508.5|732508.5|733456.8|732456.8|26
1622211720000|2021-05-28 14:22:00|733499.2|732499.2|733457.5|732457.5|733519.7|732519.7|733457.5|732457.5|32
1622211730000|2021-05-28 14:22:10|733475.7|732475.7|733425.8|732425.8|733480.9|732480.9|733421.7|732421.7|34
1622211740000|2021-05-28 14:22:20|733423.6|732423.6|733384.2|732384.2|733423.6|732423.6|733358.8|732358.8|34
1622211750000|2021-05-28 14:22:30|733391.4|732391.4|733399.5|732399.5|733408.7|732408.7|733383.1|732383.1|28
1622211760000|2021-05-28 14:22:40|733407|732407|733401.9|732401.9|733445.8|732445.8|733401.9|732401.9|29
1622211770000|2021-05-28 14:22:50|733413|732413|733322.5|732322.5|733414.2|732414.2|733313.5|732313.5|33
1622211780000|2021-05-28 14:23:00|733314.8|732314.8|733282.6|732282.6|733314.8|732314.8|733263.3|732263.3|37
1622211790000|2021-05-28 14:23:10|733281.5|732281.5|733269.8|732269.8|733778.5|732294.6|733257.5|731770.5|38
1622211800000|2021-05-28 14:23:20|733278.5|732278.5|733323.4|732323.4|733809.9|732331.1|733278.5|731806.6|35
1622211810000|2021-05-28 14:23:30|733325.2|732325.2|733329.9|732329.9|733336.5|732336.5|733284.3|732284.3|31
1622211820000|2021-05-28 14:23:40|733326.7|732326.7|733293.3|732293.3|733326.7|732326.7|733278.6|732278.6|31
1622211830000|2021-05-28 14:23:50|733283.6|732283.6|733153.4|732153.4|733298.7|732298.7|733136.4|732136.4|30
1622211840000|2021-05-28 14:24:00|733157.6|732157.6|733172.3|732172.3|733672|732235.2|733150|731672|37
1622211850000|2021-05-28 14:24:10|733182.8|732182.8|733246.8|732246.8|733247.4|732247.4|733168.5|732168.5|31
1622211860000|2021-05-28 14:24:20|733245.3|732245.3|733231.5|732231.5|733252.2|732252.2|733172|732172|31
1622211870000|2021-05-28 14:24:30|733234.7|732234.7|733205|732205|733248.6|732248.6|733194.4|732194.4|23
1622211880000|2021-05-28 14:24:40|733224.3|732224.3|733216.3|732216.3|733226.9|732226.9|733198.5|732198.5|19
1622211890000|2021-05-28 14:24:50|733203|732203|733215.3|732215.3|733219.2|732219.2|733199.6|732199.6|28
1622211900000|2021-05-28 14:25:00|733221.5|732221.5|733141|732141|733221.5|732221.5|733132.9|732132.9|31
1622211910000|2021-05-28 14:25:10|733152.6|732152.6|733145.4|732145.4|733164.7|732164.7|733128.3|732128.3|34
1622211920000|2021-05-28 14:25:20|733145.3|732145.3|733195.3|732195.3|733195.3|732195.3|733145.3|732145.3|23
1622211930000|2021-05-28 14:25:30|733199.8|732199.8|733148.5|732148.5|733202.4|732202.4|733145.5|732145.5|36
1622211940000|2021-05-28 14:25:40|733170.1|732170.1|733212.6|732212.6|733217.5|732217.5|733159.6|732159.6|35
1622211950000|2021-05-28 14:25:50|733218.9|732218.9|733283.5|732283.5|733287.9|732287.9|733186.7|732186.7|34
1622211960000|2021-05-28 14:26:00|733281.9|732281.9|733299.9|732299.9|733305.7|732305.7|733239.5|732239.5|37
1622211970000|2021-05-28 14:26:10|733300.8|732300.8|733280|732280|733309.8|732309.8|733273.1|732273.1|37
1622211980000|2021-05-28 14:26:20|733279.1|732279.1|733261|732261|733736.5|732301.5|733225.2|731723.8|36
1622211990000|2021-05-28 14:26:30|733286.9|732286.9|733348.1|732348.1|733831|732354.2|733279.4|731831|33
1622212000000|2021-05-28 14:26:40|733340.5|732340.5|733295.2|732295.2|733346.5|732346.5|733295.2|732295.2|35
1622212010000|2021-05-28 14:26:50|733301.6|732301.6|733314.7|732314.7|733820.3|732330|733299.3|731820.3|33
1622212020000|2021-05-28 14:27:00|733309.8|732309.8|733329.4|732329.4|733349|732349|733309.8|732309.8|36
1622212030000|2021-05-28 14:27:10|733342.1|732342.1|733315.4|732315.4|733345.5|732345.5|733287.2|732287.2|35
1622212040000|2021-05-28 14:27:20|733326.3|732326.3|733344.6|732344.6|733351.5|732351.5|733321.3|732321.3|29
1622212050000|2021-05-28 14:27:30|733343|732343|733346.5|732346.5|733348.1|732348.1|733325.2|732325.2|27
1622212060000|2021-05-28 14:27:40|733371.6|732371.6|733364.2|732364.2|733372.2|732372.2|733361.8|732361.8|19
1622212070000|2021-05-28 14:27:50|733366.5|732366.5|733371.9|732371.9|733374.1|732374.1|733351.2|732351.2|29
1622212080000|2021-05-28 14:28:00|733381.8|732381.8|733387.1|732387.1|733388.8|732388.8|733370.5|732370.5|31
1622212090000|2021-05-28 14:28:10|733386.9|732386.9|733408.1|732408.1|733409.4|732409.4|733381.2|732381.2|28
1622212100000|2021-05-28 14:28:20|733409.3|732409.3|733362.5|732362.5|733409.3|732409.3|733340.5|732340.5|29
1622212110000|2021-05-28 14:28:30|733365.4|732365.4|733417.8|732417.8|733420.4|732420.4|733361.9|732361.9|32
1622212120000|2021-05-28 14:28:40|733414.4|732414.4|733393.5|732393.5|733429.5|732429.5|733392.7|732392.7|27
1622212130000|2021-05-28 14:28:50|733393|732393|733364.6|732364.6|733425|732425|733357.9|732357.9|38
1622212140000|2021-05-28 14:29:00|733363.2|732363.2|733397.5|732397.5|733413.4|732413.4|733360.1|732360.1|32
1622212150000|2021-05-28 14:29:10|733399.1|732399.1|733331.5|732331.5|733420.5|732420.5|733326.1|732326.1|33
1622212160000|2021-05-28 14:29:20|733331.3|732331.3|733362|732362|733363.5|732363.5|733327.1|732327.1|27
1622212170000|2021-05-28 14:29:30|733360.7|732360.7|733383.9|732383.9|733383.9|732383.9|733342.8|732342.8|30
1622212180000|2021-05-28 14:29:40|733379|732379|733403.2|732403.2|733423.5|732423.5|733375.3|732375.3|25
1622212190000|2021-05-28 14:29:50|733394.1|732394.1|733886.5|731886.5|733891.4|732413.1|733389.1|731886.5|28
1622212200000|2021-05-28 14:30:00|733884.4|731884.4|733256.7|732256.7|733884.4|732384.8|733231.8|731884.4|37
1622212210000|2021-05-28 14:30:10|733254.4|732254.4|733228.5|732228.5|733262.9|732262.9|733194.4|732194.4|38
1622212220000|2021-05-28 14:30:20|733220.2|732220.2|733242.5|732242.5|733732|732242.5|733204.3|731709.2|32
1622212230000|2021-05-28 14:30:30|733250|732250|733209.2|732209.2|733724.8|732260.4|733209.2|731709.2|36
1622212240000|2021-05-28 14:30:40|733208.2|732208.2|733172|732172|733750.8|732249.2|733172|731719|31
1622212250000|2021-05-28 14:30:50|733177.9|732177.9|733722|731722|733732|732260.1|733149.6|731722|30
1622212260000|2021-05-28 14:31:00|733717|731717|733706.7|731706.7|733728.8|732239.2|733196|731706.7|35
1622212270000|2021-05-28 14:31:10|733699.7|731699.7|733197|732197|733706|732198.5|733177.6|731676|32
1622212280000|2021-05-28 14:31:20|733218|732218|733243|732243|733248.9|732248.9|733213.9|732213.9|30
1622212290000|2021-05-28 14:31:30|733247.1|732247.1|733208|732208|733247.1|732247.1|733204.6|732204.6|38
1622212300000|2021-05-28 14:31:40|733212.7|732212.7|733713.5|731713.5|733713.5|732256.9|733198.7|731713.5|33
1622212310000|2021-05-28 14:31:50|733721.3|731721.3|733243.1|732243.1|733751.1|732264.8|733229.1|731715.5|30
1622212320000|2021-05-28 14:32:00|733243.3|732243.3|733179.6|732179.6|733709|732243.3|733173.4|731704.2|31
1622212330000|2021-05-28 14:32:10|733179.8|732179.8|733195|732195|733198.6|732198.6|733172.9|732172.9|25
1622212340000|2021-05-28 14:32:20|733195.2|732195.2|733184.6|732184.6|733202.8|732202.8|733177|732177|32
1622212350000|2021-05-28 14:32:30|733183.1|732183.1|733471.9|731471.9|733471.9|732183.2|732972.9|731468|32
1622212360000|2021-05-28 14:32:40|733487.3|731487.3|732931.5|731931.5|733487.3|732001.7|732931.5|731475.7|25
1622212370000|2021-05-28 14:32:50|732930.5|731930.5|732885|731885|733408.2|731952.7|732863.3|731408.2|33
1622212380000|2021-05-28 14:33:00|732883.3|731883.3|732900.7|731900.7|732920.5|731920.5|732861.6|731861.6|36
1622212390000|2021-05-28 14:33:10|732902.2|731902.2|732855.5|731855.5|732916|731916|732848.7|731848.7|26
1622212400000|2021-05-28 14:33:20|732841|731841|732862.7|731862.7|732863.4|731863.4|732841|731841|31
1622212410000|2021-05-28 14:33:30|732861.7|731861.7|732760.5|731760.5|733280.6|731861.7|732650.8|731171.9|37
1622212420000|2021-05-28 14:33:40|732767.4|731767.4|732774.4|731774.4|733274.7|731779.6|732725.6|731235.3|37
1622212430000|2021-05-28 14:33:50|732772.1|731772.1|732855.7|731855.7|733319.1|731863.2|732770|731286.8|33
1622212440000|2021-05-28 14:34:00|732861.3|731861.3|732880|731880|732899.2|731899.2|732852.2|731852.2|35
1622212450000|2021-05-28 14:34:10|732882.5|731882.5|732816.7|731816.7|732894.3|731894.3|732804|731804|32
1622212460000|2021-05-28 14:34:20|732816|731816|732830.6|731830.6|732840.1|731840.1|732812.7|731812.7|25
1622212470000|2021-05-28 14:34:30|732840.7|731840.7|732818.9|731818.9|732848.7|731848.7|732815.9|731815.9|28
1622212480000|2021-05-28 14:34:40|732815.7|731815.7|732812.6|731812.6|732828.3|731828.3|732803|731803|32
1622212490000|2021-05-28 14:34:50|732813.3|731813.3|732719.2|731719.2|732813.3|731813.3|732705|731705|30
1622212500000|2021-05-28 14:35:00|732728|731728|732579|731579|732731.2|731731.2|732571.6|731571.6|38
1622212510000|2021-05-28 14:35:10|732581.5|731581.5|732940|730940|732963.5|731595.7|732430.8|730935.5|35
1622212520000|2021-05-28 14:35:20|732939.3|730939.3|732506.8|731506.8|732997.8|731518.3|732483|730939.3|33
1622212530000|2021-05-28 14:35:30|732521|731521|732610|731610|733094.8|731635.3|732496.9|731051.7|28
1622212540000|2021-05-28 14:35:40|732609|731609|732780.8|731780.8|733244.8|731780.8|732609|731180.9|30
1622212550000|2021-05-28 14:35:50|732760.4|731760.4|732779.3|731779.3|733297.5|731811.6|732747|731242|24
1622212560000|2021-05-28 14:36:00|732798|731798|733456.5|731456.5|733470.2|731971.5|732782.4|731300.2|39
1622212570000|2021-05-28 14:36:10|733457.5|731457.5|732986.7|731986.7|733473|731986.7|732964|731457.5|33
1622212580000|2021-05-28 14:36:20|732982.3|731982.3|733005|732005|733495.6|732045.8|732930|731488.7|36
1622212590000|2021-05-28 14:36:30|732999|731999|733476.5|731476.5|733512.5|732018.6|732973.9|731462.9|31
1622212600000|2021-05-28 14:36:40|733491.5|731491.5|733513.2|731513.2|733519.4|732012.7|733012.2|731484.5|21
1622212610000|2021-05-28 14:36:50|733515.4|731515.4|732994.5|731994.5|733515.4|732013.5|732968|731467.2|34
1622212620000|2021-05-28 14:37:00|733008.9|732008.9|733000.2|732000.2|733528.5|732034.4|732991.1|731513.1|30
1622212630000|2021-05-28 14:37:10|733001|732001|733024.5|732024.5|733040.7|732040.7|733001|732001|25
1622212640000|2021-05-28 14:37:20|733023|732023|733034.4|732034.4|733054.1|732054.1|733023|732023|26
1622212650000|2021-05-28 14:37:30|733040.1|732040.1|733039.1|732039.1|733046.6|732046.6|733027.5|732027.5|28
1622212660000|2021-05-28 14:37:40|733051.6|732051.6|733072.2|732072.2|733076.7|732076.7|733029.6|732029.6|27
1622212670000|2021-05-28 14:37:50|733072.9|732072.9|733061.9|732061.9|733085.6|732085.6|733046|732046|29
1622212680000|2021-05-28 14:38:00|733057|732057|733013.1|732013.1|733063.3|732063.3|733007.9|732007.9|26
1622212690000|2021-05-28 14:38:10|733010.7|732010.7|732860.6|731860.6|733333.1|732014.5|732834.7|731333.1|29
1622212700000|2021-05-28 14:38:20|733359.1|731359.1|732896.7|731896.7|733403.1|731902.9|732872|731359.1|30
1622212710000|2021-05-28 14:38:30|732883.5|731883.5|732933.2|731933.2|733389.6|731933.2|732865.7|731384.2|26
1622212720000|2021-05-28 14:38:40|732916.9|731916.9|732934.2|731934.2|733405.5|731944.5|732879.9|731397.6|35
1622212730000|2021-05-28 14:38:50|732935|731935|733078.4|732078.4|733519.9|732090.5|732924.4|731514.4|36
1622212740000|2021-05-28 14:39:00|733078.3|732078.3|733063.7|732063.7|733550.4|732083.9|732959.3|731550.4|31
1622212750000|2021-05-28 14:39:10|733064.2|732064.2|733012.9|732012.9|733091.7|732091.7|733012.9|732012.9|33
1622212760000|2021-05-28 14:39:20|733016|732016|733037.9|732037.9|733047.3|732047.3|733009.6|732009.6|29
1622212770000|2021-05-28 14:39:30|733042.3|732042.3|733054.3|732054.3|733055|732055|733041.9|732041.9|24
1622212780000|2021-05-28 14:39:40|733054.8|732054.8|733024.9|732024.9|733551|732061.1|733014.7|731542.8|33
1622212790000|2021-05-28 14:39:50|733022.1|732022.1|733036.9|732036.9|733042.4|732042.4|733011.9|732011.9|31
1622212800000|2021-05-28 14:40:00|733040.3|732040.3|733021.3|732021.3|733515.1|732040.7|733001.6|731515.1|31
1622212810000|2021-05-28 14:40:10|733005.7|732005.7|733011.8|732011.8|733018.2|732018.2|733004.5|732004.5|25
1622212820000|2021-05-28 14:40:20|733010.2|732010.2|733015.3|732015.3|733016.8|732016.8|733007|732007|22
1622212830000|2021-05-28 14:40:30|733014.5|732014.5|733025.4|732025.4|733030|732030|733012.7|732012.7|34
1622212840000|2021-05-28 14:40:40|733028|732028|733015.2|732015.2|733029.3|732029.3|733011.1|732011.1|25
1622212850000|2021-05-28 14:40:50|733015.4|732015.4|732885.4|731885.4|733015.4|732015.4|732873.3|731873.3|29
1622212860000|2021-05-28 14:41:00|732893.4|731893.4|732864.8|731864.8|732893.4|731893.4|732850.2|731850.2|36
1622212870000|2021-05-28 14:41:10|732867.9|731867.9|732875|731875|732884.2|731884.2|732863|731863|31
1622212880000|2021-05-28 14:41:20|732872.6|731872.6|732864.2|731864.2|732877.1|731877.1|732860.2|731860.2|28
1622212890000|2021-05-28 14:41:30|732863.2|731863.2|732826.9|731826.9|732870.4|731870.4|732825|731825|30
1622212900000|2021-05-28 14:41:40|732832.2|731832.2|732830.1|731830.1|732836.6|731836.6|732825.1|731825.1|26
1622212910000|2021-05-28 14:41:50|732844.4|731844.4|732829.3|731829.3|732851.9|731851.9|732829.3|731829.3|30
1622212920000|2021-05-28 14:42:00|732826.8|731826.8|732907.3|731907.3|733430.4|731936.2|732822.1|731380.7|36
1622212930000|2021-05-28 14:42:10|732898.5|731898.5|732943.6|731943.6|732943.6|731943.6|732898.5|731898.5|32
1622212940000|2021-05-28 14:42:20|732946|731946|732988.5|731988.5|732990.5|731990.5|732933.3|731933.3|23
1622212950000|2021-05-28 14:42:30|732987.5|731987.5|733010.8|732010.8|733013.2|732013.2|732943|731943|27
1622212960000|2021-05-28 14:42:40|733012.8|732012.8|733008.2|732008.2|733016.2|732016.2|733006.1|732006.1|23
1622212970000|2021-05-28 14:42:50|733009|732009|733048.9|732048.9|733048.9|732048.9|733007.3|732007.3|24
1622212980000|2021-05-28 14:43:00|733048.5|732048.5|732994.4|731994.4|733048.5|732048.5|732989.5|731989.5|19
1622212990000|2021-05-28 14:43:10|732993.2|731993.2|732981.9|731981.9|733007.4|732007.4|732981.6|731981.6|19
1622213000000|2021-05-28 14:43:20|732982.6|731982.6|732964|731964|732987|731987|732952|731952|23
1622213010000|2021-05-28 14:43:30|732964.8|731964.8|733408.2|731408.2|733408.2|731978.5|732837.9|731408.2|32
1622213020000|2021-05-28 14:43:40|733406.9|731406.9|732889.2|731889.2|733407.6|731894.1|732851.4|731358|26
1622213030000|2021-05-28 14:43:50|732888.1|731888.1|732938.6|731938.6|733402.5|731969.4|732885|731402.5|30
1622213040000|2021-05-28 14:44:00|732930.1|731930.1|732907.6|731907.6|732950.2|731950.2|732907.6|731907.6|30
1622213050000|2021-05-28 14:44:10|732909.2|731909.2|732891.3|731891.3|732909.2|731909.2|732890.2|731890.2|27
1622213060000|2021-05-28 14:44:20|732892.7|731892.7|732945.6|731945.6|732956.2|731956.2|732892.7|731892.7|23
1622213070000|2021-05-28 14:44:30|732945.9|731945.9|732944.6|731944.6|732970.5|731970.5|732944.2|731944.2|29
1622213080000|2021-05-28 14:44:40|732945.2|731945.2|732926.7|731926.7|732953|731953|732909.8|731909.8|28
1622213090000|2021-05-28 14:44:50|732923.5|731923.5|732970|731970|732981.7|731981.7|732923.5|731923.5|31
1622213100000|2021-05-28 14:45:00|732976.4|731976.4|732794.1|731794.1|733209.6|731979.6|732715.2|731204.3|34
1622213110000|2021-05-28 14:45:10|732794.8|731794.8|733159|731159|733159|731795|732616|731124.2|35
1622213120000|2021-05-28 14:45:20|733154.9|731154.9|732822.2|731822.2|733340.1|731822.2|732647.2|731149.3|34
1622213130000|2021-05-28 14:45:30|732827.6|731827.6|732881.4|731881.4|733402.8|731914.2|732818.7|731317.4|30
1622213140000|2021-05-28 14:45:40|732902|731902|732866.2|731866.2|733411.5|731914.7|732860|731408.8|26
1622213150000|2021-05-28 14:45:50|732851.7|731851.7|732829|731829|733369.7|731875.5|732829|731369.7|25
1622213160000|2021-05-28 14:46:00|732840.9|731840.9|732797.3|731797.3|733317.8|731841.8|732777.2|731306.1|31
1622213170000|2021-05-28 14:46:10|732806.8|731806.8|732834.7|731834.7|732857.2|731857.2|732803.3|731803.3|29
1622213180000|2021-05-28 14:46:20|732827.7|731827.7|732898.3|731898.3|732912.8|731912.8|732822.7|731822.7|26
1622213190000|2021-05-28 14:46:30|732852.1|731852.1|733339.8|731339.8|733339.8|731879.1|732823.8|731331.1|19
1622213200000|2021-05-28 14:46:40|732834.8|731834.8|732837.8|731837.8|732837.8|731837.8|732817.1|731817.1|30
1622213210000|2021-05-28 14:46:50|732836.6|731836.6|732864.6|731864.6|732878.6|731878.6|732832.1|731832.1|28
1622213220000|2021-05-28 14:47:00|732864.9|731864.9|732861.8|731861.8|732880.2|731880.2|732856.3|731856.3|34
1622213230000|2021-05-28 14:47:10|732866.4|731866.4|733334.3|731334.3|733341.3|731866.4|732810.9|731332.6|31
1622213240000|2021-05-28 14:47:20|733334.8|731334.8|732812.9|731812.9|733334.8|731825.6|732811.8|731334.8|22
1622213250000|2021-05-28 14:47:30|732813.9|731813.9|732867.5|731867.5|732867.5|731867.5|732791.9|731791.9|26
1622213260000|2021-05-28 14:47:40|732840.8|731840.8|732836.3|731836.3|732856.6|731856.6|732824.4|731824.4|23
1622213270000|2021-05-28 14:47:50|732836.9|731836.9|733481|731481|733499.2|732032.3|732836.9|731481|32
1622213280000|2021-05-28 14:48:00|733488|731488|732918.6|731918.6|733488|731976.8|732897|731393.8|30
1622213290000|2021-05-28 14:48:10|732902.6|731902.6|732922.1|731922.1|732934.1|731934.1|732902.6|731902.6|31
1622213300000|2021-05-28 14:48:20|732915.9|731915.9|732950.3|731950.3|732976.1|731976.1|732915.2|731915.2|34
1622213310000|2021-05-28 14:48:30|732948.3|731948.3|732949.9|731949.9|732955.3|731955.3|732940.7|731940.7|23
1622213320000|2021-05-28 14:48:40|732947.7|731947.7|733012.1|732012.1|733047.1|732047.1|732947.7|731947.7|28
1622213330000|2021-05-28 14:48:50|733014|732014|733005.8|732005.8|733035.8|732035.8|733002.5|732002.5|34
1622213340000|2021-05-28 14:49:00|733010.6|732010.6|733083.4|732083.4|733093.3|732093.3|733005.8|732005.8|28
1622213350000|2021-05-28 14:49:10|733086|732086|733190.6|732190.6|733610.5|732194.7|733078.8|731609|33
1622213360000|2021-05-28 14:49:20|733189.3|732189.3|733171.3|732171.3|733201.8|732201.8|733140.1|732140.1|32
1622213370000|2021-05-28 14:49:30|733171.1|732171.1|733192|732192|733682.4|732210.1|733144|731682.1|32
1622213380000|2021-05-28 14:49:40|733195.6|732195.6|733207|732207|733210.9|732210.9|733192|732192|30
1622213390000|2021-05-28 14:49:50|733199.6|732199.6|733195.6|732195.6|733201.2|732201.2|733189.8|732189.8|19
1622213400000|2021-05-28 14:50:00|733198|732198|733064.8|732064.8|733614.7|732198|733062.2|731575|34
1622213410000|2021-05-28 14:50:10|733065.1|732065.1|733072.7|732072.7|733089.1|732089.1|733039.2|732039.2|35
1622213420000|2021-05-28 14:50:20|733076.1|732076.1|733102.7|732102.7|733122.5|732122.5|733063|732063|37
1622213430000|2021-05-28 14:50:30|733112.8|732112.8|733184.2|732184.2|733190|732190|733112.8|732112.8|29
1622213440000|2021-05-28 14:50:40|733177.4|732177.4|733187.9|732187.9|733194.2|732194.2|733174.7|732174.7|29
1622213450000|2021-05-28 14:50:50|733186.6|732186.6|733210.2|732210.2|733295.4|732295.4|733132.1|732132.1|35
1622213460000|2021-05-28 14:51:00|733210.9|732210.9|733199.2|732199.2|733214.6|732214.6|733181.4|732181.4|29
1622213470000|2021-05-28 14:51:10|733194.5|732194.5|733229.8|732229.8|733700.7|732236.5|733194.5|731700.7|30
1622213480000|2021-05-28 14:51:20|733229|732229|733250.4|732250.4|733776.4|732267.8|733229|731767.5|31
1622213490000|2021-05-28 14:51:30|733249.9|732249.9|733270.7|732270.7|733274|732274|733248.2|732248.2|30
1622213500000|2021-05-28 14:51:40|733271.2|732271.2|733189.3|732189.3|733277.1|732277.1|733181.5|732181.5|32
1622213510000|2021-05-28 14:51:50|733174.7|732174.7|733183.6|732183.6|733187.4|732187.4|733170.5|732170.5|34
1622213520000|2021-05-28 14:52:00|733184.4|732184.4|733143.8|732143.8|733184.4|732184.4|733131.7|732131.7|29
1622213530000|2021-05-28 14:52:10|733133.4|732133.4|733057.8|732057.8|733133.4|732133.4|733055.4|732055.4|35
1622213540000|2021-05-28 14:52:20|733022.8|732022.8|733541.5|731541.5|733541.5|732055.8|733022.8|731540.5|27
1622213550000|2021-05-28 14:52:30|733545.1|731545.1|733104.5|732104.5|733552.9|732104.5|733073.3|731544.5|32
1622213560000|2021-05-28 14:52:40|733090.3|732090.3|733067.7|732067.7|733095.5|732095.5|733059.9|732059.9|24
1622213570000|2021-05-28 14:52:50|733073.2|732073.2|733091.6|732091.6|733579.2|732101.8|733070.8|731575.2|29
1622213580000|2021-05-28 14:53:00|733092.4|732092.4|733194.7|732194.7|733194.7|732194.7|733092.4|732092.4|34
1622213590000|2021-05-28 14:53:10|733188.2|732188.2|733183.2|732183.2|733666.5|732219.9|733152.5|731666.5|24
1622213600000|2021-05-28 14:53:20|733179.5|732179.5|733250|732250|733250|732250|733177.5|732177.5|27
1622213610000|2021-05-28 14:53:30|733250.8|732250.8|733227.9|732227.9|733250.8|732250.8|733217.4|732217.4|23
1622213620000|2021-05-28 14:53:40|733229.7|732229.7|733689.7|731689.7|733693.1|732232.1|733195.5|731687.8|26
1622213630000|2021-05-28 14:53:50|733693.4|731693.4|733226.8|732226.8|733727.6|732226.8|733198.5|731693.4|26
1622213640000|2021-05-28 14:54:00|733223.3|732223.3|733225.7|732225.7|733234.9|732234.9|733219.3|732219.3|21
1622213650000|2021-05-28 14:54:10|733224.4|732224.4|733257.7|732257.7|733261.4|732261.4|733224.4|732224.4|26
1622213660000|2021-05-28 14:54:20|733261.3|732261.3|733268|732268|733275.7|732275.7|733260|732260|19
1622213670000|2021-05-28 14:54:30|733267.2|732267.2|733246.3|732246.3|733276.7|732276.7|733233.6|732233.6|19
1622213680000|2021-05-28 14:54:40|733243.3|732243.3|733236.7|732236.7|733248.3|732248.3|733193.6|732193.6|25
1622213690000|2021-05-28 14:54:50|733267.7|732267.7|733278.4|732278.4|733296.7|732296.7|733245.1|732245.1|34
1622213700000|2021-05-28 14:55:00|733278|732278|733264.7|732264.7|733760.5|732278|733255.3|731760.5|34
1622213710000|2021-05-28 14:55:10|733262.9|732262.9|733106.5|732106.5|733273.2|732273.2|733077.3|732077.3|35
1622213720000|2021-05-28 14:55:20|733103.5|732103.5|733089.3|732089.3|733135.7|732135.7|733089.3|732089.3|35
1622213730000|2021-05-28 14:55:30|733102|732102|733608|731608|733611.7|732115.5|733085.6|731607|37
1622213740000|2021-05-28 14:55:40|733611.4|731611.4|733139.8|732139.8|733611.9|732157.2|733110|731607.3|34
1622213750000|2021-05-28 14:55:50|733145.5|732145.5|733160.5|732160.5|733184.2|732184.2|733145.1|732145.1|32
1622213760000|2021-05-28 14:56:00|733157.3|732157.3|733129.6|732129.6|733184.3|732184.3|733129.6|732129.6|31
1622213770000|2021-05-28 14:56:10|733126.8|732126.8|733117|732117|733138.9|732138.9|733091.5|732091.5|30
1622213780000|2021-05-28 14:56:20|733123.1|732123.1|733129.7|732129.7|733135.4|732135.4|733103.9|732103.9|34
1622213790000|2021-05-28 14:56:30|733128.2|732128.2|733099.8|732099.8|733128.8|732128.8|733078.8|732078.8|31
1622213800000|2021-05-28 14:56:40|733094.1|732094.1|733109.9|732109.9|733113.2|732113.2|733084.5|732084.5|32
1622213810000|2021-05-28 14:56:50|733108.3|732108.3|733041.5|732041.5|733108.3|732108.3|733041.5|732041.5|32
1622213820000|2021-05-28 14:57:00|733041.2|732041.2|733035.8|732035.8|733059.2|732059.2|733035.8|732035.8|29
1622213830000|2021-05-28 14:57:10|733038.6|732038.6|733026.7|732026.7|733039.6|732039.6|733020.2|732020.2|25
1622213840000|2021-05-28 14:57:20|733026.9|732026.9|732847.6|731847.6|733026.9|732026.9|732847.6|731847.6|33
1622213850000|2021-05-28 14:57:30|732854|731854|733006.8|732006.8|733006.8|732006.8|732854|731854|36
1622213860000|2021-05-28 14:57:40|733008.9|732008.9|733067.3|732067.3|733076.2|732076.2|733006.6|732006.6|37
1622213870000|2021-05-28 14:57:50|733062.7|732062.7|733167.6|732167.6|733213.6|732213.6|733062.7|732062.7|35
1622213880000|2021-05-28 14:58:00|733164.1|732164.1|733033.1|732033.1|733200.1|732200.1|733022.7|732022.7|34
1622213890000|2021-05-28 14:58:10|733033.5|732033.5|733016.7|732016.7|733056.2|732056.2|733012.2|732012.2|37
1622213900000|2021-05-28 14:58:20|733016.9|732016.9|733502.9|731502.9|733502.9|732035.4|733015.9|731502.9|30
1622213910000|2021-05-28 14:58:30|733495.9|731495.9|732984.8|731984.8|733495.9|732024.7|732983.2|731495.9|39
1622213920000|2021-05-28 14:58:40|732980.9|731980.9|732971.8|731971.8|732994|731994|732970|731970|35
1622213930000|2021-05-28 14:58:50|732965.7|731965.7|733005.8|732005.8|733018.1|732018.1|732965|731965|38
1622213940000|2021-05-28 14:59:00|733001.8|732001.8|733031.5|732031.5|733060.3|732060.3|733001.8|732001.8|34
1622213950000|2021-05-28 14:59:10|733030|732030|733012.1|732012.1|733071.9|732071.9|733005.3|732005.3|37
1622213960000|2021-05-28 14:59:20|733011.7|732011.7|732979.4|731979.4|733019.9|732019.9|732940.7|731940.7|34
1622213970000|2021-05-28 14:59:30|732977.7|731977.7|732983.7|731983.7|733012.2|732012.2|732973.4|731973.4|33
1622213980000|2021-05-28 14:59:40|732988.8|731988.8|733027.2|732027.2|733039.8|732039.8|732988.8|731988.8|35
1622213990000|2021-05-28 14:59:50|733029.5|732029.5|733043.2|732043.2|733043.2|732043.2|733021|732021|31
1622214000000|2021-05-28 15:00:00|733034.1|732034.1|732985.3|731985.3|733048.8|732048.8|732981.1|731981.1|37
1622214010000|2021-05-28 15:00:10|732996.5|731996.5|732823.1|731823.1|732997.1|731997.1|732807.8|731807.8|39
1622214020000|2021-05-28 15:00:20|732828.5|731828.5|732906|731906|733414.7|731912.2|732824.3|731414.7|34
1622214030000|2021-05-28 15:00:30|732903|731903|732903.8|731903.8|733401.2|731908.8|732883.8|731401.2|38
1622214040000|2021-05-28 15:00:40|732904.3|731904.3|732902.2|731902.2|732924|731924|732897.3|731897.3|35
1622214050000|2021-05-28 15:00:50|732928.4|731928.4|733407.5|731407.5|733441.8|731979.5|732917.7|731407.5|38
1622214060000|2021-05-28 15:01:00|733418.3|731418.3|732898.2|731898.2|733425.1|731926.2|732870.7|731408|37
1622214070000|2021-05-28 15:01:10|732907.2|731907.2|732922.6|731922.6|733428.8|731923.4|732893.8|731418.1|33
1622214080000|2021-05-28 15:01:20|732917.4|731917.4|732936.1|731936.1|733432.6|731964.4|732917.4|731432.2|34
1622214090000|2021-05-28 15:01:30|732935.5|731935.5|732932|731932|732936.5|731936.5|732922.2|731922.2|30
1622214100000|2021-05-28 15:01:40|732932.5|731932.5|732949|731949|733455.1|731963.5|732932|731437.2|30
1622214110000|2021-05-28 15:01:50|732940.9|731940.9|732944.4|731944.4|733468.7|731977|732936.7|731451.3|33
1622214120000|2021-05-28 15:02:00|733460.3|731460.3|732945.5|731945.5|733472.6|731972.8|732941.6|731425|30
1622214130000|2021-05-28 15:02:10|732946.1|731946.1|732909.1|731909.1|732948.3|731948.3|732893|731893|23
1622214140000|2021-05-28 15:02:20|732891.3|731891.3|732939.5|731939.5|733423.7|731982.4|732891.3|731405.4|32
1622214150000|2021-05-28 15:02:30|732941.1|731941.1|732910.7|731910.7|732951.1|731951.1|732905.6|731905.6|27
1622214160000|2021-05-28 15:02:40|732899.6|731899.6|732896.3|731896.3|732911.7|731911.7|732874.6|731874.6|32
1622214170000|2021-05-28 15:02:50|732897.4|731897.4|732884.8|731884.8|732910.8|731910.8|732872.7|731872.7|31
1622214180000|2021-05-28 15:03:00|732888.1|731888.1|733406.2|731406.2|733406.7|731906.2|732879|731401.7|26
1622214190000|2021-05-28 15:03:10|733405.1|731405.1|732897.2|731897.2|733408.2|731916.2|732830.2|731397.9|29
1622214200000|2021-05-28 15:03:20|732897.9|731897.9|733434.3|731434.3|733436.3|731916.9|732895.4|731409.8|27
1622214210000|2021-05-28 15:03:30|733447.5|731447.5|733010.7|732010.7|733501.7|732010.7|732979.2|731447.5|34
1622214220000|2021-05-28 15:03:40|733002.7|732002.7|733508.7|731508.7|733508.7|732004.1|732996.8|731484.7|31
1622214230000|2021-05-28 15:03:50|733507.9|731507.9|733599.8|731599.8|733616.3|732031.9|733023.9|731507.9|34
1622214240000|2021-05-28 15:04:00|733592.4|731592.4|733563.3|731563.3|733601|731601|733554.2|731554.2|30
1622214250000|2021-05-28 15:04:10|733563.7|731563.7|733505.9|731505.9|733565.5|732054|733008.7|731503.7|26
1622214260000|2021-05-28 15:04:20|733501|731501|733047.3|732047.3|733514.9|732048.9|733016.6|731501|31
1622214270000|2021-05-28 15:04:30|733053|732053|733039.4|732039.4|733550|732056.5|733039.4|731536.4|27
1622214280000|2021-05-28 15:04:40|733053.6|732053.6|733110.3|732110.3|733564.3|732113.3|733037.6|731546.1|29
1622214290000|2021-05-28 15:04:50|733136.1|732136.1|733228.2|732228.2|733738|732229.1|733136.1|731641.8|31
1622214300000|2021-05-28 15:05:00|733234.1|732234.1|733222|732222|733754.6|732248.9|733191|731723.2|32
1622214310000|2021-05-28 15:05:10|733222.4|732222.4|733704.6|731704.6|733740.3|732248|733201.9|731687.9|27
1622214320000|2021-05-28 15:05:20|733703.3|731703.3|733222.1|732222.1|733703.3|732226.5|733218.1|731703.3|30
1622214330000|2021-05-28 15:05:30|733221.5|732221.5|733176.7|732176.7|733754.1|732255.9|733175.6|731733.7|33
1622214340000|2021-05-28 15:05:40|733177.1|732177.1|733217.4|732217.4|733217.4|732217.4|733173.2|732173.2|23
1622214350000|2021-05-28 15:05:50|733245.2|732245.2|733236.7|732236.7|733749.9|732245.2|733236.3|731729|23
1622214360000|2021-05-28 15:06:00|733236.6|732236.6|733245.7|732245.7|733247.2|732247.2|733230.1|732230.1|32
1622214370000|2021-05-28 15:06:10|733261.3|732261.3|733773|731773|733775.4|732268.8|733240.7|731757.5|26
1622214380000|2021-05-28 15:06:20|733282.7|732282.7|733373.8|732373.8|733376.3|732376.3|733280.4|732280.4|34
1622214390000|2021-05-28 15:06:30|733371.5|732371.5|733452|732452|733933.1|732452|733371.5|731933.1|31
1622214400000|2021-05-28 15:06:40|733445.7|732445.7|733444.8|732444.8|733992.3|732500.2|733443.7|731959.4|34
1622214410000|2021-05-28 15:06:50|733443.5|732443.5|733936.8|731936.8|733937|732460.9|733407.5|731936|30
1622214420000|2021-05-28 15:07:00|733463.7|732463.7|733932.7|731932.7|733947.9|732463.7|733414.2|731929.2|30
1622214430000|2021-05-28 15:07:10|733938.5|731938.5|733406.9|732406.9|733938.5|732431.8|733395.8|731936.1|26
1622214440000|2021-05-28 15:07:20|733407.2|732407.2|733452.2|732452.2|733940|732452.2|733400.6|731936.7|24
1622214450000|2021-05-28 15:07:30|733449|732449|733504.4|732504.4|733994.2|732504.6|733449|731952.5|35
1622214460000|2021-05-28 15:07:40|733504.5|732504.5|733512.9|732512.9|733524.3|732524.3|733497.5|732497.5|28
1622214470000|2021-05-28 15:07:50|733510.3|732510.3|733591.3|732591.3|733591.3|732591.3|733506.6|732506.6|34
1622214480000|2021-05-28 15:08:00|733583.5|732583.5|733629.2|732629.2|733641.4|732641.4|733575.9|732575.9|30
1622214490000|2021-05-28 15:08:10|733627.4|732627.4|733559.9|732559.9|734117.4|732637.9|733553|732099.8|31
1622214500000|2021-05-28 15:08:20|733559.6|732559.6|733555.4|732555.4|733567.9|732567.9|733555.4|732555.4|26
1622214510000|2021-05-28 15:08:30|733556.7|732556.7|733453.3|732453.3|733944.5|732556.7|733447.6|731943.7|29
1622214520000|2021-05-28 15:08:40|733452.4|732452.4|733445.4|732445.4|733466|732466|733435.1|732435.1|24
1622214530000|2021-05-28 15:08:50|733448|732448|733469.2|732469.2|733477.6|732477.6|733442|732442|27
1622214540000|2021-05-28 15:09:00|733469.7|732469.7|733447.8|732447.8|733469.7|732469.7|733402.4|732402.4|29
1622214550000|2021-05-28 15:09:10|733462.3|732462.3|733471.8|732471.8|733968.7|732471.8|733452.2|731959.9|22
1622214560000|2021-05-28 15:09:20|733470.3|732470.3|733523.9|732523.9|733527.9|732527.9|733469.2|732469.2|32
1622214570000|2021-05-28 15:09:30|733527.1|732527.1|733555.4|732555.4|733555.4|732555.4|733523.9|732523.9|29
1622214580000|2021-05-28 15:09:40|733551.8|732551.8|733591.5|732591.5|733599.4|732599.4|733551.1|732551.1|26
1622214590000|2021-05-28 15:09:50|733590.2|732590.2|733587.8|732587.8|733592.7|732592.7|733571.5|732571.5|20
1622214600000|2021-05-28 15:10:00|733588.4|732588.4|733570.2|732570.2|734049|732589.9|733548.7|732049|22
1622214610000|2021-05-28 15:10:10|733570.7|732570.7|734072.7|732072.7|734074|732587|733557|732064.6|22
1622214620000|2021-05-28 15:10:20|733573.7|732573.7|733579.4|732579.4|734078|732593|733572.5|732078|29
1622214630000|2021-05-28 15:10:30|733573.7|732573.7|733556|732556|733578|732578|733547|732547|19
1622214640000|2021-05-28 15:10:40|733573.4|732573.4|733537.7|732537.7|734026.8|732574.2|733517.9|732015.9|31
1622214650000|2021-05-28 15:10:50|733517.7|732517.7|733531.7|732531.7|733552.8|732552.8|733511.2|732511.2|31
1622214660000|2021-05-28 15:11:00|733537.2|732537.2|734070.1|732070.1|734071.5|732572.9|733526.9|732064|23
1622214670000|2021-05-28 15:11:10|734070.5|732070.5|734074.8|732074.8|734083.4|732083.4|734070.5|732070.5|17
1622214680000|2021-05-28 15:11:20|734081.1|732081.1|733589.7|732589.7|734081.1|732594.7|733580.1|732072.2|20
1622214690000|2021-05-28 15:11:30|733590.2|732590.2|733492.8|732492.8|734078.9|732590.5|733492.8|732072.6|27
1622214700000|2021-05-28 15:11:40|733487.8|732487.8|733504.3|732504.3|733519.8|732519.8|733477.3|732477.3|32
1622214710000|2021-05-28 15:11:50|733505.7|732505.7|734029|732029|734032.3|732525|733495.7|732023.8|26
1622214720000|2021-05-28 15:12:00|734029.9|732029.9|734032.1|732032.1|734038.6|732537|733519.2|732021.4|28
1622214730000|2021-05-28 15:12:10|734042.1|732042.1|733529.1|732529.1|734045.7|732530.4|733518.2|732036.2|25
1622214740000|2021-05-28 15:12:20|733530.2|732530.2|733481.5|732481.5|734035.6|732549.8|733481.5|732035.6|26
1622214750000|2021-05-28 15:12:30|733482.1|732482.1|733508.9|732508.9|733526.4|732526.4|733479.7|732479.7|28
1622214760000|2021-05-28 15:12:40|733507.7|732507.7|733474.9|732474.9|733507.7|732507.7|733474.3|732474.3|23
1622214770000|2021-05-28 15:12:50|733475.1|732475.1|733455.6|732455.6|733482.4|732482.4|733452|732452|21
1622214780000|2021-05-28 15:13:00|733454.8|732454.8|733447.3|732447.3|733459.8|732459.8|733433.7|732433.7|23
1622214790000|2021-05-28 15:13:10|733439.7|732439.7|733440.1|732440.1|733472.3|732472.3|733431.5|732431.5|27
1622214800000|2021-05-28 15:13:20|733444.1|732444.1|733950.7|731950.7|733955.6|732454.6|733420.8|731944.9|22
1622214810000|2021-05-28 15:13:30|733954.6|731954.6|733524|732524|733960.4|732531.3|733463.2|731954.6|31
1622214820000|2021-05-28 15:13:40|733526.5|732526.5|733535.7|732535.7|733537.9|732537.9|733526.5|732526.5|25
1622214830000|2021-05-28 15:13:50|733534.7|732534.7|733535.5|732535.5|733539.2|732539.2|733520.4|732520.4|20
1622214840000|2021-05-28 15:14:00|733534.1|732534.1|733514.6|732514.6|733539.9|732539.9|733508.9|732508.9|26
1622214850000|2021-05-28 15:14:10|733515.4|732515.4|733479.3|732479.3|733515.4|732515.4|733470.8|732470.8|25
1622214860000|2021-05-28 15:14:20|733477.5|732477.5|733461.2|732461.2|733477.8|732477.8|733450.1|732450.1|31
1622214870000|2021-05-28 15:14:30|733464.1|732464.1|733469.4|732469.4|733986.6|732490.2|733464.1|731980|22
1622214880000|2021-05-28 15:14:40|733474.6|732474.6|733489.9|732489.9|733494.7|732494.7|733474.6|732474.6|21
1622214890000|2021-05-28 15:14:50|733490|732490|733498|732498|733976|732498.9|733471.5|731969.5|25
1622214900000|2021-05-28 15:15:00|733482.4|732482.4|733959.2|731959.2|733963.7|732500.8|733467.4|731942.9|30
1622214910000|2021-05-28 15:15:10|733956.5|731956.5|733397.5|732397.5|733956.5|732414.2|733391.3|731956.5|32
1622214920000|2021-05-28 15:15:20|733410.3|732410.3|733379.5|732379.5|733410.3|732410.3|733370.1|732370.1|37
1622214930000|2021-05-28 15:15:30|733380.8|732380.8|733381.5|732381.5|733384.7|732384.7|733378|732378|18
1622214940000|2021-05-28 15:15:40|733380.3|732380.3|733370|732370|733387.8|732387.8|733365.1|732365.1|25
1622214950000|2021-05-28 15:15:50|733375.7|732375.7|733426.7|732426.7|733426.7|732426.7|733370.5|732370.5|32
1622214960000|2021-05-28 15:16:00|733416.4|732416.4|733440.5|732440.5|733442.8|732442.8|733416.4|732416.4|27
1622214970000|2021-05-28 15:16:10|733441.1|732441.1|733429.4|732429.4|733442.8|732442.8|733426.6|732426.6|17
1622214980000|2021-05-28 15:16:20|733432.2|732432.2|733422.7|732422.7|733435.5|732435.5|733413.9|732413.9|21
1622214990000|2021-05-28 15:16:30|733421.6|732421.6|733443.5|732443.5|733443.5|732443.5|733418.2|732418.2|22
1622215000000|2021-05-28 15:16:40|733439.7|732439.7|733447.1|732447.1|733448.4|732448.4|733437.2|732437.2|22
1622215010000|2021-05-28 15:16:50|733446.3|732446.3|733425.8|732425.8|733450.6|732450.6|733421.1|732421.1|24
1622215020000|2021-05-28 15:17:00|733425.4|732425.4|733418.4|732418.4|733425.6|732425.6|733415.7|732415.7|18
1622215030000|2021-05-28 15:17:10|733416.9|732416.9|733374.8|732374.8|733875.7|732416.9|733356.6|731869.7|31
1622215040000|2021-05-28 15:17:20|733374.2|732374.2|733377.5|732377.5|733377.5|732377.5|733371.4|732371.4|20
1622215050000|2021-05-28 15:17:30|733376.9|732376.9|733288.3|732288.3|733378.1|732378.1|733287.1|732287.1|27
1622215060000|2021-05-28 15:17:40|733284.5|732284.5|733283.9|732283.9|733294.3|732294.3|733283.3|732283.3|18
1622215070000|2021-05-28 15:17:50|733282.4|732282.4|733301.6|732301.6|733301.6|732301.6|733281.6|732281.6|24
1622215080000|2021-05-28 15:18:00|733296.2|732296.2|733317.2|732317.2|733825.5|732333.7|733292.6|731825.5|28
1622215090000|2021-05-28 15:18:10|733319.9|732319.9|733333.5|732333.5|733333.5|732333.5|733301.9|732301.9|23
1622215100000|2021-05-28 15:18:20|733334|732334|733338.6|732338.6|733834.5|732341.1|733323.4|731834.5|17
1622215110000|2021-05-28 15:18:30|733346.7|732346.7|733345.5|732345.5|733359.9|732359.9|733334|732334|26
1622215120000|2021-05-28 15:18:40|733348.8|732348.8|733383.6|732383.6|733889|732386|733348.8|731883.5|26
1622215130000|2021-05-28 15:18:50|733382.4|732382.4|733310.5|732310.5|733386.3|732386.3|733308.2|732308.2|19
1622215140000|2021-05-28 15:19:00|733307.8|732307.8|733341.5|732341.5|733341.5|732341.5|733298.8|732298.8|24
1622215150000|2021-05-28 15:19:10|733337.1|732337.1|733369.4|732369.4|733369.4|732369.4|733333.5|732333.5|21
1622215160000|2021-05-28 15:19:20|733372.5|732372.5|733379.7|732379.7|733887.2|732405.1|733366.7|731867.5|31
1622215170000|2021-05-28 15:19:30|733381|732381|733415|732415|733417|732417|733381|732381|23
1622215180000|2021-05-28 15:19:40|733381.9|732381.9|733365.8|732365.8|733884.8|732388|733318.1|731884.8|30
1622215190000|2021-05-28 15:19:50|733362|732362|733337.1|732337.1|733389.7|732389.7|733330.5|732330.5|31
1622215200000|2021-05-28 15:20:00|733336.6|732336.6|733320.9|732320.9|733347.9|732347.9|733314|732314|26
1622215210000|2021-05-28 15:20:10|733322.2|732322.2|733384.6|732384.6|733878.6|732386.7|733321.1|731864.7|25
1622215220000|2021-05-28 15:20:20|733384.8|732384.8|733376.7|732376.7|733393.5|732393.5|733356|732356|29
1622215230000|2021-05-28 15:20:30|733377.2|732377.2|733363.8|732363.8|733860.5|732390.3|733349.8|731860.5|24
1622215240000|2021-05-28 15:20:40|733361.6|732361.6|733369.4|732369.4|733894.4|732395.9|733361.6|731887.5|25
1622215250000|2021-05-28 15:20:50|733369.1|732369.1|733368.6|732368.6|733382.9|732382.9|733340|732340|26
1622215260000|2021-05-28 15:21:00|733369.5|732369.5|733365.2|732365.2|733863.2|732392.7|733365.2|731860.7|27
1622215270000|2021-05-28 15:21:10|733365.6|732365.6|733385|732385|733878.4|732385|733365.6|731878.4|15
1622215280000|2021-05-28 15:21:20|733390.1|732390.1|733364.8|732364.8|733395.2|732395.2|733357.4|732357.4|22
1622215290000|2021-05-28 15:21:30|733363.4|732363.4|733366.9|732366.9|733368.3|732368.3|733354.8|732354.8|21
1622215300000|2021-05-28 15:21:40|733365.7|732365.7|733811.5|731811.5|733811.5|732371.8|733299.3|731811.5|11
1622215310000|2021-05-28 15:21:50|733813.8|731813.8|733317.8|732317.8|733822.4|732340.7|733317.8|731811.4|19
1622215320000|2021-05-28 15:22:00|733321.7|732321.7|733806|731806|733828.4|732325.2|733288.1|731797.8|29
1622215330000|2021-05-28 15:22:10|733812.5|731812.5|733311.1|732311.1|733812.5|732322|733296|731812.5|19
1622215340000|2021-05-28 15:22:20|733310.7|732310.7|733313.9|732313.9|733322.4|732322.4|733298.5|732298.5|22
1622215350000|2021-05-28 15:22:30|733319.6|732319.6|733331.9|732331.9|733347.7|732347.7|733319.6|732319.6|14
1622215360000|2021-05-28 15:22:40|733333.2|732333.2|733328.4|732328.4|733335.2|732335.2|733306|732306|18
1622215370000|2021-05-28 15:22:50|733328.2|732328.2|733314.6|732314.6|733339.2|732339.2|733314.6|732314.6|15
1622215380000|2021-05-28 15:23:00|733314.1|732314.1|733330.6|732330.6|733337.3|732337.3|733309.5|732309.5|22
1622215390000|2021-05-28 15:23:10|733328.6|732328.6|733343.2|732343.2|733344.5|732344.5|733315|732315|18
1622215400000|2021-05-28 15:23:20|733342.5|732342.5|733347.7|732347.7|733357.2|732357.2|733340.9|732340.9|16
1622215410000|2021-05-28 15:23:30|733346.8|732346.8|733838.4|731838.4|733838.4|732368.4|733341.8|731838.4|23
1622215420000|2021-05-28 15:23:40|733838.5|731838.5|733338.5|732338.5|733843.8|732359.6|733333.8|731837.1|22
1622215430000|2021-05-28 15:23:50|733326.2|732326.2|733357.4|732357.4|733359.5|732359.5|733326.2|732326.2|18
1622215440000|2021-05-28 15:24:00|733357.5|732357.5|733358.3|732358.3|733363.5|732363.5|733348.9|732348.9|16
1622215450000|2021-05-28 15:24:10|733361.1|732361.1|733352.5|732352.5|733362.6|732362.6|733351|732351|14
1622215460000|2021-05-28 15:24:20|733351.8|732351.8|733327.4|732327.4|733351.8|732351.8|733320.3|732320.3|16
1622215470000|2021-05-28 15:24:30|733323|732323|733247|732247|733323|732323|733245.3|732245.3|25
1622215480000|2021-05-28 15:24:40|733248.9|732248.9|733240.3|732240.3|733254.7|732254.7|733235|732235|14
1622215490000|2021-05-28 15:24:50|733242.2|732242.2|733244.8|732244.8|733255.3|732255.3|733212.7|732212.7|27
1622215500000|2021-05-28 15:25:00|733255.5|732255.5|733280.6|732280.6|733280.6|732280.6|733237.3|732237.3|28
1622215510000|2021-05-28 15:25:10|733253.2|732253.2|733284.1|732284.1|733286.2|732286.2|733227.2|732227.2|20
1622215520000|2021-05-28 15:25:20|733278.1|732278.1|733270.2|732270.2|733278.5|732278.5|733264|732264|17
1622215530000|2021-05-28 15:25:30|733262.5|732262.5|733251.9|732251.9|733770|732282.8|733243.8|731763.5|26
1622215540000|2021-05-28 15:25:40|733754.3|731754.3|733251.5|732251.5|733754.3|732271.7|733247.1|731746.3|21
1622215550000|2021-05-28 15:25:50|733250.2|732250.2|733243.2|732243.2|733251.8|732251.8|733232.6|732232.6|14
1622215560000|2021-05-28 15:26:00|733245.8|732245.8|733239.8|732239.8|733246.7|732246.7|733235.4|732235.4|21
1622215570000|2021-05-28 15:26:10|733238.9|732238.9|733257.3|732257.3|733257.3|732257.3|733238|732238|22
1622215580000|2021-05-28 15:26:20|733262.1|732262.1|733248.8|732248.8|733262.1|732262.1|733224.5|732224.5|24
1622215590000|2021-05-28 15:26:30|733250.5|732250.5|733198.2|732198.2|733701.9|732256.4|733189.4|731692.1|30
1622215600000|2021-05-28 15:26:40|733199.4|732199.4|733193.9|732193.9|733211.9|732211.9|733192.7|732192.7|30
1622215610000|2021-05-28 15:26:50|733188.1|732188.1|733088.6|732088.6|733188.1|732188.1|733080.4|732080.4|36
1622215620000|2021-05-28 15:27:00|733092.7|732092.7|733149.9|732149.9|733160.1|732160.1|733087.5|732087.5|34
1622215630000|2021-05-28 15:27:10|733145.4|732145.4|733213.5|732213.5|733701.4|732230.3|733145.4|731696.1|27
1622215640000|2021-05-28 15:27:20|733205.7|732205.7|733201|732201|733206.9|732206.9|733137.4|732137.4|31
1622215650000|2021-05-28 15:27:30|733173.5|732173.5|733151.2|732151.2|733670.2|732182.4|733129.7|731670.2|30
1622215660000|2021-05-28 15:27:40|733147|732147|733231.3|732231.3|733708.3|732231.3|733147|731684.2|32
1622215670000|2021-05-28 15:27:50|733212.9|732212.9|733252.9|732252.9|733752.5|732258.8|733212.9|731715|32
1622215680000|2021-05-28 15:28:00|733252.2|732252.2|733265.7|732265.7|733271.9|732271.9|733235.3|732235.3|27
1622215690000|2021-05-28 15:28:10|733266.2|732266.2|733241.8|732241.8|733757.5|732320.3|733236.5|731729.5|27
1622215700000|2021-05-28 15:28:20|733247.9|732247.9|733232.5|732232.5|733744.1|732247.9|733214.1|731732.2|28
1622215710000|2021-05-28 15:28:30|733215.7|732215.7|733225.9|732225.9|733717.4|732230.3|733180.5|731699|25
1622215720000|2021-05-28 15:28:40|733230.9|732230.9|733224.2|732224.2|733252.3|732252.3|733204.5|732204.5|26
1622215730000|2021-05-28 15:28:50|733219.2|732219.2|733214|732214|733243|732243|733208|732208|27
1622215740000|2021-05-28 15:29:00|733214.8|732214.8|733211.7|732211.7|733722.2|732244.8|733206|731715.9|31
1622215750000|2021-05-28 15:29:10|733213.5|732213.5|733725.8|731725.8|733729.3|732231.2|733191.7|731720.1|34
1622215760000|2021-05-28 15:29:20|733273.8|732273.8|733197|732197|733274.1|732274.1|733192.1|732192.1|22
1622215770000|2021-05-28 15:29:30|733197.5|732197.5|733224.3|732224.3|733224.3|732224.3|733163.5|732163.5|18
1622215780000|2021-05-28 15:29:40|733223.8|732223.8|733276.5|732276.5|733283.4|732283.4|733220.3|732220.3|31
1622215790000|2021-05-28 15:29:50|733275.7|732275.7|733286.8|732286.8|733304|732304|733275.7|732275.7|22
1622215800000|2021-05-28 15:30:00|733313.9|732313.9|733231|732231|733749.3|732313.9|733205.6|731744.8|33
1622215810000|2021-05-28 15:30:10|733228.8|732228.8|733230.3|732230.3|733243.1|732243.1|733222.9|732222.9|24
1622215820000|2021-05-28 15:30:20|733246.2|732246.2|733267.3|732267.3|733767.7|732270.7|733246.2|731763.5|25
1622215830000|2021-05-28 15:30:30|733265.4|732265.4|733256|732256|733753.9|732268.4|733245.2|731743.4|24
1622215840000|2021-05-28 15:30:40|733250.6|732250.6|733209.6|732209.6|733740|732262|733209.6|731726|27
1622215850000|2021-05-28 15:30:50|733198.8|732198.8|733202.3|732202.3|733215.2|732215.2|733182.1|732182.1|23
1622215860000|2021-05-28 15:31:00|733201.9|732201.9|733195.6|732195.6|733212.2|732212.2|733183.8|732183.8|20
1622215870000|2021-05-28 15:31:10|733197.4|732197.4|733201.7|732201.7|733226.6|732226.6|733195.3|732195.3|20
1622215880000|2021-05-28 15:31:20|733207.3|732207.3|733199.9|732199.9|733701.5|732207.3|733194.3|731691.5|26
1622215890000|2021-05-28 15:31:30|733201.8|732201.8|733159.3|732159.3|733657.5|732213.4|733156|731657.5|22
1622215900000|2021-05-28 15:31:40|733156.2|732156.2|733137.5|732137.5|733188.2|732188.2|733137.5|732137.5|31
1622215910000|2021-05-28 15:31:50|733137.4|732137.4|733151.9|732151.9|733663.6|732188.8|733137|731654.5|32
1622215920000|2021-05-28 15:32:00|733148.4|732148.4|733628.1|731628.1|733633.3|732156.3|733117.4|731624.7|36
1622215930000|2021-05-28 15:32:10|733622.8|731622.8|733122.4|732122.4|733622.8|732126.3|733107.2|731622.8|27
1622215940000|2021-05-28 15:32:20|733121.9|732121.9|733130.2|732130.2|733155.1|732155.1|733117.9|732117.9|21
1622215950000|2021-05-28 15:32:30|733126.5|732126.5|733130.3|732130.3|733156.4|732156.4|733124.4|732124.4|25
1622215960000|2021-05-28 15:32:40|733141.8|732141.8|733136.9|732136.9|733152.3|732152.3|733117.3|732117.3|15
1622215970000|2021-05-28 15:32:50|733135.9|732135.9|733635.7|731635.7|733640.9|732149.8|733122.7|731628.1|23
1622215980000|2021-05-28 15:33:00|733638.8|731638.8|733136.4|732136.4|733638.8|732160.5|733127.4|731626.3|23
1622215990000|2021-05-28 15:33:10|733152.5|732152.5|733091.4|732091.4|733152.5|732152.5|733079.4|732079.4|24
1622216000000|2021-05-28 15:33:20|733093.7|732093.7|733082|732082|733094|732094|733063.5|732063.5|30
1622216010000|2021-05-28 15:33:30|733088.3|732088.3|733135.5|732135.5|733150.9|732150.9|733078.3|732078.3|24
1622216020000|2021-05-28 15:33:40|733136.3|732136.3|733119.5|732119.5|733138.3|732138.3|733115.2|732115.2|18
1622216030000|2021-05-28 15:33:50|733117.2|732117.2|733098|732098|733117.6|732117.6|733086|732086|20
1622216040000|2021-05-28 15:34:00|733098.1|732098.1|733123.6|732123.6|733145.3|732145.3|733098.1|732098.1|21
1622216050000|2021-05-28 15:34:10|733630|731630|733133.4|732133.4|733644.4|732157.2|733117.8|731624.7|33
1622216060000|2021-05-28 15:34:20|733133.3|732133.3|733071.1|732071.1|733634.2|732156.1|733070.3|731628.3|34
1622216070000|2021-05-28 15:34:30|733071.7|732071.7|733071.3|732071.3|733077.3|732077.3|733069|732069|17
1622216080000|2021-05-28 15:34:40|733072.1|732072.1|733089.5|732089.5|733091.6|732091.6|733071.3|732071.3|17
1622216090000|2021-05-28 15:34:50|733087|732087|733087.2|732087.2|733094|732094|733055|732055|23
1622216100000|2021-05-28 15:35:00|733079.5|732079.5|733068.7|732068.7|733569|732079.5|733060.8|731569|27
1622216110000|2021-05-28 15:35:10|733067.9|732067.9|733072.8|732072.8|733614|732126.8|733067.9|731583.5|27
1622216120000|2021-05-28 15:35:20|733080.5|732080.5|733064.2|732064.2|733083.9|732083.9|733060.3|732060.3|23
1622216130000|2021-05-28 15:35:30|733061.8|732061.8|733565.5|731565.5|733565.5|732082.1|733058|731561.4|22
1622216140000|2021-05-28 15:35:40|733564.5|731564.5|733568|731568|733577.1|732076.6|733039.7|731560.9|23
1622216150000|2021-05-28 15:35:50|733566|731566|733072.9|732072.9|733566|732098.3|733071.2|731565.5|23
1622216160000|2021-05-28 15:36:00|733068.6|732068.6|733552.3|731552.3|733559.9|732080.3|733044.9|731541.9|30
1622216170000|2021-05-28 15:36:10|733556.2|731556.2|733053.5|732053.5|733556.7|732060.4|733020.7|731551.2|24
1622216180000|2021-05-28 15:36:20|733053|732053|733058.1|732058.1|733565|732067|733053|731562.5|22
1622216190000|2021-05-28 15:36:30|733060.6|732060.6|733580|731580|733582.3|732084.9|733059.7|731560.4|23
1622216200000|2021-05-28 15:36:40|733586.1|731586.1|733095.4|732095.4|733586.1|732107|733086.9|731579.6|24
1622216210000|2021-05-28 15:36:50|733096.4|732096.4|733614.3|731614.3|733614.3|732130.9|733089|731601.8|22
1622216220000|2021-05-28 15:37:00|733611|731611|733157.1|732157.1|733646.7|732163.5|733114.8|731604.7|29
1622216230000|2021-05-28 15:37:10|733163|732163|733102.1|732102.1|733655|732188.3|733102.1|731652.5|23
1622216240000|2021-05-28 15:37:20|733096.8|732096.8|733597.8|731597.8|733598.9|732126.8|733093.3|731590.4|27
1622216250000|2021-05-28 15:37:30|733593.5|731593.5|733114.6|732114.6|733607.3|732132.1|733093.4|731588.3|25
1622216260000|2021-05-28 15:37:40|733120.9|732120.9|733603.6|731603.6|733635.2|732139.5|733107.4|731599.8|16
1622216270000|2021-05-28 15:37:50|733602.9|731602.9|733108.5|732108.5|733603.6|732123.1|733103.2|731598.4|22
1622216280000|2021-05-28 15:38:00|733107.9|732107.9|733106|732106|733114.7|732114.7|733095.7|732095.7|20
1622216290000|2021-05-28 15:38:10|733108.1|732108.1|733130.9|732130.9|733611.1|732130.9|733108.1|731604.6|15
1622216300000|2021-05-28 15:38:20|733110.9|732110.9|733136.9|732136.9|733136.9|732136.9|733105.8|732105.8|15
1622216310000|2021-05-28 15:38:30|733138.7|732138.7|733144.5|732144.5|733643.5|732152.5|733133.9|731635.5|16
1622216320000|2021-05-28 15:38:40|733144.6|732144.6|733128.3|732128.3|733144.6|732144.6|733100.9|732100.9|21
1622216330000|2021-05-28 15:38:50|733129.9|732129.9|733129.3|732129.3|733129.9|732129.9|733117.3|732117.3|17
1622216340000|2021-05-28 15:39:00|733129.1|732129.1|733124|732124|733129.1|732129.1|733108.3|732108.3|24
1622216350000|2021-05-28 15:39:10|733124.2|732124.2|733051.8|732051.8|733138.3|732138.3|733050.3|732050.3|23
1622216360000|2021-05-28 15:39:20|733052.4|732052.4|733089.6|732089.6|733101.5|732101.5|733045|732045|23
1622216370000|2021-05-28 15:39:30|733080.5|732080.5|733110.7|732110.7|733124.6|732124.6|733080.5|732080.5|18
1622216380000|2021-05-28 15:39:40|733115|732115|733099.4|732099.4|733115|732115|733093|732093|17
1622216390000|2021-05-28 15:39:50|733098.9|732098.9|733117|732117|733123.1|732123.1|733098.9|732098.9|23
1622216400000|2021-05-28 15:40:00|733118.5|732118.5|733066.1|732066.1|733600.3|732118.5|733062.5|731577.4|29
1622216410000|2021-05-28 15:40:10|733067.1|732067.1|733071.3|732071.3|733071.3|732071.3|733064.5|732064.5|20
1622216420000|2021-05-28 15:40:20|733068.8|732068.8|733082.1|732082.1|733082.1|732082.1|733058.7|732058.7|17
1622216430000|2021-05-28 15:40:30|733077.4|732077.4|733107.7|732107.7|733612.3|732115.1|733075.5|731608.4|26
1622216440000|2021-05-28 15:40:40|733116.3|732116.3|733105.1|732105.1|733119.9|732119.9|733102.5|732102.5|20
1622216450000|2021-05-28 15:40:50|733108.4|732108.4|733113.3|732113.3|733118.4|732118.4|733103.9|732103.9|18
1622216460000|2021-05-28 15:41:00|733119.7|732119.7|733110.7|732110.7|733119.7|732119.7|733102.8|732102.8|24
1622216470000|2021-05-28 15:41:10|733106.3|732106.3|733109.5|732109.5|733118.6|732118.6|733105.5|732105.5|19
1622216480000|2021-05-28 15:41:20|733111.8|732111.8|733093.4|732093.4|733124.1|732124.1|733081.6|732081.6|19
1622216490000|2021-05-28 15:41:30|733092.7|732092.7|733116.7|732116.7|733117|732117|733082.2|732082.2|19
1622216500000|2021-05-28 15:41:40|733117.7|732117.7|733116.7|732116.7|733621.5|732120.6|733100.5|731610.3|23
1622216510000|2021-05-28 15:41:50|733111.3|732111.3|733088.7|732088.7|733126.7|732126.7|733088.7|732088.7|22
1622216520000|2021-05-28 15:42:00|733100.7|732100.7|733063|732063|733584|732105.4|733063|731584|20
1622216530000|2021-05-28 15:42:10|733070.4|732070.4|733592.6|731592.6|733592.6|732087.4|733063.1|731587.4|22
1622216540000|2021-05-28 15:42:20|733589.6|731589.6|733075.1|732075.1|733589.6|732086.4|733075.1|731586.2|24
1622216550000|2021-05-28 15:42:30|733077.4|732077.4|733076.3|732076.3|733077.4|732077.4|733061.7|732061.7|29
1622216560000|2021-05-28 15:42:40|733068.2|732068.2|733061.3|732061.3|733078.3|732078.3|733061.3|732061.3|15
1622216570000|2021-05-28 15:42:50|733069.4|732069.4|733095.9|732095.9|733580|732102.4|733055.6|731578.5|20
1622216580000|2021-05-28 15:43:00|733115.1|732115.1|733610.7|731610.7|733616.7|732115.1|733097.1|731605.7|22
1622216590000|2021-05-28 15:43:10|733604.4|731604.4|733128.5|732128.5|733606.1|732134.5|733101.7|731604.4|15
1622216600000|2021-05-28 15:43:20|733111.4|732111.4|733108.5|732108.5|733119.1|732119.1|733108.5|732108.5|13
1622216610000|2021-05-28 15:43:30|733107.8|732107.8|733118.7|732118.7|733118.7|732118.7|733107.8|732107.8|9
1622216620000|2021-05-28 15:43:40|733116.6|732116.6|733148|732148|733157.3|732157.3|733110.4|732110.4|21
1622216630000|2021-05-28 15:43:50|733148.7|732148.7|733152.4|732152.4|733162.4|732162.4|733138.5|732138.5|18
1622216640000|2021-05-28 15:44:00|733150|732150|733150.1|732150.1|733150.1|732150.1|733129|732129|15
1622216650000|2021-05-28 15:44:10|733148.8|732148.8|733138.9|732138.9|733158.4|732158.4|733130.7|732130.7|17
1622216660000|2021-05-28 15:44:20|733137.4|732137.4|733154.5|732154.5|733169.1|732169.1|733126.5|732126.5|21
1622216670000|2021-05-28 15:44:30|733151.7|732151.7|733652.9|731652.9|733661.7|732155.9|733132.6|731646.2|31
1622216680000|2021-05-28 15:44:40|733653.4|731653.4|733631.4|731631.4|733657.7|732140.9|733131|731601.2|32
1622216690000|2021-05-28 15:44:50|733627|731627|733636.7|731636.7|733644.7|731644.7|733621.8|731621.8|36
1622216700000|2021-05-28 15:45:00|733638.9|731638.9|733800.7|731800.7|733802.6|732297.4|733154.7|731638.9|31
1622216710000|2021-05-28 15:45:10|733799.7|731799.7|733318.5|732318.5|733804.3|732328.9|733296.2|731799.7|21
1622216720000|2021-05-28 15:45:20|733320|732320|733890.8|731890.8|733895.8|732393.5|733320|731871.3|16
1622216730000|2021-05-28 15:45:30|733889.1|731889.1|733884.9|731884.9|733910.4|731910.4|733878.3|731878.3|15
1622216740000|2021-05-28 15:45:40|733890.4|731890.4|733376.9|732376.9|733890.4|732377.3|733335.6|731850.3|22
1622216750000|2021-05-28 15:45:50|733377|732377|733873|731873|733876.1|732377|733375.8|731869.7|18
1622216760000|2021-05-28 15:46:00|733873.8|731873.8|733369.7|732369.7|733874.7|732369.7|733357.6|731852.1|23
1622216770000|2021-05-28 15:46:10|733370.9|732370.9|733342|732342|733857.3|732370.9|733331.9|731838.9|22
1622216780000|2021-05-28 15:46:20|733348|732348|733348.2|732348.2|733356.1|732356.1|733348|732348|12
1622216790000|2021-05-28 15:46:30|733349.6|732349.6|733873.7|731873.7|733874.4|732356.4|733349.6|731856.9|13
1622216800000|2021-05-28 15:46:40|733862.1|731862.1|733866|731866|733866|732357.7|733356.1|731854.7|15
1622216810000|2021-05-28 15:46:50|733853.2|731853.2|733866.4|731866.4|733871.5|731871.5|733851.3|731851.3|13
1622216820000|2021-05-28 15:47:00|733858|731858|733377|732377|733874.2|732384.2|733366.1|731858|20
1622216830000|2021-05-28 15:47:10|733376|732376|733866.6|731866.6|733866.6|732376.1|733366|731852.5|16
1622216840000|2021-05-28 15:47:20|733868.9|731868.9|733859.6|731859.6|733874.4|731874.4|733858.6|731858.6|17
1622216850000|2021-05-28 15:47:30|733859.7|731859.7|733888.7|731888.7|733888.7|731888.7|733859.7|731859.7|13
1622216860000|2021-05-28 15:47:40|733868.7|731868.7|733346.9|732346.9|733873.3|732362.9|733346.9|731842|19
1622216870000|2021-05-28 15:47:50|733348.2|732348.2|733847.6|731847.6|733851.2|732349.7|733346.9|731843.5|19
1622216880000|2021-05-28 15:48:00|733851.5|731851.5|733845|731845|733851.9|732351.5|733348.7|731840.2|16
1622216890000|2021-05-28 15:48:10|733349.1|732349.1|733865.9|731865.9|733901.4|732388.4|733349.1|731862.3|21
1622216900000|2021-05-28 15:48:20|733869.2|731869.2|733851.5|731851.5|733872.6|731872.6|733851.5|731851.5|18
1622216910000|2021-05-28 15:48:30|733845.3|731845.3|733261.8|732261.8|733851|732270.1|733240.1|731845.3|23
1622216920000|2021-05-28 15:48:40|733262.4|732262.4|733263|732263|733263|732263|733260.9|732260.9|12
1622216930000|2021-05-28 15:48:50|733263.5|732263.5|733264.2|732264.2|733264.2|732264.2|733261.9|732261.9|17
1622216940000|2021-05-28 15:49:00|733264.4|732264.4|733827.5|731827.5|733842|732328.2|733264.4|731826|20
1622216950000|2021-05-28 15:49:10|733825.7|731825.7|733824.8|731824.8|733836.8|731836.8|733818.6|731818.6|17
1622216960000|2021-05-28 15:49:20|733821.7|731821.7|733839.7|731839.7|733848.1|731848.1|733821.7|731821.7|16
1622216970000|2021-05-28 15:49:30|733840.2|731840.2|733098.1|732098.1|733840.9|732176.8|733094.2|731836.8|21
1622216980000|2021-05-28 15:49:40|733093.6|732093.6|733602.2|731602.2|733602.2|732093.6|733093.6|731589.5|17
1622216990000|2021-05-28 15:49:50|733612.1|731612.1|733109.1|732109.1|733614.4|732110.8|733109.1|731598.2|20
1622217000000|2021-05-28 15:50:00|733111.9|732111.9|733616.2|731616.2|733620.1|732117.3|733111.9|731603.3|20
1622217010000|2021-05-28 15:50:10|733618.7|731618.7|733614.8|731614.8|733623|732119.7|733113.9|731603.4|16
1622217020000|2021-05-28 15:50:20|733617.7|731617.7|733040.3|732040.3|733620.3|732093.4|733040.3|731538.7|19
1622217030000|2021-05-28 15:50:30|733041.2|732041.2|733000.5|732000.5|733571.3|732041.2|733000.5|731526.4|25
1622217040000|2021-05-28 15:50:40|733032.5|732032.5|733527.6|731527.6|733527.6|732032.5|733021.6|731527.6|14
1622217050000|2021-05-28 15:50:50|733530.3|731530.3|733471.8|731471.8|733531.1|731976|732976|731466.6|19
1622217060000|2021-05-28 15:51:00|733472.7|731472.7|732811.2|731811.2|733476|731871.4|732800.6|731361.6|25
1622217070000|2021-05-28 15:51:10|732811|731811|732777.2|731777.2|733365.4|731813.3|732763.7|731337.9|24
1622217080000|2021-05-28 15:51:20|732776.6|731776.6|732777|731777|732777.1|731777.1|732775.2|731775.2|16
1622217090000|2021-05-28 15:51:30|732805|731805|732896.2|731896.2|733415.6|731924.2|732805|731357.9|32
1622217100000|2021-05-28 15:51:40|732892.7|731892.7|733455.5|731455.5|733455.5|731893.4|732892.7|731391.3|25
1622217110000|2021-05-28 15:51:50|733451.6|731451.6|732889.3|731889.3|733458.1|731911.6|732889.3|731420.7|34
1622217120000|2021-05-28 15:52:00|732905.9|731905.9|732893.6|731893.6|733422|731905.9|732893.5|731394.9|25
1622217130000|2021-05-28 15:52:10|732893.7|731893.7|733339|731339|733346.1|731893.8|732722.1|731290.6|28
1622217140000|2021-05-28 15:52:20|733346.5|731346.5|733357|731357|733369.5|731369.5|733339.3|731339.3|28
1622217150000|2021-05-28 15:52:30|733357.7|731357.7|733358.1|731358.1|733358.8|731358.8|733347.7|731347.7|20
1622217160000|2021-05-28 15:52:40|733357.5|731357.5|733397.8|731397.8|733408.9|731408.9|733356.1|731356.1|25
1622217170000|2021-05-28 15:52:50|733406.5|731406.5|733435.6|731435.6|733442.5|731942.8|732942.8|731406.5|20
1622217180000|2021-05-28 15:53:00|733435.3|731435.3|732945.7|731945.7|733453.2|731955.2|732945.7|731435.3|11
1622217190000|2021-05-28 15:53:10|732949.1|731949.1|733462.9|731462.9|733462.9|731960.5|732949.1|731429.8|16
1622217200000|2021-05-28 15:53:20|733461.2|731461.2|732939.9|731939.9|733461.2|731949.4|732917.5|731413.2|20
1622217210000|2021-05-28 15:53:30|732941.5|731941.5|732950.7|731950.7|732955|731955|732935|731935|15
1622217220000|2021-05-28 15:53:40|732954.1|731954.1|732934.3|731934.3|732959.4|731959.4|732934.3|731934.3|16
1622217230000|2021-05-28 15:53:50|732933.7|731933.7|733476|731476|733476|731987.8|732933.7|731436.4|27
1622217240000|2021-05-28 15:54:00|733472|731472|733474.7|731474.7|733481.5|731481.5|733468.7|731468.7|13
1622217250000|2021-05-28 15:54:10|732979.3|731979.3|733591.3|731591.3|733638.9|732092.9|732979.3|731589.1|31
1622217260000|2021-05-28 15:54:20|733105.1|732105.1|733655.8|731655.8|733690.4|732196.2|733105.1|731655.8|23
1622217270000|2021-05-28 15:54:30|733171.1|732171.1|733675.7|731675.7|733707.5|732173.7|733160.3|731636.3|25
1622217280000|2021-05-28 15:54:40|733673.6|731673.6|733729.6|731729.6|733729.9|732195.3|733177.2|731618.3|30
1622217290000|2021-05-28 15:54:50|733723.1|731723.1|733263.3|732263.3|733782.8|732290.7|733232.8|731713.9|25
1622217300000|2021-05-28 15:55:00|733272.2|732272.2|733573|731573|733573|732272.2|733020.5|731494.8|30
1622217310000|2021-05-28 15:55:10|733565.9|731565.9|733575.3|731575.3|733579.4|731579.4|733565.9|731565.9|14
1622217320000|2021-05-28 15:55:20|733569.6|731569.6|733527.1|731527.1|733571.7|732006.7|733005.5|731468.2|25
1622217330000|2021-05-28 15:55:30|733534|731534|733507.2|731507.2|733534|732016|733015.5|731473.6|22
1622217340000|2021-05-28 15:55:40|733511|731511|733506|731506|733511|731511|733494.8|731494.8|18
1622217350000|2021-05-28 15:55:50|733510.4|731510.4|733539.1|731539.1|733539.1|731982.1|732982.1|731496.2|20
1622217360000|2021-05-28 15:56:00|733533.3|731533.3|733136.3|732136.3|733673.7|732190.8|733133.1|731532.4|28
1622217370000|2021-05-28 15:56:10|733643.5|731643.5|733167.7|732167.7|733645.1|732203.9|733167.7|731624.1|18
1622217380000|2021-05-28 15:56:20|733659.1|731659.1|733673.4|731673.4|733682.3|732163.4|733160.2|731659.1|19
1622217390000|2021-05-28 15:56:30|733660.6|731660.6|733674.2|731674.2|733676.7|731676.7|733653.3|731653.3|19
1622217400000|2021-05-28 15:56:40|733672.7|731672.7|733177.4|732177.4|733689.2|732183.5|733172.9|731672.7|18
1622217410000|2021-05-28 15:56:50|733179.3|732179.3|733182.6|732182.6|733182.6|732182.6|733174.5|732174.5|11
1622217420000|2021-05-28 15:57:00|733183.1|732183.1|733695.8|731695.8|733697.4|732196|733179.7|731695.8|11
1622217430000|2021-05-28 15:57:10|733705|731705|733702.4|731702.4|733705|732214.3|733180.1|731695.7|18
1622217440000|2021-05-28 15:57:20|733701.7|731701.7|733115.5|732115.5|733701.7|732190|733069.1|731558.6|27
1622217450000|2021-05-28 15:57:30|733618.4|731618.4|733121.9|732121.9|733623.3|732129.9|733105.5|731593.7|20
1622217460000|2021-05-28 15:57:40|733071.1|732071.1|733122.8|732122.8|733124.8|732124.8|733071.1|732071.1|15
1622217470000|2021-05-28 15:57:50|733121.1|732121.1|733613.7|731613.7|733619.4|732121.1|733102.6|731598.3|13
1622217480000|2021-05-28 15:58:00|733618.8|731618.8|733119.5|732119.5|733635.7|732125.4|733119.5|731603.1|17
1622217490000|2021-05-28 15:58:10|733112.6|732112.6|733628.7|731628.7|733657.4|732151.9|733112.6|731606.6|22
1622217500000|2021-05-28 15:58:20|733166.3|732166.3|733157.3|732157.3|733651.6|732166.3|733142.1|731626.2|18
1622217510000|2021-05-28 15:58:30|733150.5|732150.5|733168.7|732168.7|733173|732173|733145.9|732145.9|18
1622217520000|2021-05-28 15:58:40|733168.2|732168.2|733158|732158|733173.3|732173.3|733156.9|732156.9|13
1622217530000|2021-05-28 15:58:50|733158.5|732158.5|733154.7|732154.7|733161.1|732161.1|733154.1|732154.1|18
1622217540000|2021-05-28 15:59:00|733154|732154|733167.6|732167.6|733175.6|732175.6|733142.3|732142.3|23
1622217550000|2021-05-28 15:59:10|733162.6|732162.6|733660.2|731660.2|733663.3|732167.1|733143.1|731643|27
1622217560000|2021-05-28 15:59:20|733658|731658|733622.9|731622.9|733662.4|732151.2|733131.2|731622|28
1622217570000|2021-05-28 15:59:30|733619.4|731619.4|733634.9|731634.9|733636.6|732142.6|733132.2|731618.8|23
1622217580000|2021-05-28 15:59:40|733635.3|731635.3|733192.6|732192.6|733706.7|732202.3|733192.6|731634.7|19
1622217590000|2021-05-28 15:59:50|733181.3|732181.3|733184.2|732184.2|733197.1|732197.1|733181.3|732181.3|9
1622217600000|2021-05-28 16:00:00|733186.6|732186.6|733701.2|731701.2|733808.2|732186.6|733186.6|731696.2|34
1622217610000|2021-05-28 16:00:10|733694.3|731694.3|733116.5|732116.5|733694.3|732122.4|733109.9|731663.6|33
1622217620000|2021-05-28 16:00:20|733116.7|732116.7|733731.8|731731.8|733731.8|732208.9|733113.4|731627.4|29
1622217630000|2021-05-28 16:00:30|733727.9|731727.9|733736.7|731736.7|733744.1|731744.1|733699.7|731699.7|35
1622217640000|2021-05-28 16:00:40|733732.5|731732.5|733759.3|731759.3|733766|731766|733731.6|731731.6|33
1622217650000|2021-05-28 16:00:50|733765.1|731765.1|733770.5|731770.5|733776.2|731776.2|733761.9|731761.9|26
1622217660000|2021-05-28 16:01:00|733770.1|731770.1|733737.4|731737.4|733771.4|731771.4|733737.4|731737.4|30
1622217670000|2021-05-28 16:01:10|733743.4|731743.4|733714.7|731714.7|733744|731744|733706.7|731706.7|24
1622217680000|2021-05-28 16:01:20|733718.5|731718.5|733148.9|732148.9|733737.5|732148.9|733148.9|731700.6|26
1622217690000|2021-05-28 16:01:30|733681.7|731681.7|733135.5|732135.5|733681.7|732158.4|733130.5|731681.7|21
1622217700000|2021-05-28 16:01:40|733140.6|732140.6|733230|732230|733748.8|732238.9|733137.2|731736.4|24
1622217710000|2021-05-28 16:01:50|733209.2|732209.2|733724|731724|733731.6|732232.2|733205.2|731718.1|25
1622217720000|2021-05-28 16:02:00|733723.8|731723.8|733252.5|732252.5|733778.4|732254.9|733224.9|731723.8|34
1622217730000|2021-05-28 16:02:10|733246|732246|733852.9|731852.9|733860.2|732246|733246|731773.6|34
1622217740000|2021-05-28 16:02:20|733853.7|731853.7|733863.2|731863.2|733866.6|731866.6|733840.3|731840.3|35
1622217750000|2021-05-28 16:02:30|733847.6|731847.6|733861.6|731861.6|733864.5|731864.5|733847.3|731847.3|27
1622217760000|2021-05-28 16:02:40|733853.8|731853.8|733829.6|731829.6|733853.8|731853.8|733822.7|731822.7|20
1622217770000|2021-05-28 16:02:50|733845|731845|733346.7|732346.7|733849|732352.5|733329.7|731845|18
1622217780000|2021-05-28 16:03:00|733342.5|732342.5|733854.4|731854.4|733855.9|732348.7|733340.8|731847.4|19
1622217790000|2021-05-28 16:03:10|733853.7|731853.7|733851.2|731851.2|733853.9|731853.9|733849|731849|21
1622217800000|2021-05-28 16:03:20|733850.5|731850.5|733330.9|732330.9|733851.2|732330.9|733330.9|731827.1|14
1622217810000|2021-05-28 16:03:30|733333.8|732333.8|733343.9|732343.9|733346.1|732346.1|733332.9|732332.9|19
1622217820000|2021-05-28 16:03:40|733345.1|732345.1|733822.3|731822.3|733859.9|732346.3|733341.7|731810.1|18
1622217830000|2021-05-28 16:03:50|733821.4|731821.4|733819.3|731819.3|733829.4|731829.4|733806.1|731806.1|29
1622217840000|2021-05-28 16:04:00|733819.7|731819.7|733817.9|731817.9|733821.6|731821.6|733802|731802|33
1622217850000|2021-05-28 16:04:10|733815.2|731815.2|733782.2|731782.2|733816.4|732274.6|733274.6|731779.9|32
1622217860000|2021-05-28 16:04:20|733781.4|731781.4|733794.1|731794.1|733794.9|731794.9|733781|731781|25
1622217870000|2021-05-28 16:04:30|733776.2|731776.2|733768.4|731768.4|733784.2|731784.2|733762.5|731762.5|33
1622217880000|2021-05-28 16:04:40|733768.9|731768.9|733775.5|731775.5|733776.8|731776.8|733758.5|731758.5|12
1622217890000|2021-05-28 16:04:50|733269.1|732269.1|733768.4|731768.4|733769.6|732269.1|733269.1|731759.8|13
1622217900000|2021-05-28 16:05:00|733764.9|731764.9|733753.2|731753.2|733766.5|731766.5|733735.2|731735.2|23
1622217910000|2021-05-28 16:05:10|733755.6|731755.6|733758.1|731758.1|733762.5|731762.5|733732.4|731732.4|17
1622217920000|2021-05-28 16:05:20|733748.5|731748.5|733753.2|731753.2|733760.7|731760.7|733747.3|731747.3|16
1622217930000|2021-05-28 16:05:30|733752.9|731752.9|733762.5|731762.5|733762.9|731762.9|733752.9|731752.9|7
1622217940000|2021-05-28 16:05:40|733761.5|731761.5|733753.3|731753.3|733764|731764|733753.3|731753.3|9
1622217950000|2021-05-28 16:05:50|733755.8|731755.8|733776.5|731776.5|733776.5|731776.5|733747.7|731747.7|21
1622217960000|2021-05-28 16:06:00|733774.2|731774.2|733757.2|731757.2|733774.2|731774.2|733756.7|731756.7|18
1622217970000|2021-05-28 16:06:10|733756.7|731756.7|733751.9|731751.9|733759.1|731759.1|733749.9|731749.9|14
1622217980000|2021-05-28 16:06:20|733751.5|731751.5|733734.7|731734.7|733763.5|732245.2|733230.1|731728.2|27
1622217990000|2021-05-28 16:06:30|733735.9|731735.9|733740.6|731740.6|733740.6|731740.6|733735.9|731735.9|22
1622218000000|2021-05-28 16:06:40|733738.7|731738.7|733744.4|731744.4|733753.8|731753.8|733738.7|731738.7|19
1622218010000|2021-05-28 16:06:50|733726|731726|733740.4|731740.4|733740.4|731740.4|733726|731726|13
1622218020000|2021-05-28 16:07:00|733735.5|731735.5|733743.1|731743.1|733749.3|731749.3|733735.5|731735.5|18
1622218030000|2021-05-28 16:07:10|733744.9|731744.9|733738.5|731738.5|733744.9|731744.9|733720.7|731720.7|17
1622218040000|2021-05-28 16:07:20|733740.8|731740.8|733738.2|731738.2|733745|731745|733720.6|731720.6|18
1622218050000|2021-05-28 16:07:30|733737.1|731737.1|733741.5|731741.5|733743.7|731743.7|733733.2|731733.2|21
1622218060000|2021-05-28 16:07:40|733743|731743|733746.6|731746.6|733747.3|731747.3|733739.7|731739.7|11
1622218070000|2021-05-28 16:07:50|733744.2|731744.2|733740.5|731740.5|733747.8|731747.8|733737.6|731737.6|10
1622218080000|2021-05-28 16:08:00|733739.5|731739.5|733738.5|731738.5|733749|731749|733736.2|731736.2|14
1622218090000|2021-05-28 16:08:10|733739.2|731739.2|733738|731738|733740.2|731740.2|733737.4|731737.4|15
1622218100000|2021-05-28 16:08:20|733737.9|731737.9|733733.4|731733.4|733743|731743|733729.8|731729.8|19
1622218110000|2021-05-28 16:08:30|733733.5|731733.5|733735.1|731735.1|733741.3|731741.3|733733.1|731733.1|22
1622218120000|2021-05-28 16:08:40|733735.6|731735.6|733732.2|731732.2|733735.6|731735.6|733730.6|731730.6|17
1622218130000|2021-05-28 16:08:50|733732.8|731732.8|733718|731718|733732.8|731732.8|733718|731718|22
1622218140000|2021-05-28 16:09:00|733717.7|731717.7|733712.4|731712.4|733720.2|731720.2|733711.6|731711.6|10
1622218150000|2021-05-28 16:09:10|733712.8|731712.8|733713.8|731713.8|733716|731716|733712.8|731712.8|7
1622218160000|2021-05-28 16:09:20|733722.1|731722.1|733711.3|731711.3|733722.1|731722.1|733711|731711|13
1622218170000|2021-05-28 16:09:30|733710.9|731710.9|733710.2|731710.2|733714|731714|733710.1|731710.1|9
1622218180000|2021-05-28 16:09:40|733698.4|731698.4|733726.8|731726.8|733728.6|732217.4|733209.3|731698.4|17
1622218190000|2021-05-28 16:09:50|733728.1|731728.1|733731.9|731731.9|733732.2|731732.2|733727.6|731727.6|16
1622218200000|2021-05-28 16:10:00|733733.2|731733.2|733733|731733|733735.3|731735.3|733732.9|731732.9|9
1622218210000|2021-05-28 16:10:10|733734.3|731734.3|733744.9|731744.9|733747.3|731747.3|733731.4|731731.4|19
1622218220000|2021-05-28 16:10:20|733743.6|731743.6|733720|731720|733743.6|732207.9|733207.9|731716.8|16
1622218230000|2021-05-28 16:10:30|733720.7|731720.7|733720.7|731720.7|733722.7|731722.7|733714.5|731714.5|13
1622218240000|2021-05-28 16:10:40|733719.1|731719.1|733719.3|731719.3|733720.8|731720.8|733718.3|731718.3|11
1622218250000|2021-05-28 16:10:50|733719.5|731719.5|733719.4|731719.4|733719.9|731719.9|733719|731719|7
1622218260000|2021-05-28 16:11:00|733720.8|731720.8|733721.6|731721.6|733721.6|731721.6|733715.6|731715.6|17
1622218270000|2021-05-28 16:11:10|733722.3|731722.3|733718.3|731718.3|733722.9|731722.9|733718.3|731718.3|11
1622218280000|2021-05-28 16:11:20|733718.2|731718.2|733655.6|731655.6|733719.5|732178.6|733178.6|731654.2|20
1622218290000|2021-05-28 16:11:30|733657.9|731657.9|733664.6|731664.6|733664.6|731664.6|733656.9|731656.9|16
1622218300000|2021-05-28 16:11:40|733665.5|731665.5|733662.8|731662.8|733666.7|731666.7|733659.6|731659.6|17
1622218310000|2021-05-28 16:11:50|733663.7|731663.7|733606.3|731606.3|733663.7|731663.7|733605.2|731605.2|18
1622218320000|2021-05-28 16:12:00|733610.5|731610.5|733528.5|731528.5|733611.5|732064.2|733044.7|731528.5|25
1622218330000|2021-05-28 16:12:10|733019.9|732019.9|733438.1|731438.1|733517.4|732019.9|732991.3|731438.1|28
1622218340000|2021-05-28 16:12:20|733432.9|731432.9|733343.6|731343.6|733440|731440|733311.2|731311.2|30
1622218350000|2021-05-28 16:12:30|733345.1|731345.1|733338.1|731338.1|733358.3|731358.3|733332.4|731332.4|24
1622218360000|2021-05-28 16:12:40|733338|731338|733385|731385|733390.4|731390.4|733336.6|731336.6|32
1622218370000|2021-05-28 16:12:50|733385.3|731385.3|733394.6|731394.6|733395.6|731395.6|733373.6|731373.6|34
1622218380000|2021-05-28 16:13:00|733394.8|731394.8|733396.8|731396.8|733402.3|731402.3|733391.2|731391.2|30
1622218390000|2021-05-28 16:13:10|733400.2|731400.2|733458.9|731458.9|733462.4|731462.4|733400.2|731400.2|34
1622218400000|2021-05-28 16:13:20|733456|731456|733464.1|731464.1|733464.3|731464.3|733456|731456|21
1622218410000|2021-05-28 16:13:30|733467|731467|733472.3|731472.3|733475.8|731475.8|733463|731463|22
1622218420000|2021-05-28 16:13:40|733470.9|731470.9|733377.8|731377.8|733475.7|731475.7|733371.6|731371.6|24
1622218430000|2021-05-28 16:13:50|733378.2|731378.2|733364.1|731364.1|733378.2|731378.2|733362.8|731362.8|15
1622218440000|2021-05-28 16:14:00|733365|731365|733363.9|731363.9|733366.8|731366.8|733363.9|731363.9|17
1622218450000|2021-05-28 16:14:10|733363.6|731363.6|733364.4|731364.4|733370.3|731370.3|733359.4|731359.4|24
1622218460000|2021-05-28 16:14:20|733364.3|731364.3|733354.3|731354.3|733364.3|731364.3|733353.5|731353.5|21
1622218470000|2021-05-28 16:14:30|733355.9|731355.9|733340.9|731340.9|733369|731369|733340.9|731340.9|25
1622218480000|2021-05-28 16:14:40|733344.1|731344.1|733350.6|731350.6|733351.3|731351.3|733340.3|731340.3|21
1622218490000|2021-05-28 16:14:50|733348|731348|733371.2|731371.2|733377.6|731377.6|733344.8|731344.8|23
1622218500000|2021-05-28 16:15:00|733369.9|731369.9|733362.2|731362.2|733369.9|731369.9|733338.6|731338.6|24
1622218510000|2021-05-28 16:15:10|733367|731367|733319.8|731319.8|733368|731368|733319.7|731319.7|26
1622218520000|2021-05-28 16:15:20|733319.3|731319.3|733315.2|731315.2|733319.3|731319.3|733313.6|731313.6|11
1622218530000|2021-05-28 16:15:30|733313.2|731313.2|733311.5|731311.5|733322.1|731322.1|733300.9|731300.9|18
1622218540000|2021-05-28 16:15:40|733317|731317|733307|731307|733324.1|731324.1|733307|731307|30
1622218550000|2021-05-28 16:15:50|733309.9|731309.9|733295.9|731295.9|733310.1|731310.1|733294.2|731294.2|25
1622218560000|2021-05-28 16:16:00|733296.4|731296.4|733271.6|731271.6|733296.4|731296.4|733263.3|731263.3|25
1622218570000|2021-05-28 16:16:10|733271.7|731271.7|733149.7|731149.7|733275.5|731636.5|732636|731138.8|35
1622218580000|2021-05-28 16:16:20|733150.1|731150.1|733132|731132|733150.8|731643.1|732640.5|731132|27
1622218590000|2021-05-28 16:16:30|733130.7|731130.7|732549.7|731549.7|733136.2|731639|732546.5|731125|24
1622218600000|2021-05-28 16:16:40|732553.7|731553.7|732552.9|731552.9|732554.8|731554.8|732549.6|731549.6|26
1622218610000|2021-05-28 16:16:50|732553|731553|733052.7|731052.7|733055|731554.6|732553|731052.6|16
1622218620000|2021-05-28 16:17:00|733052.3|731052.3|732561.7|731561.7|733054.9|731561.7|732544.3|731052.3|18
1622218630000|2021-05-28 16:17:10|732560.5|731560.5|733055|731055|733062|731560.5|732560.5|731050.8|9
1622218640000|2021-05-28 16:17:20|733050.2|731050.2|733053.2|731053.2|733063.3|731063.3|733050.2|731050.2|14
1622218650000|2021-05-28 16:17:30|733061.6|731061.6|732594.8|731594.8|733085.7|731596.2|732569.7|731061.6|23
1622218660000|2021-05-28 16:17:40|732594.3|731594.3|733158.7|731158.7|733168.2|731701.2|732594.3|731118.6|26
1622218670000|2021-05-28 16:17:50|733158.4|731158.4|732710.3|731710.3|733219.5|731710.3|732694.3|731151.1|31
1622218680000|2021-05-28 16:18:00|732710.9|731710.9|733221.7|731221.7|733225.8|731710.9|732694.2|731211.2|23
1622218690000|2021-05-28 16:18:10|733225.6|731225.6|733229.5|731229.5|733233.5|731233.5|733221.8|731221.8|19
1622218700000|2021-05-28 16:18:20|733229.2|731229.2|733199.2|731199.2|733229.2|731702.8|732677.2|731199.1|28
1622218710000|2021-05-28 16:18:30|733200|731200|733208.6|731208.6|733208.6|731698.4|732698.4|731191.1|24
1622218720000|2021-05-28 16:18:40|733205.9|731205.9|733248.8|731248.8|733250.2|731755.1|732739|731205.9|16
1622218730000|2021-05-28 16:18:50|733247.6|731247.6|733266.4|731266.4|733269.6|731269.6|733247.1|731247.1|18
1622218740000|2021-05-28 16:19:00|733261|731261|733308.8|731308.8|733308.8|731308.8|733256.8|731256.8|24
1622218750000|2021-05-28 16:19:10|733302.8|731302.8|733361.2|731361.2|733361.2|731361.2|733302.7|731302.7|23
1622218760000|2021-05-28 16:19:20|733372.5|731372.5|733375.7|731375.7|733383.1|731383.1|733361.9|731361.9|29
1622218770000|2021-05-28 16:19:30|733371.7|731371.7|733369.9|731369.9|733394.9|731394.9|733361.9|731361.9|26
1622218780000|2021-05-28 16:19:40|733370.1|731370.1|733375.9|731375.9|733380.3|731380.3|733362.7|731362.7|29
1622218790000|2021-05-28 16:19:50|733375.7|731375.7|733370|731370|733378.3|731378.3|733364.8|731364.8|20
1622218800000|2021-05-28 16:20:00|733367.6|731367.6|733359.4|731359.4|733367.6|731367.6|733355.5|731355.5|21
1622218810000|2021-05-28 16:20:10|733363.5|731363.5|733344|731344|733363.5|731363.5|733343.4|731343.4|25
1622218820000|2021-05-28 16:20:20|733344.8|731344.8|733350.9|731350.9|733351.8|731351.8|733333.8|731333.8|22
1622218830000|2021-05-28 16:20:30|733353.2|731353.2|733372.8|731372.8|733372.8|731372.8|733349.1|731349.1|26
1622218840000|2021-05-28 16:20:40|733373.4|731373.4|733373.5|731373.5|733373.8|731373.8|733371.8|731371.8|13
1622218850000|2021-05-28 16:20:50|733373.1|731373.1|733400.2|731400.2|733404.3|731404.3|733373.1|731373.1|23
1622218860000|2021-05-28 16:21:00|733402.5|731402.5|733329.1|731329.1|733410.1|731410.1|733329.1|731329.1|21
1622218870000|2021-05-28 16:21:10|733332.4|731332.4|733334.8|731334.8|733336.2|731336.2|733330|731330|15
1622218880000|2021-05-28 16:21:20|733334.4|731334.4|733318.5|731318.5|733334.4|731334.4|733311.2|731311.2|14
1622218890000|2021-05-28 16:21:30|733321.5|731321.5|733320.4|731320.4|733321.5|731321.5|733318.3|731318.3|15
1622218900000|2021-05-28 16:21:40|733320.9|731320.9|733302.2|731302.2|733333|731333|733300.8|731300.8|20
1622218910000|2021-05-28 16:21:50|733302.6|731302.6|733268.5|731268.5|733302.6|731798.2|732798.2|731249.9|31
1622218920000|2021-05-28 16:22:00|733267.1|731267.1|733263.3|731263.3|733275.2|731275.2|733261.8|731261.8|39
1622218930000|2021-05-28 16:22:10|733262.2|731262.2|733278.2|731278.2|733289.8|731783|732781.2|731262.1|30
1622218940000|2021-05-28 16:22:20|733289.4|731289.4|733277.3|731277.3|733289.4|731289.4|733272.7|731272.7|30
1622218950000|2021-05-28 16:22:30|733277.6|731277.6|733271.7|731271.7|733286.9|731286.9|733270.6|731270.6|15
1622218960000|2021-05-28 16:22:40|733274.7|731274.7|733262|731262|733274.9|731274.9|733259.7|731259.7|11
1622218970000|2021-05-28 16:22:50|733266.6|731266.6|733261.3|731261.3|733267.2|731267.2|733260.4|731260.4|12
1622218980000|2021-05-28 16:23:00|733263.2|731263.2|733255|731255|733263.2|731754.2|732754.2|731254|17
1622218990000|2021-05-28 16:23:10|733257.8|731257.8|733251.7|731251.7|733257.8|731257.8|733249.6|731249.6|13
1622219000000|2021-05-28 16:23:20|733251|731251|733258.3|731258.3|733258.3|731258.3|733250.9|731250.9|12
1622219010000|2021-05-28 16:23:30|733255.9|731255.9|733275|731275|733276.2|731276.2|733252.9|731252.9|19
1622219020000|2021-05-28 16:23:40|733276.7|731276.7|733259.6|731259.6|733276.7|731276.7|733251.8|731251.8|13
1622219030000|2021-05-28 16:23:50|733260.8|731260.8|733262.7|731262.7|733262.7|731262.7|733260|731260|6
1622219040000|2021-05-28 16:24:00|733261.8|731261.8|732756.4|731756.4|733261.8|731757.7|732751.8|731261.8|5
1622219050000|2021-05-28 16:24:10|732756.8|731756.8|733288.8|731288.8|733291.8|731756.8|732756.8|731273.6|24
1622219060000|2021-05-28 16:24:20|733289.8|731289.8|733315.5|731315.5|733315.5|731315.5|733282|731282|18
1622219070000|2021-05-28 16:24:30|733325.6|731325.6|733300.3|731300.3|733325.6|731325.6|733298.1|731298.1|18
1622219080000|2021-05-28 16:24:40|733301.8|731301.8|733305.9|731305.9|733310.3|731310.3|733301.8|731301.8|22
1622219090000|2021-05-28 16:24:50|733304.6|731304.6|733320.9|731320.9|733324.9|731324.9|733290.5|731290.5|24
1622219100000|2021-05-28 16:25:00|733322.4|731322.4|733332.1|731332.1|733343.6|731844.1|732820.6|731322.4|21
1622219110000|2021-05-28 16:25:10|733326.5|731326.5|733307.3|731307.3|733333.7|731822.4|732822.4|731301.1|16
1622219120000|2021-05-28 16:25:20|733308.8|731308.8|733285|731285|733310.5|731310.5|733274.5|731274.5|19
1622219130000|2021-05-28 16:25:30|733284|731284|733267.7|731267.7|733284.4|731284.4|733262.4|731262.4|14
1622219140000|2021-05-28 16:25:40|733266.5|731266.5|733265.9|731265.9|733268|731268|733265.9|731265.9|14
1622219150000|2021-05-28 16:25:50|733264.8|731264.8|733265.2|731265.2|733266.2|731266.2|733264.8|731264.8|9
1622219160000|2021-05-28 16:26:00|733265.5|731265.5|733265.2|731265.2|733265.8|731265.8|733257.2|731257.2|7
1622219170000|2021-05-28 16:26:10|733265.6|731265.6|733267.1|731267.1|733271.2|731271.2|733264.4|731264.4|20
1622219180000|2021-05-28 16:26:20|733268.2|731268.2|733266.3|731266.3|733268.2|731268.2|733255.1|731255.1|12
1622219190000|2021-05-28 16:26:30|733268.2|731268.2|733267.6|731267.6|733268.2|731268.2|733264.9|731264.9|15
1622219200000|2021-05-28 16:26:40|733267|731267|733264.9|731264.9|733267.8|731267.8|733260.4|731260.4|12
1622219210000|2021-05-28 16:26:50|733263.9|731263.9|733271.2|731271.2|733271.2|731271.2|733261.4|731261.4|15
1622219220000|2021-05-28 16:27:00|733270.8|731270.8|733269.9|731269.9|733274.5|731274.5|733266.2|731266.2|18
1622219230000|2021-05-28 16:27:10|733269.6|731269.6|733268.5|731268.5|733274.3|731274.3|733262.6|731262.6|15
1622219240000|2021-05-28 16:27:20|733270.6|731270.6|733262.3|731262.3|733270.6|731270.6|733262.3|731262.3|7
1622219250000|2021-05-28 16:27:30|733260.4|731260.4|733260.7|731260.7|733265.7|731265.7|733253.2|731253.2|13
1622219260000|2021-05-28 16:27:40|733262.3|731262.3|733259.6|731259.6|733262.3|731262.3|733258.5|731258.5|12
1622219270000|2021-05-28 16:27:50|733263.2|731263.2|733263.2|731263.2|733266.4|731266.4|733263.2|731263.2|9
1622219280000|2021-05-28 16:28:00|733263.4|731263.4|733263.9|731263.9|733264.4|731264.4|733257.8|731257.8|8
1622219290000|2021-05-28 16:28:10|733262.6|731262.6|733264.4|731264.4|733265.3|731265.3|733261.3|731261.3|12
1622219300000|2021-05-28 16:28:20|733264|731264|733255.5|731255.5|733265|731741.5|732741|731229.3|9
1622219310000|2021-05-28 16:28:30|733255.7|731255.7|733260.3|731260.3|733260.3|731260.3|733253.6|731253.6|9
1622219320000|2021-05-28 16:28:40|733259.9|731259.9|733260.3|731260.3|733263.8|731263.8|733259.2|731259.2|11
1622219330000|2021-05-28 16:28:50|733261.4|731261.4|733261.4|731261.4|733261.4|731261.4|733258.1|731258.1|9
1622219340000|2021-05-28 16:29:00|733264.8|731264.8|733253.9|731253.9|733264.8|731264.8|733253.1|731253.1|15
1622219350000|2021-05-28 16:29:10|733254.2|731254.2|733257.7|731257.7|733257.7|731257.7|733253.5|731253.5|7
1622219360000|2021-05-28 16:29:20|733255.8|731255.8|733257.7|731257.7|733258.6|731258.6|733255.3|731255.3|22
1622219370000|2021-05-28 16:29:30|733258.2|731258.2|733262|731262|733272|731272|733258.2|731258.2|26
1622219380000|2021-05-28 16:29:40|733262.9|731262.9|733279.2|731279.2|733279.2|731279.2|733261.6|731261.6|28
1622219390000|2021-05-28 16:29:50|733277.4|731277.4|733277.6|731277.6|733280.8|731280.8|733272.6|731272.6|14
1622219400000|2021-05-28 16:30:00|733276.8|731276.8|733260.2|731260.2|733277.4|731741.9|732741.9|731250.8|18
1622219410000|2021-05-28 16:30:10|733262.4|731262.4|733251.8|731251.8|733262.4|731262.4|733247.5|731247.5|16
1622219420000|2021-05-28 16:30:20|733253.7|731253.7|733255.9|731255.9|733276|731276|733252.5|731252.5|20
1622219430000|2021-05-28 16:30:30|733257|731257|733273.5|731273.5|733273.5|731774.3|732770.2|731257|25
1622219440000|2021-05-28 16:30:40|733273.3|731273.3|733281.7|731281.7|733283.7|731283.7|733273.3|731273.3|21
1622219450000|2021-05-28 16:30:50|733281.8|731281.8|733280.4|731280.4|733282.8|731282.8|733278.8|731278.8|15
1622219460000|2021-05-28 16:31:00|733281.4|731281.4|733276.5|731276.5|733281.6|731281.6|733276.5|731276.5|16
1622219470000|2021-05-28 16:31:10|733276.1|731276.1|733274.4|731274.4|733279.3|731279.3|733271.5|731271.5|15
1622219480000|2021-05-28 16:31:20|733276.4|731276.4|733273.9|731273.9|733282.6|731282.6|733273.3|731273.3|16
1622219490000|2021-05-28 16:31:30|733273.4|731273.4|733272.4|731272.4|733275.6|731275.6|733272.4|731272.4|17
1622219500000|2021-05-28 16:31:40|733272.9|731272.9|733272.2|731272.2|733282.8|731282.8|733272.2|731272.2|16
1622219510000|2021-05-28 16:31:50|733281.4|731281.4|733281.8|731281.8|733282.1|731282.1|733280.8|731280.8|7
1622219520000|2021-05-28 16:32:00|733282.1|731282.1|733277.3|731277.3|733283.7|731283.7|733277.3|731277.3|15
1622219530000|2021-05-28 16:32:10|733280.2|731280.2|733276.4|731276.4|733282.5|731282.5|733276.4|731276.4|13
1622219540000|2021-05-28 16:32:20|733277.4|731277.4|733258.7|731258.7|733277.5|731277.5|733257.9|731257.9|14
1622219550000|2021-05-28 16:32:30|733260.6|731260.6|733273.3|731273.3|733278.5|731278.5|733258.8|731258.8|25
1622219560000|2021-05-28 16:32:40|733278.1|731278.1|733274.6|731274.6|733278.1|731278.1|733273.5|731273.5|14
1622219570000|2021-05-28 16:32:50|733275.8|731275.8|733298.1|731298.1|733298.2|731298.2|733273.7|731273.7|17
1622219580000|2021-05-28 16:33:00|733298.7|731298.7|733296.5|731296.5|733298.7|731298.7|733295.1|731295.1|7
1622219590000|2021-05-28 16:33:10|733295.8|731295.8|733316.5|731316.5|733324.6|731827|732824.3|731295.8|13
1622219600000|2021-05-28 16:33:20|733318.9|731318.9|733327.5|731327.5|733327.9|731327.9|733318.9|731318.9|14
1622219610000|2021-05-28 16:33:30|733324.9|731324.9|733306.5|731306.5|733324.9|731324.9|733296.7|731296.7|25
1622219620000|2021-05-28 16:33:40|733308.5|731308.5|733309.8|731309.8|733317|731317|733306|731306|19
1622219630000|2021-05-28 16:33:50|733311.1|731311.1|733314.5|731314.5|733314.5|731314.5|733309.3|731309.3|8
1622219640000|2021-05-28 16:34:00|733316.5|731316.5|732838.5|731838.5|733325.9|731839.8|732838.5|731311.9|12
1622219650000|2021-05-28 16:34:10|732836.5|731836.5|733337.2|731337.2|733337.2|731836.5|732831.1|731334|13
1622219660000|2021-05-28 16:34:20|733336.9|731336.9|733341.6|731341.6|733344.3|731344.3|733336.4|731336.4|16
1622219670000|2021-05-28 16:34:30|733340.1|731340.1|732863.2|731863.2|733340.6|731864.1|732855.7|731340.1|7
1622219680000|2021-05-28 16:34:40|732864.5|731864.5|732848.9|731848.9|732864.5|731864.5|732845.9|731845.9|11
1622219690000|2021-05-28 16:34:50|732852.1|731852.1|732848.3|731848.3|732852.1|731852.1|732844.7|731844.7|12
1622219700000|2021-05-28 16:35:00|732847.2|731847.2|732849.5|731849.5|732856.3|731856.3|732843.8|731843.8|12
1622219710000|2021-05-28 16:35:10|732847.8|731847.8|732877.3|731877.3|732877.3|731877.3|732846.2|731846.2|14
1622219720000|2021-05-28 16:35:20|732854.7|731854.7|732859.1|731859.1|732885.2|731885.2|732850.7|731850.7|12
1622219730000|2021-05-28 16:35:30|732861.5|731861.5|732865|731865|732876.7|731876.7|732852|731852|9
1622219740000|2021-05-28 16:35:40|732866.3|731866.3|733499|731499|733499|731997.3|732850.8|731490.9|12
1622219750000|2021-05-28 16:35:50|733491.7|731491.7|733497.6|731497.6|733532.3|732036.7|732998.1|731490.8|37
1622219760000|2021-05-28 16:36:00|733500.8|731500.8|733504.2|731504.2|733509.7|731509.7|733482.1|731482.1|27
1622219770000|2021-05-28 16:36:10|733497.1|731497.1|733502.6|731502.6|733503.1|731503.1|733494.8|731494.8|16
1622219780000|2021-05-28 16:36:20|733507.8|731507.8|733516.8|731516.8|733517.7|731517.7|733502.7|731502.7|18
1622219790000|2021-05-28 16:36:30|733031|732031|733516.8|731516.8|733518.5|732031|733016.6|731516.8|12
1622219800000|2021-05-28 16:36:40|733516.1|731516.1|733509|731509|733545.6|732029|733022.2|731503.9|27
1622219810000|2021-05-28 16:36:50|733507.4|731507.4|733519.3|731519.3|733519.3|731519.3|733507.4|731507.4|15
1622219820000|2021-05-28 16:37:00|733512|731512|733501.2|731501.2|733513.3|731513.3|733492.3|731492.3|23
1622219830000|2021-05-28 16:37:10|733506.8|731506.8|733481.7|731481.7|733506.8|731506.8|733479.3|731479.3|23
1622219840000|2021-05-28 16:37:20|732989.7|731989.7|732976.5|731976.5|732989.7|731989.7|732949.4|731949.4|18
1622219850000|2021-05-28 16:37:30|732980.8|731980.8|733415.7|731415.7|733441.6|731980.8|732908.1|731410|27
1622219860000|2021-05-28 16:37:40|733414.9|731414.9|733434.3|731434.3|733444.5|731934.8|732928.7|731388.6|35
1622219870000|2021-05-28 16:37:50|733437.4|731437.4|733430.1|731430.1|733441.6|731951.2|732930.7|731420.3|28
1622219880000|2021-05-28 16:38:00|733436|731436|733435.2|731435.2|733445|731445|733430.7|731430.7|32
1622219890000|2021-05-28 16:38:10|733436.8|731436.8|733432|731432|733438.9|731438.9|733420.9|731420.9|25
1622219900000|2021-05-28 16:38:20|733428|731428|733435.9|731435.9|733442.8|731442.8|733428|731428|16
1622219910000|2021-05-28 16:38:30|733432.9|731432.9|733438.2|731438.2|733445.2|731445.2|733427.9|731427.9|32
1622219920000|2021-05-28 16:38:40|733439.3|731439.3|733442.7|731442.7|733443.8|731443.8|733436.9|731436.9|22
1622219930000|2021-05-28 16:38:50|733438.9|731438.9|733433.9|731433.9|733438.9|731438.9|733431.5|731431.5|20
1622219940000|2021-05-28 16:39:00|733432.3|731432.3|733436.5|731436.5|733442.9|731442.9|733432.3|731432.3|27
1622219950000|2021-05-28 16:39:10|733439.3|731439.3|733427.7|731427.7|733444.2|731444.2|733425.3|731425.3|32
1622219960000|2021-05-28 16:39:20|733428.5|731428.5|733429.4|731429.4|733436.7|731436.7|733409.5|731409.5|28
1622219970000|2021-05-28 16:39:30|733429.7|731429.7|733426.7|731426.7|733436.8|731436.8|733425.2|731425.2|26
1622219980000|2021-05-28 16:39:40|733422|731422|733383.5|731383.5|733429.9|731429.9|733368.2|731368.2|30
1622219990000|2021-05-28 16:39:50|733382.7|731382.7|733370.6|731370.6|733395.1|731395.1|733370.5|731370.5|18
1622220000000|2021-05-28 16:40:00|733379|731379|733344.5|731344.5|733382.2|731382.2|733344.5|731344.5|15
1622220010000|2021-05-28 16:40:10|733354.8|731354.8|733357.2|731357.2|733371.4|731371.4|733345.3|731345.3|20
1622220020000|2021-05-28 16:40:20|733358|731358|733374.5|731374.5|733374.5|731374.5|733358|731358|14
1622220030000|2021-05-28 16:40:30|733376.7|731376.7|733377.8|731377.8|733387.4|731387.4|733360.9|731360.9|19
1622220040000|2021-05-28 16:40:40|733386.4|731386.4|733385.4|731385.4|733388.9|731388.9|733374.4|731374.4|13
1622220050000|2021-05-28 16:40:50|733389.9|731389.9|733397.2|731397.2|733398.5|731398.5|733383|731383|11
1622220060000|2021-05-28 16:41:00|733397|731397|733391.2|731391.2|733397.1|731397.1|733391.2|731391.2|11
1622220070000|2021-05-28 16:41:10|733388.9|731388.9|733377.3|731377.3|733394.5|731394.5|733366.1|731366.1|15
1622220080000|2021-05-28 16:41:20|733378.2|731378.2|733384|731384|733388.5|731388.5|733372.6|731372.6|9
1622220090000|2021-05-28 16:41:30|733384.6|731384.6|733377.3|731377.3|733385|731385|733367.6|731367.6|14
1622220100000|2021-05-28 16:41:40|733377.6|731377.6|733367.5|731367.5|733381.6|731381.6|733361.8|731361.8|12
1622220110000|2021-05-28 16:41:50|733366.6|731366.6|733372.9|731372.9|733372.9|731372.9|733365.6|731365.6|8
1622220120000|2021-05-28 16:42:00|733374.2|731374.2|733398.1|731398.1|733398.1|731398.1|733374.2|731374.2|11
1622220130000|2021-05-28 16:42:10|733396.3|731396.3|733387.1|731387.1|733399.3|731399.3|733387.1|731387.1|7
1622220140000|2021-05-28 16:42:20|733396.3|731396.3|733369|731369|733412|731412|733369|731369|15
1622220150000|2021-05-28 16:42:30|733399.3|731399.3|733365.7|731365.7|733399.3|731399.3|733365.7|731365.7|11
1622220160000|2021-05-28 16:42:40|733369.4|731369.4|733366.8|731366.8|733383|731383|733366.8|731366.8|24
1622220170000|2021-05-28 16:42:50|733365.4|731365.4|733221.7|731221.7|733367.6|731696.3|732696.3|731212.4|25
1622220180000|2021-05-28 16:43:00|733223.4|731223.4|732700.3|731700.3|733223.5|731700.3|732694.8|731212.1|20
1622220190000|2021-05-28 16:43:10|732699.7|731699.7|733213.9|731213.9|733213.9|731717.2|732699.7|731203.7|13
1622220200000|2021-05-28 16:43:20|733211|731211|732724.2|731724.2|733223|731724.2|732714.2|731211|13
1622220210000|2021-05-28 16:43:30|733211|731211|733244|731244|733269.8|731269.8|733194.1|731194.1|25
1622220220000|2021-05-28 16:43:40|733258.6|731258.6|733272.6|731272.6|733272.6|731272.6|733258.6|731258.6|11
1622220230000|2021-05-28 16:43:50|733275.6|731275.6|733274.4|731274.4|733276.3|731276.3|733271.7|731271.7|15
1622220240000|2021-05-28 16:44:00|733273.8|731273.8|733317.4|731317.4|733317.4|731317.4|733265.5|731265.5|21
1622220250000|2021-05-28 16:44:10|733318.3|731318.3|733310.9|731310.9|733318.5|731318.5|733285.2|731285.2|30
1622220260000|2021-05-28 16:44:20|733310.3|731310.3|733307.4|731307.4|733310.3|731795.9|732789.5|731285.9|23
1622220270000|2021-05-28 16:44:30|733309.1|731309.1|733307.6|731307.6|733309.1|731309.1|733301.4|731301.4|14
1622220280000|2021-05-28 16:44:40|733306.4|731306.4|733304.5|731304.5|733310.1|731310.1|733254.9|731254.9|19
1622220290000|2021-05-28 16:44:50|733295.1|731295.1|733302.1|731302.1|733320.3|731320.3|733294.4|731294.4|16
1622220300000|2021-05-28 16:45:00|733307.3|731307.3|733301.3|731301.3|733307.5|731307.5|733277.9|731277.9|28
1622220310000|2021-05-28 16:45:10|733303.5|731303.5|733310.6|731310.6|733310.6|731310.6|733299.9|731299.9|20
1622220320000|2021-05-28 16:45:20|733317.2|731317.2|733315.8|731315.8|733317.2|731317.2|733303.8|731303.8|24
1622220330000|2021-05-28 16:45:30|733310.9|731310.9|733312.6|731312.6|733326|731326|733298.5|731298.5|12
1622220340000|2021-05-28 16:45:40|733315|731315|733324.4|731324.4|733324.4|731324.4|733307.4|731307.4|10
1622220350000|2021-05-28 16:45:50|733338.7|731338.7|733348.4|731348.4|733365.3|731365.3|733330.7|731330.7|15
1622220360000|2021-05-28 16:46:00|733353.2|731353.2|733345.7|731345.7|733354|731354|733327.1|731327.1|19
1622220370000|2021-05-28 16:46:10|733346.8|731346.8|733324.8|731324.8|733346.8|731346.8|733307.5|731307.5|10
1622220380000|2021-05-28 16:46:20|733326.3|731326.3|733321.9|731321.9|733329.1|731329.1|733321.9|731321.9|12
1622220390000|2021-05-28 16:46:30|733327|731327|733318.1|731318.1|733334.5|731334.5|733309.1|731309.1|17
1622220400000|2021-05-28 16:46:40|733318.8|731318.8|733330.9|731330.9|733333.8|731333.8|733318.8|731318.8|11
1622220410000|2021-05-28 16:46:50|733329.5|731329.5|733316.9|731316.9|733331.8|731331.8|733316|731316|20
1622220420000|2021-05-28 16:47:00|733321.6|731321.6|733357.4|731357.4|733357.4|731357.4|733321.6|731321.6|19
1622220430000|2021-05-28 16:47:10|733365.5|731365.5|733276.6|731276.6|733375|731375|733275.2|731275.2|21
1622220440000|2021-05-28 16:47:20|733275|731275|733270.4|731270.4|733279.7|731279.7|733265.6|731265.6|10
1622220450000|2021-05-28 16:47:30|733270.3|731270.3|733271.4|731271.4|733274.7|731274.7|733270.3|731270.3|10
1622220460000|2021-05-28 16:47:40|733271.5|731271.5|733276.5|731276.5|733276.8|731276.8|733271.2|731271.2|7
1622220470000|2021-05-28 16:47:50|733277.7|731277.7|732786.3|731786.3|733282.6|731796.9|732784.3|731277.7|17
1622220480000|2021-05-28 16:48:00|732785.1|731785.1|732790.7|731790.7|732791.4|731791.4|732785.1|731785.1|8
1622220490000|2021-05-28 16:48:10|732789.9|731789.9|732851.2|731851.2|733290.4|731851.2|732781.2|731281.7|20
1622220500000|2021-05-28 16:48:20|733360.8|731360.8|732812|731812|733362.2|731812|732780|731349.7|17
1622220510000|2021-05-28 16:48:30|732814|731814|732804.5|731804.5|732819.5|731819.5|732804.5|731804.5|13
1622220520000|2021-05-28 16:48:40|732804.9|731804.9|732829|731829|732829|731829|732803.5|731803.5|6
1622220530000|2021-05-28 16:48:50|732830|731830|732817|731817|732830|731830|732810|731810|13
1622220540000|2021-05-28 16:49:00|732832|731832|732842.5|731842.5|732860.2|731860.2|732813.9|731813.9|10
1622220550000|2021-05-28 16:49:10|732846.5|731846.5|732824.5|731824.5|732846.5|731846.5|732813.3|731813.3|11
1622220560000|2021-05-28 16:49:20|732825.5|731825.5|732822.9|731822.9|732825.5|731825.5|732816.7|731816.7|9
1622220570000|2021-05-28 16:49:30|732825.7|731825.7|732824|731824|732827.1|731827.1|732818.7|731818.7|14
1622220580000|2021-05-28 16:49:40|732825.6|731825.6|732824.6|731824.6|732834.2|731834.2|732807.2|731807.2|23
1622220590000|2021-05-28 16:49:50|732826.2|731826.2|732839.9|731839.9|732839.9|731839.9|732815.6|731815.6|19
1622220600000|2021-05-28 16:50:00|732820.8|731820.8|732817.8|731817.8|732829|731829|732817|731817|9
1622220610000|2021-05-28 16:50:10|732814.7|731814.7|732704.9|731704.9|733236|731837.7|732700.8|731196|24
1622220620000|2021-05-28 16:50:20|732714.5|731714.5|732738.2|731738.2|732740.9|731740.9|732701|731701|23
1622220630000|2021-05-28 16:50:30|732736.6|731736.6|732753.3|731753.3|732753.3|731753.3|732721.9|731721.9|26
1622220640000|2021-05-28 16:50:40|732756.2|731756.2|733278.3|731278.3|733278.3|731777.1|732741.2|731278.3|21
1622220650000|2021-05-28 16:50:50|733279.8|731279.8|732747.9|731747.9|733279.8|731771.2|732747.9|731268.2|21
1622220660000|2021-05-28 16:51:00|732750.2|731750.2|732791|731791|733287.6|731791|732726.8|731244|29
1622220670000|2021-05-28 16:51:10|732790.8|731790.8|733280.1|731280.1|733280.1|731793.6|732734.8|731280.1|29
1622220680000|2021-05-28 16:51:20|732783.9|731783.9|732736.7|731736.7|732836.2|731836.2|732736.7|731736.7|27
1622220690000|2021-05-28 16:51:30|732755.9|731755.9|732770.6|731770.6|732780|731780|732750.2|731750.2|31
1622220700000|2021-05-28 16:51:40|732770.7|731770.7|732778.5|731778.5|732779.2|731779.2|732770.7|731770.7|14
1622220710000|2021-05-28 16:51:50|732778.6|731778.6|732811.4|731811.4|732812.2|731812.2|732778|731778|27
1622220720000|2021-05-28 16:52:00|732809.5|731809.5|733306|731306|733306|731824.2|732801.8|731288.8|29
1622220730000|2021-05-28 16:52:10|733307.8|731307.8|732819.3|731819.3|733317.7|731821.8|732808.4|731299|14
1622220740000|2021-05-28 16:52:20|732808.1|731808.1|733304.3|731304.3|733305.8|731820.4|732803.6|731297.6|16
1622220750000|2021-05-28 16:52:30|733311.9|731311.9|733306.2|731306.2|733318.3|731318.3|733305.2|731305.2|15
1622220760000|2021-05-28 16:52:40|733302.6|731302.6|733319.1|731319.1|733319.1|731319.1|733277.5|731277.5|16
1622220770000|2021-05-28 16:52:50|733328.5|731328.5|733332.9|731332.9|733332.9|731332.9|733319.1|731319.1|7
1622220780000|2021-05-28 16:53:00|733330.6|731330.6|733322.3|731322.3|733330.6|731330.6|733320.7|731320.7|18
1622220790000|2021-05-28 16:53:10|733329.4|731329.4|733333.8|731333.8|733337.3|731337.3|733329.4|731329.4|15
1622220800000|2021-05-28 16:53:20|733335.3|731335.3|733336.3|731336.3|733344.4|731344.4|733334.1|731334.1|12
1622220810000|2021-05-28 16:53:30|733336.4|731336.4|733333.9|731333.9|733341|731341|733333.9|731333.9|14
1622220820000|2021-05-28 16:53:40|733334.1|731334.1|733341.4|731341.4|733351.1|731351.1|733330.4|731330.4|25
1622220830000|2021-05-28 16:53:50|733344.4|731344.4|733346.1|731346.1|733346.5|731346.5|733344.4|731344.4|6
1622220840000|2021-05-28 16:54:00|733347.6|731347.6|733347.4|731347.4|733350.5|731350.5|733341.7|731341.7|15
1622220850000|2021-05-28 16:54:10|733347.8|731347.8|733349.3|731349.3|733354.9|731354.9|733336.5|731336.5|18
1622220860000|2021-05-28 16:54:20|733348.3|731348.3|733348.6|731348.6|733353.2|731353.2|733343.9|731343.9|15
1622220870000|2021-05-28 16:54:30|733347.9|731347.9|733332.9|731332.9|733353.4|731353.4|733332.6|731332.6|14
1622220880000|2021-05-28 16:54:40|733333.5|731333.5|733342.1|731342.1|733352|731352|733333.5|731333.5|20
1622220890000|2021-05-28 16:54:50|733347.9|731347.9|733361.7|731361.7|733362.3|731362.3|733330.6|731330.6|23
1622220900000|2021-05-28 16:55:00|733349.5|731349.5|733352.2|731352.2|733365.6|731365.6|733326.9|731326.9|28
1622220910000|2021-05-28 16:55:10|733348|731348|733347.3|731347.3|733361.2|731361.2|733343.9|731343.9|29
1622220920000|2021-05-28 16:55:20|733347.6|731347.6|733218.5|731218.5|733368.5|731765.4|732743.2|731195.2|31
1622220930000|2021-05-28 16:55:30|733231.6|731231.6|732768.5|731768.5|733287.8|731786.7|732760.7|731217.5|27
1622220940000|2021-05-28 16:55:40|733264|731264|733266.8|731266.8|733272.5|731272.5|733256.3|731256.3|10
1622220950000|2021-05-28 16:55:50|733266.4|731266.4|733267.6|731267.6|733274|731274|733262.2|731262.2|13
1622220960000|2021-05-28 16:56:00|733263.6|731263.6|733222.7|731222.7|733271.8|731271.8|733221.8|731221.8|34
1622220970000|2021-05-28 16:56:10|733225.7|731225.7|733213.3|731213.3|733238.9|731238.9|733213.3|731213.3|23
1622220980000|2021-05-28 16:56:20|733212.6|731212.6|733244.7|731244.7|733245.4|731245.4|733208.6|731208.6|20
1622220990000|2021-05-28 16:56:30|733242.6|731242.6|733240.6|731240.6|733244.2|731244.2|733240.6|731240.6|21
1622221000000|2021-05-28 16:56:40|733241.1|731241.1|733238.7|731238.7|733243.8|731243.8|733237.4|731237.4|25
1622221010000|2021-05-28 16:56:50|733238.8|731238.8|733242.1|731242.1|733256.8|731256.8|733228|731228|29
1622221020000|2021-05-28 16:57:00|733241.7|731241.7|733208.2|731208.2|733249.8|731249.8|733208.2|731208.2|22
1622221030000|2021-05-28 16:57:10|733208.1|731208.1|733237.9|731237.9|733237.9|731237.9|733208.1|731208.1|21
1622221040000|2021-05-28 16:57:20|733238.9|731238.9|733236|731236|733238.9|731238.9|733235.8|731235.8|14
1622221050000|2021-05-28 16:57:30|733238.2|731238.2|733231.3|731231.3|733238.2|731238.2|733230.7|731230.7|18
1622221060000|2021-05-28 16:57:40|733233|731233|733236.2|731236.2|733237.8|731237.8|733233|731233|16
1622221070000|2021-05-28 16:57:50|733235.2|731235.2|733235.8|731235.8|733235.8|731235.8|733229.8|731229.8|15
1622221080000|2021-05-28 16:58:00|733234|731234|733243.9|731243.9|733244.5|731703.1|732703.1|731208.5|17
1622221090000|2021-05-28 16:58:10|733239.2|731239.2|733239.2|731239.2|733239.7|731239.7|733235.2|731235.2|13
1622221100000|2021-05-28 16:58:20|733240.5|731240.5|733245|731245|733246.1|731246.1|733239.5|731239.5|12
1622221110000|2021-05-28 16:58:30|733246.4|731246.4|733249.6|731249.6|733249.6|731249.6|733241.6|731241.6|10
1622221120000|2021-05-28 16:58:40|733251.9|731251.9|733246.7|731246.7|733251.9|731251.9|733246.7|731246.7|10
1622221130000|2021-05-28 16:58:50|733249.9|731249.9|733277.9|731277.9|733281.1|731281.1|733246.4|731246.4|25
1622440860000|2021-05-31 06:01:00|733271.9|731271.9|733288.8|731288.8|733320.8|731320.8|733267.9|731267.9|18
1622440870000|2021-05-31 06:01:10|733293.2|731293.2|733263.1|731263.1|733293.2|731293.2|733248.2|731248.2|22
1622440880000|2021-05-31 06:01:20|733269.2|731269.2|733277.5|731277.5|733297.7|731297.7|733259.1|731259.1|19
1622440890000|2021-05-31 06:01:30|733284.8|731284.8|733242.6|731242.6|733320.2|731320.2|733238.6|731238.6|23
1622440900000|2021-05-31 06:01:40|733241.7|731241.7|733257.1|731257.1|733279.3|731279.3|733195.8|731195.8|24
1622440910000|2021-05-31 06:01:50|733252.6|731252.6|733246.6|731246.6|733259.9|731259.9|733239.3|731239.3|14
1622440920000|2021-05-31 06:02:00|733246.9|731246.9|733277.8|731277.8|733293.1|731293.1|733240.3|731240.3|16
1622440930000|2021-05-31 06:02:10|733279.3|731279.3|733282.4|731282.4|733291.5|731291.5|733276.8|731276.8|8
1622440940000|2021-05-31 06:02:20|733279|731279|733271.7|731271.7|733288.2|731288.2|733264.6|731264.6|14
1622440950000|2021-05-31 06:02:30|733272.1|731272.1|733375|731375|733375|731375|733271.5|731271.5|18
1622440960000|2021-05-31 06:02:40|733372|731372|733383.9|731383.9|733395.6|731395.6|733269.4|731269.4|19
1622440970000|2021-05-31 06:02:50|733388.2|731388.2|733392.8|731392.8|733401|731401|733382.1|731382.1|13
1622440980000|2021-05-31 06:03:00|733395.2|731395.2|733404.3|731404.3|733404.3|731404.3|733360|731360|24
1622440990000|2021-05-31 06:03:10|733400|731400|733401.3|731401.3|733407.5|731407.5|733369.9|731369.9|11
1622441000000|2021-05-31 06:03:20|733367.4|731367.4|733381.8|731381.8|733382.8|731382.8|733311.5|731311.5|19
1622441010000|2021-05-31 06:03:30|733383.5|731383.5|733383.7|731383.7|733383.9|731383.9|733379.8|731379.8|7
1622441020000|2021-05-31 06:03:40|733386.6|731386.6|733370.9|731370.9|733386.6|731386.6|733370.9|731370.9|15
1622441030000|2021-05-31 06:03:50|733374|731374|733362.5|731362.5|733381.3|731381.3|733343.2|731343.2|19
1622441040000|2021-05-31 06:04:00|733365.4|731365.4|733330.4|731330.4|733365.4|731365.4|733314.6|731314.6|13
1622441050000|2021-05-31 06:04:10|733346.7|731346.7|733509.2|731509.2|733570.5|731570.5|733346.7|731346.7|18
1622441060000|2021-05-31 06:04:20|733513.5|731513.5|733519.1|731519.1|733526|731526|733496.5|731496.5|17
1622441070000|2021-05-31 06:04:30|733499|731499|733545.7|731545.7|733558.7|731558.7|733499|731499|14
1622441080000|2021-05-31 06:04:40|733545.2|731545.2|733551.8|731551.8|733555|731555|733501|731501|17
1622441090000|2021-05-31 06:04:50|733550.2|731550.2|733478|731478|733551.1|731551.1|733454.1|731454.1|19
1622441100000|2021-05-31 06:05:00|733492|731492|733441.9|731441.9|733492|731492|733440.4|731440.4|13
1622441110000|2021-05-31 06:05:10|733437.8|731437.8|733363.8|731363.8|733457.1|731457.1|733363.8|731363.8|25
1622441120000|2021-05-31 06:05:20|733403.2|731403.2|733396.5|731396.5|733407.6|731407.6|733353.8|731353.8|22
1622441130000|2021-05-31 06:05:30|733403.4|731403.4|733390.4|731390.4|733418|731418|733390.4|731390.4|12
1622441140000|2021-05-31 06:05:40|733403.4|731403.4|733396.7|731396.7|733406.6|731406.6|733396.7|731396.7|13
1622441150000|2021-05-31 06:05:50|733398.5|731398.5|733349.9|731349.9|733399.4|731399.4|733349|731349|15
1622441160000|2021-05-31 06:06:00|733357.5|731357.5|733382.5|731382.5|733395.5|731395.5|733346.1|731346.1|17
1622441170000|2021-05-31 06:06:10|733383.9|731383.9|733380.6|731380.6|733402.5|731402.5|733355.8|731355.8|23
1622441180000|2021-05-31 06:06:20|733374.1|731374.1|733366.3|731366.3|733374.1|731374.1|733366.3|731366.3|2
1622441190000|2021-05-31 06:06:30|733370.8|731370.8|733326.3|731326.3|733380.6|731380.6|733317.4|731317.4|17
1622441200000|2021-05-31 06:06:40|733335.3|731335.3|733361|731361|733361|731361|733305.6|731305.6|17
1622441210000|2021-05-31 06:06:50|733363.5|731363.5|733356.8|731356.8|733365.5|731365.5|733355.8|731355.8|10
1622441220000|2021-05-31 06:07:00|733356|731356|733366.2|731366.2|733366.2|731366.2|733355.5|731355.5|8
1622441230000|2021-05-31 06:07:10|733359.2|731359.2|733358.9|731358.9|733374.9|731374.9|733358.9|731358.9|24
1622441240000|2021-05-31 06:07:20|733360.6|731360.6|733367.5|731367.5|733367.5|731367.5|733360|731360|5
1622441250000|2021-05-31 06:07:30|733361.9|731361.9|733352.7|731352.7|733363.8|731363.8|733351|731351|4
1622441260000|2021-05-31 06:07:40|733350.7|731350.7|733344.7|731344.7|733350.7|731350.7|733325.3|731325.3|16
1622441270000|2021-05-31 06:07:50|733349.4|731349.4|733354.3|731354.3|733354.3|731354.3|733346.9|731346.9|8
1622441280000|2021-05-31 06:08:00|733356.8|731356.8|733352.4|731352.4|733359|731359|733352.4|731352.4|4
1622441290000|2021-05-31 06:08:10|733351|731351|733356.5|731356.5|733364.7|731364.7|733349.5|731349.5|9
1622441300000|2021-05-31 06:08:20|733362.4|731362.4|733343.4|731343.4|733362.4|731362.4|733334.7|731334.7|15
1622441310000|2021-05-31 06:08:30|733352.5|731352.5|733355.5|731355.5|733365.5|731365.5|733338.2|731338.2|13
1622441320000|2021-05-31 06:08:40|733355|731355|733352.9|731352.9|733366|731366|733352.9|731352.9|17
1622441330000|2021-05-31 06:08:50|733361.3|731361.3|733347.9|731347.9|733363.5|731363.5|733344.9|731344.9|13
1622441340000|2021-05-31 06:09:00|733348|731348|733340.4|731340.4|733348|731348|733333|731333|16
1622441350000|2021-05-31 06:09:10|733343.3|731343.3|733310|731310|733343.3|731343.3|733273.5|731273.5|23
1622441360000|2021-05-31 06:09:20|733314.5|731314.5|733313.4|731313.4|733327.3|731327.3|733269.1|731269.1|14
1622441370000|2021-05-31 06:09:30|733296.9|731296.9|733326.1|731326.1|733330.1|731330.1|733296.9|731296.9|6
1622441380000|2021-05-31 06:09:40|733327.3|731327.3|733321.2|731321.2|733329.7|731329.7|733312.5|731312.5|19
1622441390000|2021-05-31 06:09:50|733329.7|731329.7|733326|731326|733333.5|731333.5|733317.1|731317.1|19
1622441400000|2021-05-31 06:10:00|733328.9|731328.9|733327.1|731327.1|733336.7|731336.7|733327.1|731327.1|13
1622441410000|2021-05-31 06:10:10|733327.5|731327.5|733319.2|731319.2|733331.5|731331.5|733316.4|731316.4|13
1622441420000|2021-05-31 06:10:20|733321.1|731321.1|733329.3|731329.3|733391.7|731391.7|733315.5|731315.5|16
1622441430000|2021-05-31 06:10:30|733325.2|731325.2|733354.8|731354.8|733354.8|731854|732854|731323.3|19
1622441440000|2021-05-31 06:10:40|733356.9|731356.9|733401.6|731401.6|733401.6|731401.6|733352.6|731352.6|17
1622441450000|2021-05-31 06:10:50|733396|731396|733374.7|731374.7|733407.6|731407.6|733372.4|731372.4|14
1622441460000|2021-05-31 06:11:00|733372.3|731372.3|733382.3|731382.3|733394.8|731394.8|733357.4|731357.4|20
1622441470000|2021-05-31 06:11:10|733369.9|731369.9|733412|731412|733412|731412|733318.7|731318.7|11
1622441480000|2021-05-31 06:11:20|733420.3|731420.3|733432.5|731432.5|733432.5|731432.5|733368.3|731368.3|11
1622441490000|2021-05-31 06:11:30|733392.7|731392.7|733394|731394|733414.8|731414.8|733386.7|731386.7|12
1622441500000|2021-05-31 06:11:40|733407.1|731407.1|733424.2|731424.2|733437.7|731437.7|733397.1|731397.1|14
1622441510000|2021-05-31 06:11:50|733415.3|731415.3|733381.1|731381.1|733427.7|731427.7|733381.1|731381.1|14
1622441520000|2021-05-31 06:12:00|733376.9|731376.9|733403.7|731403.7|733426.5|731426.5|733376.9|731376.9|15
1622441530000|2021-05-31 06:12:10|733400.8|731400.8|733420.5|731420.5|733427.9|731427.9|733376|731376|19
1622441540000|2021-05-31 06:12:20|733416.4|731416.4|733436.9|731436.9|733436.9|731436.9|733391.2|731391.2|15
1622441550000|2021-05-31 06:12:30|733409|731409|733253.2|731253.2|733409|731409|733253.2|731253.2|22
1622441560000|2021-05-31 06:12:40|733368.7|731368.7|733413.6|731413.6|733424.2|731424.2|733324|731324|15
1622441570000|2021-05-31 06:12:50|733460.4|731460.4|733417.6|731417.6|733460.4|731460.4|733373.3|731373.3|18
1622441580000|2021-05-31 06:13:00|733418.3|731418.3|733378.3|731378.3|733443.6|731443.6|733374.9|731374.9|24
1622441590000|2021-05-31 06:13:10|733380.1|731380.1|733390.4|731390.4|733390.4|731390.4|733366.6|731366.6|13
1622441600000|2021-05-31 06:13:20|733392.1|731392.1|733385|731385|733392.1|731392.1|733367.4|731367.4|16
1622441610000|2021-05-31 06:13:30|733390.2|731390.2|733376|731376|733434.7|731434.7|733356.9|731356.9|11
1622441620000|2021-05-31 06:13:40|733373.4|731373.4|733415.8|731415.8|733416.5|731416.5|733369.6|731369.6|12
1622441630000|2021-05-31 06:13:50|733437.3|731437.3|733371.4|731371.4|733443.2|731443.2|733368.7|731368.7|22
1622441640000|2021-05-31 06:14:00|733381.9|731381.9|733376.9|731376.9|733389.8|731389.8|733363.6|731363.6|16
1622441650000|2021-05-31 06:14:10|733343|731343|733364.3|731364.3|733378.7|731378.7|733343|731343|8
1622441660000|2021-05-31 06:14:20|733367.6|731367.6|733362.6|731362.6|733387.7|731387.7|733332.7|731332.7|15
1622441670000|2021-05-31 06:14:30|733361|731361|733424.3|731424.3|733424.3|731424.3|733361|731361|16
1622441680000|2021-05-31 06:14:40|733440|731440|733433.3|731433.3|733507.2|731507.2|733429.7|731429.7|12
1622441690000|2021-05-31 06:14:50|733465.4|731465.4|733432.6|731432.6|733465.4|731465.4|733429.1|731429.1|15
1622441700000|2021-05-31 06:15:00|733436.5|731436.5|733425.6|731425.6|733452.2|731452.2|733417.3|731417.3|24
1622441710000|2021-05-31 06:15:10|733408.3|731408.3|733430.8|731430.8|733464.9|731464.9|733407.9|731407.9|16
1622441720000|2021-05-31 06:15:20|733450.3|731450.3|733295.2|731295.2|733458.9|731458.9|733253.7|731253.7|16
1622441730000|2021-05-31 06:15:30|733208.7|731208.7|733263.3|731263.3|733294.4|731294.4|733208.7|731208.7|13
1622441740000|2021-05-31 06:15:40|733255.9|731255.9|733355.5|731355.5|733364.2|731364.2|733255.9|731255.9|16
1622441750000|2021-05-31 06:15:50|733356.3|731356.3|733362.1|731362.1|733425.1|731425.1|733292.4|731292.4|20
1622441760000|2021-05-31 06:16:00|733342.7|731342.7|733379.6|731379.6|733410.8|731410.8|733327.1|731327.1|24
1622441770000|2021-05-31 06:16:10|733375.9|731375.9|733381.1|731381.1|733477.2|731477.2|733375.9|731375.9|13
1622441780000|2021-05-31 06:16:20|733423.9|731423.9|733382.3|731382.3|733424.4|731424.4|733372.4|731372.4|13
1622441790000|2021-05-31 06:16:30|733379.7|731379.7|733418.4|731418.4|733418.4|731418.4|733379.7|731379.7|11
1622441800000|2021-05-31 06:16:40|733418.3|731418.3|733401.6|731401.6|733428.1|731428.1|733395.8|731395.8|8
1622441810000|2021-05-31 06:16:50|733399.5|731399.5|733417.4|731417.4|733417.4|731417.4|733390.5|731390.5|6
1622441820000|2021-05-31 06:17:00|733459.9|731459.9|733393.7|731393.7|733459.9|731459.9|733326.8|731326.8|21
1622441830000|2021-05-31 06:17:10|733403.9|731403.9|733399.7|731399.7|733408.4|731408.4|733386.6|731386.6|8
1622441840000|2021-05-31 06:17:20|733395.1|731395.1|733344.5|731344.5|733409.9|731409.9|733256.1|731256.1|15
1622441850000|2021-05-31 06:17:30|733364.6|731364.6|733415.1|731415.1|733432.6|731432.6|733347.1|731347.1|14
1622441860000|2021-05-31 06:17:40|733407.1|731407.1|733425.9|731425.9|733433.1|731433.1|733407.1|731407.1|8
1622441870000|2021-05-31 06:17:50|733416.5|731416.5|733427.1|731427.1|733435.9|731435.9|733408.8|731408.8|10
1622441880000|2021-05-31 06:18:00|733381.5|731381.5|733388.8|731388.8|733431|731431|733381.5|731381.5|12
1622441890000|2021-05-31 06:18:10|733366.1|731366.1|733391.7|731391.7|733454.9|731454.9|733327.7|731327.7|18
1622441900000|2021-05-31 06:18:20|733385.4|731385.4|733394.2|731394.2|733414.6|731414.6|733384.9|731384.9|10
1622441910000|2021-05-31 06:18:30|733400.1|731400.1|733433.7|731433.7|733433.7|731433.7|733354.3|731354.3|12
1622441920000|2021-05-31 06:18:40|733433.6|731433.6|733468.2|731468.2|733536.2|731536.2|733406.3|731406.3|17
1622441930000|2021-05-31 06:18:50|733466.3|731466.3|733557.7|731557.7|733557.7|731557.7|733462.2|731462.2|11
1622441940000|2021-05-31 06:19:00|733545.7|731545.7|733529.4|731529.4|733548.6|731548.6|733463.7|731463.7|16
1622441950000|2021-05-31 06:19:10|733522.6|731522.6|733457.8|731457.8|733522.6|731522.6|733444|731444|23
1622441960000|2021-05-31 06:19:20|733460.6|731460.6|733457|731457|733517.4|731517.4|733430.3|731430.3|17
1622441970000|2021-05-31 06:19:30|733455.8|731455.8|733491|731491|733509.7|731509.7|733426.2|731426.2|13
1622441980000|2021-05-31 06:19:40|733449.6|731449.6|733524.8|731524.8|733531.8|731531.8|733449.2|731449.2|23
1622441990000|2021-05-31 06:19:50|733524.7|731524.7|733487.3|731487.3|733524.7|731524.7|733443.5|731443.5|14
1622442000000|2021-05-31 06:20:00|733484.5|731484.5|733497.1|731497.1|733523.3|731523.3|733470|731470|18
1622442010000|2021-05-31 06:20:10|733493.5|731493.5|733503.9|731503.9|733528.5|731528.5|733492.6|731492.6|7
1622442020000|2021-05-31 06:20:20|733504|731504|733506.8|731506.8|733534.3|731534.3|733501.2|731501.2|10
1622442030000|2021-05-31 06:20:30|733483.9|731483.9|733498.8|731498.8|733532.8|731532.8|733444.5|731444.5|11
1622442040000|2021-05-31 06:20:40|733495.1|731495.1|733503.7|731503.7|733531.5|731531.5|733479.9|731479.9|16
1622442050000|2021-05-31 06:20:50|733487.2|731487.2|733554.2|731554.2|733657.7|731657.7|733487.2|731487.2|18
1622442060000|2021-05-31 06:21:00|733554.3|731554.3|733520.6|731520.6|733566.9|731566.9|733519.4|731519.4|18
1622442070000|2021-05-31 06:21:10|733542|731542|733559.5|731559.5|733559.5|731559.5|733497.7|731497.7|11
1622442080000|2021-05-31 06:21:20|733527.3|731527.3|733507|731507|733549.7|731549.7|733489.4|731489.4|20
1622442090000|2021-05-31 06:21:30|733550.3|731550.3|733575.1|731575.1|733586.7|731586.7|733513.8|731513.8|19
1622442100000|2021-05-31 06:21:40|733554.6|731554.6|733562.9|731562.9|733577|731577|733516.8|731516.8|22
1622442110000|2021-05-31 06:21:50|733530.6|731530.6|733554.8|731554.8|733559.7|731559.7|733530.6|731530.6|21
1622442120000|2021-05-31 06:22:00|733553|731553|733560|731560|733581.4|731581.4|733538.9|731538.9|23
1622442130000|2021-05-31 06:22:10|733596.2|731596.2|733556.5|731556.5|733596.2|731596.2|733532.6|731532.6|14
1622442140000|2021-05-31 06:22:20|733552.6|731552.6|733576.2|731576.2|733595.5|731595.5|733552.6|731552.6|23
1622442150000|2021-05-31 06:22:30|733586|731586|733538.5|731538.5|733586|731586|733516.2|731516.2|20
1622442160000|2021-05-31 06:22:40|733556.3|731556.3|733559|731559|733579.5|731579.5|733524.8|731524.8|14
1622442170000|2021-05-31 06:22:50|733537.1|731537.1|733504.5|731504.5|733576.2|731576.2|733504.5|731504.5|12
1622442180000|2021-05-31 06:23:00|733554.8|731554.8|733650|731650|733650.5|731650.5|733517.8|731517.8|16
1622442190000|2021-05-31 06:23:10|733610.2|731610.2|733629.4|731629.4|733632.8|731632.8|733604.6|731604.6|18
1622442200000|2021-05-31 06:23:20|733633.1|731633.1|733619.4|731619.4|733664.4|731664.4|733606|731606|20
1622442210000|2021-05-31 06:23:30|733624.6|731624.6|733612.5|731612.5|733683.4|731683.4|733594|731594|18
1622442220000|2021-05-31 06:23:40|733617.6|731617.6|733654.7|731654.7|733654.7|731654.7|733603.5|731603.5|25
1622442230000|2021-05-31 06:23:50|733650.7|731650.7|733647.4|731647.4|733754.8|731754.8|733632.8|731632.8|15
1622442240000|2021-05-31 06:24:00|733684.7|731684.7|733600|731600|733684.7|731684.7|733600|731600|22
1622442250000|2021-05-31 06:24:10|733600.5|731600.5|733635.7|731635.7|733680.3|731680.3|733600.5|731600.5|16
1622442260000|2021-05-31 06:24:20|733636|731636|733662.4|731662.4|733723.6|731723.6|733623.7|731623.7|17
1622442270000|2021-05-31 06:24:30|733671.5|731671.5|733685.9|731685.9|733687.9|731687.9|733651.1|731651.1|10
1622442280000|2021-05-31 06:24:40|733667.9|731667.9|733686.4|731686.4|733709.4|731709.4|733648.4|731648.4|20
1622442290000|2021-05-31 06:24:50|733718.2|731718.2|733680|731680|733718.2|731718.2|733590.9|731590.9|16
1622442300000|2021-05-31 06:25:00|733745.4|731745.4|733725.7|731725.7|733804.1|731804.1|733696|731696|35
1622442310000|2021-05-31 06:25:10|733729.9|731729.9|733693.9|731693.9|733735.9|731735.9|733684.5|731684.5|18
1622442320000|2021-05-31 06:25:20|733724.6|731724.6|733733.5|731733.5|733751.2|731751.2|733694|731694|17
1622442330000|2021-05-31 06:25:30|733742.2|731742.2|733744|731744|733760|731760|733726|731726|25
1622442340000|2021-05-31 06:25:40|733792|731792|733739.8|731739.8|733792|731792|733720.7|731720.7|23
1622442350000|2021-05-31 06:25:50|733740|731740|733674.9|731674.9|733740|731740|733660.1|731660.1|22
1622442360000|2021-05-31 06:26:00|733669.3|731669.3|733726.9|731726.9|733785.1|731785.1|733669.3|731669.3|30
1622442370000|2021-05-31 06:26:10|733709.3|731709.3|733777.2|731777.2|733809.6|731809.6|733704.2|731704.2|29
1622442380000|2021-05-31 06:26:20|733769.6|731769.6|733784.6|731784.6|733795|731795|733724.8|731724.8|27
1622442390000|2021-05-31 06:26:30|733777.7|731777.7|733786.1|731786.1|733795.2|731795.2|733777.7|731777.7|21
1622442400000|2021-05-31 06:26:40|733782.5|731782.5|733797.9|731797.9|733801.1|731801.1|733774.8|731774.8|21
1622442410000|2021-05-31 06:26:50|733794.9|731794.9|733790.2|731790.2|733801.8|731801.8|733776|731776|24
1622442420000|2021-05-31 06:27:00|733787.3|731787.3|733835.4|731835.4|733855.5|731855.5|733787.3|731787.3|27
1622442430000|2021-05-31 06:27:10|733834.8|731834.8|733855.4|731855.4|733859.4|731859.4|733833.7|731833.7|25
1622442440000|2021-05-31 06:27:20|733861.4|731861.4|733882.2|731882.2|733895.3|731895.3|733818.4|731818.4|26
1622442450000|2021-05-31 06:27:30|733880.4|731880.4|733874.6|731874.6|733891.6|731891.6|733865|731865|22
1622442460000|2021-05-31 06:27:40|733926.5|731926.5|734138|732138|734139.5|732139.5|733926.5|731926.5|27
1622442470000|2021-05-31 06:27:50|734124.9|732124.9|734216.8|732216.8|734227.3|732227.3|734116.6|732116.6|26
1622442480000|2021-05-31 06:28:00|734221.8|732221.8|734221.6|732221.6|734235.3|732235.3|734212.3|732212.3|28
1622442490000|2021-05-31 06:28:10|734217.4|732217.4|734160.5|732160.5|734226.3|732226.3|734126.8|732126.8|35
1622442500000|2021-05-31 06:28:20|734154.6|732154.6|734152.8|732152.8|734187.4|732187.4|734122.5|732122.5|32
1622442510000|2021-05-31 06:28:30|734161.3|732161.3|734357.6|732357.6|734357.6|732357.6|734132.5|732132.5|31
1622442520000|2021-05-31 06:28:40|734338.1|732338.1|734344.3|732344.3|734359.6|732359.6|734315.4|732315.4|27
1622442530000|2021-05-31 06:28:50|734339.3|732339.3|734335.7|732335.7|734349.4|732349.4|734335.1|732335.1|15
1622442540000|2021-05-31 06:29:00|734343.5|732343.5|734307|732307|734364.6|732364.6|734307|732307|25
1622442550000|2021-05-31 06:29:10|734322.8|732322.8|734311.9|732311.9|734338.5|732338.5|734297.5|732297.5|23
1622442560000|2021-05-31 06:29:20|734317.6|732317.6|734310.1|732310.1|734317.6|732317.6|734296.7|732296.7|31
1622442570000|2021-05-31 06:29:30|734321.1|732321.1|734294.7|732294.7|734321.1|732321.1|734283.7|732283.7|27
1622442580000|2021-05-31 06:29:40|734286.1|732286.1|734275.5|732275.5|734298.5|732298.5|734263.7|732263.7|24
1622442590000|2021-05-31 06:29:50|734280.4|732280.4|734290.9|732290.9|734294.8|732294.8|734276.3|732276.3|24
1622442600000|2021-05-31 06:30:00|734293.1|732293.1|734394.2|732394.2|734431.8|732431.8|734293.1|732293.1|32
1622442610000|2021-05-31 06:30:10|734384|732384|734395.5|732395.5|734410.1|732410.1|734380.6|732380.6|24
1622442620000|2021-05-31 06:30:20|734392.3|732392.3|734359.6|732359.6|734408.9|732408.9|734341.3|732341.3|30
1622442630000|2021-05-31 06:30:30|734358.1|732358.1|734363.9|732363.9|734383.5|732383.5|734358.1|732358.1|17
1622442640000|2021-05-31 06:30:40|734366.9|732366.9|734357.2|732357.2|734369.4|732369.4|734334.6|732334.6|15
1622442650000|2021-05-31 06:30:50|734349.9|732349.9|734360.2|732360.2|734386.5|732386.5|734349.9|732349.9|30
1622442660000|2021-05-31 06:31:00|734357.4|732357.4|734341.4|732341.4|734372.5|732372.5|734329.6|732329.6|20
1622442670000|2021-05-31 06:31:10|734349.2|732349.2|734340.5|732340.5|734355|732355|734330.8|732330.8|21
1622442680000|2021-05-31 06:31:20|734344|732344|734311.4|732311.4|734352.4|732352.4|734311.4|732311.4|18
1622442690000|2021-05-31 06:31:30|734316.3|732316.3|734302.6|732302.6|734329|732329|734295|732295|24
1622442700000|2021-05-31 06:31:40|734330.2|732330.2|734203.7|732203.7|734333.5|732333.5|734203.7|732203.7|22
1622442710000|2021-05-31 06:31:50|734200.2|732200.2|734213.8|732213.8|734243|732243|734184.6|732184.6|25
1622442720000|2021-05-31 06:32:00|734218.7|732218.7|734242.2|732242.2|734242.6|732242.6|734209.2|732209.2|18
1622442730000|2021-05-31 06:32:10|734217.4|732217.4|734182.6|732182.6|734224.9|732224.9|734178.4|732178.4|26
1622442740000|2021-05-31 06:32:20|734155.7|732155.7|734211.3|732211.3|734228.1|732228.1|734155.7|732155.7|23
1622442750000|2021-05-31 06:32:30|734227.3|732227.3|734203.9|732203.9|734229.2|732229.2|734175.2|732175.2|22
1622442760000|2021-05-31 06:32:40|734208.5|732208.5|734218|732218|734218.2|732218.2|734196|732196|15
1622442770000|2021-05-31 06:32:50|734205.2|732205.2|734214.8|732214.8|734220.2|732220.2|734193.9|732193.9|21
1622442780000|2021-05-31 06:33:00|734210.5|732210.5|734208.5|732208.5|734215.5|732215.5|734206.9|732206.9|15
1622442790000|2021-05-31 06:33:10|734209.5|732209.5|734210.3|732210.3|734211.8|732211.8|734193.6|732193.6|15
1622442800000|2021-05-31 06:33:20|734214.2|732214.2|734187|732187|734214.2|732214.2|734176|732176|20
1622442810000|2021-05-31 06:33:30|734189.7|732189.7|734228.9|732228.9|734230.7|732230.7|734161.4|732161.4|14
1622442820000|2021-05-31 06:33:40|734219.4|732219.4|734219.8|732219.8|734232.9|732232.9|734208.7|732208.7|15
1622442830000|2021-05-31 06:33:50|734221.8|732221.8|734222.7|732222.7|734230|732230|734208.1|732208.1|17
1622442840000|2021-05-31 06:34:00|734214.9|732214.9|734210.2|732210.2|734222.9|732222.9|734189.3|732189.3|23
1622442850000|2021-05-31 06:34:10|734213.7|732213.7|734215.8|732215.8|734215.8|732215.8|734193.6|732193.6|13
1622442860000|2021-05-31 06:34:20|734210.2|732210.2|734213|732213|734220.8|732220.8|734198|732198|13
1622442870000|2021-05-31 06:34:30|734218.4|732218.4|734330|732330|734338.7|732338.7|734218.4|732218.4|21
1622442880000|2021-05-31 06:34:40|734332.2|732332.2|734355.1|732355.1|734355.1|732355.1|734317.4|732317.4|18
1622442890000|2021-05-31 06:34:50|734359.3|732359.3|734324.3|732324.3|734361.1|732361.1|734322.3|732322.3|24
1622442900000|2021-05-31 06:35:00|734315.5|732315.5|734301.4|732301.4|734339.1|732339.1|734291.2|732291.2|34
1622442910000|2021-05-31 06:35:10|734303.8|732303.8|734301.4|732301.4|734305.8|732305.8|734279|732279|26
1622442920000|2021-05-31 06:35:20|734292.9|732292.9|734323.2|732323.2|734328.7|732328.7|734287.2|732287.2|19
1622442930000|2021-05-31 06:35:30|734323.7|732323.7|734340|732340|734343.2|732343.2|734300.4|732300.4|17
1622442940000|2021-05-31 06:35:40|734332|732332|734324.5|732324.5|734346.7|732346.7|734321.2|732321.2|22
1622442950000|2021-05-31 06:35:50|734323|732323|734321.6|732321.6|734337.8|732337.8|734318.5|732318.5|17
1622442960000|2021-05-31 06:36:00|734322.3|732322.3|734324.3|732324.3|734327.1|732327.1|734295.6|732295.6|23
1622442970000|2021-05-31 06:36:10|734335.4|732335.4|734317.1|732317.1|734335.5|732335.5|734313.7|732313.7|14
1622442980000|2021-05-31 06:36:20|734327|732327|734327.7|732327.7|734341.3|732341.3|734324.2|732324.2|23
1622442990000|2021-05-31 06:36:30|734332.8|732332.8|734323.6|732323.6|734355.5|732355.5|734320.2|732320.2|19
1622443000000|2021-05-31 06:36:40|734328.4|732328.4|734329.6|732329.6|734336|732336|734318|732318|15
1622443010000|2021-05-31 06:36:50|734332.9|732332.9|734342|732342|734342|732342|734331.4|732331.4|8
1622443020000|2021-05-31 06:37:00|734336.2|732336.2|734304.2|732304.2|734362.4|732362.4|734304.2|732304.2|12
1622443030000|2021-05-31 06:37:10|734322.1|732322.1|734347.6|732347.6|734347.6|732347.6|734286.4|732286.4|26
1622443040000|2021-05-31 06:37:20|734355.9|732355.9|734290|732290|734355.9|732355.9|734290|732290|35
1622443050000|2021-05-31 06:37:30|734330.3|732330.3|734340.5|732340.5|734353.5|732353.5|734317|732317|26
1622443060000|2021-05-31 06:37:40|734338.8|732338.8|734339.1|732339.1|734361.3|732361.3|734330.6|732330.6|20
1622443070000|2021-05-31 06:37:50|734338.6|732338.6|734338.3|732338.3|734344.8|732344.8|734329.7|732329.7|14
1622443080000|2021-05-31 06:38:00|734342.9|732342.9|734346.1|732346.1|734361.9|732361.9|734327.8|732327.8|14
1622443090000|2021-05-31 06:38:10|734335.6|732335.6|734343.2|732343.2|734352|732352|734331.4|732331.4|17
1622443100000|2021-05-31 06:38:20|734332.6|732332.6|734349.1|732349.1|734359.8|732359.8|734331.5|732331.5|10
1622443110000|2021-05-31 06:38:30|734342.7|732342.7|734333.4|732333.4|734348.2|732348.2|734333.4|732333.4|8
1622443120000|2021-05-31 06:38:40|734337.3|732337.3|734335.9|732335.9|734349.9|732349.9|734335.7|732335.7|18
1622443130000|2021-05-31 06:38:50|734337.7|732337.7|734331.5|732331.5|734346.9|732346.9|734324|732324|18
1622443140000|2021-05-31 06:39:00|734329.7|732329.7|734331.5|732331.5|734352.6|732352.6|734323.5|732323.5|20
1622443150000|2021-05-31 06:39:10|734328.4|732328.4|734327.9|732327.9|734375.4|732375.4|734306.4|732306.4|25
1622443160000|2021-05-31 06:39:20|734335.2|732335.2|734321|732321|734387.9|732387.9|734308.3|732308.3|24
1622443170000|2021-05-31 06:39:30|734321.2|732321.2|734358.3|732358.3|734358.3|732358.3|734314.8|732314.8|15
1622443180000|2021-05-31 06:39:40|734344.3|732344.3|734329.7|732329.7|734353.5|732353.5|734329.7|732329.7|16
1622443190000|2021-05-31 06:39:50|734338.4|732338.4|734324.3|732324.3|734338.5|732338.5|734313|732313|13
1622443200000|2021-05-31 06:40:00|734353.3|732353.3|734486.6|732486.6|734486.6|732486.6|734328.7|732328.7|32
1622443210000|2021-05-31 06:40:10|734488.7|732488.7|734469.1|732469.1|734488.7|732488.7|734464.1|732464.1|22
1622443220000|2021-05-31 06:40:20|734465.6|732465.6|734402.1|732402.1|734469.7|732469.7|734389|732389|26
1622443230000|2021-05-31 06:40:30|734411|732411|734390.9|732390.9|734417.8|732417.8|734381|732381|20
1622443240000|2021-05-31 06:40:40|734366.5|732366.5|734350.9|732350.9|734379.7|732379.7|734336.8|732336.8|25
1622443250000|2021-05-31 06:40:50|734359.2|732359.2|734351.3|732351.3|734380.7|732380.7|734335.7|732335.7|21
1622443260000|2021-05-31 06:41:00|734349.5|732349.5|734341.2|732341.2|734357.4|732357.4|734337.5|732337.5|22
1622443270000|2021-05-31 06:41:10|734337.1|732337.1|734319.2|732319.2|734349.1|732349.1|734314.8|732314.8|31
1622443280000|2021-05-31 06:41:20|734309.9|732309.9|734304.6|732304.6|734313.6|732313.6|734280.8|732280.8|32
1622443290000|2021-05-31 06:41:30|734306.7|732306.7|734307.2|732307.2|734326.5|732326.5|734295.5|732295.5|12
1622443300000|2021-05-31 06:41:40|734306.1|732306.1|734295.5|732295.5|734307.2|732307.2|734292|732292|22
1622443310000|2021-05-31 06:41:50|734295|732295|734291.2|732291.2|734298|732298|734263.2|732263.2|18
1622443320000|2021-05-31 06:42:00|734291.4|732291.4|734296.3|732296.3|734306.9|732306.9|734283.5|732283.5|23
1622443330000|2021-05-31 06:42:10|734293|732293|734297.2|732297.2|734297.9|732297.9|734293|732293|10
1622443340000|2021-05-31 06:42:20|734280.3|732280.3|734279.5|732279.5|734308.8|732308.8|734273.1|732273.1|17
1622443350000|2021-05-31 06:42:30|734277.4|732277.4|734276.9|732276.9|734281.2|732281.2|734270.9|732270.9|17
1622443360000|2021-05-31 06:42:40|734276.7|732276.7|734273.4|732273.4|734276.7|732276.7|734267.5|732267.5|14
1622443370000|2021-05-31 06:42:50|734309|732309|734257|732257|734309|732309|734254.1|732254.1|22
1622443380000|2021-05-31 06:43:00|734267.1|732267.1|734257.7|732257.7|734274.3|732274.3|734254.1|732254.1|13
1622443390000|2021-05-31 06:43:10|734258.2|732258.2|734218|732218|734258.2|732258.2|734206.6|732206.6|19
1622443400000|2021-05-31 06:43:20|734213.1|732213.1|734204.7|732204.7|734234|732234|734198.9|732198.9|15
1622443410000|2021-05-31 06:43:30|734206.1|732206.1|734222.6|732222.6|734241.3|732241.3|734205.7|732205.7|25
1622443420000|2021-05-31 06:43:40|734226.8|732226.8|734262.5|732262.5|734262.5|732262.5|734210.5|732210.5|22
1622443430000|2021-05-31 06:43:50|734258.6|732258.6|734278.5|732278.5|734292.8|732292.8|734252.1|732252.1|20
1622443440000|2021-05-31 06:44:00|734292.5|732292.5|734299.6|732299.6|734327.4|732327.4|734279|732279|24
1622443450000|2021-05-31 06:44:10|734306.4|732306.4|734304.2|732304.2|734327.9|732327.9|734298.9|732298.9|21
1622443460000|2021-05-31 06:44:20|734294.7|732294.7|734292.7|732292.7|734306.4|732306.4|734291.2|732291.2|16
1622443470000|2021-05-31 06:44:30|734300.1|732300.1|734287.3|732287.3|734300.1|732300.1|734265.8|732265.8|26
1622443480000|2021-05-31 06:44:40|734290.8|732290.8|734280.5|732280.5|734297.1|732297.1|734272.9|732272.9|12
1622443490000|2021-05-31 06:44:50|734281.5|732281.5|734331.7|732331.7|734331.7|732331.7|734266.2|732266.2|18
1622443500000|2021-05-31 06:45:00|734333|732333|734264.9|732264.9|734333|732333|734264.9|732264.9|26
1622443510000|2021-05-31 06:45:10|734272|732272|734300|732300|734308.6|732308.6|734272|732272|19
1622443520000|2021-05-31 06:45:20|734309.1|732309.1|734281.3|732281.3|734309.3|732309.3|734274.9|732274.9|23
1622443530000|2021-05-31 06:45:30|734286|732286|734288.1|732288.1|734304.5|732304.5|734257.2|732257.2|20
1622443540000|2021-05-31 06:45:40|734273|732273|734297.6|732297.6|734304.6|732304.6|734269.1|732269.1|17
1622443550000|2021-05-31 06:45:50|734287|732287|734269.5|732269.5|734300.1|732300.1|734269.5|732269.5|14
1622443560000|2021-05-31 06:46:00|734241.5|732241.5|734293.2|732293.2|734306.9|732306.9|734241.5|732241.5|21
1622443570000|2021-05-31 06:46:10|734287.7|732287.7|734286.4|732286.4|734298.7|732298.7|734277.4|732277.4|19
1622443580000|2021-05-31 06:46:20|734293.6|732293.6|734266.6|732266.6|734295.4|732295.4|734250.6|732250.6|21
1622443590000|2021-05-31 06:46:30|734234|732234|734302.6|732302.6|734302.6|732302.6|734234|732234|15
1622443600000|2021-05-31 06:46:40|734311.8|732311.8|734290.7|732290.7|734311.8|732311.8|734274.8|732274.8|20
1622443610000|2021-05-31 06:46:50|734291.9|732291.9|734286.1|732286.1|734294|732294|734286.1|732286.1|14
1622443620000|2021-05-31 06:47:00|734280.3|732280.3|734252.8|732252.8|734280.3|732280.3|734229.1|732229.1|22
1622443630000|2021-05-31 06:47:10|734259.1|732259.1|734257.9|732257.9|734276.8|732276.8|734247.9|732247.9|26
1622443640000|2021-05-31 06:47:20|734260.3|732260.3|734245.9|732245.9|734268.1|732268.1|734237.7|732237.7|19
1622443650000|2021-05-31 06:47:30|734204.5|732204.5|734273.6|732273.6|734273.6|732273.6|734204.5|732204.5|10
1622443660000|2021-05-31 06:47:40|734277.2|732277.2|734241.7|732241.7|734277.2|732277.2|734241.7|732241.7|18
1622443670000|2021-05-31 06:47:50|734242.1|732242.1|734214.9|732214.9|734247.3|732247.3|734207.2|732207.2|24
1622443680000|2021-05-31 06:48:00|734201.5|732201.5|734217.8|732217.8|734231.1|732231.1|734201.5|732201.5|24
1622443690000|2021-05-31 06:48:10|734216.1|732216.1|734168.1|732168.1|734231.5|732231.5|734168.1|732168.1|22
1622443700000|2021-05-31 06:48:20|734175.5|732175.5|734182.8|732182.8|734186.4|732186.4|734163.6|732163.6|20
1622443710000|2021-05-31 06:48:30|734186.3|732186.3|734183.7|732183.7|734227|732227|734167.6|732167.6|28
1622443720000|2021-05-31 06:48:40|734197.9|732197.9|734195.2|732195.2|734202.9|732202.9|734189.5|732189.5|12
1622443730000|2021-05-31 06:48:50|734190.9|732190.9|734186.2|732186.2|734200.3|732200.3|734176.5|732176.5|25
1622443740000|2021-05-31 06:49:00|734184.5|732184.5|734205.9|732205.9|734205.9|732205.9|734184.5|732184.5|23
1622443750000|2021-05-31 06:49:10|734202|732202|734158.5|732158.5|734230|732230|734158.5|732158.5|22
1622443760000|2021-05-31 06:49:20|734182.5|732182.5|734151.1|732151.1|734182.5|732182.5|734149.5|732149.5|32
1622443770000|2021-05-31 06:49:30|734154.8|732154.8|734157.5|732157.5|734168.7|732168.7|734146.2|732146.2|22
1622443780000|2021-05-31 06:49:40|734158.7|732158.7|734129|732129|734158.7|732158.7|734114.2|732114.2|29
1622443790000|2021-05-31 06:49:50|734124|732124|734147.8|732147.8|734177.7|732177.7|734122.2|732122.2|23
1622443800000|2021-05-31 06:50:00|734147.6|732147.6|734145.2|732145.2|734161|732161|734141.5|732141.5|23
1622443810000|2021-05-31 06:50:10|734149.6|732149.6|734159.6|732159.6|734163.7|732163.7|734116.8|732116.8|21
1622443820000|2021-05-31 06:50:20|734152.2|732152.2|734102.5|732102.5|734156|732156|734102.5|732102.5|23
1622443830000|2021-05-31 06:50:30|734118.9|732118.9|734075.8|732075.8|734119.2|732119.2|734067.2|732067.2|23
1622443840000|2021-05-31 06:50:40|734046.8|732046.8|734036.6|732036.6|734061.8|732061.8|734032.8|732032.8|25
1622443850000|2021-05-31 06:50:50|734034.6|732034.6|734050|732050|734050|732050|734025.3|732025.3|12
1622443860000|2021-05-31 06:51:00|734045.6|732045.6|734084.4|732084.4|734084.4|732084.4|734038.7|732038.7|23
1622443870000|2021-05-31 06:51:10|734068.5|732068.5|734083.7|732083.7|734115.7|732115.7|734050|732050|24
1622443880000|2021-05-31 06:51:20|734077.6|732077.6|734101.2|732101.2|734103.8|732103.8|734077.2|732077.2|12
1622443890000|2021-05-31 06:51:30|734094|732094|734123.9|732123.9|734133.5|732133.5|734083.4|732083.4|22
1622443900000|2021-05-31 06:51:40|734121.5|732121.5|734143.4|732143.4|734158.4|732158.4|734092.7|732092.7|17
1622443910000|2021-05-31 06:51:50|734135.4|732135.4|734155.3|732155.3|734155.3|732155.3|734120.9|732120.9|22
1622443920000|2021-05-31 06:52:00|734143.6|732143.6|734123.5|732123.5|734169.9|732169.9|734104.7|732104.7|22
1622443930000|2021-05-31 06:52:10|734121.9|732121.9|734121|732121|734141.7|732141.7|734101.9|732101.9|26
1622443940000|2021-05-31 06:52:20|734122.5|732122.5|734078.7|732078.7|734143.9|732143.9|734074|732074|27
1622443950000|2021-05-31 06:52:30|734081.5|732081.5|734075.9|732075.9|734089.9|732089.9|734050.3|732050.3|18
1622443960000|2021-05-31 06:52:40|734073.2|732073.2|734051.2|732051.2|734114.2|732114.2|734051.2|732051.2|23
1622443970000|2021-05-31 06:52:50|734055.6|732055.6|734061.8|732061.8|734097.9|732097.9|734039.5|732039.5|24
1622443980000|2021-05-31 06:53:00|734060.8|732060.8|734069.1|732069.1|734085.2|732085.2|734043.7|732043.7|25
1622443990000|2021-05-31 06:53:10|734084.9|732084.9|734081|732081|734087.1|732087.1|734069.3|732069.3|12
1622444000000|2021-05-31 06:53:20|734080|732080|734086.3|732086.3|734097.7|732097.7|734078.5|732078.5|21
1622444010000|2021-05-31 06:53:30|734083.6|732083.6|734081.8|732081.8|734098.3|732098.3|734068.9|732068.9|21
1622444020000|2021-05-31 06:53:40|734075.4|732075.4|734083.7|732083.7|734106|732106|734066.6|732066.6|22
1622444030000|2021-05-31 06:53:50|734088|732088|734112.3|732112.3|734118.7|732118.7|734075.2|732075.2|23
1622444040000|2021-05-31 06:54:00|734111.5|732111.5|734100.9|732100.9|734122.3|732122.3|734086.8|732086.8|30
1622444050000|2021-05-31 06:54:10|734104.5|732104.5|734104.7|732104.7|734108.4|732108.4|734096.7|732096.7|24
1622444060000|2021-05-31 06:54:20|734106.5|732106.5|734138.2|732138.2|734156.5|732156.5|734102.1|732102.1|19
1622444070000|2021-05-31 06:54:30|734138.3|732138.3|734142|732142|734147.7|732147.7|734120.5|732120.5|21
1622444080000|2021-05-31 06:54:40|734137.1|732137.1|734154.2|732154.2|734158.8|732158.8|734129.3|732129.3|15
1622444090000|2021-05-31 06:54:50|734133.3|732133.3|734138.1|732138.1|734147.9|732147.9|734132.1|732132.1|14
1622444100000|2021-05-31 06:55:00|734137.8|732137.8|734137.4|732137.4|734169.4|732169.4|734127.3|732127.3|25
1622444110000|2021-05-31 06:55:10|734129.9|732129.9|734124.4|732124.4|734145.9|732145.9|734124.4|732124.4|11
1622444120000|2021-05-31 06:55:20|734130.5|732130.5|734128.3|732128.3|734153.2|732153.2|734118.3|732118.3|24
1622444130000|2021-05-31 06:55:30|734143|732143|734104.4|732104.4|734143|732143|734089.8|732089.8|21
1622444140000|2021-05-31 06:55:40|734104.6|732104.6|734108.3|732108.3|734126.8|732126.8|734089.7|732089.7|27
1622444150000|2021-05-31 06:55:50|734105.4|732105.4|734112.3|732112.3|734121.1|732121.1|734096.9|732096.9|22
1622444160000|2021-05-31 06:56:00|734113.6|732113.6|734119.8|732119.8|734148.4|732148.4|734100.5|732100.5|23
1622444170000|2021-05-31 06:56:10|734116.6|732116.6|734106.7|732106.7|734138.1|732138.1|734106.7|732106.7|18
1622444180000|2021-05-31 06:56:20|734123.1|732123.1|734126.1|732126.1|734136.4|732136.4|734106.7|732106.7|23
1622444190000|2021-05-31 06:56:30|734116.9|732116.9|734115.1|732115.1|734139.8|732139.8|734098.8|732098.8|26
1622444200000|2021-05-31 06:56:40|734118.4|732118.4|734120.2|732120.2|734146.2|732146.2|734099.4|732099.4|21
1622444210000|2021-05-31 06:56:50|734114.9|732114.9|734123.4|732123.4|734140.5|732140.5|734110.1|732110.1|22
1622444220000|2021-05-31 06:57:00|734123.9|732123.9|734074.8|732074.8|734152.4|732152.4|734074.1|732074.1|30
1622444230000|2021-05-31 06:57:10|734096.2|732096.2|734082.6|732082.6|734096.2|732096.2|734047.7|732047.7|31
1622444240000|2021-05-31 06:57:20|734073.3|732073.3|734106.2|732106.2|734145.1|732145.1|734070.1|732070.1|22
1622444250000|2021-05-31 06:57:30|734103.5|732103.5|734095.8|732095.8|734116.4|732116.4|734085|732085|20
1622444260000|2021-05-31 06:57:40|734092.9|732092.9|734048.3|732048.3|734101.8|732101.8|734048.3|732048.3|21
1622444270000|2021-05-31 06:57:50|734064.9|732064.9|734043.1|732043.1|734064.9|732064.9|734023.2|732023.2|20
1622444280000|2021-05-31 06:58:00|734054.1|732054.1|734076|732076|734084.8|732084.8|734040|732040|30
1622444290000|2021-05-31 06:58:10|734078.7|732078.7|734062.8|732062.8|734081.3|732081.3|734052.2|732052.2|17
1622444300000|2021-05-31 06:58:20|734057.7|732057.7|734050.9|732050.9|734066.3|732066.3|734043.8|732043.8|14
1622444310000|2021-05-31 06:58:30|734044.9|732044.9|734043.7|732043.7|734066.9|732066.9|734043.7|732043.7|26
1622444320000|2021-05-31 06:58:40|734042.6|732042.6|734038.8|732038.8|734051.1|732051.1|734037.4|732037.4|14
1622444330000|2021-05-31 06:58:50|734057.2|732057.2|734061.4|732061.4|734067.5|732067.5|734046.9|732046.9|15
1622444340000|2021-05-31 06:59:00|734060.3|732060.3|734065|732065|734065|732065|734044|732044|27
1622444350000|2021-05-31 06:59:10|734049.9|732049.9|734074.8|732074.8|734084.9|732084.9|734036.6|732036.6|28
1622444360000|2021-05-31 06:59:20|734073|732073|734044.9|732044.9|734083.7|732083.7|734043.4|732043.4|14
1622444370000|2021-05-31 06:59:30|734050.6|732050.6|734024|732024|734053.6|732053.6|734015.7|732015.7|18
1622444380000|2021-05-31 06:59:40|734029.4|732029.4|734020|732020|734041.2|732041.2|734015.4|732015.4|14
1622444390000|2021-05-31 06:59:50|734032.5|732032.5|734027|732027|734037|732037|734009.7|732009.7|28
1622444400000|2021-05-31 07:00:00|734027.9|732027.9|734217.8|732217.8|734217.8|732217.8|734027.5|732027.5|40
1622444410000|2021-05-31 07:00:10|734234.5|732234.5|733974.2|732974.2|734479.8|732976.3|733780.6|732229.8|40
1622444420000|2021-05-31 07:00:20|733967.3|732967.3|734671.3|732671.3|734694|732967.3|733958.8|732472.6|37
1622444430000|2021-05-31 07:00:30|734673.2|732673.2|734835.7|732835.7|734847.4|733218.7|734218.7|732663.2|39
1622444440000|2021-05-31 07:00:40|734836.1|732836.1|734792.9|732792.9|734860.6|733299.6|734299.6|732764.4|38
1622444450000|2021-05-31 07:00:50|734809.4|732809.4|734799.9|732799.9|734827.3|733333.8|734306.7|732796|35
1622444460000|2021-05-31 07:01:00|734303.8|733303.8|734794.4|732794.4|734809.3|733314.2|734298.9|732763|39
1622444470000|2021-05-31 07:01:10|734766.2|732766.2|734782.5|732782.5|734815.7|733307.9|734273|732746.2|40
1622444480000|2021-05-31 07:01:20|734775.4|732775.4|734717.6|732717.6|734803.1|733260.4|734231.3|732709.8|40
1622444490000|2021-05-31 07:01:30|734734|732734|734317.4|733317.4|734829.9|733318.2|734237.8|732713.2|38
1622444500000|2021-05-31 07:01:40|734316.8|733316.8|734801.7|732801.7|734831|733325.6|734301.2|732796.7|33
1622444510000|2021-05-31 07:01:50|734797.7|732797.7|734658.8|732658.8|734820|733309.1|734176.7|732644.6|39
1622444520000|2021-05-31 07:02:00|734659.8|732659.8|734740.3|732740.3|734802.9|733312.9|734312.9|732648.6|35
1622444530000|2021-05-31 07:02:10|734739.9|732739.9|734701.8|732701.8|734739.9|732739.9|734689.2|732689.2|27
1622444540000|2021-05-31 07:02:20|734702.8|732702.8|734568|732568|734702.9|732702.9|734568|732568|35
1622444550000|2021-05-31 07:02:30|734572.9|732572.9|734555.3|732555.3|734712.4|733159.4|734095.6|732534.7|39
1622444560000|2021-05-31 07:02:40|734054.6|733054.6|734533.6|732533.6|734558.2|733070.9|734040.6|732523|35
1622444570000|2021-05-31 07:02:50|734534|732534|734332.6|732332.6|734535.7|732917.8|733917.8|732319.2|34
1622444580000|2021-05-31 07:03:00|734331.5|732331.5|733910.2|732910.2|734399.6|732916.8|733833.4|732312.9|35
1622444590000|2021-05-31 07:03:10|733905.4|732905.4|734394.2|732394.2|734407.1|732909.8|733894.6|732377.8|39
1622444600000|2021-05-31 07:03:20|734394.8|732394.8|734439.7|732439.7|734447.2|732946.3|733944.9|732394.8|32
1622444610000|2021-05-31 07:03:30|734440.6|732440.6|734436|732436|734445.7|732445.7|734428.2|732428.2|29
1622444620000|2021-05-31 07:03:40|734439.7|732439.7|734429|732429|734453.4|732940.7|733934.7|732428.7|24
1622444630000|2021-05-31 07:03:50|734426.2|732426.2|734432.7|732432.7|734434.2|732906.1|733906.1|732384.7|36
1622444640000|2021-05-31 07:04:00|734412.2|732412.2|734427.6|732427.6|734435.4|732435.4|734402.8|732402.8|28
1622444650000|2021-05-31 07:04:10|734426.3|732426.3|734409.6|732409.6|734428.3|732428.3|734395.1|732395.1|26
1622444660000|2021-05-31 07:04:20|734417.1|732417.1|734432.4|732432.4|734484|732484|734417.1|732417.1|33
1622444670000|2021-05-31 07:04:30|734431.3|732431.3|734422|732422|734443.5|732443.5|734413.2|732413.2|28
1622444680000|2021-05-31 07:04:40|734419.8|732419.8|734401.8|732401.8|734432.8|732432.8|734397.7|732397.7|34
1622444690000|2021-05-31 07:04:50|734354.4|732354.4|734271|732271|734444.1|732927.2|733856.6|732221.8|37
1622444700000|2021-05-31 07:05:00|734293.5|732293.5|734314.2|732314.2|734327|732327|734286|732286|30
1622444710000|2021-05-31 07:05:10|734317.5|732317.5|734279.5|732279.5|734323.5|732323.5|734237.8|732237.8|24
1622444720000|2021-05-31 07:05:20|734317.3|732317.3|734304.3|732304.3|734329.8|732329.8|734300.5|732300.5|23
1622444730000|2021-05-31 07:05:30|734311.5|732311.5|734177.8|732177.8|734312|732790.1|733668.4|732117.2|34
1622444740000|2021-05-31 07:05:40|734189.9|732189.9|734167.3|732167.3|734236.4|732236.4|734164.6|732164.6|31
1622444750000|2021-05-31 07:05:50|734165.6|732165.6|734226|732226|734241.7|732241.7|734143.7|732143.7|34
1622444760000|2021-05-31 07:06:00|734217.6|732217.6|734325.8|732325.8|734336.1|732336.1|734216.7|732216.7|34
1622444770000|2021-05-31 07:06:10|733829.7|732829.7|734366.2|732366.2|734385|732893.4|733811|732355.1|33
1622444780000|2021-05-31 07:06:20|734365.1|732365.1|734400.7|732400.7|734413.4|732413.4|734357.8|732357.8|19
1622444790000|2021-05-31 07:06:30|734392.8|732392.8|734383.6|732383.6|734435.1|732901.7|733901.7|732375.8|36
1622444800000|2021-05-31 07:06:40|734384|732384|733938.1|732938.1|734442.4|732947|733919.6|732383.3|26
1622444810000|2021-05-31 07:06:50|733940.9|732940.9|733968.3|732968.3|734471.8|732970.7|733940.9|732471.8|27
1622444820000|2021-05-31 07:07:00|733955.2|732955.2|733976.9|732976.9|733979.6|732979.6|733955.2|732955.2|29
1622444830000|2021-05-31 07:07:10|733974.8|732974.8|733959.4|732959.4|733997.2|732997.2|733949.5|732949.5|23
1622444840000|2021-05-31 07:07:20|734018.2|733018.2|734036.3|733036.3|734537.2|733039.3|733991.6|732478.2|33
1622444850000|2021-05-31 07:07:30|734034.7|733034.7|734519|732519|734529.5|733037.1|734014.5|732519|27
1622444860000|2021-05-31 07:07:40|734517.5|732517.5|734464.1|732464.1|734519.8|733019.7|733964|732461.2|32
1622444870000|2021-05-31 07:07:50|734464.6|732464.6|734445.8|732445.8|734467.6|732975.1|733966.1|732438.6|24
1622444880000|2021-05-31 07:08:00|734444.8|732444.8|734446.3|732446.3|734460.8|732460.8|734444.8|732444.8|23
1622444890000|2021-05-31 07:08:10|734355.8|732355.8|734336.2|732336.2|734369.9|732845.1|733821.8|732336.2|28
1622444900000|2021-05-31 07:08:20|734346.5|732346.5|734380.7|732380.7|734406.2|732406.2|734340.9|732340.9|24
1622444910000|2021-05-31 07:08:30|734392.3|732392.3|734401.3|732401.3|734408.3|732408.3|734392.3|732392.3|14
1622444920000|2021-05-31 07:08:40|734405.1|732405.1|734364.2|732364.2|734412.8|732412.8|734362.5|732362.5|32
1622444930000|2021-05-31 07:08:50|734366.7|732366.7|734412.4|732412.4|734416.6|732416.6|734357|732357|32
1622444940000|2021-05-31 07:09:00|734410.1|732410.1|734385.1|732385.1|734422.4|732422.4|734385.1|732385.1|25
1622444950000|2021-05-31 07:09:10|734383.9|732383.9|733892.7|732892.7|734394.8|732892.7|733872.8|732370.2|27
1622444960000|2021-05-31 07:09:20|733896.8|732896.8|733869.6|732869.6|734383.8|732896.8|733869.6|732371.7|24
1622444970000|2021-05-31 07:09:30|733869.1|732869.1|733971.4|732971.4|733983.8|732983.8|733867.8|732867.8|28
1622444980000|2021-05-31 07:09:40|733969.4|732969.4|733967.4|732967.4|733973.5|732973.5|733967.3|732967.3|16
1622444990000|2021-05-31 07:09:50|733967.6|732967.6|734456.4|732456.4|734476|732978.9|733919|732412.1|32
1622445000000|2021-05-31 07:10:00|734457.5|732457.5|734447.6|732447.6|734469.9|732469.9|734433.5|732433.5|30
1622445010000|2021-05-31 07:10:10|734446.9|732446.9|734448.9|732448.9|734458.6|732458.6|734439.8|732439.8|23
1622445020000|2021-05-31 07:10:20|734445.6|732445.6|734456|732456|734462.6|732462.6|734422.5|732422.5|27
1622445030000|2021-05-31 07:10:30|733970.4|732970.4|734036.9|733036.9|734491.1|733045.4|733970.4|732474.8|37
1622445040000|2021-05-31 07:10:40|734031.8|733031.8|734040|733040|734534.7|733044.4|734000.5|732492.9|32
1622445050000|2021-05-31 07:10:50|734036.3|733036.3|734033.7|733033.7|734036.3|733036.3|734018.9|733018.9|25
1622445060000|2021-05-31 07:11:00|734033.5|733033.5|734028.7|733028.7|734037.3|733037.3|734025.7|733025.7|23
1622445070000|2021-05-31 07:11:10|734034.2|733034.2|734032.7|733032.7|734035.7|733035.7|734020.4|733020.4|23
1622445080000|2021-05-31 07:11:20|734034.3|733034.3|734511.5|732511.5|734520.6|733040.9|734020.5|732511.5|21
1622445090000|2021-05-31 07:11:30|734511.6|732511.6|734048.1|733048.1|734520.9|733048.1|734036.7|732511.5|27
1622445100000|2021-05-31 07:11:40|734042.4|733042.4|734040.9|733040.9|734047.2|733047.2|734035.4|733035.4|32
1622445110000|2021-05-31 07:11:50|734041.2|733041.2|734043.7|733043.7|734045.7|733045.7|734038.2|733038.2|20
1622445120000|2021-05-31 07:12:00|734035.3|733035.3|734525|732525|734533.5|733039.1|734035.3|732509|33
1622445130000|2021-05-31 07:12:10|734525.2|732525.2|734036.4|733036.4|734525.2|733064.7|734027.2|732525.2|19
1622445140000|2021-05-31 07:12:20|734029.5|733029.5|734036.1|733036.1|734047.4|733047.4|734027|733027|20
1622445150000|2021-05-31 07:12:30|734041.4|733041.4|734026.6|733026.6|734041.4|733041.4|734008.9|733008.9|25
1622445160000|2021-05-31 07:12:40|734025.1|733025.1|734043.3|733043.3|734048.3|733048.3|734025.1|733025.1|25
1622445170000|2021-05-31 07:12:50|734038|733038|734031.5|733031.5|734043.4|733043.4|734030.2|733030.2|16
1622445180000|2021-05-31 07:13:00|734032.7|733032.7|734052.2|733052.2|734061|733061|734012.8|733012.8|29
1622445190000|2021-05-31 07:13:10|734049.8|733049.8|734062.7|733062.7|734063.1|733063.1|734049.2|733049.2|28
1622445200000|2021-05-31 07:13:20|734063.8|733063.8|734591.7|732591.7|734624.4|733188.4|734057.3|732581.5|29
1622445210000|2021-05-31 07:13:30|734593.9|732593.9|734579.9|732579.9|734595.9|732595.9|734579.9|732579.9|30
1622445220000|2021-05-31 07:13:40|734590.1|732590.1|734563.4|732563.4|734590.1|732590.1|734549.8|732549.8|20
1622445230000|2021-05-31 07:13:50|734540.2|732540.2|733947.7|732947.7|734540.2|733010.9|733944|732540.2|30
1622445240000|2021-05-31 07:14:00|733947.8|732947.8|733960.1|732960.1|733961.6|732961.6|733938.8|732938.8|20
1622445250000|2021-05-31 07:14:10|733959.8|732959.8|733967.2|732967.2|733967.2|732967.2|733954.7|732954.7|18
1622445260000|2021-05-31 07:14:20|733965.4|732965.4|733919.1|732919.1|733965.4|732965.4|733909.2|732909.2|26
1622445270000|2021-05-31 07:14:30|733894.7|732894.7|733988|732988|734445.1|732996.6|733886.6|732430.3|32
1622445280000|2021-05-31 07:14:40|733983.4|732983.4|734020.6|733020.6|734486|733020.6|733983.4|732483.1|33
1622445290000|2021-05-31 07:14:50|733999.3|732999.3|734527.7|732527.7|734548.1|733030.4|733998.7|732522.4|33
1622445300000|2021-05-31 07:15:00|734526.8|732526.8|734054.4|733054.4|734579.8|733092|734054.4|732526.8|29
1622445310000|2021-05-31 07:15:10|734056|733056|734058.7|733058.7|734061.5|733061.5|734050.1|733050.1|14
1622445320000|2021-05-31 07:15:20|734059.3|733059.3|734500.2|732500.2|734538.5|733059.3|734044.2|732500.2|17
1622445330000|2021-05-31 07:15:30|734506.7|732506.7|734508.7|732508.7|734509.4|732509.4|734495.5|732495.5|18
1622445340000|2021-05-31 07:15:40|734509.6|732509.6|734499.8|732499.8|734509.6|732509.6|734489|732489|22
1622445350000|2021-05-31 07:15:50|734497|732497|733966.3|732966.3|734497.6|732972.6|733966.3|732454.9|22
1622445360000|2021-05-31 07:16:00|733967.1|732967.1|733974.8|732974.8|733991|732991|733954.3|732954.3|29
1622445370000|2021-05-31 07:16:10|733973.9|732973.9|734502.7|732502.7|734520.2|732989.5|733968.4|732496.2|22
1622445380000|2021-05-31 07:16:20|734525.4|732525.4|734522.4|732522.4|734540.4|732540.4|734488.7|732488.7|27
1622445390000|2021-05-31 07:16:30|734529.3|732529.3|734532.8|732532.8|734540.2|732540.2|734505.9|732505.9|26
1622445400000|2021-05-31 07:16:40|734535.2|732535.2|734563.3|732563.3|734571.8|732571.8|734530.6|732530.6|28
1622445410000|2021-05-31 07:16:50|734577|732577|734075.6|733075.6|734577|733082|734065.6|732557.4|24
1622445420000|2021-05-31 07:17:00|734075.7|733075.7|734081|733081|734092.9|733092.9|734069.3|733069.3|22
1622445430000|2021-05-31 07:17:10|734078.6|733078.6|734090.8|733090.8|734090.8|733090.8|734072.3|733072.3|16
1622445440000|2021-05-31 07:17:20|734080.1|733080.1|734561.9|732561.9|734575.7|733095.5|734056.7|732553.1|28
1622445450000|2021-05-31 07:17:30|734560.8|732560.8|734557.5|732557.5|734579.7|732579.7|734543.4|732543.4|18
1622445460000|2021-05-31 07:17:40|734556.2|732556.2|734565.9|732565.9|734577.6|732577.6|734552.2|732552.2|23
1622445470000|2021-05-31 07:17:50|734563.4|732563.4|734557|732557|734565.1|732565.1|734550.5|732550.5|16
1622445480000|2021-05-31 07:18:00|734046.9|733046.9|734066.2|733066.2|734075|733075|734046.9|733046.9|24
1622445490000|2021-05-31 07:18:10|734570.2|732570.2|734174.6|733174.6|734677.5|733184.5|734174.1|732565.3|22
1622445500000|2021-05-31 07:18:20|734174.5|733174.5|734184.9|733184.9|734187.1|733187.1|734174.5|733174.5|26
1622445510000|2021-05-31 07:18:30|734186|733186|734649|732649|734660.3|733205.6|734175.2|732647.6|25
1622445520000|2021-05-31 07:18:40|734239.9|733239.9|734224.6|733224.6|734241.2|733241.2|734224.6|733224.6|27
1622445530000|2021-05-31 07:18:50|734224.8|733224.8|734220.9|733220.9|734230.2|733230.2|734194.4|733194.4|26
1622445540000|2021-05-31 07:19:00|734221.1|733221.1|734228.8|733228.8|734237.3|733237.3|734221.1|733221.1|28
1622445550000|2021-05-31 07:19:10|734228|733228|734237.8|733237.8|734237.8|733237.8|734225.6|733225.6|23
1622445560000|2021-05-31 07:19:20|734248.2|733248.2|734236.5|733236.5|734249.2|733249.2|734227|733227|27
1622445570000|2021-05-31 07:19:30|734241.7|733241.7|734230.9|733230.9|734242.3|733242.3|734225.2|733225.2|20
1622445580000|2021-05-31 07:19:40|734232.5|733232.5|734233|733233|734233|733233|734225.9|733225.9|18
1622445590000|2021-05-31 07:19:50|734231.5|733231.5|734234|733234|734235.8|733235.8|734229.8|733229.8|13
1622445600000|2021-05-31 07:20:00|734234.2|733234.2|734232.9|733232.9|734236.4|733236.4|734227.5|733227.5|21
1622445610000|2021-05-31 07:20:10|734230.8|733230.8|734234.9|733234.9|734251.8|733251.8|734229.9|733229.9|16
1622445620000|2021-05-31 07:20:20|734235.7|733235.7|734233.4|733233.4|734237.1|733237.1|734228.4|733228.4|16
1622445630000|2021-05-31 07:20:30|734233.8|733233.8|734235.7|733235.7|734239|733239|734231.9|733231.9|19
1622445640000|2021-05-31 07:20:40|734238.6|733238.6|734221.5|733221.5|734238.6|733238.6|734215.6|733215.6|25
1622445650000|2021-05-31 07:20:50|734220.7|733220.7|734224.4|733224.4|734225.4|733225.4|734217.7|733217.7|25
1622445660000|2021-05-31 07:21:00|734225.6|733225.6|734219.6|733219.6|734234.6|733234.6|734212.6|733212.6|26
1622445670000|2021-05-31 07:21:10|734218.9|733218.9|734231|733231|734234.4|733234.4|734217.8|733217.8|29
1622445680000|2021-05-31 07:21:20|734229.9|733229.9|734237.7|733237.7|734240.4|733240.4|734221.3|733221.3|19
1622445690000|2021-05-31 07:21:30|734237.6|733237.6|734214.3|733214.3|734239.7|733239.7|734214|733214|25
1622445700000|2021-05-31 07:21:40|734207.6|733207.6|734696.5|732696.5|734707.9|733218|734185.4|732684.6|30
1622445710000|2021-05-31 07:21:50|734689.2|732689.2|734142.1|733142.1|734693.8|733199|734140|732640.3|31
1622445720000|2021-05-31 07:22:00|734147.9|733147.9|734658.6|732658.6|734658.6|733150.6|734147|732633|26
1622445730000|2021-05-31 07:22:10|734658.8|732658.8|734664.9|732664.9|734664.9|732664.9|734632.2|732632.2|24
1622445740000|2021-05-31 07:22:20|734666.7|732666.7|734678|732678|734678|732678|734658.4|732658.4|29
1622445750000|2021-05-31 07:22:30|734679.3|732679.3|734658.6|732658.6|734684.6|732684.6|734657.1|732657.1|25
1622445760000|2021-05-31 07:22:40|734659.1|732659.1|733855.6|732855.6|734659.1|732869|733855.2|732354.7|36
1622445770000|2021-05-31 07:22:50|733867.4|732867.4|733855.9|732855.9|733867.4|732867.4|733845.9|732845.9|27
1622445780000|2021-05-31 07:23:00|733840.2|732840.2|733850.7|732850.7|734359|732861.8|733837.3|732341|34
1622445790000|2021-05-31 07:23:10|733862.9|732862.9|733846.5|732846.5|733863.7|732863.7|733836|732836|32
1622445800000|2021-05-31 07:23:20|733844.2|732844.2|733847.7|732847.7|733847.9|732847.9|733844.2|732844.2|14
1622445810000|2021-05-31 07:23:30|733848.3|732848.3|733729.6|732729.6|733848.3|732848.3|733718.9|732718.9|18
1622445820000|2021-05-31 07:23:40|733732.9|732732.9|733735.7|732735.7|733738.6|732738.6|733728|732728|20
1622445830000|2021-05-31 07:23:50|733745|732745|733745.7|732745.7|733745.8|732745.8|733736.7|732736.7|31
1622445840000|2021-05-31 07:24:00|733745.4|732745.4|733738.6|732738.6|733762.5|732762.5|733738.6|732738.6|28
1622445850000|2021-05-31 07:24:10|733738.9|732738.9|734269.5|732269.5|734289|732801|733738.9|732265.8|27
1622445860000|2021-05-31 07:24:20|734264.7|732264.7|734249.2|732249.2|734273.1|732273.1|734249.2|732249.2|23
1622445870000|2021-05-31 07:24:30|734255.1|732255.1|733748.7|732748.7|734264.3|732755.8|733748.7|732244.9|23
1622445880000|2021-05-31 07:24:40|733754.8|732754.8|733761|732761|733765.5|732765.5|733741.2|732741.2|29
1622445890000|2021-05-31 07:24:50|733750.3|732750.3|733747.4|732747.4|733768.2|732768.2|733738.2|732738.2|31
1622445900000|2021-05-31 07:25:00|733751.8|732751.8|733726|732726|734230.7|732755|733721.5|732216.3|32
1622445910000|2021-05-31 07:25:10|733724.9|732724.9|733729.2|732729.2|733734.6|732734.6|733719.3|732719.3|19
1622445920000|2021-05-31 07:25:20|733728.9|732728.9|733721.9|732721.9|733734.1|732734.1|733713.8|732713.8|19
1622445930000|2021-05-31 07:25:30|733720.6|732720.6|733733.4|732733.4|733750.6|732750.6|733720.6|732720.6|18
1622445940000|2021-05-31 07:25:40|733732.6|732732.6|734269.5|732269.5|734269.5|732782.2|733729.8|732254.2|30
1622445950000|2021-05-31 07:25:50|734268|732268|734271.9|732271.9|734271.9|732744.5|733725|732236.4|30
1622445960000|2021-05-31 07:26:00|734270.7|732270.7|733764.6|732764.6|734282.6|732778|733764.6|732254.8|30
1622445970000|2021-05-31 07:26:10|733774.6|732774.6|733769.8|732769.8|733774.6|732774.6|733761.5|732761.5|16
1622445980000|2021-05-31 07:26:20|733776.1|732776.1|734310.4|732310.4|734311.3|732777.3|733758.2|732283.3|18
1622445990000|2021-05-31 07:26:30|734311.5|732311.5|734233|732233|734326.7|732795.9|733712.3|732213.7|29
1622446000000|2021-05-31 07:26:40|734233.4|732233.4|733640.3|732640.3|734233.4|732643.7|733607.8|732233.4|33
1622446010000|2021-05-31 07:26:50|733630.4|732630.4|733643.3|732643.3|733644.1|732644.1|733627.7|732627.7|24
1622446020000|2021-05-31 07:27:00|733639.6|732639.6|733625.7|732625.7|733639.9|732639.9|733619|732619|28
1622446030000|2021-05-31 07:27:10|733624.9|732624.9|733577|732577|734095.1|732632.6|733568.9|732095.1|26
1622446040000|2021-05-31 07:27:20|733594.9|732594.9|733608.1|732608.1|733612.4|732612.4|733582.3|732582.3|31
1622446050000|2021-05-31 07:27:30|734078.3|732078.3|733409.5|732409.5|734078.3|732441.3|733390.9|731921.2|37
1622446060000|2021-05-31 07:27:40|733425.5|732425.5|733420.5|732420.5|733425.5|732425.5|733402.6|732402.6|20
1622446070000|2021-05-31 07:27:50|733421.2|732421.2|733438.8|732438.8|733974|732483.5|733421.2|731940.9|38
1622446080000|2021-05-31 07:28:00|733442.7|732442.7|733409.1|732409.1|733451.6|732451.6|733389.1|732389.1|37
1622446090000|2021-05-31 07:28:10|733394.2|732394.2|733936|731936|733945|732440.9|733394.2|731925.7|35
1622446100000|2021-05-31 07:28:20|733936.7|731936.7|733476.3|732476.3|733986.5|732498.7|733451|731934.9|34
1622446110000|2021-05-31 07:28:30|733476|732476|733476.3|732476.3|733477.1|732477.1|733456.2|732456.2|27
1622446120000|2021-05-31 07:28:40|733468.5|732468.5|733561.8|732561.8|733569.3|732569.3|733468.5|732468.5|30
1622446130000|2021-05-31 07:28:50|733563.4|732563.4|734105.6|732105.6|734106.6|732588.5|733560.3|732088.4|28
1622446140000|2021-05-31 07:29:00|734059.2|732059.2|733522.7|732522.7|734076.5|732556.1|733504.8|732059.2|33
1622446150000|2021-05-31 07:29:10|733512.2|732512.2|733498.9|732498.9|733524.3|732524.3|733496.7|732496.7|32
1622446160000|2021-05-31 07:29:20|733505.8|732505.8|734008.4|732008.4|734008.4|732513.9|733495.2|731994.4|22
1622446170000|2021-05-31 07:29:30|734003.6|732003.6|733605.4|732605.4|734009.8|732606.6|733585.8|731999.4|24
1622446180000|2021-05-31 07:29:40|733605.5|732605.5|733613.9|732613.9|733624.5|732624.5|733598.3|732598.3|25
1622446190000|2021-05-31 07:29:50|733611.8|732611.8|734106|732106|734108.5|732611.8|733596.6|732092.6|30
1622446200000|2021-05-31 07:30:00|734096.2|732096.2|733602.5|732602.5|734096.2|732619.9|733600.1|732096.2|33
1622446210000|2021-05-31 07:30:10|733607.1|732607.1|733595.9|732595.9|734096.7|732615|733594.2|732082.6|26
1622446220000|2021-05-31 07:30:20|733588.3|732588.3|733547.8|732547.8|734053.7|732588.3|733534.5|732033.9|32
1622446230000|2021-05-31 07:30:30|733548.2|732548.2|734054|732054|734087|732638.3|733537.1|732048.9|39
1622446240000|2021-05-31 07:30:40|733554.4|732554.4|733554.8|732554.8|734079.2|732571.5|733550.5|732061.7|34
1622446250000|2021-05-31 07:30:50|733562.1|732562.1|734041.2|732041.2|734068.6|732569|733562.1|732024.8|28
1622446260000|2021-05-31 07:31:00|734042.2|732042.2|733610.3|732610.3|734051.8|732610.3|733527.1|732040.8|34
1622446270000|2021-05-31 07:31:10|733614.7|732614.7|733616.1|732616.1|733630.3|732630.3|733594.5|732594.5|28
1622446280000|2021-05-31 07:31:20|733629.2|732629.2|734160.3|732160.3|734160.3|732657.7|733629.2|732155|29
1622446290000|2021-05-31 07:31:30|734161.4|732161.4|733589.9|732589.9|734161.4|732646.7|733571.1|732161.4|23
1622446300000|2021-05-31 07:31:40|733631.9|732631.9|733624.6|732624.6|733645.6|732645.6|733608.3|732608.3|24
1622446310000|2021-05-31 07:31:50|733614|732614|733591.3|732591.3|733623.3|732623.3|733577.2|732577.2|30
1622446320000|2021-05-31 07:32:00|733597.7|732597.7|734105.4|732105.4|734105.4|732602.6|733589|732090.2|17
1622446330000|2021-05-31 07:32:10|734104.4|732104.4|733609.5|732609.5|734113.3|732611.9|733607|732100.5|19
1622446340000|2021-05-31 07:32:20|733609.4|732609.4|733597.1|732597.1|733615.8|732615.8|733577.6|732577.6|24
1622446350000|2021-05-31 07:32:30|733597.7|732597.7|733571.5|732571.5|734091.4|732598.8|733553.1|732088.3|31
1622446360000|2021-05-31 07:32:40|733574.9|732574.9|733606.1|732606.1|733607.4|732607.4|733570.7|732570.7|27
1622446370000|2021-05-31 07:32:50|733607.9|732607.9|733619.6|732619.6|733630.2|732630.2|733602.4|732602.4|29
1622446380000|2021-05-31 07:33:00|733623|732623|733628|732628|733638.6|732638.6|733608.9|732608.9|27
1622446390000|2021-05-31 07:33:10|733627.2|732627.2|733617.6|732617.6|733631.1|732631.1|733603.4|732603.4|19
1622446400000|2021-05-31 07:33:20|733617.2|732617.2|733599.3|732599.3|734106.2|732618.5|733593.9|732101.2|23
1622446410000|2021-05-31 07:33:30|733600.9|732600.9|733618.1|732618.1|733620|732620|733598.8|732598.8|21
1622446420000|2021-05-31 07:33:40|733619.7|732619.7|734094.6|732094.6|734104.6|732620|733590.3|732089|24
1622446430000|2021-05-31 07:33:50|734092.5|732092.5|734095|732095|734097|732097|734092.5|732092.5|8
1622446440000|2021-05-31 07:34:00|734086.3|732086.3|733605.8|732605.8|734102.9|732619.1|733588.2|732086.3|28
1622446450000|2021-05-31 07:34:10|733615.7|732615.7|733608.2|732608.2|733618.9|732618.9|733600.2|732600.2|26
1622446460000|2021-05-31 07:34:20|733608.8|732608.8|733634|732634|733643.4|732643.4|733608.4|732608.4|21
1622446470000|2021-05-31 07:34:30|733636.4|732636.4|733626.7|732626.7|733644.3|732644.3|733619.4|732619.4|25
1622446480000|2021-05-31 07:34:40|733626.9|732626.9|733542|732542|733626.9|732626.9|733531.8|732531.8|29
1622446490000|2021-05-31 07:34:50|733540.6|732540.6|733546.4|732546.4|733551.9|732551.9|733537.8|732537.8|17
1622446500000|2021-05-31 07:35:00|733545|732545|733541.9|732541.9|733548.8|732548.8|733530|732530|22
1622446510000|2021-05-31 07:35:10|733542.9|732542.9|733504.5|732504.5|733548|732548|733497.1|732497.1|34
1622446520000|2021-05-31 07:35:20|733508|732508|733522.8|732522.8|734002.7|732522.8|733492.4|731990.8|22
1622446530000|2021-05-31 07:35:30|733511.9|732511.9|733561.6|732561.6|733561.7|732561.7|733511.9|732511.9|17
1622446540000|2021-05-31 07:35:40|733562.2|732562.2|733548.9|732548.9|733570.1|732570.1|733541.6|732541.6|28
1622446550000|2021-05-31 07:35:50|733550.1|732550.1|733530.1|732530.1|733550.1|732550.1|733522.7|732522.7|29
1622446560000|2021-05-31 07:36:00|733528.9|732528.9|733513.8|732513.8|733529.6|732529.6|733508.1|732508.1|25
1622446570000|2021-05-31 07:36:10|733517.2|732517.2|733511.2|732511.2|733518|732518|733506.2|732506.2|24
1622446580000|2021-05-31 07:36:20|733510.5|732510.5|733611.7|732611.7|733611.7|732611.7|733507.5|732507.5|30
1622446590000|2021-05-31 07:36:30|733589.3|732589.3|733633.4|732633.4|733641.7|732641.7|733574.2|732574.2|31
1622446600000|2021-05-31 07:36:40|733644.7|732644.7|733626.2|732626.2|733644.7|732644.7|733603.8|732603.8|31
1622446610000|2021-05-31 07:36:50|733630.6|732630.6|733630.8|732630.8|733634.9|732634.9|733601.4|732601.4|31
1622446620000|2021-05-31 07:37:00|733633.2|732633.2|733637|732637|733639.5|732639.5|733632.3|732632.3|24
1622446630000|2021-05-31 07:37:10|733635.5|732635.5|733642.8|732642.8|733650.6|732650.6|733628.7|732628.7|24
1622446640000|2021-05-31 07:37:20|733642.1|732642.1|733629.8|732629.8|733652.5|732652.5|733627.8|732627.8|24
1622446650000|2021-05-31 07:37:30|733630.9|732630.9|733669.8|732669.8|733675.8|732675.8|733619.1|732619.1|34
1622446660000|2021-05-31 07:37:40|733664.7|732664.7|733725.5|732725.5|733726.5|732726.5|733594|732594|40
1622446670000|2021-05-31 07:37:50|733722.4|732722.4|733712.1|732712.1|733725.2|732725.2|733698.7|732698.7|29
1622446680000|2021-05-31 07:38:00|733703|732703|733712.3|732712.3|733734.2|732734.2|733689.7|732689.7|38
1622446690000|2021-05-31 07:38:10|733706.3|732706.3|733696.8|732696.8|733708.6|732708.6|733683.9|732683.9|28
1622446700000|2021-05-31 07:38:20|733694.2|732694.2|733629.4|732629.4|734176.5|732718.1|733629.4|732156.1|30
1622446710000|2021-05-31 07:38:30|733630.2|732630.2|734084.5|732084.5|734099.6|732641|733627.2|732066.7|21
1622446720000|2021-05-31 07:38:40|734084.4|732084.4|734079.4|732079.4|734094.9|732094.9|734069.1|732069.1|31
1622446730000|2021-05-31 07:38:50|734073.9|732073.9|734066.6|732066.6|734086.4|732086.4|734055|732055|31
1622446740000|2021-05-31 07:39:00|734063.5|732063.5|734043.7|732043.7|734072.6|732072.6|734035.1|732035.1|19
1622446750000|2021-05-31 07:39:10|734048.6|732048.6|734040.1|732040.1|734058.4|732058.4|734027.5|732027.5|28
1622446760000|2021-05-31 07:39:20|734032.9|732032.9|734018.1|732018.1|734056|732056|733991.4|731991.4|36
1622446770000|2021-05-31 07:39:30|734007.3|732007.3|733979.9|731979.9|734019.6|732019.6|733962|731962|33
1622446780000|2021-05-31 07:39:40|733980.5|731980.5|733458.6|732458.6|733982.7|732472.8|733458.1|731966|27
1622446790000|2021-05-31 07:39:50|733470.4|732470.4|733953.1|731953.1|733977.3|732470.4|733460.5|731928|32
1622446800000|2021-05-31 07:40:00|733943.7|731943.7|733959.5|731959.5|733959.6|731959.6|733942.6|731942.6|29
1622446810000|2021-05-31 07:40:10|733960.4|731960.4|733971.5|731971.5|733995.6|732481.6|733467.5|731958.4|27
1622446820000|2021-05-31 07:40:20|733963.4|731963.4|734033.1|732033.1|734036.7|732525.6|733478.8|731963.4|31
1622446830000|2021-05-31 07:40:30|734030.9|732030.9|734058.2|732058.2|734066.2|732549.7|733549.7|732030.7|29
1622446840000|2021-05-31 07:40:40|734058|732058|734109.2|732109.2|734111.5|732567.5|733567.5|732058|30
1622446850000|2021-05-31 07:40:50|734109.1|732109.1|734101.8|732101.8|734109.4|732600.9|733578.7|732065.7|30
1622446860000|2021-05-31 07:41:00|734099.7|732099.7|734106.7|732106.7|734113.1|732617.2|733604.8|732088.2|26
1622446870000|2021-05-31 07:41:10|734095.1|732095.1|734093|732093|734109.2|732109.2|734092.8|732092.8|17
1622446880000|2021-05-31 07:41:20|734106.8|732106.8|734082.1|732082.1|734106.8|732574.6|733574.6|732077.5|30
1622446890000|2021-05-31 07:41:30|734095.7|732095.7|734081.6|732081.6|734103.5|732103.5|734066.7|732066.7|30
1622446900000|2021-05-31 07:41:40|734095.1|732095.1|733981.8|731981.8|734095.1|732095.1|733969.6|731969.6|33
1622446910000|2021-05-31 07:41:50|733981.4|731981.4|733490.7|732490.7|733999|732505|733485.7|731981.1|25
1622446920000|2021-05-31 07:42:00|733491.2|732491.2|733545.4|732545.4|734024.1|732545.6|733491.2|731994.1|33
1622446930000|2021-05-31 07:42:10|733537.9|732537.9|734008.5|732008.5|734039.2|732537.9|733509.6|731986.8|30
1622446940000|2021-05-31 07:42:20|734007.8|732007.8|733525.6|732525.6|734011|732528|733517.8|731988.1|28
1622446950000|2021-05-31 07:42:30|733527.5|732527.5|734004|732004|734017.9|732527.5|733510.3|731989.5|31
1622446960000|2021-05-31 07:42:40|734017.8|732017.8|733517|732517|734017.8|732517|733495.3|731993.1|32
1622446970000|2021-05-31 07:42:50|734010.3|732010.3|734003.7|732003.7|734028|732028|734003.7|732003.7|26
1622446980000|2021-05-31 07:43:00|734016.1|732016.1|733504.7|732504.7|734018.4|732505.6|733477.2|731980.3|34
1622446990000|2021-05-31 07:43:10|733502.9|732502.9|734012.9|732012.9|734013.9|732503.9|733502.2|731992.8|22
1622447000000|2021-05-31 07:43:20|733521|732521|733520.1|732520.1|733526.6|732526.6|733518.9|732518.9|19
1622447010000|2021-05-31 07:43:30|733520|732520|734029.8|732029.8|734029.8|732520|733508.2|732028.3|21
1622447020000|2021-05-31 07:43:40|734029.7|732029.7|733509.3|732509.3|734031.1|732515.4|733497|732016.5|21
1622447030000|2021-05-31 07:43:50|733510.8|732510.8|733872.5|731872.5|733971.2|732522.2|733365.3|731872.5|29
1622447040000|2021-05-31 07:44:00|733878.9|731878.9|733896.6|731896.6|733911.7|732395.8|733372.8|731872.7|30
1622447050000|2021-05-31 07:44:10|733903.2|731903.2|733934.5|731934.5|733934.5|732446.6|733417.2|731896|26
1622447060000|2021-05-31 07:44:20|733930.7|731930.7|733257.3|732257.3|733939.4|732355.6|733250.8|731810.9|35
1622447070000|2021-05-31 07:44:30|733274.4|732274.4|733277.4|732277.4|733277.4|732277.4|733253.8|732253.8|29
1622447080000|2021-05-31 07:44:40|733273.5|732273.5|733276.3|732276.3|733277.9|732277.9|733267.6|732267.6|27
1622447090000|2021-05-31 07:44:50|733266.7|732266.7|733301.8|732301.8|733310|732310|733266.7|732266.7|32
1622447100000|2021-05-31 07:45:00|733294.1|732294.1|733204.6|732204.6|733297.8|732297.8|733185|732185|37
1622447110000|2021-05-31 07:45:10|733202.7|732202.7|733213.4|732213.4|733234.9|732234.9|733196.1|732196.1|31
1622447120000|2021-05-31 07:45:20|733215.5|732215.5|733156.1|732156.1|733215.5|732215.5|733132.6|732132.6|33
1622447130000|2021-05-31 07:45:30|733156.9|732156.9|733170.8|732170.8|733170.8|732170.8|733130.3|732130.3|29
1622447140000|2021-05-31 07:45:40|733170.3|732170.3|733155.2|732155.2|733174.9|732174.9|733150.8|732150.8|23
1622447150000|2021-05-31 07:45:50|733154.5|732154.5|733169.2|732169.2|733179|732179|733137.8|732137.8|32
1622447160000|2021-05-31 07:46:00|733169.6|732169.6|733148.2|732148.2|733169.6|732169.6|733132.6|732132.6|26
1622447170000|2021-05-31 07:46:10|733151.8|732151.8|733157.7|732157.7|733162.8|732162.8|733150.8|732150.8|20
1622447180000|2021-05-31 07:46:20|733156|732156|733206.1|732206.1|733706.2|732221|733155.7|731701.3|29
1622447190000|2021-05-31 07:46:30|733207.1|732207.1|733771.7|731771.7|733778.1|732286.8|733207.1|731753.1|25
1622447200000|2021-05-31 07:46:40|733766.8|731766.8|733780.9|731780.9|733791.3|731791.3|733755|731755|26
1622447210000|2021-05-31 07:46:50|733781.1|731781.1|733241.2|732241.2|733781.1|732252.8|733236.8|731731.5|32
1622447220000|2021-05-31 07:47:00|733241.3|732241.3|733741.6|731741.6|733741.6|732245.3|733216|731727.6|24
1622447230000|2021-05-31 07:47:10|733747.1|731747.1|733743|731743|733747.1|732251|733219.2|731741.1|31
1622447240000|2021-05-31 07:47:20|733759.5|731759.5|733743.2|731743.2|733764.5|732249.2|733237.3|731725.8|32
1622447250000|2021-05-31 07:47:30|733741.2|731741.2|733258|732258|733748.2|732260.2|733239|731710.9|29
1622447260000|2021-05-31 07:47:40|733261.2|732261.2|733820.6|731820.6|733828|732309.9|733245.4|731751.6|28
1622447270000|2021-05-31 07:47:50|733821.2|731821.2|733813.5|731813.5|733825.2|732302.2|733300.8|731784.4|33
1622447280000|2021-05-31 07:48:00|733828.7|731828.7|733313.2|732313.2|733855.6|732347.9|733309.7|731818.9|37
1622447290000|2021-05-31 07:48:10|733311.7|732311.7|733324.3|732324.3|733324.3|732324.3|733304.7|732304.7|25
1622447300000|2021-05-31 07:48:20|733330.2|732330.2|733430.9|732430.9|733951.6|732452.1|733322.2|731939.6|29
1622447310000|2021-05-31 07:48:30|733432.7|732432.7|733397.7|732397.7|733437.5|732437.5|733384.5|732384.5|27
1622447320000|2021-05-31 07:48:40|733394.9|732394.9|733397.8|732397.8|733404.5|732404.5|733356.2|732356.2|25
1622447330000|2021-05-31 07:48:50|733405.8|732405.8|733411.7|732411.7|733419.1|732419.1|733389.2|732389.2|22
1622447340000|2021-05-31 07:49:00|733418.9|732418.9|733350.6|732350.6|733433.6|732433.6|733339.4|732339.4|31
1622447350000|2021-05-31 07:49:10|733354|732354|733399.9|732399.9|733400|732400|733354|732354|24
1622447360000|2021-05-31 07:49:20|733394.6|732394.6|733357.7|732357.7|733402.5|732402.5|733339.5|732339.5|24
1622447370000|2021-05-31 07:49:30|733357.3|732357.3|733275|732275|733749.1|732363|733226|731711.1|26
1622447380000|2021-05-31 07:49:40|733291.8|732291.8|733284.4|732284.4|733294.3|732294.3|733278.8|732278.8|29
1622447390000|2021-05-31 07:49:50|733284|732284|733883.1|731883.1|733883.1|732368.5|733251.7|731857.3|32
1622447400000|2021-05-31 07:50:00|733882.1|731882.1|733343.3|732343.3|733887.4|732343.3|733313.3|731843|32
1622447410000|2021-05-31 07:50:10|733339.8|732339.8|733465.8|732465.8|733951.9|732465.8|733339.8|731906.4|39
1622447420000|2021-05-31 07:50:20|733476.8|732476.8|733492|732492|733982|732513.1|733441.3|731945|34
1622447430000|2021-05-31 07:50:30|733489.8|732489.8|733263.3|732263.3|733781.9|732489.8|733218.4|731676|37
1622447440000|2021-05-31 07:50:40|733267.8|732267.8|733698.4|731698.4|733717.2|732268.3|733254.1|731687.9|30
1622447450000|2021-05-31 07:50:50|733698.8|731698.8|733231.1|732231.1|733707.3|732233.9|733213.7|731696.3|24
1622447460000|2021-05-31 07:51:00|733218.9|732218.9|733249.8|732249.8|733249.8|732249.8|733212.4|732212.4|26
1622447470000|2021-05-31 07:51:10|733255.2|732255.2|733338.2|732338.2|733375.3|732375.3|733255.2|732255.2|32
1622447480000|2021-05-31 07:51:20|733322.5|732322.5|733289.8|732289.8|733337.3|732337.3|733285.5|732285.5|30
1622447490000|2021-05-31 07:51:30|733290|732290|733313.2|732313.2|733317.2|732317.2|733276.9|732276.9|26
1622447500000|2021-05-31 07:51:40|733300.1|732300.1|733312|732312|733315|732315|733277.4|732277.4|17
1622447510000|2021-05-31 07:51:50|733275.4|732275.4|733286.3|732286.3|733297.5|732297.5|733275.4|732275.4|25
1622447520000|2021-05-31 07:52:00|733290.3|732290.3|733222.7|732222.7|733290.3|732290.3|733176|732176|28
1622447530000|2021-05-31 07:52:10|733205.4|732205.4|733137|732137|733206.4|732206.4|733137|732137|22
1622447540000|2021-05-31 07:52:20|733128.6|732128.6|733156.6|732156.6|733165.5|732165.5|733083.5|732083.5|30
1622447550000|2021-05-31 07:52:30|733134.8|732134.8|733130.7|732130.7|733197|732197|733116.8|732116.8|29
1622447560000|2021-05-31 07:52:40|733129.6|732129.6|733140.4|732140.4|733142.9|732142.9|733127.2|732127.2|13
1622447570000|2021-05-31 07:52:50|733155.2|732155.2|733209.5|732209.5|733700.9|732212|733155.2|731676.7|31
1622447580000|2021-05-31 07:53:00|733199.2|732199.2|733223.3|732223.3|733223.3|732223.3|733189.3|732189.3|26
1622447590000|2021-05-31 07:53:10|733212|732212|733204.7|732204.7|733213.8|732213.8|733192.2|732192.2|13
1622447600000|2021-05-31 07:53:20|733195.4|732195.4|733284.8|732284.8|733297.4|732297.4|733195.4|732195.4|19
1622447610000|2021-05-31 07:53:30|733288.7|732288.7|733294.5|732294.5|733337|732337|733281.1|732281.1|28
1622447620000|2021-05-31 07:53:40|733293.3|732293.3|733292.4|732292.4|733309.7|732309.7|733281.5|732281.5|24
1622447630000|2021-05-31 07:53:50|733285.8|732285.8|733287.4|732287.4|733297.1|732297.1|733277.5|732277.5|19
1622447640000|2021-05-31 07:54:00|733289.2|732289.2|733781.7|731781.7|733788.8|732294.3|733273.3|731779|31
1622447650000|2021-05-31 07:54:10|733781.1|731781.1|733793.5|731793.5|733795.2|731795.2|733778.3|731778.3|23
1622447660000|2021-05-31 07:54:20|733789.3|731789.3|733295.6|732295.6|733799.2|732353.1|733273|731786.1|30
1622447670000|2021-05-31 07:54:30|733317.3|732317.3|733274.9|732274.9|733317.3|732317.3|733261.1|732261.1|31
1622447680000|2021-05-31 07:54:40|733247.5|732247.5|733786|731786|733800|732247.5|733247.5|731736|25
1622447690000|2021-05-31 07:54:50|733780.5|731780.5|733801.3|731801.3|733809.3|731809.3|733775.5|731775.5|25
1622447700000|2021-05-31 07:55:00|733802.3|731802.3|733291.5|732291.5|733807|732317.5|733274.8|731793.1|32
1622447710000|2021-05-31 07:55:10|733291.4|732291.4|733215.1|732215.1|733293.7|732293.7|733215.1|732215.1|23
1622447720000|2021-05-31 07:55:20|733239.3|732239.3|733773.5|731773.5|733779.8|732245|733235.2|731725.4|25
1622447730000|2021-05-31 07:55:30|733804.6|731804.6|733780.9|731780.9|733804.6|731804.6|733771.8|731771.8|17
1622447740000|2021-05-31 07:55:40|733766.8|731766.8|733781.6|731781.6|733783.7|731783.7|733766.8|731766.8|13
1622447750000|2021-05-31 07:55:50|733783.1|731783.1|733784.7|731784.7|733802|731802|733778.6|731778.6|22
1622447760000|2021-05-31 07:56:00|733784.5|731784.5|733789.1|731789.1|733794.7|731794.7|733780.6|731780.6|16
1622447770000|2021-05-31 07:56:10|733789.8|731789.8|733726.4|731726.4|733797|732220.1|733220.1|731716.1|32
1622447780000|2021-05-31 07:56:20|733719.6|731719.6|733751|731751|733751|731751|733717.8|731717.8|27
1622447790000|2021-05-31 07:56:30|733278.9|732278.9|733742.2|731742.2|733781.4|732278.9|733278.9|731714.5|27
1622447800000|2021-05-31 07:56:40|733736.4|731736.4|733675.9|731675.9|733737.4|732166.4|733159.1|731662.2|31
1622447810000|2021-05-31 07:56:50|733670|731670|733743.4|731743.4|733753.7|731753.7|733669|731669|34
1622447820000|2021-05-31 07:57:00|733758.4|731758.4|733738.5|731738.5|733758.4|731758.4|733688.2|731688.2|32
1622447830000|2021-05-31 07:57:10|733736.2|731736.2|733709|731709|733743.3|731743.3|733700.4|731700.4|32
1622447840000|2021-05-31 07:57:20|733705.4|731705.4|733742.4|731742.4|733756.6|731756.6|733702.3|731702.3|31
1622447850000|2021-05-31 07:57:30|733738.3|731738.3|733774.9|731774.9|733786|731786|733728.9|731728.9|29
1622447860000|2021-05-31 07:57:40|733797.1|731797.1|733763.3|731763.3|733810.2|731810.2|733757.1|731757.1|30
1622447870000|2021-05-31 07:57:50|733757.6|731757.6|733728.3|731728.3|733768.8|731768.8|733708.8|731708.8|30
1622447880000|2021-05-31 07:58:00|733726.8|731726.8|733617.7|731617.7|733726.8|732133.6|733133.6|731608|36
1622447890000|2021-05-31 07:58:10|733625.8|731625.8|733601.1|731601.1|733630.3|731630.3|733594.6|731594.6|20
1622447900000|2021-05-31 07:58:20|733595.6|731595.6|733555.5|731555.5|733607.6|732052.4|733050.7|731539.7|30
1622447910000|2021-05-31 07:58:30|733558.5|731558.5|733484.7|731484.7|733567.9|731981.3|732980.5|731483.3|23
1622447920000|2021-05-31 07:58:40|733493.3|731493.3|733433.4|731433.4|733495.5|731925|732917.9|731417.3|32
1622447930000|2021-05-31 07:58:50|733420.6|731420.6|733038.3|732038.3|733442.7|732080|732958.5|731413.9|38
1622447940000|2021-05-31 07:59:00|733042.9|732042.9|733045.9|732045.9|733060.5|732060.5|733007.2|732007.2|27
1622447950000|2021-05-31 07:59:10|733064.5|732064.5|733099.4|732099.4|733112.8|732112.8|733054.8|732054.8|29
1622447960000|2021-05-31 07:59:20|733096|732096|733560.4|731560.4|733564.3|732105.6|733053.1|731538.3|25
1622447970000|2021-05-31 07:59:30|733557.3|731557.3|733075.5|732075.5|733591.5|732084.5|733070|731550.1|27
1622447980000|2021-05-31 07:59:40|733090.3|732090.3|733091.3|732091.3|733634.2|732104.2|733067.7|731609.3|30
1622447990000|2021-05-31 07:59:50|733576.2|731576.2|733618.7|731618.7|733624.4|731624.4|733576.2|731576.2|31
1622448000000|2021-05-31 08:00:00|733617.5|731617.5|733637.8|731637.8|733650.4|731650.4|733610.5|731610.5|34
1622448010000|2021-05-31 08:00:10|733634.4|731634.4|733600.7|731600.7|733647.8|732164|733095.7|731585.3|34
1622448020000|2021-05-31 08:00:20|733599.3|731599.3|733556.8|731556.8|733601|731601|733553.4|731553.4|31
1622448030000|2021-05-31 08:00:30|733558|731558|733540.7|731540.7|733559.8|731559.8|733538.2|731538.2|25
1622448040000|2021-05-31 08:00:40|733541.1|731541.1|733540.4|731540.4|733551.5|731551.5|733531|731531|25
1622448050000|2021-05-31 08:00:50|733540.5|731540.5|733491.8|731491.8|733541.1|731541.1|733471.2|731471.2|26
1622448060000|2021-05-31 08:01:00|733515.6|731515.6|733500.1|731500.1|733543|731543|733500.1|731500.1|32
1622448070000|2021-05-31 08:01:10|733504|731504|733494.3|731494.3|733516.4|731516.4|733485.1|731485.1|32
1622448080000|2021-05-31 08:01:20|733499.1|731499.1|733089.3|732089.3|733570.6|732094.1|733069.2|731499.1|31
1622448090000|2021-05-31 08:01:30|733071.3|732071.3|733092.8|732092.8|733103.9|732103.9|733064.3|732064.3|28
1622448100000|2021-05-31 08:01:40|733090.3|732090.3|733702.3|731702.3|733703.9|732192.6|733067.3|731583.7|28
1622448110000|2021-05-31 08:01:50|733718.3|731718.3|733093.8|732093.8|733718.3|732230.3|733093.4|731594|31
1622448120000|2021-05-31 08:02:00|733089.4|732089.4|733254.6|732254.6|733264.2|732264.2|733089.4|732089.4|28
1622448130000|2021-05-31 08:02:10|733778.9|731778.9|733794.7|731794.7|733802.9|732321.7|733260.3|731778.9|28
1622448140000|2021-05-31 08:02:20|733253|732253|733700.1|731700.1|733766|732254.9|733202.3|731700.1|26
1622448150000|2021-05-31 08:02:30|733702|731702|733673|731673|733702|732193.5|733151.4|731661.5|28
1622448160000|2021-05-31 08:02:40|733667.4|731667.4|733130.6|732130.6|733667.4|732191.5|733104.9|731662.4|29
1622448170000|2021-05-31 08:02:50|733122.1|732122.1|733129.4|732129.4|733152.7|732152.7|733109.4|732109.4|23
1622448180000|2021-05-31 08:03:00|733128.3|732128.3|733233.7|732233.7|733722|732247.3|733128.3|731671.8|27
1622448190000|2021-05-31 08:03:10|733238.7|732238.7|733780.4|731780.4|733793|732258.2|733238|731746.7|28
1622448200000|2021-05-31 08:03:20|733777.5|731777.5|733765.9|731765.9|733777.5|732220|733207.8|731715.9|31
1622448210000|2021-05-31 08:03:30|733766.7|731766.7|733764.6|731764.6|733766.7|731766.7|733662.7|731662.7|32
1622448220000|2021-05-31 08:03:40|733753.3|731753.3|733729.1|731729.1|733759.9|732215|733211|731685.8|36
1622448230000|2021-05-31 08:03:50|733725.2|731725.2|733234.4|732234.4|733758.3|732234.4|733234.4|731725.2|35
1622448240000|2021-05-31 08:04:00|733227.1|732227.1|733667.2|731667.2|733749|732250.2|733169.7|731667|33
1622448250000|2021-05-31 08:04:10|733670.5|731670.5|733656.3|731656.3|733709.4|732174.8|733170.6|731656.3|30
1622448260000|2021-05-31 08:04:20|733656|731656|733661.5|731661.5|733689.5|731689.5|733653.6|731653.6|35
1622448270000|2021-05-31 08:04:30|733667|731667|733656.5|731656.5|733677.2|731677.2|733656|731656|33
1622448280000|2021-05-31 08:04:40|733658|731658|733626.7|731626.7|733744|732183.4|733151.6|731626.1|35
1622448290000|2021-05-31 08:04:50|733627.6|731627.6|733654.3|731654.3|733661.7|731661.7|733627.6|731627.6|18
1622448300000|2021-05-31 08:05:00|733657.8|731657.8|732989.1|731989.1|733657.8|732092.9|732964.1|731559|30
1622448310000|2021-05-31 08:05:10|732990.1|731990.1|732960.8|731960.8|732990.1|731990.1|732949.2|731949.2|30
1622448320000|2021-05-31 08:05:20|732966.7|731966.7|732896.6|731896.6|733416|731968|732880.4|731416|31
1622448330000|2021-05-31 08:05:30|732940.9|731940.9|733009.3|732009.3|733027|732027|732940.9|731940.9|25
1622448340000|2021-05-31 08:05:40|733009.9|732009.9|733067.4|732067.4|733109|732109|733007.4|732007.4|25
1622448350000|2021-05-31 08:05:50|733056|732056|733073.1|732073.1|733539.3|732080.6|733021.2|731532.7|31
1622448360000|2021-05-31 08:06:00|733070.5|732070.5|733092.7|732092.7|733098.8|732098.8|733065.5|732065.5|32
1622448370000|2021-05-31 08:06:10|733092|732092|733067.3|732067.3|733109.8|732109.8|733067.2|732067.2|27
1622448380000|2021-05-31 08:06:20|733068.8|732068.8|733069.2|732069.2|733087.1|732087.1|733066.5|732066.5|24
1622448390000|2021-05-31 08:06:30|733069.7|732069.7|733064.5|732064.5|733069.7|732069.7|733064.5|732064.5|19
1622448400000|2021-05-31 08:06:40|733067.5|732067.5|733049|732049|733067.5|732067.5|733048.3|732048.3|17
1622448410000|2021-05-31 08:06:50|733047.6|732047.6|733063|732063|733066.2|732066.2|733047.6|732047.6|14
1622448420000|2021-05-31 08:07:00|733057.5|732057.5|733581.8|731581.8|733603.5|732077.2|733057.5|731576.7|27
1622448430000|2021-05-31 08:07:10|733582|731582|733127.3|732127.3|733582|732144.5|733071.6|731573.6|22
1622448440000|2021-05-31 08:07:20|733127.5|732127.5|733109|732109|733145.3|732145.3|733109|732109|25
1622448450000|2021-05-31 08:07:30|733110|732110|733131.8|732131.8|733138.2|732138.2|733110|732110|26
1622448460000|2021-05-31 08:07:40|733131.3|732131.3|733129.4|732129.4|733141.1|732141.1|733123.1|732123.1|30
1622448470000|2021-05-31 08:07:50|733139.6|732139.6|733134.8|732134.8|733145.3|732145.3|733129|732129|27
1622448480000|2021-05-31 08:08:00|733136.8|732136.8|733131|732131|733146.1|732146.1|733123.6|732123.6|26
1622448490000|2021-05-31 08:08:10|733130.2|732130.2|733133.1|732133.1|733133.1|732133.1|733130.2|732130.2|19
1622448500000|2021-05-31 08:08:20|733131.8|732131.8|733122.7|732122.7|733132.8|732132.8|733122.7|732122.7|26
1622448510000|2021-05-31 08:08:30|733123.8|732123.8|733129|732129|733129|732129|733123.8|732123.8|17
1622448520000|2021-05-31 08:08:40|733134.5|732134.5|733151.2|732151.2|733167.2|732167.2|733131.4|732131.4|23
1622448530000|2021-05-31 08:08:50|733149.9|732149.9|733145|732145|733156.6|732156.6|733140.4|732140.4|18
1622448540000|2021-05-31 08:09:00|733146.4|732146.4|733148.3|732148.3|733151.6|732151.6|733141.9|732141.9|28
1622448550000|2021-05-31 08:09:10|733150.1|732150.1|733195.1|732195.1|733199.4|732199.4|733144.6|732144.6|23
1622448560000|2021-05-31 08:09:20|733192.5|732192.5|733181.3|732181.3|733195.1|732195.1|733180.8|732180.8|22
1622448570000|2021-05-31 08:09:30|733180.6|732180.6|733104|732104|733180.6|732180.6|733095|732095|22
1622448580000|2021-05-31 08:09:40|733108.5|732108.5|733125.7|732125.7|733125.7|732125.7|733101.5|732101.5|9
1622448590000|2021-05-31 08:09:50|733125.9|732125.9|733128.5|732128.5|733130.2|732130.2|733115.7|732115.7|12
1622448600000|2021-05-31 08:10:00|733136.3|732136.3|733126.7|732126.7|733157.2|732157.2|733083.9|732083.9|29
1622448610000|2021-05-31 08:10:10|733123.7|732123.7|733124.8|732124.8|733126.6|732126.6|733118.3|732118.3|22
1622448620000|2021-05-31 08:10:20|733124.5|732124.5|733147.3|732147.3|733156.8|732156.8|733123.3|732123.3|20
1622448630000|2021-05-31 08:10:30|733146.7|732146.7|733192|732192|733192|732192|733141.5|732141.5|20
1622448640000|2021-05-31 08:10:40|733188|732188|733126.5|732126.5|733232.6|732232.6|733121|732121|14
1622448650000|2021-05-31 08:10:50|733124.8|732124.8|733128|732128|733130.1|732130.1|733124.8|732124.8|12
1622448660000|2021-05-31 08:11:00|733130.1|732130.1|733112.3|732112.3|733130.1|732130.1|733103.5|732103.5|18
1622448670000|2021-05-31 08:11:10|733112|732112|733159.2|732159.2|733159.2|732159.2|733068.3|732068.3|27
1622448680000|2021-05-31 08:11:20|733159.6|732159.6|733140.3|732140.3|733688.5|732174|733140|731657.9|30
1622448690000|2021-05-31 08:11:30|733137|732137|733094.7|732094.7|733147.4|732147.4|733072.1|732072.1|25
1622448700000|2021-05-31 08:11:40|733086.1|732086.1|733146.7|732146.7|733147.2|732147.2|733070|732070|25
1622448710000|2021-05-31 08:11:50|733154.8|732154.8|733312.2|732312.2|733675.6|732312.2|733154.8|731646.4|33
1622448720000|2021-05-31 08:12:00|733301.7|732301.7|733348.2|732348.2|733389.2|732389.2|733300.2|732300.2|32
1622448730000|2021-05-31 08:12:10|733347.6|732347.6|733876.3|731876.3|733880.4|732365.6|733347.6|731852.9|28
1622448740000|2021-05-31 08:12:20|733861.3|731861.3|733856.3|731856.3|733879.3|731879.3|733843.7|731843.7|32
1622448750000|2021-05-31 08:12:30|733854.9|731854.9|733264.6|732264.6|733859.8|732304.9|733264.6|731825|26
1622448760000|2021-05-31 08:12:40|733269.3|732269.3|733284.5|732284.5|733292|732292|733250.8|732250.8|29
1622448770000|2021-05-31 08:12:50|733287.3|732287.3|733305.5|732305.5|733368.2|732368.2|733281.2|732281.2|33
1622448780000|2021-05-31 08:13:00|733305.3|732305.3|733676.2|731676.2|733756.4|732340|733277.7|731662.9|30
1622448790000|2021-05-31 08:13:10|733675|731675|733674.6|731674.6|733683.3|731683.3|733672.6|731672.6|14
1622448800000|2021-05-31 08:13:20|733676|731676|733180.5|732180.5|733724.4|732195.6|733179.5|731675.8|20
1622448810000|2021-05-31 08:13:30|733177.2|732177.2|733675|731675|733675|732189.8|733170.1|731669.1|15
1622448820000|2021-05-31 08:13:40|733669.4|731669.4|733662.2|731662.2|733679|731679|733659.9|731659.9|16
1622448830000|2021-05-31 08:13:50|733662|731662|733671.1|731671.1|733691.6|731691.6|733662|731662|18
1622448840000|2021-05-31 08:14:00|733672.2|731672.2|733674.1|731674.1|733680.5|731680.5|733672|731672|18
1622448850000|2021-05-31 08:14:10|733664.3|731664.3|733668.3|731668.3|733670.7|731670.7|733656.4|731656.4|15
1622448860000|2021-05-31 08:14:20|733657.6|731657.6|733706.6|731706.6|733708.5|732169.4|733141.1|731649.7|35
1622448870000|2021-05-31 08:14:30|733702.5|731702.5|733682.2|731682.2|733705.2|731705.2|733672.7|731672.7|27
1622448880000|2021-05-31 08:14:40|733683.6|731683.6|733688.3|731688.3|733696.1|732177.7|733176.2|731671.1|15
1622448890000|2021-05-31 08:14:50|733676.2|731676.2|733199.7|732199.7|733748.2|732201.2|733195.7|731676.2|24
1622448900000|2021-05-31 08:15:00|733199|732199|733196.2|732196.2|733222.6|732222.6|733194.5|732194.5|21
1622448910000|2021-05-31 08:15:10|733198.3|732198.3|733125.7|732125.7|733214.6|732214.6|733125.7|732125.7|21
1622448920000|2021-05-31 08:15:20|733126|732126|733137.8|732137.8|733143.1|732143.1|733124|732124|19
1622448930000|2021-05-31 08:15:30|733136.6|732136.6|733127.9|732127.9|733142.4|732142.4|733127.9|732127.9|13
1622448940000|2021-05-31 08:15:40|733130.7|732130.7|733130.8|732130.8|733136.2|732136.2|733129.4|732129.4|11
1622448950000|2021-05-31 08:15:50|733133.5|732133.5|733125.1|732125.1|733146.7|732146.7|733124.4|732124.4|20
1622448960000|2021-05-31 08:16:00|733127.5|732127.5|733125.9|732125.9|733128.2|732128.2|733122.4|732122.4|16
1622448970000|2021-05-31 08:16:10|733129|732129|733128.1|732128.1|733144.2|732144.2|733124.5|732124.5|13
1622448980000|2021-05-31 08:16:20|733128|732128|733126.6|732126.6|733143.5|732143.5|733124.9|732124.9|16
1622448990000|2021-05-31 08:16:30|733130.4|732130.4|733130.6|732130.6|733144.8|732144.8|733125.7|732125.7|23
1622449000000|2021-05-31 08:16:40|733131.7|732131.7|733113.6|732113.6|733131.7|732131.7|733113.6|732113.6|23
1622449010000|2021-05-31 08:16:50|733109.8|732109.8|733119.2|732119.2|733124.7|732124.7|733095.7|732095.7|31
1622449020000|2021-05-31 08:17:00|733120.8|732120.8|733103.8|732103.8|733120.8|732120.8|733096.8|732096.8|21
1622449030000|2021-05-31 08:17:10|733101.6|732101.6|733120.1|732120.1|733120.2|732120.2|733096.5|732096.5|24
1622449040000|2021-05-31 08:17:20|733118.3|732118.3|733279.4|732279.4|733775.7|732279.4|733118.3|731751|21
1622449050000|2021-05-31 08:17:30|733276|732276|733288.8|732288.8|733302.8|732302.8|733276|732276|24
1622449060000|2021-05-31 08:17:40|733300.7|732300.7|733287.1|732287.1|733803.3|732335.5|733286.3|731793.4|28
1622449070000|2021-05-31 08:17:50|733300.4|732300.4|733320.6|732320.6|733335.6|732335.6|733275.9|732275.9|28
1622449080000|2021-05-31 08:18:00|733312.6|732312.6|733301.6|732301.6|733334.7|732334.7|733301.6|732301.6|25
1622449090000|2021-05-31 08:18:10|733293.2|732293.2|733320.3|732320.3|733329.2|732329.2|733292|732292|31
1622449100000|2021-05-31 08:18:20|733341.7|732341.7|733369.3|732369.3|733391|732391|733315|732315|26
1622449110000|2021-05-31 08:18:30|733367.1|732367.1|733347.4|732347.4|733378.4|732378.4|733338.2|732338.2|29
1622449120000|2021-05-31 08:18:40|733351.1|732351.1|733343.8|732343.8|733353.5|732353.5|733337.4|732337.4|22
1622449130000|2021-05-31 08:18:50|733351.6|732351.6|733452.1|732452.1|733474.3|732474.3|733331.6|732331.6|30
1622449140000|2021-05-31 08:19:00|733449.8|732449.8|733386.3|732386.3|733477.9|732477.9|733362.4|732362.4|32
1622449150000|2021-05-31 08:19:10|733384.7|732384.7|733413.8|732413.8|733423|732423|733381.1|732381.1|25
1622449160000|2021-05-31 08:19:20|733415.3|732415.3|733394.4|732394.4|733423.8|732423.8|733392.7|732392.7|20
1622449170000|2021-05-31 08:19:30|733395.5|732395.5|733431.5|732431.5|733444.7|732444.7|733392.9|732392.9|22
1622449180000|2021-05-31 08:19:40|733430.5|732430.5|733488.2|732488.2|733502.7|732502.7|733420.4|732420.4|30
1622449190000|2021-05-31 08:19:50|733482.2|732482.2|733486.3|732486.3|733502.9|732502.9|733482.1|732482.1|21
1622449200000|2021-05-31 08:20:00|733500.6|732500.6|733442.2|732442.2|733501.9|732501.9|733417|732417|33
1622449210000|2021-05-31 08:20:10|733446.9|732446.9|733311|732311|733824|732480.2|733290.2|731811.8|35
1622449220000|2021-05-31 08:20:20|733317.1|732317.1|733281.7|732281.7|733816.1|732317.1|733215.9|731746.8|32
1622449230000|2021-05-31 08:20:30|733261.8|732261.8|733844.7|731844.7|733887.5|732352.8|733261.8|731844.7|29
1622449240000|2021-05-31 08:20:40|733847.7|731847.7|733849.8|731849.8|733859.5|732352.3|733319.1|731841.1|28
1622449250000|2021-05-31 08:20:50|733856.5|731856.5|733351.1|732351.1|733856.5|732371.2|733351.1|731847.5|19
1622449260000|2021-05-31 08:21:00|733353.6|732353.6|733346|732346|733373.7|732373.7|733345|732345|23
1622449270000|2021-05-31 08:21:10|733344.9|732344.9|733860|731860|733878.1|732375.4|733282.2|731856.8|27
1622449280000|2021-05-31 08:21:20|733864|731864|733360.3|732360.3|733879.5|732383.2|733353.1|731864|22
1622449290000|2021-05-31 08:21:30|733352.9|732352.9|733355.8|732355.8|733370|732370|733349.7|732349.7|22
1622449300000|2021-05-31 08:21:40|733356.2|732356.2|733374|732374|733375.5|732375.5|733350.3|732350.3|14
1622449310000|2021-05-31 08:21:50|733361|732361|733386.9|732386.9|733392.3|732392.3|733361|732361|14
1622449320000|2021-05-31 08:22:00|733372.9|732372.9|733355.2|732355.2|733380.3|732380.3|733353.5|732353.5|20
1622449330000|2021-05-31 08:22:10|733353.3|732353.3|733359.6|732359.6|733374.2|732374.2|733353.3|732353.3|21
1622449340000|2021-05-31 08:22:20|733371.4|732371.4|733902.3|731902.3|733902.3|732412.3|733357.8|731897.9|28
1622449350000|2021-05-31 08:22:30|733904.9|731904.9|733441.3|732441.3|733925.9|732441.3|733399.5|731898.8|24
1622449360000|2021-05-31 08:22:40|733427.1|732427.1|733475.8|732475.8|733503.5|732503.5|733427.1|732427.1|27
1622449370000|2021-05-31 08:22:50|733487.5|732487.5|733517.6|732517.6|733517.6|732517.6|733473.4|732473.4|28
1622449380000|2021-05-31 08:23:00|733503.9|732503.9|733528.1|732528.1|733570.2|732570.2|733501.4|732501.4|31
1622449390000|2021-05-31 08:23:10|733528.4|732528.4|733574.4|732574.4|733582.8|732582.8|733515.4|732515.4|25
1622449400000|2021-05-31 08:23:20|733569.7|732569.7|733543.4|732543.4|733569.7|732569.7|733543.4|732543.4|31
1622449410000|2021-05-31 08:23:30|733544.4|732544.4|733516.1|732516.1|733565.9|732565.9|733510.9|732510.9|32
1622449420000|2021-05-31 08:23:40|733519.5|732519.5|733528.2|732528.2|733548.5|732548.5|733519.5|732519.5|20
1622449430000|2021-05-31 08:23:50|733532.9|732532.9|733538.8|732538.8|733566.1|732566.1|733528.9|732528.9|18
1622449440000|2021-05-31 08:24:00|733539.1|732539.1|733529.8|732529.8|733546.7|732546.7|733527.6|732527.6|19
1622449450000|2021-05-31 08:24:10|733530.1|732530.1|733526.7|732526.7|733548.4|732548.4|733526.7|732526.7|17
1622449460000|2021-05-31 08:24:20|733529.2|732529.2|733533.8|732533.8|733539.5|732539.5|733527.1|732527.1|13
1622449470000|2021-05-31 08:24:30|733536|732536|733568.4|732568.4|733597.9|732597.9|733533|732533|23
1622449480000|2021-05-31 08:24:40|733576.9|732576.9|733569.6|732569.6|733578.7|732578.7|733565.4|732565.4|27
1622449490000|2021-05-31 08:24:50|733569.7|732569.7|733568.5|732568.5|733583.8|732583.8|733554.1|732554.1|22
1622449500000|2021-05-31 08:25:00|733571.8|732571.8|733530.7|732530.7|733580.5|732580.5|733529.4|732529.4|28
1622449510000|2021-05-31 08:25:10|733529.9|732529.9|733546.7|732546.7|733582.6|732582.6|733529.9|732529.9|24
1622449520000|2021-05-31 08:25:20|733549|732549|733523.2|732523.2|733560|732560|733523.1|732523.1|26
1622449530000|2021-05-31 08:25:30|733524.2|732524.2|733545.4|732545.4|733567.9|732567.9|733514.9|732514.9|29
1622449540000|2021-05-31 08:25:40|733548|732548|733644.5|732644.5|734142.5|732644.5|733497.6|732103.8|28
1622449550000|2021-05-31 08:25:50|733643.7|732643.7|733614.4|732614.4|734143.1|732660.4|733614.4|732136.6|28
1622449560000|2021-05-31 08:26:00|733608|732608|733628.7|732628.7|733634.8|732634.8|733602.3|732602.3|29
1622449570000|2021-05-31 08:26:10|733627.6|732627.6|733601.4|732601.4|733628.9|732628.9|733597|732597|25
1622449580000|2021-05-31 08:26:20|733609.1|732609.1|733437.7|732437.7|733952.3|732609.1|733416.9|731925.7|30
1622449590000|2021-05-31 08:26:30|733434.3|732434.3|733411.5|732411.5|733927.1|732434.3|733377.1|731923.6|29
1622449600000|2021-05-31 08:26:40|733416.9|732416.9|733380.5|732380.5|733887.2|732427|733362.5|731857.3|30
1622449610000|2021-05-31 08:26:50|733892.6|731892.6|733403.7|732403.7|733902.3|732417|733384|731888.8|31
1622449620000|2021-05-31 08:27:00|733387.1|732387.1|733417.1|732417.1|733417.1|732417.1|733381.1|732381.1|32
1622449630000|2021-05-31 08:27:10|733411|732411|733439.4|732439.4|733439.4|732439.4|733408.6|732408.6|26
1622449640000|2021-05-31 08:27:20|733438|732438|733437.5|732437.5|733482.3|732482.3|733426.9|732426.9|26
1622449650000|2021-05-31 08:27:30|733454.9|732454.9|733457.1|732457.1|733469.9|732469.9|733431.1|732431.1|22
1622449660000|2021-05-31 08:27:40|733456|732456|733453.6|732453.6|733484.6|732484.6|733441.2|732441.2|24
1622449670000|2021-05-31 08:27:50|733453|732453|733455.3|732455.3|733464.4|732464.4|733437.8|732437.8|29
1622449680000|2021-05-31 08:28:00|733458.3|732458.3|733384.7|732384.7|733463.2|732463.2|733384.5|732384.5|23
1622449690000|2021-05-31 08:28:10|733387.2|732387.2|733323.6|732323.6|733427.1|732427.1|733323.6|732323.6|26
1622449700000|2021-05-31 08:28:20|733329|732329|733232.9|732232.9|733342.4|732342.4|733227.5|732227.5|29
1622449710000|2021-05-31 08:28:30|733230.2|732230.2|733193.4|732193.4|733242|732242|733184|732184|28
1622449720000|2021-05-31 08:28:40|733234.5|732234.5|733258.3|732258.3|733285.3|732285.3|733234.5|732234.5|29
1622449730000|2021-05-31 08:28:50|733265.3|732265.3|733228.5|732228.5|733270.2|732270.2|733228.1|732228.1|33
1622449740000|2021-05-31 08:29:00|733228.9|732228.9|733210.9|732210.9|733241.5|732241.5|733210.9|732210.9|27
1622449750000|2021-05-31 08:29:10|733222.4|732222.4|733233.4|732233.4|733241.8|732241.8|733211|732211|26
1622449760000|2021-05-31 08:29:20|733233.9|732233.9|733268.2|732268.2|733287.1|732287.1|733229.5|732229.5|27
1622449770000|2021-05-31 08:29:30|733269.4|732269.4|733255.6|732255.6|733270.3|732270.3|733251|732251|31
1622449780000|2021-05-31 08:29:40|733255.1|732255.1|733257.6|732257.6|733274.3|732274.3|733240.8|732240.8|26
1622449790000|2021-05-31 08:29:50|733240.8|732240.8|733233.2|732233.2|733258.3|732258.3|733228.1|732228.1|26
1622449800000|2021-05-31 08:30:00|733234.6|732234.6|733218.2|732218.2|733237.3|732237.3|733208.3|732208.3|32
1622449810000|2021-05-31 08:30:10|733222.4|732222.4|733191|732191|733226|732226|733191|732191|21
1622449820000|2021-05-31 08:30:20|733190.7|732190.7|733218.1|732218.1|733230.1|732230.1|733190.7|732190.7|19
1622449830000|2021-05-31 08:30:30|733220.1|732220.1|733228.7|732228.7|733238.1|732238.1|733210.4|732210.4|20
1622449840000|2021-05-31 08:30:40|733237.3|732237.3|733308|732308|733323.2|732323.2|733224|732224|35
1622449850000|2021-05-31 08:30:50|733309.5|732309.5|733317.3|732317.3|733328.3|732328.3|733295.1|732295.1|31
1622449860000|2021-05-31 08:31:00|733326.6|732326.6|733471.4|732471.4|733489.4|732489.4|733316.7|732316.7|39
1622449870000|2021-05-31 08:31:10|733469.4|732469.4|733978.5|731978.5|733989.8|732469.4|733463.4|731962.5|34
1622449880000|2021-05-31 08:31:20|733980.5|731980.5|733494.4|732494.4|734006.7|732501.4|733459.9|731974.2|35
1622449890000|2021-05-31 08:31:30|733492.5|732492.5|734001.2|732001.2|734023|732492.5|733463.7|731985|27
1622449900000|2021-05-31 08:31:40|734003.4|732003.4|733478.7|732478.7|734021|732486.8|733472.3|732003.4|29
1622449910000|2021-05-31 08:31:50|733468.7|732468.7|733976.7|731976.7|733983.1|732480.9|733454.8|731966.9|28
1622449920000|2021-05-31 08:32:00|733975.9|731975.9|733456.2|732456.2|733982.7|732479.3|733456.2|731965.1|29
1622449930000|2021-05-31 08:32:10|733455.9|732455.9|733456|732456|733467.1|732467.1|733450.9|732450.9|26
1622449940000|2021-05-31 08:32:20|733458.2|732458.2|733462.9|732462.9|733476.4|732476.4|733453.1|732453.1|32
1622449950000|2021-05-31 08:32:30|733472.7|732472.7|733469.8|732469.8|733473.2|732473.2|733456.3|732456.3|30
1622449960000|2021-05-31 08:32:40|733467.8|732467.8|733388.2|732388.2|733476.3|732476.3|733383.3|732383.3|28
1622449970000|2021-05-31 08:32:50|733399.9|732399.9|733471.8|732471.8|733485.5|732485.5|733391.4|732391.4|29
1622449980000|2021-05-31 08:33:00|733471.5|732471.5|733469.6|732469.6|733473.2|732473.2|733467.5|732467.5|15
1622449990000|2021-05-31 08:33:10|733469.9|732469.9|733448|732448|733482.2|732482.2|733448|732448|23
1622450000000|2021-05-31 08:33:20|733448.2|732448.2|733451.8|732451.8|733458.8|732458.8|733430.5|732430.5|37
1622450010000|2021-05-31 08:33:30|733452.9|732452.9|733451.6|732451.6|733457.3|732457.3|733426.5|732426.5|30
1622450020000|2021-05-31 08:33:40|733438.7|732438.7|733450.6|732450.6|733463.5|732463.5|733428.7|732428.7|24
1622450030000|2021-05-31 08:33:50|733450|732450|733470|732470|733474.8|732474.8|733446.5|732446.5|31
1622450040000|2021-05-31 08:34:00|733469.3|732469.3|733486.5|732486.5|733487.4|732487.4|733468.3|732468.3|10
1622450050000|2021-05-31 08:34:10|733486.7|732486.7|733465.7|732465.7|733486.7|732486.7|733451.9|732451.9|24
1622450060000|2021-05-31 08:34:20|733467.7|732467.7|733435.3|732435.3|733468.5|732468.5|733426.6|732426.6|31
1622450070000|2021-05-31 08:34:30|733435.1|732435.1|733431.2|732431.2|733448.1|732448.1|733424|732424|29
1622450080000|2021-05-31 08:34:40|733435.2|732435.2|733446|732446|733458.8|732458.8|733431.7|732431.7|34
1622450090000|2021-05-31 08:34:50|733446.2|732446.2|733467.1|732467.1|733481.5|732481.5|733445.6|732445.6|28
1622450100000|2021-05-31 08:35:00|733468.1|732468.1|733467.4|732467.4|733478.5|732478.5|733465.6|732465.6|21
1622450110000|2021-05-31 08:35:10|733480|732480|733468.2|732468.2|733480|732480|733464.1|732464.1|21
1622450120000|2021-05-31 08:35:20|733474.8|732474.8|733532.5|732532.5|733541.6|732541.6|733439|732439|29
1622450130000|2021-05-31 08:35:30|733542|732542|733522.8|732522.8|733549.2|732549.2|733518.4|732518.4|20
1622450140000|2021-05-31 08:35:40|733523.4|732523.4|733525.1|732525.1|733527|732527|733520.9|732520.9|16
1622450150000|2021-05-31 08:35:50|733522.1|732522.1|733526.2|732526.2|733553.3|732553.3|733522.1|732522.1|17
1622450160000|2021-05-31 08:36:00|733530|732530|733530.1|732530.1|733542.2|732542.2|733510.2|732510.2|28
1622450170000|2021-05-31 08:36:10|733531.3|732531.3|733553.4|732553.4|733555.8|732555.8|733525.8|732525.8|19
1622450180000|2021-05-31 08:36:20|733538.8|732538.8|733535.4|732535.4|733554|732554|733533.3|732533.3|15
1622450190000|2021-05-31 08:36:30|733547.4|732547.4|733537.4|732537.4|733548.6|732548.6|733505.6|732505.6|24
1622450200000|2021-05-31 08:36:40|733537.1|732537.1|733533.7|732533.7|733550.5|732550.5|733530.6|732530.6|22
1622450210000|2021-05-31 08:36:50|733532.6|732532.6|733537|732537|733539.5|732539.5|733532.6|732532.6|13
1622450220000|2021-05-31 08:37:00|733542.7|732542.7|733556.4|732556.4|733581.5|732581.5|733542.7|732542.7|32
1622450230000|2021-05-31 08:37:10|733558|732558|733546.6|732546.6|733558|732558|733532.5|732532.5|16
1622450240000|2021-05-31 08:37:20|733549.7|732549.7|733570.7|732570.7|733572.2|732572.2|733549.7|732549.7|27
1622450250000|2021-05-31 08:37:30|733577.1|732577.1|733571.8|732571.8|733580.9|732580.9|733563.5|732563.5|23
1622450260000|2021-05-31 08:37:40|733570.5|732570.5|733575.2|732575.2|733592.9|732592.9|733567.2|732567.2|21
1622450270000|2021-05-31 08:37:50|733572.2|732572.2|733644.4|732644.4|733661.8|732661.8|733572.2|732572.2|30
1622450280000|2021-05-31 08:38:00|733645.8|732645.8|733651.7|732651.7|733684.4|732684.4|733635.9|732635.9|23
1622450290000|2021-05-31 08:38:10|733658|732658|733663.5|732663.5|733674.2|732674.2|733647.9|732647.9|24
1622450300000|2021-05-31 08:38:20|733646.7|732646.7|733678.8|732678.8|733708.9|732708.9|733621.4|732621.4|31
1622450310000|2021-05-31 08:38:30|733673.4|732673.4|733665.4|732665.4|733678.1|732678.1|733663.3|732663.3|30
1622450320000|2021-05-31 08:38:40|733665|732665|733606.5|732606.5|733686.7|732686.7|733606.2|732606.2|27
1622450330000|2021-05-31 08:38:50|733606.2|732606.2|733607.8|732607.8|733624.1|732624.1|733606.2|732606.2|22
1622450340000|2021-05-31 08:39:00|733608.5|732608.5|733603.7|732603.7|733611.2|732611.2|733590.8|732590.8|33
1622450350000|2021-05-31 08:39:10|733596|732596|734104.1|732104.1|734108|732608.5|733593.5|732099.3|23
1622450360000|2021-05-31 08:39:20|734106.3|732106.3|734136.9|732136.9|734136.9|732632.4|733622.5|732094|24
1622450370000|2021-05-31 08:39:30|734132.7|732132.7|734155.7|732155.7|734156.4|732661.6|733644.4|732132.7|23
1622450380000|2021-05-31 08:39:40|734152.8|732152.8|733646.1|732646.1|734155|732646.1|733646.1|732127.4|27
1622450390000|2021-05-31 08:39:50|733620.1|732620.1|733660.5|732660.5|733660.5|732660.5|733620.1|732620.1|21
1622450400000|2021-05-31 08:40:00|733655.5|732655.5|733655|732655|733665.1|732665.1|733648.2|732648.2|25
1622450410000|2021-05-31 08:40:10|733657.7|732657.7|733631.4|732631.4|733658.8|732658.8|733630.9|732630.9|17
1622450420000|2021-05-31 08:40:20|733631.7|732631.7|733630|732630|733638.4|732638.4|733602|732602|22
1622450430000|2021-05-31 08:40:30|733628.9|732628.9|733678.3|732678.3|733694.8|732694.8|733628.9|732628.9|28
1622450440000|2021-05-31 08:40:40|733675.4|732675.4|733749.5|732749.5|733749.8|732749.8|733675.4|732675.4|24
1622450450000|2021-05-31 08:40:50|733749.4|732749.4|733788.9|732788.9|733788.9|732788.9|733743.5|732743.5|25
1622450460000|2021-05-31 08:41:00|733789.1|732789.1|733767.8|732767.8|733792.1|732792.1|733760.5|732760.5|29
1622450470000|2021-05-31 08:41:10|733776.2|732776.2|733764.7|732764.7|733783.4|732783.4|733763.5|732763.5|22
1622450480000|2021-05-31 08:41:20|733763.5|732763.5|733764.6|732764.6|733773.7|732773.7|733760.1|732760.1|17
1622450490000|2021-05-31 08:41:30|733761.8|732761.8|733759.4|732759.4|733769.6|732769.6|733758.4|732758.4|16
1622450500000|2021-05-31 08:41:40|733763.4|732763.4|733771.5|732771.5|733784.5|732784.5|733760.3|732760.3|20
1622450510000|2021-05-31 08:41:50|733774.5|732774.5|733769.3|732769.3|733786.5|732786.5|733750.5|732750.5|18
1622450520000|2021-05-31 08:42:00|733764.3|732764.3|733769.8|732769.8|733781.8|732781.8|733749.6|732749.6|23
1622450530000|2021-05-31 08:42:10|733802.3|732802.3|733783.1|732783.1|733825.9|732825.9|733778.3|732778.3|25
1622450540000|2021-05-31 08:42:20|733789|732789|733791.4|732791.4|733791.6|732791.6|733775.4|732775.4|21
1622450550000|2021-05-31 08:42:30|733777.7|732777.7|733804.2|732804.2|733805|732805|733772.6|732772.6|21
1622450560000|2021-05-31 08:42:40|733791.6|732791.6|733769.4|732769.4|733803.4|732803.4|733764.8|732764.8|19
1622450570000|2021-05-31 08:42:50|733766.7|732766.7|733778.5|732778.5|733792.9|732792.9|733766.7|732766.7|25
1622450580000|2021-05-31 08:43:00|733783.4|732783.4|733779.2|732779.2|733811.2|732811.2|733770.5|732770.5|24
1622450590000|2021-05-31 08:43:10|733779|732779|733776.1|732776.1|733790.5|732790.5|733744.4|732744.4|27
1622450600000|2021-05-31 08:43:20|733758.5|732758.5|733791.1|732791.1|733796.7|732796.7|733746.2|732746.2|27
1622450610000|2021-05-31 08:43:30|733801.3|732801.3|733784.4|732784.4|733802.5|732802.5|733767.4|732767.4|29
1622450620000|2021-05-31 08:43:40|733780.7|732780.7|733792.5|732792.5|733792.5|732792.5|733778.4|732778.4|11
1622450630000|2021-05-31 08:43:50|733803.2|732803.2|733905.9|732905.9|733915.5|732915.5|733781.1|732781.1|26
1622450640000|2021-05-31 08:44:00|733905|732905|734374.7|732374.7|734381.8|732905.7|733860.9|732361|33
1622450650000|2021-05-31 08:44:10|734361|732361|733879|732879|734361|732886.8|733861.6|732361|22
1622450660000|2021-05-31 08:44:20|733869.8|732869.8|733920.9|732920.9|733971.2|732971.2|733869.8|732869.8|32
1622450670000|2021-05-31 08:44:30|733923|732923|733957.5|732957.5|733957.5|732957.5|733913.4|732913.4|27
1622450680000|2021-05-31 08:44:40|733965.5|732965.5|733967.5|732967.5|733979.7|732979.7|733960.7|732960.7|28
1622450690000|2021-05-31 08:44:50|733969.6|732969.6|733918.2|732918.2|733969.6|732969.6|733912.5|732912.5|32
1622450700000|2021-05-31 08:45:00|733916.2|732916.2|733925.7|732925.7|733934.8|732934.8|733913.1|732913.1|26
1622450710000|2021-05-31 08:45:10|733895.1|732895.1|733937.3|732937.3|733963|732963|733890.8|732890.8|24
1622450720000|2021-05-31 08:45:20|733937.5|732937.5|733917.3|732917.3|733944.3|732944.3|733908.2|732908.2|32
1622450730000|2021-05-31 08:45:30|733927.2|732927.2|733951|732951|733964.2|732964.2|733910.1|732910.1|30
1622450740000|2021-05-31 08:45:40|733951.5|732951.5|733953.2|732953.2|733964.8|732964.8|733951.5|732951.5|16
1622450750000|2021-05-31 08:45:50|733964.8|732964.8|733908.1|732908.1|733964.8|732964.8|733908.1|732908.1|34
1622450760000|2021-05-31 08:46:00|733907.2|732907.2|733888.7|732888.7|733919.7|732919.7|733888.7|732888.7|25
1622450770000|2021-05-31 08:46:10|733879.7|732879.7|733861.3|732861.3|733888.1|732888.1|733856.5|732856.5|21
1622450780000|2021-05-31 08:46:20|733858|732858|733865.5|732865.5|733876.1|732876.1|733828.1|732828.1|29
1622450790000|2021-05-31 08:46:30|733840.9|732840.9|733868.1|732868.1|733872.3|732872.3|733816|732816|29
1622450800000|2021-05-31 08:46:40|733891.2|732891.2|733917.6|732917.6|733937.3|732937.3|733874.5|732874.5|28
1622450810000|2021-05-31 08:46:50|733919.1|732919.1|733979.3|732979.3|733991.5|732991.5|733915.9|732915.9|27
1622450820000|2021-05-31 08:47:00|733967.6|732967.6|734041.8|733041.8|734480.8|733077.1|733964.7|732468.1|31
1622450830000|2021-05-31 08:47:10|734043|733043|734148.4|733148.4|734158.5|733158.5|734042.3|733042.3|35
1622450840000|2021-05-31 08:47:20|734146.3|733146.3|734142.8|733142.8|734154.8|733154.8|734117.4|733117.4|34
1622450850000|2021-05-31 08:47:30|734142.3|733142.3|734177.9|733177.9|734187.8|733187.8|734142.3|733142.3|34
1622450860000|2021-05-31 08:47:40|734190.9|733190.9|734192.9|733192.9|734223|733223|734187.8|733187.8|36
1622450870000|2021-05-31 08:47:50|734193.6|733193.6|734089.1|733089.1|734193.6|733193.6|734084.3|733084.3|31
1622450880000|2021-05-31 08:48:00|734090.1|733090.1|734642.3|732642.3|734642.3|733147.8|734089.9|732623.8|35
1622450890000|2021-05-31 08:48:10|734640.2|732640.2|734210|733210|734718.9|733218.5|734210|732640.2|37
1622450900000|2021-05-31 08:48:20|734212.1|733212.1|734163.1|733163.1|734212.1|733212.1|734158.5|733158.5|34
1622450910000|2021-05-31 08:48:30|734164.4|733164.4|734152.5|733152.5|734171.9|733171.9|734152.5|733152.5|34
1622450920000|2021-05-31 08:48:40|734150.9|733150.9|734675.2|732675.2|734676.9|733152.2|734150.9|732629.4|36
1622450930000|2021-05-31 08:48:50|734671.7|732671.7|734687.1|732687.1|734687.1|732687.1|734660|732660|32
1622450940000|2021-05-31 08:49:00|734684.7|732684.7|734162.1|733162.1|734686.8|733167.6|734151.9|732664.8|32
1622450950000|2021-05-31 08:49:10|734160.6|733160.6|734697.2|732697.2|734708.4|733217.8|734158.7|732680.9|33
1622450960000|2021-05-31 08:49:20|734697.6|732697.6|734686.1|732686.1|734710.9|732710.9|734673.1|732673.1|24
1622450970000|2021-05-31 08:49:30|734686.5|732686.5|734678.9|732678.9|734701.7|732701.7|734675.7|732675.7|30
1622450980000|2021-05-31 08:49:40|734679|732679|734663.9|732663.9|734693.9|732693.9|734663.8|732663.8|23
1622450990000|2021-05-31 08:49:50|734666.6|732666.6|734679|732679|734689.6|733210.2|734172.3|732666.6|25
1622451000000|2021-05-31 08:50:00|734679.1|732679.1|734084.3|733084.3|734681.3|733170.9|734084.3|732641.5|36
1622451010000|2021-05-31 08:50:10|734082.6|733082.6|734025.5|733025.5|734083.1|733083.1|734022.2|733022.2|35
1622451020000|2021-05-31 08:50:20|734023.4|733023.4|734038.1|733038.1|734040.7|733040.7|734021.9|733021.9|24
1622451030000|2021-05-31 08:50:30|734037.7|733037.7|734056.2|733056.2|734065.9|733065.9|734037.7|733037.7|28
1622451040000|2021-05-31 08:50:40|734063.6|733063.6|734060.2|733060.2|734085.5|733085.5|734044.5|733044.5|26
1622451050000|2021-05-31 08:50:50|734064.7|733064.7|734150|733150|734151|733151|734064.7|733064.7|31
1622451060000|2021-05-31 08:51:00|734136.1|733136.1|734075.4|733075.4|734145.6|733145.6|734071.8|733071.8|32
1622451070000|2021-05-31 08:51:10|734071|733071|734069.8|733069.8|734078.2|733078.2|734061.9|733061.9|23
1622451080000|2021-05-31 08:51:20|734067.7|733067.7|734071.2|733071.2|734075.7|733075.7|734067.7|733067.7|22
1622451090000|2021-05-31 08:51:30|734070.6|733070.6|734077.8|733077.8|734088|733088|734070.6|733070.6|13
1622451100000|2021-05-31 08:51:40|734073.8|733073.8|734066.6|733066.6|734077.1|733077.1|734066.6|733066.6|21
1622451110000|2021-05-31 08:51:50|734066.2|733066.2|734077.9|733077.9|734089|733089|734066.2|733066.2|17
1622451120000|2021-05-31 08:52:00|734073.6|733073.6|734042.1|733042.1|734077.8|733077.8|734038.7|733038.7|21
1622451130000|2021-05-31 08:52:10|734041.8|733041.8|733977.6|732977.6|734056.6|733056.6|733977.5|732977.5|26
1622451140000|2021-05-31 08:52:20|733977.7|732977.7|733969.6|732969.6|733983.8|732983.8|733968.8|732968.8|23
1622451150000|2021-05-31 08:52:30|733972.6|732972.6|733988.7|732988.7|734002|733002|733966.3|732966.3|29
1622451160000|2021-05-31 08:52:40|733980|732980|733982.9|732982.9|733993|732993|733966.1|732966.1|22
1622451170000|2021-05-31 08:52:50|733970.7|732970.7|733970.2|732970.2|733984.8|732984.8|733963.9|732963.9|21
1622451180000|2021-05-31 08:53:00|733966.4|732966.4|733943|732943|733986.6|732986.6|733934.4|732934.4|29
1622451190000|2021-05-31 08:53:10|733943.3|732943.3|734460.8|732460.8|734460.8|732975.4|733932.3|732457.4|31
1622451200000|2021-05-31 08:53:20|734467.1|732467.1|733924.9|732924.9|734468.2|732946.3|733924.9|732422.3|34
1622451210000|2021-05-31 08:53:30|733925.3|732925.3|734424.6|732424.6|734436.5|732925.9|733922.5|732404.7|29
1622451220000|2021-05-31 08:53:40|734430.2|732430.2|734422.7|732422.7|734430.2|732430.2|734399|732399|23
1622451230000|2021-05-31 08:53:50|734440.8|732440.8|734438.5|732438.5|734441.2|732441.2|734418.6|732418.6|25
1622451240000|2021-05-31 08:54:00|733974.2|732974.2|734454.5|732454.5|734476.6|732981.2|733950.4|732448.5|21
1622451250000|2021-05-31 08:54:10|734467.7|732467.7|734468.2|732468.2|734486.2|732486.2|734456.1|732456.1|29
1622451260000|2021-05-31 08:54:20|734488.6|732488.6|734503.6|732503.6|734513.9|733021|734013.6|732488.6|24
1622451270000|2021-05-31 08:54:30|734495.7|732495.7|733965.7|732965.7|734498.1|732966.3|733965.7|732482.3|26
1622451280000|2021-05-31 08:54:40|733963.1|732963.1|733946.2|732946.2|734476.5|732963.1|733940|732431.8|32
1622451290000|2021-05-31 08:54:50|734445.6|732445.6|734457.3|732457.3|734460.7|732460.7|734436.9|732436.9|28
1622451300000|2021-05-31 08:55:00|734447.3|732447.3|734403.5|732403.5|734447.3|732945.3|733895.2|732403.5|26
1622451310000|2021-05-31 08:55:10|734395.5|732395.5|733865.3|732865.3|734412.9|732877|733838.4|732344.6|32
1622451320000|2021-05-31 08:55:20|733867.1|732867.1|733877.5|732877.5|734376|732881.8|733856.1|732367.6|29
1622451330000|2021-05-31 08:55:30|733877.9|732877.9|734390.9|732390.9|734390.9|732880.4|733863.9|732363.5|21
1622451340000|2021-05-31 08:55:40|734388.3|732388.3|733921.4|732921.4|734388.3|732921.4|733876|732379.3|28
1622451350000|2021-05-31 08:55:50|733873|732873|733917.4|732917.4|733922|732922|733854.9|732854.9|32
1622451360000|2021-05-31 08:56:00|733921.9|732921.9|733935.3|732935.3|733971.5|732971.5|733916.5|732916.5|28
1622451370000|2021-05-31 08:56:10|733937.4|732937.4|733863.1|732863.1|733938.9|732938.9|733843.1|732843.1|37
1622451380000|2021-05-31 08:56:20|733860.1|732860.1|733854.1|732854.1|733898.4|732898.4|733835.7|732835.7|33
1622451390000|2021-05-31 08:56:30|733861.5|732861.5|733836.6|732836.6|733870.9|732870.9|733822.7|732822.7|29
1622451400000|2021-05-31 08:56:40|733836.3|732836.3|733879.1|732879.1|733879.1|732879.1|733824.4|732824.4|30
1622451410000|2021-05-31 08:56:50|733879.2|732879.2|733893.2|732893.2|733912.5|732912.5|733866.7|732866.7|27
1622451420000|2021-05-31 08:57:00|733894|732894|733902.4|732902.4|733910.8|732910.8|733873.9|732873.9|34
1622451430000|2021-05-31 08:57:10|733899.8|732899.8|733893.5|732893.5|733914.7|732914.7|733892.4|732892.4|23
1622451440000|2021-05-31 08:57:20|733899|732899|733937|732937|733937|732937|733898.5|732898.5|28
1622451450000|2021-05-31 08:57:30|733957.5|732957.5|733953.7|732953.7|733978.3|732978.3|733936.9|732936.9|34
1622451460000|2021-05-31 08:57:40|733952.5|732952.5|733962|732962|733971.5|732971.5|733938.5|732938.5|26
1622451470000|2021-05-31 08:57:50|733960.4|732960.4|733925.1|732925.1|733974.5|732974.5|733925.1|732925.1|21
1622451480000|2021-05-31 08:58:00|733938.9|732938.9|733962.8|732962.8|733989.5|732989.5|733938.9|732938.9|31
1622451490000|2021-05-31 08:58:10|733964.5|732964.5|733948.6|732948.6|733974.5|732974.5|733948.6|732948.6|34
1622451500000|2021-05-31 08:58:20|733945.6|732945.6|733931.8|732931.8|733946.6|732946.6|733900.1|732900.1|34
1622451510000|2021-05-31 08:58:30|733931.3|732931.3|733945.4|732945.4|733977.1|732977.1|733929.8|732929.8|35
1622451520000|2021-05-31 08:58:40|733953.7|732953.7|733972.8|732972.8|733975.2|732975.2|733929.9|732929.9|25
1622451530000|2021-05-31 08:58:50|733974.5|732974.5|733958.4|732958.4|733981.4|732981.4|733954.5|732954.5|32
1622451540000|2021-05-31 08:59:00|733954.5|732954.5|733951.9|732951.9|733968.6|732968.6|733948.4|732948.4|20
1622451550000|2021-05-31 08:59:10|733951.2|732951.2|733953.3|732953.3|733968|732968|733951.1|732951.1|27
1622451560000|2021-05-31 08:59:20|733952.4|732952.4|733942.7|732942.7|733952.4|732952.4|733898.5|732898.5|31
1622451570000|2021-05-31 08:59:30|733936.4|732936.4|733938.1|732938.1|733938.1|732938.1|733917.5|732917.5|22
1622451580000|2021-05-31 08:59:40|733931.6|732931.6|733931.4|732931.4|733945.4|732945.4|733916.3|732916.3|34
1622451590000|2021-05-31 08:59:50|734422.6|732422.6|734417.9|732417.9|734426.1|732426.1|734411.3|732411.3|29
1622451600000|2021-05-31 09:00:00|734419.8|732419.8|733945.3|732945.3|734419.8|732945.3|733904.7|732404.9|30
1622451610000|2021-05-31 09:00:10|733946.6|732946.6|733880.3|732880.3|733950.7|732950.7|733872.5|732872.5|29
1622451620000|2021-05-31 09:00:20|733881.2|732881.2|733906.6|732906.6|733922.3|732922.3|733869.8|732869.8|30
1622451630000|2021-05-31 09:00:30|733907|732907|734395.4|732395.4|734429.4|732921.8|733900.5|732395.4|32
1622451640000|2021-05-31 09:00:40|734396.8|732396.8|733859.2|732859.2|734457.8|732961.1|733857.5|732365.2|31
1622451650000|2021-05-31 09:00:50|733857.1|732857.1|733832.5|732832.5|733864.6|732864.6|733830.1|732830.1|16
1622451660000|2021-05-31 09:01:00|733835|732835|733844|732844|733847.3|732847.3|733833.7|732833.7|19
1622451670000|2021-05-31 09:01:10|733842|732842|733870.2|732870.2|733904.7|732904.7|733842|732842|33
1622451680000|2021-05-31 09:01:20|733869.8|732869.8|733865.9|732865.9|734367.5|732873.4|733851.5|732367.5|20
1622451690000|2021-05-31 09:01:30|733867.4|732867.4|733853.3|732853.3|733875.9|732875.9|733853.3|732853.3|20
1622451700000|2021-05-31 09:01:40|733863.4|732863.4|733868.1|732868.1|733877.1|732877.1|733849.3|732849.3|28
1622451710000|2021-05-31 09:01:50|733869.6|732869.6|733868.2|732868.2|733877|732877|733861.2|732861.2|15
1622451720000|2021-05-31 09:02:00|733867.2|732867.2|733840|732840|733867.2|732867.2|733840|732840|12
1622451740000|2021-05-31 09:02:20|733842|732842|733849.1|732849.1|733860.2|732860.2|733839.5|732839.5|19
1622451750000|2021-05-31 09:02:30|733855|732855|733885.5|732885.5|734449.4|732956|733855|732430.2|30
1622451760000|2021-05-31 09:02:40|733886|732886|733876.1|732876.1|733897.2|732897.2|733860.8|732860.8|23
1622451770000|2021-05-31 09:02:50|733877.1|732877.1|733932.6|732932.6|734448.7|732934.4|733877.1|732417.7|29
1622451780000|2021-05-31 09:03:00|733930.5|732930.5|733871.2|732871.2|733950.5|732950.5|733853.5|732853.5|26
1622451790000|2021-05-31 09:03:10|733872.3|732872.3|733896.2|732896.2|733912|732912|733863.6|732863.6|23
1622451800000|2021-05-31 09:03:20|733894.2|732894.2|733908.3|732908.3|733912.7|732912.7|733878.1|732878.1|23
1622451810000|2021-05-31 09:03:30|733886.1|732886.1|733853.6|732853.6|733886.1|732886.1|733834|732834|25
1622451820000|2021-05-31 09:03:40|733853.1|732853.1|733830.2|732830.2|733862|732862|733825.6|732825.6|25
1622451830000|2021-05-31 09:03:50|733841|732841|733852|732852|733857.5|732857.5|733831.8|732831.8|21
1622451840000|2021-05-31 09:04:00|733847.7|732847.7|733840.4|732840.4|733856|732856|733838.1|732838.1|23
1622451850000|2021-05-31 09:04:10|733848.4|732848.4|733844.6|732844.6|733853.8|732853.8|733825.6|732825.6|19
1622451860000|2021-05-31 09:04:20|733832.6|732832.6|733842.8|732842.8|733852|732852|733832.6|732832.6|12
1622451870000|2021-05-31 09:04:30|733847.8|732847.8|733852.3|732852.3|733855.5|732855.5|733845.7|732845.7|16
1622451880000|2021-05-31 09:04:40|733851.8|732851.8|733779.9|732779.9|733853|732853|733774.5|732774.5|26
1622451890000|2021-05-31 09:04:50|733779.7|732779.7|733773.6|732773.6|733794.8|732794.8|733770.5|732770.5|24
1622451900000|2021-05-31 09:05:00|733779|732779|733763.9|732763.9|733785.1|732785.1|733760.4|732760.4|19
1622451910000|2021-05-31 09:05:10|733767|732767|733817.7|732817.7|733817.7|732817.7|733756.5|732756.5|30
1622451920000|2021-05-31 09:05:20|733816.8|732816.8|733815.6|732815.6|733817.3|732817.3|733807.1|732807.1|24
1622451930000|2021-05-31 09:05:30|733815.2|732815.2|734415.2|732415.2|734415.2|732858.2|733815.2|732367.1|27
1622451940000|2021-05-31 09:05:40|734411.8|732411.8|734385|732385|734411.8|732411.8|734383.8|732383.8|26
1622451950000|2021-05-31 09:05:50|734383.2|732383.2|734385.3|732385.3|734390.5|732390.5|734382.4|732382.4|21
1622451960000|2021-05-31 09:06:00|734384.4|732384.4|734411.3|732411.3|734430.6|732430.6|734379.2|732379.2|22
1622451970000|2021-05-31 09:06:10|734406.7|732406.7|734410.6|732410.6|734421.1|732421.1|734404.8|732404.8|22
1622451980000|2021-05-31 09:06:20|734412.7|732412.7|734420.7|732420.7|734424.2|732424.2|734407.2|732407.2|20
1622451990000|2021-05-31 09:06:30|734413.6|732413.6|734398.4|732398.4|734422.2|732422.2|734392|732392|28
1622452000000|2021-05-31 09:06:40|734404.6|732404.6|733941|732941|734422.5|732945.7|733933.8|732398.3|26
1622452010000|2021-05-31 09:06:50|733939|732939|733930.4|732930.4|734452.8|732973.9|733922.7|732431|29
1622452020000|2021-05-31 09:07:00|733933.2|732933.2|734429|732429|734453.7|732933.2|733924.7|732426.5|31
1622452030000|2021-05-31 09:07:10|734431|732431|733963.9|732963.9|734474.2|732969|733963|732431|21
1622452040000|2021-05-31 09:07:20|733976.9|732976.9|733982.8|732982.8|733985|732985|733962.9|732962.9|28
1622452050000|2021-05-31 09:07:30|733982.1|732982.1|733981.3|732981.3|733985.3|732985.3|733980.3|732980.3|18
1622452060000|2021-05-31 09:07:40|733978.8|732978.8|733971.3|732971.3|733979.5|732979.5|733970.5|732970.5|18
1622452070000|2021-05-31 09:07:50|733973.8|732973.8|733980.2|732980.2|733980.6|732980.6|733973.7|732973.7|15
1622452080000|2021-05-31 09:08:00|733983.2|732983.2|733975.7|732975.7|733983.2|732983.2|733972|732972|19
1622452090000|2021-05-31 09:08:10|733978.7|732978.7|733982.4|732982.4|733982.4|732982.4|733976.3|732976.3|15
1622452100000|2021-05-31 09:08:20|733980.6|732980.6|733984.9|732984.9|733993.7|732993.7|733979.2|732979.2|10
1622452110000|2021-05-31 09:08:30|733980.5|732980.5|734465.9|732465.9|734475.1|732980.5|733960|732458.1|22
1622452120000|2021-05-31 09:08:40|734464.8|732464.8|734470.7|732470.7|734483.2|732483.2|734462.2|732462.2|20
1622452130000|2021-05-31 09:08:50|734479|732479|733980.4|732980.4|734492.6|732996.1|733980.4|732479|27
1622452140000|2021-05-31 09:09:00|734480.7|732480.7|734480.7|732480.7|734489.6|732489.6|734465|732465|22
1622452150000|2021-05-31 09:09:10|734480.5|732480.5|734479.3|732479.3|734494.6|732494.6|734476.5|732476.5|16
1622452160000|2021-05-31 09:09:20|734480.4|732480.4|734477.3|732477.3|734481.5|732481.5|734476.3|732476.3|13
1622452170000|2021-05-31 09:09:30|734474.2|732474.2|734474.5|732474.5|734475.7|732475.7|734465.3|732465.3|17
1622452180000|2021-05-31 09:09:40|734475.4|732475.4|734490.6|732490.6|734490.6|732490.6|734475|732475|10
1622452190000|2021-05-31 09:09:50|733988.5|732988.5|733972.5|732972.5|733988.8|732988.8|733971.3|732971.3|19
1622452200000|2021-05-31 09:10:00|733972|732972|733972.3|732972.3|733994.7|732994.7|733971|732971|13
1622452210000|2021-05-31 09:10:10|733970.8|732970.8|733978.2|732978.2|733993.7|732993.7|733970.8|732970.8|18
1622452220000|2021-05-31 09:10:20|733977.9|732977.9|734030.8|733030.8|734520.9|733030.8|733973.7|732507.2|20
1622452230000|2021-05-31 09:10:30|734022.2|733022.2|734069.3|733069.3|734082.8|733082.8|734002.9|733002.9|21
1622452240000|2021-05-31 09:10:40|734081.5|733081.5|734063.3|733063.3|734083|733083|734046|733046|22
1622452250000|2021-05-31 09:10:50|734064.1|733064.1|734078.1|733078.1|734086.4|733086.4|734064.1|733064.1|19
1622452260000|2021-05-31 09:11:00|734074.4|733074.4|734075.5|733075.5|734079.5|733079.5|734067.6|733067.6|17
1622452270000|2021-05-31 09:11:10|734075|733075|734039.2|733039.2|734077.9|733077.9|734022.2|733022.2|26
1622452280000|2021-05-31 09:11:20|734042.8|733042.8|734082|733082|734113.5|733113.5|734039.8|733039.8|25
1622452290000|2021-05-31 09:11:30|734082.6|733082.6|734091.2|733091.2|734092.3|733092.3|734081.6|733081.6|21
1622452300000|2021-05-31 09:11:40|734092.3|733092.3|734094.1|733094.1|734112.3|733112.3|734089.5|733089.5|16
1622452310000|2021-05-31 09:11:50|734097.8|733097.8|734097|733097|734100.7|733100.7|734086.9|733086.9|12
1622452320000|2021-05-31 09:12:00|734108.5|733108.5|734575.5|732575.5|734613.2|733138.1|734100.5|732564.1|30
1622452330000|2021-05-31 09:12:10|734575.8|732575.8|734560.1|732560.1|734579.7|732579.7|734557.2|732557.2|25
1622452340000|2021-05-31 09:12:20|734561.3|732561.3|734061.7|733061.7|734578.4|733062.3|734029|732555.4|26
1622452350000|2021-05-31 09:12:30|734061.5|733061.5|734045.1|733045.1|734067.1|733067.1|734040.8|733040.8|17
1622452360000|2021-05-31 09:12:40|734053.7|733053.7|734530.7|732530.7|734540.9|733053.7|733990.9|732496.9|25
1622452370000|2021-05-31 09:12:50|734528.2|732528.2|734078.2|733078.2|734584.5|733084.3|734074|732528.2|21
1622452380000|2021-05-31 09:13:00|734079.5|733079.5|734077.1|733077.1|734082.5|733082.5|734048.3|733048.3|19
1622452390000|2021-05-31 09:13:10|734078.2|733078.2|734073|733073|734078.2|733078.2|734042.9|733042.9|13
1622452400000|2021-05-31 09:13:20|734067.8|733067.8|734054.4|733054.4|734078.6|733078.6|734054.4|733054.4|26
1622452410000|2021-05-31 09:13:30|734050.9|733050.9|734051.1|733051.1|734057.5|733057.5|734029.7|733029.7|28
1622452420000|2021-05-31 09:13:40|734050.8|733050.8|734064.9|733064.9|734069.9|733069.9|734040|733040|25
1622452430000|2021-05-31 09:13:50|734072.5|733072.5|734085.3|733085.3|734085.3|733085.3|734052.8|733052.8|20
1622452440000|2021-05-31 09:14:00|734077.8|733077.8|734075|733075|734082.1|733082.1|734052.3|733052.3|20
1622452450000|2021-05-31 09:14:10|734071.4|733071.4|734087.5|733087.5|734097.4|733097.4|734071.4|733071.4|25
1622452460000|2021-05-31 09:14:20|734083.2|733083.2|734077.1|733077.1|734093.3|733093.3|734052|733052|31
1622452470000|2021-05-31 09:14:30|734047.7|733047.7|734099.4|733099.4|734103.7|733103.7|734047.7|733047.7|22
1622452480000|2021-05-31 09:14:40|734097.5|733097.5|734091.4|733091.4|734098.7|733098.7|734080.6|733080.6|22
1622452490000|2021-05-31 09:14:50|734093.8|733093.8|734099.3|733099.3|734103|733103|734076.3|733076.3|13
1622452500000|2021-05-31 09:15:00|734102.8|733102.8|734091.6|733091.6|734109.5|733109.5|734089.6|733089.6|20
1622452510000|2021-05-31 09:15:10|734092.2|733092.2|734083.1|733083.1|734094.2|733094.2|734083.1|733083.1|9
1622452520000|2021-05-31 09:15:20|734081.6|733081.6|734007.5|733007.5|734081.6|733081.6|734007.5|733007.5|31
1622452530000|2021-05-31 09:15:30|733995.5|732995.5|733970|732970|733995.5|732995.5|733966.4|732966.4|28
1622452540000|2021-05-31 09:15:40|733965|732965|733976.1|732976.1|733992.5|732992.5|733965|732965|24
1622452550000|2021-05-31 09:15:50|733976|732976|733984.3|732984.3|733985|732985|733974.9|732974.9|15
1622452560000|2021-05-31 09:16:00|733984.9|732984.9|733991.8|732991.8|733997|732997|733981|732981|22
1622452570000|2021-05-31 09:16:10|733972.9|732972.9|733971.4|732971.4|733985.5|732985.5|733967.5|732967.5|20
1622452580000|2021-05-31 09:16:20|733971.8|732971.8|733978.9|732978.9|733978.9|732978.9|733964.5|732964.5|14
1622452590000|2021-05-31 09:16:30|733965.8|732965.8|733980.4|732980.4|733993.2|732993.2|733965.1|732965.1|20
1622452600000|2021-05-31 09:16:40|733970|732970|733993.5|732993.5|734021|733021|733966.8|732966.8|19
1622452610000|2021-05-31 09:16:50|733994.8|732994.8|733990.2|732990.2|733994.8|732994.8|733987.7|732987.7|6
1622452620000|2021-05-31 09:17:00|733992.4|732992.4|733989.4|732989.4|733993.9|732993.9|733983.6|732983.6|17
1622452630000|2021-05-31 09:17:10|733989.5|732989.5|733983|732983|733995.9|732995.9|733945.5|732945.5|24
1622452640000|2021-05-31 09:17:20|733971.1|732971.1|733980.4|732980.4|733984.2|732984.2|733961.5|732961.5|14
1622452650000|2021-05-31 09:17:30|733973.9|732973.9|733964.7|732964.7|733987.7|732987.7|733948.2|732948.2|27
1622452660000|2021-05-31 09:17:40|734005.1|733005.1|734749|732749|734757|733272.1|734005.1|732710.3|32
1622452670000|2021-05-31 09:17:50|734745.3|732745.3|734781.8|732781.8|734781.8|732781.8|734734.1|732734.1|26
1622452680000|2021-05-31 09:18:00|734782.5|732782.5|734809|732809|734813|733327.1|734301.5|732777.8|35
1622452690000|2021-05-31 09:18:10|734299.3|733299.3|734341.5|733341.5|734352.8|733352.8|734299.3|733299.3|30
1622452700000|2021-05-31 09:18:20|734343.2|733343.2|734842.9|732842.9|734871.5|733373.4|734335.2|732830|27
1622452710000|2021-05-31 09:18:30|734832|732832|734882.1|732882.1|734910.9|733412.1|734392.5|732831.2|35
1622452720000|2021-05-31 09:18:40|734892.9|732892.9|734912.8|732912.8|734912.8|732912.8|734870.2|732870.2|32
1622452730000|2021-05-31 09:18:50|734912.9|732912.9|734908.8|732908.8|734915.4|732915.4|734898.5|732898.5|26
1622452740000|2021-05-31 09:19:00|734909.8|732909.8|734395.7|733395.7|734912.7|733411.9|734393.3|732895.9|30
1622452750000|2021-05-31 09:19:10|734386.5|733386.5|734377.3|733377.3|734917.7|733391|734373|732883.1|28
1622452760000|2021-05-31 09:19:20|734386.4|733386.4|734355|733355|734394|733394|734331.4|733331.4|34
1622452770000|2021-05-31 09:19:30|734349.5|733349.5|734362|733362|734384.6|733384.6|734340.5|733340.5|30
1622452780000|2021-05-31 09:19:40|734359.2|733359.2|734322.9|733322.9|734362.7|733362.7|734322.9|733322.9|27
1622452790000|2021-05-31 09:19:50|734353.7|733353.7|734309.3|733309.3|734362.3|733362.3|734299.5|733299.5|28
1622452800000|2021-05-31 09:20:00|734310|733310|734279.1|733279.1|734335.4|733335.4|734276.5|733276.5|25
1622452810000|2021-05-31 09:20:10|734299.3|733299.3|734785.6|732785.6|734801.5|733299.3|734243.5|732774.6|35
1622452820000|2021-05-31 09:20:20|734784.6|732784.6|734273.5|733273.5|734800.8|733304.7|734273.5|732769.7|26
1622452830000|2021-05-31 09:20:30|734290.9|733290.9|734280.1|733280.1|734290.9|733290.9|734261.8|733261.8|24
1622452840000|2021-05-31 09:20:40|734275.8|733275.8|734275.3|733275.3|734290.6|733290.6|734257.4|733257.4|20
1622452850000|2021-05-31 09:20:50|734275.1|733275.1|734780.8|732780.8|734797.1|733286.1|734257.4|732768|24
1622452860000|2021-05-31 09:21:00|734789|732789|734334.2|733334.2|734797.8|733334.2|734297.3|732767.4|28
1622452870000|2021-05-31 09:21:10|734332|733332|734336.4|733336.4|734343.7|733343.7|734321.3|733321.3|25
1622452880000|2021-05-31 09:21:20|734327.7|733327.7|734321.2|733321.2|734340.8|733340.8|734314.8|733314.8|17
1622452890000|2021-05-31 09:21:30|734321.4|733321.4|734335.9|733335.9|734340.4|733340.4|734318.3|733318.3|19
1622452900000|2021-05-31 09:21:40|734327.5|733327.5|734330.4|733330.4|734342.4|733342.4|734327.5|733327.5|14
1622452910000|2021-05-31 09:21:50|734329|733329|734393|733393|734889.2|733402.3|734328.6|732843.8|25
1622452920000|2021-05-31 09:22:00|734388.5|733388.5|734394.7|733394.7|734411|733411|734387.3|733387.3|27
1622452930000|2021-05-31 09:22:10|734416.6|733416.6|734411.6|733411.6|734416.6|733416.6|734396|733396|25
1622452940000|2021-05-31 09:22:20|734412.3|733412.3|734392.7|733392.7|734413|733413|734391.2|733391.2|21
1622452950000|2021-05-31 09:22:30|734393.9|733393.9|734368.6|733368.6|734404.6|733404.6|734368.6|733368.6|19
1622452960000|2021-05-31 09:22:40|734368.3|733368.3|734364.9|733364.9|734868.8|733369.3|734356.1|732858.1|27
1622452970000|2021-05-31 09:22:50|734356.4|733356.4|734354.8|733354.8|734369.5|733369.5|734339.5|733339.5|25
1622452980000|2021-05-31 09:23:00|734371.4|733371.4|734355|733355|734377.9|733377.9|734345.9|733345.9|23
1622452990000|2021-05-31 09:23:10|734342.4|733342.4|734332.7|733332.7|734360.8|733360.8|734326.2|733326.2|26
1622453000000|2021-05-31 09:23:20|734324.4|733324.4|734344.1|733344.1|734829.2|733344.1|734319.1|732827.8|16
1622453010000|2021-05-31 09:23:30|734338.4|733338.4|734341.3|733341.3|734352.4|733352.4|734332.5|733332.5|26
1622453020000|2021-05-31 09:23:40|734351.5|733351.5|734336.7|733336.7|734351.5|733351.5|734336.2|733336.2|15
1622453030000|2021-05-31 09:23:50|734338.5|733338.5|734333.7|733333.7|734344.9|733344.9|734320.3|733320.3|23
1622453040000|2021-05-31 09:24:00|734325.5|733325.5|734904.9|732904.9|734911.2|733394.5|734321.5|732897.2|27
1622453050000|2021-05-31 09:24:10|734914.5|732914.5|734419.6|733419.6|734916|733429.1|734395.6|732897.4|22
1622453060000|2021-05-31 09:24:20|734420.7|733420.7|734414|733414|734441.7|733441.7|734409.6|733409.6|29
1622453070000|2021-05-31 09:24:30|734408.8|733408.8|734426.6|733426.6|734445.6|733445.6|734408.8|733408.8|22
1622453080000|2021-05-31 09:24:40|734438.1|733438.1|734490.4|733490.4|734504|733504|734426.6|733426.6|24
1622453090000|2021-05-31 09:24:50|734485.2|733485.2|734499.4|733499.4|734503.1|733503.1|734480|733480|24
1622453100000|2021-05-31 09:25:00|734532.4|733532.4|734625.1|733625.1|735077|733638.8|734519|733077|39
1622453110000|2021-05-31 09:25:10|734628.1|733628.1|735137.7|733137.7|735143.2|733649|734620.1|733124.8|30
1622453120000|2021-05-31 09:25:20|735146.1|733146.1|735038.4|733038.4|735221.3|733755.3|734739|733038.4|33
1622453130000|2021-05-31 09:25:30|735026.8|733026.8|734902.3|732902.3|735039.2|733495.3|734435.2|732889.6|36
1622453140000|2021-05-31 09:25:40|734893.9|732893.9|734386|733386|734901.7|733396.6|734376.9|732880.2|31
1622453150000|2021-05-31 09:25:50|734391.3|733391.3|734859.8|732859.8|734934.9|733404.4|734383.8|732859.8|24
1622453160000|2021-05-31 09:26:00|734862.2|732862.2|734301.9|733301.9|734862.2|733348.1|734285|732862.2|33
1622453170000|2021-05-31 09:26:10|734290.5|733290.5|734304.5|733304.5|734308.6|733308.6|734265|733265|29
1622453180000|2021-05-31 09:26:20|734304|733304|734315.7|733315.7|734337.4|733337.4|734288.6|733288.6|27
1622453190000|2021-05-31 09:26:30|734317.9|733317.9|734299.1|733299.1|734357.9|733357.9|734299.1|733299.1|26
1622453200000|2021-05-31 09:26:40|734290.9|733290.9|734337|733337|734343.7|733343.7|734290.9|733290.9|26
1622453210000|2021-05-31 09:26:50|734340.5|733340.5|734346.5|733346.5|734346.5|733346.5|734318.2|733318.2|24
1622453220000|2021-05-31 09:27:00|734342|733342|734320.2|733320.2|734376.5|733376.5|734320.2|733320.2|30
1622453230000|2021-05-31 09:27:10|734324.2|733324.2|734364.2|733364.2|734384.5|733384.5|734323.4|733323.4|25
1622453240000|2021-05-31 09:27:20|734365.1|733365.1|734906.7|732906.7|734914.8|733365.1|734365.1|732884.5|25
1622453250000|2021-05-31 09:27:30|734905|732905|734408.9|733408.9|734953.8|733438.8|734408.9|732905|32
1622453260000|2021-05-31 09:27:40|734429.5|733429.5|734433.2|733433.2|734929.7|733433.2|734420.7|732883.2|29
1622453270000|2021-05-31 09:27:50|734440.1|733440.1|734422.2|733422.2|734441.5|733441.5|734403.5|733403.5|28
1622453280000|2021-05-31 09:28:00|734438|733438|734483.5|733483.5|734483.5|733483.5|734438|733438|25
1622453290000|2021-05-31 09:28:10|734485.5|733485.5|734478.2|733478.2|734486.5|733486.5|734471.5|733471.5|24
1622453300000|2021-05-31 09:28:20|734480.1|733480.1|734484.5|733484.5|734508|733508|734473.4|733473.4|16
1622453310000|2021-05-31 09:28:30|734482.1|733482.1|734498.7|733498.7|734501.2|733501.2|734474.5|733474.5|19
1622453320000|2021-05-31 09:28:40|734488.8|733488.8|734477.5|733477.5|734493.5|733493.5|734477.5|733477.5|10
1622453330000|2021-05-31 09:28:50|734464.5|733464.5|734423|733423|734482.5|733482.5|734423|733423|22
1622453340000|2021-05-31 09:29:00|734422.8|733422.8|734447.2|733447.2|734456.3|733456.3|734422.8|733422.8|25
1622453350000|2021-05-31 09:29:10|734447.5|733447.5|734479.1|733479.1|734490.4|733490.4|734443.6|733443.6|18
1622453360000|2021-05-31 09:29:20|734476.9|733476.9|734453.4|733453.4|734954.8|733498.2|734432.7|732943.5|31
1622453370000|2021-05-31 09:29:30|734445|733445|734468.5|733468.5|734481.8|733481.8|734443.8|733443.8|24
1622453380000|2021-05-31 09:29:40|734468.1|733468.1|734459.3|733459.3|734482.2|733482.2|734455.2|733455.2|27
1622453390000|2021-05-31 09:29:50|734459.1|733459.1|734477.3|733477.3|734479.2|733479.2|734449.9|733449.9|28
1622453400000|2021-05-31 09:30:00|734475.7|733475.7|734567.9|733567.9|734576.5|733576.5|734469.6|733469.6|37
1622453410000|2021-05-31 09:30:10|734568.3|733568.3|734468.6|733468.6|734568.3|733568.3|734468|733468|33
1622453420000|2021-05-31 09:30:20|734475|733475|734474.9|733474.9|734535.1|733535.1|734474.9|733474.9|29
1622453430000|2021-05-31 09:30:30|734479.8|733479.8|734556.1|733556.1|734575.3|733575.3|734477.6|733477.6|28
1622453440000|2021-05-31 09:30:40|734552.4|733552.4|734558.8|733558.8|734598.7|733598.7|734552.1|733552.1|27
1622453450000|2021-05-31 09:30:50|734562.9|733562.9|734566.2|733566.2|734589.8|733589.8|734560.6|733560.6|31
1622453460000|2021-05-31 09:31:00|734564.3|733564.3|734645.2|733645.2|734645.2|733645.2|734564.3|733564.3|22
1622453470000|2021-05-31 09:31:10|734634.4|733634.4|734654.6|733654.6|734654.6|733654.6|734628|733628|34
1622453480000|2021-05-31 09:31:20|734656|733656|734667.7|733667.7|734677.5|733677.5|734643.3|733643.3|29
1622453490000|2021-05-31 09:31:30|734671.2|733671.2|734670.7|733670.7|734684.7|733684.7|734663.5|733663.5|16
1622453500000|2021-05-31 09:31:40|734664.1|733664.1|734672.7|733672.7|734696.3|733696.3|734664.1|733664.1|24
1622453510000|2021-05-31 09:31:50|734674.9|733674.9|734682.4|733682.4|734694.8|733694.8|734670.8|733670.8|22
1622453520000|2021-05-31 09:32:00|734690.1|733690.1|734696.1|733696.1|734707.5|733707.5|734686.3|733686.3|27
1622453530000|2021-05-31 09:32:10|734696.3|733696.3|734702|733702|734705.6|733705.6|734693.1|733693.1|23
1622453540000|2021-05-31 09:32:20|734703.1|733703.1|734680.4|733680.4|734706|733706|734680.4|733680.4|19
1622453550000|2021-05-31 09:32:30|734689.3|733689.3|734690|733690|734691.2|733691.2|734673|733673|16
1622453560000|2021-05-31 09:32:40|734686.9|733686.9|734674.2|733674.2|734692.5|733692.5|734672.2|733672.2|27
1622453570000|2021-05-31 09:32:50|734674.4|733674.4|734640.8|733640.8|734683.1|733683.1|734634.6|733634.6|27
1622453580000|2021-05-31 09:33:00|734655|733655|734647.8|733647.8|734663.2|733663.2|734642.5|733642.5|33
1622453590000|2021-05-31 09:33:10|734650.1|733650.1|734650|733650|734663.4|733663.4|734648.3|733648.3|29
1622453600000|2021-05-31 09:33:20|734648.1|733648.1|734654|733654|734660.5|733660.5|734644.5|733644.5|27
1622453610000|2021-05-31 09:33:30|734661.1|733661.1|734653.6|733653.6|734671.4|733671.4|734646.8|733646.8|24
1622453620000|2021-05-31 09:33:40|734665.5|733665.5|734656.6|733656.6|734668.1|733668.1|734651|733651|18
1622453630000|2021-05-31 09:33:50|734657.2|733657.2|734654.9|733654.9|734658.4|733658.4|734652.6|733652.6|19
1622453640000|2021-05-31 09:34:00|734655.9|733655.9|734659.4|733659.4|734673.5|733673.5|734652.8|733652.8|22
1622453650000|2021-05-31 09:34:10|734658.9|733658.9|734663.5|733663.5|734663.5|733663.5|734650.4|733650.4|22
1622453660000|2021-05-31 09:34:20|734662.8|733662.8|734690.3|733690.3|735183.6|733690.3|734650.7|733183.4|27
1622453670000|2021-05-31 09:34:30|734677.2|733677.2|734665.7|733665.7|734690.5|733690.5|734665.7|733665.7|27
1622453680000|2021-05-31 09:34:40|734672.2|733672.2|734695.7|733695.7|734699.5|733699.5|734663.7|733663.7|29
1622453690000|2021-05-31 09:34:50|734696.3|733696.3|734689.5|733689.5|734703.1|733703.1|734682.8|733682.8|12
1622453700000|2021-05-31 09:35:00|734691.1|733691.1|734672.5|733672.5|734697.1|733697.1|734664|733664|23
1622453710000|2021-05-31 09:35:10|734684.8|733684.8|734679.1|733679.1|734695.3|733695.3|734668.7|733668.7|22
1622453720000|2021-05-31 09:35:20|734673.2|733673.2|734680.1|733680.1|734683.3|733683.3|734667.5|733667.5|14
1622453730000|2021-05-31 09:35:30|734676.1|733676.1|734677.6|733677.6|734695.1|733695.1|734672.4|733672.4|20
1622453740000|2021-05-31 09:35:40|734677|733677|734673.7|733673.7|734677|733677|734655.8|733655.8|23
1622453750000|2021-05-31 09:35:50|734671.1|733671.1|734656.1|733656.1|734671.1|733671.1|734639.8|733639.8|33
1622453760000|2021-05-31 09:36:00|734664.9|733664.9|734651.4|733651.4|734666|733666|734649.7|733649.7|20
1622453770000|2021-05-31 09:36:10|734651.2|733651.2|734658.2|733658.2|734670.1|733670.1|734650.1|733650.1|22
1622453780000|2021-05-31 09:36:20|734656.7|733656.7|734637.5|733637.5|734666.1|733666.1|734637.5|733637.5|21
1622453790000|2021-05-31 09:36:30|734653.6|733653.6|734662.3|733662.3|734662.3|733662.3|734587.8|733587.8|19
1622453800000|2021-05-31 09:36:40|734644.5|733644.5|734646.6|733646.6|734676.1|733676.1|734644.5|733644.5|26
1622453810000|2021-05-31 09:36:50|734642.5|733642.5|734654.3|733654.3|734654.3|733654.3|734635.1|733635.1|15
1622453820000|2021-05-31 09:37:00|734637.6|733637.6|734635.1|733635.1|734655|733655|734633.9|733633.9|22
1622453830000|2021-05-31 09:37:10|734643.1|733643.1|734637.3|733637.3|734648.2|733648.2|734627.7|733627.7|26
1622453840000|2021-05-31 09:37:20|734637.6|733637.6|734666.2|733666.2|734676|733676|734634.5|733634.5|30
1622453850000|2021-05-31 09:37:30|734674.4|733674.4|734659.4|733659.4|734685.8|733685.8|734654.9|733654.9|24
1622453860000|2021-05-31 09:37:40|734652.3|733652.3|734620.5|733620.5|734670.5|733670.5|734615.9|733615.9|23
1622453870000|2021-05-31 09:37:50|734614.1|733614.1|735094.3|733094.3|735098.8|733630.2|734606|733094.3|16
1622453880000|2021-05-31 09:38:00|734576.1|733576.1|734590.5|733590.5|734605|733605|734562.5|733562.5|27
1622453890000|2021-05-31 09:38:10|734607.1|733607.1|734584.4|733584.4|734607.4|733607.4|734574.8|733574.8|25
1622453900000|2021-05-31 09:38:20|734583.3|733583.3|734584|733584|734591.7|733591.7|734580|733580|16
1622453910000|2021-05-31 09:38:30|734580|733580|734576.7|733576.7|734587.7|733587.7|734572.3|733572.3|24
1622453920000|2021-05-31 09:38:40|734578.6|733578.6|734585.7|733585.7|734593.8|733593.8|734578|733578|17
1622453930000|2021-05-31 09:38:50|734583.5|733583.5|734565.8|733565.8|734583.5|733583.5|734551.7|733551.7|26
1622453940000|2021-05-31 09:39:00|734566.3|733566.3|734565.9|733565.9|734572.1|733572.1|734548.7|733548.7|26
1622453950000|2021-05-31 09:39:10|734560.7|733560.7|734568.7|733568.7|734581.9|733581.9|734543.4|733543.4|26
1622453960000|2021-05-31 09:39:20|734571.8|733571.8|734571|733571|734582.6|733582.6|734567.7|733567.7|14
1622453970000|2021-05-31 09:39:30|734572.3|733572.3|734563.7|733563.7|734583.8|733583.8|734561.5|733561.5|21
1622453980000|2021-05-31 09:39:40|734555.4|733555.4|734556.6|733556.6|734635.1|733635.1|734549.4|733549.4|24
1622453990000|2021-05-31 09:39:50|734553|733553|734520.9|733520.9|734553|733553|734520.9|733520.9|19
1622454000000|2021-05-31 09:40:00|734521.1|733521.1|735134.4|733134.4|735151.5|733630.3|734504.8|733134.4|31
1622454010000|2021-05-31 09:40:10|735136.9|733136.9|735139.9|733139.9|735158.7|733158.7|735135.6|733135.6|24
1622454020000|2021-05-31 09:40:20|735138|733138|735320.3|733320.3|735346.2|733346.2|735138|733138|28
1622454030000|2021-05-31 09:40:30|735318.6|733318.6|734989.8|733989.8|735514.9|733999|734892.5|733318.6|38
1622454040000|2021-05-31 09:40:40|735493.2|733493.2|735007.5|734007.5|735507.5|734007.5|734931.7|733415.2|39
1622454050000|2021-05-31 09:40:50|735012.5|734012.5|735008|734008|735525.7|734027.2|735008|733496.8|31
1622454060000|2021-05-31 09:41:00|735499.4|733499.4|735556.3|733556.3|735556.3|734059.6|734991.7|733499.4|37
1622454070000|2021-05-31 09:41:10|735565.4|733565.4|735632.8|733632.8|735640.1|734157.7|735133.7|733524.4|35
1622454080000|2021-05-31 09:41:20|735638.9|733638.9|735481.3|733481.3|735643.6|734086|734975.5|733453.9|32
1622454090000|2021-05-31 09:41:30|735479.7|733479.7|735502.3|733502.3|735505.6|733505.6|735467.2|733467.2|33
1622454100000|2021-05-31 09:41:40|735491.9|733491.9|735455.8|733455.8|735491.9|733491.9|735452.2|733452.2|31
1622454110000|2021-05-31 09:41:50|735464.3|733464.3|735456.5|733456.5|735467|733937.3|734895.3|733450.1|33
1622454120000|2021-05-31 09:42:00|735495.5|733495.5|734990.3|733990.3|735504|734000.8|734987.3|733489.2|16
1622454130000|2021-05-31 09:42:10|734980.8|733980.8|735485.3|733485.3|735486.7|733987|734974.2|733474.5|16
1622454140000|2021-05-31 09:42:20|735455.8|733455.8|735468.1|733468.1|735478.9|733980.6|734970.5|733455.8|27
1622454150000|2021-05-31 09:42:30|735471.8|733471.8|735465.5|733465.5|735482.9|733482.9|735461.6|733461.6|26
1622454160000|2021-05-31 09:42:40|735463.2|733463.2|735452.5|733452.5|735466.2|733466.2|735450|733450|21
1622454170000|2021-05-31 09:42:50|735452|733452|734954.1|733954.1|735456.2|733954.1|734949.6|733448.4|16
1622454180000|2021-05-31 09:43:00|734961.9|733961.9|734963.3|733963.3|734967.8|733967.8|734946.4|733946.4|22
1622454190000|2021-05-31 09:43:10|734963.5|733963.5|734959.7|733959.7|734964.2|733964.2|734949.5|733949.5|18
1622454200000|2021-05-31 09:43:20|734958.9|733958.9|734949.9|733949.9|734958.9|733958.9|734938.5|733938.5|20
1622454210000|2021-05-31 09:43:30|734946.6|733946.6|734944.2|733944.2|734954.9|733954.9|734939.3|733939.3|23
1622454220000|2021-05-31 09:43:40|734944.1|733944.1|734948.5|733948.5|734957.2|733957.2|734943.7|733943.7|20
1622454230000|2021-05-31 09:43:50|734948.4|733948.4|734948.6|733948.6|734960.1|733960.1|734938.4|733938.4|26
1622454240000|2021-05-31 09:44:00|734947.3|733947.3|735456.7|733456.7|735468.1|733981.7|734946.9|733452.3|24
1622454250000|2021-05-31 09:44:10|735461.7|733461.7|734987.9|733987.9|735466.8|733994.8|734940|733454.1|26
1622454260000|2021-05-31 09:44:20|734981.4|733981.4|734950.6|733950.6|734982.9|733982.9|734942|733942|26
1622454270000|2021-05-31 09:44:30|734952.7|733952.7|734951.2|733951.2|734965|733965|734951|733951|23
1622454280000|2021-05-31 09:44:40|734952.7|733952.7|735457.5|733457.5|735466.2|733952.7|734946.1|733457.5|20
1622454290000|2021-05-31 09:44:50|735459|733459|734939.5|733939.5|735467.2|733991.6|734924.6|733453.3|20
1622454300000|2021-05-31 09:45:00|734947|733947|735036.6|734036.6|735556.1|734130.2|734945.3|733556.1|37
1622454310000|2021-05-31 09:45:10|735030.8|734030.8|734927.5|733927.5|735033.5|734033.5|734923.2|733923.2|32
1622454320000|2021-05-31 09:45:20|734931.7|733931.7|735561.4|733561.4|735576.2|734012.9|734931.7|733561.4|22
1622454330000|2021-05-31 09:45:30|735578.6|733578.6|735095.4|734095.4|735590.2|734095.4|735084.5|733510.6|33
1622454340000|2021-05-31 09:45:40|735095.6|734095.6|735086.3|734086.3|735107.8|734107.8|735068.5|734068.5|27
1622454350000|2021-05-31 09:45:50|735102.9|734102.9|735100.7|734100.7|735608|734122.6|735095|733603.7|26
1622454360000|2021-05-31 09:46:00|735096.5|734096.5|735168.7|734168.7|735623|734184.5|735096.5|733623|39
1622454370000|2021-05-31 09:46:10|735168.2|734168.2|735165.9|734165.9|735179.6|734179.6|735160.8|734160.8|17
1622454380000|2021-05-31 09:46:20|735172|734172|735162.2|734162.2|735183.5|734183.5|735161.1|734161.1|17
1622454390000|2021-05-31 09:46:30|735144.4|734144.4|735128.2|734128.2|735164.6|734164.6|735110.8|734110.8|28
1622454400000|2021-05-31 09:46:40|735125.2|734125.2|735546.5|733546.5|735576.5|734125.2|735058.1|733546.5|31
1622454410000|2021-05-31 09:46:50|735558.3|733558.3|735036.7|734036.7|735558.3|734052.1|735014.3|733537|27
1622454420000|2021-05-31 09:47:00|735038.6|734038.6|735005.9|734005.9|735511.7|734038.6|734991.2|733495.7|29
1622454430000|2021-05-31 09:47:10|735003.5|734003.5|735005.9|734005.9|735018.1|734018.1|735003.5|734003.5|15
1622454440000|2021-05-31 09:47:20|735003|734003|735005.5|734005.5|735025|734025|734994.8|733994.8|23
1622454450000|2021-05-31 09:47:30|734985.5|733985.5|734987|733987|734987|733987|734951.5|733951.5|26
1622454460000|2021-05-31 09:47:40|734956.2|733956.2|734970.6|733970.6|734974.3|733974.3|734956.2|733956.2|12
1622454470000|2021-05-31 09:47:50|734968.1|733968.1|734968.8|733968.8|734973.9|733973.9|734961.3|733961.3|19
1622454480000|2021-05-31 09:48:00|734970|733970|735554.4|733554.4|735554.4|734091.7|734970|733539.8|29
1622454490000|2021-05-31 09:48:10|735535.5|733535.5|735497.3|733497.3|735555.8|734032|735015.7|733497.3|29
1622454500000|2021-05-31 09:48:20|735503.5|733503.5|734977.5|733977.5|735503.5|733990.9|734968.4|733492.7|19
1622454510000|2021-05-31 09:48:30|734976|733976|734929.2|733929.2|734979.6|733979.6|734923.9|733923.9|25
1622454520000|2021-05-31 09:48:40|734924|733924|734920|733920|734938.9|733938.9|734914.4|733914.4|25
1622454530000|2021-05-31 09:48:50|734924.2|733924.2|734928.2|733928.2|734945|733945|734923.5|733923.5|21
1622454540000|2021-05-31 09:49:00|734927.7|733927.7|734810.3|733810.3|734948.8|733948.8|734810.3|733810.3|23
1622454550000|2021-05-31 09:49:10|734819.6|733819.6|734923.6|733923.6|735443|733944.2|734805.6|733434.9|36
1622454560000|2021-05-31 09:49:20|734922.5|733922.5|734827.8|733827.8|735412.2|733922.5|734811.4|733327.8|33
1622454570000|2021-05-31 09:49:30|734816.2|733816.2|735347.8|733347.8|735412.2|733847.8|734816.2|733347.8|33
1622454580000|2021-05-31 09:49:40|735334.7|733334.7|735373.2|733373.2|735390.4|733859|734839.4|733323.4|32
1622454590000|2021-05-31 09:49:50|735375.2|733375.2|734806.5|733806.5|735400.2|733896.2|734794.6|733316.3|28
1622454600000|2021-05-31 09:50:00|734804.1|733804.1|734969.3|733969.3|735486.5|734039.4|734802.4|733379|33
1622454610000|2021-05-31 09:50:10|734975.4|733975.4|735455.6|733455.6|735475.3|733975.4|734936.7|733426.5|27
1622454620000|2021-05-31 09:50:20|735457.8|733457.8|735440.9|733440.9|735457.8|733945.7|734945.4|733422.2|26
1622454630000|2021-05-31 09:50:30|735432.7|733432.7|735425.4|733425.4|735443.1|733443.1|735425.4|733425.4|18
1622454640000|2021-05-31 09:50:40|735435.9|733435.9|734793.6|733793.6|735435.9|733869|734789.7|733418|24
1622454650000|2021-05-31 09:50:50|734805.2|733805.2|734834.6|733834.6|734837.5|733837.5|734795.5|733795.5|29
1622454660000|2021-05-31 09:51:00|734824.6|733824.6|734773.6|733773.6|735400.5|733866.3|734763.7|733356.2|34
1622454670000|2021-05-31 09:51:10|734765.1|733765.1|734820.8|733820.8|734835.6|733835.6|734765.1|733765.1|31
1622454680000|2021-05-31 09:51:20|735303.5|733303.5|735295.2|733295.2|735306.1|733808.6|734775.5|733290|32
1622454690000|2021-05-31 09:51:30|735296.9|733296.9|734790.1|733790.1|735304.6|733790.1|734786.1|733286|26
1622454700000|2021-05-31 09:51:40|734787.5|733787.5|734701.3|733701.3|734788.1|733788.1|734698.3|733698.3|31
1622454710000|2021-05-31 09:51:50|734698.7|733698.7|734720.3|733720.3|734720.3|733720.3|734698.7|733698.7|18
1622454720000|2021-05-31 09:52:00|734761.3|733761.3|734677.6|733677.6|735241.9|733761.3|734601|733163|40
1622454730000|2021-05-31 09:52:10|734675.7|733675.7|735212.8|733212.8|735383.4|733870.2|734675.7|733126.4|36
1622454740000|2021-05-31 09:52:20|735222.6|733222.6|735186.9|733186.9|735253.3|733725.2|734725.2|733186.9|31
1622454750000|2021-05-31 09:52:30|735183.7|733183.7|734569.3|733569.3|735218.9|733597.9|734547.2|733051.8|29
1622454760000|2021-05-31 09:52:40|735086|733086|734553.4|733553.4|735086.7|733588.5|734527|733073.1|34
1622454770000|2021-05-31 09:52:50|734554.7|733554.7|735032.5|733032.5|735040.8|733559.8|734524.6|733027.9|33
1622454780000|2021-05-31 09:53:00|734515.3|733515.3|735048.7|733048.7|735053.9|733554.1|734515.3|733046.4|36
1622454790000|2021-05-31 09:53:10|735049.4|733049.4|734530.8|733530.8|735094.5|733537.3|734470.6|733035.7|33
1622454800000|2021-05-31 09:53:20|734519.4|733519.4|734594.9|733594.9|734594.9|733594.9|734518.5|733518.5|32
1622454810000|2021-05-31 09:53:30|734595.8|733595.8|734591.9|733591.9|734603.6|733603.6|734570.9|733570.9|26
1622454820000|2021-05-31 09:53:40|734598.5|733598.5|735131.1|733131.1|735157|733600.4|734585.7|733125.4|23
1622454830000|2021-05-31 09:53:50|735138.7|733138.7|735115.6|733115.6|735138.7|733631.7|734619.3|733100.9|27
1622454840000|2021-05-31 09:54:00|735104.7|733104.7|735098.9|733098.9|735116|733116|735087.7|733087.7|25
1622454850000|2021-05-31 09:54:10|735096.5|733096.5|734631.2|733631.2|735140.9|733646.3|734627.6|733089.1|22
1622454860000|2021-05-31 09:54:20|734636.1|733636.1|735246.9|733246.9|735246.9|733744.9|734632|733246.9|27
1622454870000|2021-05-31 09:54:30|735246.2|733246.2|734737.6|733737.6|735248|733751.8|734731.4|733236|20
1622454880000|2021-05-31 09:54:40|734736.5|733736.5|735244.3|733244.3|735245.7|733744.5|734712.1|733208.6|32
1622454890000|2021-05-31 09:54:50|735245.3|733245.3|734724.5|733724.5|735276.6|733759.6|734695.8|733229.8|29
1622454900000|2021-05-31 09:55:00|734724.9|733724.9|734699.2|733699.2|735177|733731.4|734634.2|733154.8|35
1622454910000|2021-05-31 09:55:10|734703.9|733703.9|734667.9|733667.9|735187.2|733703.9|734660.7|733173.7|23
1622454920000|2021-05-31 09:55:20|734664.7|733664.7|734569|733569|734676.5|733676.5|734566.2|733566.2|24
1622454930000|2021-05-31 09:55:30|734572.4|733572.4|734565.2|733565.2|734581|733581|734555.4|733555.4|23
1622454940000|2021-05-31 09:55:40|734613.8|733613.8|735154|733154|735161.4|733654.5|734605.5|733139|26
1622454950000|2021-05-31 09:55:50|735159.5|733159.5|734670.8|733670.8|735159.5|733685.6|734646.7|733132.4|26
1622454960000|2021-05-31 09:56:00|734672|733672|734678.7|733678.7|734686.4|733686.4|734672|733672|18
1622454970000|2021-05-31 09:56:10|734677.2|733677.2|734698.5|733698.5|734715.1|733715.1|734677.2|733677.2|17
1622454980000|2021-05-31 09:56:20|734689.6|733689.6|734708.8|733708.8|734708.8|733708.8|734686.9|733686.9|19
1622454990000|2021-05-31 09:56:30|734696.3|733696.3|734723.2|733723.2|734723.2|733723.2|734691.5|733691.5|23
1622455000000|2021-05-31 09:56:40|734734.6|733734.6|734725|733725|734734.7|733734.7|734713.3|733713.3|24
1622455010000|2021-05-31 09:56:50|734727.2|733727.2|734725.6|733725.6|734727.5|733727.5|734694.1|733694.1|21
1622455020000|2021-05-31 09:57:00|734733.6|733733.6|734723.7|733723.7|734743.3|733743.3|734715.9|733715.9|20
1622455030000|2021-05-31 09:57:10|734723.3|733723.3|734746.6|733746.6|734756.7|733756.7|734718.2|733718.2|20
1622455040000|2021-05-31 09:57:20|734748.9|733748.9|734761.2|733761.2|734762|733762|734746.4|733746.4|17
1622455050000|2021-05-31 09:57:30|734760.5|733760.5|734763.8|733763.8|734779.3|733779.3|734748.9|733748.9|27
1622455060000|2021-05-31 09:57:40|734773.5|733773.5|734764.8|733764.8|734783|733783|734722.5|733722.5|31
1622455070000|2021-05-31 09:57:50|734764.3|733764.3|734723.2|733723.2|734765.1|733765.1|734711.3|733711.3|22
1622455080000|2021-05-31 09:58:00|734717.4|733717.4|734662.9|733662.9|735149.6|733736.2|734659.6|733149.6|26
1622455090000|2021-05-31 09:58:10|734664.6|733664.6|734674.1|733674.1|734700.4|733700.4|734664.6|733664.6|25
1622455100000|2021-05-31 09:58:20|734683.7|733683.7|734673.1|733673.1|734688.2|733688.2|734639.7|733639.7|25
1622455110000|2021-05-31 09:58:30|734643.8|733643.8|734615.8|733615.8|734658.6|733658.6|734597.2|733597.2|26
1622455120000|2021-05-31 09:58:40|734614.4|733614.4|734588.7|733588.7|734627.7|733627.7|734585.9|733585.9|14
1622455130000|2021-05-31 09:58:50|734593|733593|734585.5|733585.5|734595|733595|734576.1|733576.1|21
1622455140000|2021-05-31 09:59:00|734584.8|733584.8|734588.7|733588.7|734600.2|733600.2|734579|733579|23
1622455150000|2021-05-31 09:59:10|734592.2|733592.2|734556.2|733556.2|734593|733593|734548.7|733548.7|20
1622455160000|2021-05-31 09:59:20|734557.7|733557.7|734526.5|733526.5|734566.6|733566.6|734496.9|733496.9|25
1622455170000|2021-05-31 09:59:30|734528.3|733528.3|734547.6|733547.6|735032.7|733550|734513.7|733014.3|30
1622455180000|2021-05-31 09:59:40|734547.7|733547.7|734993.2|732993.2|735001.7|733547.7|734521.4|732984.3|30
1622455190000|2021-05-31 09:59:50|735005|733005|734499|733499|735010.5|733500.3|734478.8|732992|28
1622455200000|2021-05-31 10:00:00|734502.4|733502.4|734517.4|733517.4|735030|733540.9|734481.9|733030|37
1622455210000|2021-05-31 10:00:10|734521.5|733521.5|734452.9|733452.9|734531.9|733531.9|734415.9|733415.9|35
1622455220000|2021-05-31 10:00:20|734454.5|733454.5|734447|733447|734455.5|733455.5|734431.1|733431.1|30
1622455230000|2021-05-31 10:00:30|734447.3|733447.3|734439.1|733439.1|734456.7|733456.7|734425.3|733425.3|31
1622455240000|2021-05-31 10:00:40|734426.4|733426.4|734412.7|733412.7|734435.8|733435.8|734412.7|733412.7|23
1622455250000|2021-05-31 10:00:50|734421.6|733421.6|734382.8|733382.8|734436.6|733436.6|734365.4|733365.4|29
1622455260000|2021-05-31 10:01:00|734381.9|733381.9|734412.5|733412.5|734414.5|733414.5|734381.9|733381.9|27
1622455270000|2021-05-31 10:01:10|734412.2|733412.2|734361.3|733361.3|734417.7|733417.7|734361.3|733361.3|25
1622455280000|2021-05-31 10:01:20|734360.6|733360.6|734379.8|733379.8|734389.3|733389.3|734360.6|733360.6|27
1622455290000|2021-05-31 10:01:30|734381.4|733381.4|734892.4|732892.4|734898.2|733395.9|734354.9|732888.9|30
1622455300000|2021-05-31 10:01:40|734898|732898|734886.8|732886.8|734913.5|732913.5|734883.2|732883.2|23
1622455310000|2021-05-31 10:01:50|734886.3|732886.3|734421|733421|734891.8|733427.7|734363.5|732879|29
1622455320000|2021-05-31 10:02:00|734420.7|733420.7|734423.5|733423.5|734431.6|733431.6|734413.9|733413.9|16
1622455330000|2021-05-31 10:02:10|734416.1|733416.1|734919.5|732919.5|734929.2|733430.8|734413.9|732919.5|23
1622455340000|2021-05-31 10:02:20|734441|733441|734946.5|732946.5|734946.5|733447.4|734431.1|732929.5|17
1622455350000|2021-05-31 10:02:30|734944.2|732944.2|734444.2|733444.2|734944.2|733454|734436.2|732944.2|14
1622455360000|2021-05-31 10:02:40|734446.5|733446.5|734425.5|733425.5|734446.5|733446.5|734422.8|733422.8|13
1622455370000|2021-05-31 10:02:50|734426.9|733426.9|734432.1|733432.1|734442.7|733442.7|734426.9|733426.9|16
1622455380000|2021-05-31 10:03:00|734433.4|733433.4|734430.3|733430.3|734435|733435|734415.8|733415.8|16
1622455390000|2021-05-31 10:03:10|734438.6|733438.6|734415.2|733415.2|734438.6|733438.6|734413.9|733413.9|22
1622455400000|2021-05-31 10:03:20|734416.5|733416.5|734424.9|733424.9|734435|733435|734416.5|733416.5|13
1622455410000|2021-05-31 10:03:30|734419.6|733419.6|734411.3|733411.3|734422.7|733422.7|734407.6|733407.6|12
1622455420000|2021-05-31 10:03:40|734409.9|733409.9|734364.4|733364.4|734428.6|733428.6|734364.4|733364.4|10
1622455430000|2021-05-31 10:03:50|734375.7|733375.7|734507.2|733507.2|734507.2|733507.2|734372.7|733372.7|24
1622455440000|2021-05-31 10:04:00|734462.5|733462.5|734443.1|733443.1|734490|733490|734431.7|733431.7|33
1622455450000|2021-05-31 10:04:10|734455.2|733455.2|734467|733467|734492.1|733492.1|734455.2|733455.2|33
1622455460000|2021-05-31 10:04:20|734466|733466|734468.5|733468.5|734493.9|733493.9|734441.4|733441.4|25
1622455470000|2021-05-31 10:04:30|734454.4|733454.4|734451.6|733451.6|734480.5|733480.5|734441.2|733441.2|33
1622455480000|2021-05-31 10:04:40|734463.1|733463.1|734391.6|733391.6|734463.1|733463.1|734381.8|733381.8|29
1622455490000|2021-05-31 10:04:50|734377.2|733377.2|734419.7|733419.7|734913|733424.2|734376|732913|28
1622455500000|2021-05-31 10:05:00|734424|733424|734418.4|733418.4|734437.5|733437.5|734409.1|733409.1|31
1622455510000|2021-05-31 10:05:10|734396.5|733396.5|734365.9|733365.9|734409.7|733409.7|734365.9|733365.9|29
1622455520000|2021-05-31 10:05:20|734379.5|733379.5|734424.9|733424.9|734426.9|733426.9|734379.5|733379.5|28
1622455530000|2021-05-31 10:05:30|734421.8|733421.8|734408.1|733408.1|734422.6|733422.6|734405.7|733405.7|15
1622455540000|2021-05-31 10:05:40|734408.9|733408.9|734408.2|733408.2|734417.4|733417.4|734406|733406|10
1622455550000|2021-05-31 10:05:50|734414.2|733414.2|734407.3|733407.3|734947.5|733438.6|734404|732947.5|26
1622455560000|2021-05-31 10:06:00|734413.7|733413.7|734427.7|733427.7|734456.3|733456.3|734398|733398|29
1622455570000|2021-05-31 10:06:10|734422.1|733422.1|734437.6|733437.6|734493.6|733493.6|734422.1|733422.1|22
1622455580000|2021-05-31 10:06:20|734434.5|733434.5|734526.3|733526.3|735016.1|733553.8|734434.5|732998.5|29
1622455590000|2021-05-31 10:06:30|734523.4|733523.4|734507|733507|734534.2|733534.2|734502.5|733502.5|25
1622455600000|2021-05-31 10:06:40|734503.8|733503.8|734505.3|733505.3|734522.7|733522.7|734503.8|733503.8|18
1622455610000|2021-05-31 10:06:50|734520|733520|734531.5|733531.5|735027.7|733548.8|734504.7|733019.4|25
1622455620000|2021-05-31 10:07:00|734534.4|733534.4|735047|733047|735097.8|733578.3|734522.3|733020.5|32
1622455630000|2021-05-31 10:07:10|734499.5|733499.5|735024.6|733024.6|735052.7|733519.6|734499.5|733001.5|26
1622455640000|2021-05-31 10:07:20|735035.6|733035.6|734962|732962|735035.6|733445|734445|732945.8|19
1622455650000|2021-05-31 10:07:30|734948.5|732948.5|734986.5|732986.5|735014.6|733509.2|734423.2|732946.2|26
1622455660000|2021-05-31 10:07:40|734992.4|732992.4|735022|733022|735058.5|733539.8|734488.6|732992.4|21
1622455670000|2021-05-31 10:07:50|735018.4|733018.4|734561.1|733561.1|735065.8|733561.1|734530.7|733018.4|9
1622455680000|2021-05-31 10:08:00|735041.5|733041.5|735070.4|733070.4|735087.2|733573.7|734561.8|733031.1|27
1622455690000|2021-05-31 10:08:10|735061|733061|734510.6|733510.6|735111.6|733559.6|734508.3|733012|22
1622455700000|2021-05-31 10:08:20|734523.3|733523.3|735069.6|733069.6|735077.8|733546.6|734493.3|733036.9|20
1622455710000|2021-05-31 10:08:30|735051.9|733051.9|734538.1|733538.1|735091.1|733544|734536.3|733024|31
1622455720000|2021-05-31 10:08:40|734537.6|733537.6|734537.4|733537.4|734539.4|733539.4|734534.4|733534.4|16
1622455730000|2021-05-31 10:08:50|734537.3|733537.3|734536.5|733536.5|735073.8|733550|734535.2|733033.5|21
1622455740000|2021-05-31 10:09:00|734548.1|733548.1|734552.6|733552.6|735076.7|733563.3|734535.2|733037.6|26
1622455750000|2021-05-31 10:09:10|734552.9|733552.9|734541.5|733541.5|735108.1|733595|734541.5|733102.8|26
1622455760000|2021-05-31 10:09:20|734542.4|733542.4|734584.2|733584.2|735111.4|733597.6|734540.8|733094.3|19
1622455770000|2021-05-31 10:09:30|734586.5|733586.5|734603|733603|735131.3|733622.9|734579.7|733128.7|28
1622455780000|2021-05-31 10:09:40|734605.8|733605.8|735109.5|733109.5|735113.4|733607.5|734591.5|733104.1|18
1622455790000|2021-05-31 10:09:50|735101.2|733101.2|735105.6|733105.6|735129.7|733628.2|734603.9|733100.8|15
1622455800000|2021-05-31 10:10:00|734579.8|733579.8|734626|733626|735135.7|733626|734571.5|733123.3|14
1622455810000|2021-05-31 10:10:10|734614.2|733614.2|734625.4|733625.4|734632.4|733632.4|734614.2|733614.2|8
1622455820000|2021-05-31 10:10:20|734627.5|733627.5|734647.6|733647.6|735168.4|733647.6|734619.5|733154.3|19
1622455830000|2021-05-31 10:10:30|734643.1|733643.1|735120.5|733120.5|735170.2|733673.7|734616.5|733105.9|28
1622455840000|2021-05-31 10:10:40|734633|733633|735122.8|733122.8|735157.2|733645.4|734619.7|733121.1|22
1622455850000|2021-05-31 10:10:50|734627.5|733627.5|735129.1|733129.1|735170.8|733631|734627.5|733122.9|17
1622455860000|2021-05-31 10:11:00|735126.3|733126.3|734645.6|733645.6|735126.3|733652.8|734635.4|733125.3|27
1622455870000|2021-05-31 10:11:10|734646.1|733646.1|734618.6|733618.6|735159.4|733646.1|734618.6|733102.5|26
1622455880000|2021-05-31 10:11:20|734622.6|733622.6|734640.4|733640.4|734659.4|733659.4|734616.2|733616.2|24
1622455890000|2021-05-31 10:11:30|734628.3|733628.3|735134.4|733134.4|735155.6|733641.1|734628.3|733122|18
1622455900000|2021-05-31 10:11:40|735131.7|733131.7|735152.4|733152.4|735173.7|733173.7|735131.7|733131.7|12
1622455910000|2021-05-31 10:11:50|735147.4|733147.4|735147|733147|735154.4|733154.4|735144.9|733144.9|16
1622455920000|2021-05-31 10:12:00|735154.2|733154.2|735164.8|733164.8|735178|733178|735147|733147|14
1622455930000|2021-05-31 10:12:10|735167.2|733167.2|735143|733143|735168.8|733168.8|735141.2|733141.2|10
1622455940000|2021-05-31 10:12:20|735141.2|733141.2|735134.2|733134.2|735145.3|733636.2|734636.2|733119.3|22
1622455950000|2021-05-31 10:12:30|734637.9|733637.9|734635.8|733635.8|735167.4|733650.6|734631|733144.4|21
1622455960000|2021-05-31 10:12:40|734635.5|733635.5|735157.1|733157.1|735177.1|733637.5|734635.5|733151.3|20
1622455970000|2021-05-31 10:12:50|735156.6|733156.6|735137.3|733137.3|735165.3|733165.3|735129.1|733129.1|19
1622455980000|2021-05-31 10:13:00|735142.1|733142.1|735125.3|733125.3|735142.1|733142.1|735122.9|733122.9|15
1622455990000|2021-05-31 10:13:10|735135.1|733135.1|735136.3|733136.3|735138.4|733138.4|735120.9|733120.9|20
1622456000000|2021-05-31 10:13:20|735125.8|733125.8|735153.9|733153.9|735159.2|733159.2|735124.9|733124.9|18
1622456010000|2021-05-31 10:13:30|735157.6|733157.6|735123.8|733123.8|735157.6|733157.6|735113.3|733113.3|19
1622456020000|2021-05-31 10:13:40|735114.4|733114.4|734650.7|733650.7|735161.6|733650.7|734626.5|733114.4|19
1622456030000|2021-05-31 10:13:50|734634.4|733634.4|735100.5|733100.5|735139.2|733637.8|734629.3|733080.3|24
1622456040000|2021-05-31 10:14:00|735099.7|733099.7|735085.2|733085.2|735110.5|733110.5|735084.7|733084.7|25
1622456050000|2021-05-31 10:14:10|735094.3|733094.3|735093.9|733093.9|735106.5|733106.5|735085.9|733085.9|16
1622456060000|2021-05-31 10:14:20|735093.1|733093.1|735165.6|733165.6|735165.6|733662.6|734613.4|733089.8|31
1622456070000|2021-05-31 10:14:30|735155.5|733155.5|735127.3|733127.3|735158.1|733158.1|735126.4|733126.4|28
1622456080000|2021-05-31 10:14:40|735134.9|733134.9|734614.3|733614.3|735136.6|733619.9|734614.3|733117.7|28
1622456090000|2021-05-31 10:14:50|734619.7|733619.7|735101.8|733101.8|735120.9|733622.7|734598.4|733100.9|22
1622456100000|2021-05-31 10:15:00|735102.3|733102.3|734633.7|733633.7|735152.2|733645.1|734631.8|733098.1|31
1622456110000|2021-05-31 10:15:10|734632.4|733632.4|734658|733658|734658|733658|734632.4|733632.4|11
1622456120000|2021-05-31 10:15:20|734654|733654|734634.1|733634.1|734657.5|733657.5|734629.6|733629.6|14
1622456130000|2021-05-31 10:15:30|734635.6|733635.6|734618.5|733618.5|734635.6|733635.6|734618.2|733618.2|23
1622456140000|2021-05-31 10:15:40|734624.1|733624.1|735113|733113|735149.3|733654|734620.2|733113|22
1622456150000|2021-05-31 10:15:50|735097.3|733097.3|735114.1|733114.1|735142.4|733142.4|735097.3|733097.3|20
1622456160000|2021-05-31 10:16:00|735113.3|733113.3|735114|733114|735153|733153|735113.3|733113.3|22
1622456170000|2021-05-31 10:16:10|735113.2|733113.2|735126.5|733126.5|735133.9|733133.9|735112.9|733112.9|15
1622456180000|2021-05-31 10:16:20|735121.5|733121.5|735107.5|733107.5|735121.5|733121.5|735072.8|733072.8|23
1622456190000|2021-05-31 10:16:30|735092.7|733092.7|735082|733082|735094.4|733600|734576.6|733059.5|21
1622456200000|2021-05-31 10:16:40|735084.8|733084.8|735078.9|733078.9|735093.9|733093.9|735074.8|733074.8|23
1622456210000|2021-05-31 10:16:50|735081.4|733081.4|735093.4|733093.4|735111.6|733111.6|735078.4|733078.4|25
1622456220000|2021-05-31 10:17:00|735107.6|733107.6|734632.3|733632.3|735107.6|733633.6|734542.5|733082.6|21
1622456230000|2021-05-31 10:17:10|734629.3|733629.3|735168.6|733168.6|735176.2|733649|734626.1|733126.4|22
1622456240000|2021-05-31 10:17:20|735155.7|733155.7|734914.8|732914.8|735177.6|733680.6|734434.8|732914.8|24
1622456250000|2021-05-31 10:17:30|734917.1|732917.1|734424.2|733424.2|734935.8|733446.7|734423.6|732909.5|25
1622456260000|2021-05-31 10:17:40|734422|733422|734397.6|733397.6|734426.3|733426.3|734395.3|733395.3|30
1622456270000|2021-05-31 10:17:50|734395.3|733395.3|734435|733435|734446|733446|734393.8|733393.8|26
1622456280000|2021-05-31 10:18:00|734435.4|733435.4|734449.3|733449.3|734457.9|733457.9|734435.4|733435.4|23
1622456290000|2021-05-31 10:18:10|734444.9|733444.9|734443.7|733443.7|734447.5|733447.5|734442.3|733442.3|14
1622456300000|2021-05-31 10:18:20|734444|733444|734434.6|733434.6|734445.9|733445.9|734429.1|733429.1|14
1622456310000|2021-05-31 10:18:30|734450|733450|734432.1|733432.1|734450|733450|734432.1|733432.1|17
1622456320000|2021-05-31 10:18:40|734432.7|733432.7|734935.5|732935.5|734938|733456|734426.7|732935.5|18
1622456330000|2021-05-31 10:18:50|734935.9|732935.9|734920.4|732920.4|734957|733477.9|734445.6|732915.1|30
1622456340000|2021-05-31 10:19:00|734922.1|732922.1|734929.6|732929.6|734945.1|732945.1|734919.8|732919.8|25
1622456350000|2021-05-31 10:19:10|734929|732929|734944.6|732944.6|734944.8|732944.8|734926.9|732926.9|10
1622456360000|2021-05-31 10:19:20|734944.7|732944.7|734924.8|732924.8|734945.3|732945.3|734921.5|732921.5|18
1622456370000|2021-05-31 10:19:30|734927.7|732927.7|734922.9|732922.9|734932|732932|734919.2|732919.2|20
1622456380000|2021-05-31 10:19:40|734922.5|732922.5|734934.2|732934.2|734950.5|732950.5|734922.3|732922.3|15
1622456390000|2021-05-31 10:19:50|734934.5|732934.5|734932.6|732932.6|734938|732938|734919.9|732919.9|15
1622456400000|2021-05-31 10:20:00|734929.7|732929.7|734940|732940|734941.5|732941.5|734925.2|732925.2|24
1622456410000|2021-05-31 10:20:10|734395.6|733395.6|734404.1|733404.1|734414.8|733414.8|734395.6|733395.6|20
1622456420000|2021-05-31 10:20:20|734420.5|733420.5|734403.6|733403.6|734428.5|733428.5|734403.6|733403.6|18
1622456430000|2021-05-31 10:20:30|734407.9|733407.9|734905.8|732905.8|734905.8|733412.8|734402.6|732861.7|21
1622456440000|2021-05-31 10:20:40|734900.9|732900.9|734888.5|732888.5|734920.3|732920.3|734869.9|732869.9|28
1622456450000|2021-05-31 10:20:50|734889.8|732889.8|734945.1|732945.1|734952.5|732952.5|734885.7|732885.7|24
1622456460000|2021-05-31 10:21:00|734922.3|732922.3|734931.9|732931.9|734963.1|732963.1|734920.9|732920.9|26
1622456470000|2021-05-31 10:21:10|734938.8|732938.8|734877.6|732877.6|734938.8|732938.8|734872.7|732872.7|25
1622456480000|2021-05-31 10:21:20|734876.4|732876.4|734890.9|732890.9|734900.9|732900.9|734868.7|732868.7|22
1622456490000|2021-05-31 10:21:30|734887.4|732887.4|734960|732960|734960|732960|734877.5|732877.5|31
1622456500000|2021-05-31 10:21:40|734958.5|732958.5|734939.9|732939.9|734985|732985|734939.9|732939.9|30
1622456510000|2021-05-31 10:21:50|734936.2|732936.2|734958.9|732958.9|734969.4|732969.4|734936.2|732936.2|25
1622456520000|2021-05-31 10:22:00|734955.3|732955.3|734932.9|732932.9|735005.5|733005.5|734932.9|732932.9|32
1622456530000|2021-05-31 10:22:10|734937.3|732937.3|734935|732935|734950.1|732950.1|734922.9|732922.9|30
1622456540000|2021-05-31 10:22:20|734934.3|732934.3|734930|732930|734938.3|732938.3|734918.2|732918.2|23
1622456550000|2021-05-31 10:22:30|734949|732949|734928.7|732928.7|734949|733434.5|734431.9|732908.6|29
1622456560000|2021-05-31 10:22:40|734919.1|732919.1|734436.7|733436.7|734956.5|733452|734429.9|732916.8|31
1622456570000|2021-05-31 10:22:50|734438.1|733438.1|734444.3|733444.3|734952.5|733470.2|734436.5|732945.9|23
1622456580000|2021-05-31 10:23:00|734440.4|733440.4|734458.3|733458.3|734958.5|733458.3|734440.4|732958.5|19
1622456590000|2021-05-31 10:23:10|734455.4|733455.4|734455.3|733455.3|734983.1|733462.8|734453.7|732942.5|16
1622456600000|2021-05-31 10:23:20|734457.5|733457.5|734437.3|733437.3|734457.5|733457.5|734419.6|733419.6|22
1622456610000|2021-05-31 10:23:30|734435.4|733435.4|734949.5|732949.5|734967.1|733436.8|734418.3|732936|13
1622456620000|2021-05-31 10:23:40|734953|732953|734920.4|732920.4|734976.6|733438.1|734438.1|732920.4|21
1622456630000|2021-05-31 10:23:50|734931.9|732931.9|734888.9|732888.9|734941.5|732941.5|734888.9|732888.9|29
1622456640000|2021-05-31 10:24:00|734891.4|732891.4|734926.6|732926.6|734944.3|732944.3|734891.4|732891.4|28
1622456650000|2021-05-31 10:24:10|734892.5|732892.5|734899.8|732899.8|734943.2|733420.1|734416.8|732892.5|28
1622456660000|2021-05-31 10:24:20|734898.8|732898.8|734916.6|732916.6|734959.3|732959.3|734895.5|732895.5|27
1622456670000|2021-05-31 10:24:30|734919.1|732919.1|734886.2|732886.2|734921.6|732921.6|734886.2|732886.2|28
1622456680000|2021-05-31 10:24:40|734887.8|732887.8|734931.8|732931.8|734945.4|732945.4|734887.8|732887.8|20
1622456690000|2021-05-31 10:24:50|734935.4|732935.4|734939.8|732939.8|734963.3|732963.3|734922.9|732922.9|29
1622456700000|2021-05-31 10:25:00|734964.6|732964.6|734943.2|732943.2|734964.6|732964.6|734932|732932|29
1622456710000|2021-05-31 10:25:10|734944|732944|734938.7|732938.7|734945.1|732945.1|734935.7|732935.7|14
1622456720000|2021-05-31 10:25:20|734940|732940|734937.5|732937.5|734949.7|732949.7|734929.1|732929.1|22
1622456730000|2021-05-31 10:25:30|734933.9|732933.9|734903.2|732903.2|734934|732934|734902.3|732902.3|28
1622456740000|2021-05-31 10:25:40|734905.2|732905.2|734915.1|732915.1|734916.6|732916.6|734898.8|732898.8|24
1622456750000|2021-05-31 10:25:50|734910.7|732910.7|734897.9|732897.9|734920.4|732920.4|734890.3|732890.3|24
1622456760000|2021-05-31 10:26:00|734892.2|732892.2|734906.8|732906.8|734915.2|732915.2|734892.2|732892.2|20
1622456770000|2021-05-31 10:26:10|734902.7|732902.7|734894.8|732894.8|734913.7|732913.7|734893.8|732893.8|21
1622456780000|2021-05-31 10:26:20|734880.6|732880.6|734911.2|732911.2|734929.3|732929.3|734873.8|732873.8|20
1622456790000|2021-05-31 10:26:30|734900.2|732900.2|734910.6|732910.6|734938.3|732938.3|734893.7|732893.7|20
1622456800000|2021-05-31 10:26:40|734930.6|732930.6|734914.7|732914.7|734931|732931|734900.5|732900.5|25
1622456810000|2021-05-31 10:26:50|734912.9|732912.9|734906.9|732906.9|734924.1|732924.1|734904.4|732904.4|22
1622456820000|2021-05-31 10:27:00|734904.1|732904.1|734917.4|732917.4|734918.8|732918.8|734893.5|732893.5|18
1622456830000|2021-05-31 10:27:10|734916.4|732916.4|734908.7|732908.7|734924.7|732924.7|734898.5|732898.5|17
1622456840000|2021-05-31 10:27:20|734905.4|732905.4|734906|732906|734915.1|732915.1|734883.2|732883.2|31
1622456850000|2021-05-31 10:27:30|734900.7|732900.7|734908.8|732908.8|734933.1|732933.1|734892.6|732892.6|29
1622456860000|2021-05-31 10:27:40|734910.1|732910.1|734441.5|733441.5|734956.3|733441.5|734426.4|732907.2|27
1622456870000|2021-05-31 10:27:50|734435.9|733435.9|734931.9|732931.9|734967.8|733437.2|734435.9|732926.5|13
1622456880000|2021-05-31 10:28:00|734922.1|732922.1|734938.5|732938.5|734958.9|732958.9|734921.6|732921.6|16
1622456890000|2021-05-31 10:28:10|734952.5|732952.5|734953.4|732953.4|734967.4|732967.4|734944|732944|19
1622456900000|2021-05-31 10:28:20|734946.4|732946.4|734951.7|732951.7|734951.7|732951.7|734944|732944|6
1622456910000|2021-05-31 10:28:30|734953.1|732953.1|734964.5|732964.5|734977|732977|734949.5|732949.5|18
1622456920000|2021-05-31 10:28:40|734974.4|732974.4|734953.1|732953.1|734974.4|732974.4|734946.4|732946.4|16
1622456930000|2021-05-31 10:28:50|734958.2|732958.2|734983.8|732983.8|734986.7|732986.7|734954.2|732954.2|24
1622456940000|2021-05-31 10:29:00|734988|732988|734466.3|733466.3|735003.5|733497.5|734466.3|732968.3|31
1622456950000|2021-05-31 10:29:10|734477.1|733477.1|734470.1|733470.1|734485.3|733485.3|734461.3|733461.3|15
1622456960000|2021-05-31 10:29:20|734469|733469|734959|732959|734971.3|733472.1|734447.2|732948.3|17
1622456970000|2021-05-31 10:29:30|734962|732962|734483.3|733483.3|734974.6|733483.3|734483.3|732953.6|19
1622456980000|2021-05-31 10:29:40|734475.1|733475.1|734485.7|733485.7|734487.1|733487.1|734467.5|733467.5|21
1622456990000|2021-05-31 10:29:50|734488.5|733488.5|734602.4|733602.4|735081|733602.4|734477|733066.8|13
1622457000000|2021-05-31 10:30:00|734615.2|733615.2|734598.4|733598.4|734615.2|733615.2|734583.3|733583.3|30
1622457010000|2021-05-31 10:30:10|734601.2|733601.2|735177.1|733177.1|735210.9|733695.4|734597|733104.7|29
1622457020000|2021-05-31 10:30:20|735188.6|733188.6|734751.3|733751.3|735220.2|733751.3|734693.2|733177.5|24
1622457030000|2021-05-31 10:30:30|734743.9|733743.9|735359.9|733359.9|735359.9|733858.1|734727.7|733316.5|31
1622457040000|2021-05-31 10:30:40|735348.7|733348.7|735365|733365|735390.1|733871.7|734830.8|733311.6|32
1622457050000|2021-05-31 10:30:50|735379.2|733379.2|735400|733400|735400|733868|734868|733346.2|33
1622457060000|2021-05-31 10:31:00|735395.6|733395.6|735371.8|733371.8|735400.8|733400.8|735369.2|733369.2|29
1622457070000|2021-05-31 10:31:10|735372.7|733372.7|735367.4|733367.4|735378.5|733378.5|735361.6|733361.6|17
1622457080000|2021-05-31 10:31:20|735367.6|733367.6|735321.6|733321.6|735371.9|733371.9|735302.8|733302.8|30
1622457090000|2021-05-31 10:31:30|735309.1|733309.1|735277.9|733277.9|735323|733323|735264.5|733264.5|27
1622457100000|2021-05-31 10:31:40|735275.9|733275.9|735271.6|733271.6|735294.5|733294.5|735258.6|733258.6|27
1622457110000|2021-05-31 10:31:50|735258.5|733258.5|735308.9|733308.9|735316.7|733316.7|735256.8|733256.8|22
1622457120000|2021-05-31 10:32:00|735309.4|733309.4|735312.8|733312.8|735313.7|733313.7|735300.4|733300.4|19
1622457130000|2021-05-31 10:32:10|735301.1|733301.1|735306.8|733306.8|735353.9|733868.9|734858|733298.6|25
1622457140000|2021-05-31 10:32:20|735282.6|733282.6|735342.8|733342.8|735366.2|733366.2|735282.6|733282.6|30
1622457150000|2021-05-31 10:32:30|735349.9|733349.9|735303.2|733303.2|735359.4|733359.4|735292.6|733292.6|24
1622457160000|2021-05-31 10:32:40|734800.6|733800.6|735291.9|733291.9|735323.3|733800.6|734800.6|733280.1|24
1622457170000|2021-05-31 10:32:50|735292.9|733292.9|735282.7|733282.7|735294.5|733294.5|735280|733280|17
1622457180000|2021-05-31 10:33:00|735293.1|733293.1|735290.3|733290.3|735305.8|733305.8|735288|733288|21
1622457190000|2021-05-31 10:33:10|735288.4|733288.4|735309|733309|735309|733309|735282.5|733282.5|20
1622457200000|2021-05-31 10:33:20|735315.3|733315.3|735329.2|733329.2|735359.9|733359.9|735315.3|733315.3|27
1622457210000|2021-05-31 10:33:30|735330.5|733330.5|735291.8|733291.8|735345.2|733345.2|735275.2|733275.2|25
1622457220000|2021-05-31 10:33:40|735276.9|733276.9|735277.8|733277.8|735281.7|733281.7|735274.2|733274.2|16
1622457230000|2021-05-31 10:33:50|735278.3|733278.3|735289.5|733289.5|735299.8|733299.8|735274.7|733274.7|15
1622457240000|2021-05-31 10:34:00|735288.6|733288.6|735323.9|733323.9|735346.3|733346.3|735288.6|733288.6|32
1622457250000|2021-05-31 10:34:10|735324.4|733324.4|735327.8|733327.8|735341.7|733341.7|735324.4|733324.4|18
1622457260000|2021-05-31 10:34:20|735329.8|733329.8|735337.6|733337.6|735355.6|733850.1|734826.4|733315.7|27
1622457270000|2021-05-31 10:34:30|735339|733339|735330.7|733330.7|735343.2|733343.2|735326.2|733326.2|15
1622457280000|2021-05-31 10:34:40|735330.2|733330.2|735334.4|733334.4|735337.6|733337.6|735323.5|733323.5|10
1622457290000|2021-05-31 10:34:50|735336.6|733336.6|735296.1|733296.1|735336.6|733336.6|735260.7|733260.7|21
1622457300000|2021-05-31 10:35:00|735308.8|733308.8|735327.3|733327.3|735348.7|733348.7|735308.8|733308.8|25
1622457310000|2021-05-31 10:35:10|735339.6|733339.6|735338|733338|735351.2|733351.2|735327.2|733327.2|16
1622457320000|2021-05-31 10:35:20|735337.4|733337.4|735338.4|733338.4|735346.5|733346.5|735337.4|733337.4|8
1622457330000|2021-05-31 10:35:30|735338.9|733338.9|735337.6|733337.6|735353.3|733353.3|735335.7|733335.7|15
1622457340000|2021-05-31 10:35:40|735337.2|733337.2|734853.8|733853.8|735353.7|733855.1|734842.5|733326.6|19
1622457350000|2021-05-31 10:35:50|734848.8|733848.8|734841.6|733841.6|734858.4|733858.4|734839.3|733839.3|16
1622457360000|2021-05-31 10:36:00|734840.5|733840.5|734834.6|733834.6|734854|733854|734834.3|733834.3|19
1622457370000|2021-05-31 10:36:10|734846.3|733846.3|734835.3|733835.3|734849.9|733849.9|734834.7|733834.7|10
1622457380000|2021-05-31 10:36:20|734836|733836|734851.3|733851.3|734857.9|733857.9|734829.9|733829.9|19
1622457390000|2021-05-31 10:36:30|734853|733853|734853.2|733853.2|734864.5|733864.5|734845.9|733845.9|23
1622457400000|2021-05-31 10:36:40|734856.3|733856.3|734867|733867|734887.4|733887.4|734845.7|733845.7|25
1622457410000|2021-05-31 10:36:50|734856.9|733856.9|734859.3|733859.3|734869.4|733869.4|734848.1|733848.1|15
1622457420000|2021-05-31 10:37:00|734857.4|733857.4|734853.6|733853.6|734868.5|733868.5|734847.8|733847.8|16
1622457430000|2021-05-31 10:37:10|734864.2|733864.2|734856.3|733856.3|734868.2|733868.2|734852.6|733852.6|12
1622457440000|2021-05-31 10:37:20|734870|733870|734869|733869|734882.5|733882.5|734852.4|733852.4|18
1622457450000|2021-05-31 10:37:30|734874.1|733874.1|734859.3|733859.3|734874.1|733874.1|734855.7|733855.7|18
1622457460000|2021-05-31 10:37:40|734860.5|733860.5|735392.3|733392.3|735392.3|733878.4|734858.1|733386.9|18
1622457470000|2021-05-31 10:37:50|734892.6|733892.6|734864.7|733864.7|734897.4|733897.4|734847.3|733847.3|24
1622457480000|2021-05-31 10:38:00|734863.1|733863.1|734870.5|733870.5|734870.5|733870.5|734851.9|733851.9|19
1622457490000|2021-05-31 10:38:10|734872.7|733872.7|734871|733871|734879|733879|734863.3|733863.3|17
1622457500000|2021-05-31 10:38:20|734881.5|733881.5|734862.3|733862.3|734881.5|733881.5|734849.8|733849.8|23
1622457510000|2021-05-31 10:38:30|734866|733866|734872.1|733872.1|734882.7|733882.7|734851.5|733851.5|30
1622457520000|2021-05-31 10:38:40|734865.5|733865.5|734886.2|733886.2|734886.2|733886.2|734865.5|733865.5|18
1622457530000|2021-05-31 10:38:50|734887.8|733887.8|734875.3|733875.3|734895.2|733895.2|734855.6|733855.6|24
1622457540000|2021-05-31 10:39:00|734884.3|733884.3|734876.6|733876.6|735397.7|733916.5|734876.6|733392.9|26
1622457550000|2021-05-31 10:39:10|734893.5|733893.5|734898.3|733898.3|734898.9|733898.9|734879.9|733879.9|26
1622457560000|2021-05-31 10:39:20|734914.6|733914.6|734899.9|733899.9|734921.1|733921.1|734899.9|733899.9|28
1622457570000|2021-05-31 10:39:30|734901|733901|734914.2|733914.2|734914.2|733914.2|734898.5|733898.5|21
1622457580000|2021-05-31 10:39:40|734899.6|733899.6|734920.9|733920.9|734923.2|733923.2|734899.6|733899.6|28
1622457590000|2021-05-31 10:39:50|734920.1|733920.1|734904.8|733904.8|734926.5|733926.5|734883.3|733883.3|21
1622457600000|2021-05-31 10:40:00|734917.6|733917.6|734972.6|733972.6|735006.8|734006.8|734902.7|733902.7|34
1622457610000|2021-05-31 10:40:10|734971.2|733971.2|734961|733961|734975.4|733975.4|734958.6|733958.6|20
1622457620000|2021-05-31 10:40:20|734965.1|733965.1|734964|733964|734978.5|733978.5|734931.4|733931.4|30
1622457630000|2021-05-31 10:40:30|734973.3|733973.3|734990|733990|735471.3|733990.8|734960.2|733453.5|28
1622457640000|2021-05-31 10:40:40|734994.5|733994.5|734987.5|733987.5|734994.5|733994.5|734974.5|733974.5|18
1622457650000|2021-05-31 10:40:50|734984.7|733984.7|735444.3|733444.3|735453.9|733984.7|734941.4|733435.7|24
1622457660000|2021-05-31 10:41:00|735442.6|733442.6|734862.1|733862.1|735448.1|733903.7|734858|733356.4|31
1622457670000|2021-05-31 10:41:10|734862.8|733862.8|735360.9|733360.9|735360.9|733874.5|734837.8|733345.5|20
1622457680000|2021-05-31 10:41:20|735346.5|733346.5|735344.2|733344.2|735361.6|733361.6|735328.9|733328.9|28
1622457690000|2021-05-31 10:41:30|735340.4|733340.4|734851|733851|735354.8|733867.7|734845.7|733316.9|26
1622457700000|2021-05-31 10:41:40|734853.9|733853.9|735402.7|733402.7|735419.9|733867.4|734844.2|733364.7|28
1622457710000|2021-05-31 10:41:50|735406.1|733406.1|735418.7|733418.7|735423|733423|735401.2|733401.2|16
1622457720000|2021-05-31 10:42:00|735403.9|733403.9|735448.7|733448.7|735452.5|733452.5|735403.9|733403.9|22
1622457730000|2021-05-31 10:42:10|735435.9|733435.9|735420.3|733420.3|735451.2|733451.2|735420|733420|13
1622457740000|2021-05-31 10:42:20|735437.8|733437.8|735417.7|733417.7|735446.4|733446.4|735413.1|733413.1|20
1622457750000|2021-05-31 10:42:30|735418.4|733418.4|735419.1|733419.1|735429|733429|735413.9|733413.9|17
1622457760000|2021-05-31 10:42:40|735419.6|733419.6|735410.8|733410.8|735430.8|733430.8|735392.5|733392.5|23
1622457770000|2021-05-31 10:42:50|735409.7|733409.7|734869.3|733869.3|735409.7|733869.3|734859.6|733368.5|19
1622457780000|2021-05-31 10:43:00|734868|733868|734822.4|733822.4|734871.4|733871.4|734821.1|733821.1|32
1622457790000|2021-05-31 10:43:10|734821.9|733821.9|734776.4|733776.4|734838|733838|734769.7|733769.7|26
1622457800000|2021-05-31 10:43:20|734770.7|733770.7|735308|733308|735319.5|733790.5|734766.2|733305.3|30
1622457810000|2021-05-31 10:43:30|735316.1|733316.1|735316|733316|735329.9|733329.9|735314.2|733314.2|18
1622457820000|2021-05-31 10:43:40|735317.1|733317.1|734803.3|733803.3|735327.7|733810.6|734786.4|733316.2|15
1622457830000|2021-05-31 10:43:50|734807.8|733807.8|734797.3|733797.3|734807.8|733807.8|734797.3|733797.3|14
1622457840000|2021-05-31 10:44:00|734797.2|733797.2|734790.9|733790.9|734808.4|733808.4|734786.9|733786.9|19
1622457850000|2021-05-31 10:44:10|734801.5|733801.5|734804|733804|734809|733809|734781.2|733781.2|25
1622457860000|2021-05-31 10:44:20|734806.2|733806.2|734809|733809|734830.7|733830.7|734787.1|733787.1|20
1622457870000|2021-05-31 10:44:30|734811.4|733811.4|735302.1|733302.1|735304.5|733822.7|734808.1|733302.1|15
1622457880000|2021-05-31 10:44:40|735302.7|733302.7|735330.7|733330.7|735337.1|733337.1|735302.7|733302.7|20
1622457890000|2021-05-31 10:44:50|735330.4|733330.4|735340.5|733340.5|735354.5|733354.5|735319.4|733319.4|25
1622457900000|2021-05-31 10:45:00|735341.4|733341.4|734921.9|733921.9|735420.6|733953.6|734910|733341.4|31
1622457910000|2021-05-31 10:45:10|734921.7|733921.7|734917|733917|734921.9|733921.9|734885.1|733885.1|22
1622457920000|2021-05-31 10:45:20|734900.4|733900.4|734899|733899|734916.5|733916.5|734886.3|733886.3|21
1622457930000|2021-05-31 10:45:30|734899.2|733899.2|734856|733856|735359.3|733899.2|734850.6|733339.1|29
1622457940000|2021-05-31 10:45:40|734854.2|733854.2|734845.9|733845.9|734867.5|733867.5|734836.3|733836.3|20
1622457950000|2021-05-31 10:45:50|734847.2|733847.2|734847.5|733847.5|734848.6|733848.6|734827.3|733827.3|22
1622457960000|2021-05-31 10:46:00|734833.8|733833.8|734821.1|733821.1|734847.5|733847.5|734820.2|733820.2|21
1622457970000|2021-05-31 10:46:10|734821.3|733821.3|734803.3|733803.3|734823.1|733823.1|734798.7|733798.7|16
1622457980000|2021-05-31 10:46:20|734816.5|733816.5|734810.3|733810.3|734835.1|733835.1|734809|733809|26
1622457990000|2021-05-31 10:46:30|734807|733807|734792.2|733792.2|734818.2|733818.2|734792.1|733792.1|27
1622458000000|2021-05-31 10:46:40|734806.5|733806.5|734802.6|733802.6|734833.2|733833.2|734802.6|733802.6|27
1622458010000|2021-05-31 10:46:50|734805|733805|734839.5|733839.5|734844.5|733844.5|734778.5|733778.5|26
1622458020000|2021-05-31 10:47:00|735313.7|733313.7|735348.5|733348.5|735353.8|733843.6|734813.2|733308.5|34
1622458030000|2021-05-31 10:47:10|735344.7|733344.7|735365.5|733365.5|735366.8|733366.8|735328.2|733328.2|25
1622458040000|2021-05-31 10:47:20|735363.6|733363.6|735353.2|733353.2|735369.9|733369.9|735353.2|733353.2|20
1622458050000|2021-05-31 10:47:30|735354.5|733354.5|735365.5|733365.5|735370.7|733370.7|735349.9|733349.9|19
1622458060000|2021-05-31 10:47:40|735363.4|733363.4|735398|733398|735398|733398|735356.9|733356.9|12
1622458070000|2021-05-31 10:47:50|735400.6|733400.6|735387.3|733387.3|735400.6|733400.6|735369.2|733369.2|23
1622458080000|2021-05-31 10:48:00|735393|733393|735397.1|733397.1|735400.7|733400.7|735378.4|733378.4|27
1622458090000|2021-05-31 10:48:10|735396.5|733396.5|735392|733392|735403.1|733403.1|735376.5|733376.5|28
1622458100000|2021-05-31 10:48:20|735393.6|733393.6|735390.6|733390.6|735403.6|733403.6|735387.7|733387.7|14
1622458110000|2021-05-31 10:48:30|735389.1|733389.1|735417.7|733417.7|735421.6|733932.9|734916.2|733375.1|30
1622458120000|2021-05-31 10:48:40|735424.2|733424.2|735437.9|733437.9|735443.8|733443.8|735414|733414|32
1622458130000|2021-05-31 10:48:50|735441|733441|735454.3|733454.3|735473.1|733473.1|735409.9|733409.9|33
1622458140000|2021-05-31 10:49:00|735452.1|733452.1|735431|733431|735455.3|733455.3|735426.4|733426.4|24
1622458150000|2021-05-31 10:49:10|735432.8|733432.8|735430.7|733430.7|735442.5|733442.5|735427.2|733427.2|21
1622458160000|2021-05-31 10:49:20|735441.3|733441.3|735431.1|733431.1|735443.1|733443.1|735427.5|733427.5|12
1622458170000|2021-05-31 10:49:30|735432.5|733432.5|735413.4|733413.4|735449.2|733449.2|735404|733404|23
1622458180000|2021-05-31 10:49:40|735425.3|733425.3|735455.1|733455.1|735468.6|733468.6|735412.9|733412.9|21
1622458190000|2021-05-31 10:49:50|735454.7|733454.7|735454.6|733454.6|735467|733467|735451.7|733451.7|18
1622458200000|2021-05-31 10:50:00|735456.4|733456.4|735452.3|733452.3|735468.2|733468.2|735450.6|733450.6|21
1622458210000|2021-05-31 10:50:10|735463.8|733463.8|735393.3|733393.3|735463.8|733965.8|734869.3|733393.3|25
1622458220000|2021-05-31 10:50:20|735397.2|733397.2|735440.5|733440.5|735452|733452|735396.5|733396.5|28
1622458230000|2021-05-31 10:50:30|735452.3|733452.3|735442.8|733442.8|735462.6|733462.6|735437.5|733437.5|28
1622458240000|2021-05-31 10:50:40|735444|733444|735461.1|733461.1|735475.9|733475.9|735440.9|733440.9|16
1622458250000|2021-05-31 10:50:50|734954|733954|734924|733924|734954|733954|734914.8|733914.8|24
1622458260000|2021-05-31 10:51:00|734931.3|733931.3|734882.4|733882.4|734931.3|733931.3|734870.4|733870.4|29
1622458270000|2021-05-31 10:51:10|734897|733897|734903.5|733903.5|734918.5|733918.5|734882.4|733882.4|20
1622458280000|2021-05-31 10:51:20|734915.3|733915.3|734922.5|733922.5|734922.5|733922.5|734891.7|733891.7|16
1622458290000|2021-05-31 10:51:30|734906.5|733906.5|734914.5|733914.5|734914.5|733914.5|734870|733870|25
1622458300000|2021-05-31 10:51:40|734921.5|733921.5|734981.3|733981.3|734989.9|733989.9|734921.5|733921.5|28
1622458310000|2021-05-31 10:51:50|734977.5|733977.5|734967.5|733967.5|734990.9|733990.9|734967.5|733967.5|21
1622458320000|2021-05-31 10:52:00|734969.6|733969.6|734974.9|733974.9|734990.4|733990.4|734965.7|733965.7|20
1622458330000|2021-05-31 10:52:10|734976|733976|734993.5|733993.5|734994.3|733994.3|734975.8|733975.8|20
1622458340000|2021-05-31 10:52:20|734992.7|733992.7|734996.2|733996.2|735015.3|734015.3|734977.7|733977.7|21
1622458350000|2021-05-31 10:52:30|734993.2|733993.2|734990.1|733990.1|735007.1|734007.1|734958.8|733958.8|27
1622458360000|2021-05-31 10:52:40|734992|733992|734994.7|733994.7|735018.8|734018.8|734981.7|733981.7|25
1622458370000|2021-05-31 10:52:50|734999.1|733999.1|735009.5|734009.5|735018.9|734018.9|734999.1|733999.1|13
1622458380000|2021-05-31 10:53:00|735010|734010|735003.8|734003.8|735036.5|734036.5|734987.5|733987.5|31
1622458390000|2021-05-31 10:53:10|735004|734004|735006.3|734006.3|735019.5|734019.5|734983.4|733983.4|25
1622458400000|2021-05-31 10:53:20|735008.7|734008.7|735396.2|733396.2|735423.1|734014.2|734917.2|733373.9|34
1622458410000|2021-05-31 10:53:30|735411.7|733411.7|734919.3|733919.3|735411.7|733928.5|734914.3|733411.7|25
1622458420000|2021-05-31 10:53:40|734915.9|733915.9|734900.2|733900.2|734922|733922|734894.4|733894.4|19
1622458430000|2021-05-31 10:53:50|734906.1|733906.1|734994.2|733994.2|734994.2|733994.2|734906.1|733906.1|26
1622458440000|2021-05-31 10:54:00|734987|733987|734975.5|733975.5|734987.8|733987.8|734969|733969|27
1622458450000|2021-05-31 10:54:10|734974.3|733974.3|734990.7|733990.7|735482.3|734011.2|734969.6|733482.3|22
1622458460000|2021-05-31 10:54:20|734992.9|733992.9|734992.2|733992.2|734995.6|733995.6|734979.4|733979.4|21
1622458470000|2021-05-31 10:54:30|734980.9|733980.9|734960.6|733960.6|734995.4|733995.4|734948.8|733948.8|21
1622458480000|2021-05-31 10:54:40|734975.1|733975.1|734968.8|733968.8|734975.1|733975.1|734956.4|733956.4|20
1622458490000|2021-05-31 10:54:50|734956.2|733956.2|734960.5|733960.5|734965.7|733965.7|734947.8|733947.8|19
1622458500000|2021-05-31 10:55:00|734963.5|733963.5|734890.4|733890.4|734966|733966|734882.5|733882.5|25
1622458510000|2021-05-31 10:55:10|734892.3|733892.3|734856|733856|734892.3|733892.3|734850.1|733850.1|22
1622458520000|2021-05-31 10:55:20|734858|733858|734870.8|733870.8|734877.5|733877.5|734844.3|733844.3|27
1622458530000|2021-05-31 10:55:30|734881.5|733881.5|734844.4|733844.4|734881.5|733881.5|734826.4|733826.4|27
1622458540000|2021-05-31 10:55:40|734845.7|733845.7|735308|733308|735334.8|733845.7|734796.2|733308|25
1622458550000|2021-05-31 10:55:50|735303.6|733303.6|734794.7|733794.7|735303.6|733808.9|734779.6|733303.6|16
1622458560000|2021-05-31 10:56:00|734801|733801|734785.8|733785.8|734805|733805|734782.5|733782.5|20
1622458570000|2021-05-31 10:56:10|734781.6|733781.6|734740.4|733740.4|734792|733792|734725.5|733725.5|24
1622458580000|2021-05-31 10:56:20|734751.7|733751.7|734737|733737|734752.1|733752.1|734715.8|733715.8|23
1622458590000|2021-05-31 10:56:30|734721.4|733721.4|734742|733742|734747.1|733747.1|734721.4|733721.4|17
1622458600000|2021-05-31 10:56:40|734740.5|733740.5|734772|733772|734796.6|733796.6|734740.5|733740.5|22
1622458610000|2021-05-31 10:56:50|734770.9|733770.9|734773.8|733773.8|734777.4|733777.4|734769.1|733769.1|10
1622458620000|2021-05-31 10:57:00|734770.9|733770.9|734769.7|733769.7|734774.7|733774.7|734766.5|733766.5|18
1622458630000|2021-05-31 10:57:10|734772|733772|734776.5|733776.5|734791.7|733791.7|734769.2|733769.2|25
1622458640000|2021-05-31 10:57:20|734772.5|733772.5|734790.2|733790.2|734798.9|733798.9|734770.9|733770.9|23
1622458650000|2021-05-31 10:57:30|734773.4|733773.4|734776.8|733776.8|734788|733788|734767.2|733767.2|21
1622458660000|2021-05-31 10:57:40|734774.1|733774.1|734785.5|733785.5|734786.9|733786.9|734774.1|733774.1|28
1622458670000|2021-05-31 10:57:50|734785.4|733785.4|734778.5|733778.5|734785.6|733785.6|734767.6|733767.6|19
1622458680000|2021-05-31 10:58:00|734779|733779|734803.2|733803.2|734816.5|733816.5|734779|733779|24
1622458690000|2021-05-31 10:58:10|734802.3|733802.3|734801.4|733801.4|734822.7|733822.7|734800.8|733800.8|20
1622458700000|2021-05-31 10:58:20|734797.6|733797.6|734778.2|733778.2|734807|733807|734759.2|733759.2|29
1622458710000|2021-05-31 10:58:30|734772.7|733772.7|734742|733742|734796.5|733796.5|734742|733742|22
1622458720000|2021-05-31 10:58:40|734740.4|733740.4|734744.8|733744.8|734764.3|733764.3|734733.2|733733.2|22
1622458730000|2021-05-31 10:58:50|734745.3|733745.3|734741.8|733741.8|734745.3|733745.3|734739.5|733739.5|11
1622458740000|2021-05-31 10:59:00|734745.4|733745.4|734739.2|733739.2|734750|733750|734732.1|733732.1|16
1622458750000|2021-05-31 10:59:10|734742.5|733742.5|734732.7|733732.7|734751.5|733751.5|734732.7|733732.7|19
1622458760000|2021-05-31 10:59:20|734749.4|733749.4|734679.5|733679.5|735193.9|733749.4|734679.2|733156.4|37
1622458770000|2021-05-31 10:59:30|734684.5|733684.5|734693|733693|734698.9|733698.9|734679.1|733679.1|23
1622458780000|2021-05-31 10:59:40|734719.9|733719.9|734685.9|733685.9|735187.2|733744.8|734684.5|733182.2|30
1622458790000|2021-05-31 10:59:50|734683.8|733683.8|734616.8|733616.8|735108.3|733683.8|734608.5|733108.3|27
1622458800000|2021-05-31 11:00:00|734617.6|733617.6|734585.3|733585.3|734617.6|733617.6|734564.6|733564.6|32
1622458810000|2021-05-31 11:00:10|734584.3|733584.3|734575|733575|734584.3|733584.3|734537.8|733537.8|28
1622458820000|2021-05-31 11:00:20|734575.8|733575.8|734622.2|733622.2|734638.2|733638.2|734569.9|733569.9|23
1622458830000|2021-05-31 11:00:30|734621.1|733621.1|734655.2|733655.2|734677.6|733677.6|734619.3|733619.3|22
1622458840000|2021-05-31 11:00:40|734654.7|733654.7|734632|733632|734655.1|733655.1|734632|733632|14
1622458850000|2021-05-31 11:00:50|734628.6|733628.6|734634.8|733634.8|734638.5|733638.5|734624.7|733624.7|16
1622458860000|2021-05-31 11:01:00|734631.1|733631.1|734641.8|733641.8|734651.4|733651.4|734616.9|733616.9|18
1622458870000|2021-05-31 11:01:10|734642.8|733642.8|734618.9|733618.9|734642.8|733642.8|734605.7|733605.7|17
1622458880000|2021-05-31 11:01:20|734616.2|733616.2|734604.8|733604.8|734639|733639|734599|733599|17
1622458890000|2021-05-31 11:01:30|734604|733604|734616.1|733616.1|734624.5|733624.5|734591.8|733591.8|20
1622458900000|2021-05-31 11:01:40|734618.8|733618.8|734646.4|733646.4|734647.3|733647.3|734613.4|733613.4|22
1622458910000|2021-05-31 11:01:50|734643.8|733643.8|734624|733624|734659.6|733659.6|734624|733624|19
1622458920000|2021-05-31 11:02:00|734634.3|733634.3|734644.2|733644.2|734648.1|733648.1|734626.5|733626.5|22
1622458930000|2021-05-31 11:02:10|734645|733645|734636.3|733636.3|734646.3|733646.3|734626.8|733626.8|16
1622458940000|2021-05-31 11:02:20|734632.9|733632.9|734637.3|733637.3|734649.4|733649.4|734632.7|733632.7|20
1622458950000|2021-05-31 11:02:30|734639.2|733639.2|734657.2|733657.2|734657.2|733657.2|734632.3|733632.3|18
1622458960000|2021-05-31 11:02:40|734648.5|733648.5|734634.6|733634.6|734650.9|733650.9|734627.8|733627.8|23
1622458970000|2021-05-31 11:02:50|734642.2|733642.2|734657.4|733657.4|734665.9|733665.9|734638.2|733638.2|19
1622458980000|2021-05-31 11:03:00|734651.3|733651.3|734606.5|733606.5|734651.3|733651.3|734605.9|733605.9|16
1622458990000|2021-05-31 11:03:10|734605|733605|734614.8|733614.8|734621.2|733621.2|734597.5|733597.5|14
1622459000000|2021-05-31 11:03:20|734613.2|733613.2|734613.7|733613.7|734619.9|733619.9|734609.2|733609.2|10
1622459010000|2021-05-31 11:03:30|734614|733614|734614.4|733614.4|734615.5|733615.5|734613.1|733613.1|11
1622459020000|2021-05-31 11:03:40|734614.3|733614.3|735109.6|733109.6|735109.6|733614.5|734607.2|733097.3|16
1622459030000|2021-05-31 11:03:50|735106.9|733106.9|734618.2|733618.2|735106.9|733624.5|734601.9|733106.9|20
1622459040000|2021-05-31 11:04:00|734631.2|733631.2|734643.7|733643.7|734647.9|733647.9|734625.8|733625.8|19
1622459050000|2021-05-31 11:04:10|734662.5|733662.5|734645.6|733645.6|734662.5|733662.5|734641|733641|17
1622459060000|2021-05-31 11:04:20|734653.4|733653.4|734649.5|733649.5|734659|733659|734640.6|733640.6|20
1622459070000|2021-05-31 11:04:30|734648.5|733648.5|734763|733763|734763|733763|734626.3|733626.3|19
1622459080000|2021-05-31 11:04:40|734755.1|733755.1|734764.3|733764.3|734779.4|733779.4|734755.1|733755.1|21
1622459090000|2021-05-31 11:04:50|734764.4|733764.4|734794.3|733794.3|734806.3|733806.3|734764.4|733764.4|25
1622459100000|2021-05-31 11:05:00|734793.5|733793.5|734772.1|733772.1|734816.2|733816.2|734767.8|733767.8|29
1622459110000|2021-05-31 11:05:10|734767.8|733767.8|734770.1|733770.1|734782.4|733782.4|734761.9|733761.9|22
1622459120000|2021-05-31 11:05:20|734766.6|733766.6|734738.6|733738.6|734766.6|733766.6|734736.7|733736.7|20
1622459130000|2021-05-31 11:05:30|734738.5|733738.5|734775.1|733775.1|734794.5|733794.5|734738.5|733738.5|22
1622459140000|2021-05-31 11:05:40|734774.6|733774.6|734719.5|733719.5|734775.1|733775.1|734719.5|733719.5|24
1622459150000|2021-05-31 11:05:50|734719.7|733719.7|734697.9|733697.9|734736.6|733736.6|734696.3|733696.3|20
1622459160000|2021-05-31 11:06:00|734706.1|733706.1|734691.3|733691.3|734749.7|733749.7|734678.6|733678.6|34
1622459170000|2021-05-31 11:06:10|734687.1|733687.1|734678.2|733678.2|734704.8|733704.8|734673.7|733673.7|26
1622459180000|2021-05-31 11:06:20|734681.5|733681.5|734719.6|733719.6|734725.1|733725.1|734681.5|733681.5|23
1622459190000|2021-05-31 11:06:30|734720|733720|734784.7|733784.7|734804.3|733804.3|734716.1|733716.1|31
1622459200000|2021-05-31 11:06:40|734786.7|733786.7|734797.9|733797.9|734820.8|733820.8|734772.3|733772.3|25
1622459210000|2021-05-31 11:06:50|734795.2|733795.2|734785.7|733785.7|734804.2|733804.2|734782.3|733782.3|23
1622459220000|2021-05-31 11:07:00|734784.9|733784.9|734833.6|733833.6|734850.4|733850.4|734779.9|733779.9|24
1622459230000|2021-05-31 11:07:10|734841.8|733841.8|734821.2|733821.2|734841.9|733841.9|734815.6|733815.6|23
1622459240000|2021-05-31 11:07:20|734820.8|733820.8|734822.3|733822.3|734850.6|733850.6|734811.9|733811.9|31
1622459250000|2021-05-31 11:07:30|734829.9|733829.9|734844.1|733844.1|734844.1|733844.1|734806.6|733806.6|25
1622459260000|2021-05-31 11:07:40|734844.8|733844.8|734847.7|733847.7|734858.1|733858.1|734818.9|733818.9|21
1622459270000|2021-05-31 11:07:50|734848.2|733848.2|734797.9|733797.9|734856.7|733856.7|734794.9|733794.9|31
1622459280000|2021-05-31 11:08:00|734793.8|733793.8|734829.3|733829.3|734835|733835|734791.3|733791.3|25
1622459290000|2021-05-31 11:08:10|734826.5|733826.5|734879.6|733879.6|734902.1|733902.1|734817.8|733817.8|26
1622459300000|2021-05-31 11:08:20|734878.9|733878.9|735346.5|733346.5|735348.9|733878.9|734842.7|733341.2|26
1622459310000|2021-05-31 11:08:30|735345.8|733345.8|734928.9|733928.9|735358.1|733942.4|734864.5|733345.8|35
1622459320000|2021-05-31 11:08:40|734926.3|733926.3|734884.4|733884.4|734926.8|733926.8|734866.5|733866.5|30
1622459330000|2021-05-31 11:08:50|734883.3|733883.3|735365.7|733365.7|735370|733883.3|734863.6|733354|25
1622459340000|2021-05-31 11:09:00|735373.6|733373.6|734922.6|733922.6|735444.4|733950.2|734918.9|733371.3|29
1622459350000|2021-05-31 11:09:10|734920|733920|734948.6|733948.6|734954.2|733954.2|734918.8|733918.8|21
1622459360000|2021-05-31 11:09:20|734972.8|733972.8|734950.9|733950.9|734972.8|733972.8|734914|733914|24
1622459370000|2021-05-31 11:09:30|734936.2|733936.2|734971|733971|734971|733971|734936.2|733936.2|24
1622459380000|2021-05-31 11:09:40|734965.3|733965.3|734948.3|733948.3|734990.4|733990.4|734948.3|733948.3|24
1622459390000|2021-05-31 11:09:50|734965.9|733965.9|734940.3|733940.3|734966|733966|734914.6|733914.6|28
1622459400000|2021-05-31 11:10:00|734936.9|733936.9|734976.6|733976.6|734994.6|733994.6|734936.9|733936.9|29
1622459410000|2021-05-31 11:10:10|734977.8|733977.8|734965.2|733965.2|734981.5|733981.5|734965.2|733965.2|15
1622459420000|2021-05-31 11:10:20|734976.1|733976.1|734972.4|733972.4|734984.3|733984.3|734952.9|733952.9|24
1622459430000|2021-05-31 11:10:30|734975.5|733975.5|734955.3|733955.3|734975.5|733975.5|734942.2|733942.2|24
1622459440000|2021-05-31 11:10:40|734954.5|733954.5|734943.3|733943.3|734961.3|733961.3|734939.9|733939.9|24
1622459450000|2021-05-31 11:10:50|734945.2|733945.2|734964.4|733964.4|734973.6|733973.6|734943.3|733943.3|20
1622459460000|2021-05-31 11:11:00|734963.7|733963.7|734974|733974|734978.5|733978.5|734963.7|733963.7|23
1622459470000|2021-05-31 11:11:10|734971.7|733971.7|734972.3|733972.3|734975.1|733975.1|734965.6|733965.6|21
1622459480000|2021-05-31 11:11:20|734976.9|733976.9|734941.5|733941.5|734976.9|733976.9|734940.2|733940.2|22
1622459490000|2021-05-31 11:11:30|734945.7|733945.7|734939.4|733939.4|734960.8|733960.8|734939.4|733939.4|14
1622459500000|2021-05-31 11:11:40|734939.5|733939.5|734936.9|733936.9|734959.6|733959.6|734935|733935|20
1622459510000|2021-05-31 11:11:50|734939.3|733939.3|734938.1|733938.1|734952.4|733952.4|734938.1|733938.1|11
1622459520000|2021-05-31 11:12:00|734937.6|733937.6|734951.7|733951.7|734951.7|733951.7|734937.6|733937.6|15
1622459530000|2021-05-31 11:12:10|734939.2|733939.2|734937.4|733937.4|734951.4|733951.4|734937.4|733937.4|10
1622459540000|2021-05-31 11:12:20|734934.5|733934.5|734916.9|733916.9|734944|733944|734916.9|733916.9|15
1622459550000|2021-05-31 11:12:30|734939.4|733939.4|734945.2|733945.2|734955.1|733955.1|734931.5|733931.5|27
1622459560000|2021-05-31 11:12:40|734946.9|733946.9|735008.6|734008.6|735016.2|734016.2|734939|733939|34
1622459570000|2021-05-31 11:12:50|734998.4|733998.4|734979.2|733979.2|735033.2|734033.2|734977.6|733977.6|32
1622459580000|2021-05-31 11:13:00|734981.2|733981.2|734999.4|733999.4|735018.2|734018.2|734980.9|733980.9|28
1622459590000|2021-05-31 11:13:10|734998.1|733998.1|735004.7|734004.7|735020.3|734020.3|734993.8|733993.8|25
1622459600000|2021-05-31 11:13:20|735006.2|734006.2|734984.5|733984.5|735006.8|734006.8|734984.5|733984.5|26
1622459610000|2021-05-31 11:13:30|734989.4|733989.4|735002.7|734002.7|735013.5|734013.5|734973.7|733973.7|29
1622459620000|2021-05-31 11:13:40|735006.2|734006.2|735036.7|734036.7|735041.5|734041.5|734988|733988|25
1622459630000|2021-05-31 11:13:50|735024.8|734024.8|735046|734046|735060.3|734060.3|735018.8|734018.8|25
1622459640000|2021-05-31 11:14:00|735044.1|734044.1|735055.9|734055.9|735062.9|734062.9|735042.1|734042.1|21
1622459650000|2021-05-31 11:14:10|735055.7|734055.7|735105.8|734105.8|735159.5|734159.5|735050.9|734050.9|30
1622459660000|2021-05-31 11:14:20|735114.4|734114.4|735106.6|734106.6|735125.7|734125.7|735094.2|734094.2|30
1622459670000|2021-05-31 11:14:30|735105.2|734105.2|735100.4|734100.4|735121.6|734121.6|735100.4|734100.4|21
1622459680000|2021-05-31 11:14:40|735101.2|734101.2|735047.1|734047.1|735105|734105|735047.1|734047.1|27
1622459690000|2021-05-31 11:14:50|735080.2|734080.2|735015.8|734015.8|735080.2|734080.2|735009.1|734009.1|26
1622459700000|2021-05-31 11:15:00|735012.6|734012.6|735027.9|734027.9|735041.3|734041.3|734981.4|733981.4|35
1622459710000|2021-05-31 11:15:10|735030.4|734030.4|734974|733974|735031.6|734031.6|734966.4|733966.4|37
1622459720000|2021-05-31 11:15:20|734971.7|733971.7|734985.9|733985.9|734994.3|733994.3|734959.6|733959.6|29
1622459730000|2021-05-31 11:15:30|734965.4|733965.4|734932.5|733932.5|734977.9|733977.9|734917.4|733917.4|31
1622459740000|2021-05-31 11:15:40|734938.1|733938.1|734954.1|733954.1|735462.5|733954.1|734895.4|733462.5|32
1622459750000|2021-05-31 11:15:50|734953.8|733953.8|734958.2|733958.2|734975.1|733975.1|734945.4|733945.4|23
1622459760000|2021-05-31 11:16:00|734959.9|733959.9|734953.8|733953.8|734975.4|733975.4|734950.3|733950.3|27
1622459770000|2021-05-31 11:16:10|734963.3|733963.3|735458.4|733458.4|735478|733968|734952.5|733451.8|25
1622459780000|2021-05-31 11:16:20|735459.1|733459.1|734968|733968|735459.9|733972.4|734952.7|733453.2|25
1622459790000|2021-05-31 11:16:30|734957.5|733957.5|735058.6|734058.6|735084.6|734084.6|734955|733955|33
1622459800000|2021-05-31 11:16:40|735070.6|734070.6|735046.7|734046.7|735072.9|734072.9|735041.6|734041.6|27
1622459810000|2021-05-31 11:16:50|735048.7|734048.7|735049.4|734049.4|735054.9|734054.9|735036.1|734036.1|22
1622459820000|2021-05-31 11:17:00|735044.7|734044.7|735047.2|734047.2|735077.5|734077.5|735039.9|734039.9|30
1622459830000|2021-05-31 11:17:10|735048.1|734048.1|735039.7|734039.7|735050.5|734050.5|735039.1|734039.1|17
1622459840000|2021-05-31 11:17:20|735042.2|734042.2|735096.8|734096.8|735109.2|734109.2|735038.2|734038.2|28
1622459850000|2021-05-31 11:17:30|735095.1|734095.1|735076.4|734076.4|735097.9|734097.9|735076.4|734076.4|28
1622459860000|2021-05-31 11:17:40|735081.5|734081.5|735602.5|733602.5|735620.3|734109.9|735075|733602.5|30
1622459870000|2021-05-31 11:17:50|735584.7|733584.7|735120.7|734120.7|735584.7|734135|735070.9|733577.7|31
1622459880000|2021-05-31 11:18:00|735117.4|734117.4|735133|734133|735145|734145|735117.4|734117.4|29
1622459890000|2021-05-31 11:18:10|735120|734120|735141.8|734141.8|735156.9|734156.9|735120|734120|19
1622459900000|2021-05-31 11:18:20|735142.5|734142.5|735149.6|734149.6|735157.9|734157.9|735130.5|734130.5|20
1622459910000|2021-05-31 11:18:30|735140.9|734140.9|735265.4|734265.4|735276|734276|735140.9|734140.9|28
1622459920000|2021-05-31 11:18:40|735264.4|734264.4|735199.6|734199.6|735270|734270|735195.3|734195.3|30
1622459930000|2021-05-31 11:18:50|735200.1|734200.1|735162.4|734162.4|735202.4|734202.4|735155.7|734155.7|29
1622459940000|2021-05-31 11:19:00|735190|734190|735770|733770|735788.6|734313.8|735190|733764.9|34
1622459950000|2021-05-31 11:19:10|735780.9|733780.9|735764.5|733764.5|735783.3|733783.3|735764.5|733764.5|26
1622459960000|2021-05-31 11:19:20|735765.1|733765.1|735286.2|734286.2|735769.4|734286.2|735270.2|733758.5|20
1622459970000|2021-05-31 11:19:30|735273.5|734273.5|735720.3|733720.3|735734|734273.7|735256.1|733720.3|16
1622459980000|2021-05-31 11:19:40|735720.5|733720.5|735720.7|733720.7|735735.9|733735.9|735720.5|733720.5|21
1622459990000|2021-05-31 11:19:50|735736.6|733736.6|735119.3|734119.3|735736.6|734188.4|735114.2|733670.4|36
1622460000000|2021-05-31 11:20:00|735125.2|734125.2|735127.6|734127.6|735172.1|734172.1|735119.5|734119.5|33
1622460010000|2021-05-31 11:20:10|735130.8|734130.8|735111.7|734111.7|735136.9|734136.9|735087.6|734087.6|26
1622460020000|2021-05-31 11:20:20|735094.9|734094.9|735569.7|733569.7|735580.7|734106.9|735067.2|733569.7|33
1622460030000|2021-05-31 11:20:30|735572.1|733572.1|735047.6|734047.6|735575.8|734051.2|735047.6|733565.7|19
1622460040000|2021-05-31 11:20:40|735054.1|734054.1|735055.6|734055.6|735057|734057|735038.9|734038.9|20
1622460050000|2021-05-31 11:20:50|735048.3|734048.3|734988.4|733988.4|735067.2|734067.2|734983.7|733983.7|26
1622460060000|2021-05-31 11:21:00|735003.9|734003.9|734974.7|733974.7|735003.9|734003.9|734974.2|733974.2|22
1622460070000|2021-05-31 11:21:10|734966.5|733966.5|734974.7|733974.7|734988.3|733988.3|734964.1|733964.1|25
1622460080000|2021-05-31 11:21:20|734967|733967|734942.4|733942.4|734978.6|733978.6|734938.2|733938.2|30
1622460090000|2021-05-31 11:21:30|734941.7|733941.7|734892.1|733892.1|734944.8|733944.8|734888.3|733888.3|31
1622460100000|2021-05-31 11:21:40|734896.5|733896.5|734939|733939|734939|733939|734889.9|733889.9|32
1622460110000|2021-05-31 11:21:50|734946.2|733946.2|734901|733901|734958.2|733958.2|734894.2|733894.2|29
1622460120000|2021-05-31 11:22:00|734893.5|733893.5|734894|733894|734898.4|733898.4|734886.1|733886.1|27
1622460130000|2021-05-31 11:22:10|734894.1|733894.1|735385.5|733385.5|735386.8|733896.5|734881.7|733382.3|23
1622460140000|2021-05-31 11:22:20|735384.9|733384.9|735380.1|733380.1|735386.4|733386.4|735379.5|733379.5|16
1622460150000|2021-05-31 11:22:30|735380|733380|734897|733897|735380|733906.4|734879.1|733363.1|29
1622460160000|2021-05-31 11:22:40|734897.9|733897.9|734935.3|733935.3|734935.8|733935.8|734895.4|733895.4|26
1622460170000|2021-05-31 11:22:50|734935.5|733935.5|734934.5|733934.5|734937.4|733937.4|734920.1|733920.1|20
1622460180000|2021-05-31 11:23:00|734941.3|733941.3|734921.9|733921.9|735442|733952.9|734921.9|733432.5|22
1622460190000|2021-05-31 11:23:10|734921.4|733921.4|735374.1|733374.1|735399.8|733934.8|734879.5|733361.8|24
1622460200000|2021-05-31 11:23:20|734886.3|733886.3|735383.3|733383.3|735396.4|733896.1|734886.3|733382|26
1622460210000|2021-05-31 11:23:30|735384.2|733384.2|735383|733383|735387.7|733387.7|735382.3|733382.3|19
1622460220000|2021-05-31 11:23:40|735382.2|733382.2|735381.2|733381.2|735389.5|733389.5|735379|733379|22
1622460230000|2021-05-31 11:23:50|735390.4|733390.4|734905.7|733905.7|735392.3|733906.4|734897|733380.6|18
1622460240000|2021-05-31 11:24:00|734905.5|733905.5|735413.6|733413.6|735418.2|733908.7|734897.2|733404.5|24
1622460250000|2021-05-31 11:24:10|735414.3|733414.3|735412.9|733412.9|735414.3|733414.3|735406|733406|14
1622460260000|2021-05-31 11:24:20|735410.4|733410.4|734906.1|733906.1|735412.2|733915.2|734905.5|733403.1|15
1622460270000|2021-05-31 11:24:30|734904.8|733904.8|734873.2|733873.2|735409.7|733904.8|734873.2|733405.5|19
1622460280000|2021-05-31 11:24:40|734885.5|733885.5|734818.3|733818.3|734890.1|733890.1|734800|733800|28
1622460290000|2021-05-31 11:24:50|734819|733819|734780.9|733780.9|735284.4|733822.7|734764.4|733282.7|35
1622460300000|2021-05-31 11:25:00|734776.7|733776.7|734771.6|733771.6|734786.8|733786.8|734768.8|733768.8|30
1622460310000|2021-05-31 11:25:10|734772|733772|734881.2|733881.2|734894|733894|734772|733772|31
1622460320000|2021-05-31 11:25:20|734888.4|733888.4|735402.3|733402.3|735421.2|733926.5|734872.7|733378.4|36
1622460330000|2021-05-31 11:25:30|734913.8|733913.8|734883.3|733883.3|735405.2|733925.6|734871.1|733371.9|33
1622460340000|2021-05-31 11:25:40|734885.8|733885.8|734871.1|733871.1|734893.3|733893.3|734857.9|733857.9|16
1622460350000|2021-05-31 11:25:50|735384|733384|734884.5|733884.5|735401.1|733884.5|734883.3|733371.5|24
1622460360000|2021-05-31 11:26:00|734881.7|733881.7|734880.5|733880.5|734905.1|733905.1|734880.4|733880.4|19
1622460370000|2021-05-31 11:26:10|734878.8|733878.8|734878|733878|735389.7|733884.5|734870.1|733366.6|18
1622460380000|2021-05-31 11:26:20|734877.9|733877.9|734874.7|733874.7|734888.3|733888.3|734873.4|733873.4|18
1622460390000|2021-05-31 11:26:30|734876.8|733876.8|734866.6|733866.6|735382.2|733878|734866.6|733374.3|12
1622460400000|2021-05-31 11:26:40|734866.7|733866.7|734869.7|733869.7|735376.3|733870.1|734857.6|733358.5|21
1622460410000|2021-05-31 11:26:50|734875.9|733875.9|734843.4|733843.4|735334.2|733876.5|734821|733334.2|29
1622460420000|2021-05-31 11:27:00|734843.3|733843.3|734852.2|733852.2|734857.2|733857.2|734839.2|733839.2|26
1622460430000|2021-05-31 11:27:10|734850.1|733850.1|734842.8|733842.8|734851.5|733851.5|734836.4|733836.4|19
1622460440000|2021-05-31 11:27:20|734842.3|733842.3|734833.3|733833.3|734845|733845|734832.8|733832.8|17
1622460450000|2021-05-31 11:27:30|734834.3|733834.3|734846.3|733846.3|734857.2|733857.2|734805.6|733805.6|27
1622460460000|2021-05-31 11:27:40|734854.4|733854.4|734846.1|733846.1|734872.9|733872.9|734816|733816|25
1622460470000|2021-05-31 11:27:50|734853.8|733853.8|734842.5|733842.5|734855.9|733855.9|734836.2|733836.2|21
1622460480000|2021-05-31 11:28:00|734843.2|733843.2|734862.5|733862.5|734876|733876|734841.4|733841.4|23
1622460490000|2021-05-31 11:28:10|734856.8|733856.8|734847.1|733847.1|734856.8|733856.8|734837.1|733837.1|17
1622460500000|2021-05-31 11:28:20|734841.1|733841.1|734845.3|733845.3|734853.3|733853.3|734834.5|733834.5|19
1622460510000|2021-05-31 11:28:30|734843.3|733843.3|734843.9|733843.9|734860.1|733860.1|734842.7|733842.7|14
1622460520000|2021-05-31 11:28:40|734845.6|733845.6|734869.9|733869.9|734873.9|733873.9|734845.6|733845.6|20
1622460530000|2021-05-31 11:28:50|734867.6|733867.6|734864.3|733864.3|734867.6|733867.6|734860.6|733860.6|11
1622460540000|2021-05-31 11:29:00|734869.7|733869.7|734862.8|733862.8|734871.2|733871.2|734862.8|733862.8|11
1622460550000|2021-05-31 11:29:10|734862.4|733862.4|734898.7|733898.7|734912.7|733912.7|734862.4|733862.4|21
1622460560000|2021-05-31 11:29:20|734883.9|733883.9|734884.7|733884.7|734891.8|733891.8|734883.9|733883.9|21
1622460570000|2021-05-31 11:29:30|734883.9|733883.9|734884.7|733884.7|734889.2|733889.2|734882.3|733882.3|20
1622460580000|2021-05-31 11:29:40|734884.8|733884.8|734873.6|733873.6|734884.8|733884.8|734870.4|733870.4|11
1622460590000|2021-05-31 11:29:50|734871|733871|734875.1|733875.1|734876.7|733876.7|734871|733871|17
1622460600000|2021-05-31 11:30:00|734875.7|733875.7|734922.6|733922.6|734939.1|733939.1|734869.4|733869.4|34
1622460610000|2021-05-31 11:30:10|734921.8|733921.8|734928.6|733928.6|734932.5|733932.5|734912.7|733912.7|25
1622460620000|2021-05-31 11:30:20|734922.3|733922.3|734931.1|733931.1|734931.8|733931.8|734917.1|733917.1|19
1622460630000|2021-05-31 11:30:30|734930|733930|734931.5|733931.5|734939.7|733939.7|734929.6|733929.6|19
1622460640000|2021-05-31 11:30:40|734923|733923|734930|733930|734931.8|733931.8|734903.4|733903.4|22
1622460650000|2021-05-31 11:30:50|734952.9|733952.9|734949.4|733949.4|734964.7|733964.7|734943.1|733943.1|18
1622460660000|2021-05-31 11:31:00|734943.7|733943.7|735047.7|734047.7|735047.7|734047.7|734943.7|733943.7|27
1622460670000|2021-05-31 11:31:10|735046.1|734046.1|735012.5|734012.5|735046.1|734046.1|734991.7|733991.7|22
1622460680000|2021-05-31 11:31:20|735007.6|734007.6|735014.8|734014.8|735014.8|734014.8|735000|734000|19
1622460690000|2021-05-31 11:31:30|735014.2|734014.2|734994.9|733994.9|735014.2|734014.2|734989.5|733989.5|19
1622460700000|2021-05-31 11:31:40|734991.5|733991.5|734992.5|733992.5|734997.3|733997.3|734991|733991|8
1622460710000|2021-05-31 11:31:50|734997.7|733997.7|734999.2|733999.2|735014.3|734014.3|734976.2|733976.2|10
1622460720000|2021-05-31 11:32:00|734988.4|733988.4|734993.8|733993.8|735038.2|734038.2|734984.3|733984.3|27
1622460730000|2021-05-31 11:32:10|734996.9|733996.9|734992|733992|734997.9|733997.9|734982.1|733982.1|17
1622460740000|2021-05-31 11:32:20|734992.7|733992.7|734846|733846|734993.6|733993.6|734829.7|733829.7|25
1622460750000|2021-05-31 11:32:30|734846.1|733846.1|734801|733801|734859.7|733859.7|734800.3|733800.3|21
1622460760000|2021-05-31 11:32:40|734792.1|733792.1|734752|733752|734800.5|733800.5|734708.3|733708.3|33
1622460770000|2021-05-31 11:32:50|734751.1|733751.1|734764.4|733764.4|734772.2|733772.2|734751.1|733751.1|25
1622460780000|2021-05-31 11:33:00|734764.1|733764.1|734656.1|733656.1|734766.9|733766.9|734620.8|733620.8|27
1622460790000|2021-05-31 11:33:10|734660.2|733660.2|734653.4|733653.4|734682.7|733682.7|734653|733653|33
1622460800000|2021-05-31 11:33:20|734653.6|733653.6|734626.4|733626.4|734657|733657|734615.9|733615.9|29
1622460810000|2021-05-31 11:33:30|734626.8|733626.8|734621|733621|734640.6|733640.6|734621|733621|26
1622460820000|2021-05-31 11:33:40|734619|733619|734644.8|733644.8|734657.8|733657.8|734617|733617|28
1622460830000|2021-05-31 11:33:50|734642.5|733642.5|734675.2|733675.2|734689.9|733689.9|734641.7|733641.7|24
1622460840000|2021-05-31 11:34:00|734677.8|733677.8|734596.3|733596.3|734691.6|733691.6|734596.3|733596.3|25
1622460850000|2021-05-31 11:34:10|734592.1|733592.1|734585.9|733585.9|734634.3|733634.3|734579.1|733579.1|28
1622460860000|2021-05-31 11:34:20|734585.5|733585.5|734585.2|733585.2|734587.1|733587.1|734582.7|733582.7|10
1622460870000|2021-05-31 11:34:30|734586.5|733586.5|734771.8|733771.8|734778.6|733778.6|734581.9|733581.9|22
1622460880000|2021-05-31 11:34:40|734758.9|733758.9|734771.8|733771.8|735263.3|733776.6|734758.9|733253.2|20
1622460890000|2021-05-31 11:34:50|734770.9|733770.9|734764.4|733764.4|734770.9|733770.9|734764.4|733764.4|16
1622460900000|2021-05-31 11:35:00|734763.6|733763.6|735313.6|733313.6|735317.3|733763.6|734763.2|733274|24
1622460910000|2021-05-31 11:35:10|735319.3|733319.3|735354.5|733354.5|735357.2|733871.8|734829.5|733319.1|30
1622460920000|2021-05-31 11:35:20|735352.3|733352.3|735365.1|733365.1|735365.1|733365.1|735345.9|733345.9|29
1622460930000|2021-05-31 11:35:30|735352.6|733352.6|735363.4|733363.4|735373.4|733373.4|735351.7|733351.7|25
1622460940000|2021-05-31 11:35:40|735361.8|733361.8|735358.4|733358.4|735364.5|733364.5|735357.8|733357.8|15
1622460950000|2021-05-31 11:35:50|735361.2|733361.2|735332|733332|735366.8|733366.8|735330.1|733330.1|23
1622460960000|2021-05-31 11:36:00|735332.6|733332.6|735319.3|733319.3|735333.1|733333.1|735319.3|733319.3|10
1622460970000|2021-05-31 11:36:10|734816.2|733816.2|735333.1|733333.1|735342.6|733832.1|734816.2|733331.4|20
1622460980000|2021-05-31 11:36:20|735334|733334|735355.7|733355.7|735362|733362|735334|733334|25
1622460990000|2021-05-31 11:36:30|735355.6|733355.6|735352.6|733352.6|735363.7|733363.7|735350.6|733350.6|13
1622461000000|2021-05-31 11:36:40|735351.7|733351.7|735347.3|733347.3|735353.9|733353.9|735344.9|733344.9|14
1622461010000|2021-05-31 11:36:50|735350.8|733350.8|735269|733269|735350.8|733872.3|734752.4|733265.1|22
1622461020000|2021-05-31 11:37:00|735264|733264|735261|733261|735281.1|733281.1|735257.2|733257.2|22
1622461030000|2021-05-31 11:37:10|735261.5|733261.5|735281.6|733281.6|735283.7|733283.7|735256.9|733256.9|24
1622461040000|2021-05-31 11:37:20|735283.9|733283.9|735289.2|733289.2|735328.9|733328.9|735278.7|733278.7|20
1622461050000|2021-05-31 11:37:30|735288.5|733288.5|735275.8|733275.8|735305.9|733305.9|735274.6|733274.6|23
1622461060000|2021-05-31 11:37:40|735267.4|733267.4|735272.5|733272.5|735274.6|733274.6|735267.4|733267.4|13
1622461070000|2021-05-31 11:37:50|735271.6|733271.6|735259.7|733259.7|735273.4|733273.4|735259.1|733259.1|19
1622461080000|2021-05-31 11:38:00|735257.3|733257.3|734741|733741|735257.3|733745|734734.9|733244.2|23
1622461090000|2021-05-31 11:38:10|734740.1|733740.1|735235.4|733235.4|735239.3|733743.1|734736.7|733235.4|27
1622461100000|2021-05-31 11:38:20|735235.5|733235.5|735220|733220|735238.2|733238.2|735218.7|733218.7|20
1622461110000|2021-05-31 11:38:30|735221.8|733221.8|735249.3|733249.3|735277.6|733277.6|735221.8|733221.8|23
1622461120000|2021-05-31 11:38:40|735246.9|733246.9|734734.2|733734.2|735246.9|733748.8|734734.2|733240.9|13
1622461130000|2021-05-31 11:38:50|734731.6|733731.6|734728.4|733728.4|734738.6|733738.6|734728.4|733728.4|17
1622461140000|2021-05-31 11:39:00|734753.2|733753.2|734689.8|733689.8|734753.2|733753.2|734689.8|733689.8|17
1622461150000|2021-05-31 11:39:10|734683.7|733683.7|735188.4|733188.4|735195.9|733683.7|734683.7|733185.1|20
1622461160000|2021-05-31 11:39:20|735187.4|733187.4|735193.5|733193.5|735196.5|733196.5|735184.4|733184.4|19
1622461170000|2021-05-31 11:39:30|735191.3|733191.3|735221.5|733221.5|735235.1|733235.1|735190.2|733190.2|15
1622461180000|2021-05-31 11:39:40|735224.9|733224.9|735234.9|733234.9|735234.9|733234.9|735224.6|733224.6|10
1622461190000|2021-05-31 11:39:50|735234.7|733234.7|735226.5|733226.5|735239.5|733239.5|735225.7|733225.7|17
1622461200000|2021-05-31 11:40:00|735226.6|733226.6|735230.9|733230.9|735236.5|733236.5|735226.5|733226.5|22
1622461210000|2021-05-31 11:40:10|735229.1|733229.1|735273.8|733273.8|735280.5|733764.3|734751.3|733229.1|21
1622461220000|2021-05-31 11:40:20|735258.7|733258.7|735261.5|733261.5|735268.2|733268.2|735258.7|733258.7|23
1622461230000|2021-05-31 11:40:30|735259.9|733259.9|735253.2|733253.2|735274.7|733274.7|735239.2|733239.2|24
1622461240000|2021-05-31 11:40:40|735258.1|733258.1|734728.7|733728.7|735259.8|733757.5|734728.7|733250.7|20
1622461250000|2021-05-31 11:40:50|734747.9|733747.9|735207.4|733207.4|735217.8|733747.9|734720.9|733204|23
1622461260000|2021-05-31 11:41:00|735197|733197|734673.7|733673.7|735204|733688.4|734665.1|733173.1|30
1622461270000|2021-05-31 11:41:10|734675.9|733675.9|734656.6|733656.6|734675.9|733675.9|734649.3|733649.3|21
1622461280000|2021-05-31 11:41:20|734650.9|733650.9|734657.4|733657.4|734661.4|733661.4|734649.7|733649.7|12
1622461290000|2021-05-31 11:41:30|734656.1|733656.1|735178.1|733178.1|735217.2|733680.4|734656.1|733178.1|25
1622461300000|2021-05-31 11:41:40|735176|733176|735182.1|733182.1|735198.9|733198.9|735176|733176|17
1622461310000|2021-05-31 11:41:50|735181.2|733181.2|735180|733180|735182.4|733182.4|735174.3|733174.3|12
1622461320000|2021-05-31 11:42:00|735179.8|733179.8|734680|733680|735187.8|733680|734680|733179.8|9
1622461330000|2021-05-31 11:42:10|734679.6|733679.6|734683.4|733683.4|734683.4|733683.4|734674.4|733674.4|16
1622461340000|2021-05-31 11:42:20|734690.2|733690.2|734690.1|733690.1|734702.4|733702.4|734684.6|733684.6|19
1622461350000|2021-05-31 11:42:30|734687.4|733687.4|734689.7|733689.7|734699.8|733699.8|734687.4|733687.4|18
1622461360000|2021-05-31 11:42:40|734688.4|733688.4|735187.6|733187.6|735188.8|733698|734683.5|733187.6|25
1622461370000|2021-05-31 11:42:50|735186.5|733186.5|735183.5|733183.5|735188.9|733188.9|735182.5|733182.5|21
1622461380000|2021-05-31 11:43:00|735185.1|733185.1|735180|733180|735193.3|733193.3|735174.2|733174.2|18
1622461390000|2021-05-31 11:43:10|735179.7|733179.7|734698.7|733698.7|735190.9|733710|734694|733175.1|22
1622461400000|2021-05-31 11:43:20|734699.4|733699.4|735181|733181|735205.5|733702.7|734697.1|733181|21
1622461410000|2021-05-31 11:43:30|735182.3|733182.3|735181|733181|735195.9|733195.9|735179.4|733179.4|17
1622461420000|2021-05-31 11:43:40|735179.3|733179.3|735173.9|733173.9|735180.8|733180.8|735173.7|733173.7|17
1622461430000|2021-05-31 11:43:50|735179.7|733179.7|735186|733186|735196.5|733196.5|735175.3|733175.3|19
1622461440000|2021-05-31 11:44:00|735185.1|733185.1|735192.1|733192.1|735213.2|733213.2|735184.8|733184.8|19
1622461450000|2021-05-31 11:44:10|735190.1|733190.1|734712.7|733712.7|735202.8|733725.6|734679.9|733187.6|25
1622461460000|2021-05-31 11:44:20|734710.9|733710.9|734719.6|733719.6|734729.5|733729.5|734710.9|733710.9|20
1622461470000|2021-05-31 11:44:30|734722.4|733722.4|734727|733727|734728.3|733728.3|734721.2|733721.2|15
1622461480000|2021-05-31 11:44:40|734727.5|733727.5|734719.5|733719.5|734727.5|733727.5|734719.5|733719.5|15
1622461490000|2021-05-31 11:44:50|734719.4|733719.4|734644.5|733644.5|734719.4|733719.4|734632.3|733632.3|28
1622461500000|2021-05-31 11:45:00|734644.4|733644.4|734670|733670|734676.6|733676.6|734642.5|733642.5|29
1622461510000|2021-05-31 11:45:10|734682.9|733682.9|734684.8|733684.8|734689.9|733689.9|734671.4|733671.4|21
1622461520000|2021-05-31 11:45:20|734683.5|733683.5|734692.7|733692.7|734694.6|733694.6|734682.1|733682.1|24
1622461530000|2021-05-31 11:45:30|734693.5|733693.5|734680.9|733680.9|734693.6|733693.6|734680.9|733680.9|21
1622461540000|2021-05-31 11:45:40|734680.3|733680.3|734681.6|733681.6|734691.7|733691.7|734680.2|733680.2|11
1622461550000|2021-05-31 11:45:50|734682.7|733682.7|735278.1|733278.1|735313.6|733805.6|734682.7|733266.1|28
1622461560000|2021-05-31 11:46:00|735290.6|733290.6|735304.9|733304.9|735307.6|733820.2|734805.2|733281.7|34
1622461570000|2021-05-31 11:46:10|735295.5|733295.5|735296.4|733296.4|735315|733315|735288.4|733288.4|24
1622461580000|2021-05-31 11:46:20|735310.9|733310.9|735297.4|733297.4|735310.9|733310.9|735293.8|733293.8|22
1622461590000|2021-05-31 11:46:30|735297.1|733297.1|734790.3|733790.3|735298.8|733823.1|734788.4|733277.4|18
1622461600000|2021-05-31 11:46:40|734791.8|733791.8|735293.7|733293.7|735296.7|733805.8|734788.9|733289.5|15
1622461610000|2021-05-31 11:46:50|735293.1|733293.1|735299.1|733299.1|735304.3|733304.3|735279.8|733279.8|25
1622461620000|2021-05-31 11:47:00|735286.8|733286.8|735274.2|733274.2|735298.5|733298.5|735274.2|733274.2|26
1622461630000|2021-05-31 11:47:10|735272.7|733272.7|735266.8|733266.8|735287.1|733287.1|735266.8|733266.8|24
1622461640000|2021-05-31 11:47:20|735270.1|733270.1|735226.2|733226.2|735277.7|733277.7|735211.9|733211.9|32
1622461650000|2021-05-31 11:47:30|735215.7|733215.7|735214.8|733214.8|735231.8|733231.8|735213.7|733213.7|22
1622461660000|2021-05-31 11:47:40|735212.8|733212.8|735222.1|733222.1|735245.7|733245.7|735212.8|733212.8|26
1622461670000|2021-05-31 11:47:50|735225.5|733225.5|735225.3|733225.3|735225.5|733225.5|735220.3|733220.3|12
1622461680000|2021-05-31 11:48:00|735228.3|733228.3|735198.2|733198.2|735228.3|733228.3|735186.7|733186.7|29
1622461690000|2021-05-31 11:48:10|735203.4|733203.4|735206|733206|735207.2|733207.2|735200.4|733200.4|14
1622461700000|2021-05-31 11:48:20|735205.2|733205.2|735209.6|733209.6|735209.6|733209.6|735202.8|733202.8|16
1622461710000|2021-05-31 11:48:30|735208.9|733208.9|735185.2|733185.2|735209.3|733209.3|735184.7|733184.7|20
1622461720000|2021-05-31 11:48:40|735189.2|733189.2|735182.4|733182.4|735209.2|733209.2|735182.4|733182.4|23
1622461730000|2021-05-31 11:48:50|735181|733181|734865.4|733865.4|735184.8|733865.4|734829.8|733169.7|24
1622461740000|2021-05-31 11:49:00|734863.5|733863.5|734874.6|733874.6|734889.5|733889.5|734860.2|733860.2|30
1622461750000|2021-05-31 11:49:10|734873.9|733873.9|735437.6|733437.6|735457.3|733944.3|734873.9|733407|29
1622461760000|2021-05-31 11:49:20|735436.2|733436.2|734976.3|733976.3|735438.2|734000.7|734968.5|733434.2|25
1622461770000|2021-05-31 11:49:30|734984.5|733984.5|735025.3|734025.3|735032.2|734032.2|734977.1|733977.1|24
1622461780000|2021-05-31 11:49:40|735030.8|734030.8|735020|734020|735030.8|734030.8|735018.7|734018.7|23
1622461790000|2021-05-31 11:49:50|735020.7|734020.7|735008.5|734008.5|735026.5|734026.5|735008.5|734008.5|26
1622461800000|2021-05-31 11:50:00|735015.2|734015.2|735014|734014|735037.4|734037.4|735008.7|734008.7|23
1622461810000|2021-05-31 11:50:10|735017.4|734017.4|735101.3|734101.3|735121.3|734121.3|735017.4|734017.4|31
1622461820000|2021-05-31 11:50:20|735101.9|734101.9|735126.9|734126.9|735153.1|734153.1|735100.7|734100.7|27
1622461830000|2021-05-31 11:50:30|735140.4|734140.4|735119.9|734119.9|735142.5|734142.5|735117|734117|29
1622461840000|2021-05-31 11:50:40|735117.4|734117.4|735033.9|734033.9|735635.5|734125.9|735011.3|733591.5|32
1622461850000|2021-05-31 11:50:50|735027.1|734027.1|734960.6|733960.6|735471.4|734027.1|734938.7|733471.4|30
1622461860000|2021-05-31 11:51:00|734971.2|733971.2|734976.2|733976.2|734991.9|733991.9|734963.5|733963.5|25
1622461870000|2021-05-31 11:51:10|734979.2|733979.2|734984.1|733984.1|734986.9|733986.9|734968.1|733968.1|27
1622461880000|2021-05-31 11:51:20|734981.7|733981.7|734949.2|733949.2|734987.2|733987.2|734949.2|733949.2|25
1622461890000|2021-05-31 11:51:30|734935.6|733935.6|734921.2|733921.2|734945.1|733945.1|734921.2|733921.2|27
1622461900000|2021-05-31 11:51:40|734925.1|733925.1|734919.2|733919.2|734934.3|733934.3|734907.8|733907.8|25
1622461910000|2021-05-31 11:51:50|734911.5|733911.5|734908.2|733908.2|734919.5|733919.5|734906.4|733906.4|23
1622461920000|2021-05-31 11:52:00|734909.2|733909.2|734927.8|733927.8|734953.9|733953.9|734906.2|733906.2|29
1622461930000|2021-05-31 11:52:10|734924.6|733924.6|734925.9|733925.9|734940.4|733940.4|734924.6|733924.6|14
1622461940000|2021-05-31 11:52:20|734941.9|733941.9|734911.5|733911.5|734945.8|733945.8|734911.5|733911.5|32
1622461950000|2021-05-31 11:52:30|734924.2|733924.2|735408.5|733408.5|735409.1|733930.7|734885.1|733395.5|34
1622461960000|2021-05-31 11:52:40|735407.5|733407.5|735392.8|733392.8|735408|733408|735391.1|733391.1|18
1622461970000|2021-05-31 11:52:50|735386|733386|734891.1|733891.1|735386|733895.5|734891.1|733379.1|15
1622461980000|2021-05-31 11:53:00|734892.1|733892.1|735386.8|733386.8|735392.3|733906.1|734882.5|733386.4|24
1622461990000|2021-05-31 11:53:10|735397.2|733397.2|735379.6|733379.6|735412.9|733412.9|735379.6|733379.6|21
1622462000000|2021-05-31 11:53:20|735381.4|733381.4|735379.9|733379.9|735382.9|733382.9|735376|733376|16
1622462010000|2021-05-31 11:53:30|735379.7|733379.7|735375.4|733375.4|735380.2|733380.2|735375.4|733375.4|10
1622462020000|2021-05-31 11:53:40|735375.5|733375.5|735361.4|733361.4|735379.2|733379.2|735361.4|733361.4|15
1622462030000|2021-05-31 11:53:50|735361.6|733361.6|735361.6|733361.6|735369.5|733369.5|735355.7|733355.7|24
1622462040000|2021-05-31 11:54:00|735363.2|733363.2|735368|733368|735382.6|733382.6|735358.4|733358.4|17
1622462050000|2021-05-31 11:54:10|735367.5|733367.5|735368.2|733368.2|735409|733409|735367.5|733367.5|23
1622462060000|2021-05-31 11:54:20|735362.5|733362.5|735369|733369|735376.3|733376.3|735356|733356|23
1622462070000|2021-05-31 11:54:30|735360.3|733360.3|734852.5|733852.5|735363.6|733887.3|734852.5|733360.3|21
1622462080000|2021-05-31 11:54:40|734856|733856|734855.4|733855.4|734864.8|733864.8|734851.7|733851.7|21
1622462090000|2021-05-31 11:54:50|734852.5|733852.5|734850.9|733850.9|734855.5|733855.5|734847.6|733847.6|13
1622462100000|2021-05-31 11:55:00|734851.1|733851.1|734885.8|733885.8|734901.1|733901.1|734849.9|733849.9|25
1622462110000|2021-05-31 11:55:10|734884.9|733884.9|735388|733388|735393.4|733892.1|734884.9|733383.2|19
1622462120000|2021-05-31 11:55:20|735387.4|733387.4|735386|733386|735403|733403|735383.5|733383.5|14
1622462130000|2021-05-31 11:55:30|735385.6|733385.6|735383.7|733383.7|735398.9|733398.9|735379.7|733379.7|26
1622462140000|2021-05-31 11:55:40|735385.6|733385.6|735379.7|733379.7|735385.6|733385.6|735370.3|733370.3|25
1622462150000|2021-05-31 11:55:50|735379|733379|735368.8|733368.8|735379|733379|735368.8|733368.8|19
1622462160000|2021-05-31 11:56:00|735373.1|733373.1|735363.1|733363.1|735374|733374|735361.7|733361.7|20
1622462170000|2021-05-31 11:56:10|735360.7|733360.7|735370.5|733370.5|735370.5|733370.5|735351.3|733351.3|19
1622462180000|2021-05-31 11:56:20|735361|733361|735359|733359|735376.1|733376.1|735358.7|733358.7|15
1622462190000|2021-05-31 11:56:30|735349.1|733349.1|735345.9|733345.9|735350.5|733350.5|735344.8|733344.8|18
1622462200000|2021-05-31 11:56:40|735347.1|733347.1|735347.7|733347.7|735352|733352|735346|733346|20
1622462210000|2021-05-31 11:56:50|735349|733349|735346.4|733346.4|735362|733362|735342.3|733342.3|21
1622462220000|2021-05-31 11:57:00|735346.2|733346.2|735329|733329|735357|733357|735323.7|733323.7|19
1622462230000|2021-05-31 11:57:10|735330.7|733330.7|735322.1|733322.1|735331.4|733331.4|735318|733318|16
1622462240000|2021-05-31 11:57:20|735321|733321|735289.4|733289.4|735335.1|733335.1|735283.6|733283.6|18
1622462250000|2021-05-31 11:57:30|735278.1|733278.1|735302.4|733302.4|735302.4|733302.4|735278.1|733278.1|24
1622462260000|2021-05-31 11:57:40|735293.3|733293.3|735277.6|733277.6|735293.3|733293.3|735273.9|733273.9|15
1622462270000|2021-05-31 11:57:50|735279.8|733279.8|735285.1|733285.1|735286.8|733286.8|735279.7|733279.7|17
1622462280000|2021-05-31 11:58:00|735286.2|733286.2|735282.1|733282.1|735286.2|733286.2|735280.5|733280.5|14
1622462290000|2021-05-31 11:58:10|735281.6|733281.6|735279.5|733279.5|735290.3|733290.3|735273.1|733273.1|21
1622462300000|2021-05-31 11:58:20|735277.9|733277.9|735288.4|733288.4|735303.8|733303.8|735277.9|733277.9|18
1622462310000|2021-05-31 11:58:30|735288.7|733288.7|735277.1|733277.1|735291.9|733291.9|735269.3|733269.3|18
1622462320000|2021-05-31 11:58:40|735276.6|733276.6|735281.4|733281.4|735282.9|733282.9|735272.6|733272.6|20
1622462330000|2021-05-31 11:58:50|735284.9|733284.9|735270.2|733270.2|735284.9|733284.9|735270.1|733270.1|10
1622462340000|2021-05-31 11:59:00|735271.2|733271.2|735272|733272|735283.3|733283.3|735268.9|733268.9|15
1622462350000|2021-05-31 11:59:10|735276.8|733276.8|734771.3|733771.3|735276.8|733781.1|734771.3|733276.8|16
1622462360000|2021-05-31 11:59:20|734772.5|733772.5|735272.1|733272.1|735284.8|733778|734772.5|733271.9|19
1622462370000|2021-05-31 11:59:30|735274.9|733274.9|735277.6|733277.6|735277.7|733277.7|735267.7|733267.7|16
1622462380000|2021-05-31 11:59:40|735277.1|733277.1|735264.2|733264.2|735277.1|733277.1|735257.3|733257.3|29
1622462390000|2021-05-31 11:59:50|735275.9|733275.9|735248.2|733248.2|735291.4|733291.4|735234.4|733234.4|25
1622462400000|2021-05-31 12:00:00|735239.5|733239.5|735267.3|733267.3|735273|733273|735239.5|733239.5|36
1622462410000|2021-05-31 12:00:10|735272|733272|735272.7|733272.7|735273.1|733273.1|735257.2|733257.2|18
1622462420000|2021-05-31 12:00:20|735273.3|733273.3|734717.8|733717.8|735281.4|733742.6|734717.7|733253.5|27
1622462430000|2021-05-31 12:00:30|734713.7|733713.7|734674.4|733674.4|734720.8|733720.8|734669.5|733669.5|21
1622462440000|2021-05-31 12:00:40|734677.1|733677.1|734659.7|733659.7|734677.1|733677.1|734652.9|733652.9|21
1622462450000|2021-05-31 12:00:50|734660.1|733660.1|734656.9|733656.9|734661.4|733661.4|734656|733656|25
1622462460000|2021-05-31 12:01:00|734656.4|733656.4|734658.9|733658.9|734659.6|733659.6|734656.3|733656.3|15
1622462470000|2021-05-31 12:01:10|734654.6|733654.6|734659.4|733659.4|734662.5|733662.5|734652.5|733652.5|21
1622462480000|2021-05-31 12:01:20|734658.7|733658.7|734653|733653|734659.9|733659.9|734647.7|733647.7|21
1622462490000|2021-05-31 12:01:30|734652.5|733652.5|734574.9|733574.9|734652.5|733652.5|734562|733562|32
1622462500000|2021-05-31 12:01:40|734575.4|733575.4|734578.1|733578.1|734583.3|733583.3|734574.2|733574.2|17
1622462510000|2021-05-31 12:01:50|734579.9|733579.9|734424.2|733424.2|734597.4|733597.4|734424|733424|24
1622462520000|2021-05-31 12:02:00|734425.2|733425.2|734407.8|733407.8|734426|733426|734405.5|733405.5|23
1622462530000|2021-05-31 12:02:10|734409.4|733409.4|734297.7|733297.7|734411.2|733411.2|734295|733295|34
1622462540000|2021-05-31 12:02:20|734290.2|733290.2|734329.5|733329.5|734353.4|733353.4|734266.4|733266.4|29
1622462550000|2021-05-31 12:02:30|734329.7|733329.7|734340.3|733340.3|734350.8|733350.8|734314.8|733314.8|25
1622462560000|2021-05-31 12:02:40|734338.7|733338.7|734328.1|733328.1|734351.8|733351.8|734315.3|733315.3|25
1622462570000|2021-05-31 12:02:50|734325.6|733325.6|734408.1|733408.1|734416.4|733416.4|734324.6|733324.6|28
1622462580000|2021-05-31 12:03:00|734416.1|733416.1|734512.6|733512.6|734515.3|733515.3|734416.1|733416.1|28
1622462590000|2021-05-31 12:03:10|734513.8|733513.8|734585|733585|734585|733585|734503.8|733503.8|23
1622462600000|2021-05-31 12:03:20|734575|733575|734579.9|733579.9|734580.3|733580.3|734575|733575|16
1622462610000|2021-05-31 12:03:30|734578.7|733578.7|734583.4|733583.4|734592.7|733592.7|734565.6|733565.6|25
1622462620000|2021-05-31 12:03:40|734581.7|733581.7|734603|733603|734614.6|733614.6|734581.3|733581.3|29
1622462630000|2021-05-31 12:03:50|734606.2|733606.2|734521.9|733521.9|734626|733626|734521|733521|29
1622462640000|2021-05-31 12:04:00|734514.7|733514.7|734524.3|733524.3|734542.6|733542.6|734467.9|733467.9|34
1622462650000|2021-05-31 12:04:10|734499.9|733499.9|734467.1|733467.1|734512.9|733512.9|734455.5|733455.5|32
1622462660000|2021-05-31 12:04:20|734467.7|733467.7|734473.3|733473.3|734495.2|733495.2|734460.3|733460.3|26
1622462670000|2021-05-31 12:04:30|734472.8|733472.8|734492.4|733492.4|734495.5|733495.5|734471.8|733471.8|22
1622462680000|2021-05-31 12:04:40|734491.2|733491.2|734496.8|733496.8|734497.4|733497.4|734485.4|733485.4|20
1622462690000|2021-05-31 12:04:50|734496.3|733496.3|734520.7|733520.7|734524.4|733524.4|734495.9|733495.9|25
1622462700000|2021-05-31 12:05:00|734519.2|733519.2|734582.5|733582.5|734582.5|733582.5|734512.6|733512.6|23
1622462710000|2021-05-31 12:05:10|734564.4|733564.4|734548.9|733548.9|734564.4|733564.4|734532.5|733532.5|27
1622462720000|2021-05-31 12:05:20|734549.9|733549.9|734556.8|733556.8|734568|733568|734549.9|733549.9|18
1622462730000|2021-05-31 12:05:30|734554.2|733554.2|734543.3|733543.3|734561.1|733561.1|734535.8|733535.8|16
1622462740000|2021-05-31 12:05:40|734537.3|733537.3|734537.5|733537.5|734542.6|733542.6|734527.2|733527.2|19
1622462750000|2021-05-31 12:05:50|734541.8|733541.8|734487.5|733487.5|734541.8|733541.8|734473|733473|25
1622462760000|2021-05-31 12:06:00|734485.8|733485.8|734481.2|733481.2|734489.7|733489.7|734480.4|733480.4|16
1622462770000|2021-05-31 12:06:10|734476.9|733476.9|734479.9|733479.9|734481.2|733481.2|734476.3|733476.3|15
1622462780000|2021-05-31 12:06:20|734479.3|733479.3|734489.4|733489.4|734491.7|733491.7|734478.6|733478.6|16
1622462790000|2021-05-31 12:06:30|734489.1|733489.1|734480.5|733480.5|734491.6|733491.6|734470|733470|22
1622462800000|2021-05-31 12:06:40|734477.9|733477.9|734470.7|733470.7|734479.5|733479.5|734465.5|733465.5|20
1622462810000|2021-05-31 12:06:50|734471.9|733471.9|734506.1|733506.1|734522.1|733522.1|734465.9|733465.9|21
1622462820000|2021-05-31 12:07:00|734509.5|733509.5|734563.3|733563.3|734563.3|733563.3|734497.3|733497.3|25
1622462830000|2021-05-31 12:07:10|734557.2|733557.2|734564.5|733564.5|734564.5|733564.5|734541.8|733541.8|17
1622462840000|2021-05-31 12:07:20|734558.1|733558.1|734583.4|733583.4|734604.7|733604.7|734558.1|733558.1|23
1622462850000|2021-05-31 12:07:30|734582.9|733582.9|734601.2|733601.2|734607.9|733607.9|734582.9|733582.9|18
1622462860000|2021-05-31 12:07:40|734593.9|733593.9|734595.5|733595.5|734601.4|733601.4|734592.2|733592.2|22
1622462870000|2021-05-31 12:07:50|734591|733591|734594.3|733594.3|734595.4|733595.4|734590.2|733590.2|13
1622462880000|2021-05-31 12:08:00|734595.1|733595.1|734615|733615|734627.2|733627.2|734595.1|733595.1|24
1622462890000|2021-05-31 12:08:10|734615.4|733615.4|734612.7|733612.7|734618.8|733618.8|734563.9|733563.9|22
1622462900000|2021-05-31 12:08:20|734609.1|733609.1|734619.7|733619.7|734628.3|733628.3|734609.1|733609.1|22
1622462910000|2021-05-31 12:08:30|734619.8|733619.8|734624.7|733624.7|734628.2|733628.2|734618.1|733618.1|14
1622462920000|2021-05-31 12:08:40|734623.6|733623.6|734504.7|733504.7|734625.7|733625.7|734503.2|733503.2|11
1622462930000|2021-05-31 12:08:50|734497.7|733497.7|734372.7|733372.7|735009.5|733524.8|734371.8|732990.2|33
1622462940000|2021-05-31 12:09:00|734371.6|733371.6|734382|733382|734382.5|733382.5|734367.7|733367.7|23
1622462950000|2021-05-31 12:09:10|734382.3|733382.3|734948.1|732948.1|734981.6|733466.7|734382.3|732932.2|28
1622462960000|2021-05-31 12:09:20|734947.6|732947.6|734965.8|732965.8|734967.9|732967.9|734946.9|732946.9|16
1622462970000|2021-05-31 12:09:30|734961|732961|735004.4|733004.4|735009.3|733009.3|734961|732961|28
1622462980000|2021-05-31 12:09:40|734993.9|732993.9|734455.6|733455.6|735022.8|733513.9|734455.6|732993.9|22
1622462990000|2021-05-31 12:09:50|734451.7|733451.7|734432.3|733432.3|734936.8|733462.4|734403.8|732936.8|29
1622463000000|2021-05-31 12:10:00|734432.9|733432.9|734432.7|733432.7|734940.5|733446.6|734420.9|732914.9|34
1622463010000|2021-05-31 12:10:10|734436.1|733436.1|734418.1|733418.1|734446.6|733446.6|734415.7|733415.7|24
1622463020000|2021-05-31 12:10:20|734420.3|733420.3|734429.2|733429.2|734435.6|733435.6|734412.1|733412.1|21
1622463030000|2021-05-31 12:10:30|734412.2|733412.2|734442.4|733442.4|734442.8|733442.8|734410.7|733410.7|17
1622463040000|2021-05-31 12:10:40|734440.2|733440.2|734452.3|733452.3|734467.3|733467.3|734428.6|733428.6|25
1622463050000|2021-05-31 12:10:50|734456.7|733456.7|734440.1|733440.1|734459.5|733459.5|734439.1|733439.1|24
1622463060000|2021-05-31 12:11:00|734438.3|733438.3|734410.5|733410.5|734448|733448|734397|733397|19
1622463070000|2021-05-31 12:11:10|734412.6|733412.6|734419|733419|734434.9|733434.9|734396.1|733396.1|23
1622463080000|2021-05-31 12:11:20|734418.4|733418.4|734342.1|733342.1|734432.6|733432.6|734341.1|733341.1|24
1622463090000|2021-05-31 12:11:30|734342.6|733342.6|734363.1|733363.1|734374.3|733374.3|734342.6|733342.6|22
1622463100000|2021-05-31 12:11:40|734361.1|733361.1|734360|733360|734361.1|733361.1|734357|733357|17
1622463110000|2021-05-31 12:11:50|734359.6|733359.6|734290.5|733290.5|734359.6|733359.6|734268.5|733268.5|25
1622463120000|2021-05-31 12:12:00|734283.9|733283.9|734293.6|733293.6|734301.1|733301.1|734276.5|733276.5|29
1622463130000|2021-05-31 12:12:10|734293.9|733293.9|734293.8|733293.8|734305|733305|734283.5|733283.5|25
1622463140000|2021-05-31 12:12:20|734294|733294|734331|733331|734351.2|733351.2|734291.6|733291.6|24
1622463150000|2021-05-31 12:12:30|734327.1|733327.1|734341.1|733341.1|734362.2|733362.2|734323.3|733323.3|21
1622463160000|2021-05-31 12:12:40|734338.6|733338.6|734343.7|733343.7|734353.7|733353.7|734335.8|733335.8|16
1622463170000|2021-05-31 12:12:50|734347.2|733347.2|734306.3|733306.3|734364.5|733364.5|734301.2|733301.2|22
1622463180000|2021-05-31 12:13:00|734308.9|733308.9|734278|733278|734308.9|733308.9|734273.1|733273.1|25
1622463190000|2021-05-31 12:13:10|734297|733297|734292.6|733292.6|734301.7|733301.7|734280.7|733280.7|23
1622463200000|2021-05-31 12:13:20|734293|733293|734284.1|733284.1|734295.4|733295.4|734284.1|733284.1|16
1622463210000|2021-05-31 12:13:30|734300.6|733300.6|734281.1|733281.1|734301.3|733301.3|734277.9|733277.9|20
1622463220000|2021-05-31 12:13:40|734282.1|733282.1|734274.2|733274.2|734299.5|733299.5|734271|733271|29
1622463230000|2021-05-31 12:13:50|734273.5|733273.5|734290.4|733290.4|734290.4|733290.4|734272.6|733272.6|17
1622463240000|2021-05-31 12:14:00|734295.3|733295.3|734306.4|733306.4|734306.4|733306.4|734274.7|733274.7|24
1622463250000|2021-05-31 12:14:10|734299.3|733299.3|734285.6|733285.6|734299.7|733299.7|734269.7|733269.7|29
1622463260000|2021-05-31 12:14:20|734285.9|733285.9|734343.1|733343.1|734344.6|733344.6|734283.8|733283.8|31
1622463270000|2021-05-31 12:14:30|734343.6|733343.6|734393|733393|734394.9|733394.9|734343.6|733343.6|22
1622463280000|2021-05-31 12:14:40|734391.5|733391.5|734361.6|733361.6|734391.5|733391.5|734357.8|733357.8|24
1622463290000|2021-05-31 12:14:50|734363.9|733363.9|734370.8|733370.8|734372|733372|734362.5|733362.5|18
1622463300000|2021-05-31 12:15:00|734370|733370|734448.2|733448.2|734475|733475|734370|733370|31
1622463310000|2021-05-31 12:15:10|734452.1|733452.1|734458.1|733458.1|734459.2|733459.2|734452.1|733452.1|15
1622463320000|2021-05-31 12:15:20|734459.3|733459.3|734479.7|733479.7|734480.6|733480.6|734454.2|733454.2|20
1622463330000|2021-05-31 12:15:30|734472.3|733472.3|734397.3|733397.3|734474.8|733474.8|734391.2|733391.2|31
1622463340000|2021-05-31 12:15:40|734398|733398|734423.5|733423.5|734427.7|733427.7|734396.3|733396.3|27
1622463350000|2021-05-31 12:15:50|734433.4|733433.4|734426.4|733426.4|734440.1|733440.1|734423|733423|15
1622463360000|2021-05-31 12:16:00|734448.7|733448.7|734469.6|733469.6|734469.6|733469.6|734428.2|733428.2|24
1622463370000|2021-05-31 12:16:10|734469.5|733469.5|734470.6|733470.6|734476.7|733476.7|734469.5|733469.5|15
1622463380000|2021-05-31 12:16:20|734471.9|733471.9|734430.9|733430.9|734471.9|733471.9|734414|733414|22
1622463390000|2021-05-31 12:16:30|734430.8|733430.8|734412.6|733412.6|734433.1|733433.1|734412.6|733412.6|19
1622463400000|2021-05-31 12:16:40|734409.5|733409.5|734415|733415|734417.2|733417.2|734409.5|733409.5|16
1622463410000|2021-05-31 12:16:50|734415.5|733415.5|734406.5|733406.5|734417.9|733417.9|734405.2|733405.2|15
1622463420000|2021-05-31 12:17:00|734405.5|733405.5|734270.4|733270.4|734405.5|733405.5|734262|733262|34
1622463430000|2021-05-31 12:17:10|734273.1|733273.1|734265.6|733265.6|734273.1|733273.1|734252.1|733252.1|32
1622463440000|2021-05-31 12:17:20|734265.9|733265.9|734782.7|732782.7|734795.1|733279.8|734240.4|732780.3|30
1622463450000|2021-05-31 12:17:30|734781.5|732781.5|734872.1|732872.1|734876.7|733419|734272|732781.5|34
1622463460000|2021-05-31 12:17:40|734875.3|732875.3|734939.2|732939.2|734942|733389.7|734389.7|732873.2|28
1622463470000|2021-05-31 12:17:50|734439.3|733439.3|734379.2|733379.2|734895.3|733443.9|734365.1|732888.4|22
1622463480000|2021-05-31 12:18:00|734379.1|733379.1|734924.8|732924.8|734951.2|733434.1|734370.2|732924|32
1622463490000|2021-05-31 12:18:10|734925.2|732925.2|734956.8|732956.8|734974.3|733453.9|734453.9|732913.2|27
1622463500000|2021-05-31 12:18:20|734956.6|732956.6|734954.8|732954.8|734973|732973|734949.7|732949.7|25
1622463510000|2021-05-31 12:18:30|734954.5|732954.5|734452.2|733452.2|734954.5|733471.2|734452.2|732954.5|23
1622463520000|2021-05-31 12:18:40|734451.6|733451.6|734950.6|732950.6|734950.6|733462.4|734451.1|732948.9|16
1622463530000|2021-05-31 12:18:50|734950.8|732950.8|734903.4|732903.4|734950.8|732950.8|734903.4|732903.4|25
1622463540000|2021-05-31 12:19:00|734915.6|732915.6|734892.5|732892.5|734915.6|732915.6|734864.2|732864.2|30
1622463550000|2021-05-31 12:19:10|734890.6|732890.6|734908.8|732908.8|734929.9|732929.9|734890.5|732890.5|27
1622463560000|2021-05-31 12:19:20|734900.9|732900.9|734907.2|732907.2|734922.2|732922.2|734897.5|732897.5|20
1622463570000|2021-05-31 12:19:30|734905.8|732905.8|734885|732885|734905.8|732905.8|734870.1|732870.1|26
1622463580000|2021-05-31 12:19:40|734884.8|732884.8|734903.5|732903.5|734903.5|732903.5|734884.8|732884.8|17
1622463590000|2021-05-31 12:19:50|734893.6|732893.6|734902.8|732902.8|734912.8|732912.8|734890.4|732890.4|29
1622463600000|2021-05-31 12:20:00|734916.5|732916.5|734942|732942|734951.8|733415.1|734412.3|732905.2|28
1622463610000|2021-05-31 12:20:10|734941.7|732941.7|734963.2|732963.2|734987.2|732987.2|734941.7|732941.7|23
1622463620000|2021-05-31 12:20:20|734961.3|732961.3|734996.8|732996.8|735006.9|733006.9|734954.3|732954.3|30
1622463630000|2021-05-31 12:20:30|735007.4|733007.4|734997.8|732997.8|735012.3|733012.3|734992.1|732992.1|21
1622463640000|2021-05-31 12:20:40|734996.8|732996.8|734500.9|733500.9|735020.7|733522|734499.6|732996.8|22
1622463650000|2021-05-31 12:20:50|734501.5|733501.5|734517.9|733517.9|734517.9|733517.9|734500.1|733500.1|21
1622463660000|2021-05-31 12:21:00|734513.3|733513.3|734535.3|733535.3|734539.5|733539.5|734513.3|733513.3|27
1622463670000|2021-05-31 12:21:10|734535.1|733535.1|734528.6|733528.6|734536.5|733536.5|734527.8|733527.8|17
1622463680000|2021-05-31 12:21:20|734518.3|733518.3|734531.8|733531.8|734534.4|733534.4|734518.3|733518.3|19
1622463690000|2021-05-31 12:21:30|734525.2|733525.2|734527.9|733527.9|734548.7|733548.7|734525.2|733525.2|22
1622463700000|2021-05-31 12:21:40|734530.4|733530.4|734501.8|733501.8|734531.6|733531.6|734490.1|733490.1|22
1622463710000|2021-05-31 12:21:50|734500.7|733500.7|734516.6|733516.6|734524.2|733524.2|734500.3|733500.3|17
1622463720000|2021-05-31 12:22:00|734518|733518|735054.7|733054.7|735054.7|733536.9|734518|733027.6|23
1622463730000|2021-05-31 12:22:10|735061.5|733061.5|734537.1|733537.1|735066.3|733547.7|734537.1|733036.4|24
1622463740000|2021-05-31 12:22:20|734536.4|733536.4|734541.7|733541.7|734548.6|733548.6|734536.4|733536.4|17
1622463750000|2021-05-31 12:22:30|734543.3|733543.3|734562.1|733562.1|734562.1|733562.1|734543.3|733543.3|18
1622463760000|2021-05-31 12:22:40|734559.3|733559.3|734556.1|733556.1|734572.5|733572.5|734556.1|733556.1|22
1622463770000|2021-05-31 12:22:50|734556.5|733556.5|734578.6|733578.6|734593.2|733593.2|734556|733556|20
1622463780000|2021-05-31 12:23:00|734573.7|733573.7|734583.7|733583.7|734595|733595|734573.7|733573.7|25
1622463790000|2021-05-31 12:23:10|734584.3|733584.3|734519.1|733519.1|734588.4|733588.4|734509.2|733509.2|24
1622463800000|2021-05-31 12:23:20|734525.8|733525.8|734541.4|733541.4|734541.5|733541.5|734520.3|733520.3|24
1622463810000|2021-05-31 12:23:30|735043.4|733043.4|734486.4|733486.4|735043.4|733542.7|734479.6|733043.4|29
1622463820000|2021-05-31 12:23:40|734483.8|733483.8|734499.3|733499.3|734513.9|733513.9|734472.2|733472.2|19
1622463830000|2021-05-31 12:23:50|734495.3|733495.3|734493|733493|734505.9|733505.9|734486.8|733486.8|17
1622463840000|2021-05-31 12:24:00|734491.9|733491.9|734495.2|733495.2|734508.2|733508.2|734491.9|733491.9|6
1622463850000|2021-05-31 12:24:10|734493.7|733493.7|734463|733463|734513.7|733513.7|734459.1|733459.1|27
1622463860000|2021-05-31 12:24:20|734463.3|733463.3|734452.7|733452.7|734463.3|733463.3|734429.1|733429.1|23
1622463870000|2021-05-31 12:24:30|734449.2|733449.2|734973.1|732973.1|734990.3|733464.6|734441|732973.1|28
1622463880000|2021-05-31 12:24:40|734473.2|733473.2|734915.7|732915.7|734929.6|733488.2|734409.7|732913.1|22
1622463890000|2021-05-31 12:24:50|734916.3|732916.3|734454.9|733454.9|734954.7|733468.1|734446.9|732916.3|29
1622463900000|2021-05-31 12:25:00|734457|733457|734439.6|733439.6|734460.3|733460.3|734432.8|733432.8|28
1622463910000|2021-05-31 12:25:10|734439|733439|734434.9|733434.9|734442|733442|734431.7|733431.7|21
1622463920000|2021-05-31 12:25:20|734435.4|733435.4|734435.2|733435.2|734437.8|733437.8|734435.2|733435.2|17
1622463930000|2021-05-31 12:25:30|734436.1|733436.1|734441.4|733441.4|734471|733471|734436.1|733436.1|24
1622463940000|2021-05-31 12:25:40|734436.1|733436.1|734381.6|733381.6|734436.1|733436.1|734374.7|733374.7|29
1622463950000|2021-05-31 12:25:50|734384.9|733384.9|734379.2|733379.2|734385.5|733385.5|734374.4|733374.4|25
1622463960000|2021-05-31 12:26:00|734379.3|733379.3|734374.8|733374.8|734380.1|733380.1|734355.8|733355.8|21
1622463970000|2021-05-31 12:26:10|734374.4|733374.4|734361.3|733361.3|734374.4|733374.4|734355.7|733355.7|26
1622463980000|2021-05-31 12:26:20|734365.2|733365.2|734363.9|733363.9|734370.5|733370.5|734362|733362|17
1622463990000|2021-05-31 12:26:30|734377.4|733377.4|734383.6|733383.6|734388|733388|734354.3|733354.3|23
1622464000000|2021-05-31 12:26:40|734377.3|733377.3|734380.8|733380.8|734380.8|733380.8|734370.5|733370.5|10
1622464010000|2021-05-31 12:26:50|734384.8|733384.8|734393|733393|734413.1|733413.1|734384.8|733384.8|18
1622464020000|2021-05-31 12:27:00|734395.2|733395.2|734443.8|733443.8|734443.8|733443.8|734383.3|733383.3|19
1622464030000|2021-05-31 12:27:10|734443.1|733443.1|734436.9|733436.9|734446.2|733446.2|734434.8|733434.8|21
1622464040000|2021-05-31 12:27:20|734436.4|733436.4|734501|733501|734501|733501|734434.8|733434.8|21
1622464050000|2021-05-31 12:27:30|734502|733502|734555.5|733555.5|734558.1|733558.1|734496.1|733496.1|29
1622464060000|2021-05-31 12:27:40|734558.1|733558.1|734562.6|733562.6|734569.8|733569.8|734552|733552|19
1622464070000|2021-05-31 12:27:50|734560.9|733560.9|734564.3|733564.3|734570.8|733570.8|734555.4|733555.4|18
1622464080000|2021-05-31 12:28:00|734562.6|733562.6|734551.4|733551.4|734562.6|733562.6|734547.9|733547.9|22
1622464090000|2021-05-31 12:28:10|734552|733552|734539.3|733539.3|734556.9|733556.9|734539.3|733539.3|22
1622464100000|2021-05-31 12:28:20|734540.2|733540.2|734528.7|733528.7|734546.9|733546.9|734528.7|733528.7|17
1622464110000|2021-05-31 12:28:30|734536.2|733536.2|734551.5|733551.5|734553|733553|734535.2|733535.2|23
1622464120000|2021-05-31 12:28:40|734550.5|733550.5|734550.4|733550.4|734559.9|733559.9|734546.7|733546.7|15
1622464130000|2021-05-31 12:28:50|734550.5|733550.5|735051|733051|735067.8|733550.5|734550.5|733040.3|22
1622464140000|2021-05-31 12:29:00|735050.9|733050.9|734557.4|733557.4|735065.4|733560.9|734556.8|733050.9|30
1622464150000|2021-05-31 12:29:10|734557.3|733557.3|734545.9|733545.9|734557.7|733557.7|734538.5|733538.5|19
1622464160000|2021-05-31 12:29:20|734544.9|733544.9|735057|733057|735078.1|733564.2|734544.9|733055|24
1622464170000|2021-05-31 12:29:30|734561.7|733561.7|734556.4|733556.4|734561.7|733561.7|734550.4|733550.4|11
1622464180000|2021-05-31 12:29:40|734554.7|733554.7|734535|733535|734554.7|733554.7|734530.9|733530.9|14
1622464190000|2021-05-31 12:29:50|734530.6|733530.6|734932.2|732932.2|734936.8|733530.6|734426.2|732922|27
1622464200000|2021-05-31 12:30:00|734930.7|732930.7|734954.1|732954.1|734962.6|732962.6|734930.7|732930.7|24
1622464210000|2021-05-31 12:30:10|734956.6|732956.6|734955.7|732955.7|734956.7|732956.7|734954.2|732954.2|8
1622464220000|2021-05-31 12:30:20|734954.5|732954.5|734950.6|732950.6|734954.5|732954.5|734950.5|732950.5|9
1622464230000|2021-05-31 12:30:30|734950|732950|734949.3|732949.3|734950|732950|734943.9|732943.9|6
1622464240000|2021-05-31 12:30:40|734954|732954|734953.2|732953.2|734954|732954|734944.8|732944.8|12
1622464250000|2021-05-31 12:30:50|734951.3|732951.3|734955.9|732955.9|734956.8|732956.8|734951.3|732951.3|12
1622464260000|2021-05-31 12:31:00|734955.6|732955.6|734958.4|732958.4|734958.6|732958.6|734954|732954|10
1622464270000|2021-05-31 12:31:10|734958.9|732958.9|734942.9|732942.9|734959.1|732959.1|734940.9|732940.9|9
1622464280000|2021-05-31 12:31:20|734940.2|732940.2|734941.3|732941.3|734942.2|732942.2|734932.9|732932.9|17
1622464290000|2021-05-31 12:31:30|734937.4|732937.4|734939.7|732939.7|734950.6|732950.6|734930.1|732930.1|21
1622464300000|2021-05-31 12:31:40|734938.1|732938.1|734945.2|732945.2|734945.6|732945.6|734935.8|732935.8|11
1622464310000|2021-05-31 12:31:50|734944.5|732944.5|734439.2|733439.2|734960|733464.5|734437.3|732944.2|20
1622464320000|2021-05-31 12:32:00|734437.5|733437.5|734429.4|733429.4|734438.2|733438.2|734427.7|733427.7|24
1622464330000|2021-05-31 12:32:10|734430.4|733430.4|734368.1|733368.1|734430.5|733430.5|734352.7|733352.7|22
1622464340000|2021-05-31 12:32:20|734364.7|733364.7|734370.1|733370.1|734370.1|733370.1|734356.2|733356.2|21
1622464350000|2021-05-31 12:32:30|734368.5|733368.5|734473.2|733473.2|734493.9|733493.9|734365.5|733365.5|27
1622464360000|2021-05-31 12:32:40|734476.1|733476.1|734580.1|733580.1|734588.6|733588.6|734476.1|733476.1|27
1622464370000|2021-05-31 12:32:50|734576.2|733576.2|734595.2|733595.2|734600.9|733600.9|734573.4|733573.4|17
1622464380000|2021-05-31 12:33:00|734594.5|733594.5|734505.1|733505.1|734594.5|733594.5|734489|733489|26
1622464390000|2021-05-31 12:33:10|734508.5|733508.5|734482.7|733482.7|734508.5|733508.5|734478|733478|23
1622464400000|2021-05-31 12:33:20|734481.9|733481.9|734540|733540|734546|733546|734481.9|733481.9|25
1622464410000|2021-05-31 12:33:30|734533.1|733533.1|734554.4|733554.4|734554.4|733554.4|734529.9|733529.9|24
1622464420000|2021-05-31 12:33:40|734544.8|733544.8|734543.9|733543.9|734553|733553|734543.9|733543.9|23
1622464430000|2021-05-31 12:33:50|734544.3|733544.3|734540.7|733540.7|734553.7|733553.7|734539.6|733539.6|16
1622464440000|2021-05-31 12:34:00|734539.1|733539.1|734547|733547|734547|733547|734520.9|733520.9|17
1622464450000|2021-05-31 12:34:10|734550|733550|734531.2|733531.2|734550|733550|734524.6|733524.6|24
1622464460000|2021-05-31 12:34:20|734532.4|733532.4|734532.7|733532.7|734533.2|733533.2|734524.7|733524.7|14
1622464470000|2021-05-31 12:34:30|734531.8|733531.8|734480.8|733480.8|734531.8|733531.8|734480.8|733480.8|19
1622464480000|2021-05-31 12:34:40|734479.1|733479.1|734479.2|733479.2|734482.1|733482.1|734477.6|733477.6|9
1622464490000|2021-05-31 12:34:50|734480|733480|734413.3|733413.3|734484.6|733484.6|734409.6|733409.6|22
1622464500000|2021-05-31 12:35:00|734411.7|733411.7|734411.3|733411.3|734415.3|733415.3|734410.7|733410.7|17
1622464510000|2021-05-31 12:35:10|734410.9|733410.9|734376.1|733376.1|734411.1|733411.1|734373.1|733373.1|23
1622464520000|2021-05-31 12:35:20|734377.3|733377.3|734388.2|733388.2|734392.5|733392.5|734377.3|733377.3|17
1622464530000|2021-05-31 12:35:30|734388.6|733388.6|734387.7|733387.7|734396.9|733396.9|734378.5|733378.5|23
1622464540000|2021-05-31 12:35:40|734388.3|733388.3|734388.8|733388.8|734394.5|733394.5|734387.7|733387.7|20
1622464550000|2021-05-31 12:35:50|734387.4|733387.4|734381.5|733381.5|734387.7|733387.7|734378.1|733378.1|18
1622464560000|2021-05-31 12:36:00|734380.8|733380.8|734393.8|733393.8|734395.5|733395.5|734377.4|733377.4|27
1622464570000|2021-05-31 12:36:10|734388.9|733388.9|734414.4|733414.4|734424.5|733424.5|734387.2|733387.2|22
1622464580000|2021-05-31 12:36:20|734461.6|733461.6|734450.6|733450.6|734476.9|733476.9|734442.7|733442.7|24
1622464590000|2021-05-31 12:36:30|734448.4|733448.4|734447.1|733447.1|734449.2|733449.2|734444.5|733444.5|18
1622464600000|2021-05-31 12:36:40|734448.1|733448.1|734466.7|733466.7|734467|733467|734446.2|733446.2|14
1622464610000|2021-05-31 12:36:50|734475.7|733475.7|734489.6|733489.6|734491.7|733491.7|734464.1|733464.1|25
1622464620000|2021-05-31 12:37:00|734487.6|733487.6|734509.1|733509.1|734515.7|733515.7|734469.5|733469.5|29
1622464630000|2021-05-31 12:37:10|734507.1|733507.1|734515|733515|734515|733515|734505.2|733505.2|14
1622464640000|2021-05-31 12:37:20|734514.8|733514.8|734519.7|733519.7|734526|733526|734511.8|733511.8|16
1622464650000|2021-05-31 12:37:30|734518.4|733518.4|734511.7|733511.7|734520.8|733520.8|734503.6|733503.6|24
1622464660000|2021-05-31 12:37:40|734510.1|733510.1|734507.1|733507.1|734513.1|733513.1|734505.4|733505.4|20
1622464670000|2021-05-31 12:37:50|734505|733505|734986.6|732986.6|734995.4|733506.9|734504.3|732985.7|13
1622464680000|2021-05-31 12:38:00|734985.5|732985.5|735015.9|733015.9|735017|733017|734979.8|732979.8|20
1622464690000|2021-05-31 12:38:10|735012.1|733012.1|735032.9|733032.9|735040.9|733040.9|735012.1|733012.1|16
1622464700000|2021-05-31 12:38:20|735032.1|733032.1|735032|733032|735032.9|733032.9|735028.6|733028.6|13
1622464710000|2021-05-31 12:38:30|735031.5|733031.5|734973.8|732973.8|735031.5|733482.8|734471.9|732972.9|23
1622464720000|2021-05-31 12:38:40|734971.7|732971.7|734961.6|732961.6|734984.7|732984.7|734961.6|732961.6|16
1622464730000|2021-05-31 12:38:50|734961.3|732961.3|734951.7|732951.7|734961.9|732961.9|734941.6|732941.6|24
1622464740000|2021-05-31 12:39:00|734950.2|732950.2|734953.9|732953.9|734953.9|732953.9|734950.2|732950.2|14
1622464750000|2021-05-31 12:39:10|734954.2|732954.2|734955.3|732955.3|734955.7|732955.7|734953.3|732953.3|8
1622464760000|2021-05-31 12:39:20|734955.6|732955.6|734934.8|732934.8|734958.4|732958.4|734927.7|732927.7|12
1622464770000|2021-05-31 12:39:30|734929.9|732929.9|734936.7|732936.7|734938.5|732938.5|734927.6|732927.6|20
1622464780000|2021-05-31 12:39:40|734935.9|732935.9|734922.9|732922.9|734939.7|732939.7|734919.9|732919.9|25
1622464790000|2021-05-31 12:39:50|734925.2|732925.2|734900.1|732900.1|734926.2|732926.2|734896.5|732896.5|24
1622464800000|2021-05-31 12:40:00|734899.4|732899.4|734913.7|732913.7|734914.8|732914.8|734885.9|732885.9|22
1622464810000|2021-05-31 12:40:10|734909.9|732909.9|734928.9|732928.9|734948.6|732948.6|734906.9|732906.9|31
1622464820000|2021-05-31 12:40:20|734928.5|732928.5|734920.3|732920.3|734931.8|732931.8|734919.4|732919.4|19
1622464830000|2021-05-31 12:40:30|734919.8|732919.8|734919.4|732919.4|734924.4|732924.4|734899.5|732899.5|22
1622464840000|2021-05-31 12:40:40|734919.1|732919.1|734406.4|733406.4|734919.5|733411.2|734402|732919|18
1622464850000|2021-05-31 12:40:50|734406.6|733406.6|734402.8|733402.8|734406.6|733406.6|734398.1|733398.1|19
1622464860000|2021-05-31 12:41:00|734402.4|733402.4|734411.3|733411.3|734413.6|733413.6|734402.4|733402.4|18
1622464870000|2021-05-31 12:41:10|734411.7|733411.7|734911.2|732911.2|734915.5|733414.8|734411.2|732901.6|17
1622464880000|2021-05-31 12:41:20|734413|733413|734384.3|733384.3|734413|733413|734378.7|733378.7|19
1622464890000|2021-05-31 12:41:30|734384.2|733384.2|734382.9|733382.9|734384.2|733384.2|734382.1|733382.1|13
1622464900000|2021-05-31 12:41:40|734383.3|733383.3|734374.2|733374.2|734383.7|733383.7|734370|733370|17
1622464910000|2021-05-31 12:41:50|734374.6|733374.6|734356.4|733356.4|734374.6|733374.6|734354.9|733354.9|19
1622464920000|2021-05-31 12:42:00|734358.4|733358.4|734354|733354|734359.2|733359.2|734353.3|733353.3|16
1622464930000|2021-05-31 12:42:10|734352.7|733352.7|734839.5|732839.5|734841.5|733352.8|734335.5|732834|16
1622464940000|2021-05-31 12:42:20|734839.8|732839.8|734338.5|733338.5|734839.8|733340.9|734338.5|732836.2|11
1622464950000|2021-05-31 12:42:30|734333.9|733333.9|734337.6|733337.6|734339.4|733339.4|734333.9|733333.9|12
1622464960000|2021-05-31 12:42:40|734338.4|733338.4|734848.9|732848.9|734859.5|733349.8|734329.8|732841.6|21
1622464970000|2021-05-31 12:42:50|734842.9|732842.9|734366.4|733366.4|734848.6|733366.4|734341.2|732842.9|20
1622464980000|2021-05-31 12:43:00|734370.4|733370.4|734342.3|733342.3|734370.4|733370.4|734332.5|733332.5|31
1622464990000|2021-05-31 12:43:10|734340.1|733340.1|734337.3|733337.3|734345.9|733345.9|734335|733335|18
1622465000000|2021-05-31 12:43:20|734339.7|733339.7|734345.2|733345.2|734347.5|733347.5|734337.5|733337.5|17
1622465010000|2021-05-31 12:43:30|734344.7|733344.7|734357.2|733357.2|734357.2|733357.2|734344.4|733344.4|18
1622465020000|2021-05-31 12:43:40|734352.4|733352.4|734340.9|733340.9|734352.4|733352.4|734337.3|733337.3|10
1622465030000|2021-05-31 12:43:50|734339.3|733339.3|734349.7|733349.7|734349.7|733349.7|734339.3|733339.3|6
1622465040000|2021-05-31 12:44:00|734347.3|733347.3|734335.3|733335.3|734347.9|733347.9|734330.7|733330.7|17
1622465050000|2021-05-31 12:44:10|734335.7|733335.7|734311.2|733311.2|734341.1|733341.1|734311.2|733311.2|18
1622465060000|2021-05-31 12:44:20|734312.9|733312.9|734316.5|733316.5|734316.9|733316.9|734312.9|733312.9|8
1622465070000|2021-05-31 12:44:30|734317.1|733317.1|734312.8|733312.8|734318.3|733318.3|734312.8|733312.8|9
1622465080000|2021-05-31 12:44:40|734313.5|733313.5|734311.2|733311.2|734318.6|733318.6|734310.8|733310.8|13
1622465090000|2021-05-31 12:44:50|734313.3|733313.3|734314.6|733314.6|734320.2|733320.2|734311.8|733311.8|11
1622465100000|2021-05-31 12:45:00|734318.6|733318.6|734325.1|733325.1|734328|733328|734316|733316|18
1622465110000|2021-05-31 12:45:10|734320.8|733320.8|734484.2|733484.2|734493.6|733493.6|734320.8|733320.8|26
1622465120000|2021-05-31 12:45:20|734483|733483|734481.6|733481.6|734483.5|733483.5|734480.2|733480.2|17
1622465130000|2021-05-31 12:45:30|734481.4|733481.4|734457.4|733457.4|734481.4|733481.4|734428.5|733428.5|29
1622465140000|2021-05-31 12:45:40|734458.2|733458.2|734476.9|733476.9|734477.8|733477.8|734457.7|733457.7|13
1622465150000|2021-05-31 12:45:50|734476.4|733476.4|734474.8|733474.8|734485|733485|734474.8|733474.8|7
1622465160000|2021-05-31 12:46:00|734478.1|733478.1|734492|733492|734492.5|733492.5|734466.5|733466.5|21
1622465170000|2021-05-31 12:46:10|734486.8|733486.8|734487.3|733487.3|734493.7|733493.7|734486.8|733486.8|20
1622465180000|2021-05-31 12:46:20|734487.5|733487.5|734475.4|733475.4|734981.5|733487.5|734463.3|732964.3|20
1622465190000|2021-05-31 12:46:30|734473.5|733473.5|734470.1|733470.1|734481.8|733481.8|734460.3|733460.3|21
1622465200000|2021-05-31 12:46:40|734467.2|733467.2|734466.1|733466.1|734469.7|733469.7|734465.1|733465.1|12
1622465210000|2021-05-31 12:46:50|734462.7|733462.7|734446.5|733446.5|734468.4|733468.4|734446.5|733446.5|15
1622465220000|2021-05-31 12:47:00|734448|733448|734463|733463|734463.3|733463.3|734442.9|733442.9|15
1622465230000|2021-05-31 12:47:10|734463.2|733463.2|734462.6|733462.6|734467.1|733467.1|734462.6|733462.6|13
1622465240000|2021-05-31 12:47:20|734462.8|733462.8|734439|733439|734463.2|733463.2|734432.5|733432.5|22
1622465250000|2021-05-31 12:47:30|734436.8|733436.8|734463.5|733463.5|734471.1|733471.1|734436.8|733436.8|20
1622465260000|2021-05-31 12:47:40|734446.4|733446.4|734440.1|733440.1|734447.9|733447.9|734430.9|733430.9|13
1622465270000|2021-05-31 12:47:50|734441.2|733441.2|734427.2|733427.2|734441.2|733441.2|734423.8|733423.8|19
1622465280000|2021-05-31 12:48:00|734427.8|733427.8|734436.8|733436.8|734437.6|733437.6|734427.7|733427.7|13
1622465290000|2021-05-31 12:48:10|734437|733437|734438.3|733438.3|734451.4|733451.4|734434.2|733434.2|17
1622465300000|2021-05-31 12:48:20|734438.2|733438.2|734450.3|733450.3|734450.3|733450.3|734437.4|733437.4|16
1622465310000|2021-05-31 12:48:30|734450.4|733450.4|734462.9|733462.9|734464.7|733464.7|734450.4|733450.4|17
1622465320000|2021-05-31 12:48:40|734466.6|733466.6|734463.9|733463.9|734466.6|733466.6|734460.6|733460.6|9
1622465330000|2021-05-31 12:48:50|734463.3|733463.3|734432.5|733432.5|734463.3|733463.3|734426.9|733426.9|14
1622465340000|2021-05-31 12:49:00|734432.7|733432.7|734434.4|733434.4|734434.6|733434.6|734431.5|733431.5|15
1622465350000|2021-05-31 12:49:10|734434.5|733434.5|734469.1|733469.1|734476.9|733476.9|734434.1|733434.1|12
1622465360000|2021-05-31 12:49:20|734472.1|733472.1|734511.8|733511.8|734516.9|733516.9|734462.5|733462.5|27
1622465370000|2021-05-31 12:49:30|734512.1|733512.1|734530.3|733530.3|734532|733532|734505.4|733505.4|19
1622465380000|2021-05-31 12:49:40|734524.8|733524.8|734303.8|733303.8|734840.5|733527.8|734288.5|732807.6|24
1622465390000|2021-05-31 12:49:50|734306|733306|734253.6|733253.6|734311.1|733311.1|734253.6|733253.6|28
1622465400000|2021-05-31 12:50:00|734256.2|733256.2|734267.3|733267.3|734267.3|733267.3|734253.9|733253.9|22
1622465410000|2021-05-31 12:50:10|734267.8|733267.8|734260.5|733260.5|734269.2|733269.2|734251.9|733251.9|22
1622465420000|2021-05-31 12:50:20|734259.1|733259.1|734260.6|733260.6|734269.5|733269.5|734254.3|733254.3|16
1622465430000|2021-05-31 12:50:30|734260.9|733260.9|734797.8|732797.8|734804.3|733289|734260.9|732796.4|20
1622465440000|2021-05-31 12:50:40|734796.9|732796.9|734297.5|733297.5|734804.8|733297.5|734285|732780.2|22
1622465450000|2021-05-31 12:50:50|734298.3|733298.3|734288|733288|734304|733304|734288|733288|17
1622465460000|2021-05-31 12:51:00|734290.2|733290.2|734293.3|733293.3|734294.3|733294.3|734288.5|733288.5|16
1622465470000|2021-05-31 12:51:10|734292.9|733292.9|734295|733295|734295|733295|734289.3|733289.3|14
1622465480000|2021-05-31 12:51:20|734299.9|733299.9|734341.5|733341.5|734344.1|733344.1|734299.9|733299.9|24
1622465490000|2021-05-31 12:51:30|734339.2|733339.2|734351.4|733351.4|734361|733361|734334.4|733334.4|21
1622465500000|2021-05-31 12:51:40|734353.7|733353.7|734356|733356|734356.5|733356.5|734350|733350|14
1622465510000|2021-05-31 12:51:50|734354.9|733354.9|734328.5|733328.5|734354.9|733354.9|734323.4|733323.4|14
1622465520000|2021-05-31 12:52:00|734327.8|733327.8|734338.5|733338.5|734338.6|733338.6|734325.8|733325.8|17
1622465530000|2021-05-31 12:52:10|734336.1|733336.1|734864.1|732864.1|734864.1|733351.6|734334.6|732856.3|18
1622465540000|2021-05-31 12:52:20|734865|732865|734323.1|733323.1|734868|733348.8|734323.1|732846.2|20
1622465550000|2021-05-31 12:52:30|734325|733325|734306.3|733306.3|734325|733325|734299.5|733299.5|17
1622465560000|2021-05-31 12:52:40|734307.5|733307.5|734267.2|733267.2|734307.5|733307.5|734259.2|733259.2|24
1622465570000|2021-05-31 12:52:50|734274.3|733274.3|734267|733267|734282.6|733282.6|734261|733261|24
1622465580000|2021-05-31 12:53:00|734267.8|733267.8|734271.1|733271.1|734280.5|733280.5|734263.9|733263.9|23
1622465590000|2021-05-31 12:53:10|734268.2|733268.2|734281.4|733281.4|734295|733295|734266.7|733266.7|30
1622465600000|2021-05-31 12:53:20|734280.5|733280.5|734289.5|733289.5|734289.5|733289.5|734277.7|733277.7|21
1622465610000|2021-05-31 12:53:30|734288|733288|734280.9|733280.9|734292.9|733292.9|734280.9|733280.9|19
1622465620000|2021-05-31 12:53:40|734282.9|733282.9|734281|733281|734285.9|733285.9|734280.1|733280.1|13
1622465630000|2021-05-31 12:53:50|734279.6|733279.6|734845.2|732845.2|734845.5|733340.1|734271.4|732841.4|18
1622465640000|2021-05-31 12:54:00|734850.2|732850.2|734335.1|733335.1|734853.2|733355.4|734335.1|732848.1|23
1622465650000|2021-05-31 12:54:10|734338.1|733338.1|734336.7|733336.7|734339.3|733339.3|734334.3|733334.3|13
1622465660000|2021-05-31 12:54:20|734337.7|733337.7|734349.8|733349.8|734852.8|733368.2|734335.9|732852.8|24
1622465670000|2021-05-31 12:54:30|734348.2|733348.2|734347.8|733347.8|734350.3|733350.3|734335|733335|26
1622465680000|2021-05-31 12:54:40|734333.6|733333.6|734338.6|733338.6|734348.5|733348.5|734333.6|733333.6|18
1622465690000|2021-05-31 12:54:50|734338.2|733338.2|734333.6|733333.6|734341.4|733341.4|734333.6|733333.6|16
1622465700000|2021-05-31 12:55:00|734333.1|733333.1|734329.8|733329.8|734342.6|733342.6|734312.5|733312.5|27
1622465710000|2021-05-31 12:55:10|734330.8|733330.8|734861.6|732861.6|734861.6|733373.9|734327.7|732836.5|17
1622465720000|2021-05-31 12:55:20|734880.5|732880.5|734919.5|732919.5|734925.5|733409.7|734372.9|732880.5|29
1622465730000|2021-05-31 12:55:30|734918.6|732918.6|734378.3|733378.3|734918.6|733409.1|734378.3|732892.2|26
1622465740000|2021-05-31 12:55:40|734381|733381|734399.4|733399.4|734399.4|733399.4|734377|733377|20
1622465750000|2021-05-31 12:55:50|734399.9|733399.9|734390.1|733390.1|734399.9|733399.9|734384.2|733384.2|17
1622465760000|2021-05-31 12:56:00|734393|733393|734910.1|732910.1|734929.6|733429.8|734391.8|732896.7|16
1622465770000|2021-05-31 12:56:10|734908|732908|734385.5|733385.5|734908|733400|734376.5|732901.6|20
1622465780000|2021-05-31 12:56:20|734390|733390|734375.6|733375.6|734408.6|733408.6|734375.6|733375.6|29
1622465790000|2021-05-31 12:56:30|734385.2|733385.2|734407.8|733407.8|734916.9|733430.4|734379.8|732902.3|23
1622465800000|2021-05-31 12:56:40|734405|733405|734500.9|733500.9|734925.4|733505.6|734405|732920.6|27
1622465810000|2021-05-31 12:56:50|734502|733502|734529.7|733529.7|734544.2|733544.2|734500|733500|25
1622465820000|2021-05-31 12:57:00|734530.7|733530.7|734533.1|733533.1|734540.1|733540.1|734522.8|733522.8|20
1622465830000|2021-05-31 12:57:10|734532.9|733532.9|734525.3|733525.3|734542.5|733542.5|734516.7|733516.7|18
1622465840000|2021-05-31 12:57:20|734525.5|733525.5|734528.6|733528.6|734529.5|733529.5|734516.9|733516.9|20
1622465850000|2021-05-31 12:57:30|734528.4|733528.4|734548.2|733548.2|734556.9|733556.9|734526.7|733526.7|20
1622465860000|2021-05-31 12:57:40|734543.1|733543.1|734533.3|733533.3|734553|733553|734529.5|733529.5|15
1622465870000|2021-05-31 12:57:50|734529.8|733529.8|734536|733536|734536|733536|734529.8|733529.8|16
1622465880000|2021-05-31 12:58:00|734537.7|733537.7|734521.4|733521.4|734543.8|733543.8|734521.4|733521.4|16
1622465890000|2021-05-31 12:58:10|734522.8|733522.8|734527.8|733527.8|734529.8|733529.8|734521.6|733521.6|17
1622465900000|2021-05-31 12:58:20|734528|733528|734525.6|733525.6|734528|733528|734521.7|733521.7|14
1622465910000|2021-05-31 12:58:30|734525.8|733525.8|734534.1|733534.1|734553.3|733553.3|734524.3|733524.3|20
1622465920000|2021-05-31 12:58:40|734533.9|733533.9|734552.8|733552.8|734567.7|733567.7|734533.2|733533.2|22
1622465930000|2021-05-31 12:58:50|734553.7|733553.7|734557.6|733557.6|734565.5|733565.5|734544.4|733544.4|13
1622465940000|2021-05-31 12:59:00|734560|733560|734560.6|733560.6|734571.9|733571.9|734559|733559|25
1622465950000|2021-05-31 12:59:10|734560.9|733560.9|734559.1|733559.1|734567.8|733567.8|734557.8|733557.8|19
1622465960000|2021-05-31 12:59:20|734557.7|733557.7|734556.5|733556.5|734583.7|733583.7|734553.4|733553.4|21
1622465970000|2021-05-31 12:59:30|734557.5|733557.5|734559.4|733559.4|734570|733570|734557.5|733557.5|19
1622465980000|2021-05-31 12:59:40|734561.9|733561.9|734611.5|733611.5|734614.2|733614.2|734561.9|733561.9|23
1622465990000|2021-05-31 12:59:50|734612.3|733612.3|734636.3|733636.3|734636.3|733636.3|734593.1|733593.1|22
1622466000000|2021-05-31 13:00:00|734633.4|733633.4|734546.8|733546.8|734633.4|733633.4|734537.9|733537.9|22
1622466010000|2021-05-31 13:00:10|734544.6|733544.6|734550.2|733550.2|734556.6|733556.6|734536.7|733536.7|19
1622466020000|2021-05-31 13:00:20|734551.9|733551.9|734518.8|733518.8|734581|733581|734499.1|733499.1|30
1622466030000|2021-05-31 13:00:30|734515.6|733515.6|734519.1|733519.1|734527.1|733527.1|734514.9|733514.9|25
1622466040000|2021-05-31 13:00:40|734519.9|733519.9|734591.8|733591.8|734614.3|733614.3|734519.5|733519.5|27
1622466050000|2021-05-31 13:00:50|734589.1|733589.1|734585.5|733585.5|734598.4|733598.4|734577.7|733577.7|30
1622466060000|2021-05-31 13:01:00|734585.3|733585.3|734545.2|733545.2|734593.5|733593.5|734543.9|733543.9|27
1622466070000|2021-05-31 13:01:10|734544.3|733544.3|734548|733548|734551|733551|734527.9|733527.9|30
1622466080000|2021-05-31 13:01:20|734547.3|733547.3|734550.6|733550.6|734550.9|733550.9|734530.9|733530.9|24
1622466090000|2021-05-31 13:01:30|734551|733551|734573.5|733573.5|734585.8|733585.8|734550|733550|28
1622466100000|2021-05-31 13:01:40|734573.1|733573.1|734573.7|733573.7|734574.1|733574.1|734571.2|733571.2|16
1622466110000|2021-05-31 13:01:50|734572.7|733572.7|734571.1|733571.1|734584.5|733584.5|734558.7|733558.7|22
1622466120000|2021-05-31 13:02:00|734572.5|733572.5|734571.1|733571.1|734574.7|733574.7|734548.5|733548.5|28
1622466130000|2021-05-31 13:02:10|734574.6|733574.6|734579.6|733579.6|734606|733606|734571.1|733571.1|25
1622466140000|2021-05-31 13:02:20|734581.9|733581.9|734565.2|733565.2|734601.2|733601.2|734559.4|733559.4|22
1622466150000|2021-05-31 13:02:30|734579.7|733579.7|734548.2|733548.2|734587.4|733587.4|734540.9|733540.9|29
1622466160000|2021-05-31 13:02:40|734537.5|733537.5|734532.4|733532.4|734549.7|733549.7|734515.7|733515.7|24
1622466170000|2021-05-31 13:02:50|734533.7|733533.7|734548.7|733548.7|734548.7|733548.7|734531.5|733531.5|23
1622466180000|2021-05-31 13:03:00|734544.9|733544.9|734538.8|733538.8|734554.5|733554.5|734538.2|733538.2|21
1622466190000|2021-05-31 13:03:10|734539.1|733539.1|734553.4|733553.4|734557|733557|734521.6|733521.6|23
1622466200000|2021-05-31 13:03:20|734552.5|733552.5|734537.4|733537.4|734552.5|733552.5|734531.4|733531.4|13
1622466210000|2021-05-31 13:03:30|734536.4|733536.4|734539.3|733539.3|734539.9|733539.9|734536.4|733536.4|17
1622466220000|2021-05-31 13:03:40|734539|733539|734519.1|733519.1|734542.9|733542.9|734508.4|733508.4|22
1622466230000|2021-05-31 13:03:50|734524.6|733524.6|734523.8|733523.8|734528.5|733528.5|734522.7|733522.7|19
1622466240000|2021-05-31 13:04:00|734526.8|733526.8|734537.2|733537.2|734543|733543|734526.8|733526.8|23
1622466250000|2021-05-31 13:04:10|734539.9|733539.9|734531.2|733531.2|734539.9|733539.9|734527.2|733527.2|15
1622466260000|2021-05-31 13:04:20|734527.8|733527.8|734526.5|733526.5|734528.4|733528.4|734525.3|733525.3|13
1622466270000|2021-05-31 13:04:30|734527.5|733527.5|734522.5|733522.5|735019.3|733527.5|734514.9|733010.5|21
1622466280000|2021-05-31 13:04:40|734521.3|733521.3|734532.3|733532.3|734550.6|733550.6|734513.3|733513.3|24
1622466290000|2021-05-31 13:04:50|734535.9|733535.9|734522.6|733522.6|734544.4|733544.4|734521.6|733521.6|23
1622466300000|2021-05-31 13:05:00|734529.4|733529.4|734550.2|733550.2|734553.1|733553.1|734505.9|733505.9|25
1622466310000|2021-05-31 13:05:10|734546.5|733546.5|735038.3|733038.3|735060.7|733546.5|734538.6|733038.3|21
1622466320000|2021-05-31 13:05:20|735037.7|733037.7|734551.6|733551.6|735057.8|733560.6|734550.4|733037.7|19
1622466330000|2021-05-31 13:05:30|734548|733548|734513.3|733513.3|734548.5|733548.5|734488.4|733488.4|24
1622466340000|2021-05-31 13:05:40|734512.2|733512.2|734479.1|733479.1|734528.6|733528.6|734478.1|733478.1|32
1622466350000|2021-05-31 13:05:50|734477.1|733477.1|734456.1|733456.1|734483.7|733483.7|734452.6|733452.6|27
1622466360000|2021-05-31 13:06:00|734454.8|733454.8|734457.1|733457.1|734459.1|733459.1|734454.8|733454.8|18
1622466370000|2021-05-31 13:06:10|734459.5|733459.5|734962.9|732962.9|734979.4|733460.1|734441.2|732946.6|27
1622466380000|2021-05-31 13:06:20|734965.9|732965.9|734443.9|733443.9|734966.2|733454.5|734441.6|732955.6|24
1622466390000|2021-05-31 13:06:30|734448|733448|734429.8|733429.8|734465.2|733465.2|734429.8|733429.8|14
1622466400000|2021-05-31 13:06:40|734428.7|733428.7|734457.1|733457.1|734457.1|733457.1|734428.7|733428.7|14
1622466410000|2021-05-31 13:06:50|734457.6|733457.6|734442.7|733442.7|734458.3|733458.3|734442.4|733442.4|25
1622466420000|2021-05-31 13:07:00|734440.9|733440.9|734383.2|733383.2|734440.9|733440.9|734381.1|733381.1|23
1622466430000|2021-05-31 13:07:10|734382.9|733382.9|734389.5|733389.5|734409.7|733409.7|734382.9|733382.9|25
1622466440000|2021-05-31 13:07:20|734391|733391|734411.7|733411.7|734420.8|733420.8|734383.4|733383.4|30
1622466450000|2021-05-31 13:07:30|734418.4|733418.4|734386.9|733386.9|734418.4|733418.4|734380.9|733380.9|29
1622466460000|2021-05-31 13:07:40|734382.6|733382.6|734453|733453|734458.3|733458.3|734382.6|733382.6|17
1622466470000|2021-05-31 13:07:50|734454.3|733454.3|734476.4|733476.4|734486.3|733486.3|734454.3|733454.3|24
1622466480000|2021-05-31 13:08:00|734476|733476|734470|733470|734476.1|733476.1|734468.3|733468.3|18
1622466490000|2021-05-31 13:08:10|734470.7|733470.7|734474.2|733474.2|734479.4|733479.4|734469.6|733469.6|18
1622466500000|2021-05-31 13:08:20|734476|733476|734473.5|733473.5|734476|733476|734469.5|733469.5|19
1622466510000|2021-05-31 13:08:30|734471.1|733471.1|734479.4|733479.4|734490|733490|734471.1|733471.1|20
1622466520000|2021-05-31 13:08:40|734477.7|733477.7|734475.6|733475.6|734491|733491|734470.2|733470.2|26
1622466530000|2021-05-31 13:08:50|734475|733475|734479.7|733479.7|734498.3|733498.3|734472.1|733472.1|23
1622466540000|2021-05-31 13:09:00|734479|733479|734479.8|733479.8|734488.1|733488.1|734474.6|733474.6|23
1622466550000|2021-05-31 13:09:10|734478.1|733478.1|734473.5|733473.5|734481.9|733481.9|734470.5|733470.5|21
1622466560000|2021-05-31 13:09:20|734473.7|733473.7|734481.6|733481.6|734481.6|733481.6|734464.5|733464.5|17
1622466570000|2021-05-31 13:09:30|734478.4|733478.4|734483.8|733483.8|734500.6|733500.6|734470.5|733470.5|18
1622466580000|2021-05-31 13:09:40|734482.1|733482.1|734480.3|733480.3|734486.1|733486.1|734479|733479|18
1622466590000|2021-05-31 13:09:50|734490.4|733490.4|734494|733494|734497|733497|734482|733482|23
1622466600000|2021-05-31 13:10:00|734495|733495|734490.5|733490.5|734498.4|733498.4|734490.5|733490.5|25
1622466610000|2021-05-31 13:10:10|734491|733491|734495.2|733495.2|734497|733497|734485.7|733485.7|11
1622466620000|2021-05-31 13:10:20|734494.7|733494.7|734501.5|733501.5|734504.1|733504.1|734493.3|733493.3|20
1622466630000|2021-05-31 13:10:30|734501.6|733501.6|734496.6|733496.6|734501.6|733501.6|734493.8|733493.8|11
1622466640000|2021-05-31 13:10:40|734494.9|733494.9|734491.7|733491.7|734507|733507|734491.7|733491.7|18
1622466650000|2021-05-31 13:10:50|734493|733493|734493.9|733493.9|734494.8|733494.8|734491|733491|17
1622466660000|2021-05-31 13:11:00|734493.7|733493.7|734496.2|733496.2|734496.7|733496.7|734492.6|733492.6|13
1622466670000|2021-05-31 13:11:10|734494.3|733494.3|734471.5|733471.5|734494.3|733494.3|734461.5|733461.5|13
1622466680000|2021-05-31 13:11:20|734469.1|733469.1|734473.2|733473.2|734489.3|733489.3|734467|733467|21
1622466690000|2021-05-31 13:11:30|734473.8|733473.8|734474.8|733474.8|734478.2|733478.2|734472.1|733472.1|11
1622466700000|2021-05-31 13:11:40|734475.2|733475.2|734468.9|733468.9|734475.2|733475.2|734467.8|733467.8|16
1622466710000|2021-05-31 13:11:50|734472.3|733472.3|734477.5|733477.5|734479.6|733479.6|734462.5|733462.5|20
1622466720000|2021-05-31 13:12:00|734478.4|733478.4|734472.3|733472.3|734484|733484|734471.6|733471.6|21
1622466730000|2021-05-31 13:12:10|734471.9|733471.9|734477.1|733477.1|734477.7|733477.7|734468.2|733468.2|11
1622466740000|2021-05-31 13:12:20|734475.4|733475.4|734471.1|733471.1|734479.1|733479.1|734469.8|733469.8|17
1622466750000|2021-05-31 13:12:30|734471.4|733471.4|734469.9|733469.9|734474.7|733474.7|734464|733464|23
1622466760000|2021-05-31 13:12:40|734471.1|733471.1|734469.2|733469.2|734478.7|733478.7|734469.2|733469.2|19
1622466770000|2021-05-31 13:12:50|734469.7|733469.7|734475.8|733475.8|734478.5|733478.5|734462.7|733462.7|17
1622466780000|2021-05-31 13:13:00|734472.5|733472.5|734470.9|733470.9|734472.5|733472.5|734463.7|733463.7|18
1622466790000|2021-05-31 13:13:10|734471.3|733471.3|734469.1|733469.1|734471.3|733471.3|734466.1|733466.1|11
1622466800000|2021-05-31 13:13:20|734469.8|733469.8|734462.6|733462.6|734472.3|733472.3|734462.2|733462.2|21
1622466810000|2021-05-31 13:13:30|734463.7|733463.7|734459.9|733459.9|734474.7|733474.7|734459.2|733459.2|28
1622466820000|2021-05-31 13:13:40|734460|733460|734465.3|733465.3|734468.6|733468.6|734459.6|733459.6|15
1622466830000|2021-05-31 13:13:50|734465.6|733465.6|734469.5|733469.5|734471.2|733471.2|734461.6|733461.6|17
1622466840000|2021-05-31 13:14:00|734470.8|733470.8|734460.2|733460.2|734470.8|733470.8|734459.6|733459.6|14
1622466850000|2021-05-31 13:14:10|734459.4|733459.4|734456.3|733456.3|734465.3|733465.3|734446.5|733446.5|20
1622466860000|2021-05-31 13:14:20|734456.7|733456.7|734456.1|733456.1|734457.7|733457.7|734454|733454|14
1622466870000|2021-05-31 13:14:30|734456.3|733456.3|734466.6|733466.6|734469.8|733469.8|734452.3|733452.3|13
1622466880000|2021-05-31 13:14:40|734466.1|733466.1|734467.3|733467.3|734467.7|733467.7|734461.5|733461.5|11
1622466890000|2021-05-31 13:14:50|734467.5|733467.5|734467.3|733467.3|734467.5|733467.5|734465.1|733465.1|7
1622466900000|2021-05-31 13:15:00|734467|733467|734478.8|733478.8|734488|733488|734466|733466|18
1622466910000|2021-05-31 13:15:10|734484.7|733484.7|734486.1|733486.1|734488.8|733488.8|734477.5|733477.5|16
1622466920000|2021-05-31 13:15:20|734486.6|733486.6|734475.1|733475.1|734488.4|733488.4|734468|733468|19
1622466930000|2021-05-31 13:15:30|734472.4|733472.4|734464.5|733464.5|734474.3|733474.3|734464.5|733464.5|12
1622466940000|2021-05-31 13:15:40|734468.4|733468.4|734466.9|733466.9|734469.5|733469.5|734466.1|733466.1|15
1622466950000|2021-05-31 13:15:50|734468.1|733468.1|734429.7|733429.7|734468.1|733468.1|734426.4|733426.4|25
1622466960000|2021-05-31 13:16:00|734426.2|733426.2|734418.8|733418.8|734428.4|733428.4|734418.8|733418.8|25
1622466970000|2021-05-31 13:16:10|734417.1|733417.1|734429.5|733429.5|734432|733432|734411.9|733411.9|27
1622466980000|2021-05-31 13:16:20|734429|733429|734424|733424|734430.3|733430.3|734424|733424|17
1622466990000|2021-05-31 13:16:30|734426.9|733426.9|734430.2|733430.2|734430.2|733430.2|734425.9|733425.9|10
1622467000000|2021-05-31 13:16:40|734427.3|733427.3|734429|733429|734429|733429|734425.9|733425.9|11
1622467010000|2021-05-31 13:16:50|734428.5|733428.5|734437.5|733437.5|734441.2|733441.2|734423.7|733423.7|15
1622467020000|2021-05-31 13:17:00|734438.9|733438.9|734427.7|733427.7|734438.9|733438.9|734424.9|733424.9|14
1622467030000|2021-05-31 13:17:10|734424.9|733424.9|734427|733427|734428.3|733428.3|734424.9|733424.9|8
1622467040000|2021-05-31 13:17:20|734427.7|733427.7|734425.8|733425.8|734428.7|733428.7|734425.8|733425.8|8
1622467050000|2021-05-31 13:17:30|734425.5|733425.5|734425.1|733425.1|734433.2|733433.2|734423.3|733423.3|19
1622467060000|2021-05-31 13:17:40|734426.4|733426.4|734428.7|733428.7|734428.8|733428.8|734425.3|733425.3|14
1622467070000|2021-05-31 13:17:50|734429.5|733429.5|734425.7|733425.7|734429.5|733429.5|734422.2|733422.2|18
1622467080000|2021-05-31 13:18:00|734425.5|733425.5|734437.1|733437.1|734437.1|733437.1|734423.9|733423.9|16
1622467090000|2021-05-31 13:18:10|734434|733434|734430.6|733430.6|734434.5|733434.5|734430.6|733430.6|10
1622467100000|2021-05-31 13:18:20|734427.5|733427.5|734418.9|733418.9|734429.1|733429.1|734418.9|733418.9|16
1622467110000|2021-05-31 13:18:30|734419.7|733419.7|734423|733423|734423.2|733423.2|734416.3|733416.3|16
1622467120000|2021-05-31 13:18:40|734422.7|733422.7|734434.2|733434.2|734446.5|733446.5|734420.4|733420.4|23
1622467130000|2021-05-31 13:18:50|734433.3|733433.3|734432.8|733432.8|734433.3|733433.3|734431.4|733431.4|5
1622467140000|2021-05-31 13:19:00|734431|733431|734427.6|733427.6|734431|733431|734425.4|733425.4|5
1622467150000|2021-05-31 13:19:10|734425.1|733425.1|734429.1|733429.1|734430.4|733430.4|734423.9|733423.9|11
1622467160000|2021-05-31 13:19:20|734425.4|733425.4|734432.9|733432.9|734436.9|733436.9|734422.3|733422.3|19
1622467170000|2021-05-31 13:19:30|734431.8|733431.8|734431.9|733431.9|734433|733433|734431.8|733431.8|7
1622467180000|2021-05-31 13:19:40|734433.2|733433.2|734431.8|733431.8|734434.7|733434.7|734427.1|733427.1|20
1622467190000|2021-05-31 13:19:50|734430.3|733430.3|734420.9|733420.9|734452.3|733452.3|734420.9|733420.9|21
1622467200000|2021-05-31 13:20:00|734421.1|733421.1|734398|733398|734421.1|733421.1|734388.6|733388.6|20
1622467210000|2021-05-31 13:20:10|734392.2|733392.2|734887.9|732887.9|734898.2|733399.3|734390.9|732883.5|25
1622467220000|2021-05-31 13:20:20|734888.2|732888.2|734890.8|732890.8|734892.7|732892.7|734885.5|732885.5|26
1622467230000|2021-05-31 13:20:30|734890.1|732890.1|734774.5|732774.5|734917.1|733424.1|734419.9|732760.6|19
1622467240000|2021-05-31 13:20:40|734758.6|732758.6|734729.4|732729.4|734759.2|732759.2|734723.3|732723.3|30
1622467250000|2021-05-31 13:20:50|734732.2|732732.2|734733.2|732733.2|734734.5|732734.5|734729.1|732729.1|22
1622467260000|2021-05-31 13:21:00|734731.7|732731.7|734734.8|732734.8|734746.2|732746.2|734730.6|732730.6|24
1622467270000|2021-05-31 13:21:10|734734.2|732734.2|734731.3|732731.3|734734.6|732734.6|734731.2|732731.2|15
1622467280000|2021-05-31 13:21:20|734733.1|732733.1|734733.9|732733.9|734736.4|732736.4|734729.2|732729.2|14
1622467290000|2021-05-31 13:21:30|734734.1|732734.1|734737|732737|734737.2|732737.2|734732.8|732732.8|16
1622467300000|2021-05-31 13:21:40|734730.3|732730.3|734211.8|733211.8|734730.3|733230.5|734209.6|732726.2|24
1622467310000|2021-05-31 13:21:50|734211.9|733211.9|734048.4|733048.4|734585.8|733216.8|734034.3|732540|27
1622467320000|2021-05-31 13:22:00|734049.1|733049.1|734115.5|733115.5|734574.4|733140.3|734049.1|732543.4|28
1622467330000|2021-05-31 13:22:10|734114.3|733114.3|734686.9|732686.9|734706.3|733211.1|734100.5|732615.1|28
1622467340000|2021-05-31 13:22:20|734696|732696|734208.9|733208.9|734713|733220.8|734181.2|732690.3|24
1622467350000|2021-05-31 13:22:30|734196.6|733196.6|734189.5|733189.5|734197.3|733197.3|734189.4|733189.4|20
1622467360000|2021-05-31 13:22:40|734190.8|733190.8|734738.4|732738.4|734753.2|733220.1|734189.4|732713.1|28
1622467370000|2021-05-31 13:22:50|734736.8|732736.8|734264.2|733264.2|734743|733268.6|734264.2|732733.4|23
1622467380000|2021-05-31 13:23:00|734258.6|733258.6|734749.1|732749.1|734772.5|733286.9|734258.6|732728|31
1622467390000|2021-05-31 13:23:10|734748.2|732748.2|734239.9|733239.9|734748.2|733250.3|734239.1|732739.1|15
1622467400000|2021-05-31 13:23:20|734239|733239|734745.4|732745.4|734745.4|733251.5|734239|732745.4|14
1622467410000|2021-05-31 13:23:30|734745.7|732745.7|734763.9|732763.9|734770.1|733254.2|734238|732743.1|19
1622467420000|2021-05-31 13:23:40|734763.3|732763.3|734726|732726|734763.3|733250.3|734248.7|732725.2|22
1622467430000|2021-05-31 13:23:50|734725.8|732725.8|734010.8|733010.8|734725.8|733025.5|733999.1|732519.4|29
1622467440000|2021-05-31 13:24:00|734027.1|733027.1|734480.2|732480.2|734486.9|733029.4|734024|732465.4|28
1622467450000|2021-05-31 13:24:10|734484.1|732484.1|734469.1|732469.1|734499.6|732499.6|734465.5|732465.5|22
1622467460000|2021-05-31 13:24:20|734467.5|732467.5|734469.4|732469.4|734472.7|732962.8|733962.4|732463.1|27
1622467470000|2021-05-31 13:24:30|734468.4|732468.4|733914.8|732914.8|734477.1|732924.3|733899.2|732466.8|29
1622467480000|2021-05-31 13:24:40|733931.9|732931.9|733872.8|732872.8|734431.3|732942.9|733859.7|732393.2|32
1622467490000|2021-05-31 13:24:50|733873.3|732873.3|733874.5|732874.5|733889.8|732889.8|733870.1|732870.1|26
1622467500000|2021-05-31 13:25:00|733876.1|732876.1|733875.2|732875.2|734368.2|732896|733866.2|732354.5|26
1622467510000|2021-05-31 13:25:10|733875.5|732875.5|733896.4|732896.4|733916.3|732916.3|733872.4|732872.4|25
1622467520000|2021-05-31 13:25:20|733889|732889|734381.9|732381.9|734392.5|732896.9|733864.1|732381.9|24
1622467530000|2021-05-31 13:25:30|734380.2|732380.2|734396.7|732396.7|734413.3|732413.3|734373.8|732373.8|22
1622467540000|2021-05-31 13:25:40|734396.6|732396.6|733942.4|732942.4|734465.4|732943.4|733899.7|732392.7|30
1622467550000|2021-05-31 13:25:50|733938.5|732938.5|733986.3|732986.3|734495|732991.8|733929.4|732480.1|34
1622467560000|2021-05-31 13:26:00|733985.7|732985.7|734509|732509|734524.2|732989.1|733985.7|732500.2|24
1622467570000|2021-05-31 13:26:10|734510|732510|734502.8|732502.8|734517.7|732517.7|734501.7|732501.7|23
1622467580000|2021-05-31 13:26:20|734501.9|732501.9|734508.6|732508.6|734532|732532|734501.9|732501.9|28
1622467590000|2021-05-31 13:26:30|734508.1|732508.1|734463|732463|734508.1|732979.7|733954.9|732459.3|21
1622467600000|2021-05-31 13:26:40|734463.1|732463.1|733982.8|732982.8|734487.2|732987.4|733982.8|732460.8|23
1622467610000|2021-05-31 13:26:50|733979.9|732979.9|734021.1|733021.1|734541.7|733026.2|733979.9|732518.9|23
1622467620000|2021-05-31 13:27:00|734020.7|733020.7|734040.9|733040.9|734050.2|733050.2|734012.6|733012.6|16
1622467630000|2021-05-31 13:27:10|734511.5|732511.5|734508|732508|734535.9|733022.4|734014.4|732497.2|21
1622467640000|2021-05-31 13:27:20|734501.3|732501.3|733995.5|732995.5|734539.9|733003.8|733991.9|732494.4|23
1622467650000|2021-05-31 13:27:30|733996.5|732996.5|734019.9|733019.9|734535.2|733044.7|733996.5|732522|24
1622467660000|2021-05-31 13:27:40|734023.5|733023.5|734560.9|732560.9|734565.9|733093.4|734023.5|732555.5|24
1622467670000|2021-05-31 13:27:50|734064.3|733064.3|734070.5|733070.5|734077.8|733077.8|734057.8|733057.8|21
1622467680000|2021-05-31 13:28:00|734067.7|733067.7|734062.1|733062.1|734102.2|733102.2|734061.4|733061.4|28
1622467690000|2021-05-31 13:28:10|734063.7|733063.7|734022.2|733022.2|734570.7|733076.8|734022.2|732513.2|30
1622467700000|2021-05-31 13:28:20|734024|733024|734050.6|733050.6|734577.6|733068.9|734020.1|732558.9|21
1622467710000|2021-05-31 13:28:30|734049.6|733049.6|734047.8|733047.8|734054.9|733054.9|734047|733047|13
1622467720000|2021-05-31 13:28:40|734048.4|733048.4|734075.7|733075.7|734606.2|733096.3|734048|732562.7|22
1622467730000|2021-05-31 13:28:50|734070.5|733070.5|734068.5|733068.5|734070.5|733070.5|734066.6|733066.6|8
1622467740000|2021-05-31 13:29:00|734067.9|733067.9|734058.4|733058.4|734080.8|733080.8|734057.8|733057.8|25
1622467750000|2021-05-31 13:29:10|734059.9|733059.9|734067.1|733067.1|734094.5|733094.5|734059.2|733059.2|19
1622467760000|2021-05-31 13:29:20|734068.9|733068.9|733964.7|732964.7|734071.2|733071.2|733959.8|732959.8|27
1622467770000|2021-05-31 13:29:30|733965.2|732965.2|733966.2|732966.2|733974.4|732974.4|733955.9|732955.9|16
1622467780000|2021-05-31 13:29:40|734473.7|732473.7|733956.7|732956.7|734473.7|732970.3|733956.1|732439.9|17
1622467790000|2021-05-31 13:29:50|733958.2|732958.2|733986.4|732986.4|733986.4|732986.4|733958.2|732958.2|21
1622467800000|2021-05-31 13:30:00|733986.1|732986.1|733966.4|732966.4|734483.5|732986.1|733966.4|732464.6|26
1622467810000|2021-05-31 13:30:10|733966.8|732966.8|733964.5|732964.5|734473.4|732981.9|733944.9|732424.4|31
1622467820000|2021-05-31 13:30:20|733963.6|732963.6|733916.4|732916.4|734438.6|732963.6|733901.6|732393|31
1622467830000|2021-05-31 13:30:30|733913.9|732913.9|734424.7|732424.7|734439|732936.4|733913.9|732407.1|30
1622467840000|2021-05-31 13:30:40|734424.8|732424.8|734414|732414|734424.8|732940.5|733911.4|732406.7|22
1622467850000|2021-05-31 13:30:50|734411.7|732411.7|733943.5|732943.5|734452.3|732958|733913.1|732410.8|28
1622467860000|2021-05-31 13:31:00|733943.6|732943.6|733938.7|732938.7|733957.3|732957.3|733931.5|732931.5|25
1622467870000|2021-05-31 13:31:10|734420.1|732420.1|734429.5|732429.5|734443.4|732443.4|734420.1|732420.1|24
1622467880000|2021-05-31 13:31:20|734430.2|732430.2|734434.3|732434.3|734434.9|732434.9|734427.7|732427.7|16
1622467890000|2021-05-31 13:31:30|734431.1|732431.1|733936.3|732936.3|734433.5|732947.8|733931.1|732431.1|22
1622467900000|2021-05-31 13:31:40|733937.2|732937.2|733939.4|732939.4|733948.3|732948.3|733932.5|732932.5|18
1622467910000|2021-05-31 13:31:50|733939.9|732939.9|733938.7|732938.7|733947|732947|733926.3|732926.3|21
1622467920000|2021-05-31 13:32:00|733933.8|732933.8|733943.2|732943.2|733947.2|732947.2|733933.8|732933.8|23
1622467930000|2021-05-31 13:32:10|734446|732446|733944|732944|734446|732955.1|733942.6|732445.3|21
1622467940000|2021-05-31 13:32:20|733944.7|732944.7|733948.5|732948.5|733950.1|732950.1|733943.9|732943.9|21
1622467950000|2021-05-31 13:32:30|733948|732948|733943.7|732943.7|733952.8|732952.8|733940.6|732940.6|22
1622467960000|2021-05-31 13:32:40|733943.3|732943.3|733948|732948|733950.2|732950.2|733943.3|732943.3|20
1622467970000|2021-05-31 13:32:50|733949.4|732949.4|733958.8|732958.8|733978.2|732978.2|733947.8|732947.8|15
1622467980000|2021-05-31 13:33:00|733956.8|732956.8|734569.1|732569.1|734569.1|732978.3|733952.4|732555.6|18
1622467990000|2021-05-31 13:33:10|734573.8|732573.8|734574.1|732574.1|734574.1|732574.1|734565.7|732565.7|26
1622468000000|2021-05-31 13:33:20|734574.5|732574.5|734581.9|732581.9|734581.9|732581.9|734570.3|732570.3|23
1622468010000|2021-05-31 13:33:30|734576.4|732576.4|734579.9|732579.9|734590.5|732590.5|734569.8|732569.8|19
1622468020000|2021-05-31 13:33:40|734579.7|732579.7|734597.1|732597.1|734602.1|732602.1|734579.1|732579.1|20
1622468030000|2021-05-31 13:33:50|734596.2|732596.2|734624|732624|734635.6|732635.6|734596.2|732596.2|24
1622468040000|2021-05-31 13:34:00|734622.5|732622.5|734637.5|732637.5|734639.8|732639.8|734622.2|732622.2|23
1622468050000|2021-05-31 13:34:10|734635.2|732635.2|734097.6|733097.6|734635.2|733099.3|734087.4|732635.2|19
1622468060000|2021-05-31 13:34:20|734093.1|733093.1|734056.8|733056.8|734094.7|733094.7|734055.7|733055.7|31
1622468070000|2021-05-31 13:34:30|734055.8|733055.8|734058.9|733058.9|734060.1|733060.1|734055.8|733055.8|18
1622468080000|2021-05-31 13:34:40|734052.2|733052.2|734062.8|733062.8|734065.9|733065.9|734044.5|733044.5|27
1622468090000|2021-05-31 13:34:50|734064.7|733064.7|734056.1|733056.1|734065.3|733065.3|734049|733049|14
1622468100000|2021-05-31 13:35:00|734058.1|733058.1|734154.3|733154.3|734163.5|733163.5|734058.1|733058.1|26
1622468110000|2021-05-31 13:35:10|734155.2|733155.2|734045.6|733045.6|734155.2|733155.2|734025.5|733025.5|28
1622468120000|2021-05-31 13:35:20|734046.1|733046.1|734029.9|733029.9|734046.1|733046.1|734024.3|733024.3|32
1622468130000|2021-05-31 13:35:30|734024.9|733024.9|734024.6|733024.6|734026|733026|734019.8|733019.8|25
1622468140000|2021-05-31 13:35:40|734024|733024|734030.6|733030.6|734030.6|733030.6|734023.5|733023.5|17
1622468150000|2021-05-31 13:35:50|734030.3|733030.3|734018|733018|734030.3|733030.3|734015.5|733015.5|14
1622468160000|2021-05-31 13:36:00|734016.9|733016.9|734036.4|733036.4|734052.1|733052.1|734015.9|733015.9|23
1622468170000|2021-05-31 13:36:10|734036|733036|734046.8|733046.8|734053.2|733053.2|734034.9|733034.9|21
1622468180000|2021-05-31 13:36:20|734046.9|733046.9|734044.9|733044.9|734048.2|733048.2|734044.9|733044.9|13
1622468190000|2021-05-31 13:36:30|734042.7|733042.7|734049|733049|734066.2|733066.2|734042.7|733042.7|19
1622468200000|2021-05-31 13:36:40|734047.2|733047.2|734060.1|733060.1|734065.5|733065.5|734045.8|733045.8|20
1622468210000|2021-05-31 13:36:50|734058.9|733058.9|734032.1|733032.1|734063.2|733063.2|734027.7|733027.7|28
1622468220000|2021-05-31 13:37:00|734031.4|733031.4|734035|733035|734059.9|733059.9|734031.4|733031.4|20
1622468230000|2021-05-31 13:37:10|734034.1|733034.1|734537.3|732537.3|734539|733037.1|734034.1|732531.9|20
1622468240000|2021-05-31 13:37:20|734537.4|732537.4|734048.3|733048.3|734551.8|733054.1|734044.3|732537.4|22
1622468250000|2021-05-31 13:37:30|734050.6|733050.6|734052.3|733052.3|734054.9|733054.9|734047.4|733047.4|12
1622468260000|2021-05-31 13:37:40|734052.5|733052.5|734053.2|733053.2|734067|733067|734052.1|733052.1|13
1622468270000|2021-05-31 13:37:50|734052.1|733052.1|734035.9|733035.9|734053.5|733053.5|734033.8|733033.8|16
1622468280000|2021-05-31 13:38:00|734037.5|733037.5|734040|733040|734042.6|733042.6|734036.2|733036.2|22
1622468290000|2021-05-31 13:38:10|734037.8|733037.8|734039|733039|734041.8|733041.8|734037.4|733037.4|22
1622468300000|2021-05-31 13:38:20|734040.4|733040.4|734033|733033|734040.4|733040.4|734030.5|733030.5|17
1622468310000|2021-05-31 13:38:30|734033.2|733033.2|734034.7|733034.7|734037.1|733037.1|734032.9|733032.9|15
1622468320000|2021-05-31 13:38:40|734034.1|733034.1|734035.9|733035.9|734038.1|733038.1|734030.9|733030.9|22
1622468330000|2021-05-31 13:38:50|734035.1|733035.1|734031.8|733031.8|734035.1|733035.1|734031.8|733031.8|12
1622468340000|2021-05-31 13:39:00|734032.2|733032.2|734037.1|733037.1|734037.1|733037.1|734031.1|733031.1|13
1622468350000|2021-05-31 13:39:10|734038.1|733038.1|734542|732542|734549.5|733045.1|734017.3|732540.7|22
1622468360000|2021-05-31 13:39:20|734545.2|732545.2|734057.8|733057.8|734562.5|733061.2|734053.8|732541.8|24
1622468370000|2021-05-31 13:39:30|734058.2|733058.2|734057.8|733057.8|734058.2|733058.2|734055.2|733055.2|10
1622468380000|2021-05-31 13:39:40|734057.4|733057.4|734035.8|733035.8|734062.3|733062.3|734031.8|733031.8|15
1622468390000|2021-05-31 13:39:50|734034.4|733034.4|734053.2|733053.2|734053.2|733053.2|734026.5|733026.5|15
1622468400000|2021-05-31 13:40:00|734559.5|732559.5|734102.8|733102.8|734559.5|733106.7|734082.6|732559.5|20
1622468410000|2021-05-31 13:40:10|734103|733103|734090.4|733090.4|734103|733103|734090.4|733090.4|18
1622468420000|2021-05-31 13:40:20|734089.9|733089.9|734041.8|733041.8|734105.4|733105.4|734030.8|733030.8|31
1622468430000|2021-05-31 13:40:30|734044.1|733044.1|733966.1|732966.1|734055.9|733055.9|733958.1|732958.1|24
1622468440000|2021-05-31 13:40:40|733964.9|732964.9|733954.5|732954.5|733964.9|732964.9|733948.2|732948.2|17
1622468450000|2021-05-31 13:40:50|733953.4|732953.4|733958.1|732958.1|733961.1|732961.1|733952.5|732952.5|10
1622468460000|2021-05-31 13:41:00|733958.9|732958.9|733989.1|732989.1|733996.2|732996.2|733956.3|732956.3|22
1622468470000|2021-05-31 13:41:10|733980.2|732980.2|733998.3|732998.3|733998.3|732998.3|733978.7|732978.7|18
1622468480000|2021-05-31 13:41:20|733994.1|732994.1|733979.1|732979.1|733994.1|732994.1|733973.1|732973.1|23
1622468490000|2021-05-31 13:41:30|733978.1|732978.1|733986.3|732986.3|733989.1|732989.1|733968.1|732968.1|13
1622468500000|2021-05-31 13:41:40|733987.2|732987.2|733963.9|732963.9|733987.2|732987.2|733959.3|732959.3|18
1622468510000|2021-05-31 13:41:50|733943.8|732943.8|733918|732918|733969.5|732969.5|733918|732918|30
1622468520000|2021-05-31 13:42:00|733937.8|732937.8|733929.6|732929.6|733937.8|732937.8|733923.4|732923.4|23
1622468530000|2021-05-31 13:42:10|733930.4|732930.4|733948.8|732948.8|733948.8|732948.8|733927.7|732927.7|19
1622468540000|2021-05-31 13:42:20|733945.8|732945.8|733974.7|732974.7|733974.7|732974.7|733939.6|732939.6|30
1622468550000|2021-05-31 13:42:30|733960.8|732960.8|733953|732953|733966.5|732966.5|733953|732953|19
1622468560000|2021-05-31 13:42:40|733954.6|732954.6|733944|732944|733960.3|732960.3|733944|732944|15
1622468570000|2021-05-31 13:42:50|733963.3|732963.3|733949|732949|734482.5|732963.3|733949|732456.4|24
1622468580000|2021-05-31 13:43:00|733951|732951|733978.8|732978.8|733984.7|732984.7|733941.4|732941.4|23
1622468590000|2021-05-31 13:43:10|733974.4|732974.4|733957|732957|733975.8|732975.8|733956.8|732956.8|20
1622468600000|2021-05-31 13:43:20|733952.6|732952.6|733949.2|732949.2|733965.4|732965.4|733947.9|732947.9|18
1622468610000|2021-05-31 13:43:30|733951.2|732951.2|733955.9|732955.9|733957.4|732957.4|733949.8|732949.8|18
1622468620000|2021-05-31 13:43:40|733954.4|732954.4|733959.7|732959.7|733972.1|732972.1|733954.4|732954.4|21
1622468630000|2021-05-31 13:43:50|733959.1|732959.1|733955.5|732955.5|733961.9|732961.9|733954.2|732954.2|19
1622468640000|2021-05-31 13:44:00|733950.3|732950.3|733957.9|732957.9|733958.1|732958.1|733950.3|732950.3|18
1622468650000|2021-05-31 13:44:10|733956.9|732956.9|733944.1|732944.1|733958.3|732958.3|733936.4|732936.4|19
1622468660000|2021-05-31 13:44:20|733952.9|732952.9|733918.8|732918.8|733952.9|732952.9|733918.8|732918.8|16
1622468670000|2021-05-31 13:44:30|733922|732922|733935.5|732935.5|733938.9|732938.9|733904.3|732904.3|28
1622468680000|2021-05-31 13:44:40|733937.2|732937.2|733941.7|732941.7|733943.2|732943.2|733934.8|732934.8|14
1622468690000|2021-05-31 13:44:50|733942.5|732942.5|733972.4|732972.4|733978.7|732978.7|733936.1|732936.1|21
1622468700000|2021-05-31 13:45:00|733972.7|732972.7|733969.3|732969.3|733980.8|732980.8|733967.3|732967.3|18
1622468710000|2021-05-31 13:45:10|733969.6|732969.6|733971.4|732971.4|733971.4|732971.4|733966.9|732966.9|16
1622468720000|2021-05-31 13:45:20|733970|732970|733958.1|732958.1|733970|732970|733958.1|732958.1|7
1622468730000|2021-05-31 13:45:30|733960|732960|733970.5|732970.5|733970.5|732970.5|733957.3|732957.3|17
1622468740000|2021-05-31 13:45:40|733974.8|732974.8|733955.2|732955.2|733974.8|732974.8|733955.2|732955.2|18
1622468750000|2021-05-31 13:45:50|733957.2|732957.2|733960.1|732960.1|733960.4|732960.4|733939.6|732939.6|16
1622468760000|2021-05-31 13:46:00|733963.3|732963.3|733962.9|732962.9|733965.3|732965.3|733959.8|732959.8|18
1622468770000|2021-05-31 13:46:10|733963.1|732963.1|733980.4|732980.4|734468.5|732993.5|733963.1|732466.5|18
1622468780000|2021-05-31 13:46:20|733972.5|732972.5|733965.4|732965.4|733973.4|732973.4|733961.9|732961.9|19
1622468790000|2021-05-31 13:46:30|733965.9|732965.9|733972.6|732972.6|733972.6|732972.6|733965.9|732965.9|10
1622468800000|2021-05-31 13:46:40|733972.5|732972.5|733968.7|732968.7|733972.7|732972.7|733966|732966|8
1622468810000|2021-05-31 13:46:50|733975.9|732975.9|733981.8|732981.8|733988|732988|733972|732972|13
1622468820000|2021-05-31 13:47:00|733980.4|732980.4|733981.9|732981.9|733986.1|732986.1|733979.4|732979.4|11
1622468830000|2021-05-31 13:47:10|733974.2|732974.2|733973.6|732973.6|734002.3|733002.3|733971.9|732971.9|17
1622468840000|2021-05-31 13:47:20|733971.7|732971.7|733975.6|732975.6|733975.6|732975.6|733962.2|732962.2|9
1622468850000|2021-05-31 13:47:30|733974.1|732974.1|733974.6|732974.6|734001.4|733001.4|733973.3|732973.3|26
1622468860000|2021-05-31 13:47:40|733978|732978|733968.8|732968.8|733978.6|732978.6|733967.4|732967.4|18
1622468870000|2021-05-31 13:47:50|733968.1|732968.1|733960.7|732960.7|733973.1|732973.1|733941.4|732941.4|21
1622468880000|2021-05-31 13:48:00|733959.5|732959.5|733955|732955|733959.5|732959.5|733954.6|732954.6|23
1622468890000|2021-05-31 13:48:10|733955.9|732955.9|733957.7|732957.7|733965.5|732965.5|733946.5|732946.5|15
1622468900000|2021-05-31 13:48:20|733961|732961|733961.6|732961.6|733970|732970|733960.6|732960.6|12
1622468910000|2021-05-31 13:48:30|733960.7|732960.7|733964.6|732964.6|733972.8|732972.8|733955.2|732955.2|17
1622468920000|2021-05-31 13:48:40|733965|732965|733969.9|732969.9|733969.9|732969.9|733964.3|732964.3|16
1622468930000|2021-05-31 13:48:50|733971.3|732971.3|733964.4|732964.4|733973.4|732973.4|733964.4|732964.4|12
1622468940000|2021-05-31 13:49:00|733964.1|732964.1|733967.6|732967.6|733971|732971|733962.9|732962.9|18
1622468950000|2021-05-31 13:49:10|733967.4|732967.4|733958.1|732958.1|733968.1|732968.1|733955.7|732955.7|21
1622468960000|2021-05-31 13:49:20|733959.7|732959.7|733960.4|732960.4|733976|732976|733957.4|732957.4|20
1622468970000|2021-05-31 13:49:30|733963.3|732963.3|733966.4|732966.4|733967.5|732967.5|733961.8|732961.8|12
1622468980000|2021-05-31 13:49:40|733966.2|732966.2|733961.1|732961.1|733968.7|732968.7|733961.1|732961.1|14
1622468990000|2021-05-31 13:49:50|733963.3|732963.3|733969.6|732969.6|733982.5|732982.5|733960.4|732960.4|23
1622469000000|2021-05-31 13:50:00|733971.8|732971.8|733976.6|732976.6|733980.3|732980.3|733968.8|732968.8|17
1622469010000|2021-05-31 13:50:10|733976.3|732976.3|733966.5|732966.5|733976.5|732976.5|733951.9|732951.9|22
1622469020000|2021-05-31 13:50:20|733964.8|732964.8|733970.4|732970.4|733974.1|732974.1|733962.9|732962.9|18
1622469030000|2021-05-31 13:50:30|733969.4|732969.4|733960.7|732960.7|734461.5|732969.4|733947.8|732461.5|22
1622469040000|2021-05-31 13:50:40|733959.2|732959.2|733943|732943|733959.2|732959.2|733940.9|732940.9|22
1622469050000|2021-05-31 13:50:50|733941.8|732941.8|733945.2|732945.2|733960.8|732960.8|733941.8|732941.8|16
1622469060000|2021-05-31 13:51:00|733945.7|732945.7|733953.3|732953.3|733956.8|732956.8|733945.7|732945.7|25
1622469070000|2021-05-31 13:51:10|733953.4|732953.4|733934.9|732934.9|733954.5|732954.5|733926.8|732926.8|20
1622469080000|2021-05-31 13:51:20|733936|732936|733855.1|732855.1|733938.8|732938.8|733850.4|732850.4|27
1622469090000|2021-05-31 13:51:30|733856.1|732856.1|733843.8|732843.8|733863.6|732863.6|733823.4|732823.4|32
1622469100000|2021-05-31 13:51:40|733848.2|732848.2|733829.2|732829.2|733860.1|732860.1|733817|732817|34
1622469110000|2021-05-31 13:51:50|733831.5|732831.5|733764.4|732764.4|733837.4|732837.4|733764.4|732764.4|26
1622469120000|2021-05-31 13:52:00|733767|732767|733757.1|732757.1|733777.2|732777.2|733746.5|732746.5|29
1622469130000|2021-05-31 13:52:10|733751.3|732751.3|733766.1|732766.1|733768.4|732768.4|733746.1|732746.1|26
1622469140000|2021-05-31 13:52:20|733767.2|732767.2|733763.8|732763.8|733773.9|732773.9|733752.7|732752.7|23
1622469150000|2021-05-31 13:52:30|733765.2|732765.2|733755.6|732755.6|733768.5|732768.5|733755.6|732755.6|19
1622469160000|2021-05-31 13:52:40|733755.3|732755.3|733747.2|732747.2|733755.3|732755.3|733737.4|732737.4|29
1622469170000|2021-05-31 13:52:50|733746.8|732746.8|733723.9|732723.9|733746.8|732746.8|733723.9|732723.9|19
1622469180000|2021-05-31 13:53:00|733727.2|732727.2|733722.8|732722.8|733734.7|732734.7|733701.2|732701.2|22
1622469190000|2021-05-31 13:53:10|733694.9|732694.9|733666.5|732666.5|733694.9|732694.9|733626|732626|29
1622469200000|2021-05-31 13:53:20|733667.6|732667.6|733655.5|732655.5|733683.3|732683.3|733644|732644|31
1622469210000|2021-05-31 13:53:30|733666.3|732666.3|733663.7|732663.7|733688.2|732688.2|733636.3|732636.3|27
1622469220000|2021-05-31 13:53:40|733666.4|732666.4|733659.3|732659.3|733680.1|732680.1|733653.3|732653.3|24
1622469230000|2021-05-31 13:53:50|733674.9|732674.9|733674.6|732674.6|733679.6|732679.6|733661.2|732661.2|22
1622469240000|2021-05-31 13:54:00|733673|732673|733669.6|732669.6|733673.7|732673.7|733656.4|732656.4|25
1622469250000|2021-05-31 13:54:10|733667.7|732667.7|734201.9|732201.9|734208.6|732693.3|733667.7|732175|26
1622469260000|2021-05-31 13:54:20|734202.2|732202.2|733713.1|732713.1|734210.1|732713.1|733713.1|732199.6|19
1622469270000|2021-05-31 13:54:30|733712|732712|733755|732755|733768.6|732768.6|733709.8|732709.8|24
1622469280000|2021-05-31 13:54:40|733750.4|732750.4|733735|732735|733750.4|732750.4|733709.8|732709.8|18
1622469290000|2021-05-31 13:54:50|733729.8|732729.8|733704.8|732704.8|733734.6|732734.6|733699|732699|18
1622469300000|2021-05-31 13:55:00|733705.1|732705.1|734198|732198|734205.9|732705.1|733705.1|732186.4|24
1622469310000|2021-05-31 13:55:10|734200|732200|734200.3|732200.3|734203.9|732203.9|734194.7|732194.7|15
1622469320000|2021-05-31 13:55:20|734200.4|732200.4|734195.9|732195.9|734203.7|732691|733672.9|732182.3|24
1622469330000|2021-05-31 13:55:30|734202.5|732202.5|734206.1|732206.1|734209.9|732209.9|734202.5|732202.5|15
1622469340000|2021-05-31 13:55:40|734206.7|732206.7|734207.5|732207.5|734207.5|732207.5|734204.2|732204.2|15
1622469350000|2021-05-31 13:55:50|734208|732208|733720|732720|734209.4|732721|733715.5|732202.8|14
1622469360000|2021-05-31 13:56:00|733721.5|732721.5|733789.4|732789.4|733789.4|732789.4|733721.5|732721.5|30
1622469370000|2021-05-31 13:56:10|733788.9|732788.9|734259.6|732259.6|734261.3|732795.8|733759.7|732253.8|27
1622469380000|2021-05-31 13:56:20|734244.9|732244.9|734276.2|732276.2|734276.2|732745|733745|732216.7|28
1622469390000|2021-05-31 13:56:30|734268.8|732268.8|734252.4|732252.4|734273.6|732273.6|734246.5|732246.5|20
1622469400000|2021-05-31 13:56:40|734257.5|732257.5|733714.9|732714.9|734257.5|732732|733713.4|732229.2|30
1622469410000|2021-05-31 13:56:50|733711.6|732711.6|734242.9|732242.9|734261.4|732749.8|733709.7|732242.9|22
1622469420000|2021-05-31 13:57:00|734244.5|732244.5|734249.9|732249.9|734250.2|732250.2|734244.5|732244.5|19
1622469430000|2021-05-31 13:57:10|734247.9|732247.9|734228.9|732228.9|734252.7|732252.7|734226.3|732226.3|25
1622469440000|2021-05-31 13:57:20|734227.2|732227.2|734249|732249|734258.5|732258.5|734224.5|732224.5|23
1622469450000|2021-05-31 13:57:30|734249.6|732249.6|734257.6|732257.6|734281.1|732281.1|734245.2|732245.2|25
1622469460000|2021-05-31 13:57:40|734259.8|732259.8|734255.9|732255.9|734262.7|732262.7|734255.9|732255.9|18
1622469470000|2021-05-31 13:57:50|734257.3|732257.3|734296.5|732296.5|734300.8|732300.8|734256.2|732256.2|23
1622469480000|2021-05-31 13:58:00|734296.4|732296.4|733823.6|732823.6|734325.7|732842.5|733785.5|732295.6|28
1622469490000|2021-05-31 13:58:10|733823.9|732823.9|733782.8|732782.8|734318.3|732824.4|733782.8|732298.3|19
1622469500000|2021-05-31 13:58:20|733792.4|732792.4|733808.2|732808.2|733811.1|732811.1|733792.4|732792.4|21
1622469510000|2021-05-31 13:58:30|733808.6|732808.6|734320.5|732320.5|734326.1|732816.3|733808.6|732310.9|17
1622469520000|2021-05-31 13:58:40|734321.2|732321.2|733838.2|732838.2|734332.5|732859.2|733838.2|732310.1|24
1622469530000|2021-05-31 13:58:50|733834|732834|734337.8|732337.8|734348|732844|733834|732333.4|23
1622469540000|2021-05-31 13:59:00|734349.3|732349.3|733834.5|732834.5|734349.3|732838.8|733813.3|732349.3|17
1622469550000|2021-05-31 13:59:10|733826.2|732826.2|734318.2|732318.2|734337.9|732826.2|733795.6|732293.6|22
1622469560000|2021-05-31 13:59:20|734321.9|732321.9|733817.4|732817.4|734323.5|732817.8|733798|732304|21
1622469570000|2021-05-31 13:59:30|733814.7|732814.7|733814.9|732814.9|734323.9|732831.6|733792.8|732295.5|23
1622469580000|2021-05-31 13:59:40|733813.2|732813.2|734332.5|732332.5|734332.5|732826.1|733807.4|732317.5|16
1622469590000|2021-05-31 13:59:50|733832|732832|734315.1|732315.1|734322.8|732838.7|733830|732291.2|25
1622469600000|2021-05-31 14:00:00|734305.1|732305.1|733867.8|732867.8|734310.7|732887.3|733814.6|732304.2|32
1622469610000|2021-05-31 14:00:10|733867.7|732867.7|734378.7|732378.7|734379.8|732886.1|733865.5|732373.3|30
1622469620000|2021-05-31 14:00:20|734377.1|732377.1|734377.4|732377.4|734387.1|732387.1|734368.9|732368.9|24
1622469630000|2021-05-31 14:00:30|734379|732379|734382.6|732382.6|734409|732409|734378.5|732378.5|22
1622469640000|2021-05-31 14:00:40|734388.1|732388.1|734394.7|732394.7|734419.5|732419.5|734384.6|732384.6|23
1622469650000|2021-05-31 14:00:50|734405|732405|734369.3|732369.3|734413.5|732413.5|734358.2|732358.2|20
1622469660000|2021-05-31 14:01:00|734370.2|732370.2|733843.1|732843.1|734370.2|732847.7|733837|732348.7|24
1622469670000|2021-05-31 14:01:10|733848.8|732848.8|734353|732353|734353|732853.9|733829.3|732338|24
1622469680000|2021-05-31 14:01:20|734342.3|732342.3|734337.6|732337.6|734345.5|732345.5|734335.9|732335.9|21
1622469690000|2021-05-31 14:01:30|734338.5|732338.5|734264.8|732264.8|734339.1|732784.1|733784.1|732264.8|25
1622469700000|2021-05-31 14:01:40|734262.3|732262.3|734292.5|732292.5|734296.5|732792.4|733784.5|732260.9|32
1622469710000|2021-05-31 14:01:50|733786|732786|733725.8|732725.8|734267|732786|733724|732224.2|24
1622469720000|2021-05-31 14:02:00|733726|732726|734223.1|732223.1|734239.3|732728.6|733707.5|732220.6|29
1622469730000|2021-05-31 14:02:10|734222.9|732222.9|734237.1|732237.1|734237.1|732237.1|734221.5|732221.5|19
1622469740000|2021-05-31 14:02:20|734237.6|732237.6|734262.2|732262.2|734262.2|732763.2|733758.5|732225.4|22
1622469750000|2021-05-31 14:02:30|734260.8|732260.8|734297.9|732297.9|734310.7|732310.7|734255.6|732255.6|22
1622469760000|2021-05-31 14:02:40|734311.1|732311.1|734350|732350|734373.5|732373.5|734311.1|732311.1|32
1622469770000|2021-05-31 14:02:50|734349.8|732349.8|734346.4|732346.4|734352.1|732352.1|734346.4|732346.4|17
1622469780000|2021-05-31 14:03:00|734344.8|732344.8|734344.3|732344.3|734346.1|732346.1|734339|732339|18
1622469790000|2021-05-31 14:03:10|734314.6|732314.6|734335.7|732335.7|734345.1|732345.1|734314.6|732314.6|26
1622469800000|2021-05-31 14:03:20|734335.8|732335.8|734325.9|732325.9|734337.7|732337.7|734323.3|732323.3|16
1622469810000|2021-05-31 14:03:30|734323.9|732323.9|734313.4|732313.4|734324|732324|734301|732301|23
1622469820000|2021-05-31 14:03:40|734314.2|732314.2|734332.6|732332.6|734337.1|732337.1|734313.6|732313.6|16
1622469830000|2021-05-31 14:03:50|734327|732327|733780.3|732780.3|734327|732811.6|733774.8|732311.7|26
1622469840000|2021-05-31 14:04:00|733783.1|732783.1|733788.3|732788.3|733788.3|732788.3|733774.2|732774.2|24
1622469850000|2021-05-31 14:04:10|733781|732781|733795.1|732795.1|733796.4|732796.4|733778.8|732778.8|23
1622469860000|2021-05-31 14:04:20|733803.1|732803.1|734339.4|732339.4|734339.4|732837.2|733798.3|732300|27
1622469870000|2021-05-31 14:04:30|734351.6|732351.6|734341.9|732341.9|734355.4|732355.4|734335|732335|15
1622469880000|2021-05-31 14:04:40|734340.1|732340.1|734354.5|732354.5|734355.6|732355.6|734335.6|732335.6|18
1622469890000|2021-05-31 14:04:50|734352.8|732352.8|734342.3|732342.3|734354|732354|734335.6|732335.6|20
1622469900000|2021-05-31 14:05:00|734341.6|732341.6|734346.2|732346.2|734346.4|732346.4|734341.6|732341.6|20
1622469910000|2021-05-31 14:05:10|734345.1|732345.1|734345.8|732345.8|734346.1|732346.1|734342|732342|19
1622469920000|2021-05-31 14:05:20|734345.5|732345.5|734351.4|732351.4|734351.4|732351.4|734340.8|732340.8|17
1622469930000|2021-05-31 14:05:30|734359|732359|734357.4|732357.4|734359.2|732359.2|734353.1|732353.1|15
1622469940000|2021-05-31 14:05:40|734357.9|732357.9|734354.3|732354.3|734359.1|732359.1|734350.3|732350.3|16
1622469950000|2021-05-31 14:05:50|734353.4|732353.4|734356.5|732356.5|734356.5|732356.5|734346.4|732346.4|19
1622469960000|2021-05-31 14:06:00|734355.4|732355.4|734365.8|732365.8|734365.9|732365.9|734354.2|732354.2|24
1622469970000|2021-05-31 14:06:10|734365.4|732365.4|734355.5|732355.5|734365.8|732365.8|734355.5|732355.5|15
1622469980000|2021-05-31 14:06:20|734355.2|732355.2|734358.3|732358.3|734362.4|732362.4|734348.2|732348.2|22
1622469990000|2021-05-31 14:06:30|734358.5|732358.5|734348|732348|734359.2|732359.2|734335.7|732335.7|17
1622470000000|2021-05-31 14:06:40|734348.6|732348.6|734350|732350|734350|732350|734340.4|732340.4|13
1622470010000|2021-05-31 14:06:50|734358.3|732358.3|734438.8|732438.8|734438.8|732934.5|733875.5|732358.3|33
1622470020000|2021-05-31 14:07:00|734438.4|732438.4|734416.9|732416.9|734440|732440|734416.9|732416.9|20
1622470030000|2021-05-31 14:07:10|733847.3|732847.3|734335.9|732335.9|734351.2|732847.3|733847.3|732334|27
1622470040000|2021-05-31 14:07:20|734336.6|732336.6|734353.5|732353.5|734362.4|732362.4|734330.4|732330.4|25
1622470050000|2021-05-31 14:07:30|734353.1|732353.1|734353.6|732353.6|734354.6|732354.6|734351.3|732351.3|19
1622470060000|2021-05-31 14:07:40|734353.4|732353.4|734348.9|732348.9|734357.1|732357.1|734341.1|732341.1|19
1622470070000|2021-05-31 14:07:50|734349.1|732349.1|734336.7|732336.7|734356.7|732356.7|734336.7|732336.7|19
1622470080000|2021-05-31 14:08:00|734342.1|732342.1|734341.7|732341.7|734345.4|732826|733809.3|732304.1|25
1622470090000|2021-05-31 14:08:10|734342|732342|734372.6|732372.6|734372.6|732372.6|734339.8|732339.8|17
1622470100000|2021-05-31 14:08:20|734373.4|732373.4|734370.2|732370.2|734394.3|732394.3|734367.3|732367.3|26
1622470110000|2021-05-31 14:08:30|733846.5|732846.5|733846.1|732846.1|733859.2|732859.2|733838.7|732838.7|28
1622470120000|2021-05-31 14:08:40|733844|732844|733834|732834|734330.5|732844|733827|732318.6|22
1622470130000|2021-05-31 14:08:50|733835.2|732835.2|734327.4|732327.4|734349|732849.5|733831.1|732326.2|18
1622470140000|2021-05-31 14:09:00|734328|732328|733835.4|732835.4|734332.9|732837|733832.1|732326.6|15
1622470150000|2021-05-31 14:09:10|733833.8|732833.8|733838.5|732838.5|733846|732846|733825.3|732825.3|25
1622470160000|2021-05-31 14:09:20|733839.2|732839.2|733816.8|732816.8|733839.2|732839.2|733816.8|732816.8|17
1622470170000|2021-05-31 14:09:30|733818|732818|733808.4|732808.4|733821.4|732821.4|733805.2|732805.2|13
1622470180000|2021-05-31 14:09:40|733805|732805|733813|732813|733818.5|732818.5|733804.8|732804.8|19
1622470190000|2021-05-31 14:09:50|733812.4|732812.4|733865.8|732865.8|734301.9|732870.1|733804|732289.3|23
1622470200000|2021-05-31 14:10:00|733867.9|732867.9|734391.4|732391.4|734392.6|732906.1|733863.7|732391.4|26
1622470210000|2021-05-31 14:10:10|734394.1|732394.1|734345|732345|734395.6|732908.4|733894|732345|23
1622470220000|2021-05-31 14:10:20|734344.9|732344.9|734335.7|732335.7|734348|732348|734334.2|732334.2|25
1622470230000|2021-05-31 14:10:30|734336.5|732336.5|734344|732344|734344|732344|734332|732332|21
1622470240000|2021-05-31 14:10:40|734344.2|732344.2|734342.3|732342.3|734347.2|732347.2|734342.3|732342.3|16
1622470250000|2021-05-31 14:10:50|734342.8|732342.8|734337.5|732337.5|734342.8|732342.8|734334.5|732334.5|17
1622470260000|2021-05-31 14:11:00|734336.6|732336.6|734335.9|732335.9|734339.7|732339.7|734333.7|732333.7|17
1622470270000|2021-05-31 14:11:10|734335.4|732335.4|733831.9|732831.9|734336.1|732831.9|733821.1|732334.4|20
1622470280000|2021-05-31 14:11:20|733834.7|732834.7|733832.5|732832.5|733834.7|732834.7|733828|732828|19
1622470290000|2021-05-31 14:11:30|733832.8|732832.8|733833.5|732833.5|733833.9|732833.9|733827.2|732827.2|20
1622470300000|2021-05-31 14:11:40|733837.2|732837.2|733836.5|732836.5|733840.2|732840.2|733834.8|732834.8|9
1622470310000|2021-05-31 14:11:50|733835.2|732835.2|733837.4|732837.4|733837.7|732837.7|733834.8|732834.8|15
1622470320000|2021-05-31 14:12:00|733836.8|732836.8|734347.3|732347.3|734353.5|732844.3|733836.8|732335.6|23
1622470330000|2021-05-31 14:12:10|734346.9|732346.9|734363|732363|734377|732377|734346.5|732346.5|14
1622470340000|2021-05-31 14:12:20|734364|732364|734348.7|732348.7|734364|732364|734348.1|732348.1|14
1622470350000|2021-05-31 14:12:30|734344.1|732344.1|733841.6|732841.6|734357.5|732844.4|733838.5|732344.1|17
1622470360000|2021-05-31 14:12:40|733843.5|732843.5|733856.2|732856.2|733857.1|732857.1|733843|732843|12
1622470370000|2021-05-31 14:12:50|733849.8|732849.8|733842.2|732842.2|733853.5|732853.5|733840.6|732840.6|16
1622470380000|2021-05-31 14:13:00|733850.1|732850.1|733879.5|732879.5|734374.5|732903.4|733850.1|732367.8|18
1622470390000|2021-05-31 14:13:10|733874.3|732874.3|733945|732945|734464.5|732954.5|733874.3|732409.6|26
1622470400000|2021-05-31 14:13:20|733946|732946|733923.5|732923.5|733952.2|732952.2|733920.1|732920.1|25
1622470410000|2021-05-31 14:13:30|733922.5|732922.5|733943.6|732943.6|733952.1|732952.1|733922.5|732922.5|10
1622470420000|2021-05-31 14:13:40|733944.7|732944.7|733953.1|732953.1|733975|732975|733944.7|732944.7|21
1622470430000|2021-05-31 14:13:50|733953.2|732953.2|733952.6|732952.6|733954.5|732954.5|733943|732943|10
1622470440000|2021-05-31 14:14:00|733952.5|732952.5|733961.9|732961.9|733966.5|732966.5|733951.5|732951.5|16
1622470450000|2021-05-31 14:14:10|733958.9|732958.9|733949.8|732949.8|733958.9|732958.9|733949.8|732949.8|11
1622470460000|2021-05-31 14:14:20|733950.8|732950.8|733941.9|732941.9|733977.4|732977.4|733940.2|732940.2|21
1622470470000|2021-05-31 14:14:30|733938.5|732938.5|733939.1|732939.1|733952.3|732952.3|733938.5|732938.5|15
1622470480000|2021-05-31 14:14:40|733940.8|732940.8|733957.1|732957.1|733972.8|732972.8|733940.8|732940.8|16
1622470490000|2021-05-31 14:14:50|733958.2|732958.2|733954.9|732954.9|733969.1|732969.1|733954.3|732954.3|14
1622470500000|2021-05-31 14:15:00|733956.1|732956.1|733954.4|732954.4|733959|732959|733946.9|732946.9|18
1622470510000|2021-05-31 14:15:10|733954.7|732954.7|733941.7|732941.7|733954.7|732954.7|733941.7|732941.7|11
1622470520000|2021-05-31 14:15:20|733940.9|732940.9|733958.6|732958.6|733958.6|732958.6|733938.8|732938.8|15
1622470530000|2021-05-31 14:15:30|733954|732954|733946|732946|733954|732954|733945.6|732945.6|7
1622470540000|2021-05-31 14:15:40|733946.6|732946.6|733958.1|732958.1|733972|732972|733946.6|732946.6|12
1622470550000|2021-05-31 14:15:50|733958.7|732958.7|733967.1|732967.1|733969.7|732969.7|733958|732958|11
1622470560000|2021-05-31 14:16:00|733967.3|732967.3|733968.5|732968.5|733969.7|732969.7|733965.9|732965.9|9
1622470570000|2021-05-31 14:16:10|733972.5|732972.5|733968.9|732968.9|733974.8|732974.8|733966.9|732966.9|12
1622470580000|2021-05-31 14:16:20|733969.4|732969.4|734004.4|733004.4|734014.5|733014.5|733969.4|732969.4|23
1622470590000|2021-05-31 14:16:30|734005.5|733005.5|733994.3|732994.3|734005.7|733005.7|733994.3|732994.3|20
1622470600000|2021-05-31 14:16:40|733994.2|732994.2|733962.9|732962.9|733994.2|732994.2|733937.1|732937.1|24
1622470610000|2021-05-31 14:16:50|733962.6|732962.6|733961.5|732961.5|733962.6|732962.6|733949.4|732949.4|23
1622470620000|2021-05-31 14:17:00|733961.4|732961.4|733992.9|732992.9|734004.1|733004.1|733961.4|732961.4|21
1622470630000|2021-05-31 14:17:10|733988.4|732988.4|734002.9|733002.9|734010|733010|733988.4|732988.4|14
1622470640000|2021-05-31 14:17:20|734004|733004|734014.3|733014.3|734014.9|733014.9|733999.5|732999.5|11
1622470650000|2021-05-31 14:17:30|734014|733014|734023.6|733023.6|734027.8|733027.8|734014|733014|17
1622470660000|2021-05-31 14:17:40|734020.3|733020.3|733998.8|732998.8|734026.2|733026.2|733993|732993|17
1622470670000|2021-05-31 14:17:50|733994.1|732994.1|733877.4|732877.4|734001.4|733001.4|733874.9|732874.9|24
1622470680000|2021-05-31 14:18:00|733874.2|732874.2|733846.1|732846.1|733874.2|732874.2|733844|732844|24
1622470690000|2021-05-31 14:18:10|733846.3|732846.3|733843|732843|733847.5|732847.5|733826.5|732826.5|28
1622470700000|2021-05-31 14:18:20|733839.7|732839.7|734363.5|732363.5|734364.7|732862.6|733835.6|732363.3|22
1622470710000|2021-05-31 14:18:30|734359.4|732359.4|733854|732854|734363|732854|733847.9|732351.1|20
1622470720000|2021-05-31 14:18:40|733854.5|732854.5|734382.8|732382.8|734391.1|732855.4|733852.6|732359|26
1622470730000|2021-05-31 14:18:50|734383.7|732383.7|734379.9|732379.9|734389.8|732389.8|734379.9|732379.9|26
1622470740000|2021-05-31 14:19:00|734379.3|732379.3|734389|732389|734389|732389|734377.7|732377.7|24
1622470750000|2021-05-31 14:19:10|734386.2|732386.2|734413.9|732413.9|734413.9|732413.9|734385.2|732385.2|22
1622470760000|2021-05-31 14:19:20|734402.3|732402.3|734418.5|732418.5|734428.1|732428.1|734401.4|732401.4|27
1622470770000|2021-05-31 14:19:30|734419.3|732419.3|734436.7|732436.7|734442.4|732442.4|734415.2|732415.2|21
1622470780000|2021-05-31 14:19:40|734434.6|732434.6|734439.3|732439.3|734440.8|732440.8|734421.7|732421.7|23
1622470790000|2021-05-31 14:19:50|734438.9|732438.9|733983.4|732983.4|734510.4|733002.6|733949.7|732438.9|23
1622470800000|2021-05-31 14:20:00|733984.5|732984.5|734456.7|732456.7|734473.3|732989.3|733951.5|732456.7|30
1622470810000|2021-05-31 14:20:10|734442.1|732442.1|734497.6|732497.6|734508.6|732957.6|733953.4|732442.1|29
1622470820000|2021-05-31 14:20:20|734458.3|732458.3|734435.7|732435.7|734458.3|732458.3|734431|732431|23
1622470830000|2021-05-31 14:20:30|734430.6|732430.6|733929.7|732929.7|734436.6|732934.5|733917.6|732430.6|26
1622470840000|2021-05-31 14:20:40|733933.2|732933.2|734438.6|732438.6|734440.9|732933.6|733932.1|732433.1|14
1622470850000|2021-05-31 14:20:50|734438.1|732438.1|734461|732461|734474.7|732474.7|734437.4|732437.4|22
1622470860000|2021-05-31 14:21:00|734458.7|732458.7|734457.7|732457.7|734462.8|732462.8|734428.9|732428.9|27
1622470870000|2021-05-31 14:21:10|734456.7|732456.7|734494.6|732494.6|734504.3|732504.3|734455.4|732455.4|32
1622470880000|2021-05-31 14:21:20|734559|732559|734078.5|733078.5|734594|733092.5|734075|732549.3|36
1622470890000|2021-05-31 14:21:30|734075.1|733075.1|734065.5|733065.5|734084.7|733084.7|734061.3|733061.3|26
1622470900000|2021-05-31 14:21:40|734046.5|733046.5|734550.5|732550.5|734561.1|733046.5|734037.9|732527.8|31
1622470910000|2021-05-31 14:21:50|734550.2|732550.2|734546.9|732546.9|734562.6|732562.6|734544.8|732544.8|24
1622470920000|2021-05-31 14:22:00|734547.7|732547.7|734525.3|732525.3|734547.7|732547.7|734523.2|732523.2|28
1622470930000|2021-05-31 14:22:10|734529.8|732529.8|734539.5|732539.5|734541.3|732541.3|734525.3|732525.3|24
1622470940000|2021-05-31 14:22:20|734535.4|732535.4|734067.4|733067.4|734555.1|733075.4|734063.1|732533.5|25
1622470950000|2021-05-31 14:22:30|734085.1|733085.1|734076.3|733076.3|734085.1|733085.1|734067.5|733067.5|24
1622470960000|2021-05-31 14:22:40|734076.2|733076.2|734616.7|732616.7|734618.7|733104.5|734076.2|732613.2|20
1622470970000|2021-05-31 14:22:50|734621|732621|734623.7|732623.7|734626.1|732626.1|734594.1|732594.1|17
1622470980000|2021-05-31 14:23:00|734608.5|732608.5|734143.9|733143.9|734612.8|733147.1|734131.2|732608.5|30
1622470990000|2021-05-31 14:23:10|734143|733143|734148.2|733148.2|734151.4|733151.4|734143|733143|19
1622471000000|2021-05-31 14:23:20|734148.5|733148.5|734148.4|733148.4|734154|733154|734137.6|733137.6|21
1622471010000|2021-05-31 14:23:30|734148.6|733148.6|734152.7|733152.7|734152.7|733152.7|734148.6|733148.6|17
1622471020000|2021-05-31 14:23:40|734158.4|733158.4|734145.7|733145.7|734158.4|733158.4|734144.9|733144.9|14
1622471030000|2021-05-31 14:23:50|734146.1|733146.1|734146.6|733146.6|734147.1|733147.1|734144.4|733144.4|15
1622471040000|2021-05-31 14:24:00|734146.5|733146.5|734145.5|733145.5|734162.7|733162.7|734142|733142|19
1622471050000|2021-05-31 14:24:10|734144.9|733144.9|734148.1|733148.1|734148.9|733148.9|734140.2|733140.2|16
1622471060000|2021-05-31 14:24:20|734151.6|733151.6|734147|733147|734151.6|733151.6|734147|733147|13
1622471070000|2021-05-31 14:24:30|734147.4|733147.4|734165.4|733165.4|734166.3|733166.3|734147.4|733147.4|17
1622471080000|2021-05-31 14:24:40|734157.4|733157.4|734145.3|733145.3|734159.2|733159.2|734136.1|733136.1|19
1622471090000|2021-05-31 14:24:50|734143.7|733143.7|734140.5|733140.5|734148.6|733148.6|734138.9|733138.9|14
1622471100000|2021-05-31 14:25:00|734137.9|733137.9|734069.6|733069.6|734139.3|733139.3|734069.6|733069.6|29
1622471110000|2021-05-31 14:25:10|734066.5|733066.5|734062.7|733062.7|734561.5|733078.1|734060|732561.5|28
1622471120000|2021-05-31 14:25:20|734061.9|733061.9|734066.6|733066.6|734074.8|733074.8|734056.6|733056.6|26
1622471130000|2021-05-31 14:25:30|734067.3|733067.3|734088.8|733088.8|734102.1|733102.1|734064.8|733064.8|24
1622471140000|2021-05-31 14:25:40|734091.4|733091.4|734087.2|733087.2|734091.4|733091.4|734085.5|733085.5|17
1622471150000|2021-05-31 14:25:50|734087|733087|734082.8|733082.8|734093.6|733093.6|734082.3|733082.3|19
1622471160000|2021-05-31 14:26:00|734081.8|733081.8|734088.5|733088.5|734114.5|733114.5|734081.4|733081.4|19
1622471170000|2021-05-31 14:26:10|734087.1|733087.1|734083.6|733083.6|734094|733094|734082.8|733082.8|23
1622471180000|2021-05-31 14:26:20|734084|733084|734022.1|733022.1|734524.2|733095.2|733997.9|732520.5|25
1622471190000|2021-05-31 14:26:30|734025.1|733025.1|734030.1|733030.1|734040.5|733040.5|734013.8|733013.8|32
1622471200000|2021-05-31 14:26:40|734030.3|733030.3|734034.3|733034.3|734039.1|733039.1|734023|733023|23
1622471210000|2021-05-31 14:26:50|734035.5|733035.5|734031.4|733031.4|734035.6|733035.6|734027.4|733027.4|15
1622471220000|2021-05-31 14:27:00|734030.2|733030.2|734039|733039|734040.4|733040.4|734028.7|733028.7|20
1622471230000|2021-05-31 14:27:10|734037.2|733037.2|734037.8|733037.8|734048.5|733048.5|734035|733035|16
1622471240000|2021-05-31 14:27:20|734039|733039|734033.6|733033.6|734039|733039|734033|733033|14
1622471250000|2021-05-31 14:27:30|734032.4|733032.4|734539.4|732539.4|734543|733048.6|734032.4|732539.4|15
1622471260000|2021-05-31 14:27:40|734532.3|732532.3|734031.5|733031.5|734534.7|733045.4|734030.6|732532.3|16
1622471270000|2021-05-31 14:27:50|734033.8|733033.8|734043|733043|734549.1|733048.3|734033.8|732525.6|17
1622471280000|2021-05-31 14:28:00|734034.6|733034.6|734552.6|732552.6|734560|733075.2|734034.6|732548.3|28
1622471290000|2021-05-31 14:28:10|734057.3|733057.3|734053.3|733053.3|734057.3|733057.3|734045|733045|16
1622471300000|2021-05-31 14:28:20|734047.1|733047.1|734565.5|732565.5|734571.9|733050.5|734045|732551.2|22
1622471310000|2021-05-31 14:28:30|734562.1|732562.1|734043.9|733043.9|734575.3|733065.6|734042.5|732562.1|18
1622471320000|2021-05-31 14:28:40|734045.2|733045.2|734029.6|733029.6|734048.7|733048.7|734023.5|733023.5|21
1622471330000|2021-05-31 14:28:50|734026.2|733026.2|734027.5|733027.5|734032.5|733032.5|734023.4|733023.4|21
1622471340000|2021-05-31 14:29:00|734028.4|733028.4|734022.4|733022.4|734038.2|733038.2|734012.8|733012.8|24
1622471350000|2021-05-31 14:29:10|734017.1|733017.1|734041.2|733041.2|734041.2|733041.2|734015|733015|19
1622471360000|2021-05-31 14:29:20|734036.1|733036.1|734026.4|733026.4|734047.4|733047.4|734026.4|733026.4|25
1622471370000|2021-05-31 14:29:30|734042.6|733042.6|734025|733025|734042.6|733042.6|734021.8|733021.8|17
1622471380000|2021-05-31 14:29:40|734027.1|733027.1|733965|732965|734029.1|733029.1|733954.7|732954.7|20
1622471390000|2021-05-31 14:29:50|733965.2|732965.2|733962.1|732962.1|734513|733015.6|733959.8|732508.3|29
1622471400000|2021-05-31 14:30:00|733957.1|732957.1|733963.4|732963.4|733970.4|732970.4|733957.1|732957.1|23
1622471410000|2021-05-31 14:30:10|733963.2|732963.2|733944.1|732944.1|733963.8|732963.8|733936.1|732936.1|22
1622471420000|2021-05-31 14:30:20|733950.7|732950.7|733933.5|732933.5|733950.7|732950.7|733932.3|732932.3|19
1622471430000|2021-05-31 14:30:30|733937.1|732937.1|733989.5|732989.5|733991.1|732991.1|733927.2|732927.2|20
1622471440000|2021-05-31 14:30:40|733987.3|732987.3|733978.4|732978.4|733988.6|732988.6|733975.7|732975.7|13
1622471450000|2021-05-31 14:30:50|734490.4|732490.4|734129.8|733129.8|734637.4|733137|734129.8|732490.4|24
1622471460000|2021-05-31 14:31:00|734145.6|733145.6|734143.7|733143.7|734653.3|733145.6|734115.6|732611.5|24
1622471470000|2021-05-31 14:31:10|734141.4|733141.4|734146.2|733146.2|734156.7|733156.7|734124.2|733124.2|23
1622471480000|2021-05-31 14:31:20|734143.1|733143.1|734186.1|733186.1|734186.1|733186.1|734143.1|733143.1|21
1622471490000|2021-05-31 14:31:30|734246.2|733246.2|734263.8|733263.8|734266.2|733266.2|734235.7|733235.7|21
1622471500000|2021-05-31 14:31:40|734264.3|733264.3|734259.6|733259.6|734264.3|733264.3|734246.7|733246.7|23
1622471510000|2021-05-31 14:31:50|734257.7|733257.7|734250.8|733250.8|734264.1|733264.1|734236.3|733236.3|22
1622471520000|2021-05-31 14:32:00|734249.7|733249.7|734250.8|733250.8|734260.8|733260.8|734241.7|733241.7|21
1622471530000|2021-05-31 14:32:10|734253.3|733253.3|734235.3|733235.3|734253.3|733253.3|734232.5|733232.5|20
1622471540000|2021-05-31 14:32:20|734238.8|733238.8|734674.3|732674.3|734674.3|733248.4|734167.8|732674.3|30
1622471550000|2021-05-31 14:32:30|734671.9|732671.9|734685.3|732685.3|734691.7|732691.7|734669.5|732669.5|25
1622471560000|2021-05-31 14:32:40|734686.2|732686.2|734685.2|732685.2|734689.4|732689.4|734680.6|732680.6|17
1622471570000|2021-05-31 14:32:50|734687.7|732687.7|734184.7|733184.7|734689.6|733187.7|734184.7|732686.8|11
1622471580000|2021-05-31 14:33:00|734669.1|732669.1|734689.3|732689.3|734692|732692|734669.1|732669.1|19
1622471590000|2021-05-31 14:33:10|734691.3|732691.3|734218.4|733218.4|734742.5|733229.4|734218.4|732679.5|22
1622471600000|2021-05-31 14:33:20|734724.4|732724.4|734724.4|732724.4|734733.4|733213.9|734213.9|732701.3|26
1622471610000|2021-05-31 14:33:30|734727.4|732727.4|734743.3|732743.3|734755.7|733242.1|734239.4|732727.4|18
1622471620000|2021-05-31 14:33:40|734744.5|732744.5|734742.8|732742.8|734747.4|732747.4|734741.9|732741.9|17
1622471630000|2021-05-31 14:33:50|734741.9|732741.9|734751.2|732751.2|734764.9|733237|734232.5|732711.3|26
1622471640000|2021-05-31 14:34:00|734741.2|732741.2|734741.1|732741.1|734752.3|732752.3|734736.8|732736.8|17
1622471650000|2021-05-31 14:34:10|734740.6|732740.6|734736.5|732736.5|734742.7|732742.7|734731.5|732731.5|19
1622471660000|2021-05-31 14:34:20|734733.1|732733.1|734717.1|732717.1|734736.1|733198.8|734198.8|732702.3|27
1622471670000|2021-05-31 14:34:30|734721.4|732721.4|734722.1|732722.1|734735.9|732735.9|734715.3|732715.3|12
1622471680000|2021-05-31 14:34:40|734722.3|732722.3|734705.9|732705.9|734722.3|732722.3|734705.9|732705.9|16
1622471690000|2021-05-31 14:34:50|734707.5|732707.5|734727.8|732727.8|734727.8|732727.8|734707.5|732707.5|15
1622471700000|2021-05-31 14:35:00|734722.6|732722.6|734738.3|732738.3|734740.5|732740.5|734722.6|732722.6|20
1622471710000|2021-05-31 14:35:10|734737.3|732737.3|734731.3|732731.3|734738.3|732738.3|734730.3|732730.3|16
1622471720000|2021-05-31 14:35:20|734731.8|732731.8|734728|732728|734741.9|732741.9|734727.5|732727.5|12
1622471730000|2021-05-31 14:35:30|734728.8|732728.8|734699|732699|734732.3|732732.3|734699|732699|27
1622471740000|2021-05-31 14:35:40|734710.2|732710.2|734674.2|732674.2|734711.1|732711.1|734668|732668|29
1622471750000|2021-05-31 14:35:50|734673.4|732673.4|734681.9|732681.9|734682.8|733179.9|734167.8|732665.2|19
1622471760000|2021-05-31 14:36:00|734679.4|732679.4|734663.6|732663.6|734689.6|732689.6|734662.2|732662.2|20
1622471770000|2021-05-31 14:36:10|734667.2|732667.2|734689.7|732689.7|734698.6|732698.6|734667.2|732667.2|24
1622471780000|2021-05-31 14:36:20|734677.1|732677.1|734692.2|732692.2|734692.2|732692.2|734670.6|732670.6|24
1622471790000|2021-05-31 14:36:30|734691.8|732691.8|734675.2|732675.2|734715.4|733183.2|734166.5|732675.2|21
1622471800000|2021-05-31 14:36:40|734676.5|732676.5|734615.3|732615.3|734676.5|733125.6|734114.1|732609.2|28
1622471810000|2021-05-31 14:36:50|734614.1|732614.1|734614.2|732614.2|734622.6|733125.1|734114.7|732614.1|20
1622471820000|2021-05-31 14:37:00|734614.7|732614.7|734618.3|732618.3|734619.7|732619.7|734611.5|732611.5|17
1622471830000|2021-05-31 14:37:10|734615.3|732615.3|734605.9|732605.9|734615.9|732615.9|734604.5|732604.5|9
1622471840000|2021-05-31 14:37:20|734637.2|732637.2|734600.2|732600.2|734637.2|733124.4|734110.1|732600.2|14
1622471850000|2021-05-31 14:37:30|734599.7|732599.7|734611.4|732611.4|734611.4|732611.4|734599.7|732599.7|17
1622471860000|2021-05-31 14:37:40|734613.7|732613.7|734638.9|732638.9|734679|732679|734604.5|732604.5|27
1622471870000|2021-05-31 14:37:50|734642.3|732642.3|734633.8|732633.8|734649.4|732649.4|734633.8|732633.8|16
1622471880000|2021-05-31 14:38:00|734631.3|732631.3|734642|732642|734645.8|732645.8|734627.4|732627.4|22
1622471890000|2021-05-31 14:38:10|734643|732643|734641.4|732641.4|734643|732643|734638.4|732638.4|12
1622471900000|2021-05-31 14:38:20|734639.9|732639.9|734639|732639|734643.8|732643.8|734634.7|732634.7|20
1622471910000|2021-05-31 14:38:30|734642.2|732642.2|734656.9|732656.9|734657.5|732657.5|734625.5|732625.5|22
1622471920000|2021-05-31 14:38:40|734657.4|732657.4|734669|732669|734675.9|732675.9|734649.4|732649.4|23
1622471930000|2021-05-31 14:38:50|734665.6|732665.6|734688.5|732688.5|734692.1|732692.1|734665.6|732665.6|18
1622471940000|2021-05-31 14:39:00|734686.2|732686.2|734659.7|732659.7|734692.1|732692.1|734648|732648|27
1622471950000|2021-05-31 14:39:10|734654.4|732654.4|734664.9|732664.9|734664.9|732664.9|734654.4|732654.4|7
1622471960000|2021-05-31 14:39:20|734661|732661|734657.7|732657.7|734663.4|732663.4|734656.8|732656.8|9
1622471970000|2021-05-31 14:39:30|734659.1|732659.1|734672.3|732672.3|734676.7|732676.7|734654.8|732654.8|22
1622471980000|2021-05-31 14:39:40|734705.5|732705.5|734692.6|732692.6|734705.5|732705.5|734666.7|732666.7|24
1622471990000|2021-05-31 14:39:50|734693.3|732693.3|734698.3|732698.3|734698.3|732698.3|734689|732689|12
1622472000000|2021-05-31 14:40:00|734694.6|732694.6|734655.5|732655.5|734698.8|732698.8|734655.5|732655.5|22
1622472010000|2021-05-31 14:40:10|734665.5|732665.5|734674.7|732674.7|734675|732675|734662.6|732662.6|20
1622472020000|2021-05-31 14:40:20|734675.7|732675.7|734675.8|732675.8|734693|732693|734668.5|732668.5|29
1622472030000|2021-05-31 14:40:30|734675.9|732675.9|734667.9|732667.9|734680.1|732680.1|734665.6|732665.6|22
1622472040000|2021-05-31 14:40:40|734667|732667|734666.1|732666.1|734667|732667|734650.8|732650.8|18
1622472050000|2021-05-31 14:40:50|734665.5|732665.5|734659.8|732659.8|734668.4|732668.4|734650.8|732650.8|18
1622472060000|2021-05-31 14:41:00|734672.1|732672.1|734654.5|732654.5|734672.1|732672.1|734651.5|732651.5|10
1622472070000|2021-05-31 14:41:10|734655.2|732655.2|734696.7|732696.7|734719|732719|734655.2|732655.2|17
1622472080000|2021-05-31 14:41:20|734693.1|732693.1|734692.3|732692.3|734709|732709|734691.9|732691.9|21
1622472090000|2021-05-31 14:41:30|734693.5|732693.5|734719.9|732719.9|734727.5|732727.5|734693.4|732693.4|21
1622472100000|2021-05-31 14:41:40|734715.4|732715.4|734756.1|732756.1|734770.4|732770.4|734699.3|732699.3|19
1622472110000|2021-05-31 14:41:50|734750.6|732750.6|734774|732774|734823.5|733297.4|734297.4|732750.6|29
1622472120000|2021-05-31 14:42:00|734775.4|732775.4|734784.6|732784.6|734785.4|732785.4|734774.5|732774.5|20
1622472130000|2021-05-31 14:42:10|734783.7|732783.7|734746.8|732746.8|734784|733236.3|734236.3|732735|24
1622472140000|2021-05-31 14:42:20|734745.1|732745.1|734671.6|732671.6|734748.9|733163|734163|732656.5|28
1622472150000|2021-05-31 14:42:30|734670.3|732670.3|734680.9|732680.9|734698.6|732698.6|734670.3|732670.3|21
1622472160000|2021-05-31 14:42:40|734681.2|732681.2|734658.9|732658.9|734681.5|732681.5|734653.6|732653.6|24
1622472170000|2021-05-31 14:42:50|734652.2|732652.2|734664.6|732664.6|734668.2|732668.2|734652.2|732652.2|14
1622472180000|2021-05-31 14:43:00|734667.2|732667.2|734674.4|732674.4|734674.4|732674.4|734664.9|732664.9|18
1622472190000|2021-05-31 14:43:10|734665.5|732665.5|734642.9|732642.9|734666.8|732666.8|734634.8|732634.8|16
1622472200000|2021-05-31 14:43:20|734646.7|732646.7|734635.5|732635.5|734646.7|732646.7|734629.7|732629.7|17
1622472210000|2021-05-31 14:43:30|734629.6|732629.6|734137.8|733137.8|734629.6|733140.6|734132.7|732629.6|15
1622472220000|2021-05-31 14:43:40|734138.5|733138.5|734622.9|732622.9|734625.1|733138.5|734124.3|732604.5|22
1622472230000|2021-05-31 14:43:50|734625.1|732625.1|734618.6|732618.6|734626.1|732626.1|734612.5|732612.5|15
1622472240000|2021-05-31 14:44:00|734617.9|732617.9|734049.2|733049.2|734617.9|733111.8|734045|732613.7|22
1622472250000|2021-05-31 14:44:10|734050.1|733050.1|734045.4|733045.4|734059|733059|734041.5|733041.5|23
1622472260000|2021-05-31 14:44:20|734043.6|733043.6|734045.4|733045.4|734048.4|733048.4|734043.6|733043.6|12
1622472270000|2021-05-31 14:44:30|734047.2|733047.2|734552.7|732552.7|734552.7|733051.3|734039.4|732552.7|23
1622472280000|2021-05-31 14:44:40|734554.6|732554.6|734551.2|732551.2|734556.5|732556.5|734535.9|732535.9|27
1622472290000|2021-05-31 14:44:50|734545.3|732545.3|734550.9|732550.9|734558.1|732558.1|734543.7|732543.7|18
1622472300000|2021-05-31 14:45:00|734543.1|732543.1|734545.7|732545.7|734563.4|732563.4|734543.1|732543.1|23
1622472310000|2021-05-31 14:45:10|734546.1|732546.1|734532.8|732532.8|734546.1|732546.1|734525.1|732525.1|11
1622472320000|2021-05-31 14:45:20|734532.3|732532.3|734548.6|732548.6|734554.1|732554.1|734530.5|732530.5|25
1622472330000|2021-05-31 14:45:30|734546.5|732546.5|734575|732575|734579|732579|734543.4|732543.4|27
1622472340000|2021-05-31 14:45:40|734574.1|732574.1|734498.2|732498.2|734580.3|733061.9|734057.2|732485.7|24
1622472350000|2021-05-31 14:45:50|734486.3|732486.3|734424|732424|734503.7|732503.7|734419.8|732419.8|29
1622472360000|2021-05-31 14:46:00|734425.7|732425.7|734433|732433|734447.5|732960.9|733943.6|732419.3|26
1622472370000|2021-05-31 14:46:10|734438.4|732438.4|733933.8|732933.8|734438.4|732934.3|733913.3|732418.2|26
1622472380000|2021-05-31 14:46:20|733932.7|732932.7|733929.4|732929.4|734445.7|732933.2|733925.1|732419|23
1622472390000|2021-05-31 14:46:30|733927.6|732927.6|734411.2|732411.2|734427.2|732927.6|733926.6|732409.5|18
1622472400000|2021-05-31 14:46:40|734418.1|732418.1|734424.6|732424.6|734428.4|732428.4|734417.4|732417.4|17
1622472410000|2021-05-31 14:46:50|734422.5|732422.5|734419.9|732419.9|734424.6|732424.6|734419.9|732419.9|10
1622472420000|2021-05-31 14:47:00|734420.5|732420.5|734424|732424|734430.2|732430.2|734417.4|732417.4|21
1622472430000|2021-05-31 14:47:10|734425.1|732425.1|734406.6|732406.6|734425.1|732425.1|734401.3|732401.3|28
1622472440000|2021-05-31 14:47:20|734402.2|732402.2|734420.4|732420.4|734431.1|732431.1|734402.2|732402.2|23
1622472450000|2021-05-31 14:47:30|734416.4|732416.4|734403.5|732403.5|734420.6|732420.6|734401.9|732401.9|13
1622472460000|2021-05-31 14:47:40|734386.6|732386.6|734422.8|732422.8|734424.7|732424.7|734386.6|732386.6|17
1622472470000|2021-05-31 14:47:50|734421.3|732421.3|734406.1|732406.1|734447.9|732447.9|734406.1|732406.1|28
1622472480000|2021-05-31 14:48:00|734405.6|732405.6|734414.4|732414.4|734422.8|732422.8|734405.6|732405.6|17
1622472490000|2021-05-31 14:48:10|734414|732414|733904.9|732904.9|734429.5|732925|733904.9|732401|26
1622472500000|2021-05-31 14:48:20|733903.9|732903.9|734405|732405|734424.3|732905.3|733903.9|732397|21
1622472510000|2021-05-31 14:48:30|734404.7|732404.7|734390.3|732390.3|734415.1|732415.1|734390.3|732390.3|20
1622472520000|2021-05-31 14:48:40|734395.5|732395.5|734417.4|732417.4|734431|732431|734395.5|732395.5|14
1622472530000|2021-05-31 14:48:50|734421.4|732421.4|734461.4|732461.4|734464.7|732464.7|734405.9|732405.9|24
1622472540000|2021-05-31 14:49:00|734459.6|732459.6|734558.6|732558.6|734568.6|733056.1|733950.3|732459.6|23
1622472550000|2021-05-31 14:49:10|734558.1|732558.1|734625.4|732625.4|734634.3|733084.5|734070|732558.1|34
1622472560000|2021-05-31 14:49:20|734626.2|732626.2|734640.5|732640.5|734664|732664|734621.3|732621.3|31
1622472570000|2021-05-31 14:49:30|734636.6|732636.6|734627|732627|734642.9|732642.9|734622.4|732622.4|28
1622472580000|2021-05-31 14:49:40|734617.7|732617.7|734633.8|732633.8|734640.7|732640.7|734609.5|732609.5|21
1622472590000|2021-05-31 14:49:50|734631.8|732631.8|734084.5|733084.5|734632.1|733084.8|734083.9|732589.4|26
1622472600000|2021-05-31 14:50:00|734081.5|733081.5|734569.5|732569.5|734571|733084.3|734058|732568.8|21
1622472610000|2021-05-31 14:50:10|734573.1|732573.1|734565.6|732565.6|734573.1|732573.1|734556.3|732556.3|26
1622472620000|2021-05-31 14:50:20|734565.2|732565.2|734078.2|733078.2|734565.2|733102.7|734062.8|732565.2|28
1622472630000|2021-05-31 14:50:30|734077.5|733077.5|734095.7|733095.7|734101|733101|734077.5|733077.5|18
1622472640000|2021-05-31 14:50:40|734093.1|733093.1|734631.3|732631.3|734644.6|733153.4|734093.1|732622.1|24
1622472650000|2021-05-31 14:50:50|734630.3|732630.3|734661.2|732661.2|734667.8|732667.8|734630.3|732630.3|25
1622472660000|2021-05-31 14:51:00|734657.9|732657.9|734604|732604|734661.3|732661.3|734589.5|732589.5|30
1622472670000|2021-05-31 14:51:10|734603|732603|734654.8|732654.8|734659.8|732659.8|734594.4|732594.4|26
1622472680000|2021-05-31 14:51:20|734649.9|732649.9|734636.1|732636.1|734655|732655|734635.1|732635.1|22
1622472690000|2021-05-31 14:51:30|734649.6|732649.6|734601.8|732601.8|734651.5|732651.5|734601.8|732601.8|21
1622472700000|2021-05-31 14:51:40|734592.4|732592.4|734086.4|733086.4|734596.9|733090.8|734085.8|732588.2|23
1622472710000|2021-05-31 14:51:50|734589.4|732589.4|734596|732596|734606.5|733098|734096.9|732589.4|28
1622472720000|2021-05-31 14:52:00|734598.1|732598.1|734581.6|732581.6|734606|733095.5|734095.5|732576.5|25
1622472730000|2021-05-31 14:52:10|734583.6|732583.6|734592.3|732592.3|734609.6|732609.6|734577.8|732577.8|28
1622472740000|2021-05-31 14:52:20|734604.8|732604.8|734593|732593|734618.9|732618.9|734590.1|732590.1|25
1622472750000|2021-05-31 14:52:30|734595.2|732595.2|734053.7|733053.7|734598.1|733053.7|734048.3|732550.4|24
1622472760000|2021-05-31 14:52:40|734052.3|733052.3|734489.9|732489.9|734505.5|733052.3|733970.5|732464.7|28
1622472770000|2021-05-31 14:52:50|734483.4|732483.4|734486|732486|734495.5|732495.5|734478.9|732478.9|31
1622472780000|2021-05-31 14:53:00|734487.7|732487.7|734480.3|732480.3|734488|732987.5|733978.1|732462.6|30
1622472790000|2021-05-31 14:53:10|734484.9|732484.9|734462.3|732462.3|734484.9|732484.9|734459.1|732459.1|25
1622472800000|2021-05-31 14:53:20|734458|732458|734374.6|732374.6|734462.8|732940.2|733938.9|732371|24
1622472810000|2021-05-31 14:53:30|734373.7|732373.7|734387.5|732387.5|734413.4|732413.4|734365.8|732365.8|34
1622472820000|2021-05-31 14:53:40|734386.1|732386.1|733892|732892|734390.6|732893.5|733863.8|732378.6|30
1622472830000|2021-05-31 14:53:50|733890.6|732890.6|734382.2|732382.2|734393.5|732890.6|733884.5|732373.4|28
1622472840000|2021-05-31 14:54:00|734384.1|732384.1|734404|732404|734414.2|732414.2|734381.1|732381.1|29
1622472850000|2021-05-31 14:54:10|734402|732402|734386.1|732386.1|734403.3|732403.3|734377.5|732377.5|30
1622472860000|2021-05-31 14:54:20|734371.7|732371.7|733858.1|732858.1|734385.4|732862.4|733858.1|732362.2|28
1622472870000|2021-05-31 14:54:30|733858.6|732858.6|734380.3|732380.3|734383.2|732858.6|733858.6|732371.6|23
1622472880000|2021-05-31 14:54:40|734380.2|732380.2|733861|732861|734382.2|732867.4|733858.3|732372.5|24
1622472890000|2021-05-31 14:54:50|733858.1|732858.1|734357.3|732357.3|734359.5|732860.4|733855.7|732356.7|24
1622472900000|2021-05-31 14:55:00|734360.5|732360.5|733753.4|732753.4|734360.5|732844.6|733753.4|732344|36
1622472910000|2021-05-31 14:55:10|733752.1|732752.1|734205.7|732205.7|734215.2|732761.5|733659.4|732204.9|36
1622472920000|2021-05-31 14:55:20|734209.3|732209.3|734200.4|732200.4|734225.4|732225.4|734194.3|732194.3|36
1622472930000|2021-05-31 14:55:30|734196.6|732196.6|733701.4|732701.4|734204.3|732713.1|733694.2|732196.6|25
1622472940000|2021-05-31 14:55:40|733678.7|732678.7|733706.1|732706.1|734207.3|732710.3|733668.9|732202.8|30
1622472950000|2021-05-31 14:55:50|733708.9|732708.9|734206.4|732206.4|734228|732713.2|733708.9|732202.3|30
1622472960000|2021-05-31 14:56:00|734205.5|732205.5|734189.8|732189.8|734205.8|732205.8|734189.8|732189.8|23
1622472970000|2021-05-31 14:56:10|734189|732189|734175.3|732175.3|734190.7|732190.7|734175.3|732175.3|22
1622472980000|2021-05-31 14:56:20|734170.6|732170.6|734174.5|732174.5|734176|732176|734170.6|732170.6|20
1622472990000|2021-05-31 14:56:30|734175.6|732175.6|734199.1|732199.1|734209.5|732209.5|734174.8|732174.8|24
1622473000000|2021-05-31 14:56:40|734192.5|732192.5|734162.2|732162.2|734195.2|732195.2|734149.9|732149.9|29
1622473010000|2021-05-31 14:56:50|734169.7|732169.7|734149.1|732149.1|734169.7|732169.7|734149.1|732149.1|27
1622473020000|2021-05-31 14:57:00|734152.9|732152.9|734150.4|732150.4|734158.9|732158.9|734136.3|732136.3|32
1622473030000|2021-05-31 14:57:10|734147.7|732147.7|734254.7|732254.7|734261.4|732261.4|734147.7|732147.7|29
1622473040000|2021-05-31 14:57:20|734247.2|732247.2|734333.9|732333.9|734401.4|732401.4|734246.4|732246.4|35
1622473050000|2021-05-31 14:57:30|734329.2|732329.2|734268.8|732268.8|734344.8|732344.8|734262.9|732262.9|38
1622473060000|2021-05-31 14:57:40|734264.6|732264.6|733763.2|732763.2|734267.2|732775.7|733760.6|732255.3|32
1622473070000|2021-05-31 14:57:50|733766.3|732766.3|734342.5|732342.5|734345.1|732790.9|733766.3|732332|25
1622473080000|2021-05-31 14:58:00|734347.8|732347.8|733860.1|732860.1|734358.4|732865.9|733855.7|732346.8|31
1622473090000|2021-05-31 14:58:10|733861.6|732861.6|734480.2|732480.2|734495.8|732893.2|733859.7|732426.2|32
1622473100000|2021-05-31 14:58:20|734478.4|732478.4|734527.2|732527.2|734532.8|732532.8|734478.4|732478.4|35
1622473110000|2021-05-31 14:58:30|734547.4|732547.4|734536.6|732536.6|734558.1|732558.1|734531.5|732531.5|36
1622473120000|2021-05-31 14:58:40|734542.8|732542.8|734056.4|733056.4|734556|733056.4|734056.4|732538|31
1622473130000|2021-05-31 14:58:50|734054.6|733054.6|734044.6|733044.6|734064.2|733064.2|734034.5|733034.5|37
1622473140000|2021-05-31 14:59:00|734043.8|733043.8|734068.5|733068.5|734071|733071|734043.8|733043.8|35
1622473150000|2021-05-31 14:59:10|734065.7|733065.7|734677.4|732677.4|734689.3|733071.4|734065.1|732655.7|37
1622473160000|2021-05-31 14:59:20|734678.5|732678.5|734735.3|732735.3|734735.3|732735.3|734668.2|732668.2|29
1622473170000|2021-05-31 14:59:30|734732.1|732732.1|734250.5|733250.5|734752.4|733258.5|734242.3|732705.1|37
1622473180000|2021-05-31 14:59:40|734248.6|733248.6|734167.7|733167.7|734679.7|733249.2|734147.3|732672.9|35
1622473190000|2021-05-31 14:59:50|734156.8|733156.8|734491.3|732491.3|734621.8|733156.8|734062|732491.3|36
1622473200000|2021-05-31 15:00:00|734493.3|732493.3|734576.2|732576.2|734589.7|733073.6|734073.6|732492.7|38
1622473210000|2021-05-31 15:00:10|734584.3|732584.3|734587.4|732587.4|734598.2|733099.3|734093.7|732574|29
1622473220000|2021-05-31 15:00:20|734586.4|732586.4|734079|733079|734596.5|733086.8|734075.7|732566.2|29
1622473230000|2021-05-31 15:00:30|734078.4|733078.4|734587.3|732587.3|734589.3|733102.7|734076.9|732567.6|30
1622473240000|2021-05-31 15:00:40|734585.2|732585.2|734089.6|733089.6|734585.2|733089.6|734046.7|732560.9|36
1622473250000|2021-05-31 15:00:50|734088.7|733088.7|734127.8|733127.8|734630|733128.6|734083.9|732595.6|25
1622473260000|2021-05-31 15:01:00|734127.7|733127.7|734607.3|732607.3|734632.4|733129.7|734113.2|732607.3|27
1622473270000|2021-05-31 15:01:10|734609.4|732609.4|734550.9|732550.9|734613.1|733069.4|734054.1|732544.6|32
1622473280000|2021-05-31 15:01:20|734550.3|732550.3|734076.7|733076.7|734576.9|733087.8|734068.2|732537.1|24
1622473290000|2021-05-31 15:01:30|734080.3|733080.3|734084.3|733084.3|734571.7|733089.1|734067.4|732564.3|18
1622473300000|2021-05-31 15:01:40|734087.9|733087.9|734044.4|733044.4|734551.8|733091.6|734027.8|732545.6|32
1622473310000|2021-05-31 15:01:50|734047.2|733047.2|734543.3|732543.3|734564.9|733047.2|734044.5|732516|35
1622473320000|2021-05-31 15:02:00|734542.3|732542.3|734553.1|732553.1|734555.8|732555.8|734539|732539|29
1622473330000|2021-05-31 15:02:10|734551.5|732551.5|734566.5|732566.5|734582.2|733067.3|734062.4|732547.5|28
1622473340000|2021-05-31 15:02:20|734566.2|732566.2|734124.7|733124.7|734636.3|733134.7|734124.7|732564.2|29
1622473350000|2021-05-31 15:02:30|734126|733126|734764|732764|734764|733126|734126|732634.7|26
1622473360000|2021-05-31 15:02:40|734764.6|732764.6|734754.5|732754.5|734770.8|732770.8|734748.1|732748.1|29
1622473370000|2021-05-31 15:02:50|734755.4|732755.4|734729.4|732729.4|734782.8|732782.8|734720.2|732720.2|26
1622473380000|2021-05-31 15:03:00|734707.5|732707.5|734823|732823|734826.7|732826.7|734707.5|732707.5|29
1622473390000|2021-05-31 15:03:10|734822.7|732822.7|734871.4|732871.4|734884.8|732884.8|734818.7|732818.7|35
1622473400000|2021-05-31 15:03:20|734876.7|732876.7|734868.1|732868.1|734888.1|732888.1|734832.7|732832.7|33
1622473410000|2021-05-31 15:03:30|734882.6|732882.6|734861.3|732861.3|734882.6|732882.6|734852|732852|25
1622473420000|2021-05-31 15:03:40|734862.7|732862.7|734811.7|732811.7|734862.7|732862.7|734811.5|732811.5|29
1622473430000|2021-05-31 15:03:50|734812|732812|734809.2|732809.2|734813.8|732813.8|734791.2|732791.2|29
1622473440000|2021-05-31 15:04:00|734782.6|732782.6|734716.4|732716.4|734805.4|732805.4|734696.9|732696.9|33
1622473450000|2021-05-31 15:04:10|734712.2|732712.2|734763.4|732763.4|734775.2|732775.2|734709.8|732709.8|31
1622473460000|2021-05-31 15:04:20|734759.2|732759.2|734722.9|732722.9|734781.3|732781.3|734722.9|732722.9|31
1622473470000|2021-05-31 15:04:30|734716.1|732716.1|734777.9|732777.9|734785.5|732785.5|734716.1|732716.1|27
1622473480000|2021-05-31 15:04:40|734777|732777|734757|732757|734780.9|733259.6|734259.6|732740.6|31
1622473490000|2021-05-31 15:04:50|734763.7|732763.7|734734.3|732734.3|734763.7|733253.6|734221.6|732724.6|27
1622473500000|2021-05-31 15:05:00|734727|732727|734724.1|732724.1|734733.2|732733.2|734721.1|732721.1|21
1622473510000|2021-05-31 15:05:10|734725.1|732725.1|734715.8|732715.8|734726.9|732726.9|734710.5|732710.5|28
1622473520000|2021-05-31 15:05:20|734705|732705|734713.4|732713.4|734728.7|732728.7|734702.3|732702.3|20
1622473530000|2021-05-31 15:05:30|734718.7|732718.7|734757.4|732757.4|734773.6|732773.6|734717.7|732717.7|22
1622473540000|2021-05-31 15:05:40|734755.4|732755.4|734771.2|732771.2|734775.2|732775.2|734755|732755|15
1622473550000|2021-05-31 15:05:50|734774|732774|734771.7|732771.7|734779.3|732779.3|734767.9|732767.9|14
1622473560000|2021-05-31 15:06:00|734774.9|732774.9|734729.9|732729.9|734795.6|732795.6|734715.4|732715.4|29
1622473570000|2021-05-31 15:06:10|734738.7|732738.7|734742.2|732742.2|734767.3|732767.3|734736.6|732736.6|22
1622473580000|2021-05-31 15:06:20|734749.7|732749.7|734757.6|732757.6|734758.4|732758.4|734742.8|732742.8|14
1622473590000|2021-05-31 15:06:30|734749.8|732749.8|734735.9|732735.9|734749.8|732749.8|734719.4|732719.4|23
1622473600000|2021-05-31 15:06:40|734735.7|732735.7|734750.2|732750.2|734751.5|732751.5|734733.8|732733.8|29
1622473610000|2021-05-31 15:06:50|734758.4|732758.4|734761.1|732761.1|734768|732768|734756.8|732756.8|22
1622473620000|2021-05-31 15:07:00|734760.9|732760.9|734764.4|732764.4|734765.2|732765.2|734752.4|732752.4|19
1622473630000|2021-05-31 15:07:10|734765|732765|734761.3|732761.3|734767.3|732767.3|734757.9|732757.9|17
1622473640000|2021-05-31 15:07:20|734760.1|732760.1|734819.2|732819.2|734825.8|732825.8|734760|732760|23
1622473650000|2021-05-31 15:07:30|734822.4|732822.4|734819.9|732819.9|734827.1|732827.1|734813.6|732813.6|21
1622473660000|2021-05-31 15:07:40|734818.4|732818.4|734819.4|732819.4|734820.8|732820.8|734796.6|732796.6|23
1622473670000|2021-05-31 15:07:50|734817.9|732817.9|734778.5|732778.5|734818.7|732818.7|734759.4|732759.4|25
1622473680000|2021-05-31 15:08:00|734788.6|732788.6|734820.2|732820.2|734842.8|732842.8|734788.6|732788.6|31
1622473690000|2021-05-31 15:08:10|734822.3|732822.3|734810.9|732810.9|734822.3|733312.6|734302.5|732785.1|27
1622473700000|2021-05-31 15:08:20|734810|732810|734314.6|733314.6|734818.9|733314.6|734314.6|732803.6|18
1622473710000|2021-05-31 15:08:30|734312.1|733312.1|734819.8|732819.8|734822.6|733312.1|734308.9|732807.9|22
1622473720000|2021-05-31 15:08:40|734818.4|732818.4|734785.3|732785.3|734818.4|732818.4|734773.9|732773.9|25
1622473730000|2021-05-31 15:08:50|734786.8|732786.8|734816.5|732816.5|734832.1|732832.1|734779.5|732779.5|33
1622473740000|2021-05-31 15:09:00|734815|732815|734830.4|732830.4|734830.4|732830.4|734814.7|732814.7|27
1622473750000|2021-05-31 15:09:10|734831.8|732831.8|734867.6|732867.6|734872.5|732872.5|734829.9|732829.9|23
1622473760000|2021-05-31 15:09:20|734869.2|732869.2|734872.2|732872.2|734877.8|732877.8|734866.6|732866.6|23
1622473770000|2021-05-31 15:09:30|734871.4|732871.4|734855.5|732855.5|734871.4|732871.4|734843.4|732843.4|23
1622473780000|2021-05-31 15:09:40|734854.3|732854.3|734853.9|732853.9|734855.3|732855.3|734853.3|732853.3|12
1622473790000|2021-05-31 15:09:50|734853.8|732853.8|734816.6|732816.6|734854.4|732854.4|734810.5|732810.5|24
1622473800000|2021-05-31 15:10:00|734820.6|732820.6|734875.1|732875.1|734875.1|732875.1|734814.9|732814.9|32
1622473810000|2021-05-31 15:10:10|734875|732875|734870.2|732870.2|734884.3|732884.3|734860.6|732860.6|25
1622473820000|2021-05-31 15:10:20|734867.3|732867.3|734869.8|732869.8|734870.5|732870.5|734855.7|732855.7|17
1622473830000|2021-05-31 15:10:30|734870.4|732870.4|734867.8|732867.8|734870.7|732870.7|734866.5|732866.5|10
1622473840000|2021-05-31 15:10:40|734867.7|732867.7|734858.5|732858.5|734870.1|732870.1|734852.5|732852.5|19
1622473850000|2021-05-31 15:10:50|734854.9|732854.9|734900.5|732900.5|734903.7|732903.7|734848.9|732848.9|24
1622473860000|2021-05-31 15:11:00|734900|732900|734888.7|732888.7|734902.7|732902.7|734888.7|732888.7|25
1622473870000|2021-05-31 15:11:10|734889.5|732889.5|734844.8|732844.8|734892.4|732892.4|734844.1|732844.1|25
1622473880000|2021-05-31 15:11:20|734849.1|732849.1|734850.4|732850.4|734885.7|732885.7|734844.4|732844.4|36
1622473890000|2021-05-31 15:11:30|734851.3|732851.3|734853.2|732853.2|734859.4|732859.4|734842.2|732842.2|27
1622473900000|2021-05-31 15:11:40|734856.2|732856.2|734847.6|732847.6|734856.2|732856.2|734842.7|732842.7|23
1622473910000|2021-05-31 15:11:50|734847|732847|734849.9|732849.9|734849.9|732849.9|734846.7|732846.7|12
1622473920000|2021-05-31 15:12:00|734848.9|732848.9|734897.3|732897.3|734901.7|732901.7|734848|732848|30
1622473930000|2021-05-31 15:12:10|734894.1|732894.1|734895.8|732895.8|734899.6|732899.6|734888.8|732888.8|13
1622473940000|2021-05-31 15:12:20|734894.7|732894.7|734863.8|732863.8|734894.7|732894.7|734843.7|732843.7|26
1622473950000|2021-05-31 15:12:30|734857.9|732857.9|734857.8|732857.8|734868.3|732868.3|734854.4|732854.4|15
1622473960000|2021-05-31 15:12:40|734857.7|732857.7|734818.9|732818.9|734864.4|732864.4|734818.9|732818.9|16
1622473970000|2021-05-31 15:12:50|734810.3|732810.3|734821.7|732821.7|734831.5|732831.5|734808.8|732808.8|24
1622473980000|2021-05-31 15:13:00|734821.4|732821.4|734811.1|732811.1|734828.2|732828.2|734807.7|732807.7|26
1622473990000|2021-05-31 15:13:10|734813.6|732813.6|734810.8|732810.8|734838.7|732838.7|734810.8|732810.8|14
1622474000000|2021-05-31 15:13:20|734807.6|732807.6|734791.3|732791.3|734813.5|732813.5|734791|732791|20
1622474010000|2021-05-31 15:13:30|734786.4|732786.4|734752.2|732752.2|734793.5|732793.5|734742.6|732742.6|20
1622474020000|2021-05-31 15:13:40|734752.9|732752.9|734732.5|732732.5|734767.6|732767.6|734732.5|732732.5|25
1622474030000|2021-05-31 15:13:50|734740.2|732740.2|734751.1|732751.1|734755.9|732755.9|734730.2|732730.2|32
1622474040000|2021-05-31 15:14:00|734750|732750|734738.7|732738.7|734750|732750|734738.7|732738.7|19
1622474050000|2021-05-31 15:14:10|734738.8|732738.8|734722.7|732722.7|734738.8|732738.8|734695.8|732695.8|27
1622474060000|2021-05-31 15:14:20|734717.8|732717.8|734695.6|732695.6|734737.2|732737.2|734695.6|732695.6|31
1622474070000|2021-05-31 15:14:30|734695.7|732695.7|734712|732712|734713.5|732713.5|734695.7|732695.7|19
1622474080000|2021-05-31 15:14:40|734708.3|732708.3|734743.5|732743.5|734766.4|732766.4|734708.3|732708.3|25
1622474090000|2021-05-31 15:14:50|734741.4|732741.4|734762.8|732762.8|734775.1|732775.1|734741.4|732741.4|30
1622474100000|2021-05-31 15:15:00|734776.6|732776.6|734855.3|732855.3|734862.5|733322.6|734322.6|732776.6|30
1622474110000|2021-05-31 15:15:10|734855.2|732855.2|734952.1|732952.1|735050.6|733442.1|734441.5|732855.2|37
1622474120000|2021-05-31 15:15:20|734950|732950|734946.9|732946.9|734959.9|732959.9|734944.6|732944.6|23
1622474130000|2021-05-31 15:15:30|734946.3|732946.3|734945.4|732945.4|734966.2|732966.2|734938.5|732938.5|22
1622474140000|2021-05-31 15:15:40|734947.5|732947.5|734960.9|732960.9|734970.5|732970.5|734946.1|732946.1|20
1622474150000|2021-05-31 15:15:50|734960.4|732960.4|735020.3|733020.3|735025.7|733025.7|734958.9|732958.9|27
1622474160000|2021-05-31 15:16:00|735020.9|733020.9|735035.5|733035.5|735051.8|733051.8|735018.3|733018.3|29
1622474170000|2021-05-31 15:16:10|735037.2|733037.2|735046.3|733046.3|735047.8|733047.8|735030.9|733030.9|20
1622474180000|2021-05-31 15:16:20|735044.9|733044.9|734999.6|732999.6|735047.5|733047.5|734996.1|732996.1|17
1622474190000|2021-05-31 15:16:30|734988.4|732988.4|735006.3|733006.3|735044|733044|734988.4|732988.4|19
1622474200000|2021-05-31 15:16:40|735007.7|733007.7|734982|732982|735007.7|733007.7|734981.1|732981.1|25
1622474210000|2021-05-31 15:16:50|735002.5|733002.5|734979.3|732979.3|735002.5|733002.5|734968.3|732968.3|24
1622474220000|2021-05-31 15:17:00|734968.8|732968.8|734955.5|732955.5|734973.2|732973.2|734948|732948|30
1622474230000|2021-05-31 15:17:10|734956|732956|734910.7|732910.7|734956|732956|734891.5|732891.5|32
1622474240000|2021-05-31 15:17:20|734912.6|732912.6|734912.2|732912.2|734916.6|732916.6|734897.1|732897.1|17
1622474250000|2021-05-31 15:17:30|734913.9|732913.9|734916.7|732916.7|734919|732919|734913.9|732913.9|21
1622474260000|2021-05-31 15:17:40|734916.9|732916.9|734900.9|732900.9|734921.4|732921.4|734896.1|732896.1|23
1622474270000|2021-05-31 15:17:50|734900.5|732900.5|734904.3|732904.3|734905.2|732905.2|734898.7|732898.7|19
1622474280000|2021-05-31 15:18:00|734906|732906|734452.3|733452.3|734959.6|733507.1|734451.9|732906|27
1622474290000|2021-05-31 15:18:10|734464.2|733464.2|734493.5|733493.5|734967.4|733496.4|734463.6|732961.8|15
1622474300000|2021-05-31 15:18:20|734454.1|733454.1|734500.6|733500.6|734500.6|733500.6|734452|733452|23
1622474310000|2021-05-31 15:18:30|734499.7|733499.7|734548.3|733548.3|734550.2|733550.2|734490.2|733490.2|26
1622474320000|2021-05-31 15:18:40|734548.9|733548.9|734533.6|733533.6|734558|733558|734515.5|733515.5|23
1622474330000|2021-05-31 15:18:50|734534|733534|734522.9|733522.9|735002.3|733534|734512.5|732996|11
1622474340000|2021-05-31 15:19:00|734540|733540|734533.5|733533.5|734540.2|733540.2|734503.1|733503.1|13
1622474350000|2021-05-31 15:19:10|734520.5|733520.5|734493.8|733493.8|734990.4|733548.2|734477|732990.4|31
1622474360000|2021-05-31 15:19:20|734490.2|733490.2|734482.4|733482.4|734500.5|733500.5|734482.4|733482.4|16
1622474370000|2021-05-31 15:19:30|734484.8|733484.8|734590.7|733590.7|734592.8|733592.8|734484.8|733484.8|20
1622474380000|2021-05-31 15:19:40|734590.3|733590.3|734580.8|733580.8|734590.7|733590.7|734575.2|733575.2|14
1622474390000|2021-05-31 15:19:50|734581.8|733581.8|734595.1|733595.1|734596.7|733596.7|734547.9|733547.9|19
1622474400000|2021-05-31 15:20:00|734603.3|733603.3|734606.3|733606.3|734606.5|733606.5|734590|733590|13
1622474410000|2021-05-31 15:20:10|734605.1|733605.1|734596.5|733596.5|734605.1|733605.1|734587.1|733587.1|15
1622474420000|2021-05-31 15:20:20|734599.6|733599.6|734603.4|733603.4|734605.4|733605.4|734595.4|733595.4|7
1622474430000|2021-05-31 15:20:30|734603.8|733603.8|734590.2|733590.2|734605.6|733605.6|734586|733586|14
1622474440000|2021-05-31 15:20:40|734595.5|733595.5|734555.8|733555.8|734604.2|733604.2|734538.9|733538.9|21
1622474450000|2021-05-31 15:20:50|734570.3|733570.3|734557.4|733557.4|734572.6|733572.6|734549.8|733549.8|20
1622474460000|2021-05-31 15:21:00|734569.4|733569.4|735054.2|733054.2|735071.6|733581.5|734550.2|733054.2|22
1622474470000|2021-05-31 15:21:10|735048.5|733048.5|734589.6|733589.6|735048.5|733590.5|734589.6|733048.5|3
1622474480000|2021-05-31 15:21:20|734573.7|733573.7|734572.2|733572.2|734581.5|733581.5|734572.2|733572.2|10
1622474490000|2021-05-31 15:21:30|734579.8|733579.8|734549.4|733549.4|734585|733585|734544.3|733544.3|16
1622474500000|2021-05-31 15:21:40|734545.4|733545.4|734557.3|733557.3|734561.6|733561.6|734545.4|733545.4|9
1622474510000|2021-05-31 15:21:50|734554|733554|734561.7|733561.7|734565.5|733565.5|734546.4|733546.4|16
1622474520000|2021-05-31 15:22:00|734558.9|733558.9|734563.4|733563.4|734570.1|733570.1|734558.8|733558.8|11
1622474530000|2021-05-31 15:22:10|734547.1|733547.1|734562.2|733562.2|734564.6|733564.6|734547|733547|12
1622474540000|2021-05-31 15:22:20|734561.5|733561.5|734564.9|733564.9|734576.1|733576.1|734556.1|733556.1|9
1622474550000|2021-05-31 15:22:30|734557.5|733557.5|734549.3|733549.3|734575.7|733575.7|734549.3|733549.3|12
1622474560000|2021-05-31 15:22:40|734546.6|733546.6|734557.9|733557.9|734570.2|733570.2|734546.6|733546.6|14
1622474570000|2021-05-31 15:22:50|734559.4|733559.4|734581.8|733581.8|735057.4|733581.8|734544.8|733043.1|20
1622474580000|2021-05-31 15:23:00|734549.6|733549.6|734571.4|733571.4|734581.3|733581.3|734528.3|733528.3|13
1622474590000|2021-05-31 15:23:10|734569.2|733569.2|734570|733570|734581.1|733581.1|734527.6|733527.6|17
1622474600000|2021-05-31 15:23:20|734575.6|733575.6|734577.7|733577.7|734581.2|733581.2|734528.5|733528.5|15
1622474610000|2021-05-31 15:23:30|734577.6|733577.6|734581.1|733581.1|734581.1|733581.1|734577.6|733577.6|2
1622474620000|2021-05-31 15:23:40|734577|733577|734572.6|733572.6|734578.1|733578.1|734526.3|733526.3|14
1622474630000|2021-05-31 15:23:50|734572.8|733572.8|734556.5|733556.5|734572.8|733572.8|734556.5|733556.5|10
1622474640000|2021-05-31 15:24:00|734563.8|733563.8|734563.4|733563.4|734568.6|733568.6|734560.8|733560.8|10
1622474650000|2021-05-31 15:24:10|734560.2|733560.2|734561.4|733561.4|734562.7|733562.7|734548.4|733548.4|17
1622474660000|2021-05-31 15:24:20|734553.1|733553.1|734568.5|733568.5|734568.5|733568.5|734551.1|733551.1|11
1622474670000|2021-05-31 15:24:30|734566.5|733566.5|734567.4|733567.4|734568.3|733568.3|734566.1|733566.1|7
1622474680000|2021-05-31 15:24:40|734568.8|733568.8|734551.5|733551.5|734568.8|733568.8|734544.9|733544.9|9
1622474690000|2021-05-31 15:24:50|734553.3|733553.3|734557.4|733557.4|734557.4|733557.4|734551.2|733551.2|12
1622474700000|2021-05-31 15:25:00|734565.7|733565.7|734568.5|733568.5|734568.9|733568.9|734562|733562|12
1622474710000|2021-05-31 15:25:10|734552.8|733552.8|734566.9|733566.9|734567.3|733567.3|734524.4|733524.4|10
1622474720000|2021-05-31 15:25:20|734568.7|733568.7|734559.7|733559.7|734568.7|733568.7|734559.7|733559.7|12
1622474730000|2021-05-31 15:25:30|734560.2|733560.2|734564.2|733564.2|734564.8|733564.8|734507.7|733507.7|21
1622474740000|2021-05-31 15:25:40|734562.4|733562.4|734563.9|733563.9|734564.7|733564.7|734562.4|733562.4|5
1622474750000|2021-05-31 15:25:50|734564.9|733564.9|734552.4|733552.4|734564.9|733564.9|734547.8|733547.8|11
1622474760000|2021-05-31 15:26:00|734552|733552|734565.6|733565.6|734565.6|733565.6|734550.9|733550.9|14
1622474770000|2021-05-31 15:26:10|734565|733565|734563.2|733563.2|734565.5|733565.5|734548.9|733548.9|19
1622474780000|2021-05-31 15:26:20|734541|733541|734568.8|733568.8|734568.8|733568.8|734539.7|733539.7|16
1622474790000|2021-05-31 15:26:30|734560.2|733560.2|734552.2|733552.2|734568.2|733568.2|734546.6|733546.6|19
1622474800000|2021-05-31 15:26:40|734555.3|733555.3|734568.4|733568.4|734569.1|733569.1|734552.3|733552.3|14
1622474810000|2021-05-31 15:26:50|734570.8|733570.8|734559.3|733559.3|734570.8|733570.8|734550.5|733550.5|11
1622474820000|2021-05-31 15:27:00|734560.9|733560.9|734557.5|733557.5|734560.9|733560.9|734555.4|733555.4|11
1622474830000|2021-05-31 15:27:10|734556.4|733556.4|734577.8|733577.8|734580.8|733580.8|734531.2|733531.2|16
1622474840000|2021-05-31 15:27:20|734575.2|733575.2|734571.9|733571.9|734581.1|733581.1|734544.8|733544.8|23
1622474850000|2021-05-31 15:27:30|734578.3|733578.3|734555.4|733555.4|735048.1|733578.3|734537.9|733029.7|25
1622474860000|2021-05-31 15:27:40|734554.1|733554.1|734540.2|733540.2|734554.1|733554.1|734521.1|733521.1|22
1622474870000|2021-05-31 15:27:50|734539|733539|735042.7|733042.7|735042.7|733545.3|734523.3|733042.7|15
1622474880000|2021-05-31 15:28:00|735039.9|733039.9|734554.3|733554.3|735039.9|733554.8|734529.5|733038.1|28
1622474890000|2021-05-31 15:28:10|734559.9|733559.9|734553.3|733553.3|734559.9|733559.9|734553.3|733553.3|6
1622474900000|2021-05-31 15:28:20|734549.7|733549.7|734544|733544|734553.7|733553.7|734540.5|733540.5|21
1622474910000|2021-05-31 15:28:30|734546.4|733546.4|734555.4|733555.4|734555.9|733555.9|734546.4|733546.4|8
1622474920000|2021-05-31 15:28:40|734555.6|733555.6|735043.4|733043.4|735045.9|733557.6|734555.6|733043.4|9
1622474930000|2021-05-31 15:28:50|734555.2|733555.2|734569|733569|734571.5|733571.5|734547.7|733547.7|16
1622474940000|2021-05-31 15:29:00|734569.2|733569.2|734567.8|733567.8|734569.2|733569.2|734567.8|733567.8|14
1622474950000|2021-05-31 15:29:10|734550.9|733550.9|734631.7|733631.7|735138.9|733637.1|734550.9|733104.6|27
1622474960000|2021-05-31 15:29:20|734608.5|733608.5|734629.6|733629.6|734669.4|733669.4|734604.2|733604.2|22
1622474970000|2021-05-31 15:29:30|735135.7|733135.7|735142.2|733142.2|735142.2|733625.7|734610.5|733127|26
1622474980000|2021-05-31 15:29:40|735127.2|733127.2|734636.3|733636.3|735133|733675.8|734619|733122.3|29
1622474990000|2021-05-31 15:29:50|734641|733641|734655.8|733655.8|734675.6|733675.6|734635.9|733635.9|26
1622475000000|2021-05-31 15:30:00|734671.4|733671.4|735173.7|733173.7|735186.9|733698.2|734649.6|733167.6|24
1622475010000|2021-05-31 15:30:10|734670.4|733670.4|734714.2|733714.2|735216.5|733714.2|734670.4|733192.2|28
1622475020000|2021-05-31 15:30:20|734704.8|733704.8|734710.1|733710.1|734721.1|733721.1|734703|733703|20
1622475030000|2021-05-31 15:30:30|734713.2|733713.2|735217|733217|735224.2|733716|734702.7|733211.1|22
1622475040000|2021-05-31 15:30:40|735220.4|733220.4|735208.5|733208.5|735220.4|733706.2|734692.8|733190.8|25
1622475050000|2021-05-31 15:30:50|735202|733202|734709.4|733709.4|735202|733726.9|734706.3|733190|12
1622475060000|2021-05-31 15:31:00|734710.5|733710.5|734716.2|733716.2|734722.7|733722.7|734708.1|733708.1|24
1622475070000|2021-05-31 15:31:10|734708.4|733708.4|735219|733219|735219|733720.8|734708.4|733219|12
1622475080000|2021-05-31 15:31:20|735231.5|733231.5|735201.2|733201.2|735231.5|733231.5|735201.2|733201.2|11
1622475090000|2021-05-31 15:31:30|735198.2|733198.2|734709.9|733709.9|735217.1|733709.9|734709.9|733190.9|11
1622475100000|2021-05-31 15:31:40|735202.7|733202.7|734702.8|733702.8|735217.8|733702.8|734702.8|733187.5|9
1622475110000|2021-05-31 15:31:50|734708.6|733708.6|734697.3|733697.3|735210.6|733708.7|734692.8|733186|21
1622475120000|2021-05-31 15:32:00|734703.3|733703.3|735205.4|733205.4|735217.4|733705.8|734699.6|733205.4|18
1622475130000|2021-05-31 15:32:10|735207.1|733207.1|735212.8|733212.8|735212.8|733212.8|735201.5|733201.5|9
1622475140000|2021-05-31 15:32:20|735211|733211|735206.2|733206.2|735212.4|733212.4|735191.4|733191.4|17
1622475150000|2021-05-31 15:32:30|735239.1|733239.1|734713.3|733713.3|735239.1|733720.5|734713.3|733201.3|14
1622475160000|2021-05-31 15:32:40|734715.4|733715.4|734708.5|733708.5|734718.2|733718.2|734706.9|733706.9|16
1622475170000|2021-05-31 15:32:50|735218.2|733218.2|735225.9|733225.9|735225.9|733225.9|735218.2|733218.2|9
1622475180000|2021-05-31 15:33:00|734733|733733|734702.4|733702.4|735225.7|733733|734700.3|733197|24
1622475190000|2021-05-31 15:33:10|734709.1|733709.1|734709.3|733709.3|735209.5|733725.2|734695.9|733194.9|16
1622475200000|2021-05-31 15:33:20|734697.2|733697.2|735174|733174|735206.9|733697.2|734678.3|733173.2|23
1622475210000|2021-05-31 15:33:30|735185.7|733185.7|735188|733188|735191|733191|735181|733181|13
1622475220000|2021-05-31 15:33:40|735183.3|733183.3|735181.5|733181.5|735185.7|733185.7|735177.9|733177.9|14
1622475230000|2021-05-31 15:33:50|735183.9|733183.9|735190.5|733190.5|735194.6|733194.6|735181.9|733181.9|5
1622475240000|2021-05-31 15:34:00|735188.4|733188.4|735184.2|733184.2|735190.5|733190.5|735178.1|733178.1|14
1622475250000|2021-05-31 15:34:10|735184.9|733184.9|735175.2|733175.2|735198.8|733198.8|735172.8|733172.8|20
1622475260000|2021-05-31 15:34:20|735180.4|733180.4|735181.1|733181.1|735186.5|733186.5|735157.4|733157.4|19
1622475270000|2021-05-31 15:34:30|735178.6|733178.6|735170.9|733170.9|735187.1|733187.1|735156.8|733156.8|24
1622475280000|2021-05-31 15:34:40|735171.2|733171.2|735169.2|733169.2|735172.7|733172.7|735168.3|733168.3|11
1622475290000|2021-05-31 15:34:50|735169.4|733169.4|735200.8|733200.8|735217.4|733217.4|735169.4|733169.4|24
1622475300000|2021-05-31 15:35:00|735202.3|733202.3|735202.8|733202.8|735218.9|733218.9|735197.1|733197.1|20
1622475310000|2021-05-31 15:35:10|735199.1|733199.1|735196.9|733196.9|735199.1|733199.1|735193.7|733193.7|9
1622475320000|2021-05-31 15:35:20|735197.9|733197.9|735296.7|733296.7|735322.2|733322.2|735192.5|733192.5|30
1622475330000|2021-05-31 15:35:30|735297.1|733297.1|735297.5|733297.5|735307|733307|735292.4|733292.4|28
1622475340000|2021-05-31 15:35:40|735296.5|733296.5|735299|733299|735305.5|733305.5|735295.3|733295.3|15
1622475350000|2021-05-31 15:35:50|735298|733298|735292.4|733292.4|735299.1|733299.1|735292.4|733292.4|15
1622475360000|2021-05-31 15:36:00|735290.7|733290.7|735286.4|733286.4|735291.4|733291.4|735286.4|733286.4|12
1622475370000|2021-05-31 15:36:10|735288.6|733288.6|735293.1|733293.1|735293.1|733293.1|735284.3|733284.3|18
1622475380000|2021-05-31 15:36:20|735289|733289|735288.2|733288.2|735290.2|733290.2|735288|733288|10
1622475390000|2021-05-31 15:36:30|735286.4|733286.4|735282.2|733282.2|735290.4|733290.4|735281.7|733281.7|18
1622475400000|2021-05-31 15:36:40|735281.5|733281.5|735280|733280|735281.6|733281.6|735279.2|733279.2|9
1622475410000|2021-05-31 15:36:50|735280.2|733280.2|735283|733283|735288.8|733288.8|735280.2|733280.2|7
1622475420000|2021-05-31 15:37:00|735282.8|733282.8|735218.5|733218.5|735282.8|733282.8|735173.8|733173.8|26
1622475430000|2021-05-31 15:37:10|735212.8|733212.8|735212.4|733212.4|735213.1|733213.1|735201.5|733201.5|20
1622475440000|2021-05-31 15:37:20|735215.2|733215.2|735202.6|733202.6|735219.2|733219.2|735184.1|733184.1|17
1622475450000|2021-05-31 15:37:30|735203.4|733203.4|735203.2|733203.2|735214.9|733214.9|735179.7|733179.7|27
1622475460000|2021-05-31 15:37:40|735216.7|733216.7|735215.1|733215.1|735220.3|733220.3|735206|733206|26
1622475470000|2021-05-31 15:37:50|735215.2|733215.2|735227.6|733227.6|735230|733230|735211.4|733211.4|15
1622475480000|2021-05-31 15:38:00|735212.7|733212.7|735209.2|733209.2|735228.5|733228.5|735208.6|733208.6|14
1622475490000|2021-05-31 15:38:10|735228.7|733228.7|735209.3|733209.3|735228.7|733228.7|735203.2|733203.2|16
1622475500000|2021-05-31 15:38:20|735224|733224|735200.6|733200.6|735225.7|733225.7|735200.6|733200.6|13
1622475510000|2021-05-31 15:38:30|735199.1|733199.1|735199.6|733199.6|735208.8|733208.8|735191.3|733191.3|17
1622475520000|2021-05-31 15:38:40|735198.7|733198.7|735198.9|733198.9|735215.9|733215.9|735192.9|733192.9|21
1622475530000|2021-05-31 15:38:50|735201.6|733201.6|735170|733170|735208.8|733208.8|735170|733170|20
1622475540000|2021-05-31 15:39:00|735176.4|733176.4|735171.5|733171.5|735180.9|733180.9|735147.9|733147.9|12
1622475550000|2021-05-31 15:39:10|735172.9|733172.9|735151.5|733151.5|735172.9|733172.9|735148.8|733148.8|8
1622475560000|2021-05-31 15:39:20|735169.7|733169.7|735166.8|733166.8|735177.8|733177.8|735166.8|733166.8|18
1622475570000|2021-05-31 15:39:30|735166|733166|735168.6|733168.6|735178.4|733178.4|735166|733166|10
1622475580000|2021-05-31 15:39:40|735169.1|733169.1|735171.4|733171.4|735171.4|733171.4|735168.1|733168.1|14
1622475590000|2021-05-31 15:39:50|735170.8|733170.8|735167.7|733167.7|735178.1|733178.1|735165.2|733165.2|11
1622475600000|2021-05-31 15:40:00|735168.4|733168.4|735154.9|733154.9|735174.4|733174.4|735141|733141|17
1622475610000|2021-05-31 15:40:10|735156.6|733156.6|735151.1|733151.1|735156.6|733156.6|735149|733149|12
1622475620000|2021-05-31 15:40:20|735151.6|733151.6|735153|733153|735155.6|733155.6|735137.9|733137.9|16
1622475630000|2021-05-31 15:40:30|735154|733154|735166.9|733166.9|735174.5|733174.5|735154|733154|19
1622475640000|2021-05-31 15:40:40|735164.5|733164.5|735166.1|733166.1|735171.6|733171.6|735164.5|733164.5|6
1622475650000|2021-05-31 15:40:50|735168.4|733168.4|735171.2|733171.2|735184.4|733184.4|735167.2|733167.2|19
1622475660000|2021-05-31 15:41:00|735166.9|733166.9|735165.9|733165.9|735167.8|733167.8|735162|733162|14
1622475670000|2021-05-31 15:41:10|735167.1|733167.1|735170.5|733170.5|735181.8|733181.8|735164.2|733164.2|24
1622475680000|2021-05-31 15:41:20|735182.9|733182.9|735161.4|733161.4|735182.9|733182.9|735161.4|733161.4|8
1622475690000|2021-05-31 15:41:30|735162.8|733162.8|735232.8|733232.8|735236.7|733236.7|735158.5|733158.5|18
1622475700000|2021-05-31 15:41:40|735233.1|733233.1|735228.2|733228.2|735237.2|733237.2|735226.5|733226.5|21
1622475710000|2021-05-31 15:41:50|735226.1|733226.1|735242.8|733242.8|735243|733243|735225.2|733225.2|19
1622475720000|2021-05-31 15:42:00|735242.1|733242.1|735237.2|733237.2|735242.1|733242.1|735235.9|733235.9|18
1622475730000|2021-05-31 15:42:10|735236.8|733236.8|735229.6|733229.6|735241.7|733241.7|735229.6|733229.6|12
1622475740000|2021-05-31 15:42:20|735229.5|733229.5|735229.5|733229.5|735233.1|733233.1|735226.1|733226.1|10
1622475750000|2021-05-31 15:42:30|735228.2|733228.2|735226.3|733226.3|735230.7|733230.7|735224.5|733224.5|13
1622475760000|2021-05-31 15:42:40|735224.7|733224.7|735222.5|733222.5|735230.6|733230.6|735222.5|733222.5|10
1622475770000|2021-05-31 15:42:50|735223|733223|735226.2|733226.2|735226.2|733226.2|735221.4|733221.4|5
1622475780000|2021-05-31 15:43:00|735229.1|733229.1|735213.3|733213.3|735229.1|733229.1|735192.9|733192.9|21
1622475790000|2021-05-31 15:43:10|735215.3|733215.3|735217.5|733217.5|735219.6|733219.6|735212.5|733212.5|9
1622475800000|2021-05-31 15:43:20|735215.2|733215.2|735229.9|733229.9|735234.9|733234.9|735215.2|733215.2|22
1622475810000|2021-05-31 15:43:30|735234|733234|735230.6|733230.6|735236.3|733236.3|735230.6|733230.6|15
1622475820000|2021-05-31 15:43:40|735230.1|733230.1|735207.9|733207.9|735231.5|733231.5|735202.2|733202.2|14
1622475830000|2021-05-31 15:43:50|735193.1|733193.1|735203.6|733203.6|735223.7|733223.7|735182.5|733182.5|21
1622475840000|2021-05-31 15:44:00|735209.8|733209.8|735215.3|733215.3|735218.2|733218.2|735201.3|733201.3|31
1622475850000|2021-05-31 15:44:10|735213.6|733213.6|735209.2|733209.2|735215.5|733215.5|735187.6|733187.6|18
1622475860000|2021-05-31 15:44:20|735208.3|733208.3|735212.8|733212.8|735213.2|733213.2|735208.1|733208.1|21
1622475870000|2021-05-31 15:44:30|735195|733195|735204.2|733204.2|735212.3|733212.3|735187.3|733187.3|19
1622475880000|2021-05-31 15:44:40|735202.8|733202.8|735198.7|733198.7|735203.6|733203.6|735164.5|733164.5|20
1622475890000|2021-05-31 15:44:50|735197.8|733197.8|735189.3|733189.3|735206.1|733206.1|735171.5|733171.5|21
1622475900000|2021-05-31 15:45:00|735183.3|733183.3|735147.1|733147.1|735204.6|733204.6|735135.9|733135.9|34
1622475910000|2021-05-31 15:45:10|735124.6|733124.6|735098.2|733098.2|735133.7|733133.7|735084.7|733084.7|23
1622475920000|2021-05-31 15:45:20|735094.5|733094.5|735114.8|733114.8|735125.9|733125.9|735094.2|733094.2|19
1622475930000|2021-05-31 15:45:30|735115.3|733115.3|735107.6|733107.6|735129.5|733129.5|735106.8|733106.8|17
1622475940000|2021-05-31 15:45:40|735108.1|733108.1|735103.8|733103.8|735108.8|733108.8|735096.2|733096.2|15
1622475950000|2021-05-31 15:45:50|735098.6|733098.6|735092|733092|735098.6|733098.6|735090.2|733090.2|13
1622475960000|2021-05-31 15:46:00|735093.9|733093.9|735096.6|733096.6|735099.5|733099.5|735078.2|733078.2|14
1622475970000|2021-05-31 15:46:10|735095|733095|735091.4|733091.4|735095.4|733095.4|735080.6|733080.6|17
1622475980000|2021-05-31 15:46:20|735091.6|733091.6|735073.5|733073.5|735092.6|733092.6|735065.9|733065.9|16
1622475990000|2021-05-31 15:46:30|735056.1|733056.1|735068.1|733068.1|735076.9|733076.9|735056.1|733056.1|21
1622476000000|2021-05-31 15:46:40|735066.8|733066.8|735063.9|733063.9|735066.8|733066.8|735062.3|733062.3|15
1622476010000|2021-05-31 15:46:50|735063.7|733063.7|735071.3|733071.3|735080.9|733080.9|735054.5|733054.5|15
1622476020000|2021-05-31 15:47:00|735075.9|733075.9|735069.7|733069.7|735075.9|733075.9|735060.6|733060.6|20
1622476030000|2021-05-31 15:47:10|735067.7|733067.7|735063.7|733063.7|735067.8|733067.8|735055.5|733055.5|15
1622476040000|2021-05-31 15:47:20|735060.1|733060.1|734899.9|732899.9|735066.5|733066.5|734896.1|732896.1|21
1622476050000|2021-05-31 15:47:30|734893.6|732893.6|734925.3|732925.3|734925.3|732925.3|734893.6|732893.6|18
1622476060000|2021-05-31 15:47:40|734926.9|732926.9|734909|732909|734929|732929|734907.5|732907.5|12
1622476070000|2021-05-31 15:47:50|734888|732888|734901.6|732901.6|734917.8|732917.8|734888|732888|18
1622476080000|2021-05-31 15:48:00|734899.2|732899.2|734874.3|732874.3|734899.2|732899.2|734853|732853|23
1622476090000|2021-05-31 15:48:10|734872.8|732872.8|734900.3|732900.3|734907.2|732907.2|734868|732868|18
1622476100000|2021-05-31 15:48:20|734900.4|732900.4|734930.3|732930.3|734936.3|732936.3|734900.4|732900.4|15
1622476110000|2021-05-31 15:48:30|734931.3|732931.3|734940|732940|734942.4|732942.4|734931.3|732931.3|12
1622476120000|2021-05-31 15:48:40|734940.3|732940.3|734927.7|732927.7|734941|732941|734901.6|732901.6|19
1622476130000|2021-05-31 15:48:50|734926.6|732926.6|734939.8|732939.8|734940.3|732940.3|734921.1|732921.1|17
1622476140000|2021-05-31 15:49:00|734939.6|732939.6|734936.9|732936.9|734939.6|732939.6|734936.9|732936.9|9
1622476150000|2021-05-31 15:49:10|734937.2|732937.2|734943.7|732943.7|734943.8|732943.8|734937.2|732937.2|5
1622476160000|2021-05-31 15:49:20|734937.9|732937.9|734941.4|732941.4|734949.3|732949.3|734932.7|732932.7|9
1622476170000|2021-05-31 15:49:30|734940.3|732940.3|734983.5|732983.5|734986.5|732986.5|734939.8|732939.8|11
1622476180000|2021-05-31 15:49:40|734980.4|732980.4|734977.7|732977.7|734982.1|732982.1|734977.5|732977.5|7
1622476190000|2021-05-31 15:49:50|734988.5|732988.5|734984.5|732984.5|734988.5|732988.5|734975.6|732975.6|3
1622476200000|2021-05-31 15:50:00|734980.3|732980.3|734988.5|732988.5|735023.1|733023.1|734980.3|732980.3|20
1622476210000|2021-05-31 15:50:10|734972.9|732972.9|735018.5|733018.5|735036.5|733036.5|734972.9|732972.9|15
1622476220000|2021-05-31 15:50:20|735002.1|733002.1|735079.2|733079.2|735079.2|733079.2|735002.1|733002.1|13
1622476230000|2021-05-31 15:50:30|735085.4|733085.4|735085.2|733085.2|735089.9|733089.9|735078.3|733078.3|20
1622476240000|2021-05-31 15:50:40|735083.1|733083.1|735083.1|733083.1|735099.3|733099.3|735081.2|733081.2|8
1622476250000|2021-05-31 15:50:50|735082.1|733082.1|735082.3|733082.3|735083.2|733083.2|735081.3|733081.3|5
1622476260000|2021-05-31 15:51:00|735081.7|733081.7|735075.3|733075.3|735081.7|733081.7|735075.3|733075.3|4
1622476270000|2021-05-31 15:51:10|735084.4|733084.4|735109.3|733109.3|735124.6|733124.6|735082.9|733082.9|14
1622476280000|2021-05-31 15:51:20|735107.5|733107.5|735108.9|733108.9|735113.7|733113.7|735081.6|733081.6|15
1622476290000|2021-05-31 15:51:30|735110.8|733110.8|735100.1|733100.1|735110.8|733110.8|735085.9|733085.9|16
1622476300000|2021-05-31 15:51:40|735099.2|733099.2|735085.5|733085.5|735099.2|733099.2|735084.9|733084.9|15
1622476310000|2021-05-31 15:51:50|735085.3|733085.3|735077.6|733077.6|735085.3|733085.3|735066.9|733066.9|13
1622476320000|2021-05-31 15:52:00|735060.7|733060.7|735082.6|733082.6|735084.6|733084.6|735060.7|733060.7|14
1622476330000|2021-05-31 15:52:10|735081.5|733081.5|735073.9|733073.9|735081.5|733081.5|735065|733065|14
1622476340000|2021-05-31 15:52:20|735072.1|733072.1|735089.4|733089.4|735091.4|733091.4|735063.2|733063.2|13
1622476350000|2021-05-31 15:52:30|735084.9|733084.9|735080|733080|735086.8|733086.8|735071.3|733071.3|16
1622476360000|2021-05-31 15:52:40|735078.5|733078.5|735080.4|733080.4|735083.8|733083.8|735078.5|733078.5|5
1622476370000|2021-05-31 15:52:50|735078.6|733078.6|735077.6|733077.6|735080.1|733080.1|735077.6|733077.6|3
1622476380000|2021-05-31 15:53:00|735078.4|733078.4|735093.8|733093.8|735093.9|733093.9|735076.1|733076.1|4
1622476390000|2021-05-31 15:53:10|735088.2|733088.2|735086.8|733086.8|735089.5|733089.5|735084.5|733084.5|10
1622476400000|2021-05-31 15:53:20|735070|733070|735099.6|733099.6|735100.6|733100.6|735069.1|733069.1|15
1622476410000|2021-05-31 15:53:30|735095.2|733095.2|735090.6|733090.6|735099.9|733099.9|735069.5|733069.5|14
1622476420000|2021-05-31 15:53:40|735090.4|733090.4|735080.3|733080.3|735092.4|733092.4|735078.3|733078.3|5
1622476430000|2021-05-31 15:53:50|735080.8|733080.8|735093.1|733093.1|735093.1|733093.1|735066.8|733066.8|7
1622476440000|2021-05-31 15:54:00|735091.9|733091.9|735110.5|733110.5|735110.5|733110.5|735059.9|733059.9|16
1622476450000|2021-05-31 15:54:10|735086.7|733086.7|735308.7|733308.7|735308.7|733669.3|734669.3|733077.2|25
1622476460000|2021-05-31 15:54:20|735308.9|733308.9|735297.4|733297.4|735315.8|733315.8|735297.4|733297.4|18
1622476470000|2021-05-31 15:54:30|735298|733298|735300.5|733300.5|735300.7|733300.7|735298|733298|11
1622476480000|2021-05-31 15:54:40|735300.1|733300.1|735299.5|733299.5|735300.8|733300.8|735298.5|733298.5|15
1622476490000|2021-05-31 15:54:50|735299.7|733299.7|735309|733309|735309|733309|735291.8|733291.8|13
1622476500000|2021-05-31 15:55:00|735309.1|733309.1|735319.6|733319.6|735319.6|733813.4|734813.4|733290.7|19
1622476510000|2021-05-31 15:55:10|735331.8|733331.8|735315.5|733315.5|735331.8|733331.8|735313.9|733313.9|7
1622476520000|2021-05-31 15:55:20|735316.2|733316.2|735226.8|733226.8|735317.3|733317.3|735220|733220|19
1622476530000|2021-05-31 15:55:30|735235.2|733235.2|735228.3|733228.3|735241.2|733241.2|735228.3|733228.3|10
1622476540000|2021-05-31 15:55:40|735229.2|733229.2|735228.5|733228.5|735229.2|733229.2|735224.7|733224.7|5
1622476550000|2021-05-31 15:55:50|735228.7|733228.7|735231.4|733231.4|735233.1|733233.1|735228.7|733228.7|7
1622476560000|2021-05-31 15:56:00|735249.3|733249.3|735241.7|733241.7|735249.5|733249.5|735229.5|733229.5|5
1622476570000|2021-05-31 15:56:10|735235.6|733235.6|735226.9|733226.9|735243.2|733243.2|735219.5|733219.5|11
1622476580000|2021-05-31 15:56:20|735229.3|733229.3|735229|733229|735236.8|733236.8|735225.4|733225.4|8
1622476590000|2021-05-31 15:56:30|735229.4|733229.4|735230.1|733230.1|735230.1|733230.1|735229.4|733229.4|2
1622476600000|2021-05-31 15:56:40|735230.4|733230.4|735232.2|733232.2|735233.2|733233.2|735214.2|733214.2|10
1622476610000|2021-05-31 15:56:50|735219.4|733219.4|735203.3|733203.3|735219.4|733219.4|735195.9|733195.9|21
1622476620000|2021-05-31 15:57:00|735203.7|733203.7|735203.8|733203.8|735206.8|733206.8|735203.4|733203.4|12
1622476630000|2021-05-31 15:57:10|735204.2|733204.2|735213.6|733213.6|735219.2|733219.2|735203.6|733203.6|11
1622476640000|2021-05-31 15:57:20|735212.8|733212.8|735215.6|733215.6|735215.6|733215.6|735209.1|733209.1|4
1622476650000|2021-05-31 15:57:30|735214.2|733214.2|735205.3|733205.3|735227.7|733227.7|735204.3|733204.3|16
1622476660000|2021-05-31 15:57:40|735206.4|733206.4|735207.5|733207.5|735207.5|733207.5|735206.2|733206.2|4
1622476670000|2021-05-31 15:57:50|735234|733234|735292.6|733292.6|735300.7|733300.7|735222.5|733222.5|17
1622476680000|2021-05-31 15:58:00|735288.8|733288.8|735295.8|733295.8|735295.8|733295.8|735288.8|733288.8|8
1622476690000|2021-05-31 15:58:10|735293.9|733293.9|735287.9|733287.9|735293.9|733293.9|735287.6|733287.6|13
1622476700000|2021-05-31 15:58:20|735288.2|733288.2|735314.1|733314.1|735317.5|733317.5|735288.2|733288.2|13
1622476710000|2021-05-31 15:58:30|735314|733314|735319.9|733319.9|735319.9|733319.9|735314|733314|11
1622476720000|2021-05-31 15:58:40|735320|733320|735320.1|733320.1|735323.4|733323.4|735310.1|733310.1|14
1622476730000|2021-05-31 15:58:50|735327.6|733327.6|735318.8|733318.8|735327.6|733327.6|735318.8|733318.8|6
1622476740000|2021-05-31 15:59:00|735319|733319|735317.2|733317.2|735319.1|733319.1|735317.2|733317.2|4
1622476750000|2021-05-31 15:59:10|735317.1|733317.1|735313.6|733313.6|735319.8|733319.8|735313|733313|12
1622476760000|2021-05-31 15:59:20|735313.8|733313.8|735309.3|733309.3|735315.7|733315.7|735305.1|733305.1|12
1622476770000|2021-05-31 15:59:30|735308.2|733308.2|735318.8|733318.8|735324.9|733324.9|735305.8|733305.8|15
1622476780000|2021-05-31 15:59:40|735318.6|733318.6|735309.6|733309.6|735323.2|733323.2|735309.6|733309.6|10
1622476790000|2021-05-31 15:59:50|735310.4|733310.4|735312.4|733312.4|735312.4|733312.4|735310.2|733310.2|9
1622476800000|2021-05-31 16:00:00|735316.4|733316.4|735295.7|733295.7|735332.6|733332.6|735294.7|733294.7|26
1622476810000|2021-05-31 16:00:10|735301.6|733301.6|735261.7|733261.7|735301.6|733301.6|735261.5|733261.5|12
1622476820000|2021-05-31 16:00:20|735273.1|733273.1|735266.2|733266.2|735273.1|733273.1|735266.1|733266.1|9
1622476830000|2021-05-31 16:00:30|735266.8|733266.8|735264.4|733264.4|735267.5|733267.5|735263.7|733263.7|8
1622476840000|2021-05-31 16:00:40|735264.1|733264.1|735265.8|733265.8|735267.8|733267.8|735264.1|733264.1|9
1622476850000|2021-05-31 16:00:50|735264.7|733264.7|735260.3|733260.3|735272.4|733272.4|735257.3|733257.3|16
1622476860000|2021-05-31 16:01:00|735254.8|733254.8|735257.5|733257.5|735301.5|733793.8|734790.3|733254.8|22
1622476870000|2021-05-31 16:01:10|735262.6|733262.6|735248.7|733248.7|735262.6|733262.6|735248.7|733248.7|18
1622476880000|2021-05-31 16:01:20|735248.2|733248.2|735245.3|733245.3|735250.5|733250.5|735245.3|733245.3|12
1622476890000|2021-05-31 16:01:30|735248.2|733248.2|735288.1|733288.1|735288.1|733288.1|735243|733243|9
1622476900000|2021-05-31 16:01:40|735274.7|733274.7|735262.5|733262.5|735280.7|733280.7|735262|733262|24
1622476910000|2021-05-31 16:01:50|735260.7|733260.7|735253.1|733253.1|735265.4|733265.4|735248.3|733248.3|22
1622476920000|2021-05-31 16:02:00|735280.9|733280.9|735275.2|733275.2|735309.7|733309.7|735275.2|733275.2|26
1622476930000|2021-05-31 16:02:10|735275.8|733275.8|735275.1|733275.1|735275.9|733275.9|735271.7|733271.7|24
1622476940000|2021-05-31 16:02:20|735275.3|733275.3|735254.2|733254.2|735288.3|733288.3|735250|733250|22
1622476950000|2021-05-31 16:02:30|735255|733255|735252|733252|735255|733255|735249.4|733249.4|21
1622476960000|2021-05-31 16:02:40|735252.5|733252.5|735291.2|733291.2|735299.1|733299.1|735251.8|733251.8|17
1622476970000|2021-05-31 16:02:50|735296|733296|735280.3|733280.3|735296.5|733296.5|735279.6|733279.6|14
1622476980000|2021-05-31 16:03:00|735279.1|733279.1|735281.4|733281.4|735289|733289|735274.7|733274.7|12
1622476990000|2021-05-31 16:03:10|735281.7|733281.7|735272.4|733272.4|735281.8|733281.8|735260.8|733260.8|15
1622477000000|2021-05-31 16:03:20|735270.8|733270.8|735266.3|733266.3|735271.8|733271.8|735258.7|733258.7|14
1622477010000|2021-05-31 16:03:30|735266.2|733266.2|735289.4|733289.4|735291.5|733291.5|735266.2|733266.2|11
1622477020000|2021-05-31 16:03:40|735289.2|733289.2|735263.7|733263.7|735289.2|733289.2|735259.6|733259.6|14
1622477030000|2021-05-31 16:03:50|735264.8|733264.8|735268.9|733268.9|735269.5|733269.5|735262.6|733262.6|15
1622477040000|2021-05-31 16:04:00|735267.2|733267.2|735273.2|733273.2|735277.3|733277.3|735266.1|733266.1|13
1622477050000|2021-05-31 16:04:10|735261.2|733261.2|735262.8|733262.8|735269.6|733269.6|735261.2|733261.2|12
1622477060000|2021-05-31 16:04:20|735272|733272|735268.6|733268.6|735272.7|733272.7|735268.6|733268.6|10
1622477070000|2021-05-31 16:04:30|735271.2|733271.2|735267.9|733267.9|735274.3|733274.3|735267.9|733267.9|10
1622477080000|2021-05-31 16:04:40|735272.5|733272.5|735267.2|733267.2|735272.5|733272.5|735264.4|733264.4|12
1622477090000|2021-05-31 16:04:50|735265.9|733265.9|735264.9|733264.9|735267.1|733267.1|735263.4|733263.4|7
1622477100000|2021-05-31 16:05:00|735263.4|733263.4|735265.8|733265.8|735266.7|733266.7|735263.4|733263.4|10
1622477110000|2021-05-31 16:05:10|735275.8|733275.8|735266.5|733266.5|735275.8|733275.8|735266.5|733266.5|14
1622477120000|2021-05-31 16:05:20|735261.4|733261.4|735268.6|733268.6|735270.1|733270.1|735261.4|733261.4|12
1622477130000|2021-05-31 16:05:30|735267.5|733267.5|735270.4|733270.4|735272.3|733272.3|735265.7|733265.7|10
1622477140000|2021-05-31 16:05:40|735276|733276|735263.7|733263.7|735276|733276|735263.6|733263.6|16
1622477150000|2021-05-31 16:05:50|735263.1|733263.1|735265.9|733265.9|735265.9|733265.9|735262.2|733262.2|12
1622477160000|2021-05-31 16:06:00|735265.6|733265.6|735264.9|733264.9|735272.6|733272.6|735263.9|733263.9|17
1622477170000|2021-05-31 16:06:10|735262|733262|735267.5|733267.5|735270.2|733270.2|735262|733262|9
1622477180000|2021-05-31 16:06:20|735270.7|733270.7|735264.9|733264.9|735270.7|733270.7|735264.8|733264.8|6
1622477190000|2021-05-31 16:06:30|735264.1|733264.1|735260.4|733260.4|735273.5|733273.5|735259.7|733259.7|9
1622477200000|2021-05-31 16:06:40|735259.1|733259.1|735250.6|733250.6|735259.9|733259.9|735250.6|733250.6|11
1622477210000|2021-05-31 16:06:50|735247.4|733247.4|735242.5|733242.5|735252.1|733252.1|735242.5|733242.5|17
1622477220000|2021-05-31 16:07:00|735242|733242|735245.5|733245.5|735250.3|733250.3|735242|733242|11
1622477230000|2021-05-31 16:07:10|735246.2|733246.2|735247.8|733247.8|735250.2|733250.2|735242.7|733242.7|14
1622477240000|2021-05-31 16:07:20|735240.7|733240.7|735243.1|733243.1|735244.8|733244.8|735240.7|733240.7|11
1622477250000|2021-05-31 16:07:30|735243.8|733243.8|735239.6|733239.6|735250.6|733250.6|735239.1|733239.1|14
1622477260000|2021-05-31 16:07:40|735237.9|733237.9|735241.9|733241.9|735241.9|733241.9|735236.3|733236.3|8
1622477270000|2021-05-31 16:07:50|735241.7|733241.7|735239|733239|735241.7|733241.7|735239|733239|4
1622477280000|2021-05-31 16:08:00|735238.6|733238.6|735231.7|733231.7|735239.3|733239.3|735222.6|733222.6|17
1622477290000|2021-05-31 16:08:10|735228.4|733228.4|735221.5|733221.5|735232.3|733232.3|735220.7|733220.7|14
1622477300000|2021-05-31 16:08:20|735220.7|733220.7|735217.2|733217.2|735222.4|733222.4|735212.5|733212.5|11
1622477310000|2021-05-31 16:08:30|735215.5|733215.5|735192|733192|735220.2|733220.2|735192|733192|8
1622477320000|2021-05-31 16:08:40|735192.2|733192.2|735179.1|733179.1|735193.8|733193.8|735179.1|733179.1|17
1622477330000|2021-05-31 16:08:50|735174.7|733174.7|735175.4|733175.4|735177.7|733177.7|735171.2|733171.2|18
1622477340000|2021-05-31 16:09:00|735175.7|733175.7|735174.2|733174.2|735175.7|733175.7|735172.5|733172.5|12
1622477350000|2021-05-31 16:09:10|735174.6|733174.6|735172.9|733172.9|735178.3|733178.3|735172.9|733172.9|16
1622477360000|2021-05-31 16:09:20|735169.1|733169.1|735176.1|733176.1|735178.5|733178.5|735169.1|733169.1|14
1622477370000|2021-05-31 16:09:30|735182.2|733182.2|735169.5|733169.5|735182.2|733182.2|735161.8|733161.8|13
1622477380000|2021-05-31 16:09:40|735167.7|733167.7|735164|733164|735175.2|733175.2|735162.9|733162.9|18
1622477390000|2021-05-31 16:09:50|735161.3|733161.3|735161.6|733161.6|735164.5|733164.5|735161|733161|6
1622477400000|2021-05-31 16:10:00|735163.3|733163.3|735163.7|733163.7|735172.8|733172.8|735162.6|733162.6|14
1622477410000|2021-05-31 16:10:10|735162.2|733162.2|735163.5|733163.5|735170.6|733170.6|735162.2|733162.2|16
1622477420000|2021-05-31 16:10:20|735162.4|733162.4|735163.6|733163.6|735165.3|733165.3|735158.3|733158.3|16
1622477430000|2021-05-31 16:10:30|735164.6|733164.6|735169.2|733169.2|735171|733171|735164.6|733164.6|14
1622477440000|2021-05-31 16:10:40|735168.8|733168.8|735168.1|733168.1|735168.9|733168.9|735168.1|733168.1|3
1622477450000|2021-05-31 16:10:50|735168.4|733168.4|735172.8|733172.8|735177|733177|735167.7|733167.7|8
1622477460000|2021-05-31 16:11:00|735172.4|733172.4|735166.6|733166.6|735175.3|733175.3|735166.6|733166.6|9
1622477470000|2021-05-31 16:11:10|735165.3|733165.3|735165.6|733165.6|735168.7|733168.7|735165.3|733165.3|6
1622477480000|2021-05-31 16:11:20|735166.5|733166.5|735172.2|733172.2|735175.4|733175.4|735165.8|733165.8|14
1622477490000|2021-05-31 16:11:30|735170.9|733170.9|735167.2|733167.2|735171.3|733171.3|735163.6|733163.6|12
1622477500000|2021-05-31 16:11:40|735165.4|733165.4|735167.2|733167.2|735168.8|733168.8|735165.3|733165.3|8
1622477510000|2021-05-31 16:11:50|735167.3|733167.3|735168|733168|735175.3|733175.3|735165.3|733165.3|12
1622477520000|2021-05-31 16:12:00|735166.7|733166.7|735146.1|733146.1|735166.9|733166.9|735146.1|733146.1|15
1622477530000|2021-05-31 16:12:10|735145.3|733145.3|735152.7|733152.7|735154.9|733154.9|735145.3|733145.3|9
1622477540000|2021-05-31 16:12:20|735153.6|733153.6|735152.5|733152.5|735153.6|733153.6|735152.5|733152.5|4
1622477550000|2021-05-31 16:12:30|735151.9|733151.9|735156.4|733156.4|735158.5|733158.5|735149.7|733149.7|16
1622477560000|2021-05-31 16:12:40|735160.7|733160.7|735156.9|733156.9|735160.7|733160.7|735149.7|733149.7|11
1622477570000|2021-05-31 16:12:50|735155.6|733155.6|735154.2|733154.2|735155.6|733155.6|735153.8|733153.8|5
1622477580000|2021-05-31 16:13:00|735160.4|733160.4|735154.6|733154.6|735160.4|733160.4|735154.6|733154.6|9
1622477590000|2021-05-31 16:13:10|735156.9|733156.9|735158.8|733158.8|735162|733162|735154.9|733154.9|14
1622477600000|2021-05-31 16:13:20|735159.8|733159.8|735165.5|733165.5|735165.5|733165.5|735158.2|733158.2|7
1622477610000|2021-05-31 16:13:30|735163.4|733163.4|735157.6|733157.6|735163.4|733163.4|735151.9|733151.9|11
1622477620000|2021-05-31 16:13:40|735155.4|733155.4|735154.4|733154.4|735157.9|733157.9|735151.2|733151.2|19
1622477630000|2021-05-31 16:13:50|735155|733155|735158.5|733158.5|735164.7|733164.7|735155|733155|10
1622477640000|2021-05-31 16:14:00|735158.8|733158.8|735159.9|733159.9|735159.9|733159.9|735156.5|733156.5|5
1622477650000|2021-05-31 16:14:10|735167.4|733167.4|735152.3|733152.3|735167.4|733167.4|735152.3|733152.3|9
1622477660000|2021-05-31 16:14:20|735150.5|733150.5|735153.3|733153.3|735156.3|733156.3|735150.5|733150.5|9
1622477670000|2021-05-31 16:14:30|735152.2|733152.2|735145.7|733145.7|735161.5|733161.5|735145.3|733145.3|12
1622477680000|2021-05-31 16:14:40|735143.5|733143.5|735150|733150|735160.7|733160.7|735141.4|733141.4|13
1622477690000|2021-05-31 16:14:50|735140.1|733140.1|735135.8|733135.8|735140.3|733140.3|735135.3|733135.3|7
1622477700000|2021-05-31 16:15:00|735133.1|733133.1|735129.5|733129.5|735133.1|733133.1|735129|733129|8
1622477710000|2021-05-31 16:15:10|735130.5|733130.5|735131.2|733131.2|735131.2|733131.2|735129.6|733129.6|7
1622477720000|2021-05-31 16:15:20|735132.1|733132.1|735136.7|733136.7|735143.3|733143.3|735132.1|733132.1|5
1622477730000|2021-05-31 16:15:30|735135|733135|734632|733632|735135.4|733639.5|734631|733135|11
1622477740000|2021-05-31 16:15:40|734629.1|733629.1|735139.6|733139.6|735141.5|733647.2|734628.7|733139.6|10
1622477750000|2021-05-31 16:15:50|735135.9|733135.9|735148.8|733148.8|735148.8|733148.8|735135.9|733135.9|5
1622477760000|2021-05-31 16:16:00|735145.4|733145.4|735124.4|733124.4|735148.8|733148.8|735124.4|733124.4|14
1622477770000|2021-05-31 16:16:10|735128.5|733128.5|735128|733128|735141|733141|735126.6|733126.6|12
1622477780000|2021-05-31 16:16:20|735127.5|733127.5|735131.5|733131.5|735131.5|733131.5|735125.4|733125.4|11
1622477790000|2021-05-31 16:16:30|735134.4|733134.4|735128.8|733128.8|735134.4|733134.4|735123.7|733123.7|6
1622477800000|2021-05-31 16:16:40|735130.1|733130.1|735127.7|733127.7|735139.3|733139.3|735117.1|733117.1|19
1622477810000|2021-05-31 16:16:50|735136.5|733136.5|735202.1|733202.1|735202.1|733202.1|735125.5|733125.5|16
1622477820000|2021-05-31 16:17:00|735200.8|733200.8|735220.7|733220.7|735220.7|733220.7|735188.3|733188.3|23
1622477830000|2021-05-31 16:17:10|735221.2|733221.2|735215.5|733215.5|735222.1|733222.1|735214.8|733214.8|15
1622477840000|2021-05-31 16:17:20|735215.2|733215.2|735208.9|733208.9|735215.2|733215.2|735206.2|733206.2|15
1622477850000|2021-05-31 16:17:30|735210.8|733210.8|735206.7|733206.7|735211.9|733211.9|735203.8|733203.8|16
1622477860000|2021-05-31 16:17:40|735205.7|733205.7|735203.5|733203.5|735207.2|733207.2|735200.6|733200.6|20
1622477870000|2021-05-31 16:17:50|735198.4|733198.4|735197|733197|735203.5|733203.5|735194.1|733194.1|8
1622477880000|2021-05-31 16:18:00|735203.2|733203.2|735189.5|733189.5|735203.2|733203.2|735187.4|733187.4|16
1622477890000|2021-05-31 16:18:10|735190.7|733190.7|735190.1|733190.1|735190.7|733190.7|735183|733183|12
1622477900000|2021-05-31 16:18:20|735190.7|733190.7|735185.8|733185.8|735190.7|733190.7|735184.2|733184.2|9
1622477910000|2021-05-31 16:18:30|735185.6|733185.6|735183.7|733183.7|735188.4|733188.4|735182.7|733182.7|13
1622477920000|2021-05-31 16:18:40|735179.8|733179.8|735178.6|733178.6|735184.1|733184.1|735174.2|733174.2|9
1622477930000|2021-05-31 16:18:50|735179.2|733179.2|735172.7|733172.7|735179.2|733179.2|735170.5|733170.5|9
1622477940000|2021-05-31 16:19:00|735170|733170|735181.1|733181.1|735181.1|733181.1|735170|733170|8
1622477950000|2021-05-31 16:19:10|735177.8|733177.8|735177.1|733177.1|735178.3|733178.3|735176.4|733176.4|8
1622477960000|2021-05-31 16:19:20|735175.4|733175.4|735181.7|733181.7|735183.2|733183.2|735171.1|733171.1|12
1622477970000|2021-05-31 16:19:30|735180.5|733180.5|735179.9|733179.9|735180.6|733180.6|735177.7|733177.7|6
1622477980000|2021-05-31 16:19:40|735177.8|733177.8|735158.6|733158.6|735181.5|733181.5|735158.6|733158.6|9
1622477990000|2021-05-31 16:19:50|735163.5|733163.5|735161.3|733161.3|735163.5|733163.5|735160.8|733160.8|7
1622478000000|2021-05-31 16:20:00|735162|733162|735169.7|733169.7|735176.2|733176.2|735160.9|733160.9|10
1622478010000|2021-05-31 16:20:10|735170.7|733170.7|735168.8|733168.8|735170.7|733170.7|735164.2|733164.2|14
1622478020000|2021-05-31 16:20:20|735166|733166|735175.3|733175.3|735178|733178|735166|733166|8
1622478030000|2021-05-31 16:20:30|735168.1|733168.1|735163.4|733163.4|735168.1|733168.1|735162.5|733162.5|9
1622478040000|2021-05-31 16:20:40|735162.7|733162.7|735166.7|733166.7|735170.4|733170.4|735161.1|733161.1|9
1622478050000|2021-05-31 16:20:50|735167.2|733167.2|735164.9|733164.9|735168.5|733168.5|735164.9|733164.9|4
1622478060000|2021-05-31 16:21:00|735163.4|733163.4|735164.9|733164.9|735165.8|733165.8|735162.3|733162.3|7
1622478070000|2021-05-31 16:21:10|735163.9|733163.9|735159.7|733159.7|735170.3|733170.3|735159.7|733159.7|9
1622478080000|2021-05-31 16:21:20|735155.7|733155.7|735180.4|733180.4|735183.5|733183.5|735155.7|733155.7|11
1622478090000|2021-05-31 16:21:30|735175.2|733175.2|735180.8|733180.8|735181.8|733181.8|735173|733173|16
1622478100000|2021-05-31 16:21:40|735182.3|733182.3|735179.2|733179.2|735182.3|733182.3|735178.4|733178.4|11
1622478110000|2021-05-31 16:21:50|735179.6|733179.6|735178.4|733178.4|735181.9|733181.9|735175.3|733175.3|7
1622478120000|2021-05-31 16:22:00|735171.2|733171.2|735172.3|733172.3|735177.9|733177.9|735171.2|733171.2|8
1622478130000|2021-05-31 16:22:10|735173.4|733173.4|735170.8|733170.8|735187.8|733187.8|735170.8|733170.8|12
1622478140000|2021-05-31 16:22:20|735171|733171|735166.7|733166.7|735177.8|733177.8|735164.7|733164.7|7
1622478150000|2021-05-31 16:22:30|735165.4|733165.4|735173.2|733173.2|735173.2|733173.2|735165.4|733165.4|9
1622478160000|2021-05-31 16:22:40|735172.1|733172.1|735174.4|733174.4|735187.5|733187.5|735172.1|733172.1|7
1622478170000|2021-05-31 16:22:50|735164|733164|735171.6|733171.6|735172.6|733172.6|735164|733164|9
1622478180000|2021-05-31 16:23:00|735171.4|733171.4|734674.6|733674.6|735185.4|733683.7|734674.6|733171|10
1622478190000|2021-05-31 16:23:10|735205.3|733205.3|735331.7|733331.7|735339.1|733764.9|734764.9|733205.3|12
1622478200000|2021-05-31 16:23:20|735332.1|733332.1|735325.9|733325.9|735332.7|733332.7|735322.4|733322.4|20
1622478210000|2021-05-31 16:23:30|735323.3|733323.3|735314.9|733314.9|735327.8|733327.8|735308.3|733308.3|18
1622478220000|2021-05-31 16:23:40|735314|733314|735315.7|733315.7|735318.4|733318.4|735312.8|733312.8|13
1622478230000|2021-05-31 16:23:50|735315.6|733315.6|735303|733303|735316|733316|735299.3|733299.3|22
1622478240000|2021-05-31 16:24:00|735303.9|733303.9|735300.4|733300.4|735311.9|733311.9|735300|733300|20
1622478250000|2021-05-31 16:24:10|735298.6|733298.6|735301|733301|735301.5|733301.5|735298.3|733298.3|10
1622478260000|2021-05-31 16:24:20|735301.7|733301.7|735303.5|733303.5|735309.7|733309.7|735296.5|733296.5|12
1622478270000|2021-05-31 16:24:30|735299|733299|735312.3|733312.3|735312.3|733312.3|735297.5|733297.5|17
1622478280000|2021-05-31 16:24:40|735311.1|733311.1|735312|733312|735313.9|733313.9|735306.3|733306.3|20
1622478290000|2021-05-31 16:24:50|735309.1|733309.1|735303|733303|735309.7|733309.7|735303|733303|13
1622478300000|2021-05-31 16:25:00|735302.3|733302.3|735303|733303|735303|733303|735302.1|733302.1|3
1622478310000|2021-05-31 16:25:10|735303.3|733303.3|735306.4|733306.4|735313.7|733313.7|735299.2|733299.2|8
1622478320000|2021-05-31 16:25:20|735301.7|733301.7|735299.1|733299.1|735302|733302|735298.1|733298.1|11
1622478330000|2021-05-31 16:25:30|735299.3|733299.3|735295.1|733295.1|735299.5|733299.5|735294.9|733294.9|14
1622478340000|2021-05-31 16:25:40|735301.6|733301.6|735295.1|733295.1|735302.1|733302.1|735291.9|733291.9|11
1622478350000|2021-05-31 16:25:50|735292.8|733292.8|735295.2|733295.2|735301.6|733301.6|735291.4|733291.4|12
1622478360000|2021-05-31 16:26:00|735297.4|733297.4|735298|733298|735302.4|733302.4|735296.2|733296.2|11
1622478370000|2021-05-31 16:26:10|735300.3|733300.3|735297.7|733297.7|735300.5|733300.5|735296.7|733296.7|10
1622478380000|2021-05-31 16:26:20|735295.3|733295.3|735272.5|733272.5|735303.4|733303.4|735272.5|733272.5|10
1622478390000|2021-05-31 16:26:30|735273|733273|735268.8|733268.8|735273|733273|735268.8|733268.8|3
1622478400000|2021-05-31 16:26:40|735264.7|733264.7|735286.4|733286.4|735292.1|733292.1|735264.7|733264.7|6
1622478410000|2021-05-31 16:26:50|735276.4|733276.4|735270.6|733270.6|735277|733277|735270.6|733270.6|6
1622478420000|2021-05-31 16:27:00|735270.7|733270.7|735299.4|733299.4|735303.4|733303.4|735270.7|733270.7|13
1622478430000|2021-05-31 16:27:10|735297.1|733297.1|735302.5|733302.5|735305.7|733305.7|735297.1|733297.1|9
1622478440000|2021-05-31 16:27:20|735300.4|733300.4|735297.9|733297.9|735300.4|733300.4|735296.5|733296.5|7
1622478450000|2021-05-31 16:27:30|735298.1|733298.1|735304.9|733304.9|735304.9|733304.9|735298.1|733298.1|9
1622478460000|2021-05-31 16:27:40|735300.6|733300.6|735297.9|733297.9|735302.3|733302.3|735297.4|733297.4|8
1622478470000|2021-05-31 16:27:50|735297|733297|735296.8|733296.8|735297.1|733297.1|735296.7|733296.7|4
1622478480000|2021-05-31 16:28:00|735296.9|733296.9|735299|733299|735305|733305|735295|733295|14
1622478490000|2021-05-31 16:28:10|735306.8|733306.8|735296.2|733296.2|735309|733309|735293.8|733293.8|17
1622478500000|2021-05-31 16:28:20|735310.8|733310.8|735293.9|733293.9|735310.8|733310.8|735293.4|733293.4|9
1622478510000|2021-05-31 16:28:30|735290.2|733290.2|735321.1|733321.1|735321.1|733321.1|735290.2|733290.2|3
1622478520000|2021-05-31 16:28:40|735316.1|733316.1|735300.3|733300.3|735316.1|733316.1|735297.8|733297.8|16
1622478530000|2021-05-31 16:28:50|735288|733288|735300.8|733300.8|735301|733301|735288|733288|7
1622478540000|2021-05-31 16:29:00|735302.6|733302.6|735299.8|733299.8|735302.6|733302.6|735299.4|733299.4|14
1622478550000|2021-05-31 16:29:10|735298.8|733298.8|735304.3|733304.3|735306.1|733306.1|735298.8|733298.8|10
1622478560000|2021-05-31 16:29:20|735302.5|733302.5|735329.5|733329.5|735332.3|733332.3|735302.3|733302.3|14
1622478570000|2021-05-31 16:29:30|735327.8|733327.8|735342.8|733342.8|735347.9|733347.9|735323.6|733323.6|14
1622478580000|2021-05-31 16:29:40|735358.5|733358.5|735341.1|733341.1|735358.5|733358.5|735339.9|733339.9|17
1622478590000|2021-05-31 16:29:50|735341.6|733341.6|735349.3|733349.3|735354.1|733354.1|735336.7|733336.7|18
1622478600000|2021-05-31 16:30:00|735350.7|733350.7|735348.6|733348.6|735352.2|733352.2|735346.6|733346.6|13
1622478610000|2021-05-31 16:30:10|735342.6|733342.6|735343.7|733343.7|735359.4|733359.4|735342.6|733342.6|10
1622478620000|2021-05-31 16:30:20|735343.8|733343.8|735347.5|733347.5|735370|733370|735343.8|733343.8|16
1622478630000|2021-05-31 16:30:30|735346|733346|735356.5|733356.5|735361.3|733361.3|735342.6|733342.6|11
1622478640000|2021-05-31 16:30:40|735354.5|733354.5|735351.8|733351.8|735354.5|733354.5|735351.8|733351.8|5
1622478650000|2021-05-31 16:30:50|735346.6|733346.6|735353.2|733353.2|735353.9|733353.9|735344.1|733344.1|9
1622478660000|2021-05-31 16:31:00|735350|733350|735321.8|733321.8|735350|733350|735321.8|733321.8|8
1622478670000|2021-05-31 16:31:10|735322.5|733322.5|735325.5|733325.5|735325.5|733325.5|735316.8|733316.8|12
1622478680000|2021-05-31 16:31:20|735323.1|733323.1|735324|733324|735326.3|733326.3|735323.1|733323.1|8
1622478690000|2021-05-31 16:31:30|735322.9|733322.9|735329.9|733329.9|735330.9|733330.9|735322.1|733322.1|8
1622478700000|2021-05-31 16:31:40|735334.5|733334.5|735323|733323|735334.5|733334.5|735321.1|733321.1|7
1622478710000|2021-05-31 16:31:50|735323.4|733323.4|735326.1|733326.1|735329|733329|735319.6|733319.6|11
1622478720000|2021-05-31 16:32:00|735324|733324|735326.1|733326.1|735326.1|733326.1|735321.3|733321.3|12
1622478730000|2021-05-31 16:32:10|735325|733325|735335.7|733335.7|735346.4|733346.4|735321.8|733321.8|5
1622478740000|2021-05-31 16:32:20|735338.7|733338.7|735325.1|733325.1|735338.7|733338.7|735323.6|733323.6|7
1622478750000|2021-05-31 16:32:30|735322.3|733322.3|735324.2|733324.2|735325.3|733325.3|735322.2|733322.2|5
1622478760000|2021-05-31 16:32:40|735326.9|733326.9|735337.6|733337.6|735338|733338|735324.8|733324.8|15
1622478770000|2021-05-31 16:32:50|735335.1|733335.1|735331.3|733331.3|735335.1|733335.1|735329.7|733329.7|11
1622478780000|2021-05-31 16:33:00|735332.3|733332.3|735361.3|733361.3|735377|733377|735331.4|733331.4|17
1622478790000|2021-05-31 16:33:10|735359.8|733359.8|735363.2|733363.2|735363.2|733363.2|735356.8|733356.8|14
1622478800000|2021-05-31 16:33:20|735361.5|733361.5|735360.6|733360.6|735362.5|733362.5|735360.1|733360.1|14
1622478810000|2021-05-31 16:33:30|735361.5|733361.5|735356.3|733356.3|735364.8|733364.8|735355.4|733355.4|7
1622478820000|2021-05-31 16:33:40|734862.8|733862.8|735374.8|733374.8|735374.8|733862.8|734862.8|733369.6|6
1622478830000|2021-05-31 16:33:50|735377.9|733377.9|735357.8|733357.8|735377.9|733377.9|735356|733356|4
1622478840000|2021-05-31 16:34:00|735361.3|733361.3|735358.5|733358.5|735377.1|733377.1|735353|733353|9
1622478850000|2021-05-31 16:34:10|735366.7|733366.7|735357.7|733357.7|735368.8|733368.8|735352|733352|19
1622478860000|2021-05-31 16:34:20|735352.3|733352.3|735351.6|733351.6|735358.7|733358.7|735350.4|733350.4|20
1622478870000|2021-05-31 16:34:30|735352.5|733352.5|735357.2|733357.2|735358.7|733358.7|735352.5|733352.5|4
1622478880000|2021-05-31 16:34:40|735356.3|733356.3|735349.2|733349.2|735362.8|733362.8|735342|733342|9
1622478890000|2021-05-31 16:34:50|735350.7|733350.7|735355.7|733355.7|735364.3|733364.3|735350.6|733350.6|6
1622478900000|2021-05-31 16:35:00|735354|733354|735350.3|733350.3|735354|733354|735347.2|733347.2|14
1622478910000|2021-05-31 16:35:10|735350.9|733350.9|735353.2|733353.2|735357.9|733357.9|735349.7|733349.7|14
1622478920000|2021-05-31 16:35:20|735353.3|733353.3|735359.9|733359.9|735359.9|733359.9|735351.2|733351.2|17
1622478930000|2021-05-31 16:35:30|735359.7|733359.7|735361.3|733361.3|735361.4|733361.4|735359.7|733359.7|4
1622478940000|2021-05-31 16:35:40|735371.9|733371.9|735368.3|733368.3|735375.4|733375.4|735366.9|733366.9|8
1622478950000|2021-05-31 16:35:50|735367.9|733367.9|735364.7|733364.7|735367.9|733367.9|735364.4|733364.4|9
1622478960000|2021-05-31 16:36:00|735363.2|733363.2|735360|733360|735367.7|733367.7|735354.4|733354.4|13
1622478970000|2021-05-31 16:36:10|735361.8|733361.8|735356.6|733356.6|735361.8|733361.8|735356.6|733356.6|12
1622478980000|2021-05-31 16:36:20|735358.4|733358.4|735359.6|733359.6|735365.8|733365.8|735356.6|733356.6|12
1622478990000|2021-05-31 16:36:30|735357.7|733357.7|735359.3|733359.3|735359.3|733359.3|735352.4|733352.4|13
1622479000000|2021-05-31 16:36:40|735359.7|733359.7|735359.5|733359.5|735359.7|733359.7|735357.1|733357.1|8
1622479010000|2021-05-31 16:36:50|735358.7|733358.7|735357.8|733357.8|735358.7|733358.7|735357.1|733357.1|7
1622479020000|2021-05-31 16:37:00|735372.7|733372.7|735352.3|733352.3|735373.9|733373.9|735351.2|733351.2|11
1622479030000|2021-05-31 16:37:10|735350.3|733350.3|735348.7|733348.7|735351.8|733351.8|735347.9|733347.9|8
1622479040000|2021-05-31 16:37:20|735347.9|733347.9|735358.8|733358.8|735369.2|733369.2|735347.9|733347.9|14
1622479050000|2021-05-31 16:37:30|735352|733352|735350.5|733350.5|735353.2|733353.2|735350.1|733350.1|6
1622479060000|2021-05-31 16:37:40|735351.8|733351.8|735354.3|733354.3|735354.3|733354.3|735351.8|733351.8|3
1622479070000|2021-05-31 16:37:50|735353.6|733353.6|735351.6|733351.6|735354|733354|735349.8|733349.8|7
1622479080000|2021-05-31 16:38:00|735359.9|733359.9|735346.1|733346.1|735359.9|733359.9|735345.5|733345.5|16
1622479090000|2021-05-31 16:38:10|735347|733347|735345.5|733345.5|735353.2|733353.2|735342.6|733342.6|7
1622479100000|2021-05-31 16:38:20|735348.5|733348.5|735347|733347|735353.9|733353.9|735343.5|733343.5|10
1622479110000|2021-05-31 16:38:30|735343.3|733343.3|735345.7|733345.7|735345.7|733345.7|735342.8|733342.8|10
1622479120000|2021-05-31 16:38:40|735347.9|733347.9|735337.6|733337.6|735355.3|733355.3|735334.5|733334.5|12
1622479130000|2021-05-31 16:38:50|735339|733339|735332.3|733332.3|735339|733339|735331|733331|14
1622479140000|2021-05-31 16:39:00|735331|733331|735331.6|733331.6|735333.7|733333.7|735331|733331|10
1622479150000|2021-05-31 16:39:10|735331.1|733331.1|735352.7|733352.7|735352.7|733837.5|734832.9|733331.1|7
1622479160000|2021-05-31 16:39:20|735346.6|733346.6|735330.1|733330.1|735366.1|733366.1|735329.1|733329.1|8
1622479170000|2021-05-31 16:39:30|735329.1|733329.1|735334.6|733334.6|735334.6|733334.6|735329.1|733329.1|12
1622479180000|2021-05-31 16:39:40|735332.3|733332.3|735330.6|733330.6|735339.8|733339.8|735330.6|733330.6|8
1622479190000|2021-05-31 16:39:50|735330.7|733330.7|735330.8|733330.8|735331.3|733331.3|735327.4|733327.4|10
1622479200000|2021-05-31 16:40:00|735332.4|733332.4|735323.1|733323.1|735332.4|733332.4|735323.1|733323.1|5
1622479210000|2021-05-31 16:40:10|735327.9|733327.9|735344.1|733344.1|735357.5|733357.5|735327.9|733327.9|8
1622479220000|2021-05-31 16:40:20|735334.5|733334.5|735332.2|733332.2|735359.3|733840.4|734840.4|733327.6|18
1622479230000|2021-05-31 16:40:30|735327.7|733327.7|735327.3|733327.3|735332|733332|735327.3|733327.3|6
1622479240000|2021-05-31 16:40:40|735330.1|733330.1|735328.7|733328.7|735331.4|733331.4|735328.7|733328.7|4
1622479250000|2021-05-31 16:40:50|735328.9|733328.9|735326.1|733326.1|735334.3|733334.3|735318.5|733318.5|10
1622479260000|2021-05-31 16:41:00|735329.3|733329.3|735345.3|733345.3|735352.5|733352.5|735329.3|733329.3|8
1622479270000|2021-05-31 16:41:10|735342.2|733342.2|735334.7|733334.7|735342.2|733342.2|735334.7|733334.7|7
1622479280000|2021-05-31 16:41:20|735322|733322|735342.2|733342.2|735349.1|733349.1|735322|733322|7
1622479290000|2021-05-31 16:41:30|735334.7|733334.7|735351.3|733351.3|735351.3|733351.3|735319.4|733319.4|10
1622479300000|2021-05-31 16:41:40|735340.6|733340.6|735326.6|733326.6|735340.6|733340.6|735326.6|733326.6|14
1622479310000|2021-05-31 16:41:50|735327.4|733327.4|735341.3|733341.3|735341.3|733341.3|735323.1|733323.1|10
1622479320000|2021-05-31 16:42:00|735342|733342|735327.6|733327.6|735342|733342|735326.7|733326.7|10
1622479330000|2021-05-31 16:42:10|735326.7|733326.7|735325.4|733325.4|735330.3|733841.5|734823.5|733320.9|9
1622479340000|2021-05-31 16:42:20|735326.2|733326.2|734825.6|733825.6|735326.2|733835.5|734825.6|733320.9|9
1622479350000|2021-05-31 16:42:30|734825.7|733825.7|735324.9|733324.9|735327.1|733829|734824.4|733320.8|8
1622479360000|2021-05-31 16:42:40|735322.1|733322.1|735311.3|733311.3|735327.8|733327.8|735311.3|733311.3|5
1622479370000|2021-05-31 16:42:50|735295.8|733295.8|735319.2|733319.2|735319.2|733319.2|735295.8|733295.8|10
1622479380000|2021-05-31 16:43:00|735332.2|733332.2|735324.5|733324.5|735332.2|733332.2|735321.3|733321.3|12
1622479390000|2021-05-31 16:43:10|735323.1|733323.1|735322.5|733322.5|735325.3|733325.3|735322.2|733322.2|9
1622479400000|2021-05-31 16:43:20|735321.5|733321.5|735327.8|733327.8|735332.2|733332.2|735321.5|733321.5|9
1622479410000|2021-05-31 16:43:30|735322.5|733322.5|735326.7|733326.7|735330.4|733330.4|735321.3|733321.3|6
1622479420000|2021-05-31 16:43:40|735326.9|733326.9|735332.8|733332.8|735337.2|733337.2|735326.9|733326.9|8
1622479430000|2021-05-31 16:43:50|735336|733336|735339.3|733339.3|735340.4|733340.4|735329|733329|13
1622479440000|2021-05-31 16:44:00|735337.9|733337.9|735337.4|733337.4|735340.3|733340.3|735336.4|733336.4|13
1622479450000|2021-05-31 16:44:10|735343.2|733343.2|735344.3|733344.3|735344.3|733344.3|735338.5|733338.5|7
1622479460000|2021-05-31 16:44:20|735343.3|733343.3|735333.8|733333.8|735343.3|733343.3|735333.8|733333.8|7
1622479470000|2021-05-31 16:44:30|735325.4|733325.4|735342|733342|735343.4|733343.4|735324.5|733324.5|8
1622479480000|2021-05-31 16:44:40|735338.3|733338.3|735342|733342|735343.3|733343.3|735336|733336|10
1622479490000|2021-05-31 16:44:50|735343|733343|735342.3|733342.3|735344|733344|735339.6|733339.6|8
1622479500000|2021-05-31 16:45:00|735342|733342|735344.6|733344.6|735362.6|733362.6|735333.3|733333.3|15
1622479510000|2021-05-31 16:45:10|735344.1|733344.1|735342.4|733342.4|735357.2|733357.2|735342.4|733342.4|8
1622479520000|2021-05-31 16:45:20|735340.4|733340.4|735345.2|733345.2|735345.2|733345.2|735340.4|733340.4|14
1622479530000|2021-05-31 16:45:30|735346.1|733346.1|735340.6|733340.6|735346.1|733346.1|735338.3|733338.3|12
1622479540000|2021-05-31 16:45:40|735338.1|733338.1|735352.8|733352.8|735352.8|733352.8|735338.1|733338.1|7
1622479550000|2021-05-31 16:45:50|735352|733352|735341.7|733341.7|735352|733352|735340.1|733340.1|5
1622479560000|2021-05-31 16:46:00|735330.6|733330.6|735348.3|733348.3|735353.2|733353.2|735330.6|733330.6|11
1622479570000|2021-05-31 16:46:10|735343.3|733343.3|735343.8|733343.8|735351|733351|735341.3|733341.3|12
1622479580000|2021-05-31 16:46:20|735344|733344|735351.8|733351.8|735351.8|733351.8|735343.6|733343.6|15
1622479590000|2021-05-31 16:46:30|735349.6|733349.6|735349.8|733349.8|735351.6|733351.6|735345.9|733345.9|9
1622479600000|2021-05-31 16:46:40|735348.7|733348.7|735346.9|733346.9|735348.7|733348.7|735346.9|733346.9|5
1622479610000|2021-05-31 16:46:50|735345.2|733345.2|735347.8|733347.8|735350.5|733350.5|735345.2|733345.2|9
1622479620000|2021-05-31 16:47:00|735342.5|733342.5|735344.4|733344.4|735348.2|733348.2|735342.5|733342.5|7
1622479630000|2021-05-31 16:47:10|735343.3|733343.3|735325.1|733325.1|735356|733356|735325.1|733325.1|8
1622479640000|2021-05-31 16:47:20|735331.5|733331.5|735351.2|733351.2|735351.8|733351.8|735328.2|733328.2|10
1622479650000|2021-05-31 16:47:30|735349.4|733349.4|735344|733344|735357|733357|735342.1|733342.1|9
1622479660000|2021-05-31 16:47:40|735345.9|733345.9|735346.2|733346.2|735346.6|733346.6|735336|733336|10
1622479670000|2021-05-31 16:47:50|735346.5|733346.5|735340.9|733340.9|735354|733354|735340.9|733340.9|6
1622479680000|2021-05-31 16:48:00|735343.6|733343.6|735349.5|733349.5|735374.6|733374.6|735341.4|733341.4|9
1622479690000|2021-05-31 16:48:10|735343.5|733343.5|735339.6|733339.6|735348.2|733348.2|735339.6|733339.6|6
1622479700000|2021-05-31 16:48:20|735336|733336|735340.5|733340.5|735367.4|733367.4|735336|733336|6
1622479710000|2021-05-31 16:48:30|735344.4|733344.4|735338.3|733338.3|735344.4|733344.4|735338.3|733338.3|4
1622479720000|2021-05-31 16:48:40|735335.8|733335.8|735341.2|733341.2|735343.2|733343.2|735335.8|733335.8|12
1622479730000|2021-05-31 16:48:50|735338.8|733338.8|735365.3|733365.3|735365.3|733365.3|735338.8|733338.8|5
1622479740000|2021-05-31 16:49:00|735346.7|733346.7|735336.2|733336.2|735362.1|733362.1|735336.2|733336.2|4
1622479750000|2021-05-31 16:49:10|735322.9|733322.9|735329.2|733329.2|735345.9|733345.9|735322.9|733322.9|4
1622479760000|2021-05-31 16:49:20|735325.8|733325.8|735333.3|733333.3|735333.4|733333.4|735325.8|733325.8|11
1622479770000|2021-05-31 16:49:30|735353.9|733353.9|735331.1|733331.1|735353.9|733353.9|735331.1|733331.1|11
1622479780000|2021-05-31 16:49:40|735341.5|733341.5|735330.8|733330.8|735341.5|733341.5|735330.8|733330.8|12
1622479790000|2021-05-31 16:49:50|735351|733351|735349.3|733349.3|735351.6|733351.6|735343.6|733343.6|4
1622479800000|2021-05-31 16:50:00|735338.4|733338.4|735331.3|733331.3|735349.8|733349.8|735330.1|733330.1|8
1622479810000|2021-05-31 16:50:10|735332.8|733332.8|735331.3|733331.3|735335.4|733335.4|735331.3|733331.3|5
1622479820000|2021-05-31 16:50:20|735339.9|733339.9|735341.7|733341.7|735341.7|733341.7|735332|733332|12
1622479830000|2021-05-31 16:50:30|735340.5|733340.5|735338.2|733338.2|735344.7|733344.7|735336.8|733336.8|12
1622479840000|2021-05-31 16:50:40|735339.9|733339.9|735340.4|733340.4|735340.4|733340.4|735336.6|733336.6|6
1622479850000|2021-05-31 16:50:50|735339.3|733339.3|735339.1|733339.1|735347.2|733347.2|735338|733338|9
1622479860000|2021-05-31 16:51:00|735336.2|733336.2|735336.1|733336.1|735339|733339|735334.7|733334.7|6
1622479870000|2021-05-31 16:51:10|735334.6|733334.6|735333.8|733333.8|735339|733339|735333.8|733333.8|7
1622479880000|2021-05-31 16:51:20|735341.2|733341.2|735332.3|733332.3|735341.2|733341.2|735328.1|733328.1|13
1622479890000|2021-05-31 16:51:30|735330.4|733330.4|735333.2|733333.2|735334.8|733334.8|735320|733320|9
1622479900000|2021-05-31 16:51:40|735332.9|733332.9|735348.4|733348.4|735364.6|733364.6|735332.8|733332.8|14
1622479910000|2021-05-31 16:51:50|735343.9|733343.9|735357.3|733357.3|735361.3|733361.3|735343.1|733343.1|11
1622479920000|2021-05-31 16:52:00|735357.1|733357.1|735351.7|733351.7|735357.4|733357.4|735351.7|733351.7|10
1622479930000|2021-05-31 16:52:10|735350.9|733350.9|735360.4|733360.4|735363.8|733363.8|735350.9|733350.9|13
1622479940000|2021-05-31 16:52:20|735360.3|733360.3|735357.6|733357.6|735361|733361|735357.4|733357.4|10
1622479950000|2021-05-31 16:52:30|735352.5|733352.5|735361.9|733361.9|735369.2|733369.2|735351.9|733351.9|9
1622479960000|2021-05-31 16:52:40|735357.7|733357.7|735351.3|733351.3|735360.3|733360.3|735351.3|733351.3|8
1622479970000|2021-05-31 16:52:50|735350.1|733350.1|735351.8|733351.8|735359.6|733359.6|735350.1|733350.1|9
1622479980000|2021-05-31 16:53:00|735351|733351|735355.4|733355.4|735370.6|733370.6|735351|733351|11
1622479990000|2021-05-31 16:53:10|735349.3|733349.3|735346.8|733346.8|735351.1|733351.1|735345.4|733345.4|12
1622480000000|2021-05-31 16:53:20|735336|733336|735334.3|733334.3|735342.8|733342.8|735334.3|733334.3|5
1622480010000|2021-05-31 16:53:30|735328.9|733328.9|735341.9|733341.9|735341.9|733341.9|735328.9|733328.9|3
1622480020000|2021-05-31 16:53:40|735338.9|733338.9|735337|733337|735346.7|733346.7|735337|733337|6
1622480030000|2021-05-31 16:53:50|735339.7|733339.7|735351.2|733351.2|735351.2|733351.2|735333.3|733333.3|6
1622480040000|2021-05-31 16:54:00|735348.2|733348.2|735346.6|733346.6|735362.2|733362.2|735341.8|733341.8|27
1622480050000|2021-05-31 16:54:10|735346.5|733346.5|735344.8|733344.8|735347.6|733347.6|735344.8|733344.8|9
1622480060000|2021-05-31 16:54:20|735345.4|733345.4|735347.1|733347.1|735349.6|733349.6|735345.4|733345.4|5
1622480070000|2021-05-31 16:54:30|735349.6|733349.6|735347.4|733347.4|735349.6|733349.6|735347.4|733347.4|4
1622480080000|2021-05-31 16:54:40|735341.5|733341.5|735343.9|733343.9|735352.4|733352.4|735341.5|733341.5|13
1622480090000|2021-05-31 16:54:50|735342.1|733342.1|735344|733344|735345.9|733345.9|735342.1|733342.1|4
1622480100000|2021-05-31 16:55:00|735342.1|733342.1|735359.3|733359.3|735380.9|733380.9|735342.1|733342.1|10
1622480110000|2021-05-31 16:55:10|735357|733357|735347.8|733347.8|735364.8|733364.8|735344.7|733344.7|13
1622480120000|2021-05-31 16:55:20|735349.6|733349.6|735350.4|733350.4|735357.6|733357.6|735349.6|733349.6|7
1622480130000|2021-05-31 16:55:30|735350.1|733350.1|735363|733363|735363|733363|735348.8|733348.8|11
1622480140000|2021-05-31 16:55:40|735362.2|733362.2|735354.3|733354.3|735362.2|733362.2|735353.6|733353.6|4
1622480150000|2021-05-31 16:55:50|735353.4|733353.4|735345.8|733345.8|735353.4|733353.4|735345.8|733345.8|5
1622480160000|2021-05-31 16:56:00|735346.5|733346.5|735346.9|733346.9|735362|733362|735345.8|733345.8|9
1622480170000|2021-05-31 16:56:10|735346.5|733346.5|735355.1|733355.1|735362.8|733362.8|735346.5|733346.5|7
1622480180000|2021-05-31 16:56:20|735365|733365|735361.5|733361.5|735365|733365|735361.5|733361.5|2
1622480190000|2021-05-31 16:56:30|735348.3|733348.3|735351.4|733351.4|735363.1|733363.1|735341.6|733341.6|7
1622480200000|2021-05-31 16:56:40|735351.1|733351.1|735353.8|733353.8|735368.4|733368.4|735350|733350|12
1622480210000|2021-05-31 16:56:50|735354.9|733354.9|735354.9|733354.9|735355.1|733355.1|735354.7|733354.7|4
1622480220000|2021-05-31 16:57:00|735357.1|733357.1|735348.3|733348.3|735359|733359|735346.7|733346.7|12
1622480230000|2021-05-31 16:57:10|735350.6|733350.6|735349.4|733349.4|735365.9|733365.9|735349.4|733349.4|11
1622480240000|2021-05-31 16:57:20|735348|733348|735362.2|733362.2|735372.9|733372.9|735348|733348|8
1622480250000|2021-05-31 16:57:30|735362.6|733362.6|735361.1|733361.1|735362.7|733362.7|735358.2|733358.2|10
1622480260000|2021-05-31 16:57:40|735361|733361|735367.4|733367.4|735377.4|733377.4|735361|733361|7
1622480270000|2021-05-31 16:57:50|735368.2|733368.2|735362.5|733362.5|735368.2|733368.2|735357.1|733357.1|6
1622480280000|2021-05-31 16:58:00|735358.5|733358.5|735351.8|733351.8|735365.6|733365.6|735351.8|733351.8|15
1622480290000|2021-05-31 16:58:10|735356.1|733356.1|735358.7|733358.7|735358.7|733358.7|735352.9|733352.9|6
1622480300000|2021-05-31 16:58:20|735357.8|733357.8|735361|733361|735366.8|733366.8|735354.9|733354.9|12
1622480310000|2021-05-31 16:58:30|735356.4|733356.4|735358.9|733358.9|735362.2|733362.2|735351.3|733351.3|9
1622480320000|2021-05-31 16:58:40|735357.6|733357.6|735361.1|733361.1|735364.9|733364.9|735357.6|733357.6|6
1622480330000|2021-05-31 16:58:50|735361.7|733361.7|735356.4|733356.4|735365.4|733365.4|735352.3|733352.3|12
1622527260000|2021-06-01 06:01:00|734163.4|732163.4|734165.3|732165.3|734165.5|732165.5|734161.5|732161.5|12
1622527270000|2021-06-01 06:01:10|734164.1|732164.1|734167|732167|734167|732167|734164.1|732164.1|12
1622527280000|2021-06-01 06:01:20|734167.7|732167.7|734192.3|732192.3|734194.4|732194.4|734167.7|732167.7|13
1622527290000|2021-06-01 06:01:30|734189.8|732189.8|734190.6|732190.6|734190.6|732190.6|734177.8|732177.8|17
1622527300000|2021-06-01 06:01:40|734188.4|732188.4|734082.1|732082.1|734199.2|732199.2|734078.4|732078.4|16
1622527310000|2021-06-01 06:01:50|734091.1|732091.1|734113|732113|734113|732113|734089.9|732089.9|19
1622527320000|2021-06-01 06:02:00|734110.1|732110.1|734096.3|732096.3|734110.9|732110.9|734088.8|732088.8|10
1622527330000|2021-06-01 06:02:10|734095.2|732095.2|734099.4|732099.4|734101.7|732101.7|734080|732080|20
1622527340000|2021-06-01 06:02:20|734100.6|732100.6|734025.7|732025.7|734100.6|732100.6|734025.7|732025.7|15
1622527350000|2021-06-01 06:02:30|734025.6|732025.6|733983.4|731983.4|734033|732033|733981.5|731981.5|13
1622527360000|2021-06-01 06:02:40|733981.1|731981.1|733966|731966|733991.9|731991.9|733966|731966|12
1622527370000|2021-06-01 06:02:50|733981.5|731981.5|733994.9|731994.9|733996.3|731996.3|733979.7|731979.7|10
1622527380000|2021-06-01 06:03:00|733996.3|731996.3|733987.4|731987.4|733996.3|731996.3|733983.7|731983.7|7
1622527390000|2021-06-01 06:03:10|733961.9|731961.9|733978.9|731978.9|733980.4|731980.4|733961.9|731961.9|11
1622527400000|2021-06-01 06:03:20|733980.4|731980.4|733973.2|731973.2|733998.6|731998.6|733929.8|731929.8|12
1622527410000|2021-06-01 06:03:30|733982.9|731982.9|733970.8|731970.8|733986.7|731986.7|733968|731968|9
1622527420000|2021-06-01 06:03:40|733969.4|731969.4|733966.7|731966.7|733975|731975|733959.3|731959.3|10
1622527430000|2021-06-01 06:03:50|733970.7|731970.7|733970.2|731970.2|733970.7|731970.7|733951.7|731951.7|11
1622527440000|2021-06-01 06:04:00|733968.5|731968.5|733980.4|731980.4|733980.4|731980.4|733968.5|731968.5|8
1622527450000|2021-06-01 06:04:10|733979.1|731979.1|733960.8|731960.8|733981.5|731981.5|733960.8|731960.8|6
1622527460000|2021-06-01 06:04:20|733978.3|731978.3|733982.7|731982.7|733989.6|731989.6|733977|731977|15
1622527470000|2021-06-01 06:04:30|733983.4|731983.4|733958.2|731958.2|733984|731984|733958.2|731958.2|7
1622527480000|2021-06-01 06:04:40|733963.5|731963.5|733972|731972|733972|731972|733960.3|731960.3|5
1622527490000|2021-06-01 06:04:50|733983.9|731983.9|733962.9|731962.9|733983.9|732468.5|733468.5|731942|10
1622527500000|2021-06-01 06:05:00|733930.1|731930.1|733978.6|731978.6|733978.6|731978.6|733930.1|731930.1|15
1622527510000|2021-06-01 06:05:10|733973.3|731973.3|733967.9|731967.9|733973.3|731973.3|733955.9|731955.9|9
1622527520000|2021-06-01 06:05:20|733969.6|731969.6|733949.4|731949.4|733987.5|732498.5|733472.7|731949.4|14
1622527530000|2021-06-01 06:05:30|733955.3|731955.3|734000.5|732000.5|734008.3|732008.3|733955.3|731955.3|19
1622527540000|2021-06-01 06:05:40|734007.1|732007.1|733996.7|731996.7|734007.9|732007.9|733979.5|731979.5|16
1622527550000|2021-06-01 06:05:50|733981.2|731981.2|733999.4|731999.4|734001.3|732001.3|733981.2|731981.2|16
1622527560000|2021-06-01 06:06:00|733987.8|731987.8|733988.9|731988.9|734011.2|732011.2|733983.6|731983.6|17
1622527570000|2021-06-01 06:06:10|733998|731998|733995.6|731995.6|734002.1|732002.1|733986.3|731986.3|14
1622527580000|2021-06-01 06:06:20|733993.3|731993.3|733986.4|731986.4|733996.1|731996.1|733983.4|731983.4|10
1622527590000|2021-06-01 06:06:30|733988.2|731988.2|733975.4|731975.4|733990.3|731990.3|733969.6|731969.6|18
1622527600000|2021-06-01 06:06:40|733977.2|731977.2|733982|731982|733982|731982|733969.1|731969.1|17
1622527610000|2021-06-01 06:06:50|733985.8|731985.8|734020.2|732020.2|734020.2|732020.2|733985.8|731985.8|16
1622527620000|2021-06-01 06:07:00|734023.9|732023.9|734030.2|732030.2|734031.6|732031.6|734018.1|732018.1|13
1622527630000|2021-06-01 06:07:10|734027.9|732027.9|734018.5|732018.5|734028.5|732028.5|734011.6|732011.6|16
1622527640000|2021-06-01 06:07:20|734015|732015|734021.9|732021.9|734024.5|732024.5|734014|732014|12
1622527650000|2021-06-01 06:07:30|734019.2|732019.2|734015.9|732015.9|734025.1|732025.1|734002.3|732002.3|12
1622527660000|2021-06-01 06:07:40|734017.5|732017.5|734027.2|732027.2|734033.1|732033.1|734016.5|732016.5|18
1622527670000|2021-06-01 06:07:50|734027.4|732027.4|734014.7|732014.7|734027.4|732027.4|734014.7|732014.7|12
1622527680000|2021-06-01 06:08:00|734013.6|732013.6|734009.8|732009.8|734024.7|732024.7|734008|732008|12
1622527690000|2021-06-01 06:08:10|734007.5|732007.5|734026.4|732026.4|734026.4|732026.4|733966.4|731966.4|24
1622527700000|2021-06-01 06:08:20|734024.2|732024.2|734043.2|732043.2|734045.5|732045.5|734024.2|732024.2|16
1622527710000|2021-06-01 06:08:30|734042.5|732042.5|734010.9|732010.9|734044.7|732044.7|733998.8|731998.8|21
1622527720000|2021-06-01 06:08:40|734011.6|732011.6|734025.5|732025.5|734029.3|732029.3|734003.6|732003.6|25
1622527730000|2021-06-01 06:08:50|734022.7|732022.7|734029.3|732029.3|734029.3|732029.3|734018.6|732018.6|10
1622527740000|2021-06-01 06:09:00|734024.3|732024.3|734020.1|732020.1|734028.2|732028.2|734020.1|732020.1|6
1622527750000|2021-06-01 06:09:10|734016.5|732016.5|734015.2|732015.2|734028.4|732028.4|734010|732010|12
1622527760000|2021-06-01 06:09:20|734010|732010|734019.5|732019.5|734020|732020|734010|732010|12
1622527770000|2021-06-01 06:09:30|734017.7|732017.7|734025.7|732025.7|734025.7|732025.7|734017|732017|13
1622527780000|2021-06-01 06:09:40|734023|732023|734024.1|732024.1|734048|732048|734020.2|732020.2|18
1622527790000|2021-06-01 06:09:50|734022.2|732022.2|734036.6|732036.6|734051|732051|734022.2|732022.2|20
1622527800000|2021-06-01 06:10:00|734036.1|732036.1|734160.7|732160.7|734168.4|732168.4|734036.1|732036.1|25
1622527810000|2021-06-01 06:10:10|734159.8|732159.8|734159.1|732159.1|734160|732160|734145|732145|21
1622527820000|2021-06-01 06:10:20|734159.6|732159.6|734158.7|732158.7|734159.6|732159.6|734157.3|732157.3|11
1622527830000|2021-06-01 06:10:30|734158.5|732158.5|734150.4|732150.4|734161.7|732161.7|734142.5|732142.5|16
1622527840000|2021-06-01 06:10:40|734149.4|732149.4|734160.5|732160.5|734160.9|732160.9|734132|732132|13
1622527850000|2021-06-01 06:10:50|734160.6|732160.6|734160.3|732160.3|734160.9|732160.9|734158.6|732158.6|13
1622527860000|2021-06-01 06:11:00|734160.9|732160.9|734227|732227|734253.3|732253.3|734149.7|732149.7|25
1622527870000|2021-06-01 06:11:10|734228.1|732228.1|734213.1|732213.1|734228.1|732228.1|734205.4|732205.4|19
1622527880000|2021-06-01 06:11:20|734211.7|732211.7|734223.3|732223.3|734223.3|732223.3|734209.5|732209.5|19
1622527890000|2021-06-01 06:11:30|734225|732225|734201.5|732201.5|734225|732225|734176|732176|18
1622527900000|2021-06-01 06:11:40|734199.8|732199.8|734259.7|732259.7|734264.3|732264.3|734197.5|732197.5|22
1622527910000|2021-06-01 06:11:50|734258|732258|734247.1|732247.1|734258|732258|734246.7|732246.7|21
1622527920000|2021-06-01 06:12:00|734249.1|732249.1|734254.9|732254.9|734257.9|732257.9|734246.4|732246.4|14
1622527930000|2021-06-01 06:12:10|734256.6|732256.6|734236.7|732236.7|734256.6|732256.6|734228.1|732228.1|14
1622527940000|2021-06-01 06:12:20|734234.6|732234.6|734276.7|732276.7|734276.7|732276.7|734234.5|732234.5|15
1622527950000|2021-06-01 06:12:30|734277.8|732277.8|734311.7|732311.7|734311.7|732311.7|734277.1|732277.1|26
1622527960000|2021-06-01 06:12:40|734309|732309|734338.6|732338.6|734339.4|732339.4|734302|732302|30
1622527970000|2021-06-01 06:12:50|734263.5|732263.5|734310.5|732310.5|734310.5|732310.5|734255.4|732255.4|22
1622527980000|2021-06-01 06:13:00|734311.9|732311.9|734275.3|732275.3|734328.6|732760.4|733719.7|732243.9|20
1622527990000|2021-06-01 06:13:10|734274|732274|734266.4|732266.4|734276.4|732276.4|734262.6|732262.6|12
1622528000000|2021-06-01 06:13:20|734266.1|732266.1|734266.3|732266.3|734268.9|732268.9|734249.9|732249.9|24
1622528010000|2021-06-01 06:13:30|734265.3|732265.3|734286|732286|734301.7|732301.7|734265.3|732265.3|14
1622528020000|2021-06-01 06:13:40|734287.1|732287.1|734279.5|732279.5|734287.8|732287.8|734265.6|732265.6|18
1622528030000|2021-06-01 06:13:50|734277.9|732277.9|734264.2|732264.2|734281.7|732281.7|734249.2|732249.2|24
1622528040000|2021-06-01 06:14:00|734265.3|732265.3|734260.4|732260.4|734266.6|732266.6|734246.5|732246.5|21
1622528050000|2021-06-01 06:14:10|734257.6|732257.6|734254.3|732254.3|734260.2|732260.2|734252|732252|16
1622528060000|2021-06-01 06:14:20|734256.6|732256.6|734257.1|732257.1|734262.8|732262.8|734248.3|732248.3|19
1622528070000|2021-06-01 06:14:30|734259.5|732259.5|734268.1|732268.1|734269.6|732269.6|734248.8|732248.8|21
1622528080000|2021-06-01 06:14:40|734267.9|732267.9|734229|732229|734268.1|732268.1|734222.3|732222.3|31
1622528090000|2021-06-01 06:14:50|734228.5|732228.5|734224.7|732224.7|734228.5|732228.5|734209.4|732209.4|27
1622528100000|2021-06-01 06:15:00|734218.4|732218.4|734232.9|732232.9|734235.4|732235.4|734188|732188|32
1622528110000|2021-06-01 06:15:10|734233.1|732233.1|734237.5|732237.5|734237.5|732237.5|734227|732227|21
1622528120000|2021-06-01 06:15:20|734236.7|732236.7|734232.9|732232.9|734239.9|732239.9|734228.4|732228.4|17
1622528130000|2021-06-01 06:15:30|734232.1|732232.1|734238.5|732238.5|734238.9|732238.9|734229.9|732229.9|13
1622528140000|2021-06-01 06:15:40|734238|732238|734240|732240|734240|732240|734211.6|732211.6|18
1622528150000|2021-06-01 06:15:50|734237.2|732237.2|734228.6|732228.6|734237.7|732237.7|734218.6|732218.6|18
1622528160000|2021-06-01 06:16:00|734228.2|732228.2|734224.7|732224.7|734229.6|732229.6|734213.2|732213.2|25
1622528170000|2021-06-01 06:16:10|734224.1|732224.1|734221.9|732221.9|734229.8|732229.8|734211.5|732211.5|15
1622528180000|2021-06-01 06:16:20|734228.5|732228.5|734219|732219|734232.4|732232.4|734183.1|732183.1|26
1622528190000|2021-06-01 06:16:30|734221.9|732221.9|734226.2|732226.2|734230.7|732230.7|734206.5|732206.5|24
1622528200000|2021-06-01 06:16:40|734226.8|732226.8|734220|732220|734226.8|732226.8|734213.2|732213.2|17
1622528210000|2021-06-01 06:16:50|734219.8|732219.8|734223.5|732223.5|734225.4|732225.4|734215.9|732215.9|18
1622528220000|2021-06-01 06:17:00|734223.1|732223.1|734215.5|732215.5|734223.1|732223.1|734215.5|732215.5|18
1622528230000|2021-06-01 06:17:10|734199.2|732199.2|734218.7|732218.7|734219|732219|734196.8|732196.8|17
1622528240000|2021-06-01 06:17:20|734215.3|732215.3|734217.5|732217.5|734218.2|732218.2|734173.5|732173.5|15
1622528250000|2021-06-01 06:17:30|734220.5|732220.5|734201.8|732201.8|734222.5|732695.1|733695.1|732151.5|12
1622528260000|2021-06-01 06:17:40|734199.8|732199.8|734220.1|732220.1|734220.1|732220.1|734131.9|732131.9|17
1622528270000|2021-06-01 06:17:50|734206.7|732206.7|734153.4|732153.4|734213.3|732213.3|734116.3|732116.3|24
1622528280000|2021-06-01 06:18:00|734153.9|732153.9|734166.8|732166.8|734166.8|732166.8|734095.8|732095.8|15
1622528290000|2021-06-01 06:18:10|734167.3|732167.3|734078.5|732078.5|734167.3|732167.3|734064.7|732064.7|19
1622528300000|2021-06-01 06:18:20|734076.4|732076.4|734074.1|732074.1|734080.5|732080.5|734071|732071|15
1622528310000|2021-06-01 06:18:30|734072.1|732072.1|734074.3|732074.3|734079.1|732079.1|734072.1|732072.1|15
1622528320000|2021-06-01 06:18:40|734078.5|732078.5|734080.4|732080.4|734092.5|732092.5|734064|732064|14
1622528330000|2021-06-01 06:18:50|734103.6|732103.6|734084.1|732084.1|734103.6|732103.6|734079.1|732079.1|19
1622528340000|2021-06-01 06:19:00|734085.2|732085.2|734072.9|732072.9|734093.5|732560.9|733559.3|732065.7|20
1622528350000|2021-06-01 06:19:10|734073|732073|734080.5|732080.5|734095.5|732095.5|734072.9|732072.9|15
1622528360000|2021-06-01 06:19:20|734076.4|732076.4|734048.5|732048.5|734098.9|732098.9|734048.5|732048.5|17
1622528370000|2021-06-01 06:19:30|734037|732037|734031.5|732031.5|734050.5|732050.5|734010.6|732010.6|13
1622528380000|2021-06-01 06:19:40|734033.9|732033.9|734032|732032|734034.7|732034.7|734029.6|732029.6|11
1622528390000|2021-06-01 06:19:50|734031|732031|734032.7|732032.7|734035|732035|734031|732031|12
1622528400000|2021-06-01 06:20:00|734034.5|732034.5|734028.2|732028.2|734043.9|732535.2|733535.2|731993.4|15
1622528410000|2021-06-01 06:20:10|734029|732029|734029.8|732029.8|734032.4|732032.4|733999.5|731999.5|17
1622528420000|2021-06-01 06:20:20|734028.7|732028.7|734017.4|732017.4|734031.9|732031.9|734016.9|732016.9|11
1622528430000|2021-06-01 06:20:30|733971.7|731971.7|733988.3|731988.3|734004.3|732004.3|733914|731914|13
1622528440000|2021-06-01 06:20:40|733987.5|731987.5|733987.2|731987.2|733988.5|731988.5|733987.2|731987.2|3
1622528450000|2021-06-01 06:20:50|733983.4|731983.4|733977.7|731977.7|733989|731989|733977.7|731977.7|5
1622528460000|2021-06-01 06:21:00|733979.8|731979.8|733987.5|731987.5|733987.5|731987.5|733978.7|731978.7|4
1622528470000|2021-06-01 06:21:10|733989.2|731989.2|733992.5|731992.5|733992.5|731992.5|733978.3|731978.3|14
1622528480000|2021-06-01 06:21:20|733982|731982|733988.1|731988.1|733988.4|731988.4|733982|731982|8
1622528490000|2021-06-01 06:21:30|733980.9|731980.9|733987.3|731987.3|733987.3|731987.3|733980.9|731980.9|8
1622528500000|2021-06-01 06:21:40|733986.5|731986.5|733981.1|731981.1|733987.3|731987.3|733958|731958|10
1622528510000|2021-06-01 06:21:50|733992.5|731992.5|733991.8|731991.8|733992.5|731992.5|733991.1|731991.1|6
1622528520000|2021-06-01 06:22:00|733991.4|731991.4|734007.4|732007.4|734022.9|732022.9|733963|731963|20
1622528530000|2021-06-01 06:22:10|734001.7|732001.7|734018.9|732018.9|734020.3|732020.3|733953.4|731953.4|14
1622528540000|2021-06-01 06:22:20|734006.7|732006.7|734003.2|732003.2|734012.2|732012.2|733986.4|731986.4|16
1622528550000|2021-06-01 06:22:30|734006|732006|733952.8|731952.8|734006|732006|733952.8|731952.8|14
1622528560000|2021-06-01 06:22:40|733956.2|731956.2|733962.3|731962.3|734025.5|732025.5|733956.2|731956.2|11
1622528570000|2021-06-01 06:22:50|733962.7|731962.7|733959.8|731959.8|734027.5|732027.5|733949.1|731949.1|15
1622528580000|2021-06-01 06:23:00|733995.4|731995.4|734023.3|732023.3|734023.3|732023.3|733983.2|731983.2|10
1622528590000|2021-06-01 06:23:10|734002.1|732002.1|734006.4|732006.4|734006.4|732006.4|733957|731957|15
1622528600000|2021-06-01 06:23:20|733992|731992|733961.6|731961.6|733996.9|731996.9|733945.4|731945.4|18
1622528610000|2021-06-01 06:23:30|733974.5|731974.5|733943.7|731943.7|733980.6|731980.6|733943.7|731943.7|8
1622528620000|2021-06-01 06:23:40|733928.9|731928.9|733983.6|731983.6|734000.8|732000.8|733928.9|731928.9|13
1622528630000|2021-06-01 06:23:50|733983.2|731983.2|733965.4|731965.4|733995.1|731995.1|733952.9|731952.9|19
1622528640000|2021-06-01 06:24:00|733998.7|731998.7|733849.5|731849.5|733998.7|731998.7|733844.6|731844.6|29
1622528650000|2021-06-01 06:24:10|733856.7|731856.7|733893.5|731893.5|733893.5|731893.5|733844.7|731844.7|20
1622528660000|2021-06-01 06:24:20|733894.4|731894.4|733887.7|731887.7|733896.9|731896.9|733885.2|731885.2|27
1622528670000|2021-06-01 06:24:30|733894.4|731894.4|733879.2|731879.2|733901.7|731901.7|733839.8|731839.8|24
1622528680000|2021-06-01 06:24:40|733798.5|731798.5|733884.5|731884.5|733890.6|731890.6|733786.3|731786.3|22
1622528690000|2021-06-01 06:24:50|733890.5|731890.5|733885.9|731885.9|733897.3|731897.3|733881.7|731881.7|22
1622528700000|2021-06-01 06:25:00|733885.2|731885.2|733872.2|731872.2|733886.8|731886.8|733868|731868|26
1622528710000|2021-06-01 06:25:10|733874.7|731874.7|733868.5|731868.5|733883.9|731883.9|733868.5|731868.5|30
1622528720000|2021-06-01 06:25:20|733879.9|731879.9|733827.4|731827.4|733886.4|731886.4|733827.4|731827.4|35
1622528730000|2021-06-01 06:25:30|733845.3|731845.3|733849.6|731849.6|733857|731857|733830.4|731830.4|22
1622528740000|2021-06-01 06:25:40|733850.4|731850.4|733748.5|731748.5|733851.3|731851.3|733748.5|731748.5|28
1622528750000|2021-06-01 06:25:50|733747.2|731747.2|733752|731752|733761.5|731761.5|733732.2|731732.2|21
1622528760000|2021-06-01 06:26:00|733756.7|731756.7|733665.9|731665.9|733756.7|731756.7|733665.9|731665.9|30
1622528770000|2021-06-01 06:26:10|733682|731682|733684.8|731684.8|733686.3|731686.3|733656.2|731656.2|29
1622528780000|2021-06-01 06:26:20|733682.4|731682.4|733608.8|731608.8|733689.2|731689.2|733584|731584|32
1622528790000|2021-06-01 06:26:30|733606.3|731606.3|733595.9|731595.9|733642.7|731642.7|733583.3|731583.3|26
1622528800000|2021-06-01 06:26:40|733591.8|731591.8|733598.4|731598.4|733620|731620|733588.9|731588.9|27
1622528810000|2021-06-01 06:26:50|733602.2|731602.2|733601|731601|733611.2|731611.2|733585.8|731585.8|27
1622528820000|2021-06-01 06:27:00|733593.6|731593.6|733592.1|731592.1|733609.8|731609.8|733590.6|731590.6|25
1622528830000|2021-06-01 06:27:10|733594.1|731594.1|733575.9|731575.9|733610.9|731610.9|733571.7|731571.7|28
1622528840000|2021-06-01 06:27:20|733577.9|731577.9|733605.6|731605.6|733606.5|731606.5|733566.1|731566.1|34
1622528850000|2021-06-01 06:27:30|733598.4|731598.4|733615.4|731615.4|733621.4|731621.4|733594.6|731594.6|25
1622528860000|2021-06-01 06:27:40|733613.1|731613.1|733633.9|731633.9|733635.1|731635.1|733613.1|731613.1|17
1622528870000|2021-06-01 06:27:50|733633.2|731633.2|733624.7|731624.7|733634.9|731634.9|733611.8|731611.8|21
1622528880000|2021-06-01 06:28:00|733614.3|731614.3|733662.8|731662.8|733683.2|731683.2|733614.3|731614.3|24
1622528890000|2021-06-01 06:28:10|733663.9|731663.9|733673|731673|733674.5|731674.5|733663.9|731663.9|21
1622528900000|2021-06-01 06:28:20|733677.6|731677.6|733717.3|731717.3|733721.4|731721.4|733677.6|731677.6|18
1622528910000|2021-06-01 06:28:30|733726.3|731726.3|733639.4|731639.4|733727.3|731727.3|733639.4|731639.4|22
1622528920000|2021-06-01 06:28:40|733655|731655|733630.7|731630.7|733658.6|731658.6|733626.9|731626.9|21
1622528930000|2021-06-01 06:28:50|733633.4|731633.4|733636.8|731636.8|733637.2|731637.2|733608.9|731608.9|19
1622528940000|2021-06-01 06:29:00|733635|731635|733642.8|731642.8|733644.1|731644.1|733625.8|731625.8|18
1622528950000|2021-06-01 06:29:10|733644.9|731644.9|733627.9|731627.9|733645.9|731645.9|733627.9|731627.9|16
1622528960000|2021-06-01 06:29:20|733635|731635|733653.6|731653.6|733658.5|731658.5|733620.5|731620.5|29
1622528970000|2021-06-01 06:29:30|733648.7|731648.7|733599.4|731599.4|733648.7|731648.7|733582.2|731582.2|29
1622528980000|2021-06-01 06:29:40|733597.9|731597.9|733592.9|731592.9|733601|731601|733563.5|731563.5|20
1622528990000|2021-06-01 06:29:50|733593.6|731593.6|733591.6|731591.6|733594.3|731594.3|733591.6|731591.6|9
1622529000000|2021-06-01 06:30:00|733583.6|731583.6|733572.6|731572.6|733587.4|731587.4|733565.5|731565.5|25
1622529010000|2021-06-01 06:30:10|733573.6|731573.6|733571.2|731571.2|733586.6|731586.6|733566.3|731566.3|17
1622529020000|2021-06-01 06:30:20|733573|731573|733570.7|731570.7|733574|731574|733567.2|731567.2|19
1622529030000|2021-06-01 06:30:30|733571.2|731571.2|733567.1|731567.1|733580|731580|733562.1|731562.1|21
1622529040000|2021-06-01 06:30:40|733578.3|731578.3|733593.9|731593.9|733593.9|731593.9|733565.1|731565.1|20
1622529050000|2021-06-01 06:30:50|733581.9|731581.9|733599.4|731599.4|733612.6|731612.6|733581.9|731581.9|17
1622529060000|2021-06-01 06:31:00|733613.6|731613.6|733615.6|731615.6|733615.7|731615.7|733585.2|731585.2|20
1622529070000|2021-06-01 06:31:10|733615.7|731615.7|733618.4|731618.4|733628.6|731628.6|733603|731603|16
1622529080000|2021-06-01 06:31:20|733619.1|731619.1|733633.2|731633.2|733646.8|731646.8|733608.6|731608.6|24
1622529090000|2021-06-01 06:31:30|733632.1|731632.1|733632.9|731632.9|733645|731645|733619.5|731619.5|24
1622529100000|2021-06-01 06:31:40|733624.4|731624.4|733714.7|731714.7|733714.7|731714.7|733622.1|731622.1|27
1622529110000|2021-06-01 06:31:50|733718.9|731718.9|733722.4|731722.4|733734.3|731734.3|733694|731694|35
1622529120000|2021-06-01 06:32:00|733712.3|731712.3|733720.4|731720.4|733720.4|731720.4|733687.1|731687.1|29
1622529130000|2021-06-01 06:32:10|733702|731702|733627.5|731627.5|733723.2|731723.2|733627.5|731627.5|24
1622529140000|2021-06-01 06:32:20|733627.9|731627.9|733619.7|731619.7|733636.7|731636.7|733615|731615|26
1622529150000|2021-06-01 06:32:30|733612.6|731612.6|733634.7|731634.7|733635.2|731635.2|733610.1|731610.1|17
1622529160000|2021-06-01 06:32:40|733635.7|731635.7|733637.2|731637.2|733643.9|731643.9|733631.1|731631.1|22
1622529170000|2021-06-01 06:32:50|733637.8|731637.8|733638.5|731638.5|733645.7|731645.7|733618|731618|18
1622529180000|2021-06-01 06:33:00|733639.4|731639.4|733643.9|731643.9|733650.1|731650.1|733604.1|731604.1|23
1622529190000|2021-06-01 06:33:10|733632.8|731632.8|733641.5|731641.5|733655.5|731655.5|733621.2|731621.2|21
1622529200000|2021-06-01 06:33:20|733645.2|731645.2|733619.2|731619.2|733645.8|731645.8|733603.5|731603.5|22
1622529210000|2021-06-01 06:33:30|733622.4|731622.4|733639.3|731639.3|733641.2|731641.2|733622.4|731622.4|15
1622529220000|2021-06-01 06:33:40|733640.8|731640.8|733628.7|731628.7|733640.8|731640.8|733608|731608|19
1622529230000|2021-06-01 06:33:50|733629.3|731629.3|733645.6|731645.6|733645.6|731645.6|733616.7|731616.7|21
1622529240000|2021-06-01 06:34:00|733646.2|731646.2|733629.6|731629.6|733646.2|731646.2|733614|731614|19
1622529250000|2021-06-01 06:34:10|733631.4|731631.4|733655.7|731655.7|733657|731657|733631.4|731631.4|15
1622529260000|2021-06-01 06:34:20|733656.3|731656.3|733657.6|731657.6|733659.2|731659.2|733647|731647|18
1622529270000|2021-06-01 06:34:30|733660.3|731660.3|733677.1|731677.1|733679.1|731679.1|733637.5|731637.5|15
1622529280000|2021-06-01 06:34:40|733681|731681|733662.9|731662.9|733703.7|731703.7|733642.8|731642.8|12
1622529290000|2021-06-01 06:34:50|733678|731678|733670.9|731670.9|733678.8|731678.8|733654.4|731654.4|24
1622529300000|2021-06-01 06:35:00|733665.8|731665.8|733673.5|731673.5|733673.5|731673.5|733660|731660|4
1622529310000|2021-06-01 06:35:10|733673.9|731673.9|733616.1|731616.1|733742.2|731742.2|733616.1|731616.1|30
1622529320000|2021-06-01 06:35:20|733632.5|731632.5|733625.7|731625.7|733655.4|731655.4|733590.4|731590.4|19
1622529330000|2021-06-01 06:35:30|733628.7|731628.7|733627.3|731627.3|733690.9|731690.9|733577.5|731577.5|10
1622529340000|2021-06-01 06:35:40|733625.7|731625.7|733612.4|731612.4|733648.3|731648.3|733606|731606|19
1622529350000|2021-06-01 06:35:50|733619.9|731619.9|733624.2|731624.2|733645.5|731645.5|733612.9|731612.9|21
1622529360000|2021-06-01 06:36:00|733638.8|731638.8|733625|731625|733650.8|731650.8|733615.3|731615.3|10
1622529370000|2021-06-01 06:36:10|733623.6|731623.6|733613.5|731613.5|733634|731634|733585.5|731585.5|18
1622529380000|2021-06-01 06:36:20|733590.2|731590.2|733598|731598|733632.8|731632.8|733590.2|731590.2|14
1622529390000|2021-06-01 06:36:30|733619.1|731619.1|733594.3|731594.3|733636.1|731636.1|733594.3|731594.3|16
1622529400000|2021-06-01 06:36:40|733582.8|731582.8|733569.2|731569.2|733597.5|731597.5|733562.5|731562.5|23
1622529410000|2021-06-01 06:36:50|733569.4|731569.4|733569.9|731569.9|733579.1|731579.1|733565.7|731565.7|16
1622529420000|2021-06-01 06:37:00|733569.4|731569.4|733581.1|731581.1|733581.1|731581.1|733548.3|731548.3|20
1622529430000|2021-06-01 06:37:10|733577.1|731577.1|733571|731571|733587.1|731587.1|733548.3|731548.3|23
1622529440000|2021-06-01 06:37:20|733566|731566|733611.5|731611.5|733618.2|731618.2|733566|731566|24
1622529450000|2021-06-01 06:37:30|733616.6|731616.6|733605.4|731605.4|733636.3|731636.3|733542.5|731542.5|28
1622529460000|2021-06-01 06:37:40|733605|731605|733600.1|731600.1|733612.9|731612.9|733581.9|731581.9|30
1622529470000|2021-06-01 06:37:50|733600.7|731600.7|733606.5|731606.5|733620.3|731620.3|733587.8|731587.8|26
1622529480000|2021-06-01 06:38:00|733581.4|731581.4|733589.2|731589.2|733603|731603|733568.1|731568.1|26
1622529490000|2021-06-01 06:38:10|733588.1|731588.1|733549.8|731549.8|733604.6|731604.6|733509.2|731509.2|30
1622529500000|2021-06-01 06:38:20|733573.8|731573.8|733022.4|732022.4|733578.7|732022.4|733013.6|731483.6|31
1622529510000|2021-06-01 06:38:30|733022.6|732022.6|733518.2|731518.2|733526.6|732022.6|733022.6|731510.5|24
1622529520000|2021-06-01 06:38:40|733522.5|731522.5|733541.5|731541.5|733541.5|731996.9|732996.9|731452.7|13
1622529530000|2021-06-01 06:38:50|733541.6|731541.6|733009.4|732009.4|733541.6|732018.2|732986.5|731449.8|26
1622529540000|2021-06-01 06:39:00|733505|731505|733488.9|731488.9|733526.4|731986.8|732979.1|731457.3|23
1622529550000|2021-06-01 06:39:10|733458.8|731458.8|733470.1|731470.1|733495.7|731977.5|732977.5|731449.7|18
1622529560000|2021-06-01 06:39:20|733473|731473|732919.4|731919.4|733503|731925.9|732919.4|731408|26
1622529570000|2021-06-01 06:39:30|732919.1|731919.1|733335.5|731335.5|733344.8|731929.2|732919.1|731305.2|32
1622529580000|2021-06-01 06:39:40|733351.8|731351.8|733367.8|731367.8|733385.6|731385.6|733316.2|731316.2|20
1622529590000|2021-06-01 06:39:50|733357.1|731357.1|733365.3|731365.3|733373|731373|733322.1|731322.1|35
1622529600000|2021-06-01 06:40:00|733366.9|731366.9|733121.6|731121.6|733368.7|731368.7|733107.8|731107.8|34
1622529610000|2021-06-01 06:40:10|733105.5|731105.5|733278.2|731278.2|733278.8|731278.8|733105.5|731105.5|29
1622529620000|2021-06-01 06:40:20|733287.5|731287.5|733369.4|731369.4|733381.8|731381.8|733287.5|731287.5|31
1622529630000|2021-06-01 06:40:30|733360.8|731360.8|733332.1|731332.1|733363.4|731363.4|733314.3|731314.3|21
1622529640000|2021-06-01 06:40:40|733334.7|731334.7|733325.7|731325.7|733368.6|731368.6|733294.1|731294.1|37
1622529650000|2021-06-01 06:40:50|733356.1|731356.1|733336.9|731336.9|733356.3|731356.3|733305.5|731305.5|21
1622529660000|2021-06-01 06:41:00|733329.7|731329.7|733310.5|731310.5|733360.3|731360.3|733303.9|731303.9|27
1622529670000|2021-06-01 06:41:10|733314.7|731314.7|733287.8|731287.8|733340.6|731340.6|733274.4|731274.4|25
1622529680000|2021-06-01 06:41:20|733289.9|731289.9|733164.7|731164.7|733289.9|731289.9|733131.4|731131.4|33
1622529690000|2021-06-01 06:41:30|733182.2|731182.2|733172.1|731172.1|733189.8|731189.8|733137.8|731137.8|36
1622529700000|2021-06-01 06:41:40|733171.9|731171.9|733156.3|731156.3|733181.5|731181.5|733144.6|731144.6|25
1622529710000|2021-06-01 06:41:50|733166.5|731166.5|733173.6|731173.6|733187.4|731187.4|733155.3|731155.3|27
1622529720000|2021-06-01 06:42:00|733175.9|731175.9|733129.2|731129.2|733179.1|731179.1|733109.1|731109.1|32
1622529730000|2021-06-01 06:42:10|733131|731131|733138.2|731138.2|733145.8|731145.8|733100.9|731100.9|26
1622529740000|2021-06-01 06:42:20|733140.1|731140.1|733101.7|731101.7|733145.4|731145.4|733065.2|731065.2|28
1622529750000|2021-06-01 06:42:30|733101.5|731101.5|733124.7|731124.7|733125.9|731125.9|733093.5|731093.5|28
1622529760000|2021-06-01 06:42:40|733128.3|731128.3|733097.5|731097.5|733128.3|731128.3|733097.3|731097.3|25
1622529770000|2021-06-01 06:42:50|733096.4|731096.4|733097.8|731097.8|733109.1|731109.1|733080.5|731080.5|24
1622529780000|2021-06-01 06:43:00|733098.7|731098.7|733107.3|731107.3|733116.5|731116.5|733082.3|731082.3|22
1622529790000|2021-06-01 06:43:10|733107.6|731107.6|733100.7|731100.7|733110.4|731110.4|733064.8|731064.8|15
1622529800000|2021-06-01 06:43:20|733089.6|731089.6|733101.4|731101.4|733142.2|731142.2|733089.6|731089.6|27
1622529810000|2021-06-01 06:43:30|733109.7|731109.7|733095.8|731095.8|733140.7|731140.7|733095.8|731095.8|36
1622529820000|2021-06-01 06:43:40|733116.3|731116.3|733102.3|731102.3|733136.6|731136.6|733085.8|731085.8|34
1622529830000|2021-06-01 06:43:50|733096.3|731096.3|733095.3|731095.3|733115.8|731115.8|733095.3|731095.3|27
1622529840000|2021-06-01 06:44:00|733112.2|731112.2|733116.8|731116.8|733128.6|731128.6|733087.4|731087.4|24
1622529850000|2021-06-01 06:44:10|733117.2|731117.2|733133.3|731133.3|733133.7|731133.7|733089.2|731089.2|25
1622529860000|2021-06-01 06:44:20|733138.9|731138.9|733175.2|731175.2|733186.7|731186.7|733097.3|731097.3|25
1622529870000|2021-06-01 06:44:30|733146.7|731146.7|733194|731194|733203.9|731203.9|733140.9|731140.9|29
1622529880000|2021-06-01 06:44:40|733195.2|731195.2|733158.6|731158.6|733198.9|731198.9|733132.7|731132.7|31
1622529890000|2021-06-01 06:44:50|733166.1|731166.1|733165.1|731165.1|733188|731188|733109.2|731109.2|31
1622529900000|2021-06-01 06:45:00|733162.9|731162.9|732601.4|731601.4|733165.4|731616.6|732571.8|731034.4|32
1622529910000|2021-06-01 06:45:10|732599|731599|733102|731102|733124.1|731608|732599|731098.6|33
1622529920000|2021-06-01 06:45:20|733112.1|731112.1|733116.8|731116.8|733153.5|731153.5|733093.6|731093.6|29
1622529930000|2021-06-01 06:45:30|733108.8|731108.8|733169.7|731169.7|733169.7|731169.7|733108.1|731108.1|24
1622529940000|2021-06-01 06:45:40|733168.7|731168.7|733137.2|731137.2|733168.7|731168.7|733123.3|731123.3|34
1622529950000|2021-06-01 06:45:50|733121.2|731121.2|733171|731171|733176.9|731176.9|733121.2|731121.2|36
1622529960000|2021-06-01 06:46:00|733174.7|731174.7|733154.4|731154.4|733177.7|731177.7|733144.2|731144.2|36
1622529970000|2021-06-01 06:46:10|733147.6|731147.6|733202.8|731202.8|733206.2|731206.2|733145.3|731145.3|31
1622529980000|2021-06-01 06:46:20|733202.4|731202.4|733190.2|731190.2|733210.5|731210.5|733156|731156|30
1622529990000|2021-06-01 06:46:30|733159.7|731159.7|733181.4|731181.4|733196.2|731676.1|732671.5|731159.7|25
1622530000000|2021-06-01 06:46:40|733176.2|731176.2|733192.6|731192.6|733224|731706.7|732704.2|731174.2|31
1622530010000|2021-06-01 06:46:50|733190.3|731190.3|733199.3|731199.3|733225.9|731225.9|733175.8|731175.8|31
1622530020000|2021-06-01 06:47:00|733197.3|731197.3|733194.2|731194.2|733230.6|731697.5|732684|731164.3|27
1622530030000|2021-06-01 06:47:10|733204.2|731204.2|733227.5|731227.5|733235|731235|733181.7|731181.7|29
1622530040000|2021-06-01 06:47:20|733228.8|731228.8|733229.6|731229.6|733258.5|731750.3|732745.9|731217.2|28
1622530050000|2021-06-01 06:47:30|733228.5|731228.5|733234.9|731234.9|733262.5|731262.5|733223.6|731223.6|29
1622530060000|2021-06-01 06:47:40|733245.2|731245.2|733283.3|731283.3|733299.7|731299.7|733236.4|731236.4|26
1622530070000|2021-06-01 06:47:50|733290.3|731290.3|733253.9|731253.9|733290.3|731290.3|733249.3|731249.3|23
1622530080000|2021-06-01 06:48:00|733259.4|731259.4|733030.5|731030.5|733260.7|731587.9|732558.5|731012.9|32
1622530090000|2021-06-01 06:48:10|733028.8|731028.8|733018.7|731018.7|733044.1|731523.5|732510.5|730969|34
1622530100000|2021-06-01 06:48:20|733033.3|731033.3|732606|731606|733126.7|731606|732606|731002.8|27
1622530110000|2021-06-01 06:48:30|732594|731594|733125.6|731125.6|733144.8|731594|732594|731093.5|26
1622530120000|2021-06-01 06:48:40|733150.1|731150.1|733145.4|731145.4|733168.2|731168.2|733121.1|731121.1|25
1622530130000|2021-06-01 06:48:50|733143.5|731143.5|733106.3|731106.3|733147.7|731147.7|733106.3|731106.3|23
1622530140000|2021-06-01 06:49:00|732617.5|731617.5|733136.7|731136.7|733164|731617.5|732617.5|731076.5|25
1622530150000|2021-06-01 06:49:10|733145.5|731145.5|733118.9|731118.9|733191.3|731191.3|733107|731107|24
1622530160000|2021-06-01 06:49:20|733119.4|731119.4|733127|731127|733133.1|731133.1|733071.5|731071.5|23
1622530170000|2021-06-01 06:49:30|732592.5|731592.5|733125.9|731125.9|733125.9|731607.3|732592.5|731082.1|22
1622530180000|2021-06-01 06:49:40|733099.1|731099.1|733119.1|731119.1|733140.6|731635.4|732635.4|731090.5|20
1622530190000|2021-06-01 06:49:50|733128.3|731128.3|733170.8|731170.8|733176.3|731176.3|733113.6|731113.6|26
1622530200000|2021-06-01 06:50:00|733169.6|731169.6|733082.3|731082.3|733213|731213|733044.3|731044.3|33
1622530210000|2021-06-01 06:50:10|733089.2|731089.2|733099.8|731099.8|733157|731157|733054.7|731054.7|25
1622530220000|2021-06-01 06:50:20|733103|731103|733091.8|731091.8|733130.4|731130.4|733082.4|731082.4|29
1622530230000|2021-06-01 06:50:30|733096|731096|733087.8|731087.8|733111.6|731111.6|733042.1|731042.1|27
1622530240000|2021-06-01 06:50:40|733089.3|731089.3|733075.8|731075.8|733091|731091|733071.9|731071.9|20
1622530250000|2021-06-01 06:50:50|733090.4|731090.4|733090.5|731090.5|733102.5|731102.5|733063.2|731063.2|29
1622530260000|2021-06-01 06:51:00|733088.7|731088.7|733067.2|731067.2|733097.6|731097.6|733035.9|731035.9|37
1622530270000|2021-06-01 06:51:10|733067.7|731067.7|733075.8|731075.8|733083.1|731083.1|733037.2|731037.2|28
1622530280000|2021-06-01 06:51:20|733089.3|731089.3|733110.9|731110.9|733123.5|731589.7|732589.7|731089|25
1622530290000|2021-06-01 06:51:30|733117.4|731117.4|733129.7|731129.7|733155.4|731618.1|732618.1|731068|34
1622530300000|2021-06-01 06:51:40|733123.5|731123.5|733179|731179|733201|731201|733122.3|731122.3|29
1622530310000|2021-06-01 06:51:50|733169.8|731169.8|733155.9|731155.9|733214.6|731214.6|733118.1|731118.1|29
1622530320000|2021-06-01 06:52:00|733147.2|731147.2|733159.1|731159.1|733166.3|731651|732651|731134.2|26
1622530330000|2021-06-01 06:52:10|733156.2|731156.2|733089.8|731089.8|733171.8|731171.8|733089.8|731089.8|30
1622530340000|2021-06-01 06:52:20|733119.6|731119.6|733183.1|731183.1|733231.7|731231.7|733108|731108|37
1622530350000|2021-06-01 06:52:30|733196|731196|733132.8|731132.8|733251.8|731711.2|732711.2|731093.3|36
1622530360000|2021-06-01 06:52:40|733142|731142|733212.8|731212.8|733212.8|731212.8|733097.9|731097.9|36
1622530370000|2021-06-01 06:52:50|733203.6|731203.6|733247.3|731247.3|733260.8|731260.8|733183.5|731183.5|31
1622530380000|2021-06-01 06:53:00|733245|731245|733313.9|731313.9|733313.9|731313.9|733228.3|731228.3|28
1622530390000|2021-06-01 06:53:10|733271.3|731271.3|733172.5|731172.5|733271.3|731271.3|733123.2|731123.2|35
1622530400000|2021-06-01 06:53:20|733172.6|731172.6|733064.7|731064.7|733172.6|731172.6|733044.6|731044.6|29
1622530410000|2021-06-01 06:53:30|732558.4|731558.4|733060.2|731060.2|733080.1|731579|732548.7|730995|27
1622530420000|2021-06-01 06:53:40|733063.5|731063.5|733031.8|731031.8|733066|731066|733017.3|731017.3|27
1622530430000|2021-06-01 06:53:50|733029.3|731029.3|733006.1|731006.1|733039.9|731039.9|732999.1|730999.1|21
1622530440000|2021-06-01 06:54:00|733020.4|731020.4|733037.2|731037.2|733042.1|731042.1|733010|731010|21
1622530450000|2021-06-01 06:54:10|733036|731036|733058.7|731058.7|733071|731071|733025.2|731025.2|20
1622530460000|2021-06-01 06:54:20|733065.2|731065.2|733127.6|731127.6|733132.4|731132.4|733063.2|731063.2|20
1622530470000|2021-06-01 06:54:30|733126|731126|733082|731082|733126|731126|733066.6|731066.6|18
1622530480000|2021-06-01 06:54:40|733079.2|731079.2|733089.1|731089.1|733094.1|731094.1|733078.7|731078.7|16
1622530490000|2021-06-01 06:54:50|733089.3|731089.3|733093.6|731093.6|733105.3|731105.3|733077.6|731077.6|25
1622530500000|2021-06-01 06:55:00|733091.8|731091.8|733053.2|731053.2|733092.3|731092.3|733039|731039|26
1622530510000|2021-06-01 06:55:10|733051.2|731051.2|732915.4|730915.4|733059.9|731059.9|732815.6|730815.6|34
1622530520000|2021-06-01 06:55:20|732924|730924|732966.3|730966.3|732970.2|730970.2|732924|730924|32
1622530530000|2021-06-01 06:55:30|732964.1|730964.1|732883.9|730883.9|733017.4|731017.4|732866.4|730866.4|32
1622530540000|2021-06-01 06:55:40|732895.6|730895.6|732893.5|730893.5|732914.8|730914.8|732841.8|730841.8|29
1622530550000|2021-06-01 06:55:50|732891.4|730891.4|732878.1|730878.1|732906.2|730906.2|732837.9|730837.9|28
1622530560000|2021-06-01 06:56:00|732884.3|730884.3|732798.1|730798.1|732887.3|730887.3|732764|730764|32
1622530570000|2021-06-01 06:56:10|732802.6|730802.6|732726.1|730726.1|732806.3|730806.3|732710.4|730710.4|38
1622530580000|2021-06-01 06:56:20|732728.2|730728.2|732673.1|730673.1|732732.7|730732.7|732604.8|730604.8|38
1622530590000|2021-06-01 06:56:30|732673.3|730673.3|732674.1|730674.1|732729.5|730729.5|732638.9|730638.9|40
1622530600000|2021-06-01 06:56:40|732688.7|730688.7|732749.8|730749.8|732809.7|731206|732177.5|730688.7|31
1622530610000|2021-06-01 06:56:50|732739.9|730739.9|732754.2|730754.2|732760.2|730760.2|732722.5|730722.5|36
1622530620000|2021-06-01 06:57:00|732759.1|730759.1|732722|730722|732779|730779|732678.7|730678.7|33
1622530630000|2021-06-01 06:57:10|732730.6|730730.6|732733.8|730733.8|732742.9|731226.5|732226.5|730717.8|28
1622530640000|2021-06-01 06:57:20|732707.2|730707.2|732706.1|730706.1|732746|730746|732683.4|730683.4|28
1622530650000|2021-06-01 06:57:30|732719.5|730719.5|732659.2|730659.2|732719.5|730719.5|732634|730634|33
1622530660000|2021-06-01 06:57:40|732648.6|730648.6|732709.4|730709.4|732715|730715|732639.5|730639.5|24
1622530670000|2021-06-01 06:57:50|732706.1|730706.1|732790.3|730790.3|732815.7|730815.7|732684.5|730684.5|29
1622530680000|2021-06-01 06:58:00|732796.5|730796.5|732772.9|730772.9|732806.9|730806.9|732765.6|730765.6|27
1622530690000|2021-06-01 06:58:10|732759.4|730759.4|732785.4|730785.4|732790.7|730790.7|732759.4|730759.4|26
1622530700000|2021-06-01 06:58:20|732774.6|730774.6|732782.4|730782.4|732807.7|730807.7|732772.4|730772.4|26
1622530710000|2021-06-01 06:58:30|732788.2|730788.2|732782.9|730782.9|732795.3|730795.3|732761.7|730761.7|28
1622530720000|2021-06-01 06:58:40|732792|730792|732812.7|730812.7|732814.9|730814.9|732790.1|730790.1|27
1622530730000|2021-06-01 06:58:50|732814.4|730814.4|732863.2|730863.2|732884.9|731363.4|732335.7|730787.1|26
1622530740000|2021-06-01 06:59:00|732862.3|730862.3|732880.8|730880.8|732886.8|730886.8|732860.2|730860.2|30
1622530750000|2021-06-01 06:59:10|732877.6|730877.6|732925.7|730925.7|732936|730936|732866.3|730866.3|21
1622530760000|2021-06-01 06:59:20|732923|730923|732992.9|730992.9|733006.5|731006.5|732914.6|730914.6|32
1622530770000|2021-06-01 06:59:30|733002.4|731002.4|732927.9|730927.9|733012.1|731431.6|732402.1|730885|32
1622530780000|2021-06-01 06:59:40|732917.8|730917.8|732848.1|730848.1|732920.2|731377.4|732377.4|730846.6|34
1622530790000|2021-06-01 06:59:50|732851.7|730851.7|732816.2|730816.2|732867.1|730867.1|732800|730800|27
1622530800000|2021-06-01 07:00:00|732820.4|730820.4|732040.5|731040.5|732820.4|731288|732027.4|730519.1|40
1622530810000|2021-06-01 07:00:10|732040.1|731040.1|732252.4|730252.4|732660.4|731140.5|731953.8|730252.4|40
1622530820000|2021-06-01 07:00:20|732140.2|730140.2|732424.3|730424.3|732424.3|730424.3|732078.4|730078.4|40
1622530830000|2021-06-01 07:00:30|732435.8|730435.8|732425.5|730425.5|732504.5|730504.5|732401.5|730401.5|36
1622530840000|2021-06-01 07:00:40|732398.4|730398.4|732244.2|730244.2|732412.7|730791.5|731789.8|730227.4|34
1622530850000|2021-06-01 07:00:50|732242.9|730242.9|732164.5|730164.5|732244.1|730244.1|732131.6|730131.6|33
1622530860000|2021-06-01 07:01:00|732173.5|730173.5|732148.7|730148.7|732255|730255|732133.1|730133.1|38
1622530870000|2021-06-01 07:01:10|732128|730128|732171.9|730171.9|732183.7|730183.7|732123.3|730123.3|35
1622530880000|2021-06-01 07:01:20|732179|730179|732231|730231|732233.4|730716.5|731716.5|730177.5|28
1622530890000|2021-06-01 07:01:30|732225.7|730225.7|732197|730197|732254.8|730254.8|732176.8|730176.8|32
1622530900000|2021-06-01 07:01:40|732207.7|730207.7|732247.5|730247.5|732247.5|730247.5|732161|730161|31
1622530910000|2021-06-01 07:01:50|732246.7|730246.7|732265.1|730265.1|732265.1|730265.1|732236.7|730236.7|34
1622530920000|2021-06-01 07:02:00|732250.3|730250.3|732244.6|730244.6|732309.9|730309.9|732227|730227|37
1622530930000|2021-06-01 07:02:10|732243.4|730243.4|732269.1|730269.1|732276.4|730276.4|732232|730232|33
1622530940000|2021-06-01 07:02:20|732264.4|730264.4|732306.1|730306.1|732340.8|730340.8|732258.8|730258.8|34
1622530950000|2021-06-01 07:02:30|732304.3|730304.3|732353.6|730353.6|732365.2|730365.2|732300.4|730300.4|34
1622530960000|2021-06-01 07:02:40|732356.8|730356.8|732430.9|730430.9|732442.1|730876|731863.9|730350.5|32
1622530970000|2021-06-01 07:02:50|731926.2|730926.2|731892|730892|732423.1|730926.2|731892|730398.8|35
1622530980000|2021-06-01 07:03:00|731901|730901|732409.6|730409.6|732439.7|730926.1|731848.6|730375.2|36
1622530990000|2021-06-01 07:03:10|732418.1|730418.1|732008.2|731008.2|732470.6|731008.2|731896.2|730406.6|38
1622531000000|2021-06-01 07:03:20|732000.7|731000.7|732020.6|731020.6|732558.8|731049.1|731966.7|730522.8|39
1622531010000|2021-06-01 07:03:30|732017.4|731017.4|731992.8|730992.8|732544.2|731048.5|731966.7|730544.2|36
1622531020000|2021-06-01 07:03:40|731988|730988|732119.3|731119.3|732614.5|731149.3|731988|730591.9|38
1622531030000|2021-06-01 07:03:50|732119.5|731119.5|732040.2|731040.2|732662.7|731130.9|732032.9|730533.3|39
1622531040000|2021-06-01 07:04:00|732025.7|731025.7|732446.8|730446.8|732496.3|731025.7|731944.6|730438.6|40
1622531050000|2021-06-01 07:04:10|731945|730945|731929.8|730929.8|732445.7|730951.4|731922.9|730426.1|36
1622531060000|2021-06-01 07:04:20|731926.2|730926.2|731953.9|730953.9|731963.5|730963.5|731925.8|730925.8|34
1622531070000|2021-06-01 07:04:30|731959.3|730959.3|732090.7|731090.7|732590.5|731099.1|731929.6|730557.9|38
1622531080000|2021-06-01 07:04:40|732538.1|730538.1|732033|731033|732538.1|731033|731970.8|730521.1|35
1622531090000|2021-06-01 07:04:50|732020.7|731020.7|731994.8|730994.8|732532.4|731020.7|731990|730510.2|36
1622531100000|2021-06-01 07:05:00|731995.1|730995.1|732068|731068|732119.4|731119.4|731956.7|730956.7|40
1622531110000|2021-06-01 07:05:10|732072.9|731072.9|732094.4|731094.4|732108.7|731108.7|732018.6|731018.6|39
1622531120000|2021-06-01 07:05:20|732104.1|731104.1|732052.4|731052.4|732119.4|731119.4|732052.4|731052.4|37
1622531130000|2021-06-01 07:05:30|732061.7|731061.7|732103.8|731103.8|732138.1|731138.1|732046.5|731046.5|34
1622531140000|2021-06-01 07:05:40|732103|731103|732066.4|731066.4|732120|731120|732050.2|731050.2|35
1622531150000|2021-06-01 07:05:50|732058.8|731058.8|732073.6|731073.6|732074.3|731074.3|732049.7|731049.7|33
1622531160000|2021-06-01 07:06:00|732070.9|731070.9|732123.8|731123.8|732130.7|731130.7|732023.6|731023.6|36
1622531170000|2021-06-01 07:06:10|732117.4|731117.4|732167.2|731167.2|732168.4|731168.4|732117.4|731117.4|33
1622531180000|2021-06-01 07:06:20|732166.7|731166.7|732127.1|731127.1|732166.7|731166.7|732119|731119|34
1622531190000|2021-06-01 07:06:30|732123.8|731123.8|732183.4|731183.4|732210|731210|732122.8|731122.8|34
1622531200000|2021-06-01 07:06:40|732185|731185|732189.8|731189.8|732252.9|731252.9|732174.4|731174.4|37
1622531210000|2021-06-01 07:06:50|732184.9|731184.9|732280.4|731280.4|732293|731293|732173.7|731173.7|35
1622531220000|2021-06-01 07:07:00|732281.2|731281.2|732268.6|731268.6|732312.8|731312.8|732244.5|731244.5|31
1622531230000|2021-06-01 07:07:10|732256.3|731256.3|732323.6|731323.6|732335.2|731335.2|732237.2|731237.2|35
1622531240000|2021-06-01 07:07:20|732310.7|731310.7|732278.5|731278.5|732332.2|731332.2|732207.3|731207.3|34
1622531250000|2021-06-01 07:07:30|732275.3|731275.3|732231.8|731231.8|732275.3|731275.3|732186.1|731186.1|29
1622531260000|2021-06-01 07:07:40|732232.5|731232.5|732293.1|731293.1|732780.2|731293.1|732232.5|730780.2|27
1622531270000|2021-06-01 07:07:50|732798.7|730798.7|732278.1|731278.1|732798.7|731303.5|732268.2|730789.1|28
1622531280000|2021-06-01 07:08:00|732281.8|731281.8|732771.7|730771.7|732778.6|731281.8|732250.8|730762.2|31
1622531290000|2021-06-01 07:08:10|732768.5|730768.5|732253.3|731253.3|732768.5|731269.7|732242.7|730768.5|31
1622531300000|2021-06-01 07:08:20|732251.2|731251.2|732342.4|731342.4|732849.2|731354.5|732247.8|730829.7|28
1622531310000|2021-06-01 07:08:30|732342.6|731342.6|732346.8|731346.8|732354.9|731354.9|732331.7|731331.7|30
1622531320000|2021-06-01 07:08:40|732333.7|731333.7|732434|731434|732856.2|731453.9|732332|730856.2|32
1622531330000|2021-06-01 07:08:50|732432.6|731432.6|732442.6|731442.6|732443.1|731443.1|732429.2|731429.2|34
1622531340000|2021-06-01 07:09:00|732444.9|731444.9|732941.2|730941.2|732947.7|731514.1|732421.4|730927.6|31
1622531350000|2021-06-01 07:09:10|732441|731441|732500.4|731500.4|732502.5|731502.5|732428.5|731428.5|35
1622531360000|2021-06-01 07:09:20|732496.2|731496.2|732418.2|731418.2|732498.3|731498.3|732413.9|731413.9|33
1622531370000|2021-06-01 07:09:30|732425.8|731425.8|732346.9|731346.9|732850.8|731426.7|732272.3|730850.8|36
1622531380000|2021-06-01 07:09:40|732346|731346|732241.3|731241.3|732859.2|731358.8|732241.3|730856.8|32
1622531390000|2021-06-01 07:09:50|732244.9|731244.9|732277.8|731277.8|732783.7|731288|732111.2|730637.8|33
1622531400000|2021-06-01 07:10:00|732273.1|731273.1|732143.2|731143.2|732273.3|731273.3|732075.4|731075.4|37
1622531410000|2021-06-01 07:10:10|732143.5|731143.5|732139.8|731139.8|732163.3|731163.3|732119.2|731119.2|35
1622531420000|2021-06-01 07:10:20|732143.3|731143.3|732277.6|731277.6|732363.1|731363.1|732139.2|731139.2|36
1622531430000|2021-06-01 07:10:30|732270.1|731270.1|732195.1|731195.1|732834.8|731270.1|732189.8|730832.2|32
1622531440000|2021-06-01 07:10:40|732193.5|731193.5|732143.3|731143.3|732333.9|731333.9|732143.3|731143.3|32
1622531450000|2021-06-01 07:10:50|732134.3|731134.3|732139.2|731139.2|732165.5|731165.5|732118|731118|28
1622531460000|2021-06-01 07:11:00|732135|731135|732141.5|731141.5|732145.1|731145.1|732134|731134|25
1622531470000|2021-06-01 07:11:10|732139.1|731139.1|732380.9|731380.9|732380.9|731380.9|732083.8|731083.8|35
1622531480000|2021-06-01 07:11:20|732351.2|731351.2|732257|731257|732910.7|731439.4|732257|730910.7|40
1622531490000|2021-06-01 07:11:30|732259|731259|732427.7|731427.7|732825.1|731458.9|732259|730805.3|40
1622531500000|2021-06-01 07:11:40|732424.2|731424.2|732528.9|731528.9|732555.4|731555.4|732424.2|731424.2|34
1622531510000|2021-06-01 07:11:50|732526.2|731526.2|732624.9|731624.9|733033.9|731640.8|732514.5|731033.9|37
1622531520000|2021-06-01 07:12:00|732633.8|731633.8|732579.3|731579.3|732638.2|731638.2|732561.1|731561.1|39
1622531530000|2021-06-01 07:12:10|732582.8|731582.8|732548|731548|732606.1|731606.1|732538.9|731538.9|34
1622531540000|2021-06-01 07:12:20|732551|731551|732525.7|731525.7|732551.3|731551.3|732508.7|731508.7|35
1622531550000|2021-06-01 07:12:30|732513.7|731513.7|732521.7|731521.7|732549.2|731549.2|732496.7|731496.7|34
1622531560000|2021-06-01 07:12:40|732516.1|731516.1|732456.6|731456.6|732527.7|731527.7|732427|731427|32
1622531570000|2021-06-01 07:12:50|732458.5|731458.5|732421|731421|732516.4|731516.4|732381.9|731381.9|36
1622531580000|2021-06-01 07:13:00|732423.7|731423.7|732457.5|731457.5|732499.4|731499.4|732423.7|731423.7|36
1622531590000|2021-06-01 07:13:10|732456.7|731456.7|732456.6|731456.6|732962.4|731466.2|732451.1|730956|31
1622531600000|2021-06-01 07:13:20|732456.8|731456.8|732472.9|731472.9|732972.7|731484.9|732412.6|730911.9|30
1622531610000|2021-06-01 07:13:30|732469.8|731469.8|732513.6|731513.6|732607.7|731607.7|732467.2|731467.2|36
1622531620000|2021-06-01 07:13:40|732504.8|731504.8|732650.9|731650.9|732650.9|731650.9|732504.8|731504.8|34
1622531630000|2021-06-01 07:13:50|732646.9|731646.9|732604.1|731604.1|732652.5|731652.5|732599.6|731599.6|37
1622531640000|2021-06-01 07:14:00|732609.3|731609.3|732711.6|731711.6|732737.7|731737.7|732588|731588|35
1622531650000|2021-06-01 07:14:10|732707.5|731707.5|732683.8|731683.8|732713.3|731713.3|732673.7|731673.7|34
1622531660000|2021-06-01 07:14:20|732670.4|731670.4|732708.1|731708.1|733186.9|731713.7|732642.4|731159.3|32
1622531670000|2021-06-01 07:14:30|732706.4|731706.4|732745.3|731745.3|732765|731765|732696.6|731696.6|36
1622531680000|2021-06-01 07:14:40|732746.3|731746.3|732705.2|731705.2|732752.8|731752.8|732697.6|731697.6|36
1622531690000|2021-06-01 07:14:50|732714.4|731714.4|733172.7|731172.7|733176.6|731738.4|732703.1|731166.6|37
1622531700000|2021-06-01 07:15:00|733161.8|731161.8|732710.4|731710.4|733238|731749.8|732657.6|731161.8|40
1622531710000|2021-06-01 07:15:10|732713.2|731713.2|732597.6|731597.6|733101|731713.2|732582.4|731087.8|34
1622531720000|2021-06-01 07:15:20|732597.1|731597.1|732544|731544|733064.7|731603.7|732541.5|731037.5|33
1622531730000|2021-06-01 07:15:30|732539.6|731539.6|732436.3|731436.3|732990|731540.4|732435.4|730947.1|32
1622531740000|2021-06-01 07:15:40|732437.9|731437.9|732319.5|731319.5|732463.9|731463.9|732316.5|731316.5|34
1622531750000|2021-06-01 07:15:50|732320.3|731320.3|732243.3|731243.3|732320.3|731320.3|732241|731241|28
1622531760000|2021-06-01 07:16:00|732244.7|731244.7|732270.2|731270.2|732735.4|731270.2|732217.4|730731.4|32
1622531770000|2021-06-01 07:16:10|732268.4|731268.4|732402|731402|732902.8|731402|732268.4|730851.1|35
1622531780000|2021-06-01 07:16:20|732417.3|731417.3|732338.9|731338.9|732910|731420.6|732321.4|730888.5|32
1622531790000|2021-06-01 07:16:30|732338.8|731338.8|732356.7|731356.7|732357.6|731357.6|732338.1|731338.1|28
1622531800000|2021-06-01 07:16:40|732357.5|731357.5|732349.5|731349.5|732370.3|731370.3|732347.2|731347.2|30
1622531810000|2021-06-01 07:16:50|732349.1|731349.1|732347.7|731347.7|732354.1|731354.1|732342|731342|22
1622531820000|2021-06-01 07:17:00|732348.1|731348.1|732378.8|731378.8|732389.2|731389.2|732348.1|731348.1|34
1622531830000|2021-06-01 07:17:10|732380.9|731380.9|732437.6|731437.6|732437.6|731437.6|732367.8|731367.8|23
1622531840000|2021-06-01 07:17:20|732456|731456|732460.6|731460.6|732944.7|731477.5|732441.7|730937.7|36
1622531850000|2021-06-01 07:17:30|732453.8|731453.8|732947.3|730947.3|732960.2|731476.6|732365.8|730941.8|34
1622531860000|2021-06-01 07:17:40|732946|730946|732433.6|731433.6|732953.9|731451.7|732426.9|730943.6|29
1622531870000|2021-06-01 07:17:50|732437.9|731437.9|732489.2|731489.2|732510|731510|732435.5|731435.5|25
1622531880000|2021-06-01 07:18:00|732501|731501|732478.9|731478.9|732501|731501|732452|731452|31
1622531890000|2021-06-01 07:18:10|732495.1|731495.1|732507.7|731507.7|733033.3|731581|732485.9|730988|35
1622531900000|2021-06-01 07:18:20|732505.9|731505.9|732511.6|731511.6|733016.4|731512|732496|731005.3|33
1622531910000|2021-06-01 07:18:30|732502.5|731502.5|732549.4|731549.4|733012.8|731554.8|732496.2|731011.8|33
1622531920000|2021-06-01 07:18:40|732540.4|731540.4|732562.9|731562.9|732569.8|731569.8|732540.4|731540.4|27
1622531930000|2021-06-01 07:18:50|732565.7|731565.7|732567.5|731567.5|732572.9|731572.9|732561.8|731561.8|25
1622531940000|2021-06-01 07:19:00|732564.7|731564.7|732522.6|731522.6|732573.6|731573.6|732499.1|731499.1|37
1622531950000|2021-06-01 07:19:10|732535.5|731535.5|732498|731498|732548.9|731548.9|732498|731498|33
1622531960000|2021-06-01 07:19:20|732500.8|731500.8|732473.1|731473.1|732515.3|731515.3|732460.1|731460.1|30
1622531970000|2021-06-01 07:19:30|732458.9|731458.9|732446.3|731446.3|732490.7|731490.7|732445.7|731445.7|37
1622531980000|2021-06-01 07:19:40|732458.4|731458.4|732428.4|731428.4|732458.4|731458.4|732416.3|731416.3|37
1622531990000|2021-06-01 07:19:50|732425.1|731425.1|732423.5|731423.5|732437.1|731437.1|732404.3|731404.3|35
1622532000000|2021-06-01 07:20:00|732420|731420|732383.9|731383.9|732420|731420|732364.3|731364.3|35
1622532010000|2021-06-01 07:20:10|732374.7|731374.7|732051.8|731051.8|732625.6|731393.7|732033.9|730539.4|33
1622532020000|2021-06-01 07:20:20|732056.8|731056.8|732556|730556|732578.9|731056.8|732017.8|730519.3|34
1622532030000|2021-06-01 07:20:30|732048.3|731048.3|732178.6|731178.6|732713.2|731210.1|732041.9|730536.1|40
1622532040000|2021-06-01 07:20:40|732658.8|730658.8|732137.5|731137.5|732659.3|731155.2|732112.4|730648.2|37
1622532050000|2021-06-01 07:20:50|732139.1|731139.1|732176.2|731176.2|732729.7|731209.5|732139.1|730674.2|36
1622532060000|2021-06-01 07:21:00|732179|731179|732162.9|731162.9|732709.1|731212.1|732147.1|730709.1|28
1622532070000|2021-06-01 07:21:10|732154.8|731154.8|732115.6|731115.6|732167.3|731167.3|732112.4|731112.4|31
1622532080000|2021-06-01 07:21:20|732128|731128|732123|731123|732139.5|731139.5|732113.2|731113.2|27
1622532090000|2021-06-01 07:21:30|732112.5|731112.5|732143.8|731143.8|732143.8|731143.8|732112.5|731112.5|21
1622532100000|2021-06-01 07:21:40|732124.4|731124.4|732007.2|731007.2|732171.4|731171.4|732007.2|731007.2|34
1622532110000|2021-06-01 07:21:50|732028.2|731028.2|732188.2|731188.2|732677.7|731202.2|731998.9|730554.1|37
1622532120000|2021-06-01 07:22:00|732174.8|731174.8|732736.9|730736.9|732742.5|731245.2|732169.8|730671.4|38
1622532130000|2021-06-01 07:22:10|732733.8|730733.8|732106.2|731106.2|732733.8|731174.4|732103.6|730626.7|33
1622532140000|2021-06-01 07:22:20|732110.3|731110.3|732130.9|731130.9|732141.4|731141.4|732107.6|731107.6|27
1622532150000|2021-06-01 07:22:30|732129.6|731129.6|732127.8|731127.8|732136.3|731136.3|732117.8|731117.8|20
1622532160000|2021-06-01 07:22:40|732126.8|731126.8|732128.5|731128.5|732144|731144|732116|731116|29
1622532170000|2021-06-01 07:22:50|732130.1|731130.1|732129.2|731129.2|732163.3|731163.3|732103.7|731103.7|39
1622532180000|2021-06-01 07:23:00|732137.8|731137.8|732146|731146|732170|731170|732112.7|731112.7|35
1622532190000|2021-06-01 07:23:10|732121.6|731121.6|732159.5|731159.5|732164.1|731164.1|732118|731118|32
1622532200000|2021-06-01 07:23:20|732169.7|731169.7|732150.7|731150.7|732169.7|731169.7|732106.2|731106.2|34
1622532210000|2021-06-01 07:23:30|732142.8|731142.8|732126.9|731126.9|732154.5|731154.5|732120.8|731120.8|30
1622532220000|2021-06-01 07:23:40|732129|731129|732114|731114|732129.4|731129.4|732110.7|731110.7|35
1622532230000|2021-06-01 07:23:50|732115.3|731115.3|732150.9|731150.9|732647.2|731160.5|732115.3|730635|32
1622532240000|2021-06-01 07:24:00|732140.1|731140.1|732140.5|731140.5|732149.7|731149.7|732130.6|731130.6|30
1622532250000|2021-06-01 07:24:10|732142.9|731142.9|732127.8|731127.8|732153.6|731153.6|732127.8|731127.8|27
1622532260000|2021-06-01 07:24:20|732128.2|731128.2|732117.8|731117.8|732129|731129|732110.4|731110.4|33
1622532270000|2021-06-01 07:24:30|732120.3|731120.3|732118.9|731118.9|732141.8|731141.8|732105.9|731105.9|25
1622532280000|2021-06-01 07:24:40|732124.5|731124.5|732121.3|731121.3|732129|731129|732114.3|731114.3|21
1622532290000|2021-06-01 07:24:50|732120.6|731120.6|732239.3|731239.3|732239.7|731239.7|732120.6|731120.6|28
1622532300000|2021-06-01 07:25:00|732235.1|731235.1|732317|731317|732318.6|731318.6|732164.7|731164.7|33
1622532310000|2021-06-01 07:25:10|732307.9|731307.9|732237.9|731237.9|732790.3|731319.8|732234.1|730789.2|33
1622532320000|2021-06-01 07:25:20|732274.2|731274.2|732262|731262|732274.2|731274.2|732243.2|731243.2|28
1622532330000|2021-06-01 07:25:30|732258.5|731258.5|732259.3|731259.3|732279.6|731279.6|732255.9|731255.9|25
1622532340000|2021-06-01 07:25:40|732255.8|731255.8|732385|731385|732895|731403|732255.8|730894.7|27
1622532350000|2021-06-01 07:25:50|732438.8|731438.8|732496.4|731496.4|732512.8|731512.8|732425.2|731425.2|37
1622532360000|2021-06-01 07:26:00|732507.4|731507.4|732498.9|731498.9|732515.4|731515.4|732490.1|731490.1|37
1622532370000|2021-06-01 07:26:10|732503.2|731503.2|732450.8|731450.8|732964.6|731506.3|732430.4|730964.6|35
1622532380000|2021-06-01 07:26:20|732446.9|731446.9|732450.4|731450.4|732502.6|731502.6|732409.3|731409.3|33
1622532390000|2021-06-01 07:26:30|732442.6|731442.6|732448.1|731448.1|732469|731469|732439.6|731439.6|29
1622532400000|2021-06-01 07:26:40|732452.7|731452.7|732450.5|731450.5|732465.7|731465.7|732441.2|731441.2|32
1622532410000|2021-06-01 07:26:50|732427|731427|732474.7|731474.7|732487.5|731487.5|732420.6|731420.6|39
1622532420000|2021-06-01 07:27:00|732481|731481|732497.5|731497.5|732986.7|731505.3|732468|730986.7|35
1622532430000|2021-06-01 07:27:10|732505.9|731505.9|732583|731583|732583.3|731583.3|732493.2|731493.2|27
1622532440000|2021-06-01 07:27:20|732584.8|731584.8|732658.2|731658.2|733132.8|731658.2|732569.7|731126|35
1622532450000|2021-06-01 07:27:30|732636.2|731636.2|732721.3|731721.3|733217.8|731746.8|732636.2|731118.2|38
1622532460000|2021-06-01 07:27:40|732721.4|731721.4|732681.1|731681.1|733171.4|731730.3|732651.9|731171.4|34
1622532470000|2021-06-01 07:27:50|732695.4|731695.4|732666.7|731666.7|733188.5|731695.4|732657.9|731166.2|29
1622532480000|2021-06-01 07:28:00|732681.6|731681.6|733134.8|731134.8|733158.6|731688.2|732630|731129.7|32
1622532490000|2021-06-01 07:28:10|732657.5|731657.5|732624.3|731624.3|732657.5|731657.5|732604.4|731604.4|34
1622532500000|2021-06-01 07:28:20|732613.2|731613.2|732603.2|731603.2|732627.5|731627.5|732584.6|731584.6|29
1622532510000|2021-06-01 07:28:30|732601.7|731601.7|732607.1|731607.1|732622.3|731622.3|732580.5|731580.5|29
1622532520000|2021-06-01 07:28:40|732612.1|731612.1|732568.8|731568.8|732634.1|731634.1|732541.7|731541.7|27
1622532530000|2021-06-01 07:28:50|732555.7|731555.7|732709.8|731709.8|732709.8|731709.8|732539.3|731539.3|28
1622532540000|2021-06-01 07:29:00|732703.3|731703.3|732731.5|731731.5|732733.4|731733.4|732701.7|731701.7|28
1622532550000|2021-06-01 07:29:10|732721.7|731721.7|732740.3|731740.3|732745.9|731745.9|732719.8|731719.8|28
1622532560000|2021-06-01 07:29:20|732727.2|731727.2|732733.7|731733.7|732775.7|731775.7|732703.4|731703.4|32
1622532570000|2021-06-01 07:29:30|732743.3|731743.3|732668.9|731668.9|733203.9|731743.3|732662.8|731165.4|36
1622532580000|2021-06-01 07:29:40|732664.7|731664.7|732697.6|731697.6|732701.8|731701.8|732660.1|731660.1|35
1622532590000|2021-06-01 07:29:50|732695.7|731695.7|732658.1|731658.1|733143.9|731695.7|732625.7|731143.9|25
1622532600000|2021-06-01 07:30:00|732661.5|731661.5|732514|731514|733004.8|731671.1|732503.2|731004.8|37
1622532610000|2021-06-01 07:30:10|732506.6|731506.6|732548.1|731548.1|733057.6|731584.3|732506.6|731044.6|37
1622532620000|2021-06-01 07:30:20|732562.3|731562.3|732613.6|731613.6|732613.6|731613.6|732548.4|731548.4|31
1622532630000|2021-06-01 07:30:30|732603.1|731603.1|732593.3|731593.3|732623.2|731623.2|732585.5|731585.5|30
1622532640000|2021-06-01 07:30:40|732590|731590|732617.6|731617.6|732629.4|731629.4|732590|731590|34
1622532650000|2021-06-01 07:30:50|732614.1|731614.1|732583.4|731583.4|732626.9|731626.9|732571.1|731571.1|29
1622532660000|2021-06-01 07:31:00|732540.5|731540.5|732581.8|731581.8|733091.4|731610.3|732524|731023.5|32
1622532670000|2021-06-01 07:31:10|732552.1|731552.1|732554.6|731554.6|733066.2|731580.1|732544.8|731047.6|34
1622532680000|2021-06-01 07:31:20|732561.8|731561.8|732550.6|731550.6|732562.5|731562.5|732545.3|731545.3|25
1622532690000|2021-06-01 07:31:30|732554.3|731554.3|732547.4|731547.4|732555.2|731555.2|732546.3|731546.3|27
1622532700000|2021-06-01 07:31:40|732555.7|731555.7|732597.6|731597.6|732619.3|731619.3|732548.2|731548.2|24
1622532710000|2021-06-01 07:31:50|732603.1|731603.1|732595.7|731595.7|732603.1|731603.1|732587.9|731587.9|17
1622532720000|2021-06-01 07:32:00|732592.6|731592.6|732640.3|731640.3|732650.1|731650.1|732592.6|731592.6|26
1622532730000|2021-06-01 07:32:10|732637.1|731637.1|732715|731715|732722.7|731722.7|732630.2|731630.2|26
1622532740000|2021-06-01 07:32:20|732727.6|731727.6|732686.7|731686.7|732732.8|731732.8|732673.4|731673.4|31
1622532750000|2021-06-01 07:32:30|732684.2|731684.2|732685.9|731685.9|732695.8|731695.8|732681.3|731681.3|25
1622532760000|2021-06-01 07:32:40|732681.1|731681.1|732680.6|731680.6|732693.9|731693.9|732679.4|731679.4|25
1622532770000|2021-06-01 07:32:50|732690.9|731690.9|732695.1|731695.1|732699.6|731699.6|732677.3|731677.3|18
1622532780000|2021-06-01 07:33:00|732673.8|731673.8|732676.7|731676.7|732707.8|731707.8|732670.9|731670.9|28
1622532790000|2021-06-01 07:33:10|732681.1|731681.1|732661|731661|732681.1|731681.1|732646.2|731646.2|33
1622532800000|2021-06-01 07:33:20|732656.7|731656.7|732583.1|731583.1|732662.5|731662.5|732579.5|731579.5|35
1622532810000|2021-06-01 07:33:30|732583.7|731583.7|732572|731572|732588.2|731588.2|732555.6|731555.6|30
1622532820000|2021-06-01 07:33:40|732562.5|731562.5|732564.4|731564.4|732581.3|731581.3|732562.5|731562.5|24
1622532830000|2021-06-01 07:33:50|732565.6|731565.6|732547.2|731547.2|732567.4|731567.4|732542|731542|25
1622532840000|2021-06-01 07:34:00|732532.6|731532.6|732525.4|731525.4|732548|731548|732524.1|731524.1|29
1622532850000|2021-06-01 07:34:10|732526.7|731526.7|732559.7|731559.7|732575.9|731575.9|732522.8|731522.8|32
1622532860000|2021-06-01 07:34:20|732570|731570|732730.1|731730.1|732741.5|731741.5|732558.1|731558.1|34
1622532870000|2021-06-01 07:34:30|732710.5|731710.5|732706.6|731706.6|732723.8|731723.8|732657.9|731657.9|37
1622532880000|2021-06-01 07:34:40|732684.4|731684.4|732701.6|731701.6|732706.3|731706.3|732676.9|731676.9|31
1622532890000|2021-06-01 07:34:50|732695.2|731695.2|732730.8|731730.8|732743.2|731743.2|732695.2|731695.2|31
1622532900000|2021-06-01 07:35:00|732716.6|731716.6|732678.6|731678.6|732716.9|731716.9|732668.8|731668.8|37
1622532910000|2021-06-01 07:35:10|732676.4|731676.4|732664.7|731664.7|732684.9|731684.9|732646.2|731646.2|31
1622532920000|2021-06-01 07:35:20|732662|731662|732659.2|731659.2|732670.9|731670.9|732655.3|731655.3|24
1622532930000|2021-06-01 07:35:30|732666.1|731666.1|732665|731665|732675.9|731675.9|732658.4|731658.4|26
1622532940000|2021-06-01 07:35:40|732672.3|731672.3|732719.7|731719.7|732737.6|731737.6|732663.3|731663.3|30
1622532950000|2021-06-01 07:35:50|732718.5|731718.5|732641.9|731641.9|732729.1|731729.1|732641.9|731641.9|37
1622532960000|2021-06-01 07:36:00|732638.7|731638.7|732703.6|731703.6|732703.6|731703.6|732592.2|731592.2|38
1622532970000|2021-06-01 07:36:10|732703.9|731703.9|732694.1|731694.1|732707.9|731707.9|732676.9|731676.9|31
1622532980000|2021-06-01 07:36:20|732692.8|731692.8|732753.2|731753.2|732753.6|731753.6|732691.7|731691.7|32
1622532990000|2021-06-01 07:36:30|732752.7|731752.7|732755.8|731755.8|732767.7|731767.7|732729.5|731729.5|33
1622533000000|2021-06-01 07:36:40|732752.6|731752.6|732742.5|731742.5|732758|731758|732735.5|731735.5|33
1622533010000|2021-06-01 07:36:50|732745.3|731745.3|732702.7|731702.7|732755.5|731755.5|732684.5|731684.5|34
1622533020000|2021-06-01 07:37:00|732701.2|731701.2|732647.7|731647.7|732703.5|731703.5|732640.2|731640.2|36
1622533030000|2021-06-01 07:37:10|732648.7|731648.7|732651.5|731651.5|732651.5|731651.5|732644.6|731644.6|33
1622533040000|2021-06-01 07:37:20|732647.6|731647.6|732645.5|731645.5|732659.9|731659.9|732639.7|731639.7|21
1622533050000|2021-06-01 07:37:30|732645.1|731645.1|732625.9|731625.9|732645.7|731645.7|732594.3|731594.3|23
1622533060000|2021-06-01 07:37:40|732629.3|731629.3|732679|731679|733175|731686|732627.9|731162.7|28
1622533070000|2021-06-01 07:37:50|732679.4|731679.4|732697.7|731697.7|732708.4|731708.4|732674|731674|28
1622533080000|2021-06-01 07:38:00|732696.9|731696.9|732691.2|731691.2|732734.5|731734.5|732682.9|731682.9|32
1622533090000|2021-06-01 07:38:10|732691.7|731691.7|732664.1|731664.1|732703.2|731703.2|732642.4|731642.4|28
1622533100000|2021-06-01 07:38:20|732666.6|731666.6|732686.7|731686.7|732702.8|731702.8|732666.6|731666.6|23
1622533110000|2021-06-01 07:38:30|732671.7|731671.7|732625.9|731625.9|732671.7|731671.7|732618.3|731618.3|29
1622533120000|2021-06-01 07:38:40|732626.7|731626.7|732647.9|731647.9|732650.8|731650.8|732592|731592|30
1622533130000|2021-06-01 07:38:50|732646.2|731646.2|732647.9|731647.9|732651.6|731651.6|732645.5|731645.5|25
1622533140000|2021-06-01 07:39:00|732647.5|731647.5|732644.7|731644.7|732649.7|731649.7|732631.1|731631.1|28
1622533150000|2021-06-01 07:39:10|732643.1|731643.1|732642.3|731642.3|732646|731646|732640.2|731640.2|27
1622533160000|2021-06-01 07:39:20|732641.4|731641.4|732615.5|731615.5|732642.6|731642.6|732610.2|731610.2|23
1622533170000|2021-06-01 07:39:30|732612.1|731612.1|732641.1|731641.1|732667.1|731667.1|732612.1|731612.1|26
1622533180000|2021-06-01 07:39:40|732635.4|731635.4|732627.6|731627.6|732649|731649|732605.1|731605.1|33
1622533190000|2021-06-01 07:39:50|732629.7|731629.7|732556.2|731556.2|732629.7|731629.7|732556.2|731556.2|33
1622533200000|2021-06-01 07:40:00|732556|731556|732523.7|731523.7|732559|731559|732519.8|731519.8|34
1622533210000|2021-06-01 07:40:10|732532.4|731532.4|732540.2|731540.2|732557.8|731557.8|732528.5|731528.5|34
1622533220000|2021-06-01 07:40:20|732539.2|731539.2|732611.2|731611.2|732619.7|731619.7|732539|731539|29
1622533230000|2021-06-01 07:40:30|732605.5|731605.5|732607.8|731607.8|732630|731630|732600.2|731600.2|26
1622533240000|2021-06-01 07:40:40|732608.6|731608.6|732659.2|731659.2|732690.3|731690.3|732586.7|731586.7|34
1622533250000|2021-06-01 07:40:50|732661.1|731661.1|732656.8|731656.8|733107.7|731661.1|732604.5|731107.4|29
1622533260000|2021-06-01 07:41:00|732655.3|731655.3|732652.3|731652.3|732714.7|731714.7|732646.2|731646.2|25
1622533270000|2021-06-01 07:41:10|732652.4|731652.4|732653.5|731653.5|732666.4|731666.4|732652.4|731652.4|26
1622533280000|2021-06-01 07:41:20|732654.7|731654.7|732689.6|731689.6|732691.7|731691.7|732654.7|731654.7|36
1622533290000|2021-06-01 07:41:30|732686.9|731686.9|732699.7|731699.7|732704.5|731704.5|732668.4|731668.4|27
1622533300000|2021-06-01 07:41:40|732702.8|731702.8|732802.9|731802.9|732808.1|731808.1|732699.7|731699.7|29
1622533310000|2021-06-01 07:41:50|732803.2|731803.2|732824|731824|732829.2|731829.2|732800|731800|28
1622533320000|2021-06-01 07:42:00|732826.4|731826.4|732873.6|731873.6|732914.1|731914.1|732826.4|731826.4|37
1622533330000|2021-06-01 07:42:10|732871.9|731871.9|732919.6|731919.6|733424.3|731927.2|732871|731424.3|26
1622533340000|2021-06-01 07:42:20|732920.1|731920.1|732938.6|731938.6|732939.8|731939.8|732916.8|731916.8|30
1622533350000|2021-06-01 07:42:30|732932.7|731932.7|732953.3|731953.3|732973|731973|732929.2|731929.2|28
1622533360000|2021-06-01 07:42:40|732937.8|731937.8|732931.1|731931.1|732964|731964|732924.6|731924.6|27
1622533370000|2021-06-01 07:42:50|732929.9|731929.9|732870.9|731870.9|732936.8|731936.8|732869.3|731869.3|27
1622533380000|2021-06-01 07:43:00|732872.9|731872.9|733391.9|731391.9|733396.8|731942.8|732872.9|731386.3|34
1622533390000|2021-06-01 07:43:10|733391.5|731391.5|732868.1|731868.1|733391.5|731879.6|732854.6|731362.9|34
1622533400000|2021-06-01 07:43:20|732867.8|731867.8|733385.4|731385.4|733385.4|731883.6|732865.9|731385.4|30
1622533410000|2021-06-01 07:43:30|733367.2|731367.2|732840.5|731840.5|733377.8|731886.9|732823.6|731367.2|27
1622533420000|2021-06-01 07:43:40|732834.9|731834.9|732917.5|731917.5|732927.2|731927.2|732823.5|731823.5|32
1622533430000|2021-06-01 07:43:50|732918|731918|733000.6|732000.6|733491.5|732000.6|732917.2|731485.1|33
1622533440000|2021-06-01 07:44:00|732992.9|731992.9|732970.1|731970.1|733473.4|731995.8|732946.5|731440.2|33
1622533450000|2021-06-01 07:44:10|732985.2|731985.2|732963.7|731963.7|733489.7|731992.2|732958.7|731460.5|37
1622533460000|2021-06-01 07:44:20|732963.4|731963.4|732939.1|731939.1|733505.8|731977.7|732939.1|731477.2|32
1622533470000|2021-06-01 07:44:30|732939.3|731939.3|733042.2|732042.2|733466.2|732076.5|732939.3|731454.4|38
1622533480000|2021-06-01 07:44:40|733042.1|732042.1|732967.1|731967.1|733471.5|732042.1|732949.7|731415.3|35
1622533490000|2021-06-01 07:44:50|733437.2|731437.2|733435.2|731435.2|733445|731941|732939.6|731403.1|34
1622533500000|2021-06-01 07:45:00|733433.7|731433.7|732938.9|731938.9|733438.9|731939.7|732914.2|731408.9|37
1622533510000|2021-06-01 07:45:10|732927.3|731927.3|732969.4|731969.4|733447.5|731975.1|732920.7|731436.5|39
1622533520000|2021-06-01 07:45:20|732966.3|731966.3|732980.9|731980.9|732981.3|731981.3|732943.4|731943.4|34
1622533530000|2021-06-01 07:45:30|732973|731973|732949.6|731949.6|733476.2|731987.1|732949.6|731458|32
1622533540000|2021-06-01 07:45:40|733449.3|731449.3|733558.1|731558.1|733563.1|732079.4|732942.6|731448.2|38
1622533550000|2021-06-01 07:45:50|733561.7|731561.7|733087.3|732087.3|733561.7|732087.3|733026.6|731538.2|39
1622533560000|2021-06-01 07:46:00|733101.9|732101.9|733106.8|732106.8|733111.9|732111.9|733089.8|732089.8|32
1622533570000|2021-06-01 07:46:10|733109|732109|733103.5|732103.5|733116|732116|733093.4|732093.4|29
1622533580000|2021-06-01 07:46:20|733111|732111|733084.1|732084.1|733116|732116|733075.7|732075.7|32
1622533590000|2021-06-01 07:46:30|733082|732082|733093.1|732093.1|733593.2|732101.1|733074.2|731573.1|29
1622533600000|2021-06-01 07:46:40|733090.1|732090.1|733088|732088|733099.7|732099.7|733081.9|732081.9|31
1622533610000|2021-06-01 07:46:50|733085.7|732085.7|733074.1|732074.1|733568|732091.4|733030.6|731542.7|35
1622533620000|2021-06-01 07:47:00|733065.3|732065.3|733546.3|731546.3|733571.4|732074.7|733026|731546.3|34
1622533630000|2021-06-01 07:47:10|733547|731547|733088.3|732088.3|733562.2|732088.3|733052.9|731547|36
1622533640000|2021-06-01 07:47:20|733079.3|732079.3|733084.7|732084.7|733095.2|732095.2|733071.9|732071.9|29
1622533650000|2021-06-01 07:47:30|733083.5|732083.5|733113|732113|733656.3|732155.9|733083.5|731598.9|38
1622533660000|2021-06-01 07:47:40|733110.8|732110.8|733129.3|732129.3|733131|732131|733105.1|732105.1|36
1622533670000|2021-06-01 07:47:50|733129.9|732129.9|733141.4|732141.4|733147.4|732147.4|733129.9|732129.9|37
1622533680000|2021-06-01 07:48:00|733149.8|732149.8|733120.2|732120.2|733152|732152|733108.8|732108.8|38
1622533690000|2021-06-01 07:48:10|733116.3|732116.3|733010.9|732010.9|733509.3|732118.1|732986.2|731509.3|37
1622533700000|2021-06-01 07:48:20|733016.1|732016.1|733000.4|732000.4|733032.4|732032.4|732981.4|731981.4|26
1622533710000|2021-06-01 07:48:30|732990.4|731990.4|732984.9|731984.9|732993.3|731993.3|732973.5|731973.5|24
1622533720000|2021-06-01 07:48:40|732979.3|731979.3|733043.9|732043.9|733045|732045|732971.1|731971.1|34
1622533730000|2021-06-01 07:48:50|733040.1|732040.1|732983.6|731983.6|733040.1|732040.1|732974.7|731974.7|26
1622533740000|2021-06-01 07:49:00|732982.4|731982.4|732995.5|731995.5|732995.9|731995.9|732981.3|731981.3|28
1622533750000|2021-06-01 07:49:10|732997.2|731997.2|732984.7|731984.7|732997.2|731997.2|732966.7|731966.7|26
1622533760000|2021-06-01 07:49:20|732974.8|731974.8|732946.3|731946.3|732984.6|731984.6|732931.9|731931.9|27
1622533770000|2021-06-01 07:49:30|732938.7|731938.7|733074.2|732074.2|733435.6|732074.2|732934.2|731427.9|26
1622533780000|2021-06-01 07:49:40|733076.7|732076.7|733125|732125|733125|732125|733068.2|732068.2|38
1622533790000|2021-06-01 07:49:50|733635.3|731635.3|733149.1|732149.1|733651.9|732154.5|733109.7|731618.7|37
1622533800000|2021-06-01 07:50:00|733628.4|731628.4|733110.7|732110.7|733632.9|732133.7|733097.3|731615.6|39
1622533810000|2021-06-01 07:50:10|733115.1|732115.1|733243.3|732243.3|733244.3|732244.3|733078.5|732078.5|31
1622533820000|2021-06-01 07:50:20|733242.7|732242.7|733259.4|732259.4|733747.2|732260.2|733242.7|731747.1|27
1622533830000|2021-06-01 07:50:30|733249.6|732249.6|733313.6|732313.6|733809.1|732356.1|733249.6|731792.7|38
1622533840000|2021-06-01 07:50:40|733318.4|732318.4|733331.2|732331.2|733341.5|732341.5|733313|732313|33
1622533850000|2021-06-01 07:50:50|733330.2|732330.2|733277.3|732277.3|733333.8|732333.8|733277.3|732277.3|36
1622533860000|2021-06-01 07:51:00|733287.9|732287.9|733773.7|731773.7|733777.3|732298.7|733265.8|731773.1|36
1622533870000|2021-06-01 07:51:10|733775.1|731775.1|733273|732273|733778.1|732274.3|733270.9|731768.4|23
1622533880000|2021-06-01 07:51:20|733272.6|732272.6|733301.9|732301.9|733326.1|732326.1|733271.4|732271.4|31
1622533890000|2021-06-01 07:51:30|733300.8|732300.8|733306.2|732306.2|733310.7|732310.7|733299.4|732299.4|28
1622533900000|2021-06-01 07:51:40|733308.5|732308.5|733308.5|732308.5|733333.8|732333.8|733301.3|732301.3|33
1622533910000|2021-06-01 07:51:50|733309.9|732309.9|733309.3|732309.3|733322.7|732322.7|733302|732302|28
1622533920000|2021-06-01 07:52:00|733307|732307|733306.8|732306.8|733315.8|732315.8|733305|732305|26
1622533930000|2021-06-01 07:52:10|733311.4|732311.4|733289.4|732289.4|733320.1|732320.1|733287.2|732287.2|28
1622533940000|2021-06-01 07:52:20|733287.5|732287.5|733270.5|732270.5|733287.5|732287.5|733259.9|732259.9|30
1622533950000|2021-06-01 07:52:30|733279.7|732279.7|733242.5|732242.5|733282.9|732282.9|733236.3|732236.3|32
1622533960000|2021-06-01 07:52:40|733246.2|732246.2|733213.5|732213.5|733252.2|732252.2|733209|732209|22
1622533970000|2021-06-01 07:52:50|733215.1|732215.1|733251.6|732251.6|733280.1|732280.1|733215.1|732215.1|29
1622533980000|2021-06-01 07:53:00|733243.3|732243.3|733237.6|732237.6|733260.5|732260.5|733207.9|732207.9|29
1622533990000|2021-06-01 07:53:10|733234.2|732234.2|733257.3|732257.3|733257.3|732257.3|733233.5|732233.5|27
1622534000000|2021-06-01 07:53:20|733259|732259|733243.3|732243.3|733269.8|732269.8|733229.6|732229.6|36
1622534010000|2021-06-01 07:53:30|733243.6|732243.6|733234.2|732234.2|733248.4|732248.4|733233.6|732233.6|23
1622534020000|2021-06-01 07:53:40|733235.6|732235.6|733287.1|732287.1|733291.2|732291.2|733234.3|732234.3|34
1622534030000|2021-06-01 07:53:50|733286.2|732286.2|733276.9|732276.9|733795.4|732303.3|733272|731795|26
1622534040000|2021-06-01 07:54:00|733276.1|732276.1|733248.6|732248.6|733281.4|732281.4|733237|732237|28
1622534050000|2021-06-01 07:54:10|733249.2|732249.2|733255.3|732255.3|733277.7|732277.7|733214.8|732214.8|29
1622534060000|2021-06-01 07:54:20|733246.5|732246.5|733248.4|732248.4|733255.5|732255.5|733236.3|732236.3|21
1622534070000|2021-06-01 07:54:30|733246.9|732246.9|733237.8|732237.8|733248.8|732248.8|733235.5|732235.5|24
1622534080000|2021-06-01 07:54:40|733237.4|732237.4|733238.2|732238.2|733275.1|732275.1|733233.8|732233.8|28
1622534090000|2021-06-01 07:54:50|733735.2|731735.2|733731.7|731731.7|733738.3|732234.8|733234.1|731728.3|33
1622534100000|2021-06-01 07:55:00|733730.3|731730.3|733242.4|732242.4|733732|732247.6|733230.7|731725.8|35
1622534110000|2021-06-01 07:55:10|733241.4|732241.4|733187.7|732187.7|733244.2|732244.2|733185.6|732185.6|32
1622534120000|2021-06-01 07:55:20|733192.8|732192.8|733270.8|732270.8|733740.1|732271.6|733189.1|731735.8|24
1622534130000|2021-06-01 07:55:30|733261.7|732261.7|733232.4|732232.4|733275.5|732275.5|733232.4|732232.4|27
1622534140000|2021-06-01 07:55:40|733219.6|732219.6|733267.7|732267.7|733275.8|732275.8|733219.6|732219.6|28
1622534150000|2021-06-01 07:55:50|733267.9|732267.9|733256.2|732256.2|733789.9|732277.2|733253.1|731761.7|27
1622534160000|2021-06-01 07:56:00|733258.7|732258.7|733245.4|732245.4|733266.1|732266.1|733238.4|732238.4|28
1622534170000|2021-06-01 07:56:10|733246|732246|733171.6|732171.6|733246|732246|733165.1|732165.1|34
1622534180000|2021-06-01 07:56:20|733170.2|732170.2|733180|732180|733180|732180|733118.1|732118.1|29
1622534190000|2021-06-01 07:56:30|733172|732172|733155.2|732155.2|733181.4|732181.4|733155.2|732155.2|26
1622534200000|2021-06-01 07:56:40|733157.5|732157.5|733178.9|732178.9|733181.7|732181.7|733135.4|732135.4|31
1622534210000|2021-06-01 07:56:50|733177.2|732177.2|733212.1|732212.1|733228.5|732228.5|733172.7|732172.7|25
1622534220000|2021-06-01 07:57:00|733210.7|732210.7|733207.2|732207.2|733231.1|732231.1|733199.5|732199.5|23
1622534230000|2021-06-01 07:57:10|733209.3|732209.3|733227.1|732227.1|733244|732244|733203.2|732203.2|33
1622534240000|2021-06-01 07:57:20|733239.9|732239.9|733211.9|732211.9|733239.9|732239.9|733211.9|732211.9|23
1622534250000|2021-06-01 07:57:30|733213.5|732213.5|733127.6|732127.6|733221.6|732221.6|733127.6|732127.6|23
1622534260000|2021-06-01 07:57:40|733161.9|732161.9|733187.3|732187.3|733206.6|732206.6|733161.9|732161.9|29
1622534270000|2021-06-01 07:57:50|733187.6|732187.6|733177.7|732177.7|733195.5|732195.5|733173.3|732173.3|22
1622534280000|2021-06-01 07:58:00|733185.2|732185.2|733188.8|732188.8|733189.2|732189.2|733162.8|732162.8|30
1622534290000|2021-06-01 07:58:10|733205.1|732205.1|733219.7|732219.7|733233.6|732233.6|733167.7|732167.7|35
1622534300000|2021-06-01 07:58:20|733222.5|732222.5|733258.1|732258.1|733277.3|732277.3|733205.4|732205.4|31
1622534310000|2021-06-01 07:58:30|733260.7|732260.7|733247.7|732247.7|733260.7|732260.7|733232.7|732232.7|26
1622534320000|2021-06-01 07:58:40|733247.6|732247.6|733225.7|732225.7|733253.4|732253.4|733216.2|732216.2|26
1622534330000|2021-06-01 07:58:50|733219.1|732219.1|733278.3|732278.3|733278.3|732278.3|733217.3|732217.3|21
1622534340000|2021-06-01 07:59:00|733270.2|732270.2|733251.3|732251.3|733270.2|732270.2|733247|732247|33
1622534350000|2021-06-01 07:59:10|733250.1|732250.1|733244.3|732244.3|733259.2|732259.2|733238.7|732238.7|19
1622534360000|2021-06-01 07:59:20|733237.6|732237.6|733245.5|732245.5|733275.1|732275.1|733229.2|732229.2|30
1622534370000|2021-06-01 07:59:30|733245.3|732245.3|733248.5|732248.5|733265.2|732265.2|733231.9|732231.9|26
1622534380000|2021-06-01 07:59:40|733243.2|732243.2|733221.2|732221.2|733243.6|732243.6|733184.1|732184.1|30
1622534390000|2021-06-01 07:59:50|733697.8|731697.8|733200.7|732200.7|733711.8|732201.7|733183.8|731682.4|30
1622534400000|2021-06-01 08:00:00|733194.1|732194.1|733232.7|732232.7|733694.5|732243.4|733179.5|731671.5|38
1622534410000|2021-06-01 08:00:10|733224.6|732224.6|733226|732226|733227.7|732227.7|733203.4|732203.4|36
1622534420000|2021-06-01 08:00:20|733229.4|732229.4|733264|732264|733266.5|732266.5|733220.8|732220.8|31
1622534430000|2021-06-01 08:00:30|733262.9|732262.9|733239.5|732239.5|733264.1|732264.1|733238.5|732238.5|32
1622534440000|2021-06-01 08:00:40|733251.1|732251.1|733272.7|732272.7|733293.5|732293.5|733242.5|732242.5|30
1622534450000|2021-06-01 08:00:50|733259.9|732259.9|733322|732322|733334.1|732334.1|733259.9|732259.9|30
1622534460000|2021-06-01 08:01:00|733329.7|732329.7|733324|732324|733344.2|732344.2|733322.4|732322.4|32
1622534470000|2021-06-01 08:01:10|733326.3|732326.3|733260.4|732260.4|733333.9|732333.9|733260.4|732260.4|39
1622534480000|2021-06-01 08:01:20|733262.5|732262.5|733280.5|732280.5|733285.5|732285.5|733241.4|732241.4|34
1622534490000|2021-06-01 08:01:30|733284.7|732284.7|733279.6|732279.6|733300.1|732300.1|733260.3|732260.3|37
1622534500000|2021-06-01 08:01:40|733277.1|732277.1|733338.8|732338.8|733340.5|732340.5|733257|732257|37
1622534510000|2021-06-01 08:01:50|733337.7|732337.7|733300|732300|733356.8|732356.8|733293.7|732293.7|34
1622534520000|2021-06-01 08:02:00|733293.9|732293.9|733279.6|732279.6|733303.8|732303.8|733279.6|732279.6|36
1622534530000|2021-06-01 08:02:10|733279.5|732279.5|733788.5|731788.5|733788.7|732318.7|733271.1|731783.3|34
1622534540000|2021-06-01 08:02:20|733789.2|731789.2|733340.8|732340.8|733794.8|732340.8|733309.7|731789.1|34
1622534550000|2021-06-01 08:02:30|733350.8|732350.8|733279.9|732279.9|733803|732352|733276.1|731797.8|35
1622534560000|2021-06-01 08:02:40|733278.8|732278.8|733268.9|732268.9|733298.1|732298.1|733268.9|732268.9|39
1622534570000|2021-06-01 08:02:50|733267|732267|733293.7|732293.7|733297.4|732297.4|733262.8|732262.8|33
1622534580000|2021-06-01 08:03:00|733294.3|732294.3|733268.6|732268.6|733326.6|732326.6|733268.6|732268.6|37
1622534590000|2021-06-01 08:03:10|733269.7|732269.7|733284.3|732284.3|733288.7|732288.7|733251.9|732251.9|37
1622534600000|2021-06-01 08:03:20|733283.6|732283.6|733311.4|732311.4|733338.4|732338.4|733283.6|732283.6|29
1622534610000|2021-06-01 08:03:30|733307.7|732307.7|733287.8|732287.8|733316.4|732316.4|733286.4|732286.4|32
1622534620000|2021-06-01 08:03:40|733283.2|732283.2|733291.8|732291.8|733303|732303|733273.2|732273.2|25
1622534630000|2021-06-01 08:03:50|733299.2|732299.2|733294|732294|733306.6|732306.6|733291|732291|19
1622534640000|2021-06-01 08:04:00|733291.4|732291.4|733371.4|732371.4|733789.7|732393.1|733291.1|731786.6|32
1622534650000|2021-06-01 08:04:10|733369.4|732369.4|733375.9|732375.9|733384.1|732384.1|733316.5|732316.5|33
1622534660000|2021-06-01 08:04:20|733376.7|732376.7|733318|732318|733407.8|732407.8|733316.4|732316.4|37
1622534670000|2021-06-01 08:04:30|733311.8|732311.8|733320.6|732320.6|733342.6|732342.6|733310.2|732310.2|34
1622534680000|2021-06-01 08:04:40|733318.8|732318.8|733281.8|732281.8|733319.8|732319.8|733239.1|732239.1|36
1622534690000|2021-06-01 08:04:50|733284.5|732284.5|733304.7|732304.7|733310.3|732310.3|733280.3|732280.3|25
1622534700000|2021-06-01 08:05:00|733296.2|732296.2|733269.3|732269.3|733316.5|732316.5|733254.5|732254.5|31
1622534710000|2021-06-01 08:05:10|733272|732272|733350.6|732350.6|733360.8|732360.8|733272|732272|35
1622534720000|2021-06-01 08:05:20|733351.2|732351.2|733342.6|732342.6|733356.9|732356.9|733331.3|732331.3|33
1622534730000|2021-06-01 08:05:30|733330.9|732330.9|733338.4|732338.4|733382.5|732382.5|733330.9|732330.9|38
1622534740000|2021-06-01 08:05:40|733337.2|732337.2|733277.6|732277.6|733337.2|732337.2|733272.2|732272.2|32
1622534750000|2021-06-01 08:05:50|733291.6|732291.6|733342.5|732342.5|733344.4|732344.4|733291.6|732291.6|33
1622534760000|2021-06-01 08:06:00|733351.7|732351.7|733345.4|732345.4|733351.7|732351.7|733335.3|732335.3|33
1622534770000|2021-06-01 08:06:10|733341.5|732341.5|733403|732403|733403.6|732403.6|733341.5|732341.5|31
1622534780000|2021-06-01 08:06:20|733425.2|732425.2|733458.9|732458.9|733464.4|732464.4|733417.7|732417.7|28
1622534790000|2021-06-01 08:06:30|733450.2|732450.2|733448.2|732448.2|733454.4|732454.4|733419.8|732419.8|31
1622534800000|2021-06-01 08:06:40|733446.7|732446.7|733529.5|732529.5|733560.5|732560.5|733441.1|732441.1|33
1622534810000|2021-06-01 08:06:50|733523.4|732523.4|733522.1|732522.1|733549.1|732549.1|733503.5|732503.5|40
1622534820000|2021-06-01 08:07:00|733513.3|732513.3|733457|732457|733524.7|732524.7|733430.2|732430.2|36
1622534830000|2021-06-01 08:07:10|733477.8|732477.8|733454.9|732454.9|733477.8|732477.8|733428.3|732428.3|28
1622534840000|2021-06-01 08:07:20|733405.5|732405.5|733450.3|732450.3|733526.2|732526.2|733405.5|732405.5|35
1622534850000|2021-06-01 08:07:30|733449.5|732449.5|733402.6|732402.6|733449.5|732449.5|733381.4|732381.4|38
1622534860000|2021-06-01 08:07:40|733405.9|732405.9|733402|732402|733428.9|732428.9|733396.6|732396.6|31
1622534870000|2021-06-01 08:07:50|733401.8|732401.8|733399|732399|733405.8|732405.8|733390.1|732390.1|31
1622534880000|2021-06-01 08:08:00|733399.1|732399.1|733404.7|732404.7|733418|732418|733388.3|732388.3|28
1622534890000|2021-06-01 08:08:10|733405.5|732405.5|733377.5|732377.5|733413.1|732413.1|733360.9|732360.9|35
1622534900000|2021-06-01 08:08:20|733351.8|732351.8|733364.1|732364.1|733387.2|732387.2|733338.3|732338.3|33
1622534910000|2021-06-01 08:08:30|733367|732367|733376.2|732376.2|733392|732392|733353.5|732353.5|30
1622534920000|2021-06-01 08:08:40|733376.7|732376.7|733368|732368|733377.8|732377.8|733361.9|732361.9|24
1622534930000|2021-06-01 08:08:50|733367.2|732367.2|733382.4|732382.4|733385|732385|733367.2|732367.2|27
1622534940000|2021-06-01 08:09:00|733372.1|732372.1|733339.9|732339.9|733406.4|732406.4|733334.2|732334.2|36
1622534950000|2021-06-01 08:09:10|733340.6|732340.6|733359.2|732359.2|733367.9|732367.9|733338|732338|33
1622534960000|2021-06-01 08:09:20|733361.7|732361.7|733419.7|732419.7|733427.6|732427.6|733360.6|732360.6|29
1622534970000|2021-06-01 08:09:30|733413.4|732413.4|733483.2|732483.2|733503|732503|733413.4|732413.4|27
1622534980000|2021-06-01 08:09:40|733483.5|732483.5|733475.4|732475.4|733489.2|732489.2|733468.8|732468.8|19
1622534990000|2021-06-01 08:09:50|733479.4|732479.4|733494.8|732494.8|733494.8|732494.8|733471.5|732471.5|18
1622535000000|2021-06-01 08:10:00|733496.5|732496.5|733602.8|732602.8|733687.3|732687.3|733494.5|732494.5|39
1622535010000|2021-06-01 08:10:10|733602.6|732602.6|733565|732565|733612.1|732612.1|733538.2|732538.2|39
1622535020000|2021-06-01 08:10:20|733564.6|732564.6|733548.2|732548.2|733570|732570|733536.1|732536.1|36
1622535030000|2021-06-01 08:10:30|733556.1|732556.1|733578.5|732578.5|733617|732617|733542.9|732542.9|39
1622535040000|2021-06-01 08:10:40|733572.7|732572.7|733610.5|732610.5|733610.5|732610.5|733572.7|732572.7|30
1622535050000|2021-06-01 08:10:50|733611|732611|733663.7|732663.7|733700.6|732700.6|733599.1|732599.1|36
1622535060000|2021-06-01 08:11:00|733648.9|732648.9|733824.2|732824.2|733835.6|732835.6|733648.9|732648.9|38
1622535070000|2021-06-01 08:11:10|733838.9|732838.9|733690.3|732690.3|733838.9|732838.9|733690.3|732690.3|37
1622535080000|2021-06-01 08:11:20|733690.7|732690.7|733738.5|732738.5|733738.5|732738.5|733642.6|732642.6|38
1622535090000|2021-06-01 08:11:30|733726.2|732726.2|733744.4|732744.4|733744.4|732744.4|733722.8|732722.8|28
1622535100000|2021-06-01 08:11:40|733752|732752|733796.4|732796.4|734265.6|732799.9|733752|732265.6|31
1622535110000|2021-06-01 08:11:50|733797.6|732797.6|733898.8|732898.8|734345.1|732898.8|733795.1|732328.2|33
1622535120000|2021-06-01 08:12:00|733897.4|732897.4|734063.1|733063.1|734590.1|733109.7|733896.8|732469.9|39
1622535130000|2021-06-01 08:12:10|734062.5|733062.5|734027.5|733027.5|734560.9|733063.1|734027|732555.6|38
1622535140000|2021-06-01 08:12:20|734038.8|733038.8|734062.5|733062.5|734070.2|733070.2|734022.2|733022.2|30
1622535150000|2021-06-01 08:12:30|734063.2|733063.2|734048.2|733048.2|734072.6|733072.6|734047.3|733047.3|30
1622535160000|2021-06-01 08:12:40|734052.3|733052.3|733986.4|732986.4|734074|733074|733984.5|732984.5|32
1622535170000|2021-06-01 08:12:50|733979.5|732979.5|733983|732983|734561.1|733053.2|733973.5|732548.9|40
1622535180000|2021-06-01 08:13:00|733977.8|732977.8|733834.9|732834.9|733984.1|732984.1|733834.7|732834.7|35
1622535190000|2021-06-01 08:13:10|733835.4|732835.4|733784.9|732784.9|733835.7|732835.7|733782|732782|31
1622535200000|2021-06-01 08:13:20|733784.7|732784.7|733849.3|732849.3|733856.1|732856.1|733782.8|732782.8|28
1622535210000|2021-06-01 08:13:30|733848.8|732848.8|733846.6|732846.6|733862.7|732862.7|733841.2|732841.2|31
1622535220000|2021-06-01 08:13:40|733847|732847|733876.9|732876.9|733890.2|732890.2|733834|732834|23
1622535230000|2021-06-01 08:13:50|733876.8|732876.8|733884|732884|733890|732890|733871|732871|22
1622535240000|2021-06-01 08:14:00|733894|732894|733877.6|732877.6|733915.4|732915.4|733877.6|732877.6|33
1622535250000|2021-06-01 08:14:10|733875|732875|733893.8|732893.8|733901.1|732901.1|733875|732875|23
1622535260000|2021-06-01 08:14:20|733897.1|732897.1|733905.9|732905.9|733907.6|732907.6|733865.6|732865.6|30
1622535270000|2021-06-01 08:14:30|733899.9|732899.9|733926.1|732926.1|733934.9|732934.9|733895.1|732895.1|29
1622535280000|2021-06-01 08:14:40|733927.2|732927.2|733952.4|732952.4|733959.6|732959.6|733927.2|732927.2|26
1622535290000|2021-06-01 08:14:50|733993.9|732993.9|734019.8|733019.8|734049.8|733049.8|733983.4|732983.4|27
1622535300000|2021-06-01 08:15:00|734021.6|733021.6|734122.1|733122.1|734197.5|733197.5|734021.6|733021.6|38
1622535310000|2021-06-01 08:15:10|734122.7|733122.7|734044.6|733044.6|734146.3|733146.3|734034.1|733034.1|37
1622535320000|2021-06-01 08:15:20|734058.7|733058.7|734016.6|733016.6|734058.7|733058.7|734010.2|733010.2|35
1622535330000|2021-06-01 08:15:30|734012.1|733012.1|733991|732991|734499.1|733012.1|733986.9|732492.8|38
1622535340000|2021-06-01 08:15:40|733990.9|732990.9|734383.9|732383.9|734399.9|732991.2|733890.1|732381.6|36
1622535350000|2021-06-01 08:15:50|734381|732381|733843.4|732843.4|734381|732846.1|733822.8|732345.2|37
1622535360000|2021-06-01 08:16:00|733843.7|732843.7|733767.2|732767.2|733843.7|732843.7|733762.3|732762.3|31
1622535370000|2021-06-01 08:16:10|733768.8|732768.8|733723.1|732723.1|733771.4|732771.4|733718.6|732718.6|30
1622535380000|2021-06-01 08:16:20|733727.8|732727.8|734236.2|732236.2|734239.5|732742.5|733714.4|732229|29
1622535390000|2021-06-01 08:16:30|734233.6|732233.6|733747.2|732747.2|734233.6|732754.6|733699.9|732233.6|35
1622535400000|2021-06-01 08:16:40|733752.4|732752.4|733740|732740|734253.9|732758.4|733729.8|732251.2|36
1622535410000|2021-06-01 08:16:50|733741.2|732741.2|733731.7|732731.7|734245.9|732747.8|733730.7|732245.9|27
1622535420000|2021-06-01 08:17:00|733729.7|732729.7|733698.4|732698.4|733729.7|732729.7|733685.6|732685.6|28
1622535430000|2021-06-01 08:17:10|733698.1|732698.1|733699.5|732699.5|733708.7|732708.7|733686.6|732686.6|22
1622535440000|2021-06-01 08:17:20|733700.2|732700.2|733674.9|732674.9|733711|732711|733666.5|732666.5|30
1622535450000|2021-06-01 08:17:30|733668.5|732668.5|733668.5|732668.5|733671.5|732671.5|733657.1|732657.1|27
1622535460000|2021-06-01 08:17:40|733664|732664|733631|732631|733667.2|732667.2|733626.5|732626.5|32
1622535470000|2021-06-01 08:17:50|733631.4|732631.4|733631.3|732631.3|733634.4|732634.4|733624.4|732624.4|32
1622535480000|2021-06-01 08:18:00|733637.5|732637.5|733664.4|732664.4|733670.8|732670.8|733628.2|732628.2|33
1622535490000|2021-06-01 08:18:10|733670.8|732670.8|733748|732748|733766.8|732766.8|733669.6|732669.6|32
1622535500000|2021-06-01 08:18:20|733744.5|732744.5|734476.2|732476.2|734486.1|732994.3|733744.5|732475.5|35
1622535510000|2021-06-01 08:18:30|734473|732473|734051.6|733051.6|734587.5|733051.6|733964.2|732470.2|35
1622535520000|2021-06-01 08:18:40|734058.5|733058.5|733952.5|732952.5|734507.9|733059.5|733952.5|732476.5|27
1622535530000|2021-06-01 08:18:50|733950|732950|733928.5|732928.5|734425|732952.5|733899|732411.3|27
1622535540000|2021-06-01 08:19:00|733945.7|732945.7|734065.7|733065.7|734620.7|733121.6|733942.4|732544.3|40
1622535550000|2021-06-01 08:19:10|734065.2|733065.2|734075.7|733075.7|734609.5|733110|734053.3|732578.3|39
1622535560000|2021-06-01 08:19:20|734088.2|733088.2|734083|733083|734100|733100|734066|733066|33
1622535570000|2021-06-01 08:19:30|734084.8|733084.8|734001.7|733001.7|734501.4|733116.5|733976.7|732491.9|34
1622535580000|2021-06-01 08:19:40|734004|733004|733974.6|732974.6|734525.6|733040.2|733972.3|732473.3|39
1622535590000|2021-06-01 08:19:50|733984.8|732984.8|734521.5|732521.5|734521.5|733023.3|733971.8|732488.3|35
1622535600000|2021-06-01 08:20:00|734000.8|733000.8|734206.5|733206.5|734697.7|733248|734000.8|732694.5|39
1622535610000|2021-06-01 08:20:10|734204.9|733204.9|734207.6|733207.6|734211.4|733211.4|734175.9|733175.9|37
1622535620000|2021-06-01 08:20:20|734206.4|733206.4|734350.7|733350.7|734350.7|733350.7|734206.4|733206.4|37
1622535630000|2021-06-01 08:20:30|734335.9|733335.9|734324.1|733324.1|734794.8|733340.1|734270.1|732779.8|39
1622535640000|2021-06-01 08:20:40|734329.3|733329.3|734359.4|733359.4|734361.3|733361.3|734326.4|733326.4|37
1622535650000|2021-06-01 08:20:50|734360|733360|734336|733336|734852.9|733370.2|734322.2|732840.8|38
1622535660000|2021-06-01 08:21:00|734340.3|733340.3|734237.3|733237.3|734745.2|733343.4|734202.1|732731.3|36
1622535670000|2021-06-01 08:21:10|734236.5|733236.5|734181.9|733181.9|734241.5|733241.5|734179.7|733179.7|29
1622535680000|2021-06-01 08:21:20|734176.9|733176.9|734161.2|733161.2|734700.4|733188.5|734093|732591|35
1622535690000|2021-06-01 08:21:30|734154.3|733154.3|734130.6|733130.6|734630.7|733154.3|734119.4|732625.8|32
1622535700000|2021-06-01 08:21:40|734131.8|733131.8|734050.9|733050.9|734133.3|733133.3|734037.5|733037.5|37
1622535710000|2021-06-01 08:21:50|734049.7|733049.7|734095.7|733095.7|734549.1|733106.5|734026.4|732534.8|33
1622535720000|2021-06-01 08:22:00|734094.6|733094.6|734089.3|733089.3|734150|733150|734085.3|733085.3|33
1622535730000|2021-06-01 08:22:10|734089.1|733089.1|734154.1|733154.1|734154.1|733154.1|734089.1|733089.1|36
1622535740000|2021-06-01 08:22:20|734152.7|733152.7|734115.2|733115.2|734592.7|733153.9|734076.1|732577.3|36
1622535750000|2021-06-01 08:22:30|734112.3|733112.3|734112.1|733112.1|734138.4|733138.4|734096.6|733096.6|33
1622535760000|2021-06-01 08:22:40|734112.2|733112.2|734559.2|732559.2|734590.2|733112.2|734057.6|732559.2|34
1622535770000|2021-06-01 08:22:50|734558.7|732558.7|734074.2|733074.2|734558.7|733075.2|734054.7|732552.8|29
1622535780000|2021-06-01 08:23:00|734073.3|733073.3|734120.2|733120.2|734595.8|733120.2|734073.3|732592.1|30
1622535790000|2021-06-01 08:23:10|734117|733117|734103.2|733103.2|734117.8|733117.8|734069.7|733069.7|35
1622535800000|2021-06-01 08:23:20|734094.7|733094.7|734080.2|733080.2|734098.8|733098.8|734078.8|733078.8|28
1622535810000|2021-06-01 08:23:30|734075|733075|734117.3|733117.3|734601.7|733117.6|734075|732598.6|34
1622535820000|2021-06-01 08:23:40|734121.8|733121.8|734084.5|733084.5|734137.6|733137.6|734079|733079|29
1622535830000|2021-06-01 08:23:50|734081.4|733081.4|734599.9|732599.9|734600.6|733107.4|734078.8|732593.4|28
1622535840000|2021-06-01 08:24:00|734585.6|732585.6|734123.9|733123.9|734587.4|733123.9|734073.9|732584.2|30
1622535850000|2021-06-01 08:24:10|734119.9|733119.9|734119|733119|734144.2|733144.2|734084.7|733084.7|32
1622535860000|2021-06-01 08:24:20|734118.2|733118.2|734151.2|733151.2|734647.7|733153.3|734118.2|732645.7|33
1622535870000|2021-06-01 08:24:30|734138.9|733138.9|734108.7|733108.7|734141|733141|734099.1|733099.1|30
1622535880000|2021-06-01 08:24:40|734108.8|733108.8|734156.2|733156.2|734669.9|733165.6|734107.1|732641.7|36
1622535890000|2021-06-01 08:24:50|734161.2|733161.2|734232.6|733232.6|734659.1|733239.5|734151.9|732646.3|33
1622535900000|2021-06-01 08:25:00|734228.4|733228.4|734757.3|732757.3|734775|733271|734227|732757.3|32
1622535910000|2021-06-01 08:25:10|734759.3|732759.3|734238.4|733238.4|734803.4|733300.2|734237.7|732743.5|36
1622535920000|2021-06-01 08:25:20|734237.5|733237.5|734774.3|732774.3|734792|733322.4|734237.5|732748|34
1622535930000|2021-06-01 08:25:30|734769.4|732769.4|734300.4|733300.4|734805.6|733312|734299.7|732769.4|26
1622535940000|2021-06-01 08:25:40|734299.7|733299.7|734161.3|733161.3|734758.6|733338.9|734161.3|732705.4|38
1622535950000|2021-06-01 08:25:50|734168.5|733168.5|734156.2|733156.2|734664.8|733168.5|734121.1|732650.6|34
1622535960000|2021-06-01 08:26:00|734159.6|733159.6|734138.4|733138.4|734159.6|733159.6|734124.1|733124.1|37
1622535970000|2021-06-01 08:26:10|734131.5|733131.5|734119.2|733119.2|734147.7|733147.7|734112|733112|34
1622535980000|2021-06-01 08:26:20|734119|733119|734252.1|733252.1|734575.7|733252.1|734077.9|732574|30
1622535990000|2021-06-01 08:26:30|734241.6|733241.6|734278|733278|734306.5|733306.5|734223.7|733223.7|38
1622536000000|2021-06-01 08:26:40|734311.5|733311.5|734356.6|733356.6|734362.2|733362.2|734311.5|733311.5|34
1622536010000|2021-06-01 08:26:50|734354.6|733354.6|734264.5|733264.5|734741.1|733356|734212|732737.9|33
1622536020000|2021-06-01 08:27:00|734255.4|733255.4|734269.7|733269.7|734283.6|733283.6|734244.1|733244.1|32
1622536030000|2021-06-01 08:27:10|734263.4|733263.4|734283.2|733283.2|734294.4|733294.4|734262.5|733262.5|32
1622536040000|2021-06-01 08:27:20|734277.6|733277.6|734194.6|733194.6|734301.6|733301.6|734179.2|733179.2|28
1622536050000|2021-06-01 08:27:30|734197|733197|734197.2|733197.2|734223.9|733223.9|734190.2|733190.2|33
1622536060000|2021-06-01 08:27:40|734195.6|733195.6|734196.8|733196.8|734205.6|733205.6|734190.2|733190.2|33
1622536070000|2021-06-01 08:27:50|734197.7|733197.7|734209.7|733209.7|734223|733223|734191.1|733191.1|30
1622536080000|2021-06-01 08:28:00|734197.2|733197.2|734217.9|733217.9|734226.8|733226.8|734164.4|733164.4|37
1622536090000|2021-06-01 08:28:10|734208.9|733208.9|734247.4|733247.4|734286.8|733286.8|734208.9|733208.9|28
1622536100000|2021-06-01 08:28:20|734255.4|733255.4|734209|733209|734713.3|733278.8|734202.8|732713.3|36
1622536110000|2021-06-01 08:28:30|734172.2|733172.2|734657.7|732657.7|734671.9|733178.8|734167.1|732648|20
1622536120000|2021-06-01 08:28:40|734151|733151|734152.9|733152.9|734156.7|733156.7|734147.8|733147.8|25
1622536130000|2021-06-01 08:28:50|734153.5|733153.5|734156.2|733156.2|734156.2|733156.2|734150.3|733150.3|19
1622536140000|2021-06-01 08:29:00|734152|733152|734111.9|733111.9|734152|733152|734088.8|733088.8|34
1622536150000|2021-06-01 08:29:10|734112|733112|734172|733172|734180.9|733180.9|734107.6|733107.6|27
1622536160000|2021-06-01 08:29:20|734170.7|733170.7|734179.2|733179.2|734180.5|733180.5|734159.5|733159.5|25
1622536170000|2021-06-01 08:29:30|734156.9|733156.9|734118.5|733118.5|734589.5|733165.1|734088|732583.5|30
1622536180000|2021-06-01 08:29:40|734121.2|733121.2|734096.4|733096.4|734594.2|733147.7|734082.5|732594.2|29
1622536190000|2021-06-01 08:29:50|734098.7|733098.7|734085.9|733085.9|734099.4|733099.4|734074.3|733074.3|21
1622536200000|2021-06-01 08:30:00|734079.6|733079.6|734184.6|733184.6|734662.4|733191.3|734066.6|732662.4|37
1622536210000|2021-06-01 08:30:10|734184.7|733184.7|734693.1|732693.1|734695|733205.4|734184.7|732688.6|33
1622536220000|2021-06-01 08:30:20|734692.5|732692.5|734203.6|733203.6|734711.5|733207.6|734176.3|732662.5|34
1622536230000|2021-06-01 08:30:30|734199|733199|734184.3|733184.3|734200|733200|734184.1|733184.1|32
1622536240000|2021-06-01 08:30:40|734190.4|733190.4|734106.4|733106.4|734638.5|733190.4|734104.6|732626.6|28
1622536250000|2021-06-01 08:30:50|734109.8|733109.8|734144|733144|734147.3|733147.3|734086.3|733086.3|33
1622536260000|2021-06-01 08:31:00|734148.3|733148.3|734164.1|733164.1|734169.1|733169.1|734147.1|733147.1|34
1622536270000|2021-06-01 08:31:10|734165.2|733165.2|734176.2|733176.2|734184.1|733184.1|734160.1|733160.1|29
1622536280000|2021-06-01 08:31:20|734176.3|733176.3|734175.9|733175.9|734183.6|733183.6|734160.2|733160.2|32
1622536290000|2021-06-01 08:31:30|734175.5|733175.5|734147.3|733147.3|734176.7|733176.7|734127.6|733127.6|37
1622536300000|2021-06-01 08:31:40|734148.3|733148.3|734136.1|733136.1|734185.3|733185.3|734134.6|733134.6|31
1622536310000|2021-06-01 08:31:50|734136.8|733136.8|734151|733151|734152.1|733152.1|734135.4|733135.4|34
1622536320000|2021-06-01 08:32:00|734148.5|733148.5|734165.1|733165.1|734188.7|733188.7|734148.3|733148.3|35
1622536330000|2021-06-01 08:32:10|734165|733165|734173.4|733173.4|734179.2|733179.2|734165|733165|32
1622536340000|2021-06-01 08:32:20|734171|733171|734164.7|733164.7|734176.7|733176.7|734152.7|733152.7|31
1622536350000|2021-06-01 08:32:30|734163.3|733163.3|734174.5|733174.5|734182.5|733182.5|734163.3|733163.3|27
1622536360000|2021-06-01 08:32:40|734174.1|733174.1|734139.9|733139.9|734174.1|733174.1|734134.8|733134.8|32
1622536370000|2021-06-01 08:32:50|734146.3|733146.3|734171.5|733171.5|734172.4|733172.4|734146.3|733146.3|32
1622536380000|2021-06-01 08:33:00|734172.9|733172.9|734136.9|733136.9|734179.1|733179.1|734129.8|733129.8|31
1622536390000|2021-06-01 08:33:10|734131.4|733131.4|734150.6|733150.6|734160|733160|734131.4|733131.4|27
1622536400000|2021-06-01 08:33:20|734151.9|733151.9|734145|733145|734161.7|733161.7|734144.5|733144.5|31
1622536410000|2021-06-01 08:33:30|734150|733150|734110.9|733110.9|734152.8|733152.8|734096.1|733096.1|24
1622536420000|2021-06-01 08:33:40|734114.6|733114.6|734087.9|733087.9|734129.7|733129.7|734087.9|733087.9|38
1622536430000|2021-06-01 08:33:50|734086.3|733086.3|734078.6|733078.6|734600.4|733116.8|734068.2|732591.9|39
1622536440000|2021-06-01 08:34:00|734073.1|733073.1|734107.8|733107.8|734598.4|733113.6|734047.9|732598.4|37
1622536450000|2021-06-01 08:34:10|734114.8|733114.8|734086.7|733086.7|734612.3|733114.8|734086.7|732603.1|35
1622536460000|2021-06-01 08:34:20|734093.1|733093.1|734098.7|733098.7|734102|733102|734087|733087|29
1622536470000|2021-06-01 08:34:30|734094.6|733094.6|734586.3|732586.3|734589.7|733124.5|734091.4|732582.5|36
1622536480000|2021-06-01 08:34:40|734588.5|732588.5|734073.7|733073.7|734591.9|733094.2|734062.3|732584.7|32
1622536490000|2021-06-01 08:34:50|734067.6|733067.6|734089|733089|734100.7|733100.7|734067.6|733067.6|30
1622536500000|2021-06-01 08:35:00|734088.1|733088.1|734063.4|733063.4|734097|733097|734060.4|733060.4|36
1622536510000|2021-06-01 08:35:10|734070.5|733070.5|734118.3|733118.3|734627|733140.2|734066.4|732599.2|38
1622536520000|2021-06-01 08:35:20|734117.8|733117.8|734122.8|733122.8|734642|733149.7|734117.8|732623.7|30
1622536530000|2021-06-01 08:35:30|734124.4|733124.4|734105.9|733105.9|734128.5|733128.5|734102|733102|28
1622536540000|2021-06-01 08:35:40|734106.5|733106.5|734128.5|733128.5|734128.5|733128.5|734105.4|733105.4|20
1622536550000|2021-06-01 08:35:50|734125.6|733125.6|734108.1|733108.1|734128.5|733128.5|734106.2|733106.2|31
1622536560000|2021-06-01 08:36:00|734108.2|733108.2|734144.2|733144.2|734148.8|733148.8|734096.8|733096.8|31
1622536570000|2021-06-01 08:36:10|734141.3|733141.3|734124.1|733124.1|734160.3|733160.3|734124.1|733124.1|24
1622536580000|2021-06-01 08:36:20|734122.6|733122.6|734129.5|733129.5|734133.6|733133.6|734117.7|733117.7|26
1622536590000|2021-06-01 08:36:30|734123.1|733123.1|734084.5|733084.5|734124.2|733124.2|734080.3|733080.3|25
1622536600000|2021-06-01 08:36:40|734082.9|733082.9|734074.6|733074.6|734088.2|733088.2|734067.9|733067.9|32
1622536610000|2021-06-01 08:36:50|734069.4|733069.4|734013|733013|734078.4|733078.4|734013|733013|21
1622536620000|2021-06-01 08:37:00|734025.9|733025.9|734014.4|733014.4|734033.1|733033.1|734012.7|733012.7|29
1622536630000|2021-06-01 08:37:10|734015.8|733015.8|733930.9|732930.9|734441.9|733017.4|733930.9|732432.2|31
1622536640000|2021-06-01 08:37:20|733948.8|732948.8|733950|732950|733959.7|732959.7|733944.6|732944.6|24
1622536650000|2021-06-01 08:37:30|733949.1|732949.1|733951.2|732951.2|733962.8|732962.8|733937|732937|31
1622536660000|2021-06-01 08:37:40|733953.5|732953.5|733973.8|732973.8|733990.8|732990.8|733940.5|732940.5|34
1622536670000|2021-06-01 08:37:50|733983.8|732983.8|734018.3|733018.3|734018.8|733018.8|733976.2|732976.2|28
1622536680000|2021-06-01 08:38:00|734009.7|733009.7|734050.8|733050.8|734058.6|733058.6|734009.7|733009.7|35
1622536690000|2021-06-01 08:38:10|734052.3|733052.3|734059.6|733059.6|734097.9|733097.9|734046.7|733046.7|27
1622536700000|2021-06-01 08:38:20|734057.4|733057.4|734082.2|733082.2|734082.2|733082.2|734008.5|733008.5|27
1622536710000|2021-06-01 08:38:30|734077.9|733077.9|734096.7|733096.7|734096.7|733096.7|734075.6|733075.6|24
1622536720000|2021-06-01 08:38:40|734096.4|733096.4|734091.9|733091.9|734097.9|733097.9|734088.2|733088.2|24
1622536730000|2021-06-01 08:38:50|734091.8|733091.8|734098.2|733098.2|734105.8|733105.8|734091.8|733091.8|21
1622536740000|2021-06-01 08:39:00|734089.9|733089.9|734082|733082|734097.9|733097.9|734079.8|733079.8|23
1622536750000|2021-06-01 08:39:10|734083.4|733083.4|734058.2|733058.2|734086|733086|734054.9|733054.9|30
1622536760000|2021-06-01 08:39:20|734058|733058|734050.6|733050.6|734065.1|733065.1|734048|733048|28
1622536770000|2021-06-01 08:39:30|734047.9|733047.9|734044.8|733044.8|734068|733068|734044.8|733044.8|28
1622536780000|2021-06-01 08:39:40|734048.8|733048.8|734052.6|733052.6|734054.5|733054.5|734039.7|733039.7|23
1622536790000|2021-06-01 08:39:50|734054.5|733054.5|734016.3|733016.3|734054.6|733054.6|734014.6|733014.6|17
1622536800000|2021-06-01 08:40:00|734021|733021|733959.7|732959.7|734021|733021|733959.7|732959.7|29
1622536810000|2021-06-01 08:40:10|733962|732962|733956.9|732956.9|733964.8|732964.8|733942.1|732942.1|27
1622536820000|2021-06-01 08:40:20|733955.9|732955.9|733928.5|732928.5|733961.1|732961.1|733920.5|732920.5|25
1622536830000|2021-06-01 08:40:30|733918.8|732918.8|733927.6|732927.6|733929.6|732929.6|733918|732918|25
1622536840000|2021-06-01 08:40:40|733931.4|732931.4|733912.9|732912.9|733931.4|732931.4|733896.9|732896.9|30
1622536850000|2021-06-01 08:40:50|733911.7|732911.7|733917.4|732917.4|733919.9|732919.9|733909.8|732909.8|17
1622536860000|2021-06-01 08:41:00|733909.8|732909.8|733967.4|732967.4|733975.1|732975.1|733889.4|732889.4|29
1622536870000|2021-06-01 08:41:10|733954.9|732954.9|733974.5|732974.5|733987.3|732987.3|733954.9|732954.9|34
1622536880000|2021-06-01 08:41:20|733974.6|732974.6|734035.3|733035.3|734052.9|733052.9|733970.9|732970.9|32
1622536890000|2021-06-01 08:41:30|734025.1|733025.1|734005.5|733005.5|734506.2|733025.1|733994.4|732499.7|36
1622536900000|2021-06-01 08:41:40|734003.7|733003.7|733948.7|732948.7|734013.2|733013.2|733943|732943|30
1622536910000|2021-06-01 08:41:50|733938|732938|733907.6|732907.6|733938|732938|733900.1|732900.1|21
1622536920000|2021-06-01 08:42:00|733907.7|732907.7|733923.7|732923.7|733930.7|732930.7|733905.7|732905.7|23
1622536930000|2021-06-01 08:42:10|733923.6|732923.6|733917.9|732917.9|733923.6|732923.6|733916|732916|16
1622536940000|2021-06-01 08:42:20|733917.2|732917.2|733915.5|732915.5|733922.5|732922.5|733915.5|732915.5|21
1622536950000|2021-06-01 08:42:30|733909.6|732909.6|733880.1|732880.1|733909.6|732909.6|733877.2|732877.2|28
1622536960000|2021-06-01 08:42:40|733879.8|732879.8|733890.2|732890.2|733891.4|732891.4|733873.4|732873.4|22
1622536970000|2021-06-01 08:42:50|733885.3|732885.3|733869.3|732869.3|733887|732887|733865.8|732865.8|25
1622536980000|2021-06-01 08:43:00|733859.3|732859.3|733875|732875|733878.6|732878.6|733849.8|732849.8|24
1622536990000|2021-06-01 08:43:10|733908.3|732908.3|733893|732893|733908.3|732908.3|733888.3|732888.3|30
1622537000000|2021-06-01 08:43:20|733894.3|732894.3|733867.1|732867.1|733899.5|732899.5|733867.1|732867.1|25
1622537010000|2021-06-01 08:43:30|733853.6|732853.6|733884.4|732884.4|733893|732893|733853.6|732853.6|25
1622537020000|2021-06-01 08:43:40|733883.9|732883.9|733854.7|732854.7|733883.9|732883.9|733852.8|732852.8|26
1622537030000|2021-06-01 08:43:50|733855.9|732855.9|733856.5|732856.5|733868.4|732868.4|733833.4|732833.4|25
1622537040000|2021-06-01 08:44:00|733857.2|732857.2|733856.5|732856.5|733859.6|732859.6|733853.7|732853.7|24
1622537050000|2021-06-01 08:44:10|733857.2|732857.2|733879.3|732879.3|733888.3|732888.3|733855.2|732855.2|30
1622537060000|2021-06-01 08:44:20|733877.2|732877.2|733870.5|732870.5|733879.6|732879.6|733852.8|732852.8|26
1622537070000|2021-06-01 08:44:30|733860.3|732860.3|733860.6|732860.6|733873.1|732873.1|733860.1|732860.1|25
1622537080000|2021-06-01 08:44:40|733859.6|732859.6|733854.5|732854.5|733880.3|732880.3|733850.4|732850.4|26
1622537090000|2021-06-01 08:44:50|733857.1|732857.1|733866.8|732866.8|733869.6|732869.6|733849|732849|22
1622537100000|2021-06-01 08:45:00|733861.9|732861.9|733842.4|732842.4|733861.9|732861.9|733771|732771|30
1622537110000|2021-06-01 08:45:10|733837.6|732837.6|733839|732839|733864|732864|733837.6|732837.6|26
1622537120000|2021-06-01 08:45:20|733841.8|732841.8|733835.6|732835.6|733848.4|732848.4|733824.8|732824.8|24
1622537130000|2021-06-01 08:45:30|733835.8|732835.8|733811.6|732811.6|733838.1|732838.1|733805.3|732805.3|26
1622537140000|2021-06-01 08:45:40|733826|732826|733823.7|732823.7|733843.4|732843.4|733771.9|732771.9|35
1622537150000|2021-06-01 08:45:50|733820.2|732820.2|733826.7|732826.7|733861|732861|733816.4|732816.4|33
1622537160000|2021-06-01 08:46:00|733824.9|732824.9|733859.4|732859.4|733859.9|732859.9|733762.3|732762.3|33
1622537170000|2021-06-01 08:46:10|733860|732860|733899.5|732899.5|733935.6|732935.6|733837.2|732837.2|30
1622537180000|2021-06-01 08:46:20|733898.3|732898.3|733969.2|732969.2|733969.2|732969.2|733886.9|732886.9|23
1622537190000|2021-06-01 08:46:30|733962|732962|733972.1|732972.1|733972.1|732972.1|733933.8|732933.8|27
1622537200000|2021-06-01 08:46:40|733967.3|732967.3|733958.8|732958.8|733973.5|732973.5|733918.7|732918.7|24
1622537210000|2021-06-01 08:46:50|733965.5|732965.5|733959.8|732959.8|733966|732966|733956.9|732956.9|17
1622537220000|2021-06-01 08:47:00|733960|732960|733958.8|732958.8|733968.1|732968.1|733948.9|732948.9|32
1622537230000|2021-06-01 08:47:10|733957.7|732957.7|733988.6|732988.6|733995.3|732995.3|733952.5|732952.5|31
1622537240000|2021-06-01 08:47:20|733993.1|732993.1|734036.9|733036.9|734049.2|733049.2|733991.2|732991.2|32
1622537250000|2021-06-01 08:47:30|734017.2|733017.2|734070|733070|734071|733071|734017.2|733017.2|33
1622537260000|2021-06-01 08:47:40|734067.4|733067.4|733982.8|732982.8|734067.4|733067.4|733967.4|732967.4|36
1622537270000|2021-06-01 08:47:50|733983.9|732983.9|733971.2|732971.2|733986.9|732986.9|733917.9|732917.9|30
1622537280000|2021-06-01 08:48:00|733954.1|732954.1|733961.7|732961.7|733996.8|732996.8|733938.4|732938.4|35
1622537290000|2021-06-01 08:48:10|733961.6|732961.6|733950.2|732950.2|733980.8|732980.8|733947.4|732947.4|21
1622537300000|2021-06-01 08:48:20|733950.3|732950.3|733955.7|732955.7|733961.5|732961.5|733950.3|732950.3|23
1622537310000|2021-06-01 08:48:30|733953.1|732953.1|733939.4|732939.4|733966.8|732966.8|733900|732900|31
1622537320000|2021-06-01 08:48:40|733952.3|732952.3|733947.2|732947.2|733955.5|732955.5|733928.4|732928.4|28
1622537330000|2021-06-01 08:48:50|733958.3|732958.3|733956.4|732956.4|733958.4|732958.4|733948.8|732948.8|23
1622537340000|2021-06-01 08:49:00|733956.7|732956.7|733949|732949|733957.5|732957.5|733944.3|732944.3|16
1622537350000|2021-06-01 08:49:10|733946.6|732946.6|733934.9|732934.9|733956.7|732956.7|733934.9|732934.9|20
1622537360000|2021-06-01 08:49:20|733947.2|732947.2|733980|732980|733986.9|732986.9|733937.1|732937.1|27
1622537370000|2021-06-01 08:49:30|733975.6|732975.6|733961.9|732961.9|733994.4|732994.4|733939.2|732939.2|28
1622537380000|2021-06-01 08:49:40|733962.1|732962.1|733958.2|732958.2|733962.1|732962.1|733955.4|732955.4|17
1622537390000|2021-06-01 08:49:50|733957.6|732957.6|733961.7|732961.7|733961.7|732961.7|733957|732957|13
1622537400000|2021-06-01 08:50:00|733956.7|732956.7|733968.6|732968.6|733970.3|732970.3|733955.5|732955.5|20
1622537410000|2021-06-01 08:50:10|733964.5|732964.5|733961|732961|733970.1|732970.1|733960.7|732960.7|19
1622537420000|2021-06-01 08:50:20|733959.1|732959.1|734011.1|733011.1|734030.2|733030.2|733943.7|732943.7|27
1622537430000|2021-06-01 08:50:30|734020.5|733020.5|733998|732998|734020.5|733020.5|733998|732998|23
1622537440000|2021-06-01 08:50:40|733997.7|732997.7|733989|732989|734020.5|733020.5|733989|732989|30
1622537450000|2021-06-01 08:50:50|733995|732995|734024.2|733024.2|734036.8|733036.8|733995|732995|29
1622537460000|2021-06-01 08:51:00|734024|733024|733960.6|732960.6|734025.7|733025.7|733960.3|732960.3|25
1622537470000|2021-06-01 08:51:10|733959.8|732959.8|733988|732988|734004.3|733004.3|733959.6|732959.6|23
1622537480000|2021-06-01 08:51:20|733985.6|732985.6|734031.4|733031.4|734038.7|733038.7|733985.2|732985.2|27
1622537490000|2021-06-01 08:51:30|734027|733027|734019.4|733019.4|734036.7|733036.7|734017.1|733017.1|32
1622537500000|2021-06-01 08:51:40|734016.7|733016.7|734015.2|733015.2|734021.9|733021.9|734008.3|733008.3|20
1622537510000|2021-06-01 08:51:50|734013|733013|734004.3|733004.3|734013.5|733013.5|733988.7|732988.7|25
1622537520000|2021-06-01 08:52:00|733990.4|732990.4|733990.7|732990.7|734003.3|733003.3|733989.8|732989.8|21
1622537530000|2021-06-01 08:52:10|734002.2|733002.2|734002.4|733002.4|734018|733018|733962|732962|27
1622537540000|2021-06-01 08:52:20|734003.2|733003.2|733944.8|732944.8|734014.8|733014.8|733933.3|732933.3|31
1622537550000|2021-06-01 08:52:30|733955.7|732955.7|733943.1|732943.1|733959.9|732959.9|733937.3|732937.3|19
1622537560000|2021-06-01 08:52:40|733941.3|732941.3|733886.2|732886.2|733965.3|732965.3|733886.2|732886.2|32
1622537570000|2021-06-01 08:52:50|733883.4|732883.4|733884.2|732884.2|733904.3|732904.3|733881.3|732881.3|23
1622537580000|2021-06-01 08:53:00|733891.3|732891.3|733867.8|732867.8|733891.3|732891.3|733867.5|732867.5|25
1622537590000|2021-06-01 08:53:10|733867.2|732867.2|733838.7|732838.7|733867.2|732867.2|733838.7|732838.7|29
1622537600000|2021-06-01 08:53:20|733848.1|732848.1|733904.8|732904.8|733924.3|732924.3|733824.5|732824.5|30
1622537610000|2021-06-01 08:53:30|733904.9|732904.9|733894.3|732894.3|733904.9|732904.9|733894.3|732894.3|15
1622537620000|2021-06-01 08:53:40|733893.6|732893.6|733904.9|732904.9|733907.2|732907.2|733893.6|732893.6|24
1622537630000|2021-06-01 08:53:50|733911.8|732911.8|733938.5|732938.5|733939.2|732939.2|733907.9|732907.9|24
1622537640000|2021-06-01 08:54:00|733943.6|732943.6|733951.8|732951.8|733963.4|732963.4|733910.8|732910.8|33
1622537650000|2021-06-01 08:54:10|733939.1|732939.1|733938|732938|733947.3|732947.3|733933.7|732933.7|28
1622537660000|2021-06-01 08:54:20|733938.2|732938.2|733915.2|732915.2|733938.2|732938.2|733915.1|732915.1|21
1622537670000|2021-06-01 08:54:30|733913.9|732913.9|733897|732897|733913.9|732913.9|733896.1|732896.1|22
1622537680000|2021-06-01 08:54:40|733897.2|732897.2|733887.5|732887.5|733904.8|732904.8|733887.3|732887.3|17
1622537690000|2021-06-01 08:54:50|733889.6|732889.6|733858.9|732858.9|733899.7|732899.7|733855.3|732855.3|20
1622537700000|2021-06-01 08:55:00|733855.3|732855.3|733865.4|732865.4|733866.6|732866.6|733855.3|732855.3|20
1622537710000|2021-06-01 08:55:10|733865.8|732865.8|733866.9|732866.9|733906.6|732906.6|733864.3|732864.3|27
1622537720000|2021-06-01 08:55:20|733861.7|732861.7|733998.2|732998.2|734006.8|733006.8|733739.6|732739.6|34
1622537730000|2021-06-01 08:55:30|733998.7|732998.7|733923.5|732923.5|733998.7|732998.7|733923.5|732923.5|32
1622537740000|2021-06-01 08:55:40|733923.7|732923.7|733922.3|732922.3|733939.6|732939.6|733910.7|732910.7|24
1622537750000|2021-06-01 08:55:50|733920.9|732920.9|733907.7|732907.7|733920.9|732920.9|733892.4|732892.4|24
1622537760000|2021-06-01 08:56:00|733908.9|732908.9|733900.4|732900.4|733915.9|732915.9|733892.6|732892.6|24
1622537770000|2021-06-01 08:56:10|733908|732908|733905|732905|733932|732932|733902.5|732902.5|21
1622537780000|2021-06-01 08:56:20|733902.1|732902.1|733909.1|732909.1|733918|732918|733899.5|732899.5|25
1622537790000|2021-06-01 08:56:30|733906.3|732906.3|733852.2|732852.2|733914.6|732914.6|733849|732849|30
1622537800000|2021-06-01 08:56:40|733851.5|732851.5|733848.6|732848.6|733855.2|732855.2|733838.3|732838.3|26
1622537810000|2021-06-01 08:56:50|733840|732840|733905.3|732905.3|733905.3|732905.3|733822.8|732822.8|29
1622537820000|2021-06-01 08:57:00|733900.3|732900.3|733879.9|732879.9|733900.3|732900.3|733878.1|732878.1|25
1622537830000|2021-06-01 08:57:10|733891.8|732891.8|733851.9|732851.9|733891.8|732891.8|733830.1|732830.1|34
1622537840000|2021-06-01 08:57:20|733849.2|732849.2|733855.1|732855.1|733864.5|732864.5|733831.4|732831.4|34
1622537850000|2021-06-01 08:57:30|733849.8|732849.8|733835.8|732835.8|733854.4|732854.4|733833.5|732833.5|26
1622537860000|2021-06-01 08:57:40|733836.4|732836.4|733869.9|732869.9|733872.6|732872.6|733809.5|732809.5|34
1622537870000|2021-06-01 08:57:50|733869.3|732869.3|733861|732861|733869.5|732869.5|733860.4|732860.4|24
1622537880000|2021-06-01 08:58:00|733863.1|732863.1|733860.9|732860.9|733867.7|732867.7|733856.4|732856.4|25
1622537890000|2021-06-01 08:58:10|733868.3|732868.3|733852.2|732852.2|733870.3|732870.3|733826.9|732826.9|26
1622537900000|2021-06-01 08:58:20|733863.7|732863.7|733861.7|732861.7|733867.3|732867.3|733849.7|732849.7|21
1622537910000|2021-06-01 08:58:30|733860.5|732860.5|733859.9|732859.9|733872.7|732872.7|733859.9|732859.9|20
1622537920000|2021-06-01 08:58:40|733858.2|732858.2|733854|732854|733872.4|732872.4|733853.5|732853.5|19
1622537930000|2021-06-01 08:58:50|733859.7|732859.7|733864.1|732864.1|733872.6|732872.6|733856.2|732856.2|18
1622537940000|2021-06-01 08:59:00|733864.7|732864.7|733873|732873|733875.4|732875.4|733864.1|732864.1|25
1622537950000|2021-06-01 08:59:10|733862.5|732862.5|733898.1|732898.1|733902.9|732902.9|733862.5|732862.5|21
1622537960000|2021-06-01 08:59:20|733897.3|732897.3|733906.5|732906.5|733933.1|732933.1|733897.3|732897.3|27
1622537970000|2021-06-01 08:59:30|733915.3|732915.3|733876.5|732876.5|733919.4|732919.4|733872|732872|28
1622537980000|2021-06-01 08:59:40|733876.1|732876.1|733881|732881|733897.3|732897.3|733866.9|732866.9|28
1622537990000|2021-06-01 08:59:50|733874.2|732874.2|733884.8|732884.8|734397.6|732895|733867.7|732388.6|23
1622538000000|2021-06-01 09:00:00|733878.8|732878.8|733906.5|732906.5|734397|732925.8|733878.8|732388.8|31
1622538010000|2021-06-01 09:00:10|733891.5|732891.5|733885.3|732885.3|733902.3|732902.3|733880.8|732880.8|26
1622538020000|2021-06-01 09:00:20|733888.2|732888.2|733849.3|732849.3|733888.8|732888.8|733847.8|732847.8|25
1622538030000|2021-06-01 09:00:30|733854.8|732854.8|733848.8|732848.8|733854.8|732854.8|733839|732839|27
1622538040000|2021-06-01 09:00:40|733849.6|732849.6|733851.9|732851.9|733860.5|732860.5|733844.9|732844.9|20
1622538050000|2021-06-01 09:00:50|733854.8|732854.8|733889.4|732889.4|733889.4|732889.4|733834.4|732834.4|25
1622538060000|2021-06-01 09:01:00|733889.1|732889.1|733919.3|732919.3|733934.3|732934.3|733881|732881|25
1622538070000|2021-06-01 09:01:10|733919.8|732919.8|733911.4|732911.4|733922.2|732922.2|733909.3|732909.3|21
1622538080000|2021-06-01 09:01:20|733911.6|732911.6|733906.7|732906.7|733920.2|732920.2|733901.2|732901.2|27
1622538090000|2021-06-01 09:01:30|733903.3|732903.3|733904.4|732904.4|733904.6|732904.6|733898|732898|19
1622538100000|2021-06-01 09:01:40|733903.8|732903.8|733970|732970|733970|732970|733902|732902|30
1622538110000|2021-06-01 09:01:50|733970.4|732970.4|734003.5|733003.5|734003.5|733003.5|733967.7|732967.7|29
1622538120000|2021-06-01 09:02:00|733996.6|732996.6|734013.1|733013.1|734028.8|733028.8|733996.6|732996.6|27
1622538130000|2021-06-01 09:02:10|734015.3|733015.3|734003.7|733003.7|734016.3|733016.3|733993.5|732993.5|20
1622538140000|2021-06-01 09:02:20|734003.3|733003.3|734006.5|733006.5|734019.5|733019.5|734001.2|733001.2|21
1622538150000|2021-06-01 09:02:30|734011.4|733011.4|734013.4|733013.4|734014.4|733014.4|734006.8|733006.8|24
1622538160000|2021-06-01 09:02:40|734013.7|733013.7|734028.9|733028.9|734032.9|733032.9|734010.1|733010.1|25
1622538170000|2021-06-01 09:02:50|734021.8|733021.8|734021.8|733021.8|734023.6|733023.6|734019.6|733019.6|14
1622538180000|2021-06-01 09:03:00|734022|733022|734034.4|733034.4|734042.2|733042.2|734001.5|733001.5|28
1622538190000|2021-06-01 09:03:10|734033.3|733033.3|734009.5|733009.5|734034.3|733034.3|734008.1|733008.1|28
1622538200000|2021-06-01 09:03:20|734008.9|733008.9|733949.8|732949.8|734008.9|733008.9|733946.7|732946.7|30
1622538210000|2021-06-01 09:03:30|733945.5|732945.5|733901.9|732901.9|733970.2|732970.2|733899.6|732899.6|26
1622538220000|2021-06-01 09:03:40|733901.3|732901.3|733891.3|732891.3|733901.9|732901.9|733888.9|732888.9|19
1622538230000|2021-06-01 09:03:50|733888.6|732888.6|733896|732896|733902.4|732902.4|733873.4|732873.4|25
1622538240000|2021-06-01 09:04:00|733891.3|732891.3|734003.5|733003.5|734019.6|733019.6|733891.3|732891.3|33
1622538250000|2021-06-01 09:04:10|734006.4|733006.4|733929.2|732929.2|734009.8|733009.8|733929.2|732929.2|27
1622538260000|2021-06-01 09:04:20|733924.5|732924.5|734001.2|733001.2|734007|733007|733923.2|732923.2|28
1622538270000|2021-06-01 09:04:30|733997.4|732997.4|734020.9|733020.9|734021.2|733021.2|733995.1|732995.1|28
1622538280000|2021-06-01 09:04:40|734020.1|733020.1|734015|733015|734020.1|733020.1|733991.7|732991.7|30
1622538290000|2021-06-01 09:04:50|734015.2|733015.2|734018.6|733018.6|734024.6|733024.6|734011.9|733011.9|19
1622538300000|2021-06-01 09:05:00|734017.3|733017.3|734012.9|733012.9|734017.3|733017.3|733995.3|732995.3|31
1622538310000|2021-06-01 09:05:10|734012.8|733012.8|733967.3|732967.3|734012.8|733012.8|733961.7|732961.7|21
1622538320000|2021-06-01 09:05:20|733971.2|732971.2|733940.4|732940.4|733973.4|732973.4|733939.8|732939.8|23
1622538330000|2021-06-01 09:05:30|733941.2|732941.2|734009|733009|734024.2|733024.2|733937.9|732937.9|31
1622538340000|2021-06-01 09:05:40|734007.2|733007.2|733997.5|732997.5|734008.3|733008.3|733988.5|732988.5|32
1622538350000|2021-06-01 09:05:50|733995.2|732995.2|733968.1|732968.1|734000.3|733000.3|733963.6|732963.6|31
1622538360000|2021-06-01 09:06:00|733966.7|732966.7|733984.2|732984.2|733994.1|732994.1|733964.6|732964.6|22
1622538370000|2021-06-01 09:06:10|733986.9|732986.9|733912.5|732912.5|733988.6|732988.6|733912.5|732912.5|34
1622538380000|2021-06-01 09:06:20|733906.9|732906.9|733954.4|732954.4|733968.9|732968.9|733905.2|732905.2|29
1622538390000|2021-06-01 09:06:30|733958.2|732958.2|733948.4|732948.4|733960.3|732960.3|733946.5|732946.5|21
1622538400000|2021-06-01 09:06:40|733941.6|732941.6|733904|732904|733941.6|732941.6|733900.4|732900.4|33
1622538410000|2021-06-01 09:06:50|733902.7|732902.7|733935.9|732935.9|733935.9|732935.9|733899.9|732899.9|24
1622538420000|2021-06-01 09:07:00|733937.3|732937.3|733940.6|732940.6|733954.9|732954.9|733922.4|732922.4|27
1622538430000|2021-06-01 09:07:10|733938.1|732938.1|733828.1|732828.1|733940.7|732940.7|733826.4|732826.4|32
1622538440000|2021-06-01 09:07:20|733835.7|732835.7|733848.2|732848.2|733848.7|732848.7|733799.2|732799.2|29
1622538450000|2021-06-01 09:07:30|733843.2|732843.2|733803.1|732803.1|733843.2|732843.2|733784.7|732784.7|26
1622538460000|2021-06-01 09:07:40|733799.6|732799.6|733808.8|732808.8|733818.7|732818.7|733795.6|732795.6|28
1622538470000|2021-06-01 09:07:50|733809.1|732809.1|733823.5|732823.5|733827|732827|733808.6|732808.6|20
1622538480000|2021-06-01 09:08:00|733823.1|732823.1|733841.8|732841.8|733851.6|732851.6|733823.1|732823.1|30
1622538490000|2021-06-01 09:08:10|733842|732842|733921.7|732921.7|733921.7|732921.7|733841|732841|21
1622538500000|2021-06-01 09:08:20|733918|732918|733954.1|732954.1|734015.9|733015.9|733918|732918|29
1622538510000|2021-06-01 09:08:30|733953.4|732953.4|733981.2|732981.2|733992.1|732992.1|733953.4|732953.4|30
1622538520000|2021-06-01 09:08:40|733994|732994|733960.8|732960.8|734493.7|732994|733958.7|732488.1|25
1622538530000|2021-06-01 09:08:50|733965.7|732965.7|733958.3|732958.3|733970.7|732970.7|733938.1|732938.1|31
1622538540000|2021-06-01 09:09:00|733957.5|732957.5|733993|732993|733996.4|732996.4|733953.2|732953.2|31
1622538550000|2021-06-01 09:09:10|733994.5|732994.5|733964|732964|734008.5|733008.5|733948.3|732948.3|31
1622538560000|2021-06-01 09:09:20|733964.3|732964.3|733991.8|732991.8|733993.6|732993.6|733964.1|732964.1|26
1622538570000|2021-06-01 09:09:30|733988.9|732988.9|734011.5|733011.5|734034.5|733034.5|733988.3|732988.3|26
1622538580000|2021-06-01 09:09:40|734007.7|733007.7|733993.1|732993.1|734010.7|733010.7|733976.5|732976.5|34
1622538590000|2021-06-01 09:09:50|733993.3|732993.3|734016.4|733016.4|734026|733026|733993.3|732993.3|28
1622538600000|2021-06-01 09:10:00|734019.1|733019.1|733958.8|732958.8|734024.1|733024.1|733896|732896|34
1622538610000|2021-06-01 09:10:10|733946.5|732946.5|734013|733013|734017.4|733017.4|733936.3|732936.3|32
1622538620000|2021-06-01 09:10:20|734012.5|733012.5|733951.2|732951.2|734014.4|733014.4|733932.3|732932.3|22
1622538630000|2021-06-01 09:10:30|733945.7|732945.7|733947.5|732947.5|733948.8|732948.8|733942.3|732942.3|20
1622538640000|2021-06-01 09:10:40|733946.5|732946.5|734034.5|733034.5|734034.5|733034.5|733946.5|732946.5|23
1622538650000|2021-06-01 09:10:50|734026.5|733026.5|734046.5|733046.5|734076.4|733076.4|734026.5|733026.5|33
1622538660000|2021-06-01 09:11:00|734048.6|733048.6|734018.3|733018.3|734050.3|733050.3|734018.3|733018.3|24
1622538670000|2021-06-01 09:11:10|734018.9|733018.9|734072.9|733072.9|734076|733076|734015.3|733015.3|24
1622538680000|2021-06-01 09:11:20|734087|733087|734100.6|733100.6|734105.8|733105.8|734079.8|733079.8|21
1622538690000|2021-06-01 09:11:30|734098|733098|734162.3|733162.3|734176.7|733176.7|734098|733098|30
1622538700000|2021-06-01 09:11:40|734170.2|733170.2|734152.4|733152.4|734170.2|733170.2|734142|733142|22
1622538710000|2021-06-01 09:11:50|734147.9|733147.9|734147.4|733147.4|734150.7|733150.7|734141.6|733141.6|17
1622538720000|2021-06-01 09:12:00|734152.5|733152.5|734175.5|733175.5|734181.1|733181.1|734135.9|733135.9|20
1622538730000|2021-06-01 09:12:10|734175.1|733175.1|734153.7|733153.7|734180.2|733180.2|734142|733142|27
1622538740000|2021-06-01 09:12:20|734151.1|733151.1|734164.1|733164.1|734169.1|733169.1|734149.7|733149.7|25
1622538750000|2021-06-01 09:12:30|734165.1|733165.1|734200.3|733200.3|734703|733220.7|734165.1|732687.4|36
1622538760000|2021-06-01 09:12:40|734199.6|733199.6|734147.5|733147.5|734672.8|733204.5|734144.7|732672.8|37
1622538770000|2021-06-01 09:12:50|734146.1|733146.1|734188.1|733188.1|734666.6|733188.1|734146.1|732666.6|29
1622538780000|2021-06-01 09:13:00|734182.7|733182.7|734113.2|733113.2|734661.8|733197.9|734112.8|732651.2|28
1622538790000|2021-06-01 09:13:10|734108|733108|734119|733119|734121.2|733121.2|734043.5|733043.5|29
1622538800000|2021-06-01 09:13:20|734115.8|733115.8|734146.3|733146.3|734162.8|733162.8|734103.5|733103.5|26
1622538810000|2021-06-01 09:13:30|734141.6|733141.6|734140.1|733140.1|734145.9|733145.9|734130.4|733130.4|19
1622538820000|2021-06-01 09:13:40|734131.1|733131.1|734143.9|733143.9|734166.6|733166.6|734123.6|733123.6|25
1622538830000|2021-06-01 09:13:50|734149.8|733149.8|734142.5|733142.5|734158.6|733158.6|734140.1|733140.1|22
1622538840000|2021-06-01 09:14:00|734130.4|733130.4|734609.9|732609.9|734609.9|733133.2|734108.9|732609.9|22
1622538850000|2021-06-01 09:14:10|734609|732609|734106|733106|734611|733106|734079.2|732598.1|32
1622538860000|2021-06-01 09:14:20|734115.4|733115.4|734112.2|733112.2|734122.6|733122.6|734107.7|733107.7|27
1622538870000|2021-06-01 09:14:30|734119.1|733119.1|734134.9|733134.9|734138.6|733138.6|734107.9|733107.9|29
1622538880000|2021-06-01 09:14:40|734133.9|733133.9|734119.9|733119.9|734134.5|733134.5|734119.9|733119.9|24
1622538890000|2021-06-01 09:14:50|734123.8|733123.8|734124.8|733124.8|734608.1|733125.5|734059.3|732608.1|32
1622538900000|2021-06-01 09:15:00|734121.6|733121.6|734138.7|733138.7|734165.9|733165.9|734119.2|733119.2|32
1622538910000|2021-06-01 09:15:10|734133.5|733133.5|734147.7|733147.7|734150.8|733150.8|734133.5|733133.5|26
1622538920000|2021-06-01 09:15:20|734147.4|733147.4|734154.9|733154.9|734159.5|733159.5|734145.5|733145.5|29
1622538930000|2021-06-01 09:15:30|734151.5|733151.5|734149.9|733149.9|734163.2|733163.2|734147.5|733147.5|24
1622538940000|2021-06-01 09:15:40|734141.2|733141.2|734146.1|733146.1|734152.6|733152.6|734124.1|733124.1|25
1622538950000|2021-06-01 09:15:50|734155.8|733155.8|734137.9|733137.9|734156.7|733156.7|734134.9|733134.9|30
1622538960000|2021-06-01 09:16:00|734136.1|733136.1|734169.9|733169.9|734181.8|733181.8|734136.1|733136.1|27
1622538970000|2021-06-01 09:16:10|734163.3|733163.3|734209.7|733209.7|734719.5|733242|734163.3|732719.5|33
1622538980000|2021-06-01 09:16:20|734210.2|733210.2|734264.1|733264.1|734270.2|733270.2|734210.2|733210.2|27
1622538990000|2021-06-01 09:16:30|734278.9|733278.9|734296.9|733296.9|734303.1|733303.1|734274.9|733274.9|33
1622539000000|2021-06-01 09:16:40|734297.5|733297.5|734305.6|733305.6|734329|733329|734290.9|733290.9|27
1622539010000|2021-06-01 09:16:50|734304.3|733304.3|734290.2|733290.2|734306.2|733306.2|734284.2|733284.2|24
1622539020000|2021-06-01 09:17:00|734274.3|733274.3|734264|733264|734730.8|733275.2|734221.7|732719.7|32
1622539030000|2021-06-01 09:17:10|734261.2|733261.2|734254.3|733254.3|734755.4|733266.9|734207.2|732720.8|34
1622539040000|2021-06-01 09:17:20|734254.2|733254.2|734211.9|733211.9|734254.2|733254.2|734209.3|733209.3|30
1622539050000|2021-06-01 09:17:30|734221.5|733221.5|734220.5|733220.5|734720|733232|734213.2|732711.6|30
1622539060000|2021-06-01 09:17:40|734218.1|733218.1|734250.8|733250.8|734725.4|733251.2|734189.1|732708.4|32
1622539070000|2021-06-01 09:17:50|734243.4|733243.4|734265.8|733265.8|734748.6|733282|734236.2|732736.1|30
1622539080000|2021-06-01 09:18:00|734265.2|733265.2|734272.3|733272.3|734275.3|733275.3|734265.2|733265.2|26
1622539090000|2021-06-01 09:18:10|734269.4|733269.4|734275.4|733275.4|734280|733280|734269.4|733269.4|18
1622539100000|2021-06-01 09:18:20|734275.6|733275.6|734291.5|733291.5|734306.2|733306.2|734275.6|733275.6|21
1622539110000|2021-06-01 09:18:30|734289.3|733289.3|734366.6|733366.6|734372.9|733372.9|734289.3|733289.3|32
1622539120000|2021-06-01 09:18:40|734365.5|733365.5|734538.9|733538.9|734582|733582|734359.1|733359.1|34
1622539130000|2021-06-01 09:18:50|734543.7|733543.7|734450.4|733450.4|735035.9|733543.7|734444.8|733034.8|38
1622539140000|2021-06-01 09:19:00|734445.3|733445.3|734462.8|733462.8|734474.4|733474.4|734445.3|733445.3|34
1622539150000|2021-06-01 09:19:10|734461.7|733461.7|734322.6|733322.6|734464.2|733464.2|734319.7|733319.7|31
1622539160000|2021-06-01 09:19:20|734320.3|733320.3|734385.8|733385.8|734385.8|733385.8|734320.3|733320.3|26
1622539170000|2021-06-01 09:19:30|734384|733384|734358.2|733358.2|734404.8|733404.8|734353.7|733353.7|31
1622539180000|2021-06-01 09:19:40|734351|733351|734372.1|733372.1|734372.1|733372.1|734343.6|733343.6|25
1622539190000|2021-06-01 09:19:50|734371.4|733371.4|734407|733407|734418.6|733418.6|734371.4|733371.4|27
1622539200000|2021-06-01 09:20:00|734406.7|733406.7|734473.4|733473.4|734480.3|733480.3|734406.7|733406.7|25
1622539210000|2021-06-01 09:20:10|734473.5|733473.5|734511.4|733511.4|734523.3|733523.3|734468.4|733468.4|22
1622539220000|2021-06-01 09:20:20|734509|733509|734514.9|733514.9|734535.2|733535.2|734472|733472|28
1622539230000|2021-06-01 09:20:30|734512.5|733512.5|734513.7|733513.7|734537.4|733537.4|734502.1|733502.1|26
1622539240000|2021-06-01 09:20:40|734515.1|733515.1|734568.4|733568.4|734584.8|733584.8|734515.1|733515.1|36
1622539250000|2021-06-01 09:20:50|734571.4|733571.4|734629.2|733629.2|735127.4|733666.1|734570|733080.7|36
1622539260000|2021-06-01 09:21:00|734628|733628|734619.4|733619.4|734634.6|733634.6|734612|733612|27
1622539270000|2021-06-01 09:21:10|734636.2|733636.2|734571|733571|735084.3|733636.2|734571|733084.3|31
1622539280000|2021-06-01 09:21:20|734578|733578|735047.3|733047.3|735055.6|733578|734557.2|733045.6|29
1622539290000|2021-06-01 09:21:30|734552.2|733552.2|734567.2|733567.2|734571.9|733571.9|734546.5|733546.5|18
1622539300000|2021-06-01 09:21:40|734568.8|733568.8|734586.8|733586.8|734586.8|733586.8|734525.4|733525.4|24
1622539310000|2021-06-01 09:21:50|734588.7|733588.7|734638.4|733638.4|734647.9|733647.9|734588.7|733588.7|25
1622539320000|2021-06-01 09:22:00|734637.1|733637.1|734619.6|733619.6|734646|733646|734617.5|733617.5|24
1622539330000|2021-06-01 09:22:10|734617.5|733617.5|734633.6|733633.6|734648.2|733648.2|734581.9|733581.9|21
1622539340000|2021-06-01 09:22:20|734633.1|733633.1|734638.5|733638.5|734644.3|733644.3|734632.6|733632.6|21
1622539350000|2021-06-01 09:22:30|734637.7|733637.7|734612.5|733612.5|734642.3|733642.3|734612.5|733612.5|22
1622539360000|2021-06-01 09:22:40|734620.7|733620.7|734620.7|733620.7|734630.7|733630.7|734616.6|733616.6|22
1622539370000|2021-06-01 09:22:50|734621.3|733621.3|734624|733624|734633.9|733633.9|734621.3|733621.3|18
1622539380000|2021-06-01 09:23:00|734626.8|733626.8|734608.9|733608.9|734637.7|733637.7|734608.9|733608.9|25
1622539390000|2021-06-01 09:23:10|734615.5|733615.5|734564.1|733564.1|734615.5|733615.5|734564.1|733564.1|24
1622539400000|2021-06-01 09:23:20|734565|733565|734607.9|733607.9|734609.9|733609.9|734550.8|733550.8|32
1622539410000|2021-06-01 09:23:30|734605.1|733605.1|734588.6|733588.6|734611|733611|734584.2|733584.2|27
1622539420000|2021-06-01 09:23:40|734595.2|733595.2|734634.3|733634.3|734642.2|733642.2|734585.8|733585.8|32
1622539430000|2021-06-01 09:23:50|734658.6|733658.6|734817.2|733817.2|734842|733842|734655.4|733655.4|36
1622539440000|2021-06-01 09:24:00|734815.8|733815.8|734851.9|733851.9|734861.3|733861.3|734811.1|733811.1|37
1622539450000|2021-06-01 09:24:10|734860.8|733860.8|734828.5|733828.5|734865.7|733865.7|734805.6|733805.6|27
1622539460000|2021-06-01 09:24:20|734831|733831|734920.7|733920.7|734933.5|733933.5|734831|733831|34
1622539470000|2021-06-01 09:24:30|734918.6|733918.6|734926.7|733926.7|734934.6|733934.6|734913.4|733913.4|32
1622539480000|2021-06-01 09:24:40|734930.1|733930.1|734894.7|733894.7|734931.8|733931.8|734892.9|733892.9|30
1622539490000|2021-06-01 09:24:50|734893.7|733893.7|734963.6|733963.6|735079.3|734079.3|734893.6|733893.6|34
1622539500000|2021-06-01 09:25:00|734968.5|733968.5|735125.4|734125.4|735631.2|734213.8|734968.5|733631.2|40
1622539510000|2021-06-01 09:25:10|735128.1|734128.1|735220.7|734220.7|735226.2|734226.2|735108.6|734108.6|38
1622539520000|2021-06-01 09:25:20|735277.1|734277.1|735356.1|734356.1|735859.2|734358.7|735277.1|733859.2|35
1622539530000|2021-06-01 09:25:30|735362.3|734362.3|735224.1|734224.1|735883.9|734377|735222.8|733810.5|35
1622539540000|2021-06-01 09:25:40|735226.1|734226.1|735596.2|733596.2|735649.8|734233.1|735094.1|733582.7|34
1622539550000|2021-06-01 09:25:50|735597.2|733597.2|735642.3|733642.3|735656.9|734229.4|735093.2|733586.2|38
1622539560000|2021-06-01 09:26:00|735639.3|733639.3|735716.2|733716.2|735740.9|734253.8|735141|733638.3|38
1622539570000|2021-06-01 09:26:10|735224.4|734224.4|735509.1|734509.1|735891.2|734509.1|735213.2|733792.3|38
1622539580000|2021-06-01 09:26:20|735522.1|734522.1|736014.5|734014.5|736224.6|734671.5|735522.1|733992.8|38
1622539590000|2021-06-01 09:26:30|736030.9|734030.9|735988.4|733988.4|736054|734555|735455.5|733954.5|35
1622539600000|2021-06-01 09:26:40|735981.3|733981.3|735933.6|733933.6|735989|734488.4|735431.6|733920.6|36
1622539610000|2021-06-01 09:26:50|735434.9|734434.9|735944.1|733944.1|735944.1|734455.7|735338.8|733821.4|39
1622539620000|2021-06-01 09:27:00|735390.1|734390.1|735871.4|733871.4|735925.6|734482.5|735298.6|733782.8|40
1622539630000|2021-06-01 09:27:10|735871.9|733871.9|735324.4|734324.4|735943.1|734407.3|735307.3|733805|39
1622539640000|2021-06-01 09:27:20|735322.9|734322.9|735393.2|734393.2|735902|734418.2|735314.6|733800.5|35
1622539650000|2021-06-01 09:27:30|735444.9|734444.9|735948.5|733948.5|735948.5|734476.1|735413.4|733884.1|39
1622539660000|2021-06-01 09:27:40|735435.5|734435.5|735842.3|733842.3|735923|734443|735363.8|733840|38
1622539670000|2021-06-01 09:27:50|735841.9|733841.9|735859.6|733859.6|735891.3|734402.9|735333.8|733836.5|39
1622539680000|2021-06-01 09:28:00|735853.6|733853.6|735400.9|734400.9|735898.5|734410.3|735294.6|733837.7|40
1622539690000|2021-06-01 09:28:10|735401.3|734401.3|735847.4|733847.4|735914.1|734420.7|735323.1|733847.4|38
1622539700000|2021-06-01 09:28:20|735332.1|734332.1|735423.9|734423.9|735876.8|734423.9|735291.3|733876.8|38
1622539710000|2021-06-01 09:28:30|735411.4|734411.4|735339.9|734339.9|735445.6|734445.6|735333.2|734333.2|38
1622539720000|2021-06-01 09:28:40|735346.6|734346.6|735839.8|733839.8|735882.9|734423.1|735298.8|733814.2|39
1622539730000|2021-06-01 09:28:50|735836|733836|735351.7|734351.7|735849.3|734362.9|735332.6|733821|35
1622539740000|2021-06-01 09:29:00|735356.6|734356.6|735286.4|734286.4|735356.6|734356.6|735270.2|734270.2|35
1622539750000|2021-06-01 09:29:10|735273.9|734273.9|735176.5|734176.5|735700.7|734280.2|735142.5|733666.1|37
1622539760000|2021-06-01 09:29:20|735168.5|734168.5|735130.9|734130.9|735632.3|734176|735110.9|733632.3|32
1622539770000|2021-06-01 09:29:30|735118.4|734118.4|735120.7|734120.7|735128.1|734128.1|735057.5|734057.5|31
1622539780000|2021-06-01 09:29:40|735119.3|734119.3|734950|733950|735545.1|734119.3|734945.3|733543.8|34
1622539790000|2021-06-01 09:29:50|734950.6|733950.6|734952|733952|734985.9|733985.9|734943.9|733943.9|30
1622539800000|2021-06-01 09:30:00|734962.8|733962.8|735158.5|734158.5|735695|734199.5|734962.8|733650|40
1622539810000|2021-06-01 09:30:10|735179.8|734179.8|735128.2|734128.2|735218.5|734218.5|735113.1|734113.1|40
1622539820000|2021-06-01 09:30:20|735117.8|734117.8|735273.2|734273.2|735834.5|734337.5|735104.9|733675.4|38
1622539830000|2021-06-01 09:30:30|735264|734264|735127.7|734127.7|735785|734285.7|735127|733617.6|37
1622539840000|2021-06-01 09:30:40|735125.7|734125.7|735090.3|734090.3|735628.7|734130.9|735085.9|733608.3|38
1622539850000|2021-06-01 09:30:50|735095.5|734095.5|735207.1|734207.1|735685|734207.1|735073.1|733685|39
1622539860000|2021-06-01 09:31:00|735201.1|734201.1|735170.1|734170.1|735627.2|734204.5|735057.1|733618.2|39
1622539870000|2021-06-01 09:31:10|735172.5|734172.5|735111.8|734111.8|735617.2|734225.1|735085.9|733601.3|38
1622539880000|2021-06-01 09:31:20|735118.7|734118.7|735178.1|734178.1|735202.4|734202.4|735118.7|734118.7|38
1622539890000|2021-06-01 09:31:30|735680.2|733680.2|735164.6|734164.6|735680.2|734185.2|735119.5|733631.9|34
1622539900000|2021-06-01 09:31:40|735167.1|734167.1|735169.2|734169.2|735651.1|734185.5|735113.6|733621.2|36
1622539910000|2021-06-01 09:31:50|735183.5|734183.5|735159.8|734159.8|735683.2|734183.5|735144.6|733666.4|32
1622539920000|2021-06-01 09:32:00|735162.2|734162.2|735154.2|734154.2|735670.8|734177.9|735105.2|733612.1|39
1622539930000|2021-06-01 09:32:10|735166.3|734166.3|735111.7|734111.7|735654.3|734224.2|735111.7|733654.3|37
1622539940000|2021-06-01 09:32:20|735092.6|734092.6|735219.1|734219.1|735249.8|734249.8|735092.6|734092.6|38
1622539950000|2021-06-01 09:32:30|735197.5|734197.5|735224.2|734224.2|735691.3|734240.2|735124.2|733661.3|39
1622539960000|2021-06-01 09:32:40|735227|734227|735218|734218|735235.6|734235.6|735205.3|734205.3|35
1622539970000|2021-06-01 09:32:50|735216.4|734216.4|735298.5|734298.5|735345.4|734345.4|735216.4|734216.4|34
1622539980000|2021-06-01 09:33:00|735287.5|734287.5|735211.7|734211.7|735351.8|734351.8|735211.7|734211.7|38
1622539990000|2021-06-01 09:33:10|735227|734227|735224.2|734224.2|735249.6|734249.6|735190.7|734190.7|33
1622540000000|2021-06-01 09:33:20|735205|734205|735232.7|734232.7|735246|734246|735205|734205|24
1622540010000|2021-06-01 09:33:30|735232.9|734232.9|735205.2|734205.2|735277.2|734277.2|735190.9|734190.9|29
1622540020000|2021-06-01 09:33:40|735235.5|734235.5|735233.5|734233.5|735737.2|734247.9|735224.9|733737.2|25
1622540030000|2021-06-01 09:33:50|735228.3|734228.3|735154.2|734154.2|735229.2|734229.2|735154.2|734154.2|29
1622540040000|2021-06-01 09:34:00|735158.8|734158.8|735163.3|734163.3|735163.4|734163.4|735129.4|734129.4|22
1622540050000|2021-06-01 09:34:10|735163.6|734163.6|735215.4|734215.4|735219.4|734219.4|735160|734160|35
1622540060000|2021-06-01 09:34:20|735218.2|734218.2|735171.8|734171.8|735229.7|734229.7|735157.4|734157.4|32
1622540070000|2021-06-01 09:34:30|735168.2|734168.2|735145.6|734145.6|735168.4|734168.4|735120.6|734120.6|29
1622540080000|2021-06-01 09:34:40|735142.6|734142.6|735254.5|734254.5|735261.2|734261.2|735119|734119|35
1622540090000|2021-06-01 09:34:50|735259.7|734259.7|735256|734256|735289.8|734289.8|735254|734254|29
1622540100000|2021-06-01 09:35:00|735241.9|734241.9|735247.2|734247.2|735301.3|734301.3|735241.9|734241.9|31
1622540110000|2021-06-01 09:35:10|735247.9|734247.9|735171.3|734171.3|735254.2|734254.2|735125.5|734125.5|33
1622540120000|2021-06-01 09:35:20|735169.5|734169.5|735137.7|734137.7|735185.3|734185.3|735137.7|734137.7|22
1622540130000|2021-06-01 09:35:30|735140.9|734140.9|735130.2|734130.2|735612.8|734140.9|735101.1|733606.5|32
1622540140000|2021-06-01 09:35:40|735135|734135|735118.2|734118.2|735144.2|734144.2|735086|734086|32
1622540150000|2021-06-01 09:35:50|735138.2|734138.2|735119.9|734119.9|735138.2|734138.2|735119.7|734119.7|25
1622540160000|2021-06-01 09:36:00|735122.1|734122.1|735164.9|734164.9|735164.9|734164.9|735114.1|734114.1|23
1622540170000|2021-06-01 09:36:10|735165.1|734165.1|735159.9|734159.9|735165.1|734165.1|735138.8|734138.8|26
1622540180000|2021-06-01 09:36:20|735158.9|734158.9|735107.1|734107.1|735158.9|734158.9|735100.5|734100.5|24
1622540190000|2021-06-01 09:36:30|735107.2|734107.2|735028.4|734028.4|735107.6|734107.6|735016.5|734016.5|33
1622540200000|2021-06-01 09:36:40|735028.3|734028.3|735058.7|734058.7|735548.8|734081.1|735025.6|733523|29
1622540210000|2021-06-01 09:36:50|735061.4|734061.4|735033.6|734033.6|735061.4|734061.4|735017.6|734017.6|24
1622540220000|2021-06-01 09:37:00|735033.7|734033.7|735023.6|734023.6|735531.6|734042.1|735023.4|733527.1|28
1622540230000|2021-06-01 09:37:10|735025.6|734025.6|735022|734022|735029.3|734029.3|735004.1|734004.1|26
1622540240000|2021-06-01 09:37:20|735021.4|734021.4|735038.5|734038.5|735038.5|734038.5|735010.9|734010.9|31
1622540250000|2021-06-01 09:37:30|735045.6|734045.6|734977.3|733977.3|735055.5|734055.5|734961.1|733961.1|31
1622540260000|2021-06-01 09:37:40|734973|733973|734979.9|733979.9|734984.9|733984.9|734973|733973|21
1622540270000|2021-06-01 09:37:50|734982.4|733982.4|734977.2|733977.2|734982.9|733982.9|734961.9|733961.9|15
1622540280000|2021-06-01 09:38:00|734965.7|733965.7|734971.2|733971.2|734976.5|733976.5|734965.1|733965.1|25
1622540290000|2021-06-01 09:38:10|735017.2|734017.2|735057.1|734057.1|735073.7|734073.7|735017.2|734017.2|25
1622540300000|2021-06-01 09:38:20|735058.6|734058.6|735075.9|734075.9|735115.8|734115.8|735053.4|734053.4|32
1622540310000|2021-06-01 09:38:30|735051.3|734051.3|735106.1|734106.1|735107|734107|735018.2|734018.2|34
1622540320000|2021-06-01 09:38:40|735094.9|734094.9|735115.7|734115.7|735120|734120|735093.2|734093.2|29
1622540330000|2021-06-01 09:38:50|735101.7|734101.7|735106.6|734106.6|735125.2|734125.2|735099|734099|30
1622540340000|2021-06-01 09:39:00|735106.5|734106.5|735118.7|734118.7|735127.8|734127.8|735106.5|734106.5|31
1622540350000|2021-06-01 09:39:10|735120.1|734120.1|735104.8|734104.8|735132.8|734132.8|735099.4|734099.4|26
1622540360000|2021-06-01 09:39:20|735100.3|734100.3|734986.2|733986.2|735104.7|734104.7|734970|733970|30
1622540370000|2021-06-01 09:39:30|734986.3|733986.3|734974.9|733974.9|734987.7|733987.7|734970|733970|20
1622540380000|2021-06-01 09:39:40|734974.1|733974.1|734920.7|733920.7|734976.3|733976.3|734908.2|733908.2|24
1622540390000|2021-06-01 09:39:50|734921.3|733921.3|734932.6|733932.6|734936.6|733936.6|734919.1|733919.1|33
1622540400000|2021-06-01 09:40:00|734931.3|733931.3|734954.2|733954.2|734960.3|733960.3|734922.6|733922.6|34
1622540410000|2021-06-01 09:40:10|734953|733953|734974.2|733974.2|734974.2|733974.2|734951|733951|22
1622540420000|2021-06-01 09:40:20|734974.1|733974.1|734974.9|733974.9|734983.8|733983.8|734971.1|733971.1|22
1622540430000|2021-06-01 09:40:30|734972.1|733972.1|735010.3|734010.3|735032|734032|734972.1|733972.1|29
1622540440000|2021-06-01 09:40:40|735008.3|734008.3|735004.5|734004.5|735020.5|734020.5|735000.3|734000.3|29
1622540450000|2021-06-01 09:40:50|735002.3|734002.3|734950.8|733950.8|735017.2|734017.2|734948.4|733948.4|26
1622540460000|2021-06-01 09:41:00|734951.8|733951.8|734935.7|733935.7|735008.1|734008.1|734933.2|733933.2|29
1622540470000|2021-06-01 09:41:10|734936.1|733936.1|734930.9|733930.9|734940.4|733940.4|734878|733878|17
1622540480000|2021-06-01 09:41:20|734925.3|733925.3|734974.6|733974.6|734989.9|733989.9|734919.4|733919.4|29
1622540490000|2021-06-01 09:41:30|734970.3|733970.3|734927.4|733927.4|734979.6|733979.6|734927.4|733927.4|33
1622540500000|2021-06-01 09:41:40|734925.4|733925.4|734916.5|733916.5|734927.8|733927.8|734916.5|733916.5|27
1622540510000|2021-06-01 09:41:50|734913.3|733913.3|734971.8|733971.8|734983.7|733983.7|734897.7|733897.7|34
1622540520000|2021-06-01 09:42:00|734968.5|733968.5|734970.8|733970.8|734984.9|733984.9|734960.5|733960.5|32
1622540530000|2021-06-01 09:42:10|734972.2|733972.2|735004.7|734004.7|735004.7|734004.7|734971.6|733971.6|28
1622540540000|2021-06-01 09:42:20|735003.9|734003.9|734997|733997|735010.9|734010.9|734989.8|733989.8|31
1622540550000|2021-06-01 09:42:30|735007.5|734007.5|735012.9|734012.9|735018.6|734018.6|734989.3|733989.3|21
1622540560000|2021-06-01 09:42:40|735012.5|734012.5|735019.8|734019.8|735074.6|734074.6|735010.2|734010.2|37
1622540570000|2021-06-01 09:42:50|735014.3|734014.3|735027.3|734027.3|735039.3|734039.3|735006.1|734006.1|38
1622540580000|2021-06-01 09:43:00|735022.6|734022.6|735024.4|734024.4|735030.8|734030.8|735022.6|734022.6|29
1622540590000|2021-06-01 09:43:10|735019.7|734019.7|735026.4|734026.4|735033.8|734033.8|735009.2|734009.2|27
1622540600000|2021-06-01 09:43:20|735027.1|734027.1|735028.8|734028.8|735035.8|734035.8|734994.9|733994.9|34
1622540610000|2021-06-01 09:43:30|735028.1|734028.1|735018.1|734018.1|735029.1|734029.1|735014.9|734014.9|24
1622540620000|2021-06-01 09:43:40|735017.6|734017.6|735018.9|734018.9|735020.7|734020.7|735017.6|734017.6|10
1622540630000|2021-06-01 09:43:50|735019.8|734019.8|735054.8|734054.8|735058.6|734058.6|735013.8|734013.8|14
1622540640000|2021-06-01 09:44:00|735058.3|734058.3|735058.4|734058.4|735059.5|734059.5|735053.4|734053.4|14
1622540650000|2021-06-01 09:44:10|735055.3|734055.3|735094.8|734094.8|735103.8|734103.8|735055.3|734055.3|33
1622540660000|2021-06-01 09:44:20|735095.2|734095.2|735072.3|734072.3|735567|734095.3|735072|733567|24
1622540670000|2021-06-01 09:44:30|735079.9|734079.9|735079.7|734079.7|735082.4|734082.4|735074.7|734074.7|16
1622540680000|2021-06-01 09:44:40|735082.8|734082.8|735087.5|734087.5|735099|734099|735079.7|734079.7|22
1622540690000|2021-06-01 09:44:50|735078.6|734078.6|735065.5|734065.5|735078.6|734078.6|735034.1|734034.1|29
1622540700000|2021-06-01 09:45:00|735068.5|734068.5|735074.8|734074.8|735074.8|734074.8|735051.6|734051.6|28
1622540710000|2021-06-01 09:45:10|735076.9|734076.9|735074.9|734074.9|735091.4|734091.4|735073.9|734073.9|18
1622540720000|2021-06-01 09:45:20|735073.8|734073.8|735088.3|734088.3|735093.3|734093.3|735073.8|734073.8|23
1622540730000|2021-06-01 09:45:30|735088.2|734088.2|735070.5|734070.5|735090.6|734090.6|735070.2|734070.2|19
1622540740000|2021-06-01 09:45:40|735066.3|734066.3|735045.9|734045.9|735069.3|734069.3|735044.1|734044.1|21
1622540750000|2021-06-01 09:45:50|735045.3|734045.3|735029.3|734029.3|735049.7|734049.7|735025.6|734025.6|24
1622540760000|2021-06-01 09:46:00|735026.4|734026.4|735136.4|734136.4|735141.8|734141.8|735026.2|734026.2|37
1622540770000|2021-06-01 09:46:10|735136.5|734136.5|735312.6|734312.6|735327.3|734327.3|735134.8|734134.8|29
1622540780000|2021-06-01 09:46:20|735321.7|734321.7|735309.9|734309.9|735335.9|734335.9|735308.5|734308.5|27
1622540790000|2021-06-01 09:46:30|735312.1|734312.1|735295.9|734295.9|735312.1|734312.1|735264.2|734264.2|38
1622540800000|2021-06-01 09:46:40|735297.4|734297.4|735216.7|734216.7|735326.1|734326.1|735211.4|734211.4|34
1622540810000|2021-06-01 09:46:50|735213.5|734213.5|735205.5|734205.5|735224.9|734224.9|735205.5|734205.5|28
1622540820000|2021-06-01 09:47:00|735204.7|734204.7|735234.3|734234.3|735235.7|734235.7|735204.7|734204.7|25
1622540830000|2021-06-01 09:47:10|735232.1|734232.1|735238.5|734238.5|735254.1|734254.1|735223.1|734223.1|29
1622540840000|2021-06-01 09:47:20|735235.5|734235.5|735277.3|734277.3|735292.6|734292.6|735234.3|734234.3|33
1622540850000|2021-06-01 09:47:30|735272.5|734272.5|735325.6|734325.6|735351.6|734351.6|735256.5|734256.5|36
1622540860000|2021-06-01 09:47:40|735321.9|734321.9|735239.1|734239.1|735332.2|734332.2|735239.1|734239.1|33
1622540870000|2021-06-01 09:47:50|735237.6|734237.6|735233.9|734233.9|735239.5|734239.5|735217.1|734217.1|32
1622540880000|2021-06-01 09:48:00|735232.5|734232.5|735233.2|734233.2|735235.9|734235.9|735227.6|734227.6|31
1622540890000|2021-06-01 09:48:10|735233.6|734233.6|735224.4|734224.4|735234.5|734234.5|735222.4|734222.4|27
1622540900000|2021-06-01 09:48:20|735223.5|734223.5|735233.6|734233.6|735233.6|734233.6|735217.4|734217.4|29
1622540910000|2021-06-01 09:48:30|735224.5|734224.5|735196.8|734196.8|735236|734236|735196.8|734196.8|24
1622540920000|2021-06-01 09:48:40|735195.9|734195.9|735115.7|734115.7|735195.9|734195.9|735115.6|734115.6|33
1622540930000|2021-06-01 09:48:50|735114.2|734114.2|735137.3|734137.3|735139.5|734139.5|735104.1|734104.1|29
1622540940000|2021-06-01 09:49:00|735136.2|734136.2|735146.1|734146.1|735178.2|734178.2|735135.7|734135.7|28
1622540950000|2021-06-01 09:49:10|735147.2|734147.2|735176.3|734176.3|735197.9|734197.9|735145.3|734145.3|28
1622540960000|2021-06-01 09:49:20|735175.8|734175.8|735134.9|734134.9|735184.5|734184.5|735132.9|734132.9|22
1622540970000|2021-06-01 09:49:30|735134.1|734134.1|735131.8|734131.8|735136.8|734136.8|735123.8|734123.8|20
1622540980000|2021-06-01 09:49:40|735134.7|734134.7|735179.3|734179.3|735195.6|734195.6|735128.1|734128.1|27
1622540990000|2021-06-01 09:49:50|735188.9|734188.9|735171.2|734171.2|735188.9|734188.9|735169.2|734169.2|19
1622541000000|2021-06-01 09:50:00|735163.7|734163.7|735272.7|734272.7|735272.7|734272.7|735136.5|734136.5|32
1622541010000|2021-06-01 09:50:10|735270.6|734270.6|735200.7|734200.7|735275.2|734275.2|735200.7|734200.7|25
1622541020000|2021-06-01 09:50:20|735199|734199|735722.2|733722.2|735722.2|734203.7|735199|733698.6|26
1622541030000|2021-06-01 09:50:30|735211.8|734211.8|735194.4|734194.4|735222.2|734222.2|735191.6|734191.6|24
1622541040000|2021-06-01 09:50:40|735195.1|734195.1|735251.2|734251.2|735255.4|734255.4|735195.1|734195.1|15
1622541050000|2021-06-01 09:50:50|735246.8|734246.8|735262.3|734262.3|735265.6|734265.6|735246.8|734246.8|11
1622541060000|2021-06-01 09:51:00|735264|734264|735206.1|734206.1|735264|734264|735187.6|734187.6|23
1622541070000|2021-06-01 09:51:10|735207.7|734207.7|735258.8|734258.8|735263|734263|735207.2|734207.2|26
1622541080000|2021-06-01 09:51:20|735259.1|734259.1|735258.7|734258.7|735259.1|734259.1|735257.9|734257.9|13
1622541090000|2021-06-01 09:51:30|735257.6|734257.6|735270.4|734270.4|735287.2|734287.2|735255|734255|24
1622541100000|2021-06-01 09:51:40|735265.8|734265.8|735285.3|734285.3|735295.7|734295.7|735260.9|734260.9|21
1622541110000|2021-06-01 09:51:50|735286.6|734286.6|735298|734298|735298|734298|735284.4|734284.4|17
1622541120000|2021-06-01 09:52:00|735291.8|734291.8|735318.7|734318.7|735332.3|734332.3|735290.5|734290.5|30
1622541130000|2021-06-01 09:52:10|735318.4|734318.4|735343.3|734343.3|735343.5|734343.5|735318.4|734318.4|26
1622541140000|2021-06-01 09:52:20|735343.1|734343.1|735355.8|734355.8|735396.3|734396.3|735343.1|734343.1|29
1622541150000|2021-06-01 09:52:30|735348.8|734348.8|735343|734343|735352.9|734352.9|735341.4|734341.4|22
1622541160000|2021-06-01 09:52:40|735343.5|734343.5|735387.4|734387.4|735412.7|734412.7|735342.2|734342.2|23
1622541170000|2021-06-01 09:52:50|735388.3|734388.3|735373.7|734373.7|735396.5|734396.5|735363.8|734363.8|26
1622541180000|2021-06-01 09:53:00|735367.3|734367.3|735392|734392|735396.2|734396.2|735367.3|734367.3|17
1622541190000|2021-06-01 09:53:10|735391.8|734391.8|735387.8|734387.8|735391.8|734391.8|735379.6|734379.6|19
1622541200000|2021-06-01 09:53:20|735390.6|734390.6|735317.7|734317.7|735391.6|734391.6|735316.4|734316.4|24
1622541210000|2021-06-01 09:53:30|735320.9|734320.9|735326.1|734326.1|735332.5|734332.5|735318.5|734318.5|33
1622541220000|2021-06-01 09:53:40|735324.3|734324.3|735293.5|734293.5|735337.3|734337.3|735288|734288|26
1622541230000|2021-06-01 09:53:50|735291.9|734291.9|735345|734345|735374.1|734374.1|735282|734282|33
1622541240000|2021-06-01 09:54:00|735330.6|734330.6|735354.5|734354.5|735360.5|734360.5|735330|734330|28
1622541250000|2021-06-01 09:54:10|735345.8|734345.8|735346.3|734346.3|735374.3|734374.3|735341.8|734341.8|32
1622541260000|2021-06-01 09:54:20|735345.1|734345.1|735367.8|734367.8|735368.1|734368.1|735297.7|734297.7|36
1622541270000|2021-06-01 09:54:30|735353.5|734353.5|735345.2|734345.2|735377.4|734377.4|735341.3|734341.3|27
1622541280000|2021-06-01 09:54:40|735345.7|734345.7|735324.2|734324.2|735354.8|734354.8|735319.4|734319.4|30
1622541290000|2021-06-01 09:54:50|735324.1|734324.1|735288.5|734288.5|735324.1|734324.1|735276.1|734276.1|30
1622541300000|2021-06-01 09:55:00|735286.3|734286.3|735285.3|734285.3|735338.6|734338.6|735284.1|734284.1|38
1622541310000|2021-06-01 09:55:10|735297.6|734297.6|735306.4|734306.4|735330.6|734330.6|735280.5|734280.5|34
1622541320000|2021-06-01 09:55:20|735315.5|734315.5|735356.7|734356.7|735365|734365|735298.1|734298.1|29
1622541330000|2021-06-01 09:55:30|735358|734358|735352.5|734352.5|735382.6|734382.6|735350.6|734350.6|36
1622541340000|2021-06-01 09:55:40|735352.6|734352.6|735380.6|734380.6|735396.5|734396.5|735352.6|734352.6|31
1622541350000|2021-06-01 09:55:50|735380.8|734380.8|735378.1|734378.1|735380.8|734380.8|735353.4|734353.4|30
1622541360000|2021-06-01 09:56:00|735387.5|734387.5|735377.6|734377.6|735390.1|734390.1|735376.6|734376.6|30
1622541370000|2021-06-01 09:56:10|735385.8|734385.8|735377.8|734377.8|735385.8|734385.8|735364.5|734364.5|33
1622541380000|2021-06-01 09:56:20|735380.6|734380.6|735364|734364|735392.7|734392.7|735356.6|734356.6|26
1622541390000|2021-06-01 09:56:30|735363.5|734363.5|735400.7|734400.7|735400.8|734400.8|735333.9|734333.9|30
1622541400000|2021-06-01 09:56:40|735400.8|734400.8|735390.9|734390.9|735412.5|734412.5|735386.2|734386.2|27
1622541410000|2021-06-01 09:56:50|735406|734406|735512.7|734512.7|735537.2|734537.2|735406|734406|35
1622541420000|2021-06-01 09:57:00|735505.2|734505.2|735524.8|734524.8|735544.5|734544.5|735485|734485|29
1622541430000|2021-06-01 09:57:10|735525.3|734525.3|735562|734562|735585.6|734585.6|735523.4|734523.4|35
1622541440000|2021-06-01 09:57:20|735560.5|734560.5|735560.6|734560.6|735593|734593|735554.3|734554.3|29
1622541450000|2021-06-01 09:57:30|735562.4|734562.4|735512|734512|735562.4|734562.4|735501.3|734501.3|27
1622541460000|2021-06-01 09:57:40|735509|734509|735502.7|734502.7|735517.7|734517.7|735489|734489|35
1622541470000|2021-06-01 09:57:50|735502.3|734502.3|735580.7|734580.7|735591.4|734591.4|735501.9|734501.9|38
1622541480000|2021-06-01 09:58:00|735584.3|734584.3|735522.1|734522.1|735585.9|734585.9|735518|734518|33
1622541490000|2021-06-01 09:58:10|735519.2|734519.2|735508.7|734508.7|735527.1|734527.1|735502|734502|30
1622541500000|2021-06-01 09:58:20|735508.5|734508.5|735364.5|734364.5|735511.1|734511.1|735358.8|734358.8|32
1622541510000|2021-06-01 09:58:30|735363.7|734363.7|735355.4|734355.4|735377.7|734377.7|735355.4|734355.4|30
1622541520000|2021-06-01 09:58:40|735342.7|734342.7|735281.4|734281.4|735342.7|734342.7|735281.4|734281.4|31
1622541530000|2021-06-01 09:58:50|735283.5|734283.5|735297.5|734297.5|735307.6|734307.6|735276.7|734276.7|31
1622541540000|2021-06-01 09:59:00|735279.1|734279.1|735376.9|734376.9|735376.9|734376.9|735275.4|734275.4|37
1622541550000|2021-06-01 09:59:10|735384.9|734384.9|735429.9|734429.9|735429.9|734429.9|735372.9|734372.9|31
1622541560000|2021-06-01 09:59:20|735407.8|734407.8|735383.6|734383.6|735429.2|734429.2|735365|734365|27
1622541570000|2021-06-01 09:59:30|735383.4|734383.4|735438.3|734438.3|735455.4|734455.4|735380.7|734380.7|29
1622541580000|2021-06-01 09:59:40|735445.7|734445.7|735422|734422|735457.4|734457.4|735415.6|734415.6|32
1622541590000|2021-06-01 09:59:50|735421.9|734421.9|735422.7|734422.7|735881.4|734468.7|735373.1|733881.4|36
1622541600000|2021-06-01 10:00:00|735414.8|734414.8|735477.3|734477.3|735998.4|734489.9|735414.8|733993.8|34
1622541610000|2021-06-01 10:00:10|735476.4|734476.4|735457.7|734457.7|735476.4|734476.4|735447.3|734447.3|32
1622541620000|2021-06-01 10:00:20|735460.6|734460.6|735461.6|734461.6|735490|734490|735445|734445|34
1622541630000|2021-06-01 10:00:30|735465|734465|735482.5|734482.5|735485|734485|735447.4|734447.4|36
1622541640000|2021-06-01 10:00:40|735483.4|734483.4|735567.3|734567.3|735567.3|734567.3|735483.4|734483.4|38
1622541650000|2021-06-01 10:00:50|735562.9|734562.9|735562.9|734562.9|735582.6|734582.6|735547.9|734547.9|38
1622541660000|2021-06-01 10:01:00|735556.5|734556.5|735562.5|734562.5|735589.9|734589.9|735555.9|734555.9|32
1622541670000|2021-06-01 10:01:10|735574.8|734574.8|735546.6|734546.6|735574.8|734574.8|735546.6|734546.6|31
1622541680000|2021-06-01 10:01:20|735559.6|734559.6|735559.7|734559.7|735567.6|734567.6|735538.4|734538.4|30
1622541690000|2021-06-01 10:01:30|735540.7|734540.7|735553.6|734553.6|735582.5|734582.5|735521.1|734521.1|30
1622541700000|2021-06-01 10:01:40|735537.8|734537.8|735520.3|734520.3|735553.4|734553.4|735494.6|734494.6|32
1622541710000|2021-06-01 10:01:50|735528.4|734528.4|735537.7|734537.7|735542.7|734542.7|735515.6|734515.6|32
1622541720000|2021-06-01 10:02:00|735530.7|734530.7|735491.3|734491.3|735532.7|734532.7|735472|734472|30
1622541730000|2021-06-01 10:02:10|735503.1|734503.1|735550.7|734550.7|735553.5|734553.5|735489.4|734489.4|34
1622541740000|2021-06-01 10:02:20|735549.3|734549.3|735564.9|734564.9|735569.2|734569.2|735546.9|734546.9|33
1622541750000|2021-06-01 10:02:30|735565.5|734565.5|735618.2|734618.2|735618.2|734618.2|735558.4|734558.4|33
1622541760000|2021-06-01 10:02:40|735619.1|734619.1|735706.7|734706.7|735712.9|734712.9|735619.1|734619.1|32
1622541770000|2021-06-01 10:02:50|735716.1|734716.1|735593.2|734593.2|735722.1|734722.1|735593.2|734593.2|35
1622541780000|2021-06-01 10:03:00|735592.9|734592.9|735597.1|734597.1|735603.7|734603.7|735513.8|734513.8|36
1622541790000|2021-06-01 10:03:10|735601.1|734601.1|735568.1|734568.1|735608.3|734608.3|735561|734561|30
1622541800000|2021-06-01 10:03:20|735568.5|734568.5|735584.1|734584.1|736067.8|734593.5|735562.8|734060.3|27
1622541810000|2021-06-01 10:03:30|735585.5|734585.5|735584.5|734584.5|735614.1|734614.1|735573.6|734573.6|27
1622541820000|2021-06-01 10:03:40|735588|734588|735611.1|734611.1|735617.4|734617.4|735580.1|734580.1|29
1622541830000|2021-06-01 10:03:50|735608|734608|735612.5|734612.5|735621.7|734621.7|735598.9|734598.9|22
1622541840000|2021-06-01 10:04:00|735608.6|734608.6|735553.8|734553.8|735626.7|734626.7|735545.5|734545.5|35
1622541850000|2021-06-01 10:04:10|735565.5|734565.5|735728.9|734728.9|735728.9|734728.9|735557.5|734557.5|31
1622541860000|2021-06-01 10:04:20|735711.3|734711.3|735678.3|734678.3|735735|734735|735678.3|734678.3|26
1622541870000|2021-06-01 10:04:30|735677|734677|735689.5|734689.5|735700.9|734700.9|735664.4|734664.4|29
1622541880000|2021-06-01 10:04:40|735687|734687|735677.5|734677.5|735703.3|734703.3|735677.5|734677.5|27
1622541890000|2021-06-01 10:04:50|735677.8|734677.8|735603.3|734603.3|735677.8|734677.8|735603.3|734603.3|28
1622541900000|2021-06-01 10:05:00|735578.3|734578.3|735569|734569|735596.6|734596.6|735553.4|734553.4|38
1622541910000|2021-06-01 10:05:10|735567.8|734567.8|735555.2|734555.2|735594.3|734594.3|735544.4|734544.4|35
1622541920000|2021-06-01 10:05:20|735558.8|734558.8|735555.4|734555.4|735583.4|734583.4|735555.4|734555.4|36
1622541930000|2021-06-01 10:05:30|735553.8|734553.8|735581.2|734581.2|736059.9|734625.6|735541.6|734051.3|36
1622541940000|2021-06-01 10:05:40|735580.5|734580.5|735586.6|734586.6|735619.5|734619.5|735578.8|734578.8|30
1622541950000|2021-06-01 10:05:50|735587.7|734587.7|735571|734571|735609|734609|735567.1|734567.1|31
1622541960000|2021-06-01 10:06:00|735557.8|734557.8|735536|734536|735568.8|734568.8|735532.4|734532.4|29
1622541970000|2021-06-01 10:06:10|735536.2|734536.2|735623.1|734623.1|736034.4|734623.1|735495|734033.4|34
1622541980000|2021-06-01 10:06:20|735622.3|734622.3|735625.8|734625.8|735643.7|734643.7|735621.7|734621.7|35
1622541990000|2021-06-01 10:06:30|735614.9|734614.9|735581.4|734581.4|735614.9|734614.9|735561.2|734561.2|37
1622542000000|2021-06-01 10:06:40|735583.3|734583.3|735564.9|734564.9|735600.6|734600.6|735550.8|734550.8|31
1622542010000|2021-06-01 10:06:50|735568.3|734568.3|735566.5|734566.5|735598.4|734598.4|735563.9|734563.9|26
1622542020000|2021-06-01 10:07:00|735553|734553|735658.4|734658.4|735664.7|734664.7|735553|734553|36
1622542030000|2021-06-01 10:07:10|735667.3|734667.3|735676.7|734676.7|735683.2|734683.2|735665.7|734665.7|30
1622542040000|2021-06-01 10:07:20|735677|734677|735647.1|734647.1|735693.4|734693.4|735596.3|734596.3|37
1622542050000|2021-06-01 10:07:30|735646.6|734646.6|735615.3|734615.3|735653.1|734653.1|735610.5|734610.5|37
1622542060000|2021-06-01 10:07:40|735611|734611|735645.9|734645.9|735658.6|734658.6|735611|734611|31
1622542070000|2021-06-01 10:07:50|735645.8|734645.8|735620.7|734620.7|735652.5|734652.5|735610.8|734610.8|28
1622542080000|2021-06-01 10:08:00|735620.5|734620.5|735624|734624|735666.7|734666.7|735605.7|734605.7|32
1622542090000|2021-06-01 10:08:10|735618|734618|735656.1|734656.1|735671.9|734671.9|735614.2|734614.2|30
1622542100000|2021-06-01 10:08:20|735656|734656|735638.6|734638.6|735670.1|734670.1|735638.6|734638.6|27
1622542110000|2021-06-01 10:08:30|735639.7|734639.7|735647.5|734647.5|735650.1|734650.1|735615.7|734615.7|26
1622542120000|2021-06-01 10:08:40|735648.6|734648.6|735672.4|734672.4|735675|734675|735644.3|734644.3|29
1622542130000|2021-06-01 10:08:50|735672.5|734672.5|735696.9|734696.9|735700.8|734700.8|735672.4|734672.4|30
1622542140000|2021-06-01 10:09:00|735696|734696|735719|734719|735721.9|734721.9|735689.9|734689.9|21
1622542150000|2021-06-01 10:09:10|735717.6|734717.6|735701.9|734701.9|735719.3|734719.3|735700.9|734700.9|22
1622542160000|2021-06-01 10:09:20|735700.5|734700.5|735650.3|734650.3|735703.9|734703.9|735650.3|734650.3|29
1622542170000|2021-06-01 10:09:30|735648.9|734648.9|735681.9|734681.9|735685.7|734685.7|735645.4|734645.4|33
1622542180000|2021-06-01 10:09:40|735682.1|734682.1|735643.7|734643.7|735682.1|734682.1|735631.3|734631.3|34
1622542190000|2021-06-01 10:09:50|735648|734648|735610.5|734610.5|735652.8|734652.8|735610.5|734610.5|29
1622542200000|2021-06-01 10:10:00|735599.7|734599.7|735601.9|734601.9|735614.3|734614.3|735593.8|734593.8|28
1622542210000|2021-06-01 10:10:10|735601.5|734601.5|736068.9|734068.9|736068.9|734607.9|735566.1|734068.9|23
1622542220000|2021-06-01 10:10:20|735568|734568|735567.6|734567.6|735578.3|734578.3|735566.9|734566.9|27
1622542230000|2021-06-01 10:10:30|735565.3|734565.3|735555.8|734555.8|735577|734577|735555.3|734555.3|26
1622542240000|2021-06-01 10:10:40|735554|734554|735527.5|734527.5|735569.7|734569.7|735510.1|734510.1|27
1622542250000|2021-06-01 10:10:50|735532.7|734532.7|735513.9|734513.9|735532.7|734532.7|735503|734503|25
1622542260000|2021-06-01 10:11:00|735508|734508|735583.2|734583.2|735587.4|734587.4|735504.6|734504.6|33
1622542270000|2021-06-01 10:11:10|735571.7|734571.7|735551.1|734551.1|735576.6|734576.6|735532.3|734532.3|28
1622542280000|2021-06-01 10:11:20|735536.6|734536.6|735522|734522|735545.1|734545.1|735522|734522|19
1622542290000|2021-06-01 10:11:30|735521.1|734521.1|735516.1|734516.1|735524|734524|735513.4|734513.4|23
1622542300000|2021-06-01 10:11:40|735517|734517|735483.1|734483.1|735556.9|734556.9|735481.2|734481.2|28
1622542310000|2021-06-01 10:11:50|735477.1|734477.1|735481.3|734481.3|735512.1|734512.1|735475.3|734475.3|32
1622542320000|2021-06-01 10:12:00|735480.7|734480.7|735474|734474|735481.8|734481.8|735465.1|734465.1|19
1622542330000|2021-06-01 10:12:10|735469.8|734469.8|735482.6|734482.6|735490.2|734490.2|735467.5|734467.5|24
1622542340000|2021-06-01 10:12:20|735479.3|734479.3|735493.9|734493.9|735517.9|734517.9|735479.3|734479.3|23
1622542350000|2021-06-01 10:12:30|735489.1|734489.1|735490.8|734490.8|735500.6|734500.6|735478.1|734478.1|22
1622542360000|2021-06-01 10:12:40|735507.1|734507.1|735496|734496|735507.5|734507.5|735487.3|734487.3|17
1622542370000|2021-06-01 10:12:50|735496.7|734496.7|735571.9|734571.9|735585.9|734585.9|735495.6|734495.6|28
1622542380000|2021-06-01 10:13:00|735550.5|734550.5|735516.6|734516.6|735556.8|734556.8|735512.3|734512.3|29
1622542390000|2021-06-01 10:13:10|735527.2|734527.2|735549.1|734549.1|735555|734555|735521.9|734521.9|24
1622542400000|2021-06-01 10:13:20|735543.4|734543.4|735545.3|734545.3|735549.5|734549.5|735536.2|734536.2|26
1622542410000|2021-06-01 10:13:30|735543.8|734543.8|735532.9|734532.9|735544.2|734544.2|735515.5|734515.5|33
1622542420000|2021-06-01 10:13:40|735536.1|734536.1|735495.5|734495.5|735540.4|734540.4|735495.5|734495.5|30
1622542430000|2021-06-01 10:13:50|735496.2|734496.2|735503.1|734503.1|735510.2|734510.2|735495.6|734495.6|23
1622542440000|2021-06-01 10:14:00|735495.6|734495.6|735515.6|734515.6|735550.1|734550.1|735495.6|734495.6|32
1622542450000|2021-06-01 10:14:10|735519.8|734519.8|735504.3|734504.3|735523|734523|735499.8|734499.8|37
1622542460000|2021-06-01 10:14:20|735507.8|734507.8|735514.6|734514.6|735519.4|734519.4|735507.3|734507.3|33
1622542470000|2021-06-01 10:14:30|735508.2|734508.2|735499.4|734499.4|735511.5|734511.5|735469.1|734469.1|32
1622542480000|2021-06-01 10:14:40|735499.9|734499.9|735498|734498|735507.2|734507.2|735491.9|734491.9|35
1622542490000|2021-06-01 10:14:50|735501|734501|735487.5|734487.5|735525.6|734525.6|735487.2|734487.2|37
1622542500000|2021-06-01 10:15:00|735486.3|734486.3|735480.1|734480.1|735503|734503|735473|734473|40
1622542510000|2021-06-01 10:15:10|735478.4|734478.4|735524.2|734524.2|735524.2|734524.2|735474.8|734474.8|38
1622542520000|2021-06-01 10:15:20|735530.5|734530.5|735519.4|734519.4|735551.1|734551.1|735506.7|734506.7|34
1622542530000|2021-06-01 10:15:30|735506.3|734506.3|735522.5|734522.5|735536.9|734536.9|735502.4|734502.4|32
1622542540000|2021-06-01 10:15:40|735509.8|734509.8|735507.5|734507.5|735535.6|734535.6|735503.1|734503.1|33
1622542550000|2021-06-01 10:15:50|735501.4|734501.4|735502.3|734502.3|735525.5|734525.5|735485.6|734485.6|24
1622542560000|2021-06-01 10:16:00|735479.3|734479.3|735497.8|734497.8|736008.6|734510.9|735479.3|734008.6|30
1622542570000|2021-06-01 10:16:10|735496.6|734496.6|735513.4|734513.4|735518.5|734518.5|735496.6|734496.6|22
1622542580000|2021-06-01 10:16:20|735506.2|734506.2|735583.7|734583.7|735583.7|734583.7|735506.2|734506.2|29
1622542590000|2021-06-01 10:16:30|735584.1|734584.1|735659.8|734659.8|735659.8|734659.8|735574.5|734574.5|29
1622542600000|2021-06-01 10:16:40|735645.8|734645.8|735677.1|734677.1|735677.1|734677.1|735632.9|734632.9|24
1622542610000|2021-06-01 10:16:50|735670.6|734670.6|735653.5|734653.5|735670.6|734670.6|735650.6|734650.6|19
1622542620000|2021-06-01 10:17:00|735648.1|734648.1|735656.4|734656.4|735672.8|734672.8|735648.1|734648.1|22
1622542630000|2021-06-01 10:17:10|735653|734653|735673.5|734673.5|735673.5|734673.5|735650.2|734650.2|19
1622542640000|2021-06-01 10:17:20|735666.8|734666.8|735663.3|734663.3|735690.5|734690.5|735642.3|734642.3|20
1622542650000|2021-06-01 10:17:30|735656|734656|735659.8|734659.8|735683.5|734683.5|735637.9|734637.9|24
1622542660000|2021-06-01 10:17:40|735667.2|734667.2|735651.2|734651.2|735673.1|734673.1|735648.8|734648.8|16
1622542670000|2021-06-01 10:17:50|735661.7|734661.7|735631.3|734631.3|735668|734668|735628.1|734628.1|26
1622542680000|2021-06-01 10:18:00|735628.3|734628.3|735604.2|734604.2|735640.7|734640.7|735574.9|734574.9|20
1622542690000|2021-06-01 10:18:10|735604.6|734604.6|735581.9|734581.9|735614.4|734614.4|735576.8|734576.8|24
1622542700000|2021-06-01 10:18:20|735581.5|734581.5|735548.1|734548.1|735585.7|734585.7|735544.6|734544.6|24
1622542710000|2021-06-01 10:18:30|735547.8|734547.8|735543.2|734543.2|735557.3|734557.3|735537.9|734537.9|26
1622542720000|2021-06-01 10:18:40|735548.2|734548.2|735547.6|734547.6|735550.2|734550.2|735541.5|734541.5|26
1622542730000|2021-06-01 10:18:50|735549.3|734549.3|735556.1|734556.1|735559.4|734559.4|735538.1|734538.1|26
1622542740000|2021-06-01 10:19:00|735556.8|734556.8|735574.9|734574.9|735587.9|734587.9|735556.8|734556.8|25
1622542750000|2021-06-01 10:19:10|735574.5|734574.5|735534.2|734534.2|735576.6|734576.6|735521.5|734521.5|28
1622542760000|2021-06-01 10:19:20|735513.9|734513.9|735540.2|734540.2|735541.5|734541.5|735508.5|734508.5|30
1622542770000|2021-06-01 10:19:30|735546.5|734546.5|735531.5|734531.5|735566.1|734566.1|735531.5|734531.5|21
1622542780000|2021-06-01 10:19:40|735530.5|734530.5|735505.6|734505.6|735531.7|734531.7|735505.6|734505.6|28
1622542790000|2021-06-01 10:19:50|735509|734509|735512.8|734512.8|735515.5|734515.5|735508.3|734508.3|24
1622542800000|2021-06-01 10:20:00|735504.9|734504.9|735524.8|734524.8|735524.8|734524.8|735494.4|734494.4|29
1622542810000|2021-06-01 10:20:10|735524.5|734524.5|735495.8|734495.8|735525|734525|735491.5|734491.5|23
1622542820000|2021-06-01 10:20:20|735496.7|734496.7|735507|734507|735507.6|734507.6|735491.4|734491.4|23
1622542830000|2021-06-01 10:20:30|735497.2|734497.2|735500.8|734500.8|735505.4|734505.4|735496.6|734496.6|22
1622542840000|2021-06-01 10:20:40|735498.9|734498.9|735505.3|734505.3|735514.7|734514.7|735475|734475|32
1622542850000|2021-06-01 10:20:50|735508.1|734508.1|735471.9|734471.9|735508.9|734508.9|735470.8|734470.8|31
1622542860000|2021-06-01 10:21:00|735473.6|734473.6|735469|734469|735484.8|734484.8|735468.6|734468.6|25
1622542870000|2021-06-01 10:21:10|735466|734466|735477.8|734477.8|735497.3|734497.3|735466|734466|23
1622542880000|2021-06-01 10:21:20|735480.4|734480.4|735488.3|734488.3|735490|734490|735435.1|734435.1|30
1622542890000|2021-06-01 10:21:30|735481.8|734481.8|735470|734470|735481.8|734481.8|735470|734470|24
1622542900000|2021-06-01 10:21:40|735468.2|734468.2|735471.1|734471.1|735474.1|734474.1|735466.1|734466.1|21
1622542910000|2021-06-01 10:21:50|735480.1|734480.1|735460.5|734460.5|735480.1|734480.1|735450.5|734450.5|21
1622542920000|2021-06-01 10:22:00|735460.3|734460.3|735476.6|734476.6|735484.2|734484.2|735459.8|734459.8|23
1622542930000|2021-06-01 10:22:10|735477.6|734477.6|735492.5|734492.5|735495|734495|735472.9|734472.9|24
1622542940000|2021-06-01 10:22:20|735491.3|734491.3|735484.2|734484.2|735494.8|734494.8|735479.5|734479.5|26
1622542950000|2021-06-01 10:22:30|735481|734481|735457|734457|735481|734481|735455.3|734455.3|23
1622542960000|2021-06-01 10:22:40|735460.7|734460.7|735457.4|734457.4|735461.7|734461.7|735455.7|734455.7|20
1622542970000|2021-06-01 10:22:50|735456.7|734456.7|735432.9|734432.9|735459.3|734459.3|735430.6|734430.6|17
1622542980000|2021-06-01 10:23:00|735425|734425|735452.7|734452.7|735453.7|734453.7|735425|734425|27
1622542990000|2021-06-01 10:23:10|735450.4|734450.4|735450.4|734450.4|735460.7|734460.7|735446.1|734446.1|26
1622543000000|2021-06-01 10:23:20|735448.9|734448.9|735450.4|734450.4|735472.1|734472.1|735448.6|734448.6|24
1622543010000|2021-06-01 10:23:30|735445.8|734445.8|735442.2|734442.2|735450.6|734450.6|735440.8|734440.8|27
1622543020000|2021-06-01 10:23:40|735442.6|734442.6|735444|734444|735450.9|734450.9|735441|734441|23
1622543030000|2021-06-01 10:23:50|735443|734443|735462.9|734462.9|735464.3|734464.3|735439.9|734439.9|23
1622543040000|2021-06-01 10:24:00|735464.2|734464.2|735479.3|734479.3|735483.4|734483.4|735459.1|734459.1|27
1622543050000|2021-06-01 10:24:10|735478.3|734478.3|735490.3|734490.3|735493|734493|735478.3|734478.3|19
1622543060000|2021-06-01 10:24:20|735480.3|734480.3|735481.8|734481.8|735481.8|734481.8|735478.3|734478.3|18
1622543070000|2021-06-01 10:24:30|735479.2|734479.2|735457.5|734457.5|735479.3|734479.3|735455.5|734455.5|28
1622543080000|2021-06-01 10:24:40|735454|734454|735442.3|734442.3|735468.7|734468.7|735441.8|734441.8|29
1622543090000|2021-06-01 10:24:50|735449.1|734449.1|735471.3|734471.3|735472|734472|735449.1|734449.1|28
1622543100000|2021-06-01 10:25:00|735469.7|734469.7|735477.6|734477.6|735481|734481|735467.1|734467.1|25
1622543110000|2021-06-01 10:25:10|735477.1|734477.1|735476.3|734476.3|735482.1|734482.1|735471.2|734471.2|17
1622543120000|2021-06-01 10:25:20|735477.5|734477.5|735470|734470|735478.2|734478.2|735457.5|734457.5|24
1622543130000|2021-06-01 10:25:30|735470.6|734470.6|735511.2|734511.2|735547|734547|735466.6|734466.6|31
1622543140000|2021-06-01 10:25:40|735511.9|734511.9|735535.3|734535.3|735538.4|734538.4|735510.1|734510.1|29
1622543150000|2021-06-01 10:25:50|735537.4|734537.4|735592|734592|735592|734592|735535.4|734535.4|24
1622543160000|2021-06-01 10:26:00|735590.2|734590.2|735592.1|734592.1|735595.3|734595.3|735576.9|734576.9|31
1622543170000|2021-06-01 10:26:10|735594.3|734594.3|735616.1|734616.1|735619.9|734619.9|735594.3|734594.3|23
1622543180000|2021-06-01 10:26:20|735611.9|734611.9|735603.8|734603.8|735613.6|734613.6|735599.5|734599.5|29
1622543190000|2021-06-01 10:26:30|735600.4|734600.4|735613.9|734613.9|735617.4|734617.4|735598.2|734598.2|17
1622543200000|2021-06-01 10:26:40|735613.8|734613.8|735598.6|734598.6|735618|734618|735596.5|734596.5|29
1622543210000|2021-06-01 10:26:50|735602.6|734602.6|735537|734537|735620.4|734620.4|735522.9|734522.9|35
1622543220000|2021-06-01 10:27:00|735532.7|734532.7|735551.5|734551.5|735578.8|734578.8|735532.7|734532.7|31
1622543230000|2021-06-01 10:27:10|735551.8|734551.8|735551.8|734551.8|735582.7|734582.7|735541.7|734541.7|35
1622543240000|2021-06-01 10:27:20|735552.2|734552.2|735625|734625|735625|734625|735543.4|734543.4|25
1622543250000|2021-06-01 10:27:30|735621.1|734621.1|735636.1|734636.1|735648.1|734648.1|735621.1|734621.1|33
1622543260000|2021-06-01 10:27:40|735636.8|734636.8|735625|734625|735652|734652|735625|734625|20
1622543270000|2021-06-01 10:27:50|735624|734624|735628.6|734628.6|735630.6|734630.6|735622.8|734622.8|20
1622543280000|2021-06-01 10:28:00|735619.3|734619.3|735626.7|734626.7|735629.3|734629.3|735614|734614|18
1622543290000|2021-06-01 10:28:10|735636.4|734636.4|735560|734560|735636.4|734636.4|735549.6|734549.6|33
1622543300000|2021-06-01 10:28:20|735559.6|734559.6|735600.1|734600.1|735610.1|734610.1|735557.4|734557.4|30
1622543310000|2021-06-01 10:28:30|735613.5|734613.5|735643|734643|735658.3|734658.3|735613.5|734613.5|25
1622543320000|2021-06-01 10:28:40|735614.4|734614.4|735608.4|734608.4|735623.8|734623.8|735579.7|734579.7|29
1622543330000|2021-06-01 10:28:50|735610.8|734610.8|735638.6|734638.6|735681.3|734681.3|735572|734572|32
1622543340000|2021-06-01 10:29:00|735625.5|734625.5|735648.4|734648.4|735651.5|734651.5|735617.8|734617.8|30
1622543350000|2021-06-01 10:29:10|735650.7|734650.7|735606.1|734606.1|735651.9|734651.9|735600.6|734600.6|31
1622543360000|2021-06-01 10:29:20|735604.3|734604.3|735622.3|734622.3|735628.2|734628.2|735601.3|734601.3|30
1622543370000|2021-06-01 10:29:30|735612.9|734612.9|735610.4|734610.4|735628|734628|735600.2|734600.2|33
1622543380000|2021-06-01 10:29:40|735600.6|734600.6|735543.9|734543.9|735600.6|734600.6|735535.2|734535.2|38
1622543390000|2021-06-01 10:29:50|735556.3|734556.3|735535.9|734535.9|735558.1|734558.1|735519.6|734519.6|35
1622543400000|2021-06-01 10:30:00|735539.2|734539.2|735607.9|734607.9|735607.9|734607.9|735530.6|734530.6|39
1622543410000|2021-06-01 10:30:10|735606.4|734606.4|735576.6|734576.6|735608.1|734608.1|735574.4|734574.4|37
1622543420000|2021-06-01 10:30:20|735578.3|734578.3|735552.7|734552.7|735584.2|734584.2|735534|734534|36
1622543430000|2021-06-01 10:30:30|735552.2|734552.2|735577.9|734577.9|735584.8|734584.8|735540.9|734540.9|33
1622543440000|2021-06-01 10:30:40|735584.5|734584.5|735580.1|734580.1|735593.1|734593.1|735554.8|734554.8|29
1622543450000|2021-06-01 10:30:50|735581.5|734581.5|735646.1|734646.1|735653|734653|735580.4|734580.4|23
1622543460000|2021-06-01 10:31:00|735645.2|734645.2|735662|734662|735674.2|734674.2|735642|734642|20
1622543470000|2021-06-01 10:31:10|735662.9|734662.9|735658.9|734658.9|735669.6|734669.6|735658|734658|21
1622543480000|2021-06-01 10:31:20|735658|734658|735659.7|734659.7|735678|734678|735645.3|734645.3|26
1622543490000|2021-06-01 10:31:30|735664.5|734664.5|735679.2|734679.2|735679.2|734679.2|735655.4|734655.4|18
1622543500000|2021-06-01 10:31:40|735670.9|734670.9|735696.9|734696.9|735791.7|734791.7|735665.2|734665.2|35
1622543510000|2021-06-01 10:31:50|735701.9|734701.9|735743.4|734743.4|735766.3|734766.3|735701.9|734701.9|37
1622543520000|2021-06-01 10:32:00|735733.1|734733.1|735624.1|734624.1|735741.8|734741.8|735623.7|734623.7|35
1622543530000|2021-06-01 10:32:10|735640.2|734640.2|735629.4|734629.4|735642.9|734642.9|735606.7|734606.7|28
1622543540000|2021-06-01 10:32:20|735625.1|734625.1|735535.6|734535.6|735644.4|734644.4|735535.6|734535.6|33
1622543550000|2021-06-01 10:32:30|735512.6|734512.6|735488|734488|735536.2|734536.2|735486.9|734486.9|32
1622543560000|2021-06-01 10:32:40|735493.1|734493.1|735443.6|734443.6|735498.1|734498.1|735440|734440|31
1622543570000|2021-06-01 10:32:50|735442|734442|735450.1|734450.1|735461.5|734461.5|735437.3|734437.3|24
1622543580000|2021-06-01 10:33:00|735452.4|734452.4|735398.9|734398.9|735452.4|734452.4|735379.4|734379.4|30
1622543590000|2021-06-01 10:33:10|735400.2|734400.2|735412.6|734412.6|735428.4|734428.4|735395.9|734395.9|31
1622543600000|2021-06-01 10:33:20|735410.7|734410.7|735417.6|734417.6|735423.5|734423.5|735403.3|734403.3|21
1622543610000|2021-06-01 10:33:30|735422.4|734422.4|735422.7|734422.7|735426.2|734426.2|735410.4|734410.4|26
1622543620000|2021-06-01 10:33:40|735423.8|734423.8|735475.6|734475.6|735489|734489|735421.8|734421.8|26
1622543630000|2021-06-01 10:33:50|735471|734471|735472.2|734472.2|735476.2|734476.2|735471|734471|13
1622543640000|2021-06-01 10:34:00|735472.4|734472.4|735471.7|734471.7|735472.4|734472.4|735464.8|734464.8|14
1622543650000|2021-06-01 10:34:10|735472.3|734472.3|735481.5|734481.5|735504.9|734504.9|735469.4|734469.4|23
1622543660000|2021-06-01 10:34:20|735481.3|734481.3|735493.9|734493.9|735506.5|734506.5|735451.8|734451.8|29
1622543670000|2021-06-01 10:34:30|735496.8|734496.8|735458.7|734458.7|735496.8|734496.8|735451|734451|20
1622543680000|2021-06-01 10:34:40|735462|734462|735466.1|734466.1|735466.1|734466.1|735455.4|734455.4|33
1622543690000|2021-06-01 10:34:50|735466|734466|735463|734463|735466|734466|735461.1|734461.1|23
1622543700000|2021-06-01 10:35:00|735458.6|734458.6|735510.1|734510.1|735519.5|734519.5|735439.2|734439.2|29
1622543710000|2021-06-01 10:35:10|735503.4|734503.4|735495.6|734495.6|735503.4|734503.4|735493.8|734493.8|14
1622543720000|2021-06-01 10:35:20|735494.8|734494.8|735469.5|734469.5|735503.4|734503.4|735467.1|734467.1|26
1622543730000|2021-06-01 10:35:30|735453.7|734453.7|735436|734436|735454|734454|735432.1|734432.1|26
1622543740000|2021-06-01 10:35:40|735425.8|734425.8|735454|734454|735454|734454|735422.5|734422.5|17
1622543750000|2021-06-01 10:35:50|735455.1|734455.1|735392.3|734392.3|735467.3|734467.3|735389.6|734389.6|28
1622543760000|2021-06-01 10:36:00|735408.4|734408.4|735418.1|734418.1|735420.2|734420.2|735387.8|734387.8|33
1622543770000|2021-06-01 10:36:10|735413.8|734413.8|735406.8|734406.8|735417.8|734417.8|735406.1|734406.1|26
1622543780000|2021-06-01 10:36:20|735405.9|734405.9|735398.4|734398.4|735405.9|734405.9|735395.6|734395.6|26
1622543790000|2021-06-01 10:36:30|735398.2|734398.2|735396.9|734396.9|735404.7|734404.7|735395.5|734395.5|22
1622543800000|2021-06-01 10:36:40|735395.2|734395.2|735398|734398|735401.4|734401.4|735382.5|734382.5|19
1622543810000|2021-06-01 10:36:50|735400.2|734400.2|735391.6|734391.6|735400.8|734400.8|735390.9|734390.9|19
1622543820000|2021-06-01 10:37:00|735391|734391|735374.1|734374.1|735391.4|734391.4|735366.2|734366.2|21
1622543830000|2021-06-01 10:37:10|735373.9|734373.9|735374.3|734374.3|735379.1|734379.1|735363.6|734363.6|26
1622543840000|2021-06-01 10:37:20|735368.1|734368.1|735267.8|734267.8|735374.4|734374.4|735256.9|734256.9|33
1622543850000|2021-06-01 10:37:30|735258.4|734258.4|735314.1|734314.1|735317.2|734317.2|735258.4|734258.4|28
1622543860000|2021-06-01 10:37:40|735307.2|734307.2|735315.5|734315.5|735326.7|734326.7|735302.6|734302.6|26
1622543870000|2021-06-01 10:37:50|735314.8|734314.8|735267.1|734267.1|735317.2|734317.2|735255.2|734255.2|27
1622543880000|2021-06-01 10:38:00|735264.9|734264.9|735261|734261|735282.4|734282.4|735260.6|734260.6|27
1622543890000|2021-06-01 10:38:10|735257.7|734257.7|735261.1|734261.1|735268.3|734268.3|735251.9|734251.9|25
1622543900000|2021-06-01 10:38:20|735262.7|734262.7|735266.8|734266.8|735278.7|734278.7|735227.4|734227.4|28
1622543910000|2021-06-01 10:38:30|735270.8|734270.8|735286.5|734286.5|735286.5|734286.5|735257.6|734257.6|21
1622543920000|2021-06-01 10:38:40|735316.4|734316.4|735322.8|734322.8|735335.7|734335.7|735316.4|734316.4|26
1622543930000|2021-06-01 10:38:50|735320.3|734320.3|735286.1|734286.1|735320.3|734320.3|735282.7|734282.7|25
1622543940000|2021-06-01 10:39:00|735282.8|734282.8|735278.4|734278.4|735282.8|734282.8|735270.2|734270.2|27
1622543950000|2021-06-01 10:39:10|735278.9|734278.9|735316.6|734316.6|735316.6|734316.6|735278.9|734278.9|17
1622543960000|2021-06-01 10:39:20|735315.9|734315.9|735314.2|734314.2|735326.3|734326.3|735311.6|734311.6|18
1622543970000|2021-06-01 10:39:30|735312.6|734312.6|735268.7|734268.7|735314|734314|735264.5|734264.5|27
1622543980000|2021-06-01 10:39:40|735268|734268|735158.8|734158.8|735268|734268|735154.6|734154.6|31
1622543990000|2021-06-01 10:39:50|735159.6|734159.6|735139.1|734139.1|735162.4|734162.4|735123.2|734123.2|27
1622544000000|2021-06-01 10:40:00|735138.7|734138.7|735213.7|734213.7|735227.1|734227.1|735138.7|734138.7|29
1622544010000|2021-06-01 10:40:10|735214|734214|735142.6|734142.6|735214.6|734214.6|735136|734136|29
1622544020000|2021-06-01 10:40:20|735147.4|734147.4|735154|734154|735169.1|734169.1|735147.4|734147.4|25
1622544030000|2021-06-01 10:40:30|735154.4|734154.4|735157.7|734157.7|735159.8|734159.8|735146.9|734146.9|26
1622544040000|2021-06-01 10:40:40|735158.5|734158.5|735133.2|734133.2|735161|734161|735129.9|734129.9|26
1622544050000|2021-06-01 10:40:50|735130.3|734130.3|735122.8|734122.8|735130.3|734130.3|735116.3|734116.3|28
1622544060000|2021-06-01 10:41:00|735118.2|734118.2|735112.4|734112.4|735122.3|734122.3|735101|734101|29
1622544070000|2021-06-01 10:41:10|735110.7|734110.7|735131.5|734131.5|735131.5|734131.5|735110.7|734110.7|26
1622544080000|2021-06-01 10:41:20|735129.2|734129.2|735142.7|734142.7|735143.3|734143.3|735126.3|734126.3|29
1622544090000|2021-06-01 10:41:30|735141.7|734141.7|735172|734172|735176.2|734176.2|735135.1|734135.1|32
1622544100000|2021-06-01 10:41:40|735172.1|734172.1|735167|734167|735172.9|734172.9|735157.6|734157.6|14
1622544110000|2021-06-01 10:41:50|735156.8|734156.8|735152.2|734152.2|735164.1|734164.1|735147.5|734147.5|23
1622544120000|2021-06-01 10:42:00|735136|734136|735128.2|734128.2|735141.8|734141.8|735128.2|734128.2|22
1622544130000|2021-06-01 10:42:10|735128|734128|735117.5|734117.5|735128.2|734128.2|735102|734102|18
1622544140000|2021-06-01 10:42:20|735117.6|734117.6|735155.9|734155.9|735155.9|734155.9|735115.6|734115.6|28
1622544150000|2021-06-01 10:42:30|735151.2|734151.2|735160.9|734160.9|735162.3|734162.3|735151.2|734151.2|25
1622544160000|2021-06-01 10:42:40|735160.7|734160.7|735166.4|734166.4|735166.4|734166.4|735150.8|734150.8|22
1622544170000|2021-06-01 10:42:50|735166.3|734166.3|735134.3|734134.3|735172.5|734172.5|735133.9|734133.9|26
1622544180000|2021-06-01 10:43:00|735135.2|734135.2|735163.7|734163.7|735163.7|734163.7|735133|734133|34
1622544190000|2021-06-01 10:43:10|735163.9|734163.9|735175.5|734175.5|735179.1|734179.1|735163.6|734163.6|24
1622544200000|2021-06-01 10:43:20|735179.5|734179.5|735167.1|734167.1|735182.3|734182.3|735150.1|734150.1|27
1622544210000|2021-06-01 10:43:30|735164.2|734164.2|735152.8|734152.8|735164.2|734164.2|735146.4|734146.4|20
1622544220000|2021-06-01 10:43:40|735153|734153|735156.9|734156.9|735156.9|734156.9|735149|734149|20
1622544230000|2021-06-01 10:43:50|735156.6|734156.6|735160.2|734160.2|735160.6|734160.6|735151.6|734151.6|22
1622544240000|2021-06-01 10:44:00|735159.9|734159.9|735145.7|734145.7|735166.1|734166.1|735141.2|734141.2|35
1622544250000|2021-06-01 10:44:10|735146.6|734146.6|735145.9|734145.9|735146.6|734146.6|735129.7|734129.7|31
1622544260000|2021-06-01 10:44:20|735148.2|734148.2|735144.5|734144.5|735148.2|734148.2|735130.4|734130.4|28
1622544270000|2021-06-01 10:44:30|735143.1|734143.1|735141.2|734141.2|735148.6|734148.6|735134.6|734134.6|35
1622544280000|2021-06-01 10:44:40|735144|734144|735162.2|734162.2|735168.3|734168.3|735136.4|734136.4|36
1622544290000|2021-06-01 10:44:50|735153.1|734153.1|735145.7|734145.7|735155|734155|735143.7|734143.7|21
1622544300000|2021-06-01 10:45:00|735146.5|734146.5|735159.3|734159.3|735169.6|734169.6|735145.1|734145.1|31
1622544310000|2021-06-01 10:45:10|735155.1|734155.1|735175.2|734175.2|735176.4|734176.4|735134.2|734134.2|31
1622544320000|2021-06-01 10:45:20|735174.7|734174.7|735174.4|734174.4|735175.9|734175.9|735172.6|734172.6|13
1622544330000|2021-06-01 10:45:30|735172|734172|735095.9|734095.9|735172|734172|735092.3|734092.3|14
1622544340000|2021-06-01 10:45:40|735095.2|734095.2|735105.1|734105.1|735131.4|734131.4|735095.2|734095.2|23
1622544350000|2021-06-01 10:45:50|735104.8|734104.8|735084.1|734084.1|735105.7|734105.7|735082.9|734082.9|30
1622544360000|2021-06-01 10:46:00|735082.1|734082.1|735088.4|734088.4|735088.4|734088.4|735076.9|734076.9|31
1622544370000|2021-06-01 10:46:10|735096.5|734096.5|735087.3|734087.3|735100.5|734100.5|735077.9|734077.9|28
1622544380000|2021-06-01 10:46:20|735087.5|734087.5|735081.1|734081.1|735089.9|734089.9|735081.1|734081.1|24
1622544390000|2021-06-01 10:46:30|735068.6|734068.6|735078|734078|735078|734078|735068.6|734068.6|29
1622544400000|2021-06-01 10:46:40|735079.2|734079.2|735079.8|734079.8|735081.4|734081.4|735074.3|734074.3|25
1622544410000|2021-06-01 10:46:50|735080.3|734080.3|735129.4|734129.4|735129.4|734129.4|735079.9|734079.9|32
1622544420000|2021-06-01 10:47:00|735127.1|734127.1|735077.4|734077.4|735145.7|734145.7|735070.6|734070.6|35
1622544430000|2021-06-01 10:47:10|735076.9|734076.9|735147.5|734147.5|735147.8|734147.8|735069.2|734069.2|34
1622544440000|2021-06-01 10:47:20|735141.5|734141.5|735132.4|734132.4|735150.1|734150.1|735120.4|734120.4|32
1622544450000|2021-06-01 10:47:30|735128.9|734128.9|735120.4|734120.4|735629.6|734146.8|735112.5|733629.6|28
1622544460000|2021-06-01 10:47:40|735112|734112|735085.1|734085.1|735112|734112|735074.2|734074.2|29
1622544470000|2021-06-01 10:47:50|735087.9|734087.9|735094.3|734094.3|735099.1|734099.1|735070.4|734070.4|32
1622544480000|2021-06-01 10:48:00|735088.9|734088.9|735094.2|734094.2|735106.1|734106.1|735072.6|734072.6|32
1622544490000|2021-06-01 10:48:10|735101.2|734101.2|735097.3|734097.3|735108|734108|735080.2|734080.2|28
1622544500000|2021-06-01 10:48:20|735095.8|734095.8|735100|734100|735105.2|734105.2|735095.8|734095.8|16
1622544510000|2021-06-01 10:48:30|735102.6|734102.6|735101.5|734101.5|735137.8|734137.8|735096.7|734096.7|19
1622544520000|2021-06-01 10:48:40|735105.8|734105.8|735067.7|734067.7|735148.3|734148.3|735066.6|734066.6|31
1622544530000|2021-06-01 10:48:50|735056.2|734056.2|735075.6|734075.6|735085.5|734085.5|735033.4|734033.4|30
1622544540000|2021-06-01 10:49:00|735074.3|734074.3|735095.2|734095.2|735105.5|734105.5|735074.3|734074.3|24
1622544550000|2021-06-01 10:49:10|735093.5|734093.5|735126.8|734126.8|735130.8|734130.8|735091.9|734091.9|31
1622544560000|2021-06-01 10:49:20|735125|734125|735127.4|734127.4|735128.8|734128.8|735119.6|734119.6|28
1622544570000|2021-06-01 10:49:30|735127.7|734127.7|735129.8|734129.8|735129.8|734129.8|735125.5|734125.5|26
1622544580000|2021-06-01 10:49:40|735129.2|734129.2|735118.4|734118.4|735134.8|734134.8|735118.4|734118.4|27
1622544590000|2021-06-01 10:49:50|735125.5|734125.5|735060.2|734060.2|735136.4|734136.4|735051.6|734051.6|30
1622544600000|2021-06-01 10:50:00|735060.3|734060.3|735023.5|734023.5|735069.5|734069.5|735020.9|734020.9|25
1622544610000|2021-06-01 10:50:10|735021.9|734021.9|735129.7|734129.7|735129.9|734129.9|735016|734016|29
1622544620000|2021-06-01 10:50:20|735131.3|734131.3|735114.9|734114.9|735131.4|734131.4|735108.5|734108.5|25
1622544630000|2021-06-01 10:50:30|735112.9|734112.9|735107|734107|735113.5|734113.5|735101.3|734101.3|22
1622544640000|2021-06-01 10:50:40|735106.5|734106.5|735127.6|734127.6|735145.1|734145.1|735103|734103|24
1622544650000|2021-06-01 10:50:50|735132.3|734132.3|735121.3|734121.3|735133.4|734133.4|735117.8|734117.8|17
1622544660000|2021-06-01 10:51:00|735119.7|734119.7|735111.5|734111.5|735126.7|734126.7|735111.5|734111.5|18
1622544670000|2021-06-01 10:51:10|735113.5|734113.5|735113|734113|735114.3|734114.3|735109|734109|19
1622544680000|2021-06-01 10:51:20|735114.1|734114.1|735113.4|734113.4|735126.1|734126.1|735113.3|734113.3|16
1622544690000|2021-06-01 10:51:30|735112|734112|735012.7|734012.7|735112|734112|735009.1|734009.1|29
1622544700000|2021-06-01 10:51:40|735006.9|734006.9|735017.5|734017.5|735034.5|734034.5|735002.3|734002.3|24
1622544710000|2021-06-01 10:51:50|735023.1|734023.1|735053.1|734053.1|735063.5|734063.5|735023|734023|34
1622544720000|2021-06-01 10:52:00|735044.6|734044.6|735088.9|734088.9|735094.9|734094.9|735034|734034|34
1622544730000|2021-06-01 10:52:10|735078.8|734078.8|734985.6|733985.6|735082.4|734082.4|734985.6|733985.6|18
1622544740000|2021-06-01 10:52:20|734981.3|733981.3|734972.1|733972.1|734982.5|733982.5|734953.1|733953.1|30
1622544750000|2021-06-01 10:52:30|734966.5|733966.5|734970.7|733970.7|734974.5|733974.5|734961.2|733961.2|26
1622544760000|2021-06-01 10:52:40|734968.6|733968.6|734966.8|733966.8|734979.5|733979.5|734964.9|733964.9|18
1622544770000|2021-06-01 10:52:50|734967.2|733967.2|734977.5|733977.5|734987.7|733987.7|734962.7|733962.7|25
1622544780000|2021-06-01 10:53:00|734970.4|733970.4|734971.1|733971.1|734971.1|733971.1|734945.6|733945.6|21
1622544790000|2021-06-01 10:53:10|734969.6|733969.6|734962.3|733962.3|734970.5|733970.5|734953.6|733953.6|24
1622544800000|2021-06-01 10:53:20|734952.2|733952.2|734939|733939|734961.4|733961.4|734934.8|733934.8|30
1622544810000|2021-06-01 10:53:30|734939.4|733939.4|734938|733938|734942.6|733942.6|734936.4|733936.4|23
1622544820000|2021-06-01 10:53:40|734938.2|733938.2|735101.5|734101.5|735130.8|734130.8|734937.6|733937.6|28
1622544830000|2021-06-01 10:53:50|735105|734105|735101.2|734101.2|735112.6|734112.6|735092.5|734092.5|28
1622544840000|2021-06-01 10:54:00|735100.7|734100.7|735111.3|734111.3|735115|734115|735100|734100|22
1622544850000|2021-06-01 10:54:10|735111|734111|735103|734103|735114.1|734114.1|735085.4|734085.4|17
1622544860000|2021-06-01 10:54:20|735099.3|734099.3|735104.5|734104.5|735109|734109|735090.6|734090.6|28
1622544870000|2021-06-01 10:54:30|735112.4|734112.4|735115.4|734115.4|735120.2|734120.2|735109.9|734109.9|27
1622544880000|2021-06-01 10:54:40|735113.6|734113.6|735103.3|734103.3|735132.8|734132.8|735092.1|734092.1|30
1622544890000|2021-06-01 10:54:50|735102.7|734102.7|735086.7|734086.7|735112.5|734112.5|735083.8|734083.8|21
1622544900000|2021-06-01 10:55:00|735083.9|734083.9|735119.2|734119.2|735124.7|734124.7|735068.6|734068.6|33
1622544910000|2021-06-01 10:55:10|735116.8|734116.8|735117.8|734117.8|735124.7|734124.7|735115.3|734115.3|25
1622544920000|2021-06-01 10:55:20|735118.6|734118.6|735117.6|734117.6|735123.1|734123.1|735117.6|734117.6|17
1622544930000|2021-06-01 10:55:30|735118.5|734118.5|735074.6|734074.6|735118.5|734118.5|735070|734070|23
1622544940000|2021-06-01 10:55:40|735078.3|734078.3|735066.7|734066.7|735078.3|734078.3|735063.7|734063.7|20
1622544950000|2021-06-01 10:55:50|735072.5|734072.5|735074.2|734074.2|735088.4|734088.4|735070|734070|26
1622544960000|2021-06-01 10:56:00|735069.6|734069.6|735064.7|734064.7|735073|734073|735050.6|734050.6|34
1622544970000|2021-06-01 10:56:10|735063.5|734063.5|734971.2|733971.2|735064.6|734064.6|734957.8|733957.8|30
1622544980000|2021-06-01 10:56:20|734970.1|733970.1|734988.4|733988.4|735010.7|734010.7|734970.1|733970.1|27
1622544990000|2021-06-01 10:56:30|734973.9|733973.9|734967.4|733967.4|734984.1|733984.1|734961.4|733961.4|25
1622545000000|2021-06-01 10:56:40|734968.2|733968.2|734961.4|733961.4|734971.9|733971.9|734953.1|733953.1|29
1622545010000|2021-06-01 10:56:50|734964.1|733964.1|734967.6|733967.6|734967.6|733967.6|734962|733962|23
1622545020000|2021-06-01 10:57:00|734950.2|733950.2|734947.2|733947.2|734956.1|733956.1|734930.5|733930.5|25
1622545030000|2021-06-01 10:57:10|734945.6|733945.6|734950.1|733950.1|734950.1|733950.1|734925|733925|22
1622545040000|2021-06-01 10:57:20|734953.8|733953.8|734957.8|733957.8|734968|733968|734947|733947|31
1622545050000|2021-06-01 10:57:30|734949|733949|734958.9|733958.9|734967.3|733967.3|734926.5|733926.5|28
1622545060000|2021-06-01 10:57:40|734954.5|733954.5|734951.6|733951.6|734960.5|733960.5|734933.9|733933.9|21
1622545070000|2021-06-01 10:57:50|734967.5|733967.5|734955.7|733955.7|734967.5|733967.5|734943.6|733943.6|20
1622545080000|2021-06-01 10:58:00|734957.1|733957.1|734938.4|733938.4|734957.1|733957.1|734938.4|733938.4|23
1622545090000|2021-06-01 10:58:10|734940|733940|734951|733951|734951|733951|734936.6|733936.6|18
1622545100000|2021-06-01 10:58:20|734951.4|733951.4|734954.3|733954.3|734955.8|733955.8|734951.2|733951.2|16
1622545110000|2021-06-01 10:58:30|734952.9|733952.9|734947.2|733947.2|734962.9|733962.9|734945|733945|20
1622545120000|2021-06-01 10:58:40|734948|733948|734950.5|733950.5|734950.5|733950.5|734939|733939|18
1622545130000|2021-06-01 10:58:50|734950.4|733950.4|734954.3|733954.3|734955.8|733955.8|734945.4|733945.4|15
1622545140000|2021-06-01 10:59:00|734950.8|733950.8|734939.9|733939.9|734960.4|733960.4|734939.9|733939.9|26
1622545150000|2021-06-01 10:59:10|734932.9|733932.9|734938.3|733938.3|734953.3|733953.3|734932.9|733932.9|21
1622545160000|2021-06-01 10:59:20|734932.8|733932.8|734965|733965|734965.2|733965.2|734932.8|733932.8|25
1622545170000|2021-06-01 10:59:30|734962.2|733962.2|734966.8|733966.8|734971.9|733971.9|734957|733957|26
1622545180000|2021-06-01 10:59:40|734965.8|733965.8|734966.2|733966.2|734987|733987|734960.8|733960.8|28
1622545190000|2021-06-01 10:59:50|734967.6|733967.6|734961.5|733961.5|734989.3|733989.3|734955.4|733955.4|30
1622545200000|2021-06-01 11:00:00|734963|733963|734969.7|733969.7|734984.6|733984.6|734958.3|733958.3|29
1622545210000|2021-06-01 11:00:10|734973.9|733973.9|734968|733968|734979.3|733979.3|734962.4|733962.4|25
1622545220000|2021-06-01 11:00:20|734969.8|733969.8|734973.3|733973.3|735014.1|734014.1|734962.2|733962.2|21
1622545230000|2021-06-01 11:00:30|734977.5|733977.5|734954.5|733954.5|734977.5|733977.5|734947.1|733947.1|27
1622545240000|2021-06-01 11:00:40|734959.2|733959.2|734967.1|733967.1|734990.2|733990.2|734959.2|733959.2|23
1622545250000|2021-06-01 11:00:50|734976.1|733976.1|734989|733989|734989|733989|734972.5|733972.5|25
1622545260000|2021-06-01 11:01:00|734976.9|733976.9|734967.8|733967.8|734979.1|733979.1|734955.7|733955.7|28
1622545270000|2021-06-01 11:01:10|734966.4|733966.4|734964.5|733964.5|734976|733976|734947.9|733947.9|22
1622545280000|2021-06-01 11:01:20|734959.7|733959.7|734980.9|733980.9|734997.3|733997.3|734959.7|733959.7|22
1622545290000|2021-06-01 11:01:30|735000.1|734000.1|734972.5|733972.5|735000.1|734000.1|734964.8|733964.8|25
1622545300000|2021-06-01 11:01:40|734969.5|733969.5|734976.1|733976.1|735004.7|734004.7|734953.4|733953.4|27
1622545310000|2021-06-01 11:01:50|734982|733982|734987.2|733987.2|734987.2|733987.2|734945.3|733945.3|27
1622545320000|2021-06-01 11:02:00|734976.8|733976.8|734998.5|733998.5|734998.5|733998.5|734960.1|733960.1|30
1622545330000|2021-06-01 11:02:10|735001.9|734001.9|734987.2|733987.2|735001.9|734001.9|734953.5|733953.5|22
1622545340000|2021-06-01 11:02:20|734993.2|733993.2|734981.5|733981.5|734993.2|733993.2|734979.7|733979.7|13
1622545350000|2021-06-01 11:02:30|734977.9|733977.9|735017.2|734017.2|735017.2|734017.2|734977.9|733977.9|33
1622545360000|2021-06-01 11:02:40|735010.9|734010.9|735007.6|734007.6|735020.4|734020.4|734984|733984|25
1622545370000|2021-06-01 11:02:50|735002.3|734002.3|734991.2|733991.2|735037.4|734037.4|734988.3|733988.3|20
1622545380000|2021-06-01 11:03:00|734976.1|733976.1|734989.8|733989.8|734989.9|733989.9|734955.3|733955.3|25
1622545390000|2021-06-01 11:03:10|734984.2|733984.2|734988.8|733988.8|735000.9|734000.9|734982.4|733982.4|21
1622545400000|2021-06-01 11:03:20|734989.2|733989.2|735015.3|734015.3|735021|734021|734989.2|733989.2|26
1622545410000|2021-06-01 11:03:30|735017.1|734017.1|735008.9|734008.9|735033.5|734033.5|734998.3|733998.3|29
1622545420000|2021-06-01 11:03:40|735011.2|734011.2|735067.4|734067.4|735067.4|734067.4|735001.7|734001.7|20
1622545430000|2021-06-01 11:03:50|735062.9|734062.9|735089.8|734089.8|735096.9|734096.9|735058.5|734058.5|23
1622545440000|2021-06-01 11:04:00|735078|734078|735087.1|734087.1|735096.9|734096.9|735071.5|734071.5|25
1622545450000|2021-06-01 11:04:10|735086.8|734086.8|735090.1|734090.1|735108.2|734108.2|735079.7|734079.7|24
1622545460000|2021-06-01 11:04:20|735089.7|734089.7|735104.5|734104.5|735117.6|734117.6|735087.5|734087.5|23
1622545470000|2021-06-01 11:04:30|735112.4|734112.4|735109.9|734109.9|735115.1|734115.1|735109.9|734109.9|13
1622545480000|2021-06-01 11:04:40|735111.8|734111.8|735099.9|734099.9|735111.8|734111.8|735087.1|734087.1|23
1622545490000|2021-06-01 11:04:50|735100.4|734100.4|735111.5|734111.5|735112.7|734112.7|735100.4|734100.4|19
1622545500000|2021-06-01 11:05:00|735107.5|734107.5|735111.4|734111.4|735121|734121|735101.9|734101.9|25
1622545510000|2021-06-01 11:05:10|735108.2|734108.2|735119.7|734119.7|735123.2|734123.2|735106.9|734106.9|24
1622545520000|2021-06-01 11:05:20|735119.9|734119.9|735122.5|734122.5|735144|734144|735108|734108|26
1622545530000|2021-06-01 11:05:30|735114.6|734114.6|735117.9|734117.9|735123.4|734123.4|735111|734111|21
1622545540000|2021-06-01 11:05:40|735117|734117|735131.9|734131.9|735159.3|734159.3|735112.8|734112.8|26
1622545550000|2021-06-01 11:05:50|735139.5|734139.5|735131|734131|735143.8|734143.8|735124|734124|23
1622545560000|2021-06-01 11:06:00|735131.9|734131.9|735074.5|734074.5|735131.9|734131.9|735074.5|734074.5|33
1622545570000|2021-06-01 11:06:10|735078|734078|735097.7|734097.7|735105.3|734105.3|735071|734071|22
1622545580000|2021-06-01 11:06:20|735097.9|734097.9|735082.6|734082.6|735106.8|734106.8|735082.6|734082.6|22
1622545590000|2021-06-01 11:06:30|735070.9|734070.9|735076.5|734076.5|735080.9|734080.9|735069.4|734069.4|16
1622545600000|2021-06-01 11:06:40|735079.9|734079.9|735079.5|734079.5|735080.4|734080.4|735070.8|734070.8|17
1622545610000|2021-06-01 11:06:50|735080.1|734080.1|735074.1|734074.1|735086.6|734086.6|735068.8|734068.8|18
1622545620000|2021-06-01 11:07:00|735073.6|734073.6|735057.9|734057.9|735073.6|734073.6|735048.1|734048.1|17
1622545630000|2021-06-01 11:07:10|735060.1|734060.1|735114.2|734114.2|735116.2|734116.2|735060.1|734060.1|20
1622545640000|2021-06-01 11:07:20|735112.9|734112.9|735089.5|734089.5|735112.9|734112.9|735088.8|734088.8|25
1622545650000|2021-06-01 11:07:30|735087|734087|735093.8|734093.8|735101.5|734101.5|735086.2|734086.2|20
1622545660000|2021-06-01 11:07:40|735097.5|734097.5|735030|734030|735099.4|734099.4|735030|734030|20
1622545670000|2021-06-01 11:07:50|735018|734018|735051.2|734051.2|735062.6|734062.6|735018|734018|26
1622545680000|2021-06-01 11:08:00|735045.8|734045.8|735060.5|734060.5|735063.6|734063.6|735032.9|734032.9|32
1622545690000|2021-06-01 11:08:10|735056.5|734056.5|735063.6|734063.6|735077.9|734077.9|735044|734044|22
1622545700000|2021-06-01 11:08:20|735061.7|734061.7|735034.1|734034.1|735062.7|734062.7|735029.1|734029.1|31
1622545710000|2021-06-01 11:08:30|735027.9|734027.9|735009.3|734009.3|735037.3|734037.3|735008.3|734008.3|24
1622545720000|2021-06-01 11:08:40|735015.3|734015.3|735015.1|734015.1|735015.3|734015.3|735007.7|734007.7|22
1622545730000|2021-06-01 11:08:50|735014.9|734014.9|735011.2|734011.2|735014.9|734014.9|734999.5|733999.5|22
1622545740000|2021-06-01 11:09:00|734995.3|733995.3|735024|734024|735027.3|734027.3|734993.2|733993.2|25
1622545750000|2021-06-01 11:09:10|735018|734018|735035|734035|735052|734052|735015.8|734015.8|28
1622545760000|2021-06-01 11:09:20|735035.7|734035.7|735018.7|734018.7|735035.7|734035.7|734998.3|733998.3|25
1622545770000|2021-06-01 11:09:30|735018.4|734018.4|735021.9|734021.9|735034.1|734034.1|735005.1|734005.1|26
1622545780000|2021-06-01 11:09:40|735018.2|734018.2|735025.5|734025.5|735029.4|734029.4|735016.9|734016.9|17
1622545790000|2021-06-01 11:09:50|735026|734026|735028.8|734028.8|735036.2|734036.2|735023.4|734023.4|14
1622545800000|2021-06-01 11:10:00|735017.2|734017.2|735015.9|734015.9|735021.4|734021.4|734999.9|733999.9|31
1622545810000|2021-06-01 11:10:10|735016.4|734016.4|735019.1|734019.1|735020.3|734020.3|735010.7|734010.7|27
1622545820000|2021-06-01 11:10:20|735019.5|734019.5|735008.7|734008.7|735019.5|734019.5|735002.5|734002.5|29
1622545830000|2021-06-01 11:10:30|735008.5|734008.5|735013|734013|735014.7|734014.7|735004.5|734004.5|24
1622545840000|2021-06-01 11:10:40|735013.4|734013.4|735011.9|734011.9|735013.6|734013.6|735006.1|734006.1|21
1622545850000|2021-06-01 11:10:50|735012.3|734012.3|735009.1|734009.1|735012.3|734012.3|735005|734005|18
1622545860000|2021-06-01 11:11:00|734997|733997|735003.2|734003.2|735005.9|734005.9|734986.3|733986.3|20
1622545870000|2021-06-01 11:11:10|735002.4|734002.4|735061|734061|735062.5|734062.5|735002.4|734002.4|22
1622545880000|2021-06-01 11:11:20|735061.7|734061.7|735095.4|734095.4|735095.4|734095.4|735050.9|734050.9|18
1622545890000|2021-06-01 11:11:30|735098|734098|735111.7|734111.7|735112|734112|735074.8|734074.8|21
1622545900000|2021-06-01 11:11:40|735111.2|734111.2|735089.2|734089.2|735111.6|734111.6|735080.2|734080.2|26
1622545910000|2021-06-01 11:11:50|735082.9|734082.9|735112.6|734112.6|735112.6|734112.6|735078|734078|18
1622545920000|2021-06-01 11:12:00|735106.3|734106.3|735084|734084|735108|734108|735070.6|734070.6|25
1622545930000|2021-06-01 11:12:10|735084.3|734084.3|735075.4|734075.4|735087.3|734087.3|735071.6|734071.6|18
1622545940000|2021-06-01 11:12:20|735078|734078|735115.9|734115.9|735119.1|734119.1|735075.3|734075.3|23
1622545950000|2021-06-01 11:12:30|735119.1|734119.1|735117.9|734117.9|735125.5|734125.5|735114.6|734114.6|13
1622545960000|2021-06-01 11:12:40|735117.1|734117.1|735121.1|734121.1|735129|734129|735115.8|734115.8|21
1622545970000|2021-06-01 11:12:50|735114.5|734114.5|735114.3|734114.3|735119.9|734119.9|735112|734112|21
1622545980000|2021-06-01 11:13:00|735110.4|734110.4|735113|734113|735118.3|734118.3|735109.7|734109.7|18
1622545990000|2021-06-01 11:13:10|735113.4|734113.4|735117.7|734117.7|735121|734121|735113.1|734113.1|18
1622546000000|2021-06-01 11:13:20|735113.8|734113.8|735156.9|734156.9|735179.4|734179.4|735108.7|734108.7|27
1622546010000|2021-06-01 11:13:30|735151.9|734151.9|735142.5|734142.5|735173.6|734173.6|735136.9|734136.9|30
1622546020000|2021-06-01 11:13:40|735144.6|734144.6|735149.8|734149.8|735152.3|734152.3|735129.2|734129.2|24
1622546030000|2021-06-01 11:13:50|735155.9|734155.9|735107.7|734107.7|735155.9|734155.9|735107.7|734107.7|22
1622546040000|2021-06-01 11:14:00|735109.3|734109.3|735091.1|734091.1|735109.3|734109.3|735087.9|734087.9|23
1622546050000|2021-06-01 11:14:10|735092.3|734092.3|735095.1|734095.1|735121|734121|735088.2|734088.2|23
1622546060000|2021-06-01 11:14:20|735098|734098|735096.5|734096.5|735098|734098|735090.1|734090.1|18
1622546070000|2021-06-01 11:14:30|735089.9|734089.9|735086.1|734086.1|735092.1|734092.1|735083.4|734083.4|19
1622546080000|2021-06-01 11:14:40|735063|734063|735089.4|734089.4|735099.5|734099.5|735051.8|734051.8|31
1622546090000|2021-06-01 11:14:50|735090.6|734090.6|735094.5|734094.5|735098.3|734098.3|735090.6|734090.6|11
1622546100000|2021-06-01 11:15:00|735096.7|734096.7|735087.7|734087.7|735111.2|734111.2|735073.3|734073.3|26
1622546110000|2021-06-01 11:15:10|735087.2|734087.2|735082.5|734082.5|735092|734092|735079.1|734079.1|21
1622546120000|2021-06-01 11:15:20|735083.6|734083.6|735083.1|734083.1|735084.3|734084.3|735073.7|734073.7|23
1622546130000|2021-06-01 11:15:30|735082.1|734082.1|735085.4|734085.4|735090.2|734090.2|735082.1|734082.1|19
1622546140000|2021-06-01 11:15:40|735084.4|734084.4|735093.6|734093.6|735098.3|734098.3|735082.7|734082.7|18
1622546150000|2021-06-01 11:15:50|735093|734093|735097.5|734097.5|735097.8|734097.8|735092.8|734092.8|18
1622546160000|2021-06-01 11:16:00|735096.7|734096.7|735095.8|734095.8|735106.4|734106.4|735094.8|734094.8|14
1622546170000|2021-06-01 11:16:10|735094|734094|735098.4|734098.4|735101.4|734101.4|735094|734094|18
1622546180000|2021-06-01 11:16:20|735100.2|734100.2|735099.9|734099.9|735113|734113|735097.9|734097.9|22
1622546190000|2021-06-01 11:16:30|735095.9|734095.9|735094.4|734094.4|735100.2|734100.2|735094.4|734094.4|16
1622546200000|2021-06-01 11:16:40|735095.9|734095.9|735082.4|734082.4|735097.8|734097.8|735077.8|734077.8|25
1622546210000|2021-06-01 11:16:50|735081|734081|735097.4|734097.4|735098.4|734098.4|735080.3|734080.3|26
1622546220000|2021-06-01 11:17:00|735096.8|734096.8|735159.9|734159.9|735159.9|734159.9|735094.2|734094.2|25
1622546230000|2021-06-01 11:17:10|735154|734154|735199.5|734199.5|735203.7|734203.7|735154|734154|32
1622546240000|2021-06-01 11:17:20|735185.9|734185.9|735150.8|734150.8|735188.9|734188.9|735150.8|734150.8|25
1622546250000|2021-06-01 11:17:30|735151.6|734151.6|735145.8|734145.8|735159.2|734159.2|735139.7|734139.7|23
1622546260000|2021-06-01 11:17:40|735145.6|734145.6|735114.2|734114.2|735146|734146|735111.8|734111.8|26
1622546270000|2021-06-01 11:17:50|735111.3|734111.3|735133.7|734133.7|735139.3|734139.3|735103.7|734103.7|19
1622546280000|2021-06-01 11:18:00|735138.8|734138.8|735148.2|734148.2|735163.9|734163.9|735138.5|734138.5|20
1622546290000|2021-06-01 11:18:10|735165.5|734165.5|735171.8|734171.8|735175.1|734175.1|735165.5|734165.5|16
1622546300000|2021-06-01 11:18:20|735170.6|734170.6|735166.3|734166.3|735181.1|734181.1|735166.3|734166.3|20
1622546310000|2021-06-01 11:18:30|735167.2|734167.2|735155.3|734155.3|735171.9|734171.9|735150.6|734150.6|21
1622546320000|2021-06-01 11:18:40|735153.3|734153.3|735153.5|734153.5|735154.6|734154.6|735148.9|734148.9|20
1622546330000|2021-06-01 11:18:50|735154.2|734154.2|735180.9|734180.9|735184.5|734184.5|735150.3|734150.3|20
1622546340000|2021-06-01 11:19:00|735174.5|734174.5|735167.6|734167.6|735178.2|734178.2|735164.5|734164.5|23
1622546350000|2021-06-01 11:19:10|735168.3|734168.3|735174.6|734174.6|735174.6|734174.6|735164.5|734164.5|19
1622546360000|2021-06-01 11:19:20|735177.1|734177.1|735210.5|734210.5|735212.7|734212.7|735172.6|734172.6|20
1622546370000|2021-06-01 11:19:30|735206|734206|735205.7|734205.7|735211.6|734211.6|735199.7|734199.7|19
1622546380000|2021-06-01 11:19:40|735207.1|734207.1|735204.4|734204.4|735214.1|734214.1|735198.7|734198.7|23
1622546390000|2021-06-01 11:19:50|735202.4|734202.4|735211.3|734211.3|735222.4|734222.4|735202.4|734202.4|30
1622546400000|2021-06-01 11:20:00|735214.2|734214.2|735269.1|734269.1|735269.1|734269.1|735208.6|734208.6|28
1622546410000|2021-06-01 11:20:10|735267.2|734267.2|735254.9|734254.9|735267.2|734267.2|735251.2|734251.2|34
1622546420000|2021-06-01 11:20:20|735257|734257|735255.6|734255.6|735263.3|734263.3|735255.6|734255.6|23
1622546430000|2021-06-01 11:20:30|735258|734258|735246.3|734246.3|735265.1|734265.1|735245.1|734245.1|18
1622546440000|2021-06-01 11:20:40|735245.4|734245.4|735260.1|734260.1|735263.7|734263.7|735242.4|734242.4|24
1622546450000|2021-06-01 11:20:50|735262.2|734262.2|735263.9|734263.9|735267.3|734267.3|735261.2|734261.2|16
1622546460000|2021-06-01 11:21:00|735265.9|734265.9|735243.9|734243.9|735265.9|734265.9|735243.3|734243.3|29
1622546470000|2021-06-01 11:21:10|735244.1|734244.1|735251.6|734251.6|735259|734259|735240.9|734240.9|27
1622546480000|2021-06-01 11:21:20|735250.5|734250.5|735200.5|734200.5|735254.2|734254.2|735200.5|734200.5|27
1622546490000|2021-06-01 11:21:30|735208.3|734208.3|735204.6|734204.6|735216.7|734216.7|735197.1|734197.1|38
1622546500000|2021-06-01 11:21:40|735204|734204|735205|734205|735205.3|734205.3|735176.1|734176.1|24
1622546510000|2021-06-01 11:21:50|735202.3|734202.3|735180.8|734180.8|735207.7|734207.7|735172.7|734172.7|23
1622546520000|2021-06-01 11:22:00|735177|734177|735175.9|734175.9|735186.5|734186.5|735166.5|734166.5|18
1622546530000|2021-06-01 11:22:10|735176.2|734176.2|735159.3|734159.3|735182.3|734182.3|735154.2|734154.2|17
1622546540000|2021-06-01 11:22:20|735160.9|734160.9|735145.7|734145.7|735166.9|734166.9|735140.4|734140.4|21
1622546550000|2021-06-01 11:22:30|735146.4|734146.4|735137.2|734137.2|735147.3|734147.3|735129.1|734129.1|27
1622546560000|2021-06-01 11:22:40|735141.9|734141.9|735154|734154|735156.5|734156.5|735141.8|734141.8|26
1622546570000|2021-06-01 11:22:50|735151.2|734151.2|735138.2|734138.2|735155.2|734155.2|735138.2|734138.2|26
1622546580000|2021-06-01 11:23:00|735141.9|734141.9|735104.6|734104.6|735147.9|734147.9|735091.8|734091.8|25
1622546590000|2021-06-01 11:23:10|735105.1|734105.1|735082.6|734082.6|735105.1|734105.1|735077|734077|31
1622546600000|2021-06-01 11:23:20|735085.3|734085.3|735089.4|734089.4|735098.6|734098.6|735080.3|734080.3|28
1622546610000|2021-06-01 11:23:30|735094.2|734094.2|735101.9|734101.9|735113.7|734113.7|735091.6|734091.6|25
1622546620000|2021-06-01 11:23:40|735102.8|734102.8|735076.2|734076.2|735102.8|734102.8|735076.2|734076.2|29
1622546630000|2021-06-01 11:23:50|735079.1|734079.1|735090.6|734090.6|735095.5|734095.5|735079.1|734079.1|25
1622546640000|2021-06-01 11:24:00|735090.5|734090.5|735090.7|734090.7|735098.4|734098.4|735090.5|734090.5|22
1622546650000|2021-06-01 11:24:10|735090.8|734090.8|735094.3|734094.3|735099.2|734099.2|735086.3|734086.3|32
1622546660000|2021-06-01 11:24:20|735093.2|734093.2|735080.6|734080.6|735093.9|734093.9|735076.1|734076.1|27
1622546670000|2021-06-01 11:24:30|735080.9|734080.9|735063.9|734063.9|735083.2|734083.2|735041.3|734041.3|31
1622546680000|2021-06-01 11:24:40|735066.1|734066.1|735068.9|734068.9|735070.3|734070.3|735045.8|734045.8|24
1622546690000|2021-06-01 11:24:50|735072.7|734072.7|735122.6|734122.6|735132.3|734132.3|735060.1|734060.1|29
1622546700000|2021-06-01 11:25:00|735130.2|734130.2|735135.9|734135.9|735146|734146|735126.6|734126.6|26
1622546710000|2021-06-01 11:25:10|735138.8|734138.8|735087.9|734087.9|735138.8|734138.8|735074.3|734074.3|21
1622546720000|2021-06-01 11:25:20|735065.6|734065.6|735145.6|734145.6|735146.1|734146.1|735053.7|734053.7|34
1622546730000|2021-06-01 11:25:30|735140.7|734140.7|735145.3|734145.3|735154|734154|735138.6|734138.6|18
1622546740000|2021-06-01 11:25:40|735144.5|734144.5|735144|734144|735150.1|734150.1|735142.3|734142.3|15
1622546750000|2021-06-01 11:25:50|735142.7|734142.7|735130.2|734130.2|735143.3|734143.3|735130.2|734130.2|23
1622546760000|2021-06-01 11:26:00|735130.6|734130.6|735130.7|734130.7|735138.1|734138.1|735118.2|734118.2|23
1622546770000|2021-06-01 11:26:10|735131.9|734131.9|735132.2|734132.2|735140.4|734140.4|735129.4|734129.4|17
1622546780000|2021-06-01 11:26:20|735135.3|734135.3|735141.1|734141.1|735142.5|734142.5|735133.2|734133.2|21
1622546790000|2021-06-01 11:26:30|735140.9|734140.9|735167.1|734167.1|735179.4|734179.4|735140.9|734140.9|21
1622546800000|2021-06-01 11:26:40|735165.8|734165.8|735162.4|734162.4|735174.1|734174.1|735158.6|734158.6|22
1622546810000|2021-06-01 11:26:50|735160.3|734160.3|735184.6|734184.6|735193.4|734193.4|735157.9|734157.9|18
1622546820000|2021-06-01 11:27:00|735183.1|734183.1|735168.9|734168.9|735188.8|734188.8|735158.8|734158.8|24
1622546830000|2021-06-01 11:27:10|735167.4|734167.4|735150.8|734150.8|735182.3|734182.3|735145.2|734145.2|31
1622546840000|2021-06-01 11:27:20|735147.2|734147.2|735151.7|734151.7|735165.3|734165.3|735147.2|734147.2|19
1622546850000|2021-06-01 11:27:30|735154.2|734154.2|735161.7|734161.7|735172.8|734172.8|735144.2|734144.2|18
1622546860000|2021-06-01 11:27:40|735165.7|734165.7|735150.1|734150.1|735165.7|734165.7|735143.8|734143.8|22
1622546870000|2021-06-01 11:27:50|735150|734150|735159.7|734159.7|735161.4|734161.4|735150|734150|22
1622546880000|2021-06-01 11:28:00|735160.8|734160.8|735197.2|734197.2|735207.6|734207.6|735160.8|734160.8|21
1622546890000|2021-06-01 11:28:10|735209.7|734209.7|735203.1|734203.1|735211|734211|735199.2|734199.2|28
1622546900000|2021-06-01 11:28:20|735203.6|734203.6|735201.7|734201.7|735205.2|734205.2|735200.2|734200.2|20
1622546910000|2021-06-01 11:28:30|735201.1|734201.1|735214.8|734214.8|735217|734217|735201.1|734201.1|20
1622546920000|2021-06-01 11:28:40|735213.9|734213.9|735222.6|734222.6|735224.8|734224.8|735213.5|734213.5|25
1622546930000|2021-06-01 11:28:50|735222.2|734222.2|735242.8|734242.8|735242.8|734242.8|735222.2|734222.2|23
1622546940000|2021-06-01 11:29:00|735237|734237|735240.5|734240.5|735291.8|734291.8|735235.3|734235.3|27
1622546950000|2021-06-01 11:29:10|735237.6|734237.6|735247.1|734247.1|735250.3|734250.3|735234.4|734234.4|16
1622546960000|2021-06-01 11:29:20|735247.8|734247.8|735246.9|734246.9|735248.2|734248.2|735235.7|734235.7|20
1622546970000|2021-06-01 11:29:30|735236.5|734236.5|735287.3|734287.3|735288.5|734288.5|735236.5|734236.5|23
1622546980000|2021-06-01 11:29:40|735278.1|734278.1|735286.6|734286.6|735289.1|734289.1|735278.1|734278.1|19
1622546990000|2021-06-01 11:29:50|735280.5|734280.5|735339|734339|735339|734339|735280.5|734280.5|30
1622547000000|2021-06-01 11:30:00|735338.4|734338.4|735335.7|734335.7|735338.4|734338.4|735312.2|734312.2|32
1622547010000|2021-06-01 11:30:10|735336.7|734336.7|735331.1|734331.1|735344.8|734344.8|735319.1|734319.1|30
1622547020000|2021-06-01 11:30:20|735328.8|734328.8|735319|734319|735328.8|734328.8|735317.7|734317.7|26
1622547030000|2021-06-01 11:30:30|735319.4|734319.4|735330.6|734330.6|735333.1|734333.1|735316.6|734316.6|23
1622547040000|2021-06-01 11:30:40|735330.9|734330.9|735337.6|734337.6|735345.6|734345.6|735313|734313|28
1622547050000|2021-06-01 11:30:50|735334.9|734334.9|735334.2|734334.2|735340|734340|735324.1|734324.1|25
1622547060000|2021-06-01 11:31:00|735332.5|734332.5|735322.1|734322.1|735339.5|734339.5|735322.1|734322.1|24
1622547070000|2021-06-01 11:31:10|735325.2|734325.2|735316.9|734316.9|735325.2|734325.2|735308.3|734308.3|21
1622547080000|2021-06-01 11:31:20|735314.5|734314.5|735311.7|734311.7|735315.2|734315.2|735308.2|734308.2|15
1622547090000|2021-06-01 11:31:30|735314.1|734314.1|735317.8|734317.8|735317.8|734317.8|735310.8|734310.8|17
1622547100000|2021-06-01 11:31:40|735314.6|734314.6|735300.4|734300.4|735319.1|734319.1|735299.4|734299.4|19
1622547110000|2021-06-01 11:31:50|735306.8|734306.8|735282.8|734282.8|735309.8|734309.8|735282.8|734282.8|18
1622547120000|2021-06-01 11:32:00|735282.6|734282.6|735301|734301|735307.3|734307.3|735278.1|734278.1|28
1622547130000|2021-06-01 11:32:10|735300.8|734300.8|735291.4|734291.4|735307.1|734307.1|735291.4|734291.4|19
1622547140000|2021-06-01 11:32:20|735295.2|734295.2|735296.6|734296.6|735303.5|734303.5|735295.2|734295.2|15
1622547150000|2021-06-01 11:32:30|735295.7|734295.7|735294.3|734294.3|735305|734305|735294.3|734294.3|21
1622547160000|2021-06-01 11:32:40|735293.9|734293.9|735288.6|734288.6|735299.6|734299.6|735280.9|734280.9|13
1622547170000|2021-06-01 11:32:50|735287.2|734287.2|735302.4|734302.4|735302.5|734302.5|735286.1|734286.1|21
1622547180000|2021-06-01 11:33:00|735302.3|734302.3|735294.3|734294.3|735308.1|734308.1|735293.4|734293.4|26
1622547190000|2021-06-01 11:33:10|735295.8|734295.8|735279.1|734279.1|735297.4|734297.4|735273|734273|21
1622547200000|2021-06-01 11:33:20|735279.3|734279.3|735365.5|734365.5|735372.9|734372.9|735274.7|734274.7|27
1622547210000|2021-06-01 11:33:30|735370.7|734370.7|735387.1|734387.1|735387.1|734387.1|735367.6|734367.6|27
1622547220000|2021-06-01 11:33:40|735363.6|734363.6|735373.3|734373.3|735379.4|734379.4|735363.6|734363.6|30
1622547230000|2021-06-01 11:33:50|735373.4|734373.4|735356.7|734356.7|735376|734376|735349.9|734349.9|23
1622547240000|2021-06-01 11:34:00|735350.5|734350.5|735370.9|734370.9|735374.3|734374.3|735350.5|734350.5|27
1622547250000|2021-06-01 11:34:10|735369.9|734369.9|735362.8|734362.8|735369.9|734369.9|735353.5|734353.5|26
1622547260000|2021-06-01 11:34:20|735354.1|734354.1|735358.3|734358.3|735363.5|734363.5|735354.1|734354.1|19
1622547270000|2021-06-01 11:34:30|735350.8|734350.8|735364.6|734364.6|735372|734372|735348|734348|28
1622547280000|2021-06-01 11:34:40|735363.9|734363.9|735334.6|734334.6|735363.9|734363.9|735319.1|734319.1|27
1622547290000|2021-06-01 11:34:50|735334.7|734334.7|735324.7|734324.7|735340.9|734340.9|735301.4|734301.4|24
1622547300000|2021-06-01 11:35:00|735325.8|734325.8|735361.9|734361.9|735368.6|734368.6|735325.8|734325.8|24
1622547310000|2021-06-01 11:35:10|735362.2|734362.2|735356.7|734356.7|735366.4|734366.4|735351.6|734351.6|13
1622547320000|2021-06-01 11:35:20|735360.9|734360.9|735357.9|734357.9|735360.9|734360.9|735349.8|734349.8|11
1622547330000|2021-06-01 11:35:30|735359.1|734359.1|735321.1|734321.1|735368.9|734368.9|735311.9|734311.9|16
1622547340000|2021-06-01 11:35:40|735314.7|734314.7|735283|734283|735334|734334|735282|734282|29
1622547350000|2021-06-01 11:35:50|735286.8|734286.8|735191.9|734191.9|735286.8|734286.8|735178.1|734178.1|31
1622547360000|2021-06-01 11:36:00|735175.1|734175.1|735160.5|734160.5|735290.4|734290.4|735121|734121|31
1622547370000|2021-06-01 11:36:10|735159.6|734159.6|735205.1|734205.1|735209.7|734209.7|735132.4|734132.4|22
1622547380000|2021-06-01 11:36:20|735201.6|734201.6|735263.5|734263.5|735265.3|734265.3|735201.6|734201.6|26
1622547390000|2021-06-01 11:36:30|735247.8|734247.8|735237.6|734237.6|735247.8|734247.8|735237.5|734237.5|22
1622547400000|2021-06-01 11:36:40|735238.3|734238.3|735221.6|734221.6|735238.3|734238.3|735215.9|734215.9|21
1622547410000|2021-06-01 11:36:50|735223.9|734223.9|735212.8|734212.8|735227.8|734227.8|735208.8|734208.8|25
1622547420000|2021-06-01 11:37:00|735210.8|734210.8|735233.5|734233.5|735233.5|734233.5|735208.9|734208.9|17
1622547430000|2021-06-01 11:37:10|735232.9|734232.9|735247.5|734247.5|735247.5|734247.5|735204.3|734204.3|26
1622547440000|2021-06-01 11:37:20|735240.5|734240.5|735230.3|734230.3|735240.5|734240.5|735217.2|734217.2|26
1622547450000|2021-06-01 11:37:30|735230.7|734230.7|735228.2|734228.2|735233.7|734233.7|735194.4|734194.4|24
1622547460000|2021-06-01 11:37:40|735223|734223|735266.6|734266.6|735268.3|734268.3|735213|734213|25
1622547470000|2021-06-01 11:37:50|735265.9|734265.9|735322.9|734322.9|735322.9|734322.9|735253.1|734253.1|24
1622547480000|2021-06-01 11:38:00|735323.5|734323.5|735283.4|734283.4|735332.1|734332.1|735267.3|734267.3|34
1622547490000|2021-06-01 11:38:10|735277.8|734277.8|735272.2|734272.2|735282.3|734282.3|735192.4|734192.4|35
1622547500000|2021-06-01 11:38:20|735259.8|734259.8|735260|734260|735269.4|734269.4|735246.4|734246.4|19
1622547510000|2021-06-01 11:38:30|735258.7|734258.7|735212.9|734212.9|735259.2|734259.2|735155.7|734155.7|32
1622547520000|2021-06-01 11:38:40|735211.2|734211.2|735235.5|734235.5|735246.9|734246.9|735200.5|734200.5|33
1622547530000|2021-06-01 11:38:50|735225.7|734225.7|735229.9|734229.9|735247.6|734247.6|735222.5|734222.5|28
1622547540000|2021-06-01 11:39:00|735237.2|734237.2|735223.6|734223.6|735251.9|734251.9|735223.3|734223.3|20
1622547550000|2021-06-01 11:39:10|735226.1|734226.1|735235.9|734235.9|735242|734242|735221.2|734221.2|24
1622547560000|2021-06-01 11:39:20|735234.3|734234.3|735230.8|734230.8|735241.7|734241.7|735230.8|734230.8|14
1622547570000|2021-06-01 11:39:30|735220|734220|735247.4|734247.4|735250.1|734250.1|735213.4|734213.4|22
1622547580000|2021-06-01 11:39:40|735232.9|734232.9|735211.1|734211.1|735247.7|734247.7|735158.8|734158.8|20
1622547590000|2021-06-01 11:39:50|735193.6|734193.6|735214.5|734214.5|735233.4|734233.4|735182.3|734182.3|35
1622547600000|2021-06-01 11:40:00|735191.2|734191.2|735205|734205|735219.4|734219.4|735182.5|734182.5|24
1622547610000|2021-06-01 11:40:10|735202.4|734202.4|735188.1|734188.1|735212.3|734212.3|735179.9|734179.9|28
1622547620000|2021-06-01 11:40:20|735178.5|734178.5|735174.8|734174.8|735190|734190|735161.6|734161.6|19
1622547630000|2021-06-01 11:40:30|735173.8|734173.8|735215.5|734215.5|735215.5|734215.5|735173.8|734173.8|24
1622547640000|2021-06-01 11:40:40|735220|734220|735206|734206|735236.5|734236.5|735206|734206|20
1622547650000|2021-06-01 11:40:50|735237.6|734237.6|735196.6|734196.6|735237.6|734237.6|735179.9|734179.9|19
1622547660000|2021-06-01 11:41:00|735197.1|734197.1|735211.5|734211.5|735216.5|734216.5|735168.4|734168.4|21
1622547670000|2021-06-01 11:41:10|735206.8|734206.8|735212.8|734212.8|735227.5|734227.5|735195.2|734195.2|28
1622547680000|2021-06-01 11:41:20|735202.2|734202.2|735180|734180|735209.1|734209.1|735180|734180|22
1622547690000|2021-06-01 11:41:30|735180.9|734180.9|735184.8|734184.8|735192|734192|735173.5|734173.5|16
1622547700000|2021-06-01 11:41:40|735181.3|734181.3|735151.7|734151.7|735186.4|734186.4|735150.5|734150.5|19
1622547710000|2021-06-01 11:41:50|735208.6|734208.6|735220.1|734220.1|735227.7|734227.7|735203.7|734203.7|25
1622547720000|2021-06-01 11:42:00|735231.7|734231.7|735238.7|734238.7|735238.7|734238.7|735226.5|734226.5|15
1622547730000|2021-06-01 11:42:10|735237.8|734237.8|735231.8|734231.8|735238.9|734238.9|735228.6|734228.6|16
1622547740000|2021-06-01 11:42:20|735232.7|734232.7|735233.5|734233.5|735259.7|734259.7|735232.7|734232.7|18
1622547750000|2021-06-01 11:42:30|735234|734234|735216|734216|735238.1|734238.1|735209.7|734209.7|21
1622547760000|2021-06-01 11:42:40|735214.4|734214.4|735294.9|734294.9|735302.5|734302.5|735214.4|734214.4|27
1622547770000|2021-06-01 11:42:50|735295.1|734295.1|735279|734279|735295.5|734295.5|735278.4|734278.4|23
1622547780000|2021-06-01 11:43:00|735269.5|734269.5|735262.1|734262.1|735269.5|734269.5|735241.3|734241.3|27
1622547790000|2021-06-01 11:43:10|735253.5|734253.5|735263.1|734263.1|735263.5|734263.5|735253.5|734253.5|19
1622547800000|2021-06-01 11:43:20|735262.9|734262.9|735302.3|734302.3|735307.4|734307.4|735262.9|734262.9|25
1622547810000|2021-06-01 11:43:30|735303.3|734303.3|735298.2|734298.2|735307.2|734307.2|735293.5|734293.5|17
1622547820000|2021-06-01 11:43:40|735296.1|734296.1|735253.3|734253.3|735296.4|734296.4|735236.2|734236.2|25
1622547830000|2021-06-01 11:43:50|735254.6|734254.6|735252.5|734252.5|735254.6|734254.6|735245.9|734245.9|21
1622547840000|2021-06-01 11:44:00|735237.2|734237.2|735301.2|734301.2|735301.2|734301.2|735229.7|734229.7|33
1622547850000|2021-06-01 11:44:10|735298.3|734298.3|735285.2|734285.2|735300.6|734300.6|735276.3|734276.3|26
1622547860000|2021-06-01 11:44:20|735285.7|734285.7|735302.7|734302.7|735312.5|734312.5|735280.7|734280.7|26
1622547870000|2021-06-01 11:44:30|735306.6|734306.6|735281.8|734281.8|735307|734307|735264.5|734264.5|22
1622547880000|2021-06-01 11:44:40|735283.8|734283.8|735289.9|734289.9|735305.2|734305.2|735270.1|734270.1|22
1622547890000|2021-06-01 11:44:50|735286.3|734286.3|735240.9|734240.9|735287|734287|735240.9|734240.9|31
1622547900000|2021-06-01 11:45:00|735258.4|734258.4|735313.5|734313.5|735313.5|734313.5|735252.5|734252.5|24
1622547910000|2021-06-01 11:45:10|735311.2|734311.2|735307.6|734307.6|735316.5|734316.5|735307|734307|16
1622547920000|2021-06-01 11:45:20|735309.9|734309.9|735314.1|734314.1|735317.4|734317.4|735307.5|734307.5|20
1622547930000|2021-06-01 11:45:30|735312|734312|735626.1|734626.1|735626.4|734626.4|735312|734312|38
1622547940000|2021-06-01 11:45:40|735627.7|734627.7|736205.3|734205.3|736241.8|734702.4|735609.9|734178.7|40
1622547950000|2021-06-01 11:45:50|736203.3|734203.3|736399|734399|736440.9|734440.9|736194.2|734194.2|39
1622547960000|2021-06-01 11:46:00|736405.5|734405.5|736472.9|734472.9|736481.8|734976.1|735966.8|734400.6|35
1622547970000|2021-06-01 11:46:10|736466.2|734466.2|735940.3|734940.3|736466.6|734955.2|735802.9|734320.6|36
1622547980000|2021-06-01 11:46:20|735938.5|734938.5|735854|734854|736351.6|734958.5|735836.2|734337.8|37
1622547990000|2021-06-01 11:46:30|735860.5|734860.5|735954.5|734954.5|735958|734958|735860.5|734860.5|31
1622548000000|2021-06-01 11:46:40|735934.4|734934.4|735958.5|734958.5|736468.8|734976.1|735932|734448|31
1622548010000|2021-06-01 11:46:50|735931.6|734931.6|735991.9|734991.9|736428.6|734998.6|735817|734311.2|37
1622548020000|2021-06-01 11:47:00|735992.8|734992.8|736022|735022|736567.5|735068.5|735991.6|734525.5|37
1622548030000|2021-06-01 11:47:10|736009.5|735009.5|736100.9|735100.9|736571|735102.9|736009.5|734565.7|34
1622548040000|2021-06-01 11:47:20|736096.1|735096.1|736063.6|735063.6|736573.8|735096.1|736009.1|734513.9|37
1622548050000|2021-06-01 11:47:30|736075.7|735075.7|736039.1|735039.1|736579|735085.4|736035|734575.1|33
1622548060000|2021-06-01 11:47:40|736038.7|735038.7|736063.6|735063.6|736081.3|735081.3|736038.7|735038.7|36
1622548070000|2021-06-01 11:47:50|736067.5|735067.5|736074|735074|736105.2|735105.2|736066.5|735066.5|35
1622548080000|2021-06-01 11:48:00|736076|735076|736085.5|735085.5|736132.1|735132.1|736075.3|735075.3|36
1622548090000|2021-06-01 11:48:10|736085.9|735085.9|736061.6|735061.6|736095.1|735095.1|736058.8|735058.8|37
1622548100000|2021-06-01 11:48:20|736018.2|735018.2|735982.9|734982.9|736018.2|735018.2|735982.2|734982.2|29
1622548110000|2021-06-01 11:48:30|735983.1|734983.1|735953|734953|735983.1|734983.1|735943.4|734943.4|30
1622548120000|2021-06-01 11:48:40|735957.6|734957.6|735947.5|734947.5|735962.8|734962.8|735939.2|734939.2|28
1622548130000|2021-06-01 11:48:50|735927.5|734927.5|735930.7|734930.7|735938.6|734938.6|735927.4|734927.4|27
1622548140000|2021-06-01 11:49:00|735932.6|734932.6|735897.2|734897.2|735932.6|734932.6|735880.2|734880.2|28
1622548150000|2021-06-01 11:49:10|735899.1|734899.1|735900.4|734900.4|735900.4|734900.4|735889.9|734889.9|28
1622548160000|2021-06-01 11:49:20|735892.9|734892.9|735871.6|734871.6|735894.2|734894.2|735871.6|734871.6|23
1622548170000|2021-06-01 11:49:30|735871.7|734871.7|735851.1|734851.1|735871.8|734871.8|735847.2|734847.2|24
1622548180000|2021-06-01 11:49:40|735851.4|734851.4|735818.7|734818.7|735855.6|734855.6|735817.3|734817.3|29
1622548190000|2021-06-01 11:49:50|735817.1|734817.1|735847.4|734847.4|735850.2|734850.2|735817.1|734817.1|30
1622548200000|2021-06-01 11:50:00|735846.7|734846.7|735900|734900|735909|734909|735845.3|734845.3|31
1622548210000|2021-06-01 11:50:10|735908.2|734908.2|735935.1|734935.1|735942.6|734942.6|735897.8|734897.8|26
1622548220000|2021-06-01 11:50:20|735939.1|734939.1|735890.3|734890.3|735945.7|734945.7|735890.3|734890.3|28
1622548230000|2021-06-01 11:50:30|735900.3|734900.3|735891.6|734891.6|735903.7|734903.7|735873.6|734873.6|28
1622548240000|2021-06-01 11:50:40|735887.2|734887.2|735896.6|734896.6|735906.2|734906.2|735887.2|734887.2|29
1622548250000|2021-06-01 11:50:50|735897.2|734897.2|735885.3|734885.3|735897.6|734897.6|735885.3|734885.3|30
1622548260000|2021-06-01 11:51:00|735893.2|734893.2|735856.1|734856.1|735901|734901|735855.2|734855.2|32
1622548270000|2021-06-01 11:51:10|735856.3|734856.3|735879.7|734879.7|736370.3|734879.7|735846.9|734342.1|27
1622548280000|2021-06-01 11:51:20|735877.1|734877.1|735860.5|734860.5|735879.8|734879.8|735858.6|734858.6|27
1622548290000|2021-06-01 11:51:30|735860.2|734860.2|735838.8|734838.8|735863.8|734863.8|735830.7|734830.7|26
1622548300000|2021-06-01 11:51:40|735838.4|734838.4|735792.3|734792.3|735839.2|734839.2|735784|734784|28
1622548310000|2021-06-01 11:51:50|735791.5|734791.5|735790.4|734790.4|735817.7|734817.7|735773|734773|30
1622548320000|2021-06-01 11:52:00|735788.5|734788.5|735800.5|734800.5|735821.1|734821.1|735785.9|734785.9|28
1622548330000|2021-06-01 11:52:10|735806.2|734806.2|735814.7|734814.7|735815|734815|735806.2|734806.2|23
1622548340000|2021-06-01 11:52:20|735814.9|734814.9|735807.7|734807.7|735817.9|734817.9|735791.6|734791.6|20
1622548350000|2021-06-01 11:52:30|735815|734815|735829.3|734829.3|735859.9|734859.9|735812.8|734812.8|26
1622548360000|2021-06-01 11:52:40|735829.2|734829.2|735809|734809|735833.6|734833.6|735809|734809|21
1622548370000|2021-06-01 11:52:50|735807.5|734807.5|735809.9|734809.9|735819.2|734819.2|735806.5|734806.5|23
1622548380000|2021-06-01 11:53:00|735809.4|734809.4|735806.8|734806.8|735813.6|734813.6|735793|734793|23
1622548390000|2021-06-01 11:53:10|735809.5|734809.5|735832|734832|735833.7|734833.7|735799.5|734799.5|26
1622548400000|2021-06-01 11:53:20|735830.6|734830.6|735818.2|734818.2|735832.7|734832.7|735815.1|734815.1|20
1622548410000|2021-06-01 11:53:30|735816.7|734816.7|735762.1|734762.1|735829.9|734829.9|735744.2|734744.2|27
1622548420000|2021-06-01 11:53:40|735769.1|734769.1|735768|734768|735771.4|734771.4|735761|734761|28
1622548430000|2021-06-01 11:53:50|735768.2|734768.2|735804.6|734804.6|735809.5|734809.5|735764.1|734764.1|26
1622548440000|2021-06-01 11:54:00|735807.7|734807.7|735825.5|734825.5|735839.3|734839.3|735807.7|734807.7|31
1622548450000|2021-06-01 11:54:10|735831.2|734831.2|735717.6|734717.6|735859.1|734859.1|735717.6|734717.6|34
1622548460000|2021-06-01 11:54:20|735716.7|734716.7|735653.6|734653.6|735717.1|734717.1|735650.2|734650.2|30
1622548470000|2021-06-01 11:54:30|735651|734651|735652.7|734652.7|736109.7|734653.6|735568|734109.7|31
1622548480000|2021-06-01 11:54:40|735657.3|734657.3|735656.3|734656.3|735664.9|734664.9|735649.2|734649.2|33
1622548490000|2021-06-01 11:54:50|735657.1|734657.1|735721.1|734721.1|735733.9|734733.9|735657.1|734657.1|30
1622548500000|2021-06-01 11:55:00|735725.3|734725.3|735844.4|734844.4|735873|734873|735724.7|734724.7|33
1622548510000|2021-06-01 11:55:10|735845.9|734845.9|735818.9|734818.9|735845.9|734845.9|735797.2|734797.2|38
1622548520000|2021-06-01 11:55:20|735817.9|734817.9|735711.7|734711.7|735827.3|734827.3|735703.9|734703.9|35
1622548530000|2021-06-01 11:55:30|735712.8|734712.8|735726.3|734726.3|735742.4|734742.4|735704.2|734704.2|34
1622548540000|2021-06-01 11:55:40|735729|734729|735727.9|734727.9|735730|734730|735726.1|734726.1|17
1622548550000|2021-06-01 11:55:50|735723.9|734723.9|735728.5|734728.5|735728.6|734728.6|735716.9|734716.9|24
1622548560000|2021-06-01 11:56:00|735729.3|734729.3|735713.2|734713.2|735729.3|734729.3|735713.2|734713.2|21
1622548570000|2021-06-01 11:56:10|735713.7|734713.7|735718.4|734718.4|735722.2|734722.2|735706.7|734706.7|24
1622548580000|2021-06-01 11:56:20|735715.1|734715.1|735713.7|734713.7|735717.9|734717.9|735706.5|734706.5|24
1622548590000|2021-06-01 11:56:30|735711.6|734711.6|735861.4|734861.4|735864.4|734864.4|735708.6|734708.6|25
1622548600000|2021-06-01 11:56:40|735863.2|734863.2|735861.8|734861.8|735864.9|734864.9|735860.2|734860.2|19
1622548610000|2021-06-01 11:56:50|735861.5|734861.5|735837.6|734837.6|735863.4|734863.4|735823.9|734823.9|26
1622548620000|2021-06-01 11:57:00|735832.2|734832.2|735840.7|734840.7|735846.1|734846.1|735828.1|734828.1|24
1622548630000|2021-06-01 11:57:10|735836.4|734836.4|735850.2|734850.2|735857.7|734857.7|735827.8|734827.8|28
1622548640000|2021-06-01 11:57:20|735846.7|734846.7|735836|734836|735851.4|734851.4|735817.5|734817.5|24
1622548650000|2021-06-01 11:57:30|735831.6|734831.6|735841.6|734841.6|735848.7|734848.7|735823.9|734823.9|33
1622548660000|2021-06-01 11:57:40|735831.6|734831.6|735892.4|734892.4|735898.4|734898.4|735824.7|734824.7|30
1622548670000|2021-06-01 11:57:50|735894.4|734894.4|735902.5|734902.5|735902.7|734902.7|735877.7|734877.7|34
1622548680000|2021-06-01 11:58:00|735904.9|734904.9|735877.9|734877.9|735904.9|734904.9|735876.5|734876.5|27
1622548690000|2021-06-01 11:58:10|735877.8|734877.8|735866.1|734866.1|735887|734887|735866.1|734866.1|25
1622548700000|2021-06-01 11:58:20|735868.6|734868.6|735857.2|734857.2|735905.9|734905.9|735857.2|734857.2|30
1622548710000|2021-06-01 11:58:30|735798.8|734798.8|735884.4|734884.4|735884.4|734884.4|735755.6|734755.6|31
1622548720000|2021-06-01 11:58:40|735883.7|734883.7|735846.5|734846.5|735933.2|734933.2|735842.1|734842.1|30
1622548730000|2021-06-01 11:58:50|735848.5|734848.5|735888.4|734888.4|735904.3|734904.3|735848.5|734848.5|33
1622548740000|2021-06-01 11:59:00|735904.6|734904.6|735931.6|734931.6|735940.1|734940.1|735904.6|734904.6|22
1622548750000|2021-06-01 11:59:10|735939.5|734939.5|735915.8|734915.8|735940|734940|735909.5|734909.5|22
1622548760000|2021-06-01 11:59:20|735916.1|734916.1|735879.8|734879.8|735925.1|734925.1|735866.6|734866.6|34
1622548770000|2021-06-01 11:59:30|735880.4|734880.4|735859|734859|735883|734883|735850.3|734850.3|31
1622548780000|2021-06-01 11:59:40|735858.3|734858.3|735870.4|734870.4|735870.4|734870.4|735856.7|734856.7|22
1622548790000|2021-06-01 11:59:50|735868.8|734868.8|735933.3|734933.3|735933.3|734933.3|735868.8|734868.8|24
1622548800000|2021-06-01 12:00:00|735940.5|734940.5|735960.3|734960.3|735962|734962|735939.3|734939.3|31
1622548810000|2021-06-01 12:00:10|735959.9|734959.9|735962.1|734962.1|735962.3|734962.3|735926.1|734926.1|25
1622548820000|2021-06-01 12:00:20|735964.8|734964.8|735955|734955|735967.1|734967.1|735952.1|734952.1|24
1622548830000|2021-06-01 12:00:30|735956.3|734956.3|735961.7|734961.7|735982|734982|735927.3|734927.3|31
1622548840000|2021-06-01 12:00:40|735955.9|734955.9|735918.2|734918.2|735959.1|734959.1|735917.2|734917.2|29
1622548850000|2021-06-01 12:00:50|735914.2|734914.2|735920.5|734920.5|735928.6|734928.6|735893.4|734893.4|28
1622548860000|2021-06-01 12:01:00|735919.2|734919.2|735931.6|734931.6|735940.7|734940.7|735915|734915|31
1622548870000|2021-06-01 12:01:10|735930.6|734930.6|735914.5|734914.5|736394.5|734932.8|735882.6|734387.5|30
1622548880000|2021-06-01 12:01:20|735917.9|734917.9|735959.9|734959.9|735963.5|734963.5|735911.7|734911.7|24
1622548890000|2021-06-01 12:01:30|735958.6|734958.6|735938|734938|735958.6|734958.6|735922.7|734922.7|31
1622548900000|2021-06-01 12:01:40|735933.4|734933.4|736005.5|735005.5|736009.1|735009.1|735916.8|734916.8|33
1622548910000|2021-06-01 12:01:50|736005.4|735005.4|736002.7|735002.7|736005.4|735005.4|735994.5|734994.5|16
1622548920000|2021-06-01 12:02:00|736006|735006|735984.4|734984.4|736015.1|735015.1|735984.4|734984.4|28
1622548930000|2021-06-01 12:02:10|735997|734997|735979.8|734979.8|736002.5|735002.5|735979|734979|31
1622548940000|2021-06-01 12:02:20|735980.1|734980.1|736019.2|735019.2|736026.2|735026.2|735975.4|734975.4|27
1622548950000|2021-06-01 12:02:30|736022.5|735022.5|736024.1|735024.1|736026.1|735026.1|736014.7|735014.7|25
1622548960000|2021-06-01 12:02:40|736025.5|735025.5|735951.8|734951.8|736025.5|735025.5|735932|734932|21
1622548970000|2021-06-01 12:02:50|735942.6|734942.6|735966.5|734966.5|735972.7|734972.7|735941.2|734941.2|28
1622548980000|2021-06-01 12:03:00|735963.2|734963.2|735943|734943|735974.4|734974.4|735943|734943|24
1622548990000|2021-06-01 12:03:10|735950.8|734950.8|735962.7|734962.7|735965.1|734965.1|735947.8|734947.8|18
1622549000000|2021-06-01 12:03:20|735962.9|734962.9|735957.9|734957.9|735965.3|734965.3|735957.9|734957.9|21
1622549010000|2021-06-01 12:03:30|735956.1|734956.1|735938.6|734938.6|735956.1|734956.1|735931.5|734931.5|29
1622549020000|2021-06-01 12:03:40|735941.5|734941.5|735956.7|734956.7|735961.3|734961.3|735939.4|734939.4|24
1622549030000|2021-06-01 12:03:50|735956.2|734956.2|735946.4|734946.4|735956.5|734956.5|735943.7|734943.7|16
1622549040000|2021-06-01 12:04:00|735946.2|734946.2|735948.2|734948.2|735951.8|734951.8|735938.1|734938.1|20
1622549050000|2021-06-01 12:04:10|735949|734949|735936.3|734936.3|735949.2|734949.2|735935.4|734935.4|18
1622549060000|2021-06-01 12:04:20|735935.3|734935.3|735932.8|734932.8|735944.1|734944.1|735925.2|734925.2|25
1622549070000|2021-06-01 12:04:30|735934.8|734934.8|735880|734880|735944|734944|735875|734875|27
1622549080000|2021-06-01 12:04:40|735875.1|734875.1|735931.3|734931.3|735945.9|734945.9|735875.1|734875.1|30
1622549090000|2021-06-01 12:04:50|735934.3|734934.3|735950|734950|735953.4|734953.4|735925.6|734925.6|24
1622549100000|2021-06-01 12:05:00|735950.4|734950.4|735945.7|734945.7|735950.4|734950.4|735933.4|734933.4|30
1622549110000|2021-06-01 12:05:10|735946.9|734946.9|735962|734962|735962|734962|735944.1|734944.1|17
1622549120000|2021-06-01 12:05:20|735964.9|734964.9|735954|734954|735969.5|734969.5|735953.9|734953.9|22
1622549130000|2021-06-01 12:05:30|735955.4|734955.4|735955.7|734955.7|735961.9|734961.9|735955.4|734955.4|19
1622549140000|2021-06-01 12:05:40|735953.2|734953.2|735959.8|734959.8|735960.2|734960.2|735953.2|734953.2|21
1622549150000|2021-06-01 12:05:50|735958.2|734958.2|735940.5|734940.5|735958.2|734958.2|735940.5|734940.5|25
1622549160000|2021-06-01 12:06:00|735940.1|734940.1|735942|734942|735943.7|734943.7|735939.9|734939.9|18
1622549170000|2021-06-01 12:06:10|735947.5|734947.5|735941.6|734941.6|735947.5|734947.5|735935.6|734935.6|22
1622549180000|2021-06-01 12:06:20|735940.9|734940.9|735947.5|734947.5|735948.3|734948.3|735936.3|734936.3|14
1622549190000|2021-06-01 12:06:30|735947|734947|735917.7|734917.7|735947|734947|735915.2|734915.2|23
1622549200000|2021-06-01 12:06:40|735918.2|734918.2|735925.1|734925.1|735945.3|734945.3|735914.6|734914.6|22
1622549210000|2021-06-01 12:06:50|735922.1|734922.1|735944.2|734944.2|735944.2|734944.2|735913.8|734913.8|19
1622549220000|2021-06-01 12:07:00|735938|734938|735946.5|734946.5|735948.6|734948.6|735937.3|734937.3|20
1622549230000|2021-06-01 12:07:10|735947.5|734947.5|735924.8|734924.8|735960.8|734960.8|735921.5|734921.5|21
1622549240000|2021-06-01 12:07:20|735926.3|734926.3|735877.1|734877.1|735929.5|734929.5|735862.5|734862.5|27
1622549250000|2021-06-01 12:07:30|735881.5|734881.5|735921.8|734921.8|735925.4|734925.4|735859.9|734859.9|22
1622549260000|2021-06-01 12:07:40|735915.4|734915.4|735936.9|734936.9|735936.9|734936.9|735912.6|734912.6|21
1622549270000|2021-06-01 12:07:50|735931.7|734931.7|735930.4|734930.4|735956.6|734956.6|735926.4|734926.4|14
1622549280000|2021-06-01 12:08:00|735945.3|734945.3|735956.9|734956.9|735968.4|734968.4|735941.3|734941.3|27
1622549290000|2021-06-01 12:08:10|735978.4|734978.4|736036.6|735036.6|736038.1|735038.1|735976.5|734976.5|29
1622549300000|2021-06-01 12:08:20|736036.4|735036.4|735954.6|734954.6|736044.7|735044.7|735927.8|734927.8|30
1622549310000|2021-06-01 12:08:30|735982.1|734982.1|735919.7|734919.7|735987.1|734987.1|735902.9|734902.9|28
1622549320000|2021-06-01 12:08:40|735914.7|734914.7|735942.8|734942.8|735949.8|734949.8|735907.4|734907.4|27
1622549330000|2021-06-01 12:08:50|735944.4|734944.4|735910.3|734910.3|735953.2|734953.2|735907.5|734907.5|26
1622549340000|2021-06-01 12:09:00|735911.7|734911.7|735980.8|734980.8|735981.9|734981.9|735910.6|734910.6|27
1622549350000|2021-06-01 12:09:10|735973.4|734973.4|735972.9|734972.9|735980.4|734980.4|735957.3|734957.3|30
1622549360000|2021-06-01 12:09:20|735972.4|734972.4|735954.3|734954.3|735972.4|734972.4|735943.9|734943.9|13
1622549370000|2021-06-01 12:09:30|735958.8|734958.8|735969.5|734969.5|735975.4|734975.4|735937.6|734937.6|20
1622549380000|2021-06-01 12:09:40|735970.1|734970.1|735973.3|734973.3|735978.8|734978.8|735948.5|734948.5|20
1622549390000|2021-06-01 12:09:50|735975.8|734975.8|735976.7|734976.7|735976.7|734976.7|735970.8|734970.8|15
1622549400000|2021-06-01 12:10:00|735976.4|734976.4|735965|734965|736003|735003|735965|734965|27
1622549410000|2021-06-01 12:10:10|735972.7|734972.7|736004.3|735004.3|736021|735021|735972.7|734972.7|29
1622549420000|2021-06-01 12:10:20|735984.7|734984.7|735998.8|734998.8|736003.7|735003.7|735981.2|734981.2|23
1622549430000|2021-06-01 12:10:30|735982.2|734982.2|735957.1|734957.1|735994.1|734994.1|735926.6|734926.6|33
1622549440000|2021-06-01 12:10:40|735955.4|734955.4|735941.4|734941.4|735958.4|734958.4|735937.8|734937.8|23
1622549450000|2021-06-01 12:10:50|735940.5|734940.5|735977.3|734977.3|735981.9|734981.9|735938.5|734938.5|25
1622549460000|2021-06-01 12:11:00|735978.3|734978.3|735979.3|734979.3|735980.8|734980.8|735966.6|734966.6|27
1622549470000|2021-06-01 12:11:10|735977.9|734977.9|735972.5|734972.5|735998.2|734998.2|735972.5|734972.5|27
1622549480000|2021-06-01 12:11:20|735974.2|734974.2|735993.8|734993.8|736007.8|735007.8|735954.9|734954.9|32
1622549490000|2021-06-01 12:11:30|735992.6|734992.6|735992.1|734992.1|736009.8|735009.8|735988.9|734988.9|27
1622549500000|2021-06-01 12:11:40|736005.7|735005.7|736005.3|735005.3|736012.2|735012.2|735997.7|734997.7|29
1622549510000|2021-06-01 12:11:50|736007|735007|735973|734973|736016.4|735016.4|735960.7|734960.7|28
1622549520000|2021-06-01 12:12:00|735972.6|734972.6|735943.4|734943.4|735977.7|734977.7|735941.3|734941.3|26
1622549530000|2021-06-01 12:12:10|735939.7|734939.7|735936.6|734936.6|735948.2|734948.2|735934|734934|21
1622549540000|2021-06-01 12:12:20|735936.4|734936.4|735914.9|734914.9|735936.4|734936.4|735891.8|734891.8|17
1622549550000|2021-06-01 12:12:30|735918.6|734918.6|735978.7|734978.7|735986.8|734986.8|735918.5|734918.5|32
1622549560000|2021-06-01 12:12:40|735978.2|734978.2|735936.1|734936.1|735978.2|734978.2|735927.8|734927.8|34
1622549570000|2021-06-01 12:12:50|735936.4|734936.4|735938.2|734938.2|735976|734976|735933|734933|32
1622549580000|2021-06-01 12:13:00|735929.5|734929.5|735924.7|734924.7|735950.4|734950.4|735917.8|734917.8|28
1622549590000|2021-06-01 12:13:10|735925.1|734925.1|735926.1|734926.1|735928.8|734928.8|735924.7|734924.7|13
1622549600000|2021-06-01 12:13:20|735924.8|734924.8|735969.2|734969.2|736008.1|735008.1|735901.3|734901.3|30
1622549610000|2021-06-01 12:13:30|735966.6|734966.6|735945.2|734945.2|735968.9|734968.9|735923.7|734923.7|28
1622549620000|2021-06-01 12:13:40|735929.3|734929.3|735919.4|734919.4|735952.7|734952.7|735919.4|734919.4|25
1622549630000|2021-06-01 12:13:50|735914.8|734914.8|735955.3|734955.3|735955.8|734955.8|735910.2|734910.2|19
1622549640000|2021-06-01 12:14:00|735957.2|734957.2|735979.3|734979.3|735997.6|734997.6|735953.4|734953.4|34
1622549650000|2021-06-01 12:14:10|735986.3|734986.3|735983.4|734983.4|735987.8|734987.8|735963.3|734963.3|28
1622549660000|2021-06-01 12:14:20|735987.2|734987.2|735973.7|734973.7|735987.2|734987.2|735960.1|734960.1|24
1622549670000|2021-06-01 12:14:30|735972.5|734972.5|735992.9|734992.9|735992.9|734992.9|735965.5|734965.5|18
1622549680000|2021-06-01 12:14:40|736006.3|735006.3|735983.8|734983.8|736009.5|735009.5|735960.2|734960.2|27
1622549690000|2021-06-01 12:14:50|735984.1|734984.1|735980.2|734980.2|735984.1|734984.1|735966.7|734966.7|25
1622549700000|2021-06-01 12:15:00|735981.5|734981.5|736017.5|735017.5|736037.7|735037.7|735981.5|734981.5|29
1622549710000|2021-06-01 12:15:10|736016.1|735016.1|736072.4|735072.4|736078.4|735078.4|736013.2|735013.2|26
1622549720000|2021-06-01 12:15:20|736071.5|735071.5|735994.2|734994.2|736071.6|735071.6|735984.6|734984.6|29
1622549730000|2021-06-01 12:15:30|735993.4|734993.4|735970.3|734970.3|735993.4|734993.4|735962.1|734962.1|23
1622549740000|2021-06-01 12:15:40|735970.6|734970.6|735967.2|734967.2|735970.8|734970.8|735930.3|734930.3|22
1622549750000|2021-06-01 12:15:50|735975.6|734975.6|736008.6|735008.6|736008.6|735008.6|735966.5|734966.5|28
1622549760000|2021-06-01 12:16:00|736001.2|735001.2|735970.5|734970.5|736025.8|735025.8|735952.6|734952.6|32
1622549770000|2021-06-01 12:16:10|735969.7|734969.7|735937.8|734937.8|735969.7|734969.7|735937|734937|22
1622549780000|2021-06-01 12:16:20|735938|734938|735955.3|734955.3|735963.4|734963.4|735938|734938|32
1622549790000|2021-06-01 12:16:30|735951.6|734951.6|735953.6|734953.6|735957.9|734957.9|735944|734944|27
1622549800000|2021-06-01 12:16:40|735952.9|734952.9|735919.3|734919.3|735961.6|734961.6|735912.4|734912.4|34
1622549810000|2021-06-01 12:16:50|735919.1|734919.1|735924.1|734924.1|735928.7|734928.7|735913.9|734913.9|23
1622549820000|2021-06-01 12:17:00|735926.3|734926.3|735919|734919|735926.3|734926.3|735899.3|734899.3|26
1622549830000|2021-06-01 12:17:10|735913.7|734913.7|735941.1|734941.1|735941.1|734941.1|735913.7|734913.7|24
1622549840000|2021-06-01 12:17:20|735938.9|734938.9|735947.1|734947.1|735953.9|734953.9|735935.8|734935.8|23
1622549850000|2021-06-01 12:17:30|735945.5|734945.5|735931.2|734931.2|735951.6|734951.6|735916.9|734916.9|28
1622549860000|2021-06-01 12:17:40|735931.8|734931.8|735926.8|734926.8|735934.7|734934.7|735921.8|734921.8|23
1622549870000|2021-06-01 12:17:50|735922.7|734922.7|735931.3|734931.3|735935|734935|735920.4|734920.4|22
1622549880000|2021-06-01 12:18:00|735929|734929|735925.5|734925.5|735929|734929|735922.5|734922.5|19
1622549890000|2021-06-01 12:18:10|735924.7|734924.7|735951.2|734951.2|735959.7|734959.7|735924.7|734924.7|23
1622549900000|2021-06-01 12:18:20|735951.1|734951.1|735953.1|734953.1|735955.1|734955.1|735949.3|734949.3|14
1622549910000|2021-06-01 12:18:30|735953.6|734953.6|736018.7|735018.7|736019.1|735019.1|735934.7|734934.7|29
1622549920000|2021-06-01 12:18:40|736017.3|735017.3|735941.7|734941.7|736020.3|735020.3|735935.3|734935.3|26
1622549930000|2021-06-01 12:18:50|735943.1|734943.1|735946.9|734946.9|735948.9|734948.9|735943.1|734943.1|25
1622549940000|2021-06-01 12:19:00|735956.8|734956.8|735961.6|734961.6|735965.1|734965.1|735948.4|734948.4|20
1622549950000|2021-06-01 12:19:10|735965|734965|735968.3|734968.3|735968.3|734968.3|735961.1|734961.1|17
1622549960000|2021-06-01 12:19:20|735974.1|734974.1|735957.6|734957.6|735976|734976|735954.9|734954.9|27
1622549970000|2021-06-01 12:19:30|735958.1|734958.1|735899.5|734899.5|735978.2|734978.2|735840.9|734840.9|34
1622549980000|2021-06-01 12:19:40|735898.8|734898.8|735889.4|734889.4|735905.7|734905.7|735886.7|734886.7|20
1622549990000|2021-06-01 12:19:50|735887.9|734887.9|735851.5|734851.5|735887.9|734887.9|735846.8|734846.8|28
1622550000000|2021-06-01 12:20:00|735818.9|734818.9|735794|734794|735818.9|734818.9|735781.6|734781.6|33
1622550010000|2021-06-01 12:20:10|735801.8|734801.8|735787.4|734787.4|735810.3|734810.3|735782.2|734782.2|29
1622550020000|2021-06-01 12:20:20|735788.8|734788.8|735803.2|734803.2|735805.2|734805.2|735777.7|734777.7|28
1622550030000|2021-06-01 12:20:30|735801.4|734801.4|735776|734776|735817.5|734817.5|735764.3|734764.3|27
1622550040000|2021-06-01 12:20:40|735775.6|734775.6|735891.2|734891.2|736355.2|734891.2|735775|734352.7|33
1622550050000|2021-06-01 12:20:50|735891.3|734891.3|735921.5|734921.5|735927.4|734927.4|735891.3|734891.3|32
1622550060000|2021-06-01 12:21:00|735920.5|734920.5|735951.4|734951.4|735986.7|734986.7|735913|734913|31
1622550070000|2021-06-01 12:21:10|735955.1|734955.1|735964.2|734964.2|735967|734967|735951.7|734951.7|25
1622550080000|2021-06-01 12:21:20|735962.8|734962.8|735919|734919|735966.4|734966.4|735919|734919|32
1622550090000|2021-06-01 12:21:30|735923.1|734923.1|735878.3|734878.3|735923.1|734923.1|735874.9|734874.9|26
1622550100000|2021-06-01 12:21:40|735880.9|734880.9|735905.1|734905.1|735917.7|734917.7|735880.9|734880.9|28
1622550110000|2021-06-01 12:21:50|735903.8|734903.8|735843.7|734843.7|735903.8|734903.8|735826.2|734826.2|31
1622550120000|2021-06-01 12:22:00|735842.6|734842.6|736335.9|734335.9|736335.9|734854.7|735834.5|734335.9|34
1622550130000|2021-06-01 12:22:10|736335.2|734335.2|735784.5|734784.5|736335.2|734816.3|735778.7|734335.2|29
1622550140000|2021-06-01 12:22:20|735788.3|734788.3|735834.8|734834.8|735853.6|734853.6|735788.3|734788.3|32
1622550150000|2021-06-01 12:22:30|735835.8|734835.8|735786.9|734786.9|736352.6|734869.4|735786.9|734342.4|29
1622550160000|2021-06-01 12:22:40|735770.2|734770.2|735782.4|734782.4|735786.1|734786.1|735738|734738|31
1622550170000|2021-06-01 12:22:50|735786.7|734786.7|735721.6|734721.6|735792.2|734792.2|735694.4|734694.4|29
1622550180000|2021-06-01 12:23:00|735721.3|734721.3|735757.2|734757.2|735758.2|734758.2|735717.2|734717.2|30
1622550190000|2021-06-01 12:23:10|735759.1|734759.1|735818.8|734818.8|735844|734844|735755.6|734755.6|31
1622550200000|2021-06-01 12:23:20|735818|734818|735822.4|734822.4|735822.4|734822.4|735745.1|734745.1|35
1622550210000|2021-06-01 12:23:30|735801.8|734801.8|735817.8|734817.8|736297.5|734831.4|735789.8|734297.5|33
1622550220000|2021-06-01 12:23:40|735822.5|734822.5|735839.7|734839.7|736303.7|734840|735795.8|734291.5|29
1622550230000|2021-06-01 12:23:50|735838.6|734838.6|735767.3|734767.3|736294.8|734838.6|735762.3|734294.3|31
1622550240000|2021-06-01 12:24:00|735771.8|734771.8|735769.2|734769.2|735777.3|734777.3|735761.2|734761.2|23
1622550250000|2021-06-01 12:24:10|735779.3|734779.3|735748.9|734748.9|736235|734779.3|735739.7|734233.9|29
1622550260000|2021-06-01 12:24:20|735779.1|734779.1|735761.9|734761.9|735792.1|734792.1|735726.5|734726.5|36
1622550270000|2021-06-01 12:24:30|735762.2|734762.2|735760.9|734760.9|735780.3|734780.3|735713.2|734713.2|31
1622550280000|2021-06-01 12:24:40|735758|734758|735764.1|734764.1|736286.4|734802|735738.2|734279|34
1622550290000|2021-06-01 12:24:50|735771.1|734771.1|735713.9|734713.9|735771.1|734771.1|735707.2|734707.2|26
1622550300000|2021-06-01 12:25:00|735746.9|734746.9|735721.4|734721.4|735750.7|734750.7|735687.8|734687.8|36
1622550310000|2021-06-01 12:25:10|735726.5|734726.5|735714.3|734714.3|735729.4|734729.4|735707.3|734707.3|27
1622550320000|2021-06-01 12:25:20|735715.2|734715.2|735710.2|734710.2|735715.2|734715.2|735702.1|734702.1|20
1622550330000|2021-06-01 12:25:30|735712|734712|735714.2|734714.2|735741|734741|735707.6|734707.6|29
1622550340000|2021-06-01 12:25:40|735714.9|734714.9|735732.5|734732.5|735732.5|734732.5|735714.9|734714.9|22
1622550350000|2021-06-01 12:25:50|735728|734728|735760.4|734760.4|735760.4|734760.4|735720.6|734720.6|27
1622550360000|2021-06-01 12:26:00|735757.9|734757.9|735726.5|734726.5|735757.9|734757.9|735718.5|734718.5|33
1622550370000|2021-06-01 12:26:10|735727.1|734727.1|735731.5|734731.5|735751.8|734751.8|735724.2|734724.2|23
1622550380000|2021-06-01 12:26:20|735723.9|734723.9|735712|734712|735737.2|734737.2|735693.8|734693.8|25
1622550390000|2021-06-01 12:26:30|735712.6|734712.6|735669.9|734669.9|736164.2|734719.1|735664|734164.2|30
1622550400000|2021-06-01 12:26:40|735666.6|734666.6|735696.8|734696.8|735711.1|734711.1|735665|734665|28
1622550410000|2021-06-01 12:26:50|735700.1|734700.1|735668.5|734668.5|735702.6|734702.6|735650.3|734650.3|32
1622550420000|2021-06-01 12:27:00|735670.1|734670.1|735675.8|734675.8|735698.5|734698.5|735667.7|734667.7|31
1622550430000|2021-06-01 12:27:10|735690.1|734690.1|735681.9|734681.9|735701.5|734701.5|735675.1|734675.1|33
1622550440000|2021-06-01 12:27:20|735679.4|734679.4|735659.4|734659.4|735685.1|734685.1|735649.1|734649.1|26
1622550450000|2021-06-01 12:27:30|735657.5|734657.5|735664.7|734664.7|735672.4|734672.4|735654.8|734654.8|21
1622550460000|2021-06-01 12:27:40|735668|734668|735638.7|734638.7|735668|734668|735638.7|734638.7|16
1622550470000|2021-06-01 12:27:50|735646.2|734646.2|735637.9|734637.9|735646.2|734646.2|735624.7|734624.7|25
1622550480000|2021-06-01 12:28:00|735638.5|734638.5|735626.3|734626.3|735641.2|734641.2|735626.3|734626.3|24
1622550490000|2021-06-01 12:28:10|735624.2|734624.2|735636.8|734636.8|735637.1|734637.1|735624.2|734624.2|17
1622550500000|2021-06-01 12:28:20|735635.7|734635.7|735632.8|734632.8|735639.5|734639.5|735629.9|734629.9|16
1622550510000|2021-06-01 12:28:30|735634|734634|735632.2|734632.2|735640.6|734640.6|735618.8|734618.8|18
1622550520000|2021-06-01 12:28:40|735632.6|734632.6|735644.4|734644.4|735666|734666|735624|734624|33
1622550530000|2021-06-01 12:28:50|735643.6|734643.6|735606|734606|735662.5|734662.5|735599.2|734599.2|32
1622550540000|2021-06-01 12:29:00|735607.4|734607.4|735622.4|734622.4|735634.2|734634.2|735606.2|734606.2|32
1622550550000|2021-06-01 12:29:10|735622.5|734622.5|735601.6|734601.6|735641.6|734641.6|735596.4|734596.4|32
1622550560000|2021-06-01 12:29:20|735602.3|734602.3|735548.3|734548.3|735611.6|734611.6|735541.1|734541.1|24
1622550570000|2021-06-01 12:29:30|735543.4|734543.4|735548.3|734548.3|735549.3|734549.3|735541.6|734541.6|20
1622550580000|2021-06-01 12:29:40|735552.5|734552.5|735542.4|734542.4|735552.5|734552.5|735540.1|734540.1|22
1622550590000|2021-06-01 12:29:50|735540.2|734540.2|735547.7|734547.7|735563.1|734563.1|735534.8|734534.8|16
1622550600000|2021-06-01 12:30:00|735550|734550|735570.8|734570.8|736071.3|734575.9|735550|734051.3|27
1622550610000|2021-06-01 12:30:10|735566.7|734566.7|735539.7|734539.7|735581.9|734581.9|735539.7|734539.7|21
1622550620000|2021-06-01 12:30:20|735571.5|734571.5|735553.2|734553.2|735571.5|734571.5|735543.2|734543.2|22
1622550630000|2021-06-01 12:30:30|735553.7|734553.7|735563.5|734563.5|735583.3|734583.3|735542.1|734542.1|26
1622550640000|2021-06-01 12:30:40|735567.5|734567.5|735577.1|734577.1|735593.4|734593.4|735564.1|734564.1|29
1622550650000|2021-06-01 12:30:50|735575.1|734575.1|735564.9|734564.9|735582.5|734582.5|735556.2|734556.2|28
1622550660000|2021-06-01 12:31:00|735565.2|734565.2|735559.1|734559.1|735566.8|734566.8|735548.8|734548.8|25
1622550670000|2021-06-01 12:31:10|735559.5|734559.5|735564.9|734564.9|735568.8|734568.8|735557.5|734557.5|16
1622550680000|2021-06-01 12:31:20|735564.7|734564.7|735538.7|734538.7|735565.1|734565.1|735537.4|734537.4|27
1622550690000|2021-06-01 12:31:30|735542.6|734542.6|735543.6|734543.6|735547.9|734547.9|735540.9|734540.9|16
1622550700000|2021-06-01 12:31:40|735544.6|734544.6|735552.6|734552.6|735557.2|734557.2|735543.9|734543.9|21
1622550710000|2021-06-01 12:31:50|735551.8|734551.8|735554.1|734554.1|735557.5|734557.5|735548.7|734548.7|19
1622550720000|2021-06-01 12:32:00|735550.9|734550.9|735542.8|734542.8|735559.1|734559.1|735534.9|734534.9|24
1622550730000|2021-06-01 12:32:10|735543.9|734543.9|735559.5|734559.5|735564.4|734564.4|735543.9|734543.9|23
1622550740000|2021-06-01 12:32:20|735559|734559|735558.2|734558.2|735559.8|734559.8|735554.8|734554.8|15
1622550750000|2021-06-01 12:32:30|735558.9|734558.9|735564.8|734564.8|735564.8|734564.8|735545.8|734545.8|20
1622550760000|2021-06-01 12:32:40|735559.3|734559.3|735562.9|734562.9|735570.3|734570.3|735556.9|734556.9|28
1622550770000|2021-06-01 12:32:50|735563.3|734563.3|735595.5|734595.5|735602.6|734602.6|735562.5|734562.5|31
1622550780000|2021-06-01 12:33:00|735606.6|734606.6|735709.7|734709.7|735711.3|734711.3|735606.6|734606.6|35
1622550790000|2021-06-01 12:33:10|735715|734715|735688.3|734688.3|735725.3|734725.3|735671.4|734671.4|34
1622550800000|2021-06-01 12:33:20|735688|734688|735688.5|734688.5|735693.5|734693.5|735646.8|734646.8|34
1622550810000|2021-06-01 12:33:30|735676.8|734676.8|735795.7|734795.7|735795.7|734795.7|735676.8|734676.8|29
1622550820000|2021-06-01 12:33:40|735797.9|734797.9|735791.2|734791.2|735803.9|734803.9|735782.2|734782.2|33
1622550830000|2021-06-01 12:33:50|735776|734776|735804.9|734804.9|735807.7|734807.7|735776|734776|29
1622550840000|2021-06-01 12:34:00|735805.1|734805.1|735812.2|734812.2|735812.2|734812.2|735801.5|734801.5|13
1622550850000|2021-06-01 12:34:10|735811.8|734811.8|735818.9|734818.9|735818.9|734818.9|735809.8|734809.8|13
1622550860000|2021-06-01 12:34:20|735813.1|734813.1|735842.5|734842.5|735853.8|734853.8|735811.2|734811.2|21
1622550870000|2021-06-01 12:34:30|735844.9|734844.9|735902.2|734902.2|735920.9|734920.9|735836.8|734836.8|31
1622550880000|2021-06-01 12:34:40|735901.9|734901.9|735938|734938|735948.5|734948.5|735888.9|734888.9|35
1622550890000|2021-06-01 12:34:50|735937|734937|735901.6|734901.6|735939.9|734939.9|735876.4|734876.4|28
1622550900000|2021-06-01 12:35:00|735904.8|734904.8|735898.6|734898.6|735917|734917|735886.9|734886.9|31
1622550910000|2021-06-01 12:35:10|735898.2|734898.2|735835|734835|735905.9|734905.9|735828.3|734828.3|31
1622550920000|2021-06-01 12:35:20|735842.6|734842.6|735917.8|734917.8|735922.4|734922.4|735842.6|734842.6|30
1622550930000|2021-06-01 12:35:30|735918.1|734918.1|735971.6|734971.6|735975|734975|735913.2|734913.2|29
1622550940000|2021-06-01 12:35:40|735973.6|734973.6|735978.6|734978.6|735979.9|734979.9|735973|734973|17
1622550950000|2021-06-01 12:35:50|735978.2|734978.2|735977.5|734977.5|735982.1|734982.1|735975.2|734975.2|22
1622550960000|2021-06-01 12:36:00|735978|734978|735992.2|734992.2|735993.5|734993.5|735977.3|734977.3|23
1622550970000|2021-06-01 12:36:10|735990.3|734990.3|735988.2|734988.2|735990.3|734990.3|735970.6|734970.6|18
1622550980000|2021-06-01 12:36:20|735989.2|734989.2|735959|734959|735996.6|734996.6|735958.4|734958.4|20
1622550990000|2021-06-01 12:36:30|735960|734960|735957.3|734957.3|735960|734960|735956.6|734956.6|15
1622551000000|2021-06-01 12:36:40|735957.7|734957.7|735962.2|734962.2|735964.9|734964.9|735956.4|734956.4|19
1622551010000|2021-06-01 12:36:50|735965.6|734965.6|735990.2|734990.2|735997.2|734997.2|735965.6|734965.6|27
1622551020000|2021-06-01 12:37:00|735988.3|734988.3|735964.6|734964.6|735988.3|734988.3|735954.5|734954.5|21
1622551030000|2021-06-01 12:37:10|735956.5|734956.5|735978.7|734978.7|735995.2|734995.2|735951.4|734951.4|26
1622551040000|2021-06-01 12:37:20|735981.3|734981.3|736000.5|735000.5|736005.1|735005.1|735967.4|734967.4|28
1622551050000|2021-06-01 12:37:30|735997|734997|735994.1|734994.1|735997|734997|735981.4|734981.4|20
1622551060000|2021-06-01 12:37:40|735991.9|734991.9|735999.4|734999.4|736002.1|735002.1|735989.4|734989.4|21
1622551070000|2021-06-01 12:37:50|736000.7|735000.7|736005.7|735005.7|736017.7|735017.7|735994|734994|31
1622551080000|2021-06-01 12:38:00|735996|734996|736019|735019|736039.8|735039.8|735993.7|734993.7|30
1622551090000|2021-06-01 12:38:10|736018.5|735018.5|736010.8|735010.8|736021.9|735021.9|736010.8|735010.8|18
1622551100000|2021-06-01 12:38:20|736009.7|735009.7|736010.8|735010.8|736042.9|735042.9|735991.5|734991.5|34
1622551110000|2021-06-01 12:38:30|736008.6|735008.6|736000|735000|736019.8|735019.8|735997.1|734997.1|32
1622551120000|2021-06-01 12:38:40|735984.7|734984.7|735966.2|734966.2|735984.7|734984.7|735953.8|734953.8|28
1622551130000|2021-06-01 12:38:50|735967.4|734967.4|735951|734951|735967.5|734967.5|735949.7|734949.7|22
1622551140000|2021-06-01 12:39:00|735953.4|734953.4|735967.8|734967.8|735967.8|734967.8|735882.2|734882.2|36
1622551150000|2021-06-01 12:39:10|735959.5|734959.5|735946|734946|736009.6|735009.6|735938|734938|38
1622551160000|2021-06-01 12:39:20|735941.8|734941.8|735942.3|734942.3|735946|734946|735924.6|734924.6|31
1622551170000|2021-06-01 12:39:30|735943.6|734943.6|735980.8|734980.8|735980.8|734980.8|735938.5|734938.5|33
1622551180000|2021-06-01 12:39:40|735971|734971|736070.9|735070.9|736071.4|735071.4|735971|734971|32
1622551190000|2021-06-01 12:39:50|736072.5|735072.5|736085.7|735085.7|736096.8|735096.8|736071.4|735071.4|28
1622551200000|2021-06-01 12:40:00|736082.7|735082.7|736082.2|735082.2|736091.1|735091.1|736073.6|735073.6|28
1622551210000|2021-06-01 12:40:10|736079.5|735079.5|736072.3|735072.3|736089|735089|736069.4|735069.4|17
1622551220000|2021-06-01 12:40:20|736073.2|735073.2|736070.3|735070.3|736077.1|735077.1|736060.1|735060.1|16
1622551230000|2021-06-01 12:40:30|736070.6|735070.6|736097|735097|736097|735097|736065.8|735065.8|21
1622551240000|2021-06-01 12:40:40|736102.2|735102.2|736100.7|735100.7|736113.1|735113.1|736098.5|735098.5|14
1622551250000|2021-06-01 12:40:50|736096.5|735096.5|736097.8|735097.8|736101|735101|736096.3|735096.3|12
1622551260000|2021-06-01 12:41:00|736098.9|735098.9|736110.7|735110.7|736115.7|735115.7|736060|735060|21
1622551270000|2021-06-01 12:41:10|736110.1|735110.1|736087.8|735087.8|736141.3|735141.3|736081.4|735081.4|24
1622551280000|2021-06-01 12:41:20|736083.3|735083.3|736071.9|735071.9|736103.2|735103.2|736058.9|735058.9|23
1622551290000|2021-06-01 12:41:30|736082|735082|736086.5|735086.5|736103.1|735103.1|736071.7|735071.7|24
1622551300000|2021-06-01 12:41:40|736087.8|735087.8|736100.8|735100.8|736114.9|735114.9|736066.1|735066.1|28
1622551310000|2021-06-01 12:41:50|736107.1|735107.1|736127.6|735127.6|736133.7|735133.7|736077.6|735077.6|33
1622551320000|2021-06-01 12:42:00|736133.2|735133.2|736194.4|735194.4|736196.1|735196.1|736130.4|735130.4|35
1622551330000|2021-06-01 12:42:10|736193.8|735193.8|736167|735167|736204.2|735204.2|736163.8|735163.8|32
1622551340000|2021-06-01 12:42:20|736167.6|735167.6|736165.9|735165.9|736210.5|735210.5|736165.9|735165.9|26
1622551350000|2021-06-01 12:42:30|736170.7|735170.7|736296|735296|736343.8|735343.8|736162.9|735162.9|32
1622551360000|2021-06-01 12:42:40|736290.5|735290.5|736226.5|735226.5|736295.9|735295.9|736220.7|735220.7|33
1622551370000|2021-06-01 12:42:50|736227.3|735227.3|736222.7|735222.7|736251.5|735251.5|736213.6|735213.6|25
1622551380000|2021-06-01 12:43:00|736224.3|735224.3|736307.7|735307.7|736347.1|735347.1|736224.3|735224.3|34
1622551390000|2021-06-01 12:43:10|736308.3|735308.3|736325.8|735325.8|736781.6|735338|736270.5|734781.6|35
1622551400000|2021-06-01 12:43:20|736318.7|735318.7|736317.5|735317.5|736335.4|735335.4|736312.5|735312.5|27
1622551410000|2021-06-01 12:43:30|736315.4|735315.4|736289.1|735289.1|736322.1|735322.1|736288.1|735288.1|25
1622551420000|2021-06-01 12:43:40|736292.3|735292.3|736264.1|735264.1|736303.6|735303.6|736236.2|735236.2|32
1622551430000|2021-06-01 12:43:50|736262.8|735262.8|736326.6|735326.6|736339.8|735339.8|736256.7|735256.7|29
1622551440000|2021-06-01 12:44:00|736316.9|735316.9|736319.9|735319.9|736328.1|735328.1|736296.4|735296.4|33
1622551450000|2021-06-01 12:44:10|736319.1|735319.1|736323.3|735323.3|736332.4|735332.4|736317.2|735317.2|22
1622551460000|2021-06-01 12:44:20|736331.2|735331.2|736332.9|735332.9|736337.4|735337.4|736321.1|735321.1|19
1622551470000|2021-06-01 12:44:30|736334.2|735334.2|736345|735345|736348|735348|736314.1|735314.1|28
1622551480000|2021-06-01 12:44:40|736342.2|735342.2|736306.9|735306.9|736349.2|735349.2|736280.9|735280.9|28
1622551490000|2021-06-01 12:44:50|736306.5|735306.5|736311.5|735311.5|736325.5|735325.5|736276.6|735276.6|30
1622551500000|2021-06-01 12:45:00|736307.9|735307.9|736321.5|735321.5|736321.5|735321.5|736287.5|735287.5|23
1622551510000|2021-06-01 12:45:10|736321.3|735321.3|736344.5|735344.5|736361.8|735361.8|736313.5|735313.5|21
1622551520000|2021-06-01 12:45:20|736362.7|735362.7|736356.5|735356.5|736363.9|735363.9|736341|735341|21
1622551530000|2021-06-01 12:45:30|736357.2|735357.2|736348.6|735348.6|736358.6|735358.6|736347.3|735347.3|20
1622551540000|2021-06-01 12:45:40|736349.5|735349.5|736398.8|735398.8|736398.8|735398.8|736346.2|735346.2|27
1622551550000|2021-06-01 12:45:50|736403.9|735403.9|736389.9|735389.9|736403.9|735403.9|736388.2|735388.2|27
1622551560000|2021-06-01 12:46:00|736390.3|735390.3|736398.2|735398.2|736415.9|735415.9|736390.3|735390.3|21
1622551570000|2021-06-01 12:46:10|736400.1|735400.1|736416.7|735416.7|736421.8|735421.8|736400.1|735400.1|20
1622551580000|2021-06-01 12:46:20|736419.2|735419.2|736414.4|735414.4|736422.3|735422.3|736390|735390|23
1622551590000|2021-06-01 12:46:30|736414.1|735414.1|736439.1|735439.1|736439.1|735439.1|736414.1|735414.1|23
1622551600000|2021-06-01 12:46:40|736447.8|735447.8|736588.9|735588.9|736600.9|735600.9|736447.8|735447.8|30
1622551610000|2021-06-01 12:46:50|736585.4|735585.4|736650|735650|737116|735717.5|736571.3|735103.3|35
1622551620000|2021-06-01 12:47:00|736649.9|735649.9|736599.3|735599.3|736649.9|735649.9|736580.1|735580.1|38
1622551630000|2021-06-01 12:47:10|736597.9|735597.9|736538.3|735538.3|736598|735598|736531.8|735531.8|30
1622551640000|2021-06-01 12:47:20|736534.3|735534.3|736535.1|735535.1|736542.8|735542.8|736532.5|735532.5|19
1622551650000|2021-06-01 12:47:30|736534.2|735534.2|736471.6|735471.6|736539.3|735539.3|736471.6|735471.6|27
1622551660000|2021-06-01 12:47:40|736467.1|735467.1|736455.2|735455.2|736475.7|735475.7|736432|735432|32
1622551670000|2021-06-01 12:47:50|736452.9|735452.9|736440|735440|736460.1|735460.1|736424.5|735424.5|26
1622551680000|2021-06-01 12:48:00|736441|735441|736456.4|735456.4|736456.4|735456.4|736434.8|735434.8|25
1622551690000|2021-06-01 12:48:10|736459.7|735459.7|736468.8|735468.8|736477|735477|736431.6|735431.6|30
1622551700000|2021-06-01 12:48:20|736482.4|735482.4|736510|735510|736539|735539|736474|735474|23
1622551710000|2021-06-01 12:48:30|736535.4|735535.4|736554.5|735554.5|736567.4|735567.4|736533.8|735533.8|33
1622551720000|2021-06-01 12:48:40|736554.8|735554.8|736534.7|735534.7|736555.8|735555.8|736520.4|735520.4|32
1622551730000|2021-06-01 12:48:50|736533.6|735533.6|736584.1|735584.1|736591.7|735591.7|736525.7|735525.7|35
1622551740000|2021-06-01 12:49:00|736611.4|735611.4|736576.2|735576.2|736613|735613|736576.2|735576.2|27
1622551750000|2021-06-01 12:49:10|736578.9|735578.9|736570.1|735570.1|736581.2|735581.2|736541|735541|36
1622551760000|2021-06-01 12:49:20|736571.3|735571.3|736574.2|735574.2|736580.3|735580.3|736559.1|735559.1|33
1622551770000|2021-06-01 12:49:30|736566.3|735566.3|736530.5|735530.5|736566.3|735566.3|736528.4|735528.4|29
1622551780000|2021-06-01 12:49:40|736530.1|735530.1|736688.7|735688.7|736710.3|735710.3|736525|735525|34
1622551790000|2021-06-01 12:49:50|736697.2|735697.2|736591.2|735591.2|736706.6|735706.6|736584.2|735584.2|33
1622551800000|2021-06-01 12:50:00|736589.8|735589.8|736590.1|735590.1|736598.2|735598.2|736578|735578|34
1622551810000|2021-06-01 12:50:10|736590.6|735590.6|736537|735537|736592.6|735592.6|736534.5|735534.5|34
1622551820000|2021-06-01 12:50:20|736532.3|735532.3|736548.1|735548.1|736562.4|735562.4|736532.3|735532.3|28
1622551830000|2021-06-01 12:50:30|736549.5|735549.5|736662.2|735662.2|736665|735665|736510.9|735510.9|29
1622551840000|2021-06-01 12:50:40|736664.6|735664.6|736705.1|735705.1|736714|735714|736662.2|735662.2|30
1622551850000|2021-06-01 12:50:50|736709.1|735709.1|736746.3|735746.3|736763.6|735763.6|736692.9|735692.9|31
1622551860000|2021-06-01 12:51:00|736740.8|735740.8|736736.8|735736.8|737251|735767.4|736736.8|735243.4|35
1622551870000|2021-06-01 12:51:10|736748.8|735748.8|736750.2|735750.2|736771.6|735771.6|736734|735734|36
1622551880000|2021-06-01 12:51:20|736748.8|735748.8|736799.3|735799.3|736804|735804|736730.3|735730.3|35
1622551890000|2021-06-01 12:51:30|736773.7|735773.7|736777.1|735777.1|736801.9|735801.9|736765.1|735765.1|29
1622551900000|2021-06-01 12:51:40|736777.3|735777.3|737254|735254|737261.1|735788.3|736749.7|735245.8|25
1622551910000|2021-06-01 12:51:50|737260.5|735260.5|736758.9|735758.9|737260.5|735771|736729.8|735229.5|21
1622551920000|2021-06-01 12:52:00|736755.7|735755.7|736754.1|735754.1|736767.8|735767.8|736750.6|735750.6|24
1622551930000|2021-06-01 12:52:10|736759.9|735759.9|736765.1|735765.1|737289|735784.5|736759.9|735276.5|20
1622551940000|2021-06-01 12:52:20|736780.8|735780.8|736735.6|735735.6|736780.8|735780.8|736733.5|735733.5|18
1622551950000|2021-06-01 12:52:30|736735.7|735735.7|736733.2|735733.2|736739.4|735739.4|736731.2|735731.2|15
1622551960000|2021-06-01 12:52:40|736732.5|735732.5|736744.2|735744.2|736745.1|735745.1|736728.3|735728.3|25
1622551970000|2021-06-01 12:52:50|736758.4|735758.4|736737.2|735737.2|736761.2|735761.2|736714.6|735714.6|32
1622551980000|2021-06-01 12:53:00|736737.6|735737.6|736751.9|735751.9|736754.3|735754.3|736737.6|735737.6|25
1622551990000|2021-06-01 12:53:10|736752.9|735752.9|736755.9|735755.9|736757.8|735757.8|736742.1|735742.1|19
1622552000000|2021-06-01 12:53:20|736791.7|735791.7|736763.9|735763.9|736791.9|735791.9|736752|735752|22
1622552010000|2021-06-01 12:53:30|736763.6|735763.6|736753.2|735753.2|737251.3|735765|736747.6|735250|30
1622552020000|2021-06-01 12:53:40|736753|735753|736752|735752|736758.4|735758.4|736746.5|735746.5|27
1622552030000|2021-06-01 12:53:50|736748|735748|736734.2|735734.2|736748|735748|736732.6|735732.6|31
1622552040000|2021-06-01 12:54:00|736735.7|735735.7|736714|735714|736739|735739|736709.7|735709.7|31
1622552050000|2021-06-01 12:54:10|736717|735717|736742.8|735742.8|736755|735755|736716.8|735716.8|30
1622552060000|2021-06-01 12:54:20|736739.3|735739.3|736728.1|735728.1|736739.5|735739.5|736695.2|735695.2|25
1622552070000|2021-06-01 12:54:30|736727.7|735727.7|736662.8|735662.8|736749.4|735749.4|736656.8|735656.8|29
1622552080000|2021-06-01 12:54:40|736661.6|735661.6|737110.4|735110.4|737111.4|735661.6|736597.3|735089.1|31
1622552090000|2021-06-01 12:54:50|737110.2|735110.2|737122.3|735122.3|737126.4|735126.4|737103.2|735103.2|34
1622552100000|2021-06-01 12:55:00|737122.2|735122.2|736716.8|735716.8|737122.2|735725.6|736653.7|735121.3|31
1622552110000|2021-06-01 12:55:10|736709.4|735709.4|736735|735735|737252|735750.2|736709.4|735246.9|35
1622552120000|2021-06-01 12:55:20|736735.4|735735.4|736729.6|735729.6|736750.5|735750.5|736727.4|735727.4|22
1622552130000|2021-06-01 12:55:30|736729.8|735729.8|736582.5|735582.5|736730.3|735730.3|736534.1|735534.1|32
1622552140000|2021-06-01 12:55:40|736584.5|735584.5|736520.4|735520.4|736584.5|735584.5|736480.5|735480.5|32
1622552150000|2021-06-01 12:55:50|736520.3|735520.3|736556.8|735556.8|736560.1|735560.1|736482.7|735482.7|26
1622552160000|2021-06-01 12:56:00|736558.9|735558.9|736599.3|735599.3|736602.2|735602.2|736519.5|735519.5|32
1622552170000|2021-06-01 12:56:10|736604|735604|736543|735543|736606.3|735606.3|736521|735521|26
1622552180000|2021-06-01 12:56:20|736547.5|735547.5|736521|735521|736547.5|735547.5|736505.7|735505.7|33
1622552190000|2021-06-01 12:56:30|736503.2|735503.2|736462.5|735462.5|736517.4|735517.4|736441.7|735441.7|39
1622552200000|2021-06-01 12:56:40|736967|734967|736446.3|735446.3|736967|735459.7|736442.1|734962.5|32
1622552210000|2021-06-01 12:56:50|736445.4|735445.4|736418.3|735418.3|736456.4|735456.4|736413.9|735413.9|31
1622552220000|2021-06-01 12:57:00|736418.6|735418.6|736423.9|735423.9|736424.3|735424.3|736399.7|735399.7|27
1622552230000|2021-06-01 12:57:10|736422|735422|736417.8|735417.8|736429|735429|736395.8|735395.8|31
1622552240000|2021-06-01 12:57:20|736419.1|735419.1|736523.7|735523.7|736523.7|735523.7|736416.7|735416.7|27
1622552250000|2021-06-01 12:57:30|736530.9|735530.9|736533.5|735533.5|736539.2|735539.2|736518|735518|32
1622552260000|2021-06-01 12:57:40|736533.3|735533.3|736532.8|735532.8|736542.6|735542.6|736487.9|735487.9|32
1622552270000|2021-06-01 12:57:50|736511.5|735511.5|736511.6|735511.6|736523.3|735523.3|736497.6|735497.6|36
1622552280000|2021-06-01 12:58:00|736509.6|735509.6|736519.9|735519.9|736519.9|735519.9|736503.3|735503.3|22
1622552290000|2021-06-01 12:58:10|736519.4|735519.4|736510.3|735510.3|736525.7|735525.7|736456.8|735456.8|31
1622552300000|2021-06-01 12:58:20|736521.1|735521.1|736530.1|735530.1|736531.5|735531.5|736500.3|735500.3|29
1622552310000|2021-06-01 12:58:30|736444.5|735444.5|736413.7|735413.7|736472|735472|736413.7|735413.7|26
1622552320000|2021-06-01 12:58:40|736421.3|735421.3|736473.2|735473.2|736475|735475|736382.5|735382.5|28
1622552330000|2021-06-01 12:58:50|736472.4|735472.4|736469.8|735469.8|736476.4|735476.4|736456.2|735456.2|27
1622552340000|2021-06-01 12:59:00|736469.1|735469.1|736512.5|735512.5|736516.5|735516.5|736464.3|735464.3|35
1622552350000|2021-06-01 12:59:10|736516.1|735516.1|736539.6|735539.6|736539.6|735539.6|736514.8|735514.8|34
1622552360000|2021-06-01 12:59:20|736540.9|735540.9|736535.7|735535.7|736543|735543|736527|735527|27
1622552370000|2021-06-01 12:59:30|736535.5|735535.5|736490.4|735490.4|736535.9|735535.9|736482.7|735482.7|28
1622552380000|2021-06-01 12:59:40|736490.3|735490.3|736454.2|735454.2|736490.3|735490.3|736439|735439|29
1622552390000|2021-06-01 12:59:50|736460.3|735460.3|736480.5|735480.5|736484.8|735484.8|736460.3|735460.3|33
1622552400000|2021-06-01 13:00:00|736464.3|735464.3|736458.9|735458.9|736476.2|735476.2|736447|735447|29
1622552410000|2021-06-01 13:00:10|736460.3|735460.3|736458|735458|736962.3|735462.6|736416.4|734962.3|39
1622552420000|2021-06-01 13:00:20|736456.8|735456.8|736981.2|734981.2|736984.6|735516|736428.8|734981.2|29
1622552430000|2021-06-01 13:00:30|736976.2|734976.2|736526.2|735526.2|737021.3|735526.2|736472|734976.2|29
1622552440000|2021-06-01 13:00:40|736527.7|735527.7|736528|735528|736529.1|735529.1|736523.2|735523.2|18
1622552450000|2021-06-01 13:00:50|736526|735526|736522.8|735522.8|736526.9|735526.9|736516.6|735516.6|26
1622552460000|2021-06-01 13:01:00|736521.8|735521.8|736547.1|735547.1|737051.6|735548.5|736521.5|735040.8|33
1622552470000|2021-06-01 13:01:10|736547.6|735547.6|736443.8|735443.8|736568.9|735568.9|736433.5|735433.5|30
1622552480000|2021-06-01 13:01:20|736431.2|735431.2|736490.5|735490.5|736490.5|735490.5|736403.5|735403.5|31
1622552490000|2021-06-01 13:01:30|736486.9|735486.9|736562.1|735562.1|737064|735569|736485.2|735000.4|34
1622552500000|2021-06-01 13:01:40|736559.2|735559.2|736672.1|735672.1|736673.2|735673.2|736559.2|735559.2|33
1622552510000|2021-06-01 13:01:50|736671.5|735671.5|736666.9|735666.9|736676.4|735676.4|736661.2|735661.2|30
1622552520000|2021-06-01 13:02:00|736665.6|735665.6|736670.8|735670.8|736695.4|735695.4|736642.8|735642.8|30
1622552530000|2021-06-01 13:02:10|736670.9|735670.9|736675.9|735675.9|736677.2|735677.2|736665.5|735665.5|20
1622552540000|2021-06-01 13:02:20|736684.5|735684.5|736751.1|735751.1|736757|735757|736684.5|735684.5|30
1622552550000|2021-06-01 13:02:30|736754.5|735754.5|736767.4|735767.4|736767.4|735767.4|736745.7|735745.7|26
1622552560000|2021-06-01 13:02:40|736767.1|735767.1|736890.9|735890.9|737360|735938.7|736766.3|735302.6|39
1622552570000|2021-06-01 13:02:50|736871.5|735871.5|736869.4|735869.4|737309.7|735872.9|736805.9|735309.7|38
1622552580000|2021-06-01 13:03:00|736869.1|735869.1|736797.2|735797.2|737362|735870.5|736791.8|735360.5|29
1622552590000|2021-06-01 13:03:10|736871|735871|736870.5|735870.5|737368|735876.5|736863|735368|29
1622552600000|2021-06-01 13:03:20|736864.9|735864.9|736850.2|735850.2|736878.6|735878.6|736842.7|735842.7|23
1622552610000|2021-06-01 13:03:30|736851.1|735851.1|736853.5|735853.5|736866|735866|736810.7|735810.7|25
1622552620000|2021-06-01 13:03:40|736860.9|735860.9|736841|735841|736860.9|735860.9|736797|735797|31
1622552630000|2021-06-01 13:03:50|736834.7|735834.7|737424.3|735424.3|737449|735945.3|736818.8|735421.2|30
1622552640000|2021-06-01 13:04:00|737426.6|735426.6|737057.8|736057.8|737457|736057.8|736922.7|735400|33
1622552650000|2021-06-01 13:04:10|737060.3|736060.3|737132.3|736132.3|737641.7|736160.9|737060.3|735641.7|38
1622552660000|2021-06-01 13:04:20|737164.6|736164.6|737133.1|736133.1|737164.6|736164.6|737060.2|736060.2|36
1622552670000|2021-06-01 13:04:30|737139.1|736139.1|737088.2|736088.2|737556.2|736139.1|737067.5|735556.2|34
1622552680000|2021-06-01 13:04:40|737092|736092|737014.5|736014.5|737092|736092|737003.1|736003.1|37
1622552690000|2021-06-01 13:04:50|737014|736014|737104.5|736104.5|737104.5|736104.5|737010.2|736010.2|33
1622552700000|2021-06-01 13:05:00|737090.6|736090.6|737085.4|736085.4|737107.3|736107.3|737073.8|736073.8|34
1622552710000|2021-06-01 13:05:10|737081.7|736081.7|737066.6|736066.6|737081.7|736081.7|737011.3|736011.3|30
1622552720000|2021-06-01 13:05:20|737063.5|736063.5|737069.4|736069.4|737072|736072|737054.7|736054.7|35
1622552730000|2021-06-01 13:05:30|737067.2|736067.2|737062.4|736062.4|737080.1|736080.1|737062.4|736062.4|29
1622552740000|2021-06-01 13:05:40|737060.6|736060.6|737087.7|736087.7|737088.1|736088.1|737042.1|736042.1|26
1622552750000|2021-06-01 13:05:50|737077.1|736077.1|737030.9|736030.9|737079.6|736079.6|737027.3|736027.3|31
1622552760000|2021-06-01 13:06:00|737031.7|736031.7|737056.8|736056.8|737075.1|736075.1|737012.5|736012.5|25
1622552770000|2021-06-01 13:06:10|737060.1|736060.1|737064.5|736064.5|737072.5|736072.5|737043.2|736043.2|28
1622552780000|2021-06-01 13:06:20|737064.4|736064.4|737078.2|736078.2|737082.6|736082.6|737011.1|736011.1|29
1622552790000|2021-06-01 13:06:30|737077.7|736077.7|737070.3|736070.3|737083.1|736083.1|737033.3|736033.3|32
1622552800000|2021-06-01 13:06:40|737065.5|736065.5|737145.6|736145.6|737163.9|736163.9|737065.5|736065.5|27
1622552810000|2021-06-01 13:06:50|737144.8|736144.8|737139.5|736139.5|737147.9|736147.9|737124.2|736124.2|36
1622552820000|2021-06-01 13:07:00|737144.2|736144.2|737163|736163|737171.6|736171.6|737141.4|736141.4|28
1622552830000|2021-06-01 13:07:10|737161.6|736161.6|737774.6|735774.6|737774.6|736268.8|737161|735774.6|26
1622552840000|2021-06-01 13:07:20|737279.7|736279.7|737269.8|736269.8|737775|736279.7|737232.8|735735.7|36
1622552850000|2021-06-01 13:07:30|737259.4|736259.4|737219.4|736219.4|737733.3|736259.4|737205.3|735712.1|34
1622552860000|2021-06-01 13:07:40|737218.3|736218.3|737208.7|736208.7|737233.7|736233.7|737208.7|736208.7|26
1622552870000|2021-06-01 13:07:50|737202.3|736202.3|737209.9|736209.9|737685.6|736265.3|737115.2|735627.8|39
1622552880000|2021-06-01 13:08:00|737212.9|736212.9|737192.1|736192.1|737721.5|736216.6|737189.9|735686|36
1622552890000|2021-06-01 13:08:10|737206.9|736206.9|737318.8|736318.8|737841.4|736322.4|737136.3|735654.4|36
1622552900000|2021-06-01 13:08:20|737329.4|736329.4|737334|736334|737852.4|736345.6|737328.7|735829.5|31
1622552910000|2021-06-01 13:08:30|737330.1|736330.1|737267.5|736267.5|737841.3|736336.2|737261.2|735827.5|37
1622552920000|2021-06-01 13:08:40|737266|736266|737760.2|735760.2|737764.4|736272.6|737260.2|735738.2|34
1622552930000|2021-06-01 13:08:50|737756.4|735756.4|737227.6|736227.6|737760.5|736248.3|737227.1|735733|34
1622552940000|2021-06-01 13:09:00|737226.4|736226.4|737196.8|736196.8|737228.1|736228.1|737189.2|736189.2|28
1622552950000|2021-06-01 13:09:10|737197.7|736197.7|737194.7|736194.7|737204.7|736204.7|737192.5|736192.5|27
1622552960000|2021-06-01 13:09:20|737198.9|736198.9|737175.3|736175.3|737199.2|736199.2|737173.9|736173.9|29
1622552970000|2021-06-01 13:09:30|737174.9|736174.9|737169.3|736169.3|737176.4|736176.4|737164.3|736164.3|26
1622552980000|2021-06-01 13:09:40|737168.1|736168.1|737076.6|736076.6|737181.1|736181.1|737063.2|736063.2|27
1622552990000|2021-06-01 13:09:50|737078.2|736078.2|737081.3|736081.3|737089.9|736089.9|737073|736073|27
1622553000000|2021-06-01 13:10:00|737080.4|736080.4|737056.7|736056.7|737083.5|736083.5|737036.3|736036.3|27
1622553010000|2021-06-01 13:10:10|737069|736069|736894.6|735894.6|737446.9|736070.2|736894.6|735421.2|38
1622553020000|2021-06-01 13:10:20|736891.4|735891.4|737349.6|735349.6|737378.4|735891.4|736840.8|735349.6|39
1622553030000|2021-06-01 13:10:30|737351.4|735351.4|736754.2|735754.2|737351.6|735785.8|736752.9|735281.1|35
1622553040000|2021-06-01 13:10:40|736754.6|735754.6|737220.7|735220.7|737225.6|735758|736711|735210.4|35
1622553050000|2021-06-01 13:10:50|737221.5|735221.5|737223.9|735223.9|737224|735720.2|736693.9|735195.4|31
1622553060000|2021-06-01 13:11:00|737225.2|735225.2|736752.9|735752.9|737263.9|735774.5|736699.7|735215.6|37
1622553070000|2021-06-01 13:11:10|736748|735748|736746.6|735746.6|737239.9|735764.5|736738.3|735239.9|35
1622553080000|2021-06-01 13:11:20|736749.4|735749.4|736703.8|735703.8|737231.9|735752.6|736701.9|735224.3|35
1622553090000|2021-06-01 13:11:30|736706.1|735706.1|736656.7|735656.7|737180.2|735707.8|736656.7|735155.6|34
1622553100000|2021-06-01 13:11:40|736656.2|735656.2|736607.3|735607.3|736675.5|735675.5|736593.6|735593.6|33
1622553110000|2021-06-01 13:11:50|736611.7|735611.7|736594.4|735594.4|737100.5|735619.6|736571.6|735066.2|38
1622553120000|2021-06-01 13:12:00|736595.9|735595.9|736630.4|735630.4|737117.4|735633.9|736594.3|735117.4|35
1622553130000|2021-06-01 13:12:10|736625.2|735625.2|736997.2|734997.2|737001.3|735625.2|736483.5|734994.5|37
1622553140000|2021-06-01 13:12:20|736999.3|734999.3|736923.8|734923.8|736999.3|735522.9|736379.3|734870.5|37
1622553150000|2021-06-01 13:12:30|736924.5|734924.5|736963.1|734963.1|736963.1|735466.1|736446.1|734923.6|37
1622553160000|2021-06-01 13:12:40|736962|734962|736335.7|735335.7|736963.1|735420.5|736319.6|734878.5|34
1622553170000|2021-06-01 13:12:50|736331.1|735331.1|736817.4|734817.4|736841.7|735348.5|736320.9|734808.2|38
1622553180000|2021-06-01 13:13:00|736815.1|734815.1|736738|734738|736816.8|735302.7|736277.5|734736.1|37
1622553190000|2021-06-01 13:13:10|736232.8|735232.8|736153.5|735153.5|736727.5|735234.4|736149.3|734703.5|34
1622553200000|2021-06-01 13:13:20|736158.6|735158.6|736126.4|735126.4|736651.6|735158.6|736103.3|734647.7|33
1622553210000|2021-06-01 13:13:30|736125|735125|736128.4|735128.4|736640.2|735150|736115.9|734624.9|32
1622553220000|2021-06-01 13:13:40|736127.3|735127.3|736132.5|735132.5|736141.2|735141.2|736121.7|735121.7|31
1622553230000|2021-06-01 13:13:50|736128.5|735128.5|736581.5|734581.5|736581.5|735137.4|736069.1|734563.4|34
1622553240000|2021-06-01 13:14:00|736582.8|734582.8|736065.3|735065.3|736582.8|735069.1|736053.7|734563.8|34
1622553250000|2021-06-01 13:14:10|736064.9|735064.9|736565.8|734565.8|736565.8|735067.4|736051.3|734565.8|27
1622553260000|2021-06-01 13:14:20|736572.2|734572.2|736042.9|735042.9|736572.2|735073.9|736042.9|734571.6|34
1622553270000|2021-06-01 13:14:30|736042.4|735042.4|736013.1|735013.1|736043.5|735043.5|736013.1|735013.1|31
1622553280000|2021-06-01 13:14:40|736006.5|735006.5|736522|734522|736522.5|735025.1|736003.7|734519|30
1622553290000|2021-06-01 13:14:50|736517|734517|735980.5|734980.5|736520.1|735016.6|735980.5|734491.5|33
1622553300000|2021-06-01 13:15:00|735990.5|734990.5|735988.1|734988.1|736489.2|735001.2|735946.9|734449.6|36
1622553310000|2021-06-01 13:15:10|735998.8|734998.8|736524.7|734524.7|736531.9|735034.1|735991.1|734520.5|36
1622553320000|2021-06-01 13:15:20|736524.9|734524.9|736089.3|735089.3|736526.7|735089.8|736043.8|734519|33
1622553330000|2021-06-01 13:15:30|736088.9|735088.9|736101.6|735101.6|736603.6|735186.4|736086.5|734603.6|33
1622553340000|2021-06-01 13:15:40|736101.2|735101.2|736123.3|735123.3|736620.6|735123.3|736094.9|734599.9|31
1622553350000|2021-06-01 13:15:50|736105|735105|736683.3|734683.3|736684|735164.9|736102.2|734683.3|34
1622553360000|2021-06-01 13:16:00|736181.6|735181.6|736604.5|734604.5|736662.8|735188.5|736106.5|734604.3|33
1622553370000|2021-06-01 13:16:10|736603.2|734603.2|736150.5|735150.5|736622.4|735160.5|736082.3|734583.9|38
1622553380000|2021-06-01 13:16:20|736150.3|735150.3|736152.7|735152.7|736158.2|735158.2|736148.8|735148.8|26
1622553390000|2021-06-01 13:16:30|736152.8|735152.8|736165.5|735165.5|736168|735168|736127.6|735127.6|28
1622553400000|2021-06-01 13:16:40|736166|735166|736137.8|735137.8|736683.4|735179|736137.2|734675|28
1622553410000|2021-06-01 13:16:50|736150.1|735150.1|736184|735184|736651.3|735184|736141|734649|29
1622553420000|2021-06-01 13:17:00|736176.7|735176.7|736189.8|735189.8|736192.8|735192.8|736165.4|735165.4|34
1622553430000|2021-06-01 13:17:10|736188.3|735188.3|736207.3|735207.3|736224.4|735224.4|736186|735186|31
1622553440000|2021-06-01 13:17:20|736205.6|735205.6|736183.3|735183.3|736206.4|735206.4|736183.3|735183.3|21
1622553450000|2021-06-01 13:17:30|736189.1|735189.1|736180.5|735180.5|736204|735204|736177.2|735177.2|30
1622553460000|2021-06-01 13:17:40|736175.8|735175.8|736128.4|735128.4|736178.5|735178.5|736121.1|735121.1|26
1622553470000|2021-06-01 13:17:50|736135.9|735135.9|736141.6|735141.6|736141.6|735141.6|736121.4|735121.4|25
1622553480000|2021-06-01 13:18:00|736148.8|735148.8|736150.4|735150.4|736162.8|735162.8|736140.3|735140.3|29
1622553490000|2021-06-01 13:18:10|736149.3|735149.3|736152.9|735152.9|736157.1|735157.1|736148.1|735148.1|26
1622553500000|2021-06-01 13:18:20|736154|735154|736714.6|734714.6|736714.8|735228.1|736154|734707.8|33
1622553510000|2021-06-01 13:18:30|736714|734714|736187.3|735187.3|736714.5|735213.3|736174.1|734713|26
1622553520000|2021-06-01 13:18:40|736189.2|735189.2|736160|735160|736189.2|735189.2|736160|735160|24
1622553530000|2021-06-01 13:18:50|736161.6|735161.6|736138.5|735138.5|736657.5|735164.9|736134.6|734645.8|29
1622553540000|2021-06-01 13:19:00|736140.5|735140.5|736128.2|735128.2|736140.5|735140.5|736119.4|735119.4|33
1622553550000|2021-06-01 13:19:10|736127.2|735127.2|736124.3|735124.3|736127.2|735127.2|736115.3|735115.3|20
1622553560000|2021-06-01 13:19:20|736124|735124|736099.9|735099.9|736642.9|735147.2|736099.9|734642.9|28
1622553570000|2021-06-01 13:19:30|736100|735100|736036.9|735036.9|736100|735100|736017.5|735017.5|30
1622553580000|2021-06-01 13:19:40|736036.7|735036.7|736050.7|735050.7|736052.9|735052.9|736032.8|735032.8|26
1622553590000|2021-06-01 13:19:50|736051.3|735051.3|736143.9|735143.9|736149.9|735149.9|736050.5|735050.5|32
1622553600000|2021-06-01 13:20:00|736143.1|735143.1|735990|734990|736147.9|735147.9|735979.3|734979.3|34
1622553610000|2021-06-01 13:20:10|735989.3|734989.3|735984|734984|736001.7|735001.7|735984|734984|31
1622553620000|2021-06-01 13:20:20|735983.4|734983.4|735991.1|734991.1|735999.3|734999.3|735980.3|734980.3|27
1622553630000|2021-06-01 13:20:30|735990.4|734990.4|736018.3|735018.3|736018.3|735018.3|735990.4|734990.4|30
1622553640000|2021-06-01 13:20:40|736006.4|735006.4|736066.9|735066.9|736530|735066.9|736006.4|734529.8|29
1622553650000|2021-06-01 13:20:50|736066.2|735066.2|736059.9|735059.9|736573.7|735070.6|736054.8|734555.9|33
1622553660000|2021-06-01 13:21:00|736059.8|735059.8|736007.2|735007.2|736059.8|735059.8|736006.3|735006.3|28
1622553670000|2021-06-01 13:21:10|736007|735007|736003.8|735003.8|736007|735007|735993.9|734993.9|27
1622553680000|2021-06-01 13:21:20|736005.8|735005.8|736014.9|735014.9|736014.9|735014.9|735942.2|734942.2|36
1622553690000|2021-06-01 13:21:30|736015.5|735015.5|736039.6|735039.6|736065.5|735065.5|736013.3|735013.3|33
1622553700000|2021-06-01 13:21:40|736040.2|735040.2|736008.7|735008.7|736041.4|735041.4|735985.7|734985.7|29
1622553710000|2021-06-01 13:21:50|736029.4|735029.4|735995.7|734995.7|736035.2|735035.2|735990.2|734990.2|30
1622553720000|2021-06-01 13:22:00|735987.9|734987.9|735905.2|734905.2|735987.9|734987.9|735903|734903|36
1622553730000|2021-06-01 13:22:10|735906.6|734906.6|735920.4|734920.4|735925.2|734925.2|735900.2|734900.2|30
1622553740000|2021-06-01 13:22:20|735924.7|734924.7|735884.7|734884.7|735925.9|734925.9|735879|734879|36
1622553750000|2021-06-01 13:22:30|735881.9|734881.9|735879.1|734879.1|735886.6|734886.6|735870.5|734870.5|32
1622553760000|2021-06-01 13:22:40|735877.9|734877.9|735912.5|734912.5|735953.6|734953.6|735877.7|734877.7|33
1622553770000|2021-06-01 13:22:50|735910.5|734910.5|735919.3|734919.3|735919.3|734919.3|735908.7|734908.7|27
1622553780000|2021-06-01 13:23:00|735918.6|734918.6|735916.2|734916.2|735921.9|734921.9|735901.8|734901.8|33
1622553790000|2021-06-01 13:23:10|735916.8|734916.8|735905.8|734905.8|735925.3|734925.3|735905.8|734905.8|32
1622553800000|2021-06-01 13:23:20|735908.6|734908.6|735913|734913|735925.1|734925.1|735905.5|734905.5|27
1622553810000|2021-06-01 13:23:30|735918.1|734918.1|735921.3|734921.3|735924.1|734924.1|735893.7|734893.7|32
1622553820000|2021-06-01 13:23:40|735922.7|734922.7|735967.6|734967.6|735983.4|734983.4|735922.7|734922.7|30
1622553830000|2021-06-01 13:23:50|735968.4|734968.4|735951.1|734951.1|735974.8|734974.8|735945.5|734945.5|19
1622553840000|2021-06-01 13:24:00|735953.1|734953.1|735922.5|734922.5|735978|734978|735922.5|734922.5|27
1622553850000|2021-06-01 13:24:10|735918.3|734918.3|735967.4|734967.4|736467|734971.8|735918.3|734458.8|31
1622553860000|2021-06-01 13:24:20|735983.4|734983.4|736036.3|735036.3|736048.1|735048.1|735968.4|734968.4|35
1622553870000|2021-06-01 13:24:30|736037.4|735037.4|736075|735075|736089|735089|736037.1|735037.1|34
1622553880000|2021-06-01 13:24:40|736060.5|735060.5|736014.4|735014.4|736068.7|735068.7|735997.5|734997.5|31
1622553890000|2021-06-01 13:24:50|736025|735025|735985.2|734985.2|736032.5|735032.5|735979.7|734979.7|34
1622553900000|2021-06-01 13:25:00|735986.4|734986.4|735947.4|734947.4|735986.4|734986.4|735937.7|734937.7|38
1622553910000|2021-06-01 13:25:10|735946.6|734946.6|735926.8|734926.8|735948.4|734948.4|735917.4|734917.4|31
1622553920000|2021-06-01 13:25:20|735929.8|734929.8|735914.9|734914.9|735931.6|734931.6|735908.5|734908.5|27
1622553930000|2021-06-01 13:25:30|735914.2|734914.2|735792.9|734792.9|735914.2|734914.2|735786.9|734786.9|29
1622553940000|2021-06-01 13:25:40|735797.4|734797.4|735763.8|734763.8|736246.4|734800.9|735722.6|734246.4|34
1622553950000|2021-06-01 13:25:50|735769.8|734769.8|735796.3|734796.3|735825.4|734825.4|735763.8|734763.8|36
1622553960000|2021-06-01 13:26:00|735797.5|734797.5|735831.9|734831.9|736322.7|734836.9|735780.6|734321|36
1622553970000|2021-06-01 13:26:10|735835.6|734835.6|735863.3|734863.3|736367.6|734872.4|735835.6|734349|30
1622553980000|2021-06-01 13:26:20|735863.8|734863.8|735889.7|734889.7|736400.8|734896.3|735863.8|734384.7|33
1622553990000|2021-06-01 13:26:30|735887.7|734887.7|735881.4|734881.4|736395.1|734905|735880.2|734379.7|35
1622554000000|2021-06-01 13:26:40|735881.1|734881.1|735872.4|734872.4|736350.7|734889.4|735828.1|734350.7|36
1622554010000|2021-06-01 13:26:50|735873.5|734873.5|735850.8|734850.8|735882.3|734882.3|735847.4|734847.4|34
1622554020000|2021-06-01 13:27:00|735850|734850|735846.5|734846.5|735928.9|734928.9|735836.9|734836.9|38
1622554030000|2021-06-01 13:27:10|735851.7|734851.7|735853.9|734853.9|735853.9|734853.9|735841.2|734841.2|22
1622554040000|2021-06-01 13:27:20|735845.7|734845.7|735830.9|734830.9|735853.9|734853.9|735827|734827|28
1622554050000|2021-06-01 13:27:30|735819.4|734819.4|735802.2|734802.2|735827.8|734827.8|735793.2|734793.2|34
1622554060000|2021-06-01 13:27:40|735793.4|734793.4|735803.9|734803.9|736308|734811.9|735792.5|734304.2|31
1622554070000|2021-06-01 13:27:50|735802.7|734802.7|735762.7|734762.7|735802.7|734802.7|735762.7|734762.7|32
1622554080000|2021-06-01 13:28:00|735762|734762|735804.3|734804.3|735822.8|734822.8|735762|734762|30
1622554090000|2021-06-01 13:28:10|735800.5|734800.5|735795.4|734795.4|735807.7|734807.7|735795.4|734795.4|27
1622554100000|2021-06-01 13:28:20|735793.3|734793.3|735801.1|734801.1|735803|734803|735767|734767|30
1622554110000|2021-06-01 13:28:30|735801.8|734801.8|735702.8|734702.8|735801.8|734801.8|735693.3|734693.3|32
1622554120000|2021-06-01 13:28:40|735708.6|734708.6|735734.6|734734.6|736224|734737.6|735708.6|734224|32
1622554130000|2021-06-01 13:28:50|735740.7|734740.7|735717.5|734717.5|736245.3|734746.4|735716.4|734242|31
1622554140000|2021-06-01 13:29:00|735714.1|734714.1|735715.1|734715.1|735715.1|734715.1|735704.3|734704.3|23
1622554150000|2021-06-01 13:29:10|735714.4|734714.4|735707.2|734707.2|735718.6|734718.6|735702.7|734702.7|25
1622554160000|2021-06-01 13:29:20|735708.2|734708.2|735592.7|734592.7|735708.2|734708.2|735584.7|734584.7|26
1622554170000|2021-06-01 13:29:30|735587.4|734587.4|735614.8|734614.8|735640.5|734640.5|735587.4|734587.4|27
1622554180000|2021-06-01 13:29:40|735625.2|734625.2|735658.9|734658.9|735666.8|734666.8|735621.7|734621.7|20
1622554190000|2021-06-01 13:29:50|735660.8|734660.8|735569.6|734569.6|735660.8|734660.8|735569.6|734569.6|22
1622554200000|2021-06-01 13:30:00|735570|734570|735580.3|734580.3|735596.1|734596.1|735562.1|734562.1|27
1622554210000|2021-06-01 13:30:10|735581.6|734581.6|735626.7|734626.7|736124.8|734652.1|735566.5|734124.8|27
1622554220000|2021-06-01 13:30:20|735622.2|734622.2|735634.4|734634.4|735634.4|734634.4|735583.6|734583.6|28
1622554230000|2021-06-01 13:30:30|735625.9|734625.9|735661.1|734661.1|735668.6|734668.6|735621.7|734621.7|27
1622554240000|2021-06-01 13:30:40|735652.8|734652.8|735658|734658|735679|734679|735627.6|734627.6|27
1622554250000|2021-06-01 13:30:50|735658.9|734658.9|735642|734642|735658.9|734658.9|735603.6|734603.6|28
1622554260000|2021-06-01 13:31:00|735664.8|734664.8|735562.7|734562.7|736154.8|734669.7|735562.7|734120.5|28
1622554270000|2021-06-01 13:31:10|735565.3|734565.3|735623.6|734623.6|735628|734628|735565.3|734565.3|25
1622554280000|2021-06-01 13:31:20|736123.1|734123.1|735663.4|734663.4|736153.5|734692.2|735628.7|734123.1|28
1622554290000|2021-06-01 13:31:30|735659.3|734659.3|735690.5|734690.5|736172|734698.6|735628.3|734172|26
1622554300000|2021-06-01 13:31:40|735683.8|734683.8|735688.3|734688.3|736186.6|734731.4|735676.4|734186.6|27
1622554310000|2021-06-01 13:31:50|735695.4|734695.4|735637|734637|735704.5|734704.5|735634.8|734634.8|28
1622554320000|2021-06-01 13:32:00|735634.1|734634.1|735643.5|734643.5|736167.8|734686.2|735598.8|734140.9|27
1622554330000|2021-06-01 13:32:10|735665.3|734665.3|735654.4|734654.4|735670.7|734670.7|735641.9|734641.9|29
1622554340000|2021-06-01 13:32:20|735650|734650|735642.9|734642.9|735650.2|734650.2|735594|734594|25
1622554350000|2021-06-01 13:32:30|735623.2|734623.2|735629.5|734629.5|736136|734634.8|735611.8|734131.6|27
1622554360000|2021-06-01 13:32:40|735630.4|734630.4|735589.9|734589.9|736168.3|734670.5|735585|734123.8|28
1622554370000|2021-06-01 13:32:50|735591.2|734591.2|735568|734568|735592.4|734592.4|735562.2|734562.2|27
1622554380000|2021-06-01 13:33:00|735563.1|734563.1|735452.1|734452.1|735570.3|734570.3|735437.5|734437.5|27
1622554390000|2021-06-01 13:33:10|735454.5|734454.5|735380.4|734380.4|735943|734458.3|735337.8|733922.3|36
1622554400000|2021-06-01 13:33:20|735392.5|734392.5|735471.8|734471.8|735869.7|734480.9|735352.4|733869.7|39
1622554410000|2021-06-01 13:33:30|735476.5|734476.5|735409.2|734409.2|735487.9|734487.9|735403.8|734403.8|36
1622554420000|2021-06-01 13:33:40|735410|734410|735376.7|734376.7|735411.7|734411.7|735349.6|734349.6|37
1622554430000|2021-06-01 13:33:50|735376.1|734376.1|735226.7|734226.7|735392.5|734392.5|735209.1|734209.1|38
1622554440000|2021-06-01 13:34:00|735221.1|734221.1|735598.7|733598.7|735612.8|734226.2|735094.7|733598.7|38
1622554450000|2021-06-01 13:34:10|735599.7|733599.7|735080.9|734080.9|735608.1|734112.9|735064.7|733595.4|40
1622554460000|2021-06-01 13:34:20|735082.6|734082.6|735070.4|734070.4|735142.2|734142.2|735064.2|734064.2|39
1622554470000|2021-06-01 13:34:30|735075.9|734075.9|735135.7|734135.7|735139.5|734139.5|735050.6|734050.6|37
1622554480000|2021-06-01 13:34:40|735137.4|734137.4|735109.6|734109.6|735597.9|734137.4|735086.9|733586.6|32
1622554490000|2021-06-01 13:34:50|735110.4|734110.4|735123.6|734123.6|735129.6|734129.6|735092.7|734092.7|35
1622554500000|2021-06-01 13:35:00|735118.5|734118.5|735068.5|734068.5|735136.4|734136.4|735063|734063|37
1622554510000|2021-06-01 13:35:10|735052.7|734052.7|735230.5|734230.5|735680.5|734249.9|735050.7|733593|38
1622554520000|2021-06-01 13:35:20|735219.2|734219.2|735239.5|734239.5|735767.5|734259.5|735217.5|733699.8|37
1622554530000|2021-06-01 13:35:30|735246.7|734246.7|735337.4|734337.4|735841.9|734388.8|735243|733796.7|35
1622554540000|2021-06-01 13:35:40|735342.5|734342.5|735368.6|734368.6|735870.7|734376.1|735333.3|733859.5|35
1622554550000|2021-06-01 13:35:50|735394|734394|735454.9|734454.9|735455.7|734455.7|735394|734394|35
1622554560000|2021-06-01 13:36:00|735451.8|734451.8|735752.9|733752.9|735752.9|734467.1|735210|733697.8|39
1622554570000|2021-06-01 13:36:10|735260.7|734260.7|735766.9|733766.9|735771.7|734285|735253.7|733756.7|38
1622554580000|2021-06-01 13:36:20|735770.8|733770.8|735324.3|734324.3|735833.5|734327.9|735251.3|733763.8|38
1622554590000|2021-06-01 13:36:30|735316.1|734316.1|735251.4|734251.4|735808.7|734325.4|735242.9|733770.7|38
1622554600000|2021-06-01 13:36:40|735252.4|734252.4|735278.6|734278.6|735281.7|734281.7|735252.4|734252.4|29
1622554610000|2021-06-01 13:36:50|735278.4|734278.4|735245.8|734245.8|735865.8|734371.2|735236.2|733845.4|33
1622554620000|2021-06-01 13:37:00|735242.6|734242.6|735309|734309|735309|734309|735239.3|734239.3|34
1622554630000|2021-06-01 13:37:10|735287.3|734287.3|735323.7|734323.7|735824.4|734332|735260|733762.5|34
1622554640000|2021-06-01 13:37:20|735326.1|734326.1|735916.9|733916.9|735931.4|734370.4|735314.2|733816.9|41
1622554650000|2021-06-01 13:37:30|735911.5|733911.5|735431.5|734431.5|735928.3|734434.7|735405.9|733911.5|36
1622554660000|2021-06-01 13:37:40|735435.3|734435.3|735408.1|734408.1|735435.3|734435.3|735400.9|734400.9|36
1622554670000|2021-06-01 13:37:50|735417.7|734417.7|735433.7|734433.7|735433.7|734433.7|735415.4|734415.4|29
1622554680000|2021-06-01 13:38:00|735433.9|734433.9|735399.5|734399.5|735888.4|734457.3|735394.7|733875|35
1622554690000|2021-06-01 13:38:10|735399.8|734399.8|735384.4|734384.4|735884.5|734444.2|735367.8|733882.9|38
1622554700000|2021-06-01 13:38:20|735385.1|734385.1|735836.4|733836.4|735887.8|734392|735334.9|733831.9|32
1622554710000|2021-06-01 13:38:30|735835.9|733835.9|735846.5|733846.5|735858.7|734345.2|735304.6|733812.4|36
1622554720000|2021-06-01 13:38:40|735851.9|733851.9|735806.6|733806.6|735855.8|734360.6|735290.8|733792.6|35
1622554730000|2021-06-01 13:38:50|735810.9|733810.9|735809.3|733809.3|735815.9|734316.8|735287.5|733797.6|36
1622554740000|2021-06-01 13:39:00|735809.9|733809.9|735749|733749|735824.1|734313.9|735264.9|733749|34
1622554750000|2021-06-01 13:39:10|735750.2|733750.2|735720.1|733720.1|735750.2|734242.8|735219.7|733708.8|35
1622554760000|2021-06-01 13:39:20|735714.9|733714.9|735738|733738|735738|733738|735703|733703|35
1622554770000|2021-06-01 13:39:30|735746|733746|735294.2|734294.2|735747.6|734296.3|735255.2|733722.1|32
1622554780000|2021-06-01 13:39:40|735301.6|734301.6|735204.8|734204.8|735323.2|734323.2|735195.5|734195.5|34
1622554790000|2021-06-01 13:39:50|735205.1|734205.1|735109.9|734109.9|735641.7|734205.1|735101.7|733612.2|34
1622554800000|2021-06-01 13:40:00|735091.9|734091.9|735577.2|733577.2|735603|734098|735071.8|733565.5|35
1622554810000|2021-06-01 13:40:10|735078|734078|735063.1|734063.1|735590.2|734096.9|735019.4|733544.1|39
1622554820000|2021-06-01 13:40:20|735058.8|734058.8|735056.9|734056.9|735573.9|734061.1|735055.2|733546.5|33
1622554830000|2021-06-01 13:40:30|735055.3|734055.3|735037.8|734037.8|735057.8|734057.8|735026.9|734026.9|38
1622554840000|2021-06-01 13:40:40|735029.4|734029.4|735565.6|733565.6|735567.1|734055|735027.2|733549.3|34
1622554850000|2021-06-01 13:40:50|735563|733563|735027.6|734027.6|735563|734066.6|735027.6|733562.9|35
1622554860000|2021-06-01 13:41:00|735027.1|734027.1|735025.7|734025.7|735039.9|734039.9|735018.3|734018.3|35
1622554870000|2021-06-01 13:41:10|735035.1|734035.1|735024.7|734024.7|735048.5|734048.5|735024.4|734024.4|29
1622554880000|2021-06-01 13:41:20|735029.6|734029.6|735014.5|734014.5|735036.5|734036.5|735002.7|734002.7|29
1622554890000|2021-06-01 13:41:30|735013.3|734013.3|734857.6|733857.6|735021.7|734021.7|734843.4|733843.4|35
1622554900000|2021-06-01 13:41:40|734859.5|733859.5|734853.6|733853.6|735389.9|733891.4|734852.2|733375.5|36
1622554910000|2021-06-01 13:41:50|734865.6|733865.6|734773|733773|734865.6|733865.6|734773|733773|36
1622554920000|2021-06-01 13:42:00|734795.2|733795.2|735252.6|733252.6|735260.5|733806.4|734701.1|733251.3|38
1622554930000|2021-06-01 13:42:10|735247.5|733247.5|735234|733234|735253.5|733753.8|734713.4|733198.6|36
1622554940000|2021-06-01 13:42:20|735221.1|733221.1|735371.9|733371.9|735371.9|733728.3|734708|733205.1|36
1622554950000|2021-06-01 13:42:30|735376.9|733376.9|735296|733296|735376.9|733376.9|735282.7|733282.7|38
1622554960000|2021-06-01 13:42:40|735291.1|733291.1|735234.8|733234.8|735294.8|733294.8|735225|733225|39
1622554970000|2021-06-01 13:42:50|735234|733234|735272.4|733272.4|735275.1|733746|734746|733231.4|39
1622554980000|2021-06-01 13:43:00|735270.5|733270.5|735356.9|733356.9|735356.9|733356.9|735257.3|733257.3|38
1622554990000|2021-06-01 13:43:10|735354.6|733354.6|735444.6|733444.6|735458.4|733458.4|735354.6|733354.6|34
1622555000000|2021-06-01 13:43:20|735443.8|733443.8|735406.4|733406.4|735463.3|733899.4|734889.3|733393.2|37
1622555010000|2021-06-01 13:43:30|735398.5|733398.5|734971.1|733971.1|735415.7|733972.8|734948.4|733390.9|38
1622555020000|2021-06-01 13:43:40|734979.3|733979.3|735501.3|733501.3|735502.1|733987.8|734977|733491|37
1622555030000|2021-06-01 13:43:50|735497.8|733497.8|735499.6|733499.6|735501.5|733990.9|734979.9|733475.9|32
1622555040000|2021-06-01 13:44:00|735498.9|733498.9|735543.9|733543.9|735569.3|733569.3|735498.9|733498.9|37
1622555050000|2021-06-01 13:44:10|735544.4|733544.4|735549.7|733549.7|735558.1|733558.1|735541|733541|34
1622555060000|2021-06-01 13:44:20|735550|733550|735555|733555|735559.4|733559.4|735537.1|733537.1|32
1622555070000|2021-06-01 13:44:30|735558.3|733558.3|735555|733555|735561.9|733561.9|735548.8|733548.8|28
1622555080000|2021-06-01 13:44:40|735555.3|733555.3|735672.1|733672.1|735679.4|733679.4|735551.4|733551.4|34
1622555090000|2021-06-01 13:44:50|735664|733664|735765.3|733765.3|735766.6|733766.6|735645.5|733645.5|33
1622555100000|2021-06-01 13:45:00|735768.3|733768.3|735764.7|733764.7|735772.2|733772.2|735737.5|733737.5|31
1622555110000|2021-06-01 13:45:10|735766.1|733766.1|735893.8|733893.8|735910.3|734403.2|735386.8|733761.4|40
1622555120000|2021-06-01 13:45:20|735894|733894|735899.5|733899.5|735907.8|733907.8|735884.7|733884.7|28
1622555130000|2021-06-01 13:45:30|735900.6|733900.6|735964.6|733964.6|735964.6|734406.7|735406.7|733868.3|37
1622555140000|2021-06-01 13:45:40|735962.2|733962.2|735946.8|733946.8|735969.5|734452.7|735448.6|733938.7|27
1622555150000|2021-06-01 13:45:50|735946.4|733946.4|735457.8|734457.8|735947.5|734457.8|735436.1|733930.3|28
1622555160000|2021-06-01 13:46:00|735457.1|734457.1|735438.7|734438.7|735459.3|734459.3|735435.2|734435.2|33
1622555170000|2021-06-01 13:46:10|735437.4|734437.4|735413.1|734413.1|735902.6|734447.5|735387.2|733897.4|34
1622555180000|2021-06-01 13:46:20|735414.3|734414.3|735401.4|734401.4|735911|734415.2|735389.7|733891.8|34
1622555190000|2021-06-01 13:46:30|735403.1|734403.1|735908.6|733908.6|735913.4|734407.5|735393.5|733899.1|31
1622555200000|2021-06-01 13:46:40|735911.5|733911.5|735891|733891|735925.3|734417.3|735380.7|733872.7|30
1622555210000|2021-06-01 13:46:50|735889|733889|735355.4|734355.4|735891.1|734381.7|735339.7|733886.4|32
1622555220000|2021-06-01 13:47:00|735346.8|734346.8|735281.9|734281.9|735787.2|734347.9|735261.9|733757.2|38
1622555230000|2021-06-01 13:47:10|735284.6|734284.6|735670.3|733670.3|735697.4|734286.1|735172|733654|33
1622555240000|2021-06-01 13:47:20|735669.1|733669.1|735637.4|733637.4|735684.3|733684.3|735636.2|733636.2|36
1622555250000|2021-06-01 13:47:30|735638.7|733638.7|735668.6|733668.6|735668.6|734132.2|735116.6|733622.6|37
1622555260000|2021-06-01 13:47:40|735673.5|733673.5|735170.6|734170.6|735690.2|734174.4|735170.6|733645.4|33
1622555270000|2021-06-01 13:47:50|735168.7|734168.7|735656.1|733656.1|735656.1|734177.7|735155.4|733654.5|36
1622555280000|2021-06-01 13:48:00|735657.8|733657.8|735752.2|733752.2|735752.2|734182.5|735155.3|733647.3|34
1622555290000|2021-06-01 13:48:10|735791.7|733791.7|735794.4|733794.4|735817.4|734314|735267.8|733773.4|38
1622555300000|2021-06-01 13:48:20|735795.7|733795.7|735809.8|733809.8|735815.6|733815.6|735795.5|733795.5|36
1622555310000|2021-06-01 13:48:30|735808.7|733808.7|735824.2|733824.2|735835.4|734324.6|735324.6|733798.1|33
1622555320000|2021-06-01 13:48:40|735825.3|733825.3|735816.4|733816.4|735831.6|734320.2|735316.8|733810.1|36
1622555330000|2021-06-01 13:48:50|735815.2|733815.2|735303|734303|735815.8|734303|735299.3|733802.2|26
1622555340000|2021-06-01 13:49:00|735303.7|734303.7|735306.9|734306.9|735318.1|734318.1|735303.7|734303.7|29
1622555350000|2021-06-01 13:49:10|735307.3|734307.3|735189.8|734189.8|735309.2|734309.2|735180.8|734180.8|32
1622555360000|2021-06-01 13:49:20|735190.3|734190.3|735190.2|734190.2|735713|734199.5|735171.3|733669.3|34
1622555370000|2021-06-01 13:49:30|735181.8|734181.8|735685|733685|735685|734181.8|735149|733677|31
1622555380000|2021-06-01 13:49:40|735671.2|733671.2|735678.4|733678.4|735688.4|734190|735173.4|733671.2|33
1622555390000|2021-06-01 13:49:50|735679.7|733679.7|735724.1|733724.1|735724.1|734220.3|735220.3|733666.8|38
1622555400000|2021-06-01 13:50:00|735716.9|733716.9|735655.3|733655.3|735746|734236.4|735180.3|733648.4|39
1622555410000|2021-06-01 13:50:10|735661.3|733661.3|735655.2|733655.2|735663.3|733663.3|735640.6|733640.6|31
1622555420000|2021-06-01 13:50:20|735656|733656|735671.1|733671.1|735674.2|734165.5|735142.5|733647.6|35
1622555430000|2021-06-01 13:50:30|735668.4|733668.4|735663|733663|735687.1|733687.1|735658.7|733658.7|36
1622555440000|2021-06-01 13:50:40|735663.2|733663.2|735654.6|733654.6|735665|733665|735653|733653|29
1622555450000|2021-06-01 13:50:50|735654.8|733654.8|735656.7|733656.7|735660.1|733660.1|735649.1|733649.1|27
1622555460000|2021-06-01 13:51:00|735658.3|733658.3|735207.8|734207.8|735697.3|734217.8|735198.7|733653.3|35
1622555470000|2021-06-01 13:51:10|735208.6|734208.6|735229.4|734229.4|735233|734233|735206.5|734206.5|29
1622555480000|2021-06-01 13:51:20|735229.7|734229.7|735246.6|734246.6|735264.2|734264.2|735227.6|734227.6|35
1622555490000|2021-06-01 13:51:30|735246.3|734246.3|735259.7|734259.7|735261.6|734261.6|735244.4|734244.4|36
1622555500000|2021-06-01 13:51:40|735258.7|734258.7|735311.4|734311.4|735326.6|734326.6|735257.9|734257.9|35
1622555510000|2021-06-01 13:51:50|735304.1|734304.1|735310.4|734310.4|735317.3|734317.3|735300.7|734300.7|37
1622555520000|2021-06-01 13:52:00|735309.7|734309.7|735274.8|734274.8|735759.8|734309.7|735247.8|733754.4|34
1622555530000|2021-06-01 13:52:10|735276.9|734276.9|735311.3|734311.3|735363.3|734363.3|735275.8|734275.8|35
1622555540000|2021-06-01 13:52:20|735320.5|734320.5|735361.7|734361.7|735361.7|734361.7|735312.3|734312.3|36
1622555550000|2021-06-01 13:52:30|735364.8|734364.8|735377.1|734377.1|735387|734387|735357.4|734357.4|35
1622555560000|2021-06-01 13:52:40|735383.6|734383.6|735349.8|734349.8|735396|734396|735348.6|734348.6|32
1622555570000|2021-06-01 13:52:50|735341.1|734341.1|735326.1|734326.1|735341.8|734341.8|735310.5|734310.5|26
1622555580000|2021-06-01 13:53:00|735328.3|734328.3|735375.5|734375.5|735904.8|734402.9|735300.9|733888.6|38
1622555590000|2021-06-01 13:53:10|735377.8|734377.8|735908.2|733908.2|735908.3|734413.5|735328.2|733858.1|38
1622555600000|2021-06-01 13:53:20|735910.5|733910.5|735508.4|734508.4|736008.2|734519.2|735373.6|733908.9|34
1622555610000|2021-06-01 13:53:30|735503.6|734503.6|735506.9|734506.9|736009.3|734514.3|735437.5|733947.4|40
1622555620000|2021-06-01 13:53:40|735502.5|734502.5|735431.3|734431.3|735937|734506.1|735415.9|733903.6|34
1622555630000|2021-06-01 13:53:50|735926|733926|735412.5|734412.5|735935.7|734445.8|735412.5|733921.5|35
1622555640000|2021-06-01 13:54:00|735411.6|734411.6|735401.9|734401.9|735416.5|734416.5|735396.1|734396.1|34
1622555650000|2021-06-01 13:54:10|735400.2|734400.2|735362.1|734362.1|735847.6|734409.4|735330.2|733841.3|38
1622555660000|2021-06-01 13:54:20|735362.6|734362.6|735398.6|734398.6|735894.7|734402.3|735299.9|733863.4|35
1622555670000|2021-06-01 13:54:30|735901.1|733901.1|735452.9|734452.9|735946.7|734452.9|735400.2|733901.1|36
1622555680000|2021-06-01 13:54:40|735481.6|734481.6|735458.4|734458.4|735956.6|734481.6|735439.1|733946.9|38
1622555690000|2021-06-01 13:54:50|735459.1|734459.1|735481.4|734481.4|735511.6|734511.6|735459.1|734459.1|36
1622555700000|2021-06-01 13:55:00|735485.4|734485.4|735492|734492|735546|734546|735481.3|734481.3|33
1622555710000|2021-06-01 13:55:10|735492.8|734492.8|735515.2|734515.2|735515.2|734515.2|735480|734480|34
1622555720000|2021-06-01 13:55:20|735525.9|734525.9|735858.2|733858.2|735858.2|734528|735341.5|733858.2|33
1622555730000|2021-06-01 13:55:30|735378.2|734378.2|735870.8|733870.8|735870.8|734398|735348.1|733856.6|38
1622555740000|2021-06-01 13:55:40|735379.5|734379.5|735380.5|734380.5|735402.1|734402.1|735374|734374|34
1622555750000|2021-06-01 13:55:50|735384.9|734384.9|735360.9|734360.9|735384.9|734384.9|735360.2|734360.2|30
1622555760000|2021-06-01 13:56:00|735360.8|734360.8|735373.2|734373.2|735869.7|734373.2|735346.3|733858.9|25
1622555770000|2021-06-01 13:56:10|735373.1|734373.1|735366.2|734366.2|735373.1|734373.1|735364.4|734364.4|25
1622555780000|2021-06-01 13:56:20|735367.1|734367.1|735367.6|734367.6|735377|734377|735365|734365|27
1622555790000|2021-06-01 13:56:30|735368.1|734368.1|735378.4|734378.4|735513.2|734513.2|735368.1|734368.1|36
1622555800000|2021-06-01 13:56:40|735373.3|734373.3|735404.8|734404.8|735411|734411|735371.2|734371.2|37
1622555810000|2021-06-01 13:56:50|735406|734406|735411.5|734411.5|735917|734426.3|735397|733901.1|37
1622555820000|2021-06-01 13:57:00|735410.6|734410.6|735389.8|734389.8|735410.6|734410.6|735389.6|734389.6|34
1622555830000|2021-06-01 13:57:10|735388.2|734388.2|735898|733898|735911.4|734388.2|735388.2|733888.3|32
1622555840000|2021-06-01 13:57:20|735866.5|733866.5|735744.7|733744.7|735866.5|733866.5|735744.7|733744.7|31
1622555850000|2021-06-01 13:57:30|735745.3|733745.3|735682.4|733682.4|735749.1|734240|735226.5|733676.4|29
1622555860000|2021-06-01 13:57:40|735683.9|733683.9|735675.2|733675.2|735684.4|733684.4|735674|733674|23
1622555870000|2021-06-01 13:57:50|735675.7|733675.7|735698.9|733698.9|735702.8|733702.8|735665.5|733665.5|31
1622555880000|2021-06-01 13:58:00|735698.6|733698.6|735656|733656|735703.8|733703.8|735654.3|733654.3|35
1622555890000|2021-06-01 13:58:10|735655.8|733655.8|735662.5|733662.5|735674.4|733674.4|735655.5|733655.5|28
1622555900000|2021-06-01 13:58:20|735663.4|733663.4|735627.4|733627.4|735664.4|733664.4|735618.1|733618.1|33
1622555910000|2021-06-01 13:58:30|735632.7|733632.7|735648.4|733648.4|735659|733659|735621.9|733621.9|29
1622555920000|2021-06-01 13:58:40|735646.8|733646.8|735669.3|733669.3|735676|733676|735646.8|733646.8|28
1622555930000|2021-06-01 13:58:50|735668.8|733668.8|735658.2|733658.2|735668.8|733668.8|735656.4|733656.4|28
1622555940000|2021-06-01 13:59:00|735659.7|733659.7|735666.3|733666.3|735677.4|733677.4|735646.3|733646.3|34
1622555950000|2021-06-01 13:59:10|735662.7|733662.7|735649.1|733649.1|735667|733667|735617.7|733617.7|29
1622555960000|2021-06-01 13:59:20|735640.7|733640.7|735608.6|733608.6|735640.7|733640.7|735592.6|733592.6|37
1622555970000|2021-06-01 13:59:30|735603.7|733603.7|735566|733566|735603.7|733603.7|735554.7|733554.7|37
1622555980000|2021-06-01 13:59:40|735563.9|733563.9|735588.7|733588.7|735600.1|733600.1|735563.7|733563.7|35
1622555990000|2021-06-01 13:59:50|735635.1|733635.1|735579.7|733579.7|735683.9|733683.9|735530.7|733530.7|32
1622556000000|2021-06-01 14:00:00|735556.9|733556.9|735431.6|733431.6|735565.9|733565.9|735431.6|733431.6|35
1622556010000|2021-06-01 14:00:10|735431.3|733431.3|735200.2|733200.2|735449.4|733449.4|735195.4|733195.4|40
1622556020000|2021-06-01 14:00:20|735199.2|733199.2|735186.5|733186.5|735203.2|733203.2|735151.9|733151.9|39
1622556030000|2021-06-01 14:00:30|735163.7|733163.7|735083.1|733083.1|735177.2|733177.2|735044.5|733044.5|39
1622556040000|2021-06-01 14:00:40|735088.9|733088.9|735149.5|733149.5|735149.5|733649.5|734634.9|733079.4|39
1622556050000|2021-06-01 14:00:50|735156.1|733156.1|735324.2|733324.2|735357.5|733802.5|734660.9|733156.1|37
1622556060000|2021-06-01 14:01:00|735326.4|733326.4|735367.1|733367.1|735371|733371|735325.1|733325.1|38
1622556070000|2021-06-01 14:01:10|735367|733367|735375.7|733375.7|735411.9|733411.9|735363.8|733363.8|37
1622556080000|2021-06-01 14:01:20|735397|733397|735476.6|733476.6|735480|733480|735389.2|733389.2|38
1622556090000|2021-06-01 14:01:30|735471.5|733471.5|735507.3|733507.3|735507.3|733507.3|735466.2|733466.2|35
1622556100000|2021-06-01 14:01:40|735504.5|733504.5|734867.5|733867.5|735504.5|733874.6|734867.5|733376.5|32
1622556110000|2021-06-01 14:01:50|734871.7|733871.7|735381.7|733381.7|735381.7|733898.7|734869.2|733381.7|25
1622556120000|2021-06-01 14:02:00|735379.7|733379.7|735494|733494|735511.1|733511.1|735376.1|733376.1|39
1622556130000|2021-06-01 14:02:10|735492.1|733492.1|735663|733663|735663|734087.1|735072.5|733488.1|38
1622556140000|2021-06-01 14:02:20|735651.7|733651.7|735630|733630|735662.4|733662.4|735626.5|733626.5|33
1622556150000|2021-06-01 14:02:30|735642.9|733642.9|735651.4|733651.4|735702.3|733702.3|735624.2|733624.2|37
1622556160000|2021-06-01 14:02:40|735653.6|733653.6|735616.7|733616.7|735656.6|734125.4|735125.4|733616.7|38
1622556170000|2021-06-01 14:02:50|735621|733621|735599.2|733599.2|735621|733621|735564.9|733564.9|35
1622556180000|2021-06-01 14:03:00|735576.9|733576.9|735635.8|733635.8|735640.6|733640.6|735541.9|733541.9|37
1622556190000|2021-06-01 14:03:10|735635.6|733635.6|735648.3|733648.3|735662|733662|735601.7|733601.7|37
1622556200000|2021-06-01 14:03:20|735647.5|733647.5|735589.3|733589.3|735655|734113.8|735113.8|733556.2|37
1622556210000|2021-06-01 14:03:30|735569|733569|735586.7|733586.7|735613.1|733613.1|735548.4|733548.4|38
1622556220000|2021-06-01 14:03:40|735580.6|733580.6|735540.1|733540.1|735623.7|734091.3|735090.7|733534.8|39
1622556230000|2021-06-01 14:03:50|735539.9|733539.9|735578.6|733578.6|735578.6|734059.7|735037.8|733536|36
1622556240000|2021-06-01 14:04:00|735580.6|733580.6|735598.1|733598.1|735598.1|733598.1|735571.2|733571.2|36
1622556250000|2021-06-01 14:04:10|735617|733617|735612|733612|735658|734136|735136|733571.8|36
1622556260000|2021-06-01 14:04:20|735635.7|733635.7|735653.7|733653.7|735659.4|734116.1|735102|733624.3|39
1622556270000|2021-06-01 14:04:30|735651|733651|735630.7|733630.7|735741.4|734234.6|735147.1|733630.7|36
1622556280000|2021-06-01 14:04:40|735634.4|733634.4|735707.6|733707.6|735734.6|734226.4|735158.7|733634.4|37
1622556290000|2021-06-01 14:04:50|735709.3|733709.3|735172.1|734172.1|735778.2|734267.7|735165.1|733709.3|35
1622556300000|2021-06-01 14:05:00|735172|734172|735157.4|734157.4|735185.3|734185.3|735155.9|734155.9|37
1622556310000|2021-06-01 14:05:10|735156.7|734156.7|735184.5|734184.5|735184.5|734184.5|735141.8|734141.8|35
1622556320000|2021-06-01 14:05:20|735186.6|734186.6|735136.7|734136.7|735190|734190|735135.2|734135.2|33
1622556330000|2021-06-01 14:05:30|735143.3|734143.3|735122.6|734122.6|735151.5|734151.5|735119.3|734119.3|40
1622556340000|2021-06-01 14:05:40|735122.1|734122.1|735090.8|734090.8|735608|734122.1|735061.6|733570.3|36
1622556350000|2021-06-01 14:05:50|735102.5|734102.5|735180.9|734180.9|735187.6|734187.6|735098.8|734098.8|37
1622556360000|2021-06-01 14:06:00|735169.9|734169.9|735157.6|734157.6|735215.4|734215.4|735153.7|734153.7|31
1622556370000|2021-06-01 14:06:10|735165.7|734165.7|735195.1|734195.1|735199.6|734199.6|735165.7|734165.7|34
1622556380000|2021-06-01 14:06:20|735195.4|734195.4|735148|734148|735197.3|734197.3|735126.9|734126.9|37
1622556390000|2021-06-01 14:06:30|735141.7|734141.7|735134|734134|735149.4|734149.4|735118.3|734118.3|38
1622556400000|2021-06-01 14:06:40|735147.8|734147.8|735164.8|734164.8|735203.3|734203.3|735147.8|734147.8|33
1622556410000|2021-06-01 14:06:50|735164.3|734164.3|735038.3|734038.3|735601.1|734169.1|735026.7|733542|33
1622556420000|2021-06-01 14:07:00|735040|734040|735073|734073|735566.1|734080.5|734963.9|733549.6|40
1622556430000|2021-06-01 14:07:10|735069|734069|735511.9|733511.9|735567.5|734071.3|735021.2|733504|38
1622556440000|2021-06-01 14:07:20|735536.2|733536.2|735069.1|734069.1|735541.7|734074|735019.5|733534.1|32
1622556450000|2021-06-01 14:07:30|735051|734051|735042.2|734042.2|735127.2|734127.2|735031.7|734031.7|35
1622556460000|2021-06-01 14:07:40|735037.3|734037.3|735006.5|734006.5|735061.1|734061.1|734969.3|733969.3|36
1622556470000|2021-06-01 14:07:50|735014.9|734014.9|735057.5|734057.5|735059.4|734059.4|735009.5|734009.5|34
1622556480000|2021-06-01 14:08:00|735052.8|734052.8|735043.2|734043.2|735059|734059|734990.7|733990.7|39
1622556490000|2021-06-01 14:08:10|735043.6|734043.6|734983|733983|735043.8|734043.8|734981.5|733981.5|36
1622556500000|2021-06-01 14:08:20|734982.8|733982.8|734953.9|733953.9|734992.2|733992.2|734937.9|733937.9|36
1622556510000|2021-06-01 14:08:30|734952.9|733952.9|734870.2|733870.2|734961|733961|734862.4|733862.4|32
1622556520000|2021-06-01 14:08:40|734876.4|733876.4|734854.1|733854.1|734899.1|733899.1|734844.9|733844.9|33
1622556530000|2021-06-01 14:08:50|734853.5|733853.5|734893|733893|734917.8|733917.8|734848.1|733848.1|34
1622556540000|2021-06-01 14:09:00|734873.3|733873.3|734914.3|733914.3|734921.4|733921.4|734843|733843|39
1622556550000|2021-06-01 14:09:10|734914.8|733914.8|734852.2|733852.2|734916.2|733916.2|734840.2|733840.2|35
1622556560000|2021-06-01 14:09:20|734845.9|733845.9|734921.4|733921.4|734921.4|733921.4|734845.9|733845.9|33
1622556570000|2021-06-01 14:09:30|734915.7|733915.7|734931.8|733931.8|734982.2|733982.2|734911.5|733911.5|38
1622556580000|2021-06-01 14:09:40|734940.3|733940.3|734984.8|733984.8|734984.8|733984.8|734940.3|733940.3|30
1622556590000|2021-06-01 14:09:50|734984.6|733984.6|734974|733974|734984.6|733984.6|734926.7|733926.7|26
1622556600000|2021-06-01 14:10:00|734973.6|733973.6|735017|734017|735506|734027.7|734969.2|733506|37
1622556610000|2021-06-01 14:10:10|735014.6|734014.6|735050.4|734050.4|735062.4|734062.4|735001|734001|35
1622556620000|2021-06-01 14:10:20|735056.9|734056.9|735068.3|734068.3|735077.9|734077.9|735048.1|734048.1|32
1622556630000|2021-06-01 14:10:30|735072.1|734072.1|735197.5|734197.5|735233.1|734233.1|735070.9|734070.9|34
1622556640000|2021-06-01 14:10:40|735207.1|734207.1|735205.8|734205.8|735221|734221|735182.6|734182.6|40
1622556650000|2021-06-01 14:10:50|735199.5|734199.5|735192.7|734192.7|735680.6|734213|735143|733670.8|38
1622556660000|2021-06-01 14:11:00|735204.9|734204.9|735218|734218|735706|734218|735198.1|733682.4|30
1622556670000|2021-06-01 14:11:10|735223.6|734223.6|735168.4|734168.4|735709.1|734223.6|735130.4|733690.6|36
1622556680000|2021-06-01 14:11:20|735165.8|734165.8|735734.1|733734.1|735734.1|734230.2|735165|733667|38
1622556690000|2021-06-01 14:11:30|735227.6|734227.6|735252.2|734252.2|735310.5|734310.5|735227.6|734227.6|36
1622556700000|2021-06-01 14:11:40|735251.3|734251.3|735240.8|734240.8|735278.6|734278.6|735231.4|734231.4|36
1622556710000|2021-06-01 14:11:50|735240.4|734240.4|735315.5|734315.5|735801.4|734317.4|735228.2|733801.4|36
1622556720000|2021-06-01 14:12:00|735301|734301|735319|734319|735343.6|734343.6|735279.9|734279.9|36
1622556730000|2021-06-01 14:12:10|735320.2|734320.2|735309.1|734309.1|735814.7|734340.7|735272.9|733806.9|34
1622556740000|2021-06-01 14:12:20|735308.3|734308.3|735295.9|734295.9|735773.9|734310.3|735258.7|733763.2|37
1622556750000|2021-06-01 14:12:30|735288.8|734288.8|735318.4|734318.4|735318.4|734318.4|735260|734260|29
1622556760000|2021-06-01 14:12:40|735317.4|734317.4|735254.6|734254.6|735796.5|734351|735245.4|733791.6|36
1622556770000|2021-06-01 14:12:50|735254.7|734254.7|735349.9|734349.9|735370.5|734370.5|735254.7|734254.7|36
1622556780000|2021-06-01 14:13:00|735350.6|734350.6|735437.4|734437.4|735471.5|734471.5|735344.8|734344.8|37
1622556790000|2021-06-01 14:13:10|735433.3|734433.3|735429.1|734429.1|735461.8|734461.8|735404|734404|40
1622556800000|2021-06-01 14:13:20|735444.8|734444.8|735411.9|734411.9|735914.9|734451.9|735411.9|733910|30
1622556810000|2021-06-01 14:13:30|735414.2|734414.2|735409.7|734409.7|735425.4|734425.4|735392.5|734392.5|33
1622556820000|2021-06-01 14:13:40|735412.9|734412.9|735416.4|734416.4|735439.8|734439.8|735412.9|734412.9|30
1622556830000|2021-06-01 14:13:50|735404.8|734404.8|735346.4|734346.4|735408.4|734408.4|735346.4|734346.4|28
1622556840000|2021-06-01 14:14:00|735335.9|734335.9|735237.3|734237.3|735335.9|734335.9|735237.3|734237.3|39
1622556850000|2021-06-01 14:14:10|735237|734237|735289.4|734289.4|735300.7|734300.7|735234.8|734234.8|37
1622556860000|2021-06-01 14:14:20|735288.8|734288.8|735307.2|734307.2|735839|734345.4|735288.6|733812.5|36
1622556870000|2021-06-01 14:14:30|735307.3|734307.3|735309.7|734309.7|735814.1|734314.8|735276.8|733781.8|37
1622556880000|2021-06-01 14:14:40|735300.9|734300.9|735369.7|734369.7|735872|734375.5|735300.9|733838.6|38
1622556890000|2021-06-01 14:14:50|735368.5|734368.5|735426.8|734426.8|735904|734436.7|735356.5|733880.5|33
1622556900000|2021-06-01 14:15:00|735428|734428|735476.9|734476.9|735492.5|734492.5|735428|734428|37
1622556910000|2021-06-01 14:15:10|735477.3|734477.3|735464.1|734464.1|735486.5|734486.5|735461.2|734461.2|38
1622556920000|2021-06-01 14:15:20|735462.7|734462.7|735534.3|734534.3|736034.7|734610.1|735462.7|734027.3|40
1622556930000|2021-06-01 14:15:30|735536.4|734536.4|735512|734512|736001.9|734536.4|735489.7|733998.8|38
1622556940000|2021-06-01 14:15:40|735525.4|734525.4|736007.3|734007.3|736021.1|734525.4|735496.2|733996.3|40
1622556950000|2021-06-01 14:15:50|736010.1|734010.1|735975.5|733975.5|736013|734498.5|735374.7|733948.9|39
1622556960000|2021-06-01 14:16:00|735485.3|734485.3|735552.4|734552.4|736032.2|734552.4|735485.3|734015.9|38
1622556970000|2021-06-01 14:16:10|735549.9|734549.9|735604.2|734604.2|735611.8|734611.8|735549.9|734549.9|35
1622556980000|2021-06-01 14:16:20|735612.3|734612.3|735565.2|734565.2|736075.8|734675.5|735542.7|734057.5|39
1622556990000|2021-06-01 14:16:30|735567.4|734567.4|735603.2|734603.2|736105.2|734620.8|735567.4|734100.6|37
1622557000000|2021-06-01 14:16:40|735602.6|734602.6|735600|734600|736095.9|734647.5|735566.9|734071.9|36
1622557010000|2021-06-01 14:16:50|735596|734596|735545.5|734545.5|736097.3|734618.3|735522|734040.3|37
1622557020000|2021-06-01 14:17:00|735551.4|734551.4|735503.9|734503.9|736019.2|734551.4|735471.5|733995|39
1622557030000|2021-06-01 14:17:10|735497.1|734497.1|736125.4|734125.4|736129.4|734641.5|735495.2|733952.6|38
1622557040000|2021-06-01 14:17:20|736124.1|734124.1|735567.7|734567.7|736145.6|734624.1|735567.7|734079.8|38
1622557050000|2021-06-01 14:17:30|736046.1|734046.1|735580|734580|736086.3|734580|735538.2|734035.2|39
1622557060000|2021-06-01 14:17:40|736080.4|734080.4|736098|734098|736102.3|734599.5|735576.8|734075.5|38
1622557070000|2021-06-01 14:17:50|736084.3|734084.3|735592|734592|736112.4|734602.1|735583.1|734084.3|37
1622557080000|2021-06-01 14:18:00|735592.8|734592.8|735578|734578|735619.6|734619.6|735569.4|734569.4|40
1622557090000|2021-06-01 14:18:10|735575.1|734575.1|735599.8|734599.8|736044.4|734599.8|735512.5|734023.9|33
1622557100000|2021-06-01 14:18:20|735589.4|734589.4|735534.2|734534.2|736062.6|734599.8|735522.7|734062.6|37
1622557110000|2021-06-01 14:18:30|735534.4|734534.4|735535.1|734535.1|735555.4|734555.4|735530.8|734530.8|31
1622557120000|2021-06-01 14:18:40|735531.4|734531.4|735941|733941|735946|734537.4|735447|733941|32
1622557130000|2021-06-01 14:18:50|735943.5|733943.5|735939.8|733939.8|735947.1|734459.6|735419.6|733939.8|35
1622557140000|2021-06-01 14:19:00|735936.3|733936.3|735883.1|733883.1|735992.5|734491.1|735432.4|733880|37
1622557150000|2021-06-01 14:19:10|735881.9|733881.9|735834.1|733834.1|735881.9|734379.7|735338.6|733833.8|33
1622557160000|2021-06-01 14:19:20|735834.3|733834.3|735885.7|733885.7|735891.5|734328|735328|733821|37
1622557170000|2021-06-01 14:19:30|735885.8|733885.8|735414|734414|735914|734418|735385|733885.8|32
1622557180000|2021-06-01 14:19:40|735415.4|734415.4|735317.2|734317.2|735845.9|734449.8|735305.6|733837.5|37
1622557190000|2021-06-01 14:19:50|735817.2|733817.2|735319.9|734319.9|735818.2|734331.1|735309.5|733811.6|31
1622557200000|2021-06-01 14:20:00|735314.1|734314.1|735372|734372|735858|734375.3|735311.3|733846.8|33
1622557210000|2021-06-01 14:20:10|735340.5|734340.5|735841.8|733841.8|735865.4|734380.2|735327|733836|36
1622557220000|2021-06-01 14:20:20|735837.4|733837.4|735809.8|733809.8|735837.4|734338.6|735336|733793.3|37
1622557230000|2021-06-01 14:20:30|735806.1|733806.1|735296.5|734296.5|735822.7|734301.6|735294.9|733804.7|35
1622557240000|2021-06-01 14:20:40|735289.9|734289.9|735279.9|734279.9|735807.6|734307.1|735277.1|733802|35
1622557250000|2021-06-01 14:20:50|735277.4|734277.4|735727.4|733727.4|735747.2|734281|735181.9|733690.1|37
1622557260000|2021-06-01 14:21:00|735720.5|733720.5|735726.7|733726.7|735740|734217.3|735217.3|733713.6|37
1622557270000|2021-06-01 14:21:10|735733.4|733733.4|735340.7|734340.7|735744.7|734353.2|735232.4|733719.5|37
1622557280000|2021-06-01 14:21:20|735335.2|734335.2|735890.1|733890.1|735902.7|734395.9|735335.2|733841.9|37
1622557290000|2021-06-01 14:21:30|735883.1|733883.1|735821.2|733821.2|735903.2|734345.7|735345.7|733821.2|38
1622557300000|2021-06-01 14:21:40|735822.2|733822.2|735773.1|733773.1|735822.7|734289.5|735276.3|733765.5|32
1622557310000|2021-06-01 14:21:50|735770.8|733770.8|735280.7|734280.7|735781.2|734280.7|735237.2|733761.2|40
1622557320000|2021-06-01 14:22:00|735288.5|734288.5|735229.6|734229.6|735782.6|734288.5|735229.6|733743.5|34
1622557330000|2021-06-01 14:22:10|735737.2|733737.2|735785.5|733785.5|735821.6|734255.6|735245.2|733737.2|35
1622557340000|2021-06-01 14:22:20|735785.1|733785.1|735780.4|733780.4|735814.5|734319.8|735309.7|733773.9|33
1622557350000|2021-06-01 14:22:30|735780.2|733780.2|735800.1|733800.1|735800.1|733800.1|735770.9|733770.9|35
1622557360000|2021-06-01 14:22:40|735309.6|734309.6|735751.5|733751.5|735827.8|734309.6|735250|733745.6|36
1622557370000|2021-06-01 14:22:50|735753.6|733753.6|735655.1|733655.1|735753.6|734272|735133.3|733638.8|33
1622557380000|2021-06-01 14:23:00|735655.2|733655.2|735122.7|734122.7|735666.7|734146.2|735122.7|733631.3|36
1622557390000|2021-06-01 14:23:10|735120.6|734120.6|735578.6|733578.6|735598.3|734125.6|735079.1|733575.5|37
1622557400000|2021-06-01 14:23:20|735577.6|733577.6|735575.6|733575.6|735588|733588|735572.7|733572.7|32
1622557410000|2021-06-01 14:23:30|735567.7|733567.7|735634.1|733634.1|735645.9|734086.9|735071.1|733564.2|37
1622557420000|2021-06-01 14:23:40|735634.3|733634.3|735150.8|734150.8|735663.2|734164.3|735139.6|733634.3|36
1622557430000|2021-06-01 14:23:50|735128.1|734128.1|735096.6|734096.6|735655|734129.1|735096.6|733580.2|40
1622557440000|2021-06-01 14:24:00|735095.3|734095.3|735574.7|733574.7|735593.7|734098.3|735084.1|733568.8|39
1622557450000|2021-06-01 14:24:10|735571|733571|735058.1|734058.1|735587.7|734059.6|735057.7|733559.6|37
1622557460000|2021-06-01 14:24:20|735071.2|734071.2|735058.3|734058.3|735665.9|734151.2|735050.4|733605.4|38
1622557470000|2021-06-01 14:24:30|735053.9|734053.9|735053|734053|735055.7|734055.7|735044.1|734044.1|33
1622557480000|2021-06-01 14:24:40|735052.1|734052.1|735072.7|734072.7|735072.7|734072.7|735051.1|734051.1|35
1622557490000|2021-06-01 14:24:50|735068.4|734068.4|735043.8|734043.8|735075.1|734075.1|735042.3|734042.3|30
1622557500000|2021-06-01 14:25:00|735059.6|734059.6|734947.8|733947.8|735060|734060|734946.1|733946.1|38
1622557510000|2021-06-01 14:25:10|734947.6|733947.6|734924.3|733924.3|734952.5|733952.5|734919.7|733919.7|36
1622557520000|2021-06-01 14:25:20|734925|733925|734909.1|733909.1|735459.2|733959.6|734905.7|733436.8|40
1622557530000|2021-06-01 14:25:30|734911.7|733911.7|734924.6|733924.6|735462.2|733988.9|734911.7|733459.5|37
1622557540000|2021-06-01 14:25:40|734929.6|733929.6|734920.7|733920.7|734929.6|733929.6|734910.1|733910.1|30
1622557550000|2021-06-01 14:25:50|734916.3|733916.3|734915.8|733915.8|734921|733921|734906.9|733906.9|30
1622557560000|2021-06-01 14:26:00|734911.9|733911.9|734920.8|733920.8|734948|733948|734907.4|733907.4|36
1622557570000|2021-06-01 14:26:10|734917.6|733917.6|735271.1|733271.1|735283.3|733920|734731|733243.2|38
1622557580000|2021-06-01 14:26:20|735264.2|733264.2|735195|733195|735281.7|733281.7|735186.9|733186.9|38
1622557590000|2021-06-01 14:26:30|735193|733193|734675.4|733675.4|735193|733710.4|734672.5|733193|37
1622557600000|2021-06-01 14:26:40|734676.3|733676.3|734683.9|733683.9|734698|733698|734676.3|733676.3|32
1622557610000|2021-06-01 14:26:50|734682.9|733682.9|734787|733787|734799.6|733799.6|734678.9|733678.9|39
1622557620000|2021-06-01 14:27:00|734784.3|733784.3|734776|733776|734807.9|733807.9|734776|733776|34
1622557630000|2021-06-01 14:27:10|734759.9|733759.9|734779.2|733779.2|734779.2|733779.2|734750.2|733750.2|32
1622557640000|2021-06-01 14:27:20|734775|733775|734700.4|733700.4|735234.6|733775|734697|733217.5|37
1622557650000|2021-06-01 14:27:30|734700.1|733700.1|735175.5|733175.5|735175.5|733706.1|734683.6|733141.2|37
1622557660000|2021-06-01 14:27:40|735159.5|733159.5|734616.8|733616.8|735168.4|733632|734608.6|733146.4|34
1622557670000|2021-06-01 14:27:50|734618.6|733618.6|734639.9|733639.9|734647.3|733647.3|734617.3|733617.3|30
1622557680000|2021-06-01 14:28:00|734641|733641|735139|733139|735147.5|733647.1|734624.3|733131.2|34
1622557690000|2021-06-01 14:28:10|735152.5|733152.5|734645.3|733645.3|735163.7|733655.8|734645.3|733148|32
1622557700000|2021-06-01 14:28:20|734635.8|733635.8|734623.7|733623.7|735149.8|733647|734616.5|733133.1|37
1622557710000|2021-06-01 14:28:30|734633.3|733633.3|735164.4|733164.4|735171.9|733656.3|734620|733149.5|30
1622557720000|2021-06-01 14:28:40|735154.7|733154.7|734664.8|733664.8|735171.5|733664.8|734652.2|733151|34
1622557730000|2021-06-01 14:28:50|734662.8|733662.8|735162.5|733162.5|735163|733668.8|734653.5|733150.1|29
1622557740000|2021-06-01 14:29:00|735161.5|733161.5|734694.2|733694.2|735196.5|733699.3|734682.7|733158.7|37
1622557750000|2021-06-01 14:29:10|734701|733701|735196.9|733196.9|735203.4|733741.9|734686|733188.3|37
1622557760000|2021-06-01 14:29:20|735193|733193|734661.3|733661.3|735230.2|733730.6|734661.3|733158.4|37
1622557770000|2021-06-01 14:29:30|734674.8|733674.8|734659.3|733659.3|735179.1|733677.7|734644.2|733171.6|35
1622557780000|2021-06-01 14:29:40|734648.4|733648.4|735190.1|733190.1|735195.5|733674.5|734648.4|733158.6|35
1622557790000|2021-06-01 14:29:50|735200.8|733200.8|735202|733202|735213.9|733213.9|735192.8|733192.8|34
1622557800000|2021-06-01 14:30:00|735178.8|733178.8|735181|733181|735185|733662.4|734653.4|733131.8|37
1622557810000|2021-06-01 14:30:10|735180.4|733180.4|735150.3|733150.3|735186.2|733687.6|734656.6|733144|38
1622557820000|2021-06-01 14:30:20|735151.1|733151.1|734704.5|733704.5|735210.4|733707.2|734698.7|733149.6|37
1622557830000|2021-06-01 14:30:30|734685.5|733685.5|735172.1|733172.1|735181.3|733691.6|734672.7|733169.5|24
1622557840000|2021-06-01 14:30:40|735171.8|733171.8|735150|733150|735186.5|733680|734668.2|733149.2|34
1622557850000|2021-06-01 14:30:50|735150.7|733150.7|734617.5|733617.5|735150.7|733630.3|734609|733129.4|33
1622557860000|2021-06-01 14:31:00|734618.3|733618.3|734644.4|733644.4|734648.6|733648.6|734616.6|733616.6|36
1622557870000|2021-06-01 14:31:10|734635.3|733635.3|734591.2|733591.2|734635.3|733635.3|734588|733588|31
1622557880000|2021-06-01 14:31:20|734592.2|733592.2|734593.1|733593.1|734599.7|733599.7|734589.9|733589.9|31
1622557890000|2021-06-01 14:31:30|734600.5|733600.5|734620.3|733620.3|734623.2|733623.2|734593.9|733593.9|33
1622557900000|2021-06-01 14:31:40|734617.9|733617.9|734648.8|733648.8|734650.1|733650.1|734614.6|733614.6|39
1622557910000|2021-06-01 14:31:50|734640.9|733640.9|735130.8|733130.8|735145.1|733646.9|734616.4|733126.8|37
1622557920000|2021-06-01 14:32:00|734638.3|733638.3|735123.4|733123.4|735141.8|733648.5|734587.4|733114.7|37
1622557930000|2021-06-01 14:32:10|735122.2|733122.2|734507.5|733507.5|735131|733621.1|734507.5|733120.5|37
1622557940000|2021-06-01 14:32:20|734465|733465|734410.2|733410.2|734465|733465|734410.2|733410.2|37
1622557950000|2021-06-01 14:32:30|734414.3|733414.3|734498.3|733498.3|734952.5|733498.3|734414.3|732945.9|31
1622557960000|2021-06-01 14:32:40|734498.5|733498.5|734460.8|733460.8|734500.6|733500.6|734443.9|733443.9|35
1622557970000|2021-06-01 14:32:50|734461|733461|734429.5|733429.5|734461|733461|734427.1|733427.1|33
1622557980000|2021-06-01 14:33:00|734428.9|733428.9|734437.7|733437.7|734456.4|733456.4|734428.1|733428.1|34
1622557990000|2021-06-01 14:33:10|734457.4|733457.4|734462.3|733462.3|734485.9|733485.9|734434.6|733434.6|33
1622558000000|2021-06-01 14:33:20|734472.5|733472.5|734470.5|733470.5|734484.7|733484.7|734459.1|733459.1|34
1622558010000|2021-06-01 14:33:30|734470|733470|734439.4|733439.4|734470|733470|734434.7|733434.7|34
1622558020000|2021-06-01 14:33:40|734439.1|733439.1|734446.1|733446.1|734446.1|733446.1|734420.4|733420.4|37
1622558030000|2021-06-01 14:33:50|734443|733443|734429.2|733429.2|734446.9|733446.9|734422.5|733422.5|35
1622558040000|2021-06-01 14:34:00|734433.3|733433.3|734438.4|733438.4|734448.8|733448.8|734431.2|733431.2|29
1622558050000|2021-06-01 14:34:10|734437.5|733437.5|734432.8|733432.8|734439.5|733439.5|734428.2|733428.2|22
1622558060000|2021-06-01 14:34:20|734433.8|733433.8|734426.2|733426.2|734434.8|733434.8|734426.2|733426.2|26
1622558070000|2021-06-01 14:34:30|734422.8|733422.8|734434.9|733434.9|734442.2|733442.2|734415.1|733415.1|26
1622558080000|2021-06-01 14:34:40|734434.6|733434.6|734419.4|733419.4|734435.3|733435.3|734413|733413|28
1622558090000|2021-06-01 14:34:50|734427.7|733427.7|734411.2|733411.2|734427.7|733427.7|734410.9|733410.9|35
1622558100000|2021-06-01 14:35:00|734409.7|733409.7|734224.5|733224.5|734415.1|733415.1|734223.2|733223.2|38
1622558110000|2021-06-01 14:35:10|734224.3|733224.3|734248.7|733248.7|734749.2|733252.8|734210.3|732745.4|35
1622558120000|2021-06-01 14:35:20|734752.5|732752.5|734691.4|732691.4|734812.1|733292.7|734181.8|732645.4|38
1622558130000|2021-06-01 14:35:30|734692.2|732692.2|734760.5|732760.5|734772.5|733254.9|734192.8|732678.4|38
1622558140000|2021-06-01 14:35:40|734761.4|732761.4|734302.9|733302.9|734812.4|733305.6|734277.8|732754.9|36
1622558150000|2021-06-01 14:35:50|734307.3|733307.3|734347.5|733347.5|734855.7|733357.8|734300.2|732823.6|38
1622558160000|2021-06-01 14:36:00|734354.6|733354.6|734345.1|733345.1|734841.7|733356.3|734298.2|732802|39
1622558170000|2021-06-01 14:36:10|734347.5|733347.5|734340.2|733340.2|734347.5|733347.5|734333.2|733333.2|34
1622558180000|2021-06-01 14:36:20|734338.2|733338.2|734349.2|733349.2|734359.1|733359.1|734325.3|733325.3|25
1622558190000|2021-06-01 14:36:30|734347.5|733347.5|734345.8|733345.8|734354.8|733354.8|734333.4|733333.4|35
1622558200000|2021-06-01 14:36:40|734347.7|733347.7|734416|733416|734421.9|733421.9|734338.1|733338.1|33
1622558210000|2021-06-01 14:36:50|734943.6|732943.6|734452.5|733452.5|734943.6|733477.6|734444.9|732943.6|34
1622558220000|2021-06-01 14:37:00|734451.1|733451.1|734469.6|733469.6|734960.9|733470.2|734424.5|732960|33
1622558230000|2021-06-01 14:37:10|734466|733466|734485.3|733485.3|735039.1|733533.6|734450.8|733021|36
1622558240000|2021-06-01 14:37:20|734493|733493|734463.8|733463.8|734511.9|733511.9|734462.4|733462.4|36
1622558250000|2021-06-01 14:37:30|734466.4|733466.4|734481.9|733481.9|734986.1|733489.8|734458.3|732966.3|34
1622558260000|2021-06-01 14:37:40|734481.3|733481.3|734509.5|733509.5|735079.7|733552.6|734481.3|733034|36
1622558270000|2021-06-01 14:37:50|734526.9|733526.9|734522.5|733522.5|734532.4|733532.4|734517.2|733517.2|25
1622558280000|2021-06-01 14:38:00|734528.2|733528.2|735047.3|733047.3|735061.8|733553.3|734511.2|733039.8|38
1622558290000|2021-06-01 14:38:10|735050.6|733050.6|734557.3|733557.3|735068.5|733558.1|734555.8|733033.8|34
1622558300000|2021-06-01 14:38:20|734558.3|733558.3|734554.4|733554.4|734563.5|733563.5|734552.9|733552.9|23
1622558310000|2021-06-01 14:38:30|734551.5|733551.5|734465.3|733465.3|734971.3|733551.5|734443.1|732945.5|33
1622558320000|2021-06-01 14:38:40|734466.5|733466.5|734977.6|732977.6|734998.9|733491.6|734458|732945.7|32
1622558330000|2021-06-01 14:38:50|734987.1|732987.1|734453.5|733453.5|735010.9|733487.7|734440.5|732987.1|33
1622558340000|2021-06-01 14:39:00|734454.2|733454.2|734984.7|732984.7|734990.8|733454.2|734434.5|732954.3|36
1622558350000|2021-06-01 14:39:10|734975.1|732975.1|734926.3|732926.3|734991.1|733496.5|734420.6|732926.3|37
1622558360000|2021-06-01 14:39:20|734925.6|732925.6|734843.5|732843.5|734932.5|733402.3|734402.3|732815.5|35
1622558370000|2021-06-01 14:39:30|734843|732843|734974.2|732974.2|734987.8|733338.5|734308.8|732788.2|38
1622558380000|2021-06-01 14:39:40|734994.6|732994.6|735027.4|733027.4|735030.8|733487.5|734481.2|732931.5|36
1622558390000|2021-06-01 14:39:50|735026.5|733026.5|735109.5|733109.5|735123.1|733523.1|734513.2|733022.7|35
1622558400000|2021-06-01 14:40:00|735120.3|733120.3|735093.1|733093.1|735149.2|733596.3|734583.7|733076.6|40
1622558410000|2021-06-01 14:40:10|735081.6|733081.6|735139.5|733139.5|735151.3|733590.8|734527.1|733020.7|39
1622558420000|2021-06-01 14:40:20|735142.3|733142.3|735060.8|733060.8|735145|733591.4|734561.3|733052.1|39
1622558430000|2021-06-01 14:40:30|735083.2|733083.2|735056.6|733056.6|735108.1|733108.1|735034.7|733034.7|36
1622558440000|2021-06-01 14:40:40|735055|733055|735085.9|733085.9|735085.9|733558.2|734533.1|733036.3|32
1622558450000|2021-06-01 14:40:50|735081.2|733081.2|734560.4|733560.4|735096|733598.2|734556.6|733067|31
1622558460000|2021-06-01 14:41:00|734573.1|733573.1|734547.4|733547.4|735056.1|733592.6|734536.7|733056.1|34
1622558470000|2021-06-01 14:41:10|734548.3|733548.3|734513.9|733513.9|734555.1|733555.1|734508.6|733508.6|36
1622558480000|2021-06-01 14:41:20|734514.8|733514.8|734448.8|733448.8|735014.9|733515.9|734443.5|732964.1|36
1622558490000|2021-06-01 14:41:30|734447|733447|734440.9|733440.9|735020.8|733522.3|734440.9|732956.8|37
1622558500000|2021-06-01 14:41:40|734443.5|733443.5|734484.4|733484.4|734995.2|733486.2|734428.6|732976|35
1622558510000|2021-06-01 14:41:50|734486.3|733486.3|734483.3|733483.3|735019.6|733525|734476|732991.2|35
1622558520000|2021-06-01 14:42:00|734465.1|733465.1|734492.1|733492.1|734986|733499|734462.4|732986|35
1622558530000|2021-06-01 14:42:10|734491|733491|734512.6|733512.6|735030.6|733519|734491|732970.8|36
1622558540000|2021-06-01 14:42:20|734511.1|733511.1|735136.8|733136.8|735136.8|733616.7|734502.1|732994.5|37
1622558550000|2021-06-01 14:42:30|734648.9|733648.9|734619.3|733619.3|735152.6|733648.9|734602.3|733118.4|36
1622558560000|2021-06-01 14:42:40|734616.6|733616.6|735109.3|733109.3|735136.7|733630.7|734608|733106.2|31
1622558570000|2021-06-01 14:42:50|735131.2|733131.2|734597.3|733597.3|735131.2|733619|734596.3|733086.6|38
1622558580000|2021-06-01 14:43:00|734598.3|733598.3|735120.7|733120.7|735137.5|733656|734596.4|733105.1|38
1622558590000|2021-06-01 14:43:10|735118.6|733118.6|735149.2|733149.2|735151.7|733651.1|734609.7|733105.8|36
1622558600000|2021-06-01 14:43:20|735140.7|733140.7|734613.9|733613.9|735144.6|733634.2|734613.9|733113|39
1622558610000|2021-06-01 14:43:30|734629.1|733629.1|734627.1|733627.1|735168.9|733669.3|734624.8|733154.7|35
1622558620000|2021-06-01 14:43:40|734614.7|733614.7|734753.1|733753.1|734767.8|733767.8|734612.9|733612.9|36
1622558630000|2021-06-01 14:43:50|735265.3|733265.3|734778.2|733778.2|735265.3|733795.2|734768|733265.3|33
1622558640000|2021-06-01 14:44:00|734776.7|733776.7|734777.4|733777.4|734809.3|733809.3|734771.6|733771.6|36
1622558650000|2021-06-01 14:44:10|734782.7|733782.7|734848.7|733848.7|735391|733900.4|734780.9|733300.8|36
1622558660000|2021-06-01 14:44:20|734846.4|733846.4|734866.7|733866.7|735376.5|733884.9|734846.4|733371.3|36
1622558670000|2021-06-01 14:44:30|734870.4|733870.4|734842.2|733842.2|735428.6|733935.7|734842.2|733409.5|38
1622558680000|2021-06-01 14:44:40|734844.2|733844.2|734864.6|733864.6|735374.2|733887.7|734842.3|733374.2|31
1622558690000|2021-06-01 14:44:50|734863.9|733863.9|734899|733899|734906.2|733906.2|734862|733862|35
1622558700000|2021-06-01 14:45:00|734900.4|733900.4|734947.2|733947.2|735400.9|733951.1|734859.4|733356.6|38
1622558710000|2021-06-01 14:45:10|734941.8|733941.8|734992.7|733992.7|735546.2|734046.9|734941.8|733489|39
1622558720000|2021-06-01 14:45:20|735007.6|734007.6|734991.5|733991.5|735521.7|734024.9|734981.1|733485.7|40
1622558730000|2021-06-01 14:45:30|734991.7|733991.7|735114.8|734114.8|735527|734142.7|734991.7|733514.9|34
1622558740000|2021-06-01 14:45:40|735110.4|734110.4|735093.5|734093.5|735634.2|734142.4|735093.5|733619.4|35
1622558750000|2021-06-01 14:45:50|735091.9|734091.9|735079.6|734079.6|735608.2|734112.1|735039.9|733541.3|36
1622558760000|2021-06-01 14:46:00|735091.2|734091.2|735236.1|734236.1|735742.2|734245.8|735091.2|733634.5|37
1622558770000|2021-06-01 14:46:10|735233.1|734233.1|735172.5|734172.5|735745.6|734256.1|735162.4|733738.1|36
1622558780000|2021-06-01 14:46:20|735166.4|734166.4|735737.3|733737.3|735737.3|734275|735161.6|733678.5|39
1622558790000|2021-06-01 14:46:30|735174.5|734174.5|735155.3|734155.3|735177.8|734177.8|735114.6|734114.6|37
1622558800000|2021-06-01 14:46:40|735151.2|734151.2|735660.7|733660.7|735660.7|734202|735074.6|733639.2|38
1622558810000|2021-06-01 14:46:50|735664.7|733664.7|735682|733682|735723.5|734225|735151.2|733653.1|38
1622558820000|2021-06-01 14:47:00|735680.3|733680.3|735747.1|733747.1|735751.9|733751.9|735679|733679|39
1622558830000|2021-06-01 14:47:10|735743.5|733743.5|735127.8|734127.8|735747.3|734221.9|735109.2|733709.9|36
1622558840000|2021-06-01 14:47:20|735115.1|734115.1|735074.7|734074.7|735122.5|734122.5|735072.1|734072.1|38
1622558850000|2021-06-01 14:47:30|735075.2|734075.2|735563.9|733563.9|735594|734076.3|735065.6|733563|35
1622558860000|2021-06-01 14:47:40|735557|733557|735551.7|733551.7|735566.5|733566.5|735542.7|733542.7|36
1622558870000|2021-06-01 14:47:50|735553.9|733553.9|735615.7|733615.7|735615.7|733615.7|735531.4|733531.4|37
1622558880000|2021-06-01 14:48:00|735642.1|733642.1|735569.4|733569.4|735642.2|734116.7|735046|733554.8|39
1622558890000|2021-06-01 14:48:10|735559.4|733559.4|735596.2|733596.2|735596.2|733596.2|735550.2|733550.2|34
1622558900000|2021-06-01 14:48:20|735601|733601|735576|733576|735602|733602|735559.3|733559.3|36
1622558910000|2021-06-01 14:48:30|735097.8|734097.8|735111.8|734111.8|735116.4|734116.4|735084.5|734084.5|36
1622558920000|2021-06-01 14:48:40|735113.7|734113.7|735722.1|733722.1|735762.8|734294.2|735113.7|733716.6|40
1622558930000|2021-06-01 14:48:50|735734|733734|735861.3|733861.3|735861.3|734310|735263.4|733734|39
1622558940000|2021-06-01 14:49:00|735855.8|733855.8|735905.1|733905.1|735911.3|734389.5|735389.5|733766.5|39
1622558950000|2021-06-01 14:49:10|735901|733901|735410.5|734410.5|735908.4|734410.5|735382.6|733895|38
1622558960000|2021-06-01 14:49:20|735408|734408|735323.9|734323.9|735894|734424|735316.8|733887.4|35
1622558970000|2021-06-01 14:49:30|735322.9|734322.9|735880|733880|735884.3|734327.8|735282.5|733794.2|33
1622558980000|2021-06-01 14:49:40|735876.2|733876.2|735396.4|734396.4|735880.2|734405.1|735381.8|733875.2|33
1622558990000|2021-06-01 14:49:50|735384.3|734384.3|735396.4|734396.4|735404.6|734404.6|735381.3|734381.3|35
1622559000000|2021-06-01 14:50:00|735397|734397|735843.4|733843.4|735847.5|734399|735351.8|733843.4|33
1622559010000|2021-06-01 14:50:10|735845.9|733845.9|735381.7|734381.7|735845.9|734391.9|735284.2|733823.2|37
1622559020000|2021-06-01 14:50:20|735387.3|734387.3|735383.2|734383.2|735403.6|734403.6|735361.5|734361.5|35
1622559030000|2021-06-01 14:50:30|735387.1|734387.1|735389.9|734389.9|735884.9|734403.7|735350.3|733884.9|35
1622559040000|2021-06-01 14:50:40|735390.2|734390.2|735400.7|734400.7|735417|734417|735384.7|734384.7|32
1622559050000|2021-06-01 14:50:50|735404|734404|735478.1|734478.1|735485.2|734485.2|735397.7|734397.7|37
1622559060000|2021-06-01 14:51:00|735489.2|734489.2|735553.2|734553.2|735589.6|734589.6|735474.6|734474.6|32
1622559070000|2021-06-01 14:51:10|735549.5|734549.5|735546.6|734546.6|735558.8|734558.8|735529.9|734529.9|38
1622559080000|2021-06-01 14:51:20|735544.4|734544.4|735411.5|734411.5|735846.1|734544.4|735340.2|733846.1|38
1622559090000|2021-06-01 14:51:30|735908.5|733908.5|735343.9|734343.9|735920|734424.4|735335|733908.5|39
1622559100000|2021-06-01 14:51:40|735357.7|734357.7|735438.5|734438.5|735920.8|734438.5|735335.1|733920.8|40
1622559110000|2021-06-01 14:51:50|735397.9|734397.9|735392.6|734392.6|735409.5|734409.5|735362.3|734362.3|39
1622559120000|2021-06-01 14:52:00|735401.6|734401.6|735395.9|734395.9|735408|734408|735382.8|734382.8|34
1622559130000|2021-06-01 14:52:10|735386.8|734386.8|735384.8|734384.8|735403.8|734403.8|735379.4|734379.4|32
1622559140000|2021-06-01 14:52:20|735388.1|734388.1|735442|734442|735457.5|734457.5|735381.7|734381.7|35
1622559150000|2021-06-01 14:52:30|735419.1|734419.1|735436.8|734436.8|735445.5|734445.5|735418|734418|30
1622559160000|2021-06-01 14:52:40|735436.4|734436.4|735498.6|734498.6|735498.6|734498.6|735436.3|734436.3|28
1622559170000|2021-06-01 14:52:50|735501.2|734501.2|735486.1|734486.1|735501.2|734501.2|735478.8|734478.8|31
1622559180000|2021-06-01 14:53:00|735477.3|734477.3|735493.2|734493.2|735493.2|734493.2|735440.4|734440.4|38
1622559190000|2021-06-01 14:53:10|735486.7|734486.7|735491|734491|735504.4|734504.4|735481.5|734481.5|36
1622559200000|2021-06-01 14:53:20|735490.9|734490.9|735943.7|733943.7|735977.5|734533.9|735472.4|733943.7|33
1622559210000|2021-06-01 14:53:30|735928.8|733928.8|735914.3|733914.3|735933.9|734431|735403.1|733897.5|33
1622559220000|2021-06-01 14:53:40|735925|733925|735907.9|733907.9|735926.4|733926.4|735902.5|733902.5|27
1622559230000|2021-06-01 14:53:50|735906.6|733906.6|735409.3|734409.3|735943|734466|735406.1|733906.6|35
1622559240000|2021-06-01 14:54:00|735410|734410|735423.2|734423.2|735429.1|734429.1|735374.6|734374.6|37
1622559250000|2021-06-01 14:54:10|735422.5|734422.5|735480.6|734480.6|735973.5|734481|735395.2|733941.8|34
1622559260000|2021-06-01 14:54:20|735475.4|734475.4|735440.7|734440.7|735485.5|734485.5|735440.7|734440.7|33
1622559270000|2021-06-01 14:54:30|735413.8|734413.8|735453.3|734453.3|735454.7|734454.7|735412|734412|35
1622559280000|2021-06-01 14:54:40|735429.4|734429.4|735526.3|734526.3|735994.5|734556.5|735429.4|733929.1|35
1622559290000|2021-06-01 14:54:50|735529.1|734529.1|735498.1|734498.1|736024|734569.2|735498.1|734008.9|38
1622559300000|2021-06-01 14:55:00|735492|734492|735513.9|734513.9|735549.5|734549.5|735492|734492|38
1622559310000|2021-06-01 14:55:10|735513.2|734513.2|735575.2|734575.2|735590.4|734590.4|735513.2|734513.2|34
1622559320000|2021-06-01 14:55:20|735578.5|734578.5|735579.2|734579.2|735596|734596|735564.4|734564.4|32
1622559330000|2021-06-01 14:55:30|735589.6|734589.6|735555.2|734555.2|735591.7|734591.7|735549.6|734549.6|30
1622559340000|2021-06-01 14:55:40|735560.9|734560.9|735559.4|734559.4|735591.7|734591.7|735557.4|734557.4|34
1622559350000|2021-06-01 14:55:50|735562.4|734562.4|735553|734553|735587.9|734587.9|735547.7|734547.7|30
1622559360000|2021-06-01 14:56:00|735565.2|734565.2|735552.3|734552.3|735565.2|734565.2|735537.5|734537.5|32
1622559370000|2021-06-01 14:56:10|735553.2|734553.2|735521.8|734521.8|735563.7|734563.7|735521.8|734521.8|33
1622559380000|2021-06-01 14:56:20|735528.5|734528.5|735580.7|734580.7|735583|734583|735528.5|734528.5|40
1622559390000|2021-06-01 14:56:30|735580.8|734580.8|735580|734580|735604.1|734604.1|735560.8|734560.8|39
1622559400000|2021-06-01 14:56:40|735592.4|734592.4|735621.5|734621.5|735635.8|734635.8|735592.4|734592.4|38
1622559410000|2021-06-01 14:56:50|735627.8|734627.8|735573.4|734573.4|735637.7|734637.7|735573.4|734573.4|36
1622559420000|2021-06-01 14:57:00|735590.8|734590.8|735565|734565|735613.6|734613.6|735556.4|734556.4|35
1622559430000|2021-06-01 14:57:10|735563.8|734563.8|735587.9|734587.9|735599.9|734599.9|735559.6|734559.6|38
1622559440000|2021-06-01 14:57:20|735592.2|734592.2|735529.4|734529.4|735626.1|734626.1|735526.4|734526.4|38
1622559450000|2021-06-01 14:57:30|735523.9|734523.9|735567|734567|735567|734567|735523.9|734523.9|38
1622559460000|2021-06-01 14:57:40|735561.1|734561.1|735567.9|734567.9|735578.8|734578.8|735549.4|734549.4|32
1622559470000|2021-06-01 14:57:50|735557.1|734557.1|735558.2|734558.2|735568.8|734568.8|735549|734549|25
1622559480000|2021-06-01 14:58:00|735548.3|734548.3|735532.3|734532.3|735574|734574|735532.3|734532.3|36
1622559490000|2021-06-01 14:58:10|735534.1|734534.1|735534.6|734534.6|735551.8|734551.8|735518.5|734518.5|37
1622559500000|2021-06-01 14:58:20|735536.9|734536.9|735541.3|734541.3|735567.6|734567.6|735536.9|734536.9|33
1622559510000|2021-06-01 14:58:30|735546.8|734546.8|735488.2|734488.2|735997.4|734548|735478.4|733984|37
1622559520000|2021-06-01 14:58:40|735498.2|734498.2|735421.7|734421.7|735506.2|734506.2|735418.8|734418.8|37
1622559530000|2021-06-01 14:58:50|735422.8|734422.8|735432|734432|735432|734432|735409.8|734409.8|31
1622559540000|2021-06-01 14:59:00|735431.4|734431.4|735426.4|734426.4|735438.4|734438.4|735424.2|734424.2|32
1622559550000|2021-06-01 14:59:10|735429.1|734429.1|735374.1|734374.1|735452.1|734452.1|735374.1|734374.1|35
1622559560000|2021-06-01 14:59:20|735376.1|734376.1|735394.8|734394.8|735402.9|734402.9|735376.1|734376.1|30
1622559570000|2021-06-01 14:59:30|735390.4|734390.4|735383.8|734383.8|735392.1|734392.1|735383.8|734383.8|26
1622559580000|2021-06-01 14:59:40|735380.3|734380.3|735378.9|734378.9|735398.3|734398.3|735378.3|734378.3|34
1622559590000|2021-06-01 14:59:50|735388.7|734388.7|735397.3|734397.3|735426.4|734426.4|735377.2|734377.2|35
1622559600000|2021-06-01 15:00:00|735393.9|734393.9|735445.9|734445.9|735450.4|734450.4|735389.7|734389.7|34
1622559610000|2021-06-01 15:00:10|735445|734445|735449|734449|735467|734467|735431.4|734431.4|36
1622559620000|2021-06-01 15:00:20|735451.3|734451.3|735549.4|734549.4|735970|734563.1|735451.3|733951.4|32
1622559630000|2021-06-01 15:00:30|735561.3|734561.3|735525.1|734525.1|735561.3|734561.3|735506.9|734506.9|36
1622559640000|2021-06-01 15:00:40|735521.5|734521.5|735490.9|734490.9|735522.4|734522.4|735475.5|734475.5|33
1622559650000|2021-06-01 15:00:50|735491.1|734491.1|735523.9|734523.9|736006.5|734529.8|735484|734006.5|33
1622559660000|2021-06-01 15:01:00|735518.4|734518.4|735498.6|734498.6|736007.3|734519|735497.2|733996.9|33
1622559670000|2021-06-01 15:01:10|735512.1|734512.1|736090.7|734090.7|736101.2|734604.5|735497.8|734089.7|34
1622559680000|2021-06-01 15:01:20|736091.7|734091.7|735629|734629|736099.8|734645|735571.2|734091.7|34
1622559690000|2021-06-01 15:01:30|735634.3|734634.3|735705.4|734705.4|735714.1|734714.1|735621.5|734621.5|33
1622559700000|2021-06-01 15:01:40|735706.7|734706.7|735667.7|734667.7|735707.6|734707.6|735661.6|734661.6|31
1622559710000|2021-06-01 15:01:50|735651.9|734651.9|735630.6|734630.6|735651.9|734651.9|735630.6|734630.6|28
1622559720000|2021-06-01 15:02:00|735629.6|734629.6|735630|734630|735652.1|734652.1|735625.1|734625.1|27
1622559730000|2021-06-01 15:02:10|735642|734642|735617.9|734617.9|735644.4|734644.4|735606|734606|35
1622559740000|2021-06-01 15:02:20|735596.3|734596.3|735669|734669|735682.6|734682.6|735595.4|734595.4|34
1622559750000|2021-06-01 15:02:30|735670.1|734670.1|735689.5|734689.5|735708.9|734708.9|735670.1|734670.1|24
1622559760000|2021-06-01 15:02:40|735689.3|734689.3|735702.3|734702.3|735711|734711|735688.7|734688.7|23
1622559770000|2021-06-01 15:02:50|735698.3|734698.3|735691.8|734691.8|735705.3|734705.3|735678.5|734678.5|33
1622559780000|2021-06-01 15:03:00|735689.6|734689.6|735698.1|734698.1|735701.2|734701.2|735677.9|734677.9|27
1622559790000|2021-06-01 15:03:10|735697.3|734697.3|735683.2|734683.2|735701.7|734701.7|735671.4|734671.4|30
1622559800000|2021-06-01 15:03:20|735683.1|734683.1|735688.1|734688.1|735702.1|734702.1|735683.1|734683.1|26
1622559810000|2021-06-01 15:03:30|735690.1|734690.1|735687|734687|735707.8|734707.8|735687|734687|26
1622559820000|2021-06-01 15:03:40|735688|734688|735704.5|734704.5|735738.8|734738.8|735680.9|734680.9|21
1622559830000|2021-06-01 15:03:50|735699.3|734699.3|735701.2|734701.2|735707.1|734707.1|735694.9|734694.9|24
1622559840000|2021-06-01 15:04:00|735700.8|734700.8|735720.1|734720.1|735724.8|734724.8|735698.1|734698.1|25
1622559850000|2021-06-01 15:04:10|736185.6|734185.6|736195|734195|736199.8|734705.3|735680.1|734179.1|31
1622559860000|2021-06-01 15:04:20|736197.2|734197.2|736208.6|734208.6|736208.6|734208.6|736189|734189|25
1622559870000|2021-06-01 15:04:30|736209|734209|735801|734801|736222.3|734802.8|735734.2|734209|32
1622559880000|2021-06-01 15:04:40|735801.6|734801.6|735780.7|734780.7|735801.6|734801.6|735770.7|734770.7|24
1622559890000|2021-06-01 15:04:50|735781.5|734781.5|735759.1|734759.1|735781.5|734781.5|735745.9|734745.9|23
1622559900000|2021-06-01 15:05:00|736258.6|734258.6|736207.2|734207.2|736258.6|734738.7|735705.1|734207.2|38
1622559910000|2021-06-01 15:05:10|736209.5|734209.5|735678.8|734678.8|736209.5|734703|735669.6|734177.4|37
1622559920000|2021-06-01 15:05:20|735678.1|734678.1|735741.9|734741.9|736232.6|734741.9|735678.1|734195.5|39
1622559930000|2021-06-01 15:05:30|736251.7|734251.7|736282|734282|736282.3|734282.3|736251.7|734251.7|28
1622559940000|2021-06-01 15:05:40|736277.4|734277.4|735857.1|734857.1|736295.3|734857.1|735788|734273.4|31
1622559950000|2021-06-01 15:05:50|735853.1|734853.1|735907.4|734907.4|736353.1|734908|735826.7|734339.4|35
1622559960000|2021-06-01 15:06:00|735916.7|734916.7|735852.2|734852.2|735916.7|734916.7|735852.2|734852.2|32
1622559970000|2021-06-01 15:06:10|735836.2|734836.2|735808.5|734808.5|736344.2|734848.9|735804.2|734288.3|35
1622559980000|2021-06-01 15:06:20|735796.1|734796.1|736262.3|734262.3|736278.7|734801.8|735744.1|734225.5|39
1622559990000|2021-06-01 15:06:30|736266.8|734266.8|736242.3|734242.3|736277.5|734277.5|736242.3|734242.3|32
1622560000000|2021-06-01 15:06:40|736248|734248|735683|734683|736254.4|734726.3|735683|734186.9|37
1622560010000|2021-06-01 15:06:50|735687.7|734687.7|735687.5|734687.5|736206.3|734719.8|735687.5|734178.6|38
1622560020000|2021-06-01 15:07:00|735690.7|734690.7|736187.6|734187.6|736221.7|734705.2|735687.6|734182.4|32
1622560030000|2021-06-01 15:07:10|736198.1|734198.1|735622.2|734622.2|736198.1|734687.6|735622.2|734155.8|32
1622560040000|2021-06-01 15:07:20|735643|734643|736119.3|734119.3|736120.7|734643|735608.5|734094.1|35
1622560050000|2021-06-01 15:07:30|736118.9|734118.9|736125.1|734125.1|736139.9|734139.9|736116.8|734116.8|27
1622560060000|2021-06-01 15:07:40|736122.9|734122.9|736136.9|734136.9|736155.7|734626.8|735625.2|734122.9|34
1622560070000|2021-06-01 15:07:50|736136|734136|736144.5|734144.5|736152.3|734152.3|736134|734134|28
1622560080000|2021-06-01 15:08:00|736134.1|734134.1|735596.4|734596.4|736140.5|734637.6|735595.4|734093.9|35
1622560090000|2021-06-01 15:08:10|735608.1|734608.1|736133.3|734133.3|736133.3|734620.4|735592.5|734128.8|32
1622560100000|2021-06-01 15:08:20|736140.3|734140.3|735612.5|734612.5|736148.8|734656.5|735602.6|734137.6|28
1622560110000|2021-06-01 15:08:30|735597.8|734597.8|735591.2|734591.2|735608|734608|735590|734590|27
1622560120000|2021-06-01 15:08:40|735591.8|734591.8|735589.6|734589.6|735593|734593|735586.9|734586.9|18
1622560130000|2021-06-01 15:08:50|735587.4|734587.4|735587.8|734587.8|735602.2|734602.2|735586.3|734586.3|24
1622560140000|2021-06-01 15:09:00|735588|734588|735592.6|734592.6|735601.5|734601.5|735585|734585|23
1622560150000|2021-06-01 15:09:10|735585.5|734585.5|735589|734589|735600.6|734600.6|735580|734580|22
1622560160000|2021-06-01 15:09:20|735588.3|734588.3|735579.5|734579.5|735603.2|734603.2|735565.2|734565.2|27
1622560170000|2021-06-01 15:09:30|735586.9|734586.9|735591.8|734591.8|735594.8|734594.8|735586.9|734586.9|23
1622560180000|2021-06-01 15:09:40|735592.1|734592.1|735571.7|734571.7|735592.1|734592.1|735568.4|734568.4|22
1622560190000|2021-06-01 15:09:50|735567.3|734567.3|735560.4|734560.4|735573|734573|735559.3|734559.3|23
1622560200000|2021-06-01 15:10:00|735559.1|734559.1|735566|734566|735566|734566|735558.2|734558.2|15
1622560210000|2021-06-01 15:10:10|735567.4|734567.4|735568.2|734568.2|735585.8|734585.8|735564.4|734564.4|30
1622560220000|2021-06-01 15:10:20|735570.4|734570.4|735544.6|734544.6|735572|734572|735530.1|734530.1|28
1622560230000|2021-06-01 15:10:30|735550.3|734550.3|735551|734551|735554.2|734554.2|735545|734545|18
1622560240000|2021-06-01 15:10:40|735549.6|734549.6|735552.8|734552.8|735560.3|734560.3|735549.6|734549.6|20
1622560250000|2021-06-01 15:10:50|735553.5|734553.5|735542.1|734542.1|735553.5|734553.5|735538.3|734538.3|23
1622560260000|2021-06-01 15:11:00|735541.7|734541.7|735536.2|734536.2|735547.2|734547.2|735529.9|734529.9|27
1622560270000|2021-06-01 15:11:10|735527.4|734527.4|735516.2|734516.2|735535.4|734535.4|735516.2|734516.2|17
1622560280000|2021-06-01 15:11:20|735518.3|734518.3|735510.2|734510.2|735532|734532|735510.2|734510.2|16
1622560290000|2021-06-01 15:11:30|735521|734521|735504.8|734504.8|735529.9|734529.9|735492.4|734492.4|27
1622560300000|2021-06-01 15:11:40|735506.1|734506.1|735496|734496|735509|734509|735490.9|734490.9|22
1622560310000|2021-06-01 15:11:50|735501.3|734501.3|735513.8|734513.8|735527.4|734527.4|735501.3|734501.3|25
1622560320000|2021-06-01 15:12:00|735516.2|734516.2|735515.5|734515.5|735531|734531|735515.5|734515.5|24
1622560330000|2021-06-01 15:12:10|735514.8|734514.8|735514.8|734514.8|735519.7|734519.7|735514.8|734514.8|22
1622560340000|2021-06-01 15:12:20|735515.6|734515.6|735513.9|734513.9|735523.2|734523.2|735513.9|734513.9|20
1622560350000|2021-06-01 15:12:30|735512.6|734512.6|735517.8|734517.8|735537.3|734537.3|735489.5|734489.5|30
1622560360000|2021-06-01 15:12:40|735523.7|734523.7|735519.1|734519.1|735529.4|734529.4|735513.4|734513.4|30
1622560370000|2021-06-01 15:12:50|735515.3|734515.3|735503.1|734503.1|735530.1|734530.1|735477.3|734477.3|31
1622560380000|2021-06-01 15:13:00|735502.2|734502.2|735501|734501|735503.4|734503.4|735475.5|734475.5|30
1622560390000|2021-06-01 15:13:10|735485.3|734485.3|735502.9|734502.9|735502.9|734502.9|735465.7|734465.7|32
1622560400000|2021-06-01 15:13:20|735493.8|734493.8|735471.1|734471.1|735502.1|734502.1|735467.5|734467.5|18
1622560410000|2021-06-01 15:13:30|735468.2|734468.2|735478.9|734478.9|735493.8|734493.8|735462.1|734462.1|19
1622560420000|2021-06-01 15:13:40|735474.5|734474.5|735475.6|734475.6|735487.2|734487.2|735474.5|734474.5|21
1622560430000|2021-06-01 15:13:50|735478.9|734478.9|735454.7|734454.7|735500.8|734500.8|735430.7|734430.7|28
1622560440000|2021-06-01 15:14:00|735446.9|734446.9|735458.5|734458.5|735464.4|734464.4|735436.3|734436.3|27
1622560450000|2021-06-01 15:14:10|735449.2|734449.2|735459.5|734459.5|735460.7|734460.7|735448.7|734448.7|22
1622560460000|2021-06-01 15:14:20|735461|734461|735458.2|734458.2|735464.1|734464.1|735454.8|734454.8|17
1622560470000|2021-06-01 15:14:30|735457.3|734457.3|735455.7|734455.7|735476.3|734476.3|735455.7|734455.7|14
1622560480000|2021-06-01 15:14:40|735451.3|734451.3|735339|734339|735464.8|734464.8|735336.4|734336.4|29
1622560490000|2021-06-01 15:14:50|735339.6|734339.6|735315.6|734315.6|735339.6|734339.6|735306.2|734306.2|32
1622560500000|2021-06-01 15:15:00|735313.9|734313.9|735333.9|734333.9|735338.5|734338.5|735309.1|734309.1|32
1622560510000|2021-06-01 15:15:10|735334.8|734334.8|735374.1|734374.1|735880.3|734374.1|735333.2|733869.1|29
1622560520000|2021-06-01 15:15:20|735373.7|734373.7|735384.4|734384.4|735387|734387|735368.7|734368.7|21
1622560530000|2021-06-01 15:15:30|735371.9|734371.9|735370.5|734370.5|735386.2|734386.2|735368.7|734368.7|35
1622560540000|2021-06-01 15:15:40|735370.1|734370.1|735359.8|734359.8|735877.8|734385|735356.2|733865.1|31
1622560550000|2021-06-01 15:15:50|735361.1|734361.1|735361.5|734361.5|735377.5|734377.5|735358.7|734358.7|26
1622560560000|2021-06-01 15:16:00|735359.5|734359.5|735396.5|734396.5|735399.7|734399.7|735359.2|734359.2|30
1622560570000|2021-06-01 15:16:10|735396.4|734396.4|735410.2|734410.2|735434.6|734434.6|735393.8|734393.8|28
1622560580000|2021-06-01 15:16:20|735411|734411|735381.5|734381.5|735414.6|734414.6|735368.7|734368.7|25
1622560590000|2021-06-01 15:16:30|735378|734378|735397.8|734397.8|735406.7|734406.7|735376.7|734376.7|22
1622560600000|2021-06-01 15:16:40|735398.1|734398.1|735425.8|734425.8|735438.8|734438.8|735393.7|734393.7|31
1622560610000|2021-06-01 15:16:50|735421.3|734421.3|735462.9|734462.9|735474.2|734474.2|735421.3|734421.3|28
1622560620000|2021-06-01 15:17:00|735467.2|734467.2|735445.9|734445.9|735487.3|734487.3|735445.9|734445.9|32
1622560630000|2021-06-01 15:17:10|735449.8|734449.8|735460.3|734460.3|735461.8|734461.8|735446.8|734446.8|27
1622560640000|2021-06-01 15:17:20|735462.2|734462.2|735450.9|734450.9|735466.7|734466.7|735362.7|734362.7|33
1622560650000|2021-06-01 15:17:30|735432|734432|735449.3|734449.3|735452.3|734452.3|735429.3|734429.3|30
1622560660000|2021-06-01 15:17:40|735449.2|734449.2|735448.5|734448.5|735470|734470|735446.3|734446.3|33
1622560670000|2021-06-01 15:17:50|735454.3|734454.3|735434.8|734434.8|735460.4|734460.4|735416.4|734416.4|32
1622560680000|2021-06-01 15:18:00|735434.3|734434.3|735443.3|734443.3|735453.3|734453.3|735427.1|734427.1|32
1622560690000|2021-06-01 15:18:10|735439.6|734439.6|735404.3|734404.3|735443.3|734443.3|735397.3|734397.3|27
1622560700000|2021-06-01 15:18:20|735406.3|734406.3|735416.1|734416.1|735434.3|734434.3|735404.9|734404.9|20
1622560710000|2021-06-01 15:18:30|735417.6|734417.6|735426.8|734426.8|735432.5|734432.5|735417.2|734417.2|23
1622560720000|2021-06-01 15:18:40|735419.4|734419.4|735388.8|734388.8|735434.5|734434.5|735379.7|734379.7|26
1622560730000|2021-06-01 15:18:50|735390.2|734390.2|735428.3|734428.3|735431|734431|735380.4|734380.4|30
1622560740000|2021-06-01 15:19:00|735431.8|734431.8|735424.1|734424.1|735441.1|734441.1|735422.5|734422.5|29
1622560750000|2021-06-01 15:19:10|735426|734426|735403.8|734403.8|735426.8|734426.8|735394.8|734394.8|27
1622560760000|2021-06-01 15:19:20|735400|734400|735343.4|734343.4|735400|734400|735319.2|734319.2|28
1622560770000|2021-06-01 15:19:30|735339.7|734339.7|735356.6|734356.6|735364.2|734364.2|735319.4|734319.4|30
1622560780000|2021-06-01 15:19:40|735336.7|734336.7|735337.3|734337.3|735354|734354|735315.9|734315.9|23
1622560790000|2021-06-01 15:19:50|735337.9|734337.9|735433.3|734433.3|735935.1|734446.2|735337.4|733928.8|31
1622560800000|2021-06-01 15:20:00|735432|734432|735386|734386|735452.8|734452.8|735376.1|734376.1|31
1622560810000|2021-06-01 15:20:10|735373|734373|735379.3|734379.3|735386.8|734386.8|735367.5|734367.5|32
1622560820000|2021-06-01 15:20:20|735378.1|734378.1|735381.7|734381.7|735395|734395|735367.6|734367.6|31
1622560830000|2021-06-01 15:20:30|735374|734374|735387.8|734387.8|735404|734404|735364.6|734364.6|28
1622560840000|2021-06-01 15:20:40|735377.9|734377.9|735379.7|734379.7|735391.2|734391.2|735374|734374|23
1622560850000|2021-06-01 15:20:50|735378.6|734378.6|735394.5|734394.5|735398.4|734398.4|735378.6|734378.6|28
1622560860000|2021-06-01 15:21:00|735396.5|734396.5|735393.3|734393.3|735402.9|734402.9|735380.7|734380.7|27
1622560870000|2021-06-01 15:21:10|735381.9|734381.9|735380.4|734380.4|735393.4|734393.4|735369.3|734369.3|27
1622560880000|2021-06-01 15:21:20|735382.1|734382.1|735364.7|734364.7|735384.8|734384.8|735360.2|734360.2|26
1622560890000|2021-06-01 15:21:30|735369.9|734369.9|735380.9|734380.9|735393.1|734393.1|735366|734366|24
1622560900000|2021-06-01 15:21:40|735380.5|734380.5|735391.7|734391.7|735391.7|734391.7|735369.3|734369.3|17
1622560910000|2021-06-01 15:21:50|735389.2|734389.2|735391|734391|735402.6|734402.6|735382|734382|19
1622560920000|2021-06-01 15:22:00|735393.2|734393.2|735395.4|734395.4|735418.5|734418.5|735348.4|734348.4|27
1622560930000|2021-06-01 15:22:10|735394.8|734394.8|735381.9|734381.9|735402.8|734402.8|735371.2|734371.2|30
1622560940000|2021-06-01 15:22:20|735380.5|734380.5|735383|734383|735405.4|734405.4|735379.3|734379.3|25
1622560950000|2021-06-01 15:22:30|735380.2|734380.2|735395|734395|735465.4|734465.4|735380.2|734380.2|34
1622560960000|2021-06-01 15:22:40|735395.8|734395.8|735412.4|734412.4|735438|734438|735387.5|734387.5|27
1622560970000|2021-06-01 15:22:50|735412.9|734412.9|735463.6|734463.6|735937.3|734467.3|735412.9|733937.3|20
1622560980000|2021-06-01 15:23:00|735463.5|734463.5|735478.2|734478.2|735493.2|734493.2|735458.3|734458.3|20
1622560990000|2021-06-01 15:23:10|735462.2|734462.2|735456.7|734456.7|735490.5|734490.5|735448|734448|32
1622561000000|2021-06-01 15:23:20|735455.6|734455.6|735456.4|734456.4|735479.6|734479.6|735453.2|734453.2|30
1622561010000|2021-06-01 15:23:30|735464.3|734464.3|735459|734459|735468.6|734468.6|735447|734447|29
1622561020000|2021-06-01 15:23:40|735458.2|734458.2|735451.7|734451.7|735463|734463|735450.4|734450.4|32
1622561030000|2021-06-01 15:23:50|735451.8|734451.8|735467.1|734467.1|735481.6|734481.6|735451.8|734451.8|29
1622561040000|2021-06-01 15:24:00|735466|734466|735444.8|734444.8|735470.5|734470.5|735444.8|734444.8|37
1622561050000|2021-06-01 15:24:10|735446.2|734446.2|735439.2|734439.2|735458.5|734458.5|735439.2|734439.2|29
1622561060000|2021-06-01 15:24:20|735441.1|734441.1|735430|734430|735452.6|734452.6|735400.8|734400.8|36
1622561070000|2021-06-01 15:24:30|735432|734432|735399.7|734399.7|735437.3|734437.3|735382.8|734382.8|40
1622561080000|2021-06-01 15:24:40|735386.6|734386.6|735410.9|734410.9|735872|734410.9|735352|733872|37
1622561090000|2021-06-01 15:24:50|735419|734419|735461.7|734461.7|735944.6|734461.7|735393.1|733944.6|37
1622561100000|2021-06-01 15:25:00|735463.7|734463.7|735446.2|734446.2|735467.4|734467.4|735441.4|734441.4|37
1622561110000|2021-06-01 15:25:10|735446.1|734446.1|735470.8|734470.8|735478.8|734478.8|735440.3|734440.3|29
1622561120000|2021-06-01 15:25:20|735492.6|734492.6|735473.5|734473.5|735492.6|734492.6|735458.2|734458.2|27
1622561130000|2021-06-01 15:25:30|735460|734460|735459.4|734459.4|735476.9|734476.9|735456.6|734456.6|26
1622561140000|2021-06-01 15:25:40|735459|734459|735464.3|734464.3|735478.5|734478.5|735458|734458|22
1622561150000|2021-06-01 15:25:50|735464.1|734464.1|735460.5|734460.5|735479.9|734479.9|735460.2|734460.2|29
1622561160000|2021-06-01 15:26:00|735461.9|734461.9|735483.3|734483.3|735483.3|734483.3|735461.4|734461.4|30
1622561170000|2021-06-01 15:26:10|735476.7|734476.7|735479.6|734479.6|735484.6|734484.6|735472.5|734472.5|19
1622561180000|2021-06-01 15:26:20|735482.7|734482.7|735508.3|734508.3|735508.3|734508.3|735466.4|734466.4|24
1622561190000|2021-06-01 15:26:30|735497.7|734497.7|735611.5|734611.5|735620.5|734620.5|735497.7|734497.7|35
1622561200000|2021-06-01 15:26:40|735606.9|734606.9|735696.8|734696.8|735696.8|734696.8|735601.5|734601.5|27
1622561210000|2021-06-01 15:26:50|735698|734698|735632.3|734632.3|735698|734698|735595.2|734595.2|35
1622561220000|2021-06-01 15:27:00|735635.8|734635.8|735659.1|734659.1|735663.5|734663.5|735612.1|734612.1|30
1622561230000|2021-06-01 15:27:10|735657.5|734657.5|735606.7|734606.7|735664.8|734664.8|735601.6|734601.6|32
1622561240000|2021-06-01 15:27:20|735603.9|734603.9|735604|734604|735638.7|734638.7|735599.4|734599.4|25
1622561250000|2021-06-01 15:27:30|735601.3|734601.3|735595.3|734595.3|735623.7|734623.7|735585.5|734585.5|26
1622561260000|2021-06-01 15:27:40|735595.4|734595.4|735609.8|734609.8|735623.2|734623.2|735592.9|734592.9|27
1622561270000|2021-06-01 15:27:50|735610.9|734610.9|735593.8|734593.8|735616|734616|735593|734593|24
1622561280000|2021-06-01 15:28:00|735594.2|734594.2|735594.9|734594.9|735616.4|734616.4|735592.7|734592.7|27
1622561290000|2021-06-01 15:28:10|735595.1|734595.1|735635.7|734635.7|735642.8|734642.8|735595.1|734595.1|35
1622561300000|2021-06-01 15:28:20|735637|734637|735644.8|734644.8|735651|734651|735635.9|734635.9|20
1622561310000|2021-06-01 15:28:30|735643.9|734643.9|735593.4|734593.4|735663.7|734663.7|735591.1|734591.1|25
1622561320000|2021-06-01 15:28:40|735594.2|734594.2|735614.8|734614.8|735624.3|734624.3|735593.2|734593.2|30
1622561330000|2021-06-01 15:28:50|735605.9|734605.9|735633.9|734633.9|735639.4|734639.4|735587.1|734587.1|29
1622561340000|2021-06-01 15:29:00|735626|734626|735644.9|734644.9|735655|734655|735626|734626|31
1622561350000|2021-06-01 15:29:10|735657.1|734657.1|735658|734658|735669.8|734669.8|735653.9|734653.9|32
1622561360000|2021-06-01 15:29:20|735660.8|734660.8|735692.2|734692.2|735707.1|734707.1|735659.6|734659.6|15
1622561370000|2021-06-01 15:29:30|735715.9|734715.9|735726|734726|735757.1|734757.1|735696.8|734696.8|30
1622561380000|2021-06-01 15:29:40|735736.2|734736.2|735715.5|734715.5|735736.2|734736.2|735706.9|734706.9|30
1622561390000|2021-06-01 15:29:50|735736|734736|735736|734736|735766.3|734766.3|735715.5|734715.5|31
1622561400000|2021-06-01 15:30:00|735733.9|734733.9|735724.2|734724.2|735739.7|734739.7|735700.1|734700.1|36
1622561410000|2021-06-01 15:30:10|735715.6|734715.6|735727.7|734727.7|735761.2|734761.2|735715.6|734715.6|24
1622561420000|2021-06-01 15:30:20|735724.8|734724.8|735729.4|734729.4|735738.7|734738.7|735724.8|734724.8|28
1622561430000|2021-06-01 15:30:30|735727.5|734727.5|735728.5|734728.5|735751.3|734751.3|735721.1|734721.1|33
1622561440000|2021-06-01 15:30:40|735723.8|734723.8|735720.6|734720.6|735734.9|734734.9|735719.6|734719.6|24
1622561450000|2021-06-01 15:30:50|735739|734739|735731.1|734731.1|735765.5|734765.5|735716.6|734716.6|30
1622561460000|2021-06-01 15:31:00|735731.9|734731.9|735732.2|734732.2|735735.6|734735.6|735728.3|734728.3|23
1622561470000|2021-06-01 15:31:10|735732.7|734732.7|735727|734727|735732.7|734732.7|735724.4|734724.4|24
1622561480000|2021-06-01 15:31:20|735726.9|734726.9|735671.8|734671.8|735738.3|734738.3|735663.9|734663.9|25
1622561490000|2021-06-01 15:31:30|735671.1|734671.1|735654.6|734654.6|735671.1|734671.1|735651.5|734651.5|26
1622561500000|2021-06-01 15:31:40|735662.7|734662.7|735662.8|734662.8|736156.1|734707.1|735591.1|734156.1|36
1622561510000|2021-06-01 15:31:50|735664.6|734664.6|735621.9|734621.9|736147.8|734664.6|735612.7|734131.8|32
1622561520000|2021-06-01 15:32:00|735634.6|734634.6|735620.2|734620.2|736141|734641.1|735608.5|734118.8|36
1622561530000|2021-06-01 15:32:10|735618.9|734618.9|736123.5|734123.5|736124.5|734630.4|735594.2|734106.2|30
1622561540000|2021-06-01 15:32:20|736119.1|734119.1|736090.7|734090.7|736128.9|734619|735565.5|734070.6|38
1622561550000|2021-06-01 15:32:30|736097.2|734097.2|735502.7|734502.7|736116.6|734616.6|735500|734087.4|31
1622561560000|2021-06-01 15:32:40|735508.6|734508.6|735512.2|734512.2|735526.6|734526.6|735487.5|734487.5|25
1622561570000|2021-06-01 15:32:50|735513.5|734513.5|735492.9|734492.9|735513.5|734513.5|735490.4|734490.4|21
1622561580000|2021-06-01 15:33:00|735500.2|734500.2|735527.6|734527.6|735545.1|734545.1|735493.3|734493.3|27
1622561590000|2021-06-01 15:33:10|735526.4|734526.4|735609.3|734609.3|736104.7|734635.8|735526|734104.7|33
1622561600000|2021-06-01 15:33:20|735593.8|734593.8|735585.2|734585.2|735619.5|734619.5|735568|734568|34
1622561610000|2021-06-01 15:33:30|735602.8|734602.8|735578.7|734578.7|736113.5|734627.5|735577.1|734096.3|37
1622561620000|2021-06-01 15:33:40|735578|734578|735582.7|734582.7|736105.4|734602.5|735572.8|734081.7|30
1622561630000|2021-06-01 15:33:50|735587.1|734587.1|735588.1|734588.1|736124.2|734634.7|735583.2|734124.2|32
1622561640000|2021-06-01 15:34:00|735589.7|734589.7|735607|734607|735634.7|734634.7|735580.6|734580.6|32
1622561650000|2021-06-01 15:34:10|735607.2|734607.2|735622|734622|735632.5|734632.5|735606.3|734606.3|27
1622561660000|2021-06-01 15:34:20|735621.6|734621.6|736169.8|734169.8|736196|734713|735621|734163.1|34
1622561670000|2021-06-01 15:34:30|735656.5|734656.5|736135.5|734135.5|736167.4|734695.9|735613.8|734135.5|34
1622561680000|2021-06-01 15:34:40|735639.6|734639.6|735653.6|734653.6|735677.9|734677.9|735615.2|734615.2|36
1622561690000|2021-06-01 15:34:50|735643.5|734643.5|735605.8|734605.8|735645.2|734645.2|735603.4|734603.4|37
1622561700000|2021-06-01 15:35:00|735610.4|734610.4|735617.4|734617.4|735653.3|734653.3|735597.9|734597.9|36
1622561710000|2021-06-01 15:35:10|735617|734617|735617.7|734617.7|735628.1|734628.1|735614.3|734614.3|28
1622561720000|2021-06-01 15:35:20|735618.3|734618.3|736142.3|734142.3|736180.8|734688.3|735592.4|734137.8|35
1622561730000|2021-06-01 15:35:30|736140.7|734140.7|736086.6|734086.6|736146.6|734146.6|736086.6|734086.6|37
1622561740000|2021-06-01 15:35:40|736106.6|734106.6|736069.1|734069.1|736106.6|734591.7|735548.9|734049.1|37
1622561750000|2021-06-01 15:35:50|736071.5|734071.5|736006.6|734006.6|736072.7|734496.2|735496.2|733967.7|31
1622561760000|2021-06-01 15:36:00|735999.7|733999.7|735991.8|733991.8|736073.2|734499.6|735483.8|733991.8|36
1622561770000|2021-06-01 15:36:10|735972.7|733972.7|735884.8|733884.8|735986.6|734469.6|735433|733850.1|36
1622561780000|2021-06-01 15:36:20|735887.1|733887.1|735845.7|733845.7|735887.1|734389.8|735313.6|733826.8|38
1622561790000|2021-06-01 15:36:30|735846.5|733846.5|735362.6|734362.6|735876.6|734366.7|735292.1|733833.7|29
1622561800000|2021-06-01 15:36:40|735363|734363|735340.8|734340.8|735376.3|734376.3|735340.8|734340.8|24
1622561810000|2021-06-01 15:36:50|735339.9|734339.9|735844.6|733844.6|735870.8|734382.4|735337.8|733844.6|20
1622561820000|2021-06-01 15:37:00|735845|733845|735841.6|733841.6|735873.6|734380.5|735332.4|733832.6|30
1622561830000|2021-06-01 15:37:10|735838.4|733838.4|735844.4|733844.4|735844.7|734357.2|735344.2|733836.3|27
1622561840000|2021-06-01 15:37:20|735843.8|733843.8|735842.9|733842.9|735845.2|733845.2|735840.3|733840.3|30
1622561850000|2021-06-01 15:37:30|735843.4|733843.4|735321.7|734321.7|735843.4|734344.4|735321.7|733829.4|27
1622561860000|2021-06-01 15:37:40|735321.4|734321.4|735356.2|734356.2|735359.6|734359.6|735321.4|734321.4|26
1622561870000|2021-06-01 15:37:50|735347.6|734347.6|735292.3|734292.3|735361.4|734361.4|735277|734277|28
1622561880000|2021-06-01 15:38:00|735284.3|734284.3|735305.8|734305.8|735313.5|734313.5|735284.3|734284.3|26
1622561890000|2021-06-01 15:38:10|735304.6|734304.6|735302.4|734302.4|735319.3|734319.3|735296.1|734296.1|22
1622561900000|2021-06-01 15:38:20|735328.5|734328.5|735328.2|734328.2|735371.9|734371.9|735307.1|734307.1|31
1622561910000|2021-06-01 15:38:30|735326.6|734326.6|735314.1|734314.1|735335.6|734335.6|735306|734306|26
1622561920000|2021-06-01 15:38:40|735316.1|734316.1|735308.8|734308.8|735322.3|734322.3|735303.4|734303.4|17
1622561930000|2021-06-01 15:38:50|735320.5|734320.5|735312.9|734312.9|735321.4|734321.4|735284.7|734284.7|19
1622561940000|2021-06-01 15:39:00|735310.7|734310.7|735133.2|734133.2|735633.9|734357.8|735103|733633.9|32
1622561950000|2021-06-01 15:39:10|735133.7|734133.7|735113.4|734113.4|735147.3|734147.3|735094.6|734094.6|25
1622561960000|2021-06-01 15:39:20|735114.4|734114.4|735116.1|734116.1|735132.1|734132.1|735107.9|734107.9|29
1622561970000|2021-06-01 15:39:30|735126.7|734126.7|735125.1|734125.1|735144.7|734144.7|735115|734115|21
1622561980000|2021-06-01 15:39:40|735125.6|734125.6|735209.8|734209.8|735723|734230.2|735116|733723|36
1622561990000|2021-06-01 15:39:50|735208|734208|735073.4|734073.4|735239.5|734239.5|735070.2|734070.2|32
1622562000000|2021-06-01 15:40:00|735098.3|734098.3|735204.8|734204.8|735702.9|734207.7|735068.5|733702.9|38
1622562010000|2021-06-01 15:40:10|735191.5|734191.5|735228.6|734228.6|735235.1|734235.1|735180.3|734180.3|34
1622562020000|2021-06-01 15:40:20|735208.1|734208.1|735217.3|734217.3|735263.4|734263.4|735208.1|734208.1|29
1622562030000|2021-06-01 15:40:30|735215.2|734215.2|735229.9|734229.9|735743.5|734258.6|735215.2|733743.5|27
1622562040000|2021-06-01 15:40:40|735222.3|734222.3|735249.6|734249.6|735251.4|734251.4|735222.3|734222.3|21
1622562050000|2021-06-01 15:40:50|735251.5|734251.5|735224.3|734224.3|735254.5|734254.5|735217.4|734217.4|30
1622562060000|2021-06-01 15:41:00|735220.4|734220.4|735256.5|734256.5|735276.9|734276.9|735217.5|734217.5|27
1622562070000|2021-06-01 15:41:10|735256.8|734256.8|735243.2|734243.2|735257.4|734257.4|735238|734238|17
1622562080000|2021-06-01 15:41:20|735245|734245|735247.9|734247.9|735253.4|734253.4|735243.8|734243.8|17
1622562090000|2021-06-01 15:41:30|735247.5|734247.5|735275.2|734275.2|735277.9|734277.9|735239.1|734239.1|24
1622562100000|2021-06-01 15:41:40|735268.9|734268.9|735260.8|734260.8|735287.4|734287.4|735256.6|734256.6|21
1622562110000|2021-06-01 15:41:50|735260.3|734260.3|735266.3|734266.3|735289.5|734289.5|735257.1|734257.1|25
1622562120000|2021-06-01 15:42:00|735267.1|734267.1|735257|734257|735322.2|734322.2|735255.3|734255.3|27
1622562130000|2021-06-01 15:42:10|735258.3|734258.3|735272.5|734272.5|735305.1|734305.1|735220.2|734220.2|25
1622562140000|2021-06-01 15:42:20|735272.1|734272.1|735189.9|734189.9|735272.1|734272.1|735180|734180|25
1622562150000|2021-06-01 15:42:30|735191.2|734191.2|735205.7|734205.7|735209.6|734209.6|735183.9|734183.9|30
1622562160000|2021-06-01 15:42:40|735205.8|734205.8|735210|734210|735221.2|734221.2|735199.6|734199.6|29
1622562170000|2021-06-01 15:42:50|735215.6|734215.6|735199.6|734199.6|735221.4|734221.4|735197.2|734197.2|26
1622562180000|2021-06-01 15:43:00|735200.4|734200.4|735179.4|734179.4|735200.4|734200.4|735171.3|734171.3|22
1622562190000|2021-06-01 15:43:10|735179.6|734179.6|735175|734175|735189.5|734189.5|735171.6|734171.6|27
1622562200000|2021-06-01 15:43:20|735173|734173|735183.6|734183.6|735205.4|734205.4|735172.8|734172.8|27
1622562210000|2021-06-01 15:43:30|735179.2|734179.2|735036.5|734036.5|735195.4|734195.4|735036.5|734036.5|21
1622562220000|2021-06-01 15:43:40|735037|734037|735568.5|733568.5|735568.5|734077.4|735037|733568.5|29
1622562230000|2021-06-01 15:43:50|735035|734035|735056.2|734056.2|735064|734064|735035|734035|18
1622562240000|2021-06-01 15:44:00|735059.4|734059.4|735054.4|734054.4|735062|734062|735037.5|734037.5|26
1622562250000|2021-06-01 15:44:10|735055.3|734055.3|735027.2|734027.2|735055.3|734055.3|735027.2|734027.2|32
1622562260000|2021-06-01 15:44:20|735026.6|734026.6|734947.3|733947.3|735497|734034|734946.4|733497|28
1622562270000|2021-06-01 15:44:30|734948.1|733948.1|734959.2|733959.2|734959.2|733959.2|734941|733941|24
1622562280000|2021-06-01 15:44:40|734959.9|733959.9|734947.1|733947.1|734967.3|733967.3|734947.1|733947.1|30
1622562290000|2021-06-01 15:44:50|734945.4|733945.4|734967.3|733967.3|734977.8|733977.8|734945.4|733945.4|22
1622562300000|2021-06-01 15:45:00|734967.9|733967.9|734973|733973|734979.9|733979.9|734957.9|733957.9|29
1622562310000|2021-06-01 15:45:10|734972.4|733972.4|735002.8|734002.8|735034.4|734034.4|734972|733972|32
1622562320000|2021-06-01 15:45:20|735003.3|734003.3|734995|733995|735010|734010|734990.8|733990.8|16
1622562330000|2021-06-01 15:45:30|735010.2|734010.2|735009.7|734009.7|735018.5|734018.5|734997.4|733997.4|19
1622562340000|2021-06-01 15:45:40|735009.3|734009.3|734996.5|733996.5|735023.9|734023.9|734993.7|733993.7|19
1622562350000|2021-06-01 15:45:50|734997|733997|734989.6|733989.6|735021.3|734021.3|734975.2|733975.2|22
1622562360000|2021-06-01 15:46:00|734983.3|733983.3|735020.5|734020.5|735020.5|734020.5|734981.3|733981.3|21
1622562370000|2021-06-01 15:46:10|735661.2|733661.2|735679.7|733679.7|735696.6|734177.7|735146.2|733644.7|34
1622562380000|2021-06-01 15:46:20|735674.7|733674.7|735095|734095|735675.2|734118.4|735080.6|733674.7|31
1622562390000|2021-06-01 15:46:30|735093.3|734093.3|735088.1|734088.1|735109.5|734109.5|735084.5|734084.5|28
1622562400000|2021-06-01 15:46:40|735083.2|734083.2|735204.4|734204.4|735709.4|734224.3|735083.1|733609.5|17
1622562410000|2021-06-01 15:46:50|735201.7|734201.7|735089.5|734089.5|735595.5|734228.8|735087|733593.7|17
1622562420000|2021-06-01 15:47:00|735089|734089|735649.7|733649.7|735655.7|734095.6|735084.6|733648.6|25
1622562430000|2021-06-01 15:47:10|735652|733652|735639.7|733639.7|735654.9|733654.9|735637.1|733637.1|26
1622562440000|2021-06-01 15:47:20|735110.1|734110.1|735574.3|733574.3|735595.5|734110.1|735110.1|733563.6|25
1622562450000|2021-06-01 15:47:30|735575.6|733575.6|735550.3|733550.3|735575.6|734069|735017.1|733531.8|27
1622562460000|2021-06-01 15:47:40|735548.2|733548.2|735546.4|733546.4|735551.8|733551.8|735545.7|733545.7|19
1622562470000|2021-06-01 15:47:50|735549.9|733549.9|735048.9|734048.9|735549.9|734048.9|735036|733545.1|21
1622562480000|2021-06-01 15:48:00|735554.4|733554.4|735555|733555|735559.2|733559.2|735535.9|733535.9|19
1622562490000|2021-06-01 15:48:10|735553.7|733553.7|735555.8|733555.8|735558.8|733558.8|735553.7|733553.7|7
1622562500000|2021-06-01 15:48:20|735554.6|733554.6|735560.9|733560.9|735561.1|733561.1|735554.6|733554.6|12
1622562510000|2021-06-01 15:48:30|735555.6|733555.6|735068.9|734068.9|735562.1|734071|735060.2|733555.6|11
1622562520000|2021-06-01 15:48:40|735073.6|734073.6|735624.6|733624.6|735640.1|734074.8|735068.9|733548.4|27
1622562530000|2021-06-01 15:48:50|735623|733623|735617|733617|735665|734123.8|735106.2|733564.3|26
1622562540000|2021-06-01 15:49:00|735616.2|733616.2|735690.8|733690.8|735696.2|733696.2|735614.8|733614.8|26
1622562550000|2021-06-01 15:49:10|735689.4|733689.4|735689.2|733689.2|735709.8|733709.8|735683.1|733683.1|22
1622562560000|2021-06-01 15:49:20|735689|733689|735174.6|734174.6|735706.1|734212.1|735174.6|733674.3|22
1622562570000|2021-06-01 15:49:30|735172.9|734172.9|735157.8|734157.8|735730|734180.3|735157.1|733699|30
1622562580000|2021-06-01 15:49:40|735162.6|734162.6|735164.9|734164.9|735168.2|734168.2|735155.4|734155.4|20
1622562590000|2021-06-01 15:49:50|735165.6|734165.6|735162.6|734162.6|735165.6|734165.6|735154.4|734154.4|19
1622562600000|2021-06-01 15:50:00|735155.5|734155.5|735814.5|733814.5|735814.5|734199.3|735154.4|733694.3|28
1622562610000|2021-06-01 15:50:10|735830.8|733830.8|735349.7|734349.7|735830.8|734392.1|735320.1|733830.8|25
1622562620000|2021-06-01 15:50:20|735322|734322|735782.1|733782.1|735797.1|734322|735273.5|733778.4|27
1622562630000|2021-06-01 15:50:30|735786.9|733786.9|735278.1|734278.1|735812.1|734321.5|735278.1|733780.7|26
1622562640000|2021-06-01 15:50:40|735278.2|734278.2|735780.1|733780.1|735827.4|734327.3|735278.2|733780.1|24
1622562650000|2021-06-01 15:50:50|735263.9|734263.9|735253.9|734253.9|735273|734273|735248.9|734248.9|20
1622562660000|2021-06-01 15:51:00|735248.2|734248.2|735219|734219|735767.7|734258.2|735219|733715.7|22
1622562670000|2021-06-01 15:51:10|735222.4|734222.4|735716|733716|735734.3|734222.4|735196.9|733708|33
1622562680000|2021-06-01 15:51:20|735211.8|734211.8|735183.2|734183.2|735701.1|734211.8|735168.3|733680.8|23
1622562690000|2021-06-01 15:51:30|735660|733660|735067.4|734067.4|735679.4|734163.6|735067.4|733583|26
1622562700000|2021-06-01 15:51:40|735065.1|734065.1|735436.5|733436.5|735581.1|734075|734925.4|733433.1|26
1622562710000|2021-06-01 15:51:50|735442.6|733442.6|734926.7|733926.7|735442.6|733930.2|734914.4|733428.8|22
1622562720000|2021-06-01 15:52:00|734925.5|733925.5|734925.8|733925.8|735435.9|733928.8|734917.2|733425.3|19
1622562730000|2021-06-01 15:52:10|734923|733923|734924.7|733924.7|734925.7|733925.7|734922.3|733922.3|14
1622562740000|2021-06-01 15:52:20|734925.8|733925.8|735482.9|733482.9|735489.6|733938.1|734913.2|733479.2|21
1622562750000|2021-06-01 15:52:30|735482|733482|735479.7|733479.7|735484.9|733484.9|735479.2|733479.2|22
1622562760000|2021-06-01 15:52:40|735479.5|733479.5|735479.8|733479.8|735488|733488|735478.5|733478.5|18
1622562770000|2021-06-01 15:52:50|735482.6|733482.6|735482.8|733482.8|735484.5|733484.5|735480.4|733480.4|20
1622562780000|2021-06-01 15:53:00|735477.8|733477.8|735492.3|733492.3|735492.3|733984.2|734954.8|733477.8|18
1622562790000|2021-06-01 15:53:10|735476.8|733476.8|735488.8|733488.8|735492.3|733989.8|734976.6|733476.1|24
1622562800000|2021-06-01 15:53:20|734977.1|733977.1|735488|733488|735499|733989.5|734976.6|733488|19
1622562810000|2021-06-01 15:53:30|734983.4|733983.4|735446.8|733446.8|735517.9|733998.5|734975.5|733446.8|28
1622562820000|2021-06-01 15:53:40|735440.1|733440.1|735432.1|733432.1|735445.3|733445.3|735425.1|733425.1|18
1622562830000|2021-06-01 15:53:50|735424.6|733424.6|735432.1|733432.1|735432.1|733432.1|735424.4|733424.4|14
1622562840000|2021-06-01 15:54:00|735431.4|733431.4|735442.1|733442.1|735445.7|733935.3|734906.4|733421|19
1622562850000|2021-06-01 15:54:10|735431.6|733431.6|734941|733941|735449.2|733941.5|734936|733431.6|11
1622562860000|2021-06-01 15:54:20|734940.5|733940.5|735435.6|733435.6|735440.9|733940.5|734940.5|733432.2|17
1622562870000|2021-06-01 15:54:30|735435.4|733435.4|735435.7|733435.7|735437.8|733437.8|735434|733434|10
1622562880000|2021-06-01 15:54:40|735434|733434|735437.2|733437.2|735439.9|733439.9|735434|733434|12
1622562890000|2021-06-01 15:54:50|735440.2|733440.2|735435.3|733435.3|735440.2|733440.2|735431.2|733431.2|18
1622562900000|2021-06-01 15:55:00|735435.5|733435.5|735435.4|733435.4|735454.8|733454.8|735431.1|733431.1|14
1622562910000|2021-06-01 15:55:10|735432.6|733432.6|735433.5|733433.5|735456.1|733456.1|735430.5|733430.5|16
1622562920000|2021-06-01 15:55:20|735437|733437|735435.8|733435.8|735440.3|733440.3|735434.1|733434.1|18
1622562930000|2021-06-01 15:55:30|735435.5|733435.5|735442.9|733442.9|735451.7|733451.7|735434.9|733434.9|15
1622562940000|2021-06-01 15:55:40|735443.3|733443.3|734946.3|733946.3|735445.4|733964.6|734946.3|733440.2|22
1622562950000|2021-06-01 15:55:50|734946.8|733946.8|735439.3|733439.3|735460.6|733955.9|734943.2|733438.7|18
1622562960000|2021-06-01 15:56:00|735437.7|733437.7|735448.6|733448.6|735463.8|733950|734942|733437.7|24
1622562970000|2021-06-01 15:56:10|735448.4|733448.4|735450|733450|735450|733450|735444.4|733444.4|19
1622562980000|2021-06-01 15:56:20|735447.7|733447.7|735443|733443|735455.4|733455.4|735442.2|733442.2|15
1622562990000|2021-06-01 15:56:30|735438.4|733438.4|735459.2|733459.2|735460|733460|735433.5|733433.5|24
1622563000000|2021-06-01 15:56:40|735452.8|733452.8|734993.1|733993.1|735494.6|734017.6|734975.3|733452.2|21
1622563010000|2021-06-01 15:56:50|734974.7|733974.7|735402.3|733402.3|735408|734008.7|734974.7|733402.3|21
1622563020000|2021-06-01 15:57:00|735411.7|733411.7|735390.5|733390.5|735413.6|733413.6|735389.8|733389.8|22
1622563030000|2021-06-01 15:57:10|735390.6|733390.6|735400.4|733400.4|735426.1|733426.1|735390.6|733390.6|21
1622563040000|2021-06-01 15:57:20|735400.7|733400.7|735418.1|733418.1|735422.1|733422.1|735400.6|733400.6|23
1622563050000|2021-06-01 15:57:30|735419|733419|735322.1|733322.1|735425.8|733823.3|734821.2|733322.1|18
1622563060000|2021-06-01 15:57:40|734810.7|733810.7|735311.9|733311.9|735328.4|733824.7|734801.5|733309.9|22
1622563070000|2021-06-01 15:57:50|735313.8|733313.8|735347.5|733347.5|735364.2|733364.2|735313.8|733313.8|22
1622563080000|2021-06-01 15:58:00|735355|733355|735317.9|733317.9|735355|733355|735297.8|733297.8|29
1622563090000|2021-06-01 15:58:10|735316.2|733316.2|735318.8|733318.8|735341.4|733341.4|735312.8|733312.8|24
1622563100000|2021-06-01 15:58:20|735315.1|733315.1|735321.6|733321.6|735338.8|733338.8|735315.1|733315.1|23
1622563110000|2021-06-01 15:58:30|735328.2|733328.2|735347|733347|735362.7|733362.7|735322.5|733322.5|19
1622563120000|2021-06-01 15:58:40|735360.4|733360.4|735357.4|733357.4|735364.5|733364.5|735344.6|733344.6|17
1622563130000|2021-06-01 15:58:50|735360.6|733360.6|735403.4|733403.4|735414.7|733414.7|735359.8|733359.8|22
1622563140000|2021-06-01 15:59:00|735401.8|733401.8|735401|733401|735406.9|733406.9|735399|733399|25
1622563150000|2021-06-01 15:59:10|735412.7|733412.7|735447.8|733447.8|735454.9|733940.9|734940.9|733407.3|27
1622563160000|2021-06-01 15:59:20|735449.8|733449.8|735459.2|733459.2|735468.5|733468.5|735449.1|733449.1|18
1622563170000|2021-06-01 15:59:30|735458.4|733458.4|735477.5|733477.5|735484|733484|735458.4|733458.4|23
1622563180000|2021-06-01 15:59:40|735475.7|733475.7|735476.2|733476.2|735477.1|733477.1|735475.7|733475.7|18
1622563190000|2021-06-01 15:59:50|735469.6|733469.6|735476.2|733476.2|735483.2|733483.2|735469.6|733469.6|20
1622563200000|2021-06-01 16:00:00|735478.9|733478.9|735466.7|733466.7|735478.9|733478.9|735404.9|733404.9|38
1622563210000|2021-06-01 16:00:10|735468.6|733468.6|735496.5|733496.5|735516.8|734010.3|735010.3|733468.6|28
1622563220000|2021-06-01 16:00:20|735498.2|733498.2|735056.6|734056.6|735576.1|734075.1|735008.8|733497.2|35
1622563230000|2021-06-01 16:00:30|735064.9|734064.9|735063.4|734063.4|735558.8|734076.1|735038.5|733511.3|33
1622563240000|2021-06-01 16:00:40|735054.8|734054.8|735050.9|734050.9|735058.3|734058.3|735038.6|734038.6|29
1622563250000|2021-06-01 16:00:50|735050.7|734050.7|735521|733521|735525.1|734056.4|735027.1|733521|21
1622563260000|2021-06-01 16:01:00|735532|733532|735021.1|734021.1|735532|734042|735014.6|733532|28
1622563270000|2021-06-01 16:01:10|735022.2|734022.2|735024.3|734024.3|735036.7|734036.7|735018.6|734018.6|28
1622563280000|2021-06-01 16:01:20|735026.1|734026.1|735026.4|734026.4|735032.7|734032.7|735025.2|734025.2|23
1622563290000|2021-06-01 16:01:30|735027.9|734027.9|735042.9|734042.9|735063.7|734063.7|735026.9|734026.9|21
1622563300000|2021-06-01 16:01:40|735043.7|734043.7|735052.6|734052.6|735064.2|734064.2|735038.4|734038.4|21
1622563310000|2021-06-01 16:01:50|735053.1|734053.1|735050.1|734050.1|735066.2|734066.2|735049.4|734049.4|15
1622563320000|2021-06-01 16:02:00|735049.6|734049.6|735109.8|734109.8|735127.1|734127.1|735049.1|734049.1|23
1622563330000|2021-06-01 16:02:10|735113|734113|735118.6|734118.6|735124.5|734124.5|735108.4|734108.4|20
1622563340000|2021-06-01 16:02:20|735119.5|734119.5|735664.2|733664.2|735664.2|734124.4|735117.6|733625.5|17
1622563350000|2021-06-01 16:02:30|735656.4|733656.4|735128.8|734128.8|735656.8|734151.5|735128.5|733656.4|18
1622563360000|2021-06-01 16:02:40|735129.1|734129.1|735169.9|734169.9|735647.2|734188.1|735125.4|733647.2|22
1622563370000|2021-06-01 16:02:50|735177|734177|735186.9|734186.9|735189.2|734189.2|735170.8|734170.8|18
1622563380000|2021-06-01 16:03:00|735186.4|734186.4|735183.9|734183.9|735187.5|734187.5|735179.6|734179.6|17
1622563390000|2021-06-01 16:03:10|735183.1|734183.1|735177.8|734177.8|735698.8|734194|735161.1|733692.8|22
1622563400000|2021-06-01 16:03:20|735181.6|734181.6|735664.6|733664.6|735665.4|734181.6|735160.8|733661.3|16
1622563410000|2021-06-01 16:03:30|735661.9|733661.9|735664.1|733664.1|735666.3|733666.3|735660.9|733660.9|13
1622563420000|2021-06-01 16:03:40|735666.3|733666.3|735676.8|733676.8|735680.8|733680.8|735666.3|733666.3|19
1622563430000|2021-06-01 16:03:50|735675.8|733675.8|735676.5|733676.5|735676.9|733676.9|735673|733673|19
1622563440000|2021-06-01 16:04:00|735676.1|733676.1|735687.7|733687.7|735687.7|733687.7|735675|733675|12
1622563450000|2021-06-01 16:04:10|735688.1|733688.1|735708.7|733708.7|735713.1|733713.1|735683.8|733683.8|19
1622563460000|2021-06-01 16:04:20|735706|733706|735711.1|733711.1|735711.1|733711.1|735706|733706|13
1622563470000|2021-06-01 16:04:30|735712.3|733712.3|735717.5|733717.5|735732.8|733732.8|735710.1|733710.1|23
1622563480000|2021-06-01 16:04:40|735716.3|733716.3|735717.9|733717.9|735725.8|734171|735161|733669.6|24
1622563490000|2021-06-01 16:04:50|735713.3|733713.3|735700.9|733700.9|735729.7|733729.7|735692.7|733692.7|28
1622563500000|2021-06-01 16:05:00|735702|733702|735720.8|733720.8|735725.6|733725.6|735702|733702|26
1622563510000|2021-06-01 16:05:10|735720.6|733720.6|735691.3|733691.3|735720.6|733720.6|735666.6|733666.6|22
1622563520000|2021-06-01 16:05:20|735689.6|733689.6|735707.7|733707.7|735711.6|733711.6|735689.6|733689.6|27
1622563530000|2021-06-01 16:05:30|735706.3|733706.3|735659.8|733659.8|735711.7|734128|735118.1|733659.8|24
1622563540000|2021-06-01 16:05:40|735675.5|733675.5|735673.5|733673.5|735683.8|733683.8|735663.5|733663.5|16
1622563550000|2021-06-01 16:05:50|735673.2|733673.2|735686.2|733686.2|735686.2|733686.2|735673.2|733673.2|11
1622563560000|2021-06-01 16:06:00|735672.5|733672.5|735672.5|733672.5|735678.3|733678.3|735672.5|733672.5|14
1622563570000|2021-06-01 16:06:10|735673.8|733673.8|735681.2|733681.2|735712.6|733712.6|735670.8|733670.8|21
1622563580000|2021-06-01 16:06:20|735682.7|733682.7|735693.3|733693.3|735698.7|733698.7|735682.7|733682.7|19
1622563590000|2021-06-01 16:06:30|735692.2|733692.2|735697.5|733697.5|735698.1|733698.1|735690.9|733690.9|18
1622563600000|2021-06-01 16:06:40|735695.1|733695.1|735696|733696|735700.1|733700.1|735694.1|733694.1|19
1622563610000|2021-06-01 16:06:50|735697|733697|735698|733698|735706.5|733706.5|735692.2|733692.2|16
1622563620000|2021-06-01 16:07:00|735700.3|733700.3|735702.4|733702.4|735706|733706|735699.1|733699.1|22
1622563630000|2021-06-01 16:07:10|735703.1|733703.1|735705.9|733705.9|735710.2|733710.2|735703.1|733703.1|21
1622563640000|2021-06-01 16:07:20|735707|733707|735709.4|733709.4|735709.4|733709.4|735705.7|733705.7|11
1622563650000|2021-06-01 16:07:30|735707.9|733707.9|735725.3|733725.3|735725.3|733725.3|735706.1|733706.1|14
1622563660000|2021-06-01 16:07:40|735725.2|733725.2|735721.2|733721.2|735738|733738|735720.8|733720.8|17
1622563670000|2021-06-01 16:07:50|735732.3|733732.3|735731|733731|735740.6|733740.6|735729.8|733729.8|18
1622563680000|2021-06-01 16:08:00|735734.2|733734.2|735737.1|733737.1|735765.4|733765.4|735732.2|733732.2|28
1622563690000|2021-06-01 16:08:10|735738.3|733738.3|735788.7|733788.7|735798.3|733798.3|735734.5|733734.5|27
1622563700000|2021-06-01 16:08:20|735789.2|733789.2|735760.9|733760.9|735854.3|733854.3|735760.9|733760.9|28
1622563710000|2021-06-01 16:08:30|735772.8|733772.8|735810.1|733810.1|735825.2|733825.2|735752.8|733752.8|27
1622563720000|2021-06-01 16:08:40|735804.4|733804.4|735824|733824|735824|733824|735800.1|733800.1|24
1622563730000|2021-06-01 16:08:50|735814.7|733814.7|735819.5|733819.5|735821|733821|735805|733805|23
1622563740000|2021-06-01 16:09:00|735820.6|733820.6|735812.6|733812.6|735824.2|733824.2|735807.7|733807.7|27
1622563750000|2021-06-01 16:09:10|735814.5|733814.5|735821.6|733821.6|735825.8|733825.8|735809.5|733809.5|24
1622563760000|2021-06-01 16:09:20|735818.2|733818.2|735820.7|733820.7|735820.7|733820.7|735813.9|733813.9|21
1622563770000|2021-06-01 16:09:30|735819.2|733819.2|735829.2|733829.2|735829.2|733829.2|735815.6|733815.6|14
1622563780000|2021-06-01 16:09:40|735825.9|733825.9|735855.2|733855.2|735855.2|733855.2|735822.6|733822.6|22
1622563790000|2021-06-01 16:09:50|735853.8|733853.8|735893.9|733893.9|735895|733895|735853.8|733853.8|18
1622563800000|2021-06-01 16:10:00|735893.3|733893.3|735892.7|733892.7|735903|733903|735888.2|733888.2|22
1622563810000|2021-06-01 16:10:10|735891.4|733891.4|735894.1|733894.1|735909.4|733909.4|735890.9|733890.9|22
1622563820000|2021-06-01 16:10:20|735896.3|733896.3|735896.4|733896.4|735899.8|733899.8|735893.3|733893.3|21
1622563830000|2021-06-01 16:10:30|735897.2|733897.2|735872.9|733872.9|735899.3|733899.3|735866.6|733866.6|20
1622563840000|2021-06-01 16:10:40|735869.2|733869.2|735865.1|733865.1|735871.4|733871.4|735861.9|733861.9|17
1622563850000|2021-06-01 16:10:50|735870.1|733870.1|735850|733850|735870.1|733870.1|735842|733842|25
1622563860000|2021-06-01 16:11:00|735853.8|733853.8|735814.3|733814.3|735867.7|733867.7|735795.3|733795.3|25
1622563870000|2021-06-01 16:11:10|735814.8|733814.8|735818.2|733818.2|735826.4|733826.4|735814.3|733814.3|31
1622563880000|2021-06-01 16:11:20|735820.3|733820.3|735829.5|733829.5|735831.8|733831.8|735809.2|733809.2|30
1622563890000|2021-06-01 16:11:30|735828|733828|735890.9|733890.9|735900.9|733900.9|735812|733812|28
1622563900000|2021-06-01 16:11:40|735888.6|733888.6|735901.6|733901.6|735908|733908|735886|733886|17
1622563910000|2021-06-01 16:11:50|735898.7|733898.7|735880.5|733880.5|735909.4|733909.4|735880.5|733880.5|14
1622563920000|2021-06-01 16:12:00|735907.5|733907.5|735902.2|733902.2|735914|733914|735886.7|733886.7|23
1622563930000|2021-06-01 16:12:10|735911.3|733911.3|735908.6|733908.6|735917|733917|735901|733901|22
1622563940000|2021-06-01 16:12:20|735909.3|733909.3|735945.9|733945.9|735957.4|733957.4|735909.3|733909.3|27
1622563950000|2021-06-01 16:12:30|735935.8|733935.8|735952.4|733952.4|735962.2|733962.2|735935.8|733935.8|20
1622563960000|2021-06-01 16:12:40|735959.9|733959.9|735954.3|733954.3|735971.3|733971.3|735950.5|733950.5|19
1622563970000|2021-06-01 16:12:50|735961.1|733961.1|735958.2|733958.2|735964.2|733964.2|735950.6|733950.6|24
1622563980000|2021-06-01 16:13:00|735956|733956|735939.7|733939.7|735956|733956|735931|733931|19
1622563990000|2021-06-01 16:13:10|735953.4|733953.4|735962.5|733962.5|735964.8|733964.8|735943.1|733943.1|28
1622564000000|2021-06-01 16:13:20|735961.4|733961.4|735968.3|733968.3|735974.6|733974.6|735955.8|733955.8|27
1622564010000|2021-06-01 16:13:30|735967.1|733967.1|735969.6|733969.6|735972|733972|735964.5|733964.5|17
1622564020000|2021-06-01 16:13:40|735974.8|733974.8|735977.5|733977.5|735984.4|733984.4|735974.6|733974.6|16
1622564030000|2021-06-01 16:13:50|735978|733978|735966.2|733966.2|735996.4|733996.4|735961.5|733961.5|11
1622564040000|2021-06-01 16:14:00|735962.4|733962.4|735941.3|733941.3|735966.3|733966.3|735911.9|733911.9|25
1622564050000|2021-06-01 16:14:10|735942.9|733942.9|735937.9|733937.9|735942.9|733942.9|735926.7|733926.7|21
1622564060000|2021-06-01 16:14:20|735934.4|733934.4|735921.3|733921.3|735938.9|733938.9|735920.9|733920.9|20
1622564070000|2021-06-01 16:14:30|735923.7|733923.7|735924.8|733924.8|735942.6|733942.6|735916.8|733916.8|24
1622564080000|2021-06-01 16:14:40|735922.4|733922.4|735931.7|733931.7|735932.2|733932.2|735919.8|733919.8|22
1622564090000|2021-06-01 16:14:50|735428.6|734428.6|735934.3|733934.3|735934.3|734434.6|735428.6|733933.8|10
1622564100000|2021-06-01 16:15:00|735932.8|733932.8|735850.7|733850.7|735939.7|733939.7|735836.8|733836.8|25
1622564110000|2021-06-01 16:15:10|735843.9|733843.9|735310.6|734310.6|735849.7|734310.9|735310.6|733801.2|33
1622564120000|2021-06-01 16:15:20|735309.8|734309.8|735831.1|733831.1|735844.2|734313.1|735306.4|733818.6|30
1622564130000|2021-06-01 16:15:30|735830.7|733830.7|735838.9|733838.9|735839.5|733839.5|735816.2|733816.2|30
1622564140000|2021-06-01 16:15:40|735829.3|733829.3|735837.2|733837.2|735846.8|733846.8|735824|733824|28
1622564150000|2021-06-01 16:15:50|735839.6|733839.6|735827.5|733827.5|735850|733850|735823.4|733823.4|23
1622564160000|2021-06-01 16:16:00|735830.5|733830.5|735330|734330|735849.3|734344.4|735329.2|733825.2|24
1622564170000|2021-06-01 16:16:10|735342.2|734342.2|735840.4|733840.4|735840.6|734350.4|735326.2|733840.4|24
1622564180000|2021-06-01 16:16:20|735850.6|733850.6|735345.3|734345.3|735864.7|734345.3|735337.7|733842.9|26
1622564190000|2021-06-01 16:16:30|735859.2|733859.2|735349.5|734349.5|735860.8|734349.5|735338.7|733844.5|22
1622564200000|2021-06-01 16:16:40|735342.5|734342.5|735857.4|733857.4|735857.4|734345.3|735342.5|733848.5|12
1622564210000|2021-06-01 16:16:50|735853.5|733853.5|735347.4|734347.4|735867.5|734373.1|735346.9|733849.5|19
1622564220000|2021-06-01 16:17:00|735355.6|734355.6|735851.2|733851.2|735892.4|734355.6|735346.2|733847.2|16
1622564230000|2021-06-01 16:17:10|735846.1|733846.1|735858|733858|735868.6|733868.6|735844.4|733844.4|20
1622564240000|2021-06-01 16:17:20|735855.6|733855.6|735858.7|733858.7|735873.2|733873.2|735855.6|733855.6|22
1622564250000|2021-06-01 16:17:30|735856.8|733856.8|735395.4|734395.4|735902|734400.4|735387.1|733856.8|19
1622564260000|2021-06-01 16:17:40|735397|734397|735893.6|733893.6|735893.6|734403.1|735388.6|733893.6|22
1622564270000|2021-06-01 16:17:50|735892.7|733892.7|735412.8|734412.8|735904.6|734433|735393.8|733885.3|31
1622564280000|2021-06-01 16:18:00|735409.4|734409.4|735944|733944|735946.2|734441.7|735409.4|733925.7|29
1622564290000|2021-06-01 16:18:10|735960.3|733960.3|735940.3|733940.3|735964.7|733964.7|735928.4|733928.4|25
1622564300000|2021-06-01 16:18:20|735924.4|733924.4|735932.9|733932.9|735935.7|733935.7|735922.2|733922.2|30
1622564310000|2021-06-01 16:18:30|735931.8|733931.8|735930|733930|735937.4|733937.4|735923.6|733923.6|24
1622564320000|2021-06-01 16:18:40|735932.7|733932.7|735936.5|733936.5|735939.1|733939.1|735923.2|733923.2|20
1622564330000|2021-06-01 16:18:50|735941.7|733941.7|735462.7|734462.7|735946.9|734462.7|735422.5|733915.3|30
1622564340000|2021-06-01 16:19:00|735460.4|734460.4|735459.3|734459.3|735984.1|734480.9|735456.9|733965|29
1622564350000|2021-06-01 16:19:10|735456.9|734456.9|735976.5|733976.5|735986.9|734466.3|735455.5|733943.6|30
1622564360000|2021-06-01 16:19:20|735973.2|733973.2|735984.2|733984.2|735984.2|734487.9|735472.4|733971.7|21
1622564370000|2021-06-01 16:19:30|735978.9|733978.9|735969.1|733969.1|735982.9|734481|735467.7|733969.1|21
1622564380000|2021-06-01 16:19:40|735966.4|733966.4|735966.8|733966.8|735973.5|734463.1|735462.5|733954.1|29
1622564390000|2021-06-01 16:19:50|735966.2|733966.2|736002.1|734002.1|736002.1|734472.5|735472.5|733963.5|22
1622564400000|2021-06-01 16:20:00|735981.9|733981.9|735481.7|734481.7|735985.5|734482.3|735473|733979.4|20
1622564410000|2021-06-01 16:20:10|735479.4|734479.4|735978.4|733978.4|735987.3|734482.9|735478.2|733967.9|23
1622564420000|2021-06-01 16:20:20|735978.8|733978.8|735978.9|733978.9|735984|733984|735975.7|733975.7|20
1622564430000|2021-06-01 16:20:30|735978.3|733978.3|736001.7|734001.7|736001.7|734001.7|735978.3|733978.3|20
1622564440000|2021-06-01 16:20:40|736001.1|734001.1|735938.6|733938.6|736001.1|734001.1|735933.3|733933.3|25
1622564450000|2021-06-01 16:20:50|735940.3|733940.3|735944|733944|735951.7|734453.2|735441|733937|24
1622564460000|2021-06-01 16:21:00|735945.4|733945.4|735938.6|733938.6|735955.9|733955.9|735935.2|733935.2|24
1622564470000|2021-06-01 16:21:10|735934.1|733934.1|735456.1|734456.1|735964.1|734458.5|735448.6|733934.1|27
1622564480000|2021-06-01 16:21:20|735458|734458|735455.4|734455.4|735967.9|734466.2|735440.1|733938.8|35
1622564490000|2021-06-01 16:21:30|735455.8|734455.8|735458|734458|735464.9|734464.9|735455.6|734455.6|15
1622564500000|2021-06-01 16:21:40|735461.4|734461.4|735460.5|734460.5|735470.6|734470.6|735460.1|734460.1|21
1622564510000|2021-06-01 16:21:50|735458.6|734458.6|735907.5|733907.5|735907.5|734469.6|735458.6|733907.5|15
1622564520000|2021-06-01 16:22:00|735910.6|733910.6|735393.8|734393.8|735910.6|734400.2|735372.1|733874.9|35
1622564530000|2021-06-01 16:22:10|735392.3|734392.3|735404|734404|735404|734404|735389.7|734389.7|23
1622564540000|2021-06-01 16:22:20|735401.6|734401.6|735929|733929|735946.8|734432.6|735396|733906.6|29
1622564550000|2021-06-01 16:22:30|735927.1|733927.1|735951.9|733951.9|735951.9|733951.9|735912.2|733912.2|25
1622564560000|2021-06-01 16:22:40|735951.7|733951.7|735927|733927|735951.7|733951.7|735904.1|733904.1|31
1622564570000|2021-06-01 16:22:50|735926.2|733926.2|735913.2|733913.2|735928|733928|735899.7|733899.7|32
1622564580000|2021-06-01 16:23:00|735916.2|733916.2|735894.8|733894.8|735924.9|734405.6|735402.8|733894.8|36
1622564590000|2021-06-01 16:23:10|735899.8|733899.8|735921.2|733921.2|735921.2|734415.8|735399.3|733898.6|36
1622564600000|2021-06-01 16:23:20|735918.9|733918.9|735929.2|733929.2|735933.1|734423.5|735423.5|733911.1|33
1622564610000|2021-06-01 16:23:30|735931|733931|735434.3|734434.3|735937.4|734435.1|735427.6|733930.2|31
1622564620000|2021-06-01 16:23:40|735432.7|734432.7|735468.2|734468.2|735973.6|734474.3|735432.7|733943.7|29
1622564630000|2021-06-01 16:23:50|735466.5|734466.5|735989.2|733989.2|735995.5|734487.2|735466.5|733963.1|26
1622564640000|2021-06-01 16:24:00|735986.8|733986.8|735541.8|734541.8|736042.6|734555.5|735479.1|733986.8|30
1622564650000|2021-06-01 16:24:10|735554.5|734554.5|735555.1|734555.1|736061|734555.1|735552|734050.1|21
1622564660000|2021-06-01 16:24:20|735551.3|734551.3|735565.9|734565.9|735565.9|734565.9|735544.4|734544.4|22
1622564670000|2021-06-01 16:24:30|735564.7|734564.7|735565.2|734565.2|735569.5|734569.5|735551.1|734551.1|22
1622564680000|2021-06-01 16:24:40|735566.2|734566.2|736076.5|734076.5|736076.5|734570.9|735558.8|734076.5|18
1622564690000|2021-06-01 16:24:50|736071.9|734071.9|735593.2|734593.2|736097.9|734596|735557.3|734058.3|31
1622564700000|2021-06-01 16:25:00|735593.6|734593.6|735601.2|734601.2|736104.9|734607.2|735574.6|734092.2|35
1622564710000|2021-06-01 16:25:10|735603.4|734603.4|735595.1|734595.1|736090|734604.3|735578.9|734090|31
1622564720000|2021-06-01 16:25:20|735596.5|734596.5|735594.2|734594.2|735612.7|734612.7|735587.6|734587.6|37
1622564730000|2021-06-01 16:25:30|735592.7|734592.7|735595.6|734595.6|735602.5|734602.5|735577.8|734577.8|24
1622564740000|2021-06-01 16:25:40|735592.8|734592.8|735594.6|734594.6|735598|734598|735584.6|734584.6|26
1622564750000|2021-06-01 16:25:50|735593.5|734593.5|736059.7|734059.7|736064.7|734593.8|735568.3|734057.7|29
1622564760000|2021-06-01 16:26:00|736061.4|734061.4|736063.1|734063.1|736079.9|734563.9|735542.1|734054|24
1622564770000|2021-06-01 16:26:10|736057.6|734057.6|735565.8|734565.8|736071.8|734565.8|735560|734053.8|15
1622564780000|2021-06-01 16:26:20|735560.6|734560.6|735569.7|734569.7|735569.7|734569.7|735553.1|734553.1|20
1622564790000|2021-06-01 16:26:30|735568.3|734568.3|735552.7|734552.7|735574.2|734574.2|735552.7|734552.7|15
1622564800000|2021-06-01 16:26:40|735556.4|734556.4|735538.7|734538.7|736070.3|734579.1|735538.7|734051.1|29
1622564810000|2021-06-01 16:26:50|735540.9|734540.9|736023.3|734023.3|736042.7|734558|735509.2|734000.7|36
1622564820000|2021-06-01 16:27:00|736023.8|734023.8|735984.8|733984.8|736052.7|734546.9|735519.8|733984.8|39
1622564830000|2021-06-01 16:27:10|735998.9|733998.9|735490.8|734490.8|736003.7|734496.6|735485.3|733978.8|36
1622564840000|2021-06-01 16:27:20|735489.3|734489.3|735988.5|733988.5|735994.7|734495.2|735488.4|733982.9|39
1622564850000|2021-06-01 16:27:30|735987.5|733987.5|735990.5|733990.5|735998.1|733998.1|735977.3|733977.3|34
1622564860000|2021-06-01 16:27:40|735991.9|733991.9|735499.4|734499.4|735992.7|734499.4|735477.5|733965.4|28
1622564870000|2021-06-01 16:27:50|735483.1|734483.1|735505.6|734505.6|735506.7|734506.7|735483.1|734483.1|20
1622564880000|2021-06-01 16:28:00|735505.1|734505.1|735506|734506|735506|734506|735498.2|734498.2|15
1622564890000|2021-06-01 16:28:10|735500.8|734500.8|735461.3|734461.3|735506|734506|735461.3|734461.3|10
1622564900000|2021-06-01 16:28:20|735449.3|734449.3|735472|734472|735994.7|734480.7|735449.3|733955|24
1622564910000|2021-06-01 16:28:30|735483.8|734483.8|735502.7|734502.7|736023|734509.4|735465.4|734023|24
1622564920000|2021-06-01 16:28:40|735501.8|734501.8|735545.4|734545.4|735551.2|734551.2|735494.7|734494.7|24
1622564930000|2021-06-01 16:28:50|735541.8|734541.8|735553|734553|735555.7|734555.7|735540.4|734540.4|17
1622564940000|2021-06-01 16:29:00|735553.1|734553.1|735551.4|734551.4|736068.1|734565.3|735548.7|734050.7|14
1622564950000|2021-06-01 16:29:10|735560|734560|735591.1|734591.1|736064.2|734592.3|735539.3|734059.4|20
1622564960000|2021-06-01 16:29:20|736100.6|734100.6|736105.9|734105.9|736112.6|734596.3|735583.5|734087.8|24
1622564970000|2021-06-01 16:29:30|735594|734594|735608.6|734608.6|736123.7|734619.9|735594|734088|29
1622564980000|2021-06-01 16:29:40|735613.6|734613.6|735620.2|734620.2|735627.5|734627.5|735610.5|734610.5|20
1622564990000|2021-06-01 16:29:50|735621.9|734621.9|735611|734611|735621.9|734621.9|735611|734611|17
1622565000000|2021-06-01 16:30:00|735612|734612|736058.6|734058.6|736076.7|734613.2|735523.2|734024.4|34
1622565010000|2021-06-01 16:30:10|735564|734564|735595.8|734595.8|735600.2|734600.2|735564|734564|23
1622565020000|2021-06-01 16:30:20|735591.4|734591.4|736106.7|734106.7|736106.7|734626.2|735563|734074.2|28
1622565030000|2021-06-01 16:30:30|736102.3|734102.3|736103.2|734103.2|736106.9|734106.9|736099.7|734099.7|14
1622565040000|2021-06-01 16:30:40|736102.8|734102.8|736133.9|734133.9|736143|734143|736100.7|734100.7|15
1622565050000|2021-06-01 16:30:50|736134|734134|735686.7|734686.7|736165.9|734690.1|735619.7|734134|22
1622565060000|2021-06-01 16:31:00|735712.7|734712.7|735648.5|734648.5|736161.8|734717.2|735648.5|734154.5|17
1622565070000|2021-06-01 16:31:10|735643.6|734643.6|735711|734711|735713.7|734713.7|735638.5|734638.5|32
1622565080000|2021-06-01 16:31:20|735694.6|734694.6|735704.2|734704.2|735711.1|734711.1|735694.6|734694.6|14
1622565090000|2021-06-01 16:31:30|735698.4|734698.4|735700.7|734700.7|735710.1|734710.1|735695.8|734695.8|17
1622565100000|2021-06-01 16:31:40|735705.3|734705.3|735697.8|734697.8|735705.3|734705.3|735693|734693|13
1622565110000|2021-06-01 16:31:50|735698.4|734698.4|735692.3|734692.3|736231.7|734709.8|735688.7|734231.7|18
1622565120000|2021-06-01 16:32:00|735689.8|734689.8|735701.4|734701.4|735701.4|734701.4|735686.9|734686.9|17
1622565130000|2021-06-01 16:32:10|735701.1|734701.1|735697.9|734697.9|735713.3|734713.3|735690.3|734690.3|14
1622565140000|2021-06-01 16:32:20|735704.1|734704.1|735712.2|734712.2|735718.8|734718.8|735697.7|734697.7|15
1622565150000|2021-06-01 16:32:30|735689.1|734689.1|735701.9|734701.9|735714.6|734714.6|735689.1|734689.1|22
1622565160000|2021-06-01 16:32:40|735702.5|734702.5|735694.6|734694.6|735724.1|734724.1|735685.4|734685.4|22
1622565170000|2021-06-01 16:32:50|735693.5|734693.5|735703.5|734703.5|735706.1|734706.1|735693.5|734693.5|14
1622565180000|2021-06-01 16:33:00|735703.8|734703.8|735692.7|734692.7|735714.5|734714.5|735692.6|734692.6|17
1622565190000|2021-06-01 16:33:10|735687.4|734687.4|735700.7|734700.7|735712.3|734712.3|735687.4|734687.4|16
1622565200000|2021-06-01 16:33:20|735704.1|734704.1|735695.8|734695.8|735704.6|734704.6|735638.4|734638.4|22
1622565210000|2021-06-01 16:33:30|735698.3|734698.3|735694.2|734694.2|735699.1|734699.1|735691.4|734691.4|22
1622565220000|2021-06-01 16:33:40|735697.5|734697.5|735690.8|734690.8|735697.6|734697.6|735685.5|734685.5|24
1622565230000|2021-06-01 16:33:50|735690|734690|735698.7|734698.7|735701.8|734701.8|735687.5|734687.5|21
1622565240000|2021-06-01 16:34:00|735701.1|734701.1|735701.5|734701.5|735707.4|734707.4|735694.6|734694.6|12
1622565250000|2021-06-01 16:34:10|735700.6|734700.6|735699.1|734699.1|735703.2|734703.2|735696.7|734696.7|14
1622565260000|2021-06-01 16:34:20|735700.6|734700.6|735704.9|734704.9|735720.4|734720.4|735696.5|734696.5|15
1622565270000|2021-06-01 16:34:30|735712|734712|735703.1|734703.1|735712|734712|735695|734695|9
1622565280000|2021-06-01 16:34:40|735704.9|734704.9|735714.4|734714.4|735714.4|734714.4|735699.4|734699.4|14
1622565290000|2021-06-01 16:34:50|735714.9|734714.9|735719.2|734719.2|735719.2|734719.2|735701.7|734701.7|16
1622565300000|2021-06-01 16:35:00|735708.3|734708.3|735705.1|734705.1|735711.6|734711.6|735690.4|734690.4|12
1622565310000|2021-06-01 16:35:10|735705.4|734705.4|735720.5|734720.5|735720.5|734720.5|735701.4|734701.4|16
1622565320000|2021-06-01 16:35:20|735718.3|734718.3|735715.6|734715.6|735718.3|734718.3|735710|734710|13
1622565330000|2021-06-01 16:35:30|735714.5|734714.5|735717.7|734717.7|735718.6|734718.6|735714.1|734714.1|9
1622565340000|2021-06-01 16:35:40|735724|734724|735721.2|734721.2|735724|734724|735710.8|734710.8|17
1622565350000|2021-06-01 16:35:50|735722|734722|735722.3|734722.3|736238|734734.9|735716|734227.7|18
1622565360000|2021-06-01 16:36:00|735734.3|734734.3|735731|734731|735751.5|734751.5|735723.2|734723.2|10
1622565370000|2021-06-01 16:36:10|735736.9|734736.9|735728.9|734728.9|735736.9|734736.9|735724.1|734724.1|5
1622565380000|2021-06-01 16:36:20|735727.1|734727.1|735724.3|734724.3|735731.2|734731.2|735714.6|734714.6|22
1622565390000|2021-06-01 16:36:30|735724|734724|736226.1|734226.1|736235|734736.2|735720.7|734226.1|15
1622565400000|2021-06-01 16:36:40|736226.7|734226.7|735722.1|734722.1|736226.7|734724.9|735710.9|734226.7|21
1622565410000|2021-06-01 16:36:50|735720.7|734720.7|735711.5|734711.5|735728.4|734728.4|735704.4|734704.4|15
1622565420000|2021-06-01 16:37:00|735724.8|734724.8|735703|734703|735726.6|734726.6|735701.4|734701.4|17
1622565430000|2021-06-01 16:37:10|735706.3|734706.3|736207.3|734207.3|736207.3|734720.1|735703|734207.3|21
1622565440000|2021-06-01 16:37:20|736205.3|734205.3|735700.9|734700.9|736210.1|734705.1|735690.6|734205.3|19
1622565450000|2021-06-01 16:37:30|735702.8|734702.8|735686.6|734686.6|735702.8|734702.8|735684.8|734684.8|17
1622565460000|2021-06-01 16:37:40|735687.5|734687.5|735685.3|734685.3|735692.1|734692.1|735677|734677|16
1622565470000|2021-06-01 16:37:50|735682.6|734682.6|735693.3|734693.3|735696.4|734696.4|735682.6|734682.6|16
1622565480000|2021-06-01 16:38:00|735694.1|734694.1|735670.7|734670.7|735701.8|734701.8|735637.6|734637.6|19
1622565490000|2021-06-01 16:38:10|735670.6|734670.6|735668.9|734668.9|735675.2|734675.2|735661.3|734661.3|13
1622565500000|2021-06-01 16:38:20|735667.7|734667.7|735668.8|734668.8|735668.8|734668.8|735662.7|734662.7|7
1622565510000|2021-06-01 16:38:30|735670.8|734670.8|735674.7|734674.7|735674.7|734674.7|735655|734655|8
1622565520000|2021-06-01 16:38:40|735659.3|734659.3|735663.5|734663.5|735665.9|734665.9|735659.3|734659.3|5
1622565530000|2021-06-01 16:38:50|735665.2|734665.2|735665.1|734665.1|735669.1|734669.1|735663.4|734663.4|11
1622565540000|2021-06-01 16:39:00|735663|734663|735593.6|734593.6|735668.5|734668.5|735593.6|734593.6|12
1622565550000|2021-06-01 16:39:10|735585.3|734585.3|735584.4|734584.4|735585.8|734585.8|735578|734578|17
1622565560000|2021-06-01 16:39:20|735581.9|734581.9|735582.4|734582.4|735583.7|734583.7|735580.2|734580.2|6
1622565570000|2021-06-01 16:39:30|735577.1|734577.1|736091.9|734091.9|736100.8|734586.3|735577.1|734091.9|17
1622565580000|2021-06-01 16:39:40|736088.2|734088.2|735986.4|733986.4|736090.7|734578.1|735471.6|733985.3|29
1622565590000|2021-06-01 16:39:50|735987.8|733987.8|735559.6|734559.6|736060|734560.1|735483|733980.9|33
1622565600000|2021-06-01 16:40:00|735564.1|734564.1|736056.2|734056.2|736059.9|734564.1|735554.8|734054.2|22
1622565610000|2021-06-01 16:40:10|736057.3|734057.3|736080.1|734080.1|736080.1|734592.2|735553.9|734057.3|22
1622565620000|2021-06-01 16:40:20|735566.3|734566.3|735628.6|734628.6|736149.4|734628.6|735566.3|734075.7|24
1622565630000|2021-06-01 16:40:30|735628.9|734628.9|735594.9|734594.9|736096.9|734628.9|735594.9|734093.7|17
1622565640000|2021-06-01 16:40:40|735601.1|734601.1|735615.5|734615.5|735616.5|734616.5|735600.5|734600.5|13
1622565650000|2021-06-01 16:40:50|735613.7|734613.7|735610.3|734610.3|735618.2|734618.2|735610.3|734610.3|12
1622565660000|2021-06-01 16:41:00|735612.4|734612.4|735599.5|734599.5|736084.6|734612.4|735579.9|734079.7|17
1622565670000|2021-06-01 16:41:10|735592.2|734592.2|735605.7|734605.7|735625.3|734625.3|735592.2|734592.2|11
1622565680000|2021-06-01 16:41:20|735603.7|734603.7|735606.2|734606.2|735610|734610|735600|734600|13
1622565690000|2021-06-01 16:41:30|735606.9|734606.9|736106.7|734106.7|736106.7|734610.5|735604.8|734104.2|5
1622565700000|2021-06-01 16:41:40|736120.7|734120.7|735634|734634|736120.7|734635|735598.4|734094.4|11
1622565710000|2021-06-01 16:41:50|735611.1|734611.1|735614.4|734614.4|736150.5|734621.3|735607.3|734089|13
1622565720000|2021-06-01 16:42:00|735615.1|734615.1|735602.4|734602.4|736117.4|734615.1|735602.4|734099.8|20
1622565730000|2021-06-01 16:42:10|735604.3|734604.3|735597.4|734597.4|736107.6|734611.8|735597.4|734105.5|13
1622565740000|2021-06-01 16:42:20|735599.1|734599.1|735605.7|734605.7|735611.2|734611.2|735599.1|734599.1|11
1622565750000|2021-06-01 16:42:30|735601.7|734601.7|735593.6|734593.6|735606.1|734606.1|735587.8|734587.8|15
1622565760000|2021-06-01 16:42:40|735590.1|734590.1|735598.8|734598.8|735608|734608|735588.7|734588.7|21
1622565770000|2021-06-01 16:42:50|735601.6|734601.6|736073.6|734073.6|736080.8|734605.4|735593.6|734059.9|25
1622565780000|2021-06-01 16:43:00|736072.2|734072.2|736062.6|734062.6|736073|734073|736060|734060|15
1622565790000|2021-06-01 16:43:10|736076.5|734076.5|736039|734039|736076.5|734545.4|735533.3|734036.8|22
1622565800000|2021-06-01 16:43:20|736036.2|734036.2|736047.5|734047.5|736072.5|734540.5|735521.7|734036.2|16
1622565810000|2021-06-01 16:43:30|736050.1|734050.1|735536.8|734536.8|736059.8|734540.9|735533.3|734035.6|17
1622565820000|2021-06-01 16:43:40|735540.3|734540.3|736047.4|734047.4|736061.6|734540.3|735533.1|734021.6|24
1622565830000|2021-06-01 16:43:50|736050.9|734050.9|736001.6|734001.6|736063.5|734530.7|735489.7|734001.6|27
1622565840000|2021-06-01 16:44:00|736046.2|734046.2|736073.1|734073.1|736073.5|734073.5|736046.2|734046.2|23
1622565850000|2021-06-01 16:44:10|736071.6|734071.6|736076.1|734076.1|736077.2|734077.2|736071.6|734071.6|12
1622565860000|2021-06-01 16:44:20|736077.4|734077.4|736081.9|734081.9|736088.4|734088.4|736071|734071|18
1622565870000|2021-06-01 16:44:30|736079.9|734079.9|736053.1|734053.1|736079.9|734568.3|735550.5|734052.3|12
1622565880000|2021-06-01 16:44:40|736067.1|734067.1|736068|734068|736068|734068|736067.1|734067.1|9
1622565890000|2021-06-01 16:44:50|736047.1|734047.1|736054|734054|736054.8|734054.8|736040.2|734040.2|10
1622565900000|2021-06-01 16:45:00|736054.4|734054.4|736180.4|734180.4|736180.5|734673.1|735625.3|734054.4|16
1622565910000|2021-06-01 16:45:10|736170.4|734170.4|736173.2|734173.2|736199.8|734199.8|736164.8|734164.8|14
1622565920000|2021-06-01 16:45:20|736178|734178|736180.1|734180.1|736182.8|734182.8|736175.9|734175.9|19
1622565930000|2021-06-01 16:45:30|736182.3|734182.3|736175.4|734175.4|736182.3|734182.3|736174.5|734174.5|20
1622565940000|2021-06-01 16:45:40|736174|734174|736224.8|734224.8|736276.2|734769.4|735661.5|734164.8|24
1622565950000|2021-06-01 16:45:50|736223.1|734223.1|735719.5|734719.5|736243.9|734737.1|735716.5|734223.1|15
1622565960000|2021-06-01 16:46:00|735721.2|734721.2|736251.9|734251.9|736252.5|734736|735721.2|734237.2|18
1622565970000|2021-06-01 16:46:10|736250.2|734250.2|736251.3|734251.3|736267.2|734267.2|736245.6|734245.6|10
1622565980000|2021-06-01 16:46:20|736247.1|734247.1|736253.7|734253.7|736253.7|734253.7|736244.7|734244.7|5
1622565990000|2021-06-01 16:46:30|736257.9|734257.9|736264.3|734264.3|736276.1|734276.1|736255.9|734255.9|8
1622566000000|2021-06-01 16:46:40|736264|734264|735747.4|734747.4|736264|734747.4|735743.8|734256.1|8
1622566010000|2021-06-01 16:46:50|735748.8|734748.8|735720.7|734720.7|735753.1|734753.1|735720.7|734720.7|11
1622566020000|2021-06-01 16:47:00|735725|734725|735721.7|734721.7|735741.9|734741.9|735693.5|734693.5|20
1622566030000|2021-06-01 16:47:10|735722.1|734722.1|735734.3|734734.3|735756.8|734756.8|735720.5|734720.5|15
1622566040000|2021-06-01 16:47:20|735729.8|734729.8|735738.4|734738.4|735749|734749|735728.2|734728.2|15
1622566050000|2021-06-01 16:47:30|735737.8|734737.8|735738.3|734738.3|735744.1|734744.1|735735.8|734735.8|13
1622566060000|2021-06-01 16:47:40|735738.1|734738.1|735729.1|734729.1|735747.5|734747.5|735729.1|734729.1|11
1622566070000|2021-06-01 16:47:50|735740.4|734740.4|735711.9|734711.9|736234.8|734741.1|735704.7|734233|17
1622566080000|2021-06-01 16:48:00|735709.4|734709.4|736255.6|734255.6|736279.2|734715|735709.4|734242.5|18
1622566090000|2021-06-01 16:48:10|736248.9|734248.9|736251|734251|736278|734776.2|735760|734247.7|14
1622566100000|2021-06-01 16:48:20|736262.7|734262.7|736265.5|734265.5|736268.7|734268.7|736249.8|734249.8|9
1622566110000|2021-06-01 16:48:30|736264.2|734264.2|736252.7|734252.7|736301.7|734768.2|735768.2|734252.7|14
1622566120000|2021-06-01 16:48:40|736247.9|734247.9|735752.8|734752.8|736327|734810.7|735752|734247.9|16
1622566130000|2021-06-01 16:48:50|735753.2|734753.2|735744.4|734744.4|735753.2|734753.2|735744.4|734744.4|10
1622566140000|2021-06-01 16:49:00|735747.8|734747.8|735747.8|734747.8|735749.2|734749.2|735746.2|734746.2|10
1622566150000|2021-06-01 16:49:10|735747.4|734747.4|735757.5|734757.5|735762.4|734762.4|735742.8|734742.8|11
1622566160000|2021-06-01 16:49:20|735755.8|734755.8|735755.8|734755.8|735755.8|734755.8|735753.6|734753.6|5
1622566170000|2021-06-01 16:49:30|736282.1|734282.1|736222.4|734222.4|736282.1|734282.1|736216.2|734216.2|17
1622566180000|2021-06-01 16:49:40|736224.6|734224.6|735721.3|734721.3|736230.8|734721.8|735721.3|734222|12
1622566190000|2021-06-01 16:49:50|735729.2|734729.2|736219.1|734219.1|736233.6|734729.2|735723.2|734219.1|11
1622566200000|2021-06-01 16:50:00|736217.7|734217.7|736226.3|734226.3|736226.3|734226.3|736216.1|734216.1|10
1622566210000|2021-06-01 16:50:10|736225.7|734225.7|736240.1|734240.1|736262|734262|736222.6|734222.6|11
1622566220000|2021-06-01 16:50:20|736237.1|734237.1|736230.3|734230.3|736246.7|734246.7|736229.7|734229.7|18
1622566230000|2021-06-01 16:50:30|736244.3|734244.3|736255|734255|736261.2|734261.2|736235.1|734235.1|11
1622566240000|2021-06-01 16:50:40|736252.8|734252.8|735751.2|734751.2|736282.6|734759|735742.6|734247.8|17
1622566250000|2021-06-01 16:50:50|735748|734748|736249.5|734249.5|736249.5|734748|735748|734229.1|17
1622566260000|2021-06-01 16:51:00|736244.9|734244.9|736237.1|734237.1|736244.9|734244.9|736236.1|734236.1|14
1622566270000|2021-06-01 16:51:10|736237.6|734237.6|736232.5|734232.5|736238.4|734238.4|736232.5|734232.5|10
1622566280000|2021-06-01 16:51:20|736231.8|734231.8|736234.9|734234.9|736250|734250|736230.1|734230.1|12
1622566290000|2021-06-01 16:51:30|736236.2|734236.2|736236.3|734236.3|736236.3|734236.3|736232.3|734232.3|12
1622566300000|2021-06-01 16:51:40|736235.1|734235.1|736251|734251|736251|734251|736234.2|734234.2|6
1622566310000|2021-06-01 16:51:50|736248.3|734248.3|736238.2|734238.2|736248.3|734248.3|736238.2|734238.2|7
1622566320000|2021-06-01 16:52:00|736238.6|734238.6|736241.6|734241.6|736249.1|734249.1|736238.2|734238.2|9
1622566330000|2021-06-01 16:52:10|736241.1|734241.1|736236.7|734236.7|736241.9|734241.9|736233.4|734233.4|9
1622566340000|2021-06-01 16:52:20|736234.2|734234.2|736247.9|734247.9|736247.9|734247.9|736234.2|734234.2|10
1622566350000|2021-06-01 16:52:30|736253.9|734253.9|735735.8|734735.8|736256|734737.6|735735.8|734236.4|18
1622566360000|2021-06-01 16:52:40|735741.1|734741.1|735711.5|734711.5|735742.8|734742.8|735711.5|734711.5|22
1622566370000|2021-06-01 16:52:50|735733.9|734733.9|735722.5|734722.5|735747.6|734747.6|735713.8|734713.8|23
1622566380000|2021-06-01 16:53:00|735718.9|734718.9|735721|734721|735729.8|734729.8|735718.9|734718.9|18
1622566390000|2021-06-01 16:53:10|735725.5|734725.5|736233.8|734233.8|736237.9|734740.2|735725.5|734233.8|17
1622566400000|2021-06-01 16:53:20|736233.5|734233.5|736223.5|734223.5|736254.7|734254.7|736223.5|734223.5|12
1622566410000|2021-06-01 16:53:30|736233.3|734233.3|735717.8|734717.8|736233.3|734719.4|735716.5|734219.9|7
1622566420000|2021-06-01 16:53:40|735725.5|734725.5|735718.4|734718.4|735727.8|734727.8|735717.1|734717.1|13
1622566430000|2021-06-01 16:53:50|735717.7|734717.7|735730.8|734730.8|736272.9|734738.8|735715.3|734216.4|24
1622566440000|2021-06-01 16:54:00|735728.5|734728.5|736247.4|734247.4|736265.5|734728.5|735720.7|734223.5|15
1622566450000|2021-06-01 16:54:10|736243.6|734243.6|735731.8|734731.8|736254.1|734744.5|735731.8|734228.6|16
1622566460000|2021-06-01 16:54:20|735731.9|734731.9|735734.7|734734.7|735736.7|734736.7|735729.4|734729.4|22
1622566470000|2021-06-01 16:54:30|735733.6|734733.6|735748.6|734748.6|735748.6|734748.6|735731.6|734731.6|11
1622566480000|2021-06-01 16:54:40|735745.8|734745.8|735757.3|734757.3|735779|734779|735737.6|734737.6|17
1622566490000|2021-06-01 16:54:50|735763.8|734763.8|735769.9|734769.9|735771|734771|735757.8|734757.8|6
1622566500000|2021-06-01 16:55:00|735762.4|734762.4|735780.6|734780.6|735781.2|734781.2|735762.4|734762.4|12
1622566510000|2021-06-01 16:55:10|735782.1|734782.1|735776.1|734776.1|735784.9|734784.9|735771.6|734771.6|9
1622566520000|2021-06-01 16:55:20|735778|734778|736469.8|734469.8|736496.2|734917.9|735776.4|734303|19
1622566530000|2021-06-01 16:55:30|736464.4|734464.4|736469.4|734469.4|736474.8|734474.8|736458.3|734458.3|25
1622566540000|2021-06-01 16:55:40|736467|734467|736449.5|734449.5|736467.9|734467.9|736428.9|734428.9|20
1622566550000|2021-06-01 16:55:50|736450.1|734450.1|736455.2|734455.2|736455.5|734455.5|736448.8|734448.8|9
1622566560000|2021-06-01 16:56:00|736473.1|734473.1|736451.7|734451.7|736473.1|734950.4|735950.4|734449.4|23
1622566570000|2021-06-01 16:56:10|736451.5|734451.5|736453.9|734453.9|736460.1|734460.1|736446.8|734446.8|18
1622566580000|2021-06-01 16:56:20|736453.3|734453.3|736448.9|734448.9|736453.3|734929.8|735929.8|734426.8|21
1622566590000|2021-06-01 16:56:30|736455.1|734455.1|736446.8|734446.8|736456.3|734456.3|736433.7|734433.7|19
1622566600000|2021-06-01 16:56:40|736442.8|734442.8|736439.7|734439.7|736444.3|734444.3|736433.7|734433.7|17
1622566610000|2021-06-01 16:56:50|736445.6|734445.6|736453.5|734453.5|736453.5|734453.5|736442.1|734442.1|13
1622566620000|2021-06-01 16:57:00|736449.7|734449.7|736433.1|734433.1|736451.6|734451.6|736427.1|734427.1|18
1622566630000|2021-06-01 16:57:10|736431.8|734431.8|736430.4|734430.4|736443.1|734443.1|736412.5|734412.5|23
1622566640000|2021-06-01 16:57:20|736430|734430|736430.5|734430.5|736445.8|734445.8|736429.5|734429.5|14
1622566650000|2021-06-01 16:57:30|736437|734437|736437|734437|736448|734448|736431.3|734431.3|21
1622566660000|2021-06-01 16:57:40|736433.2|734433.2|736438.4|734438.4|736438.4|734438.4|736432|734432|17
1622566670000|2021-06-01 16:57:50|736433|734433|736433.3|734433.3|736445.1|734445.1|736428.1|734428.1|15
1622566680000|2021-06-01 16:58:00|736431|734431|736389.4|734389.4|736432.9|734432.9|736375.7|734375.7|21
1622566690000|2021-06-01 16:58:10|736382.4|734382.4|736398.7|734398.7|736403.9|734403.9|736382.4|734382.4|10
1622566700000|2021-06-01 16:58:20|736393.9|734393.9|736392.7|734392.7|736396.4|734396.4|736391.1|734391.1|9
1622566710000|2021-06-01 16:58:30|736391.3|734391.3|736395.6|734395.6|736401.3|734401.3|736391.3|734391.3|10
1622566720000|2021-06-01 16:58:40|736397.2|734397.2|736385.7|734385.7|736401.7|734401.7|736379.2|734379.2|19
1622566730000|2021-06-01 16:58:50|736386.1|734386.1|736383.2|734383.2|736387.4|734387.4|736379.4|734379.4|15
1622613660000|2021-06-02 06:01:00|737012.9|735012.9|737008.8|735008.8|737015.8|735015.8|737007.4|735007.4|12
1622613670000|2021-06-02 06:01:10|737011.3|735011.3|737014.3|735014.3|737020.5|735020.5|737008.8|735008.8|9
1622613680000|2021-06-02 06:01:20|737011.6|735011.6|737007.5|735007.5|737015.9|735015.9|737007.5|735007.5|18
1622613690000|2021-06-02 06:01:30|737021.1|735021.1|737014.9|735014.9|737039.8|735039.8|736991|734991|24
1622613700000|2021-06-02 06:01:40|737011.9|735011.9|737034.9|735034.9|737053.5|735053.5|736986|734986|18
1622613710000|2021-06-02 06:01:50|737026.9|735026.9|737028.2|735028.2|737042.2|735042.2|737026.2|735026.2|12
1622613720000|2021-06-02 06:02:00|737034.9|735034.9|737036.1|735036.1|737039.3|735039.3|737032.6|735032.6|13
1622613730000|2021-06-02 06:02:10|737045.4|735045.4|737168.4|735168.4|737174.3|735174.3|737014|735014|18
1622613740000|2021-06-02 06:02:20|737168|735168|737167.2|735167.2|737188.4|735188.4|737163.2|735163.2|30
1622613750000|2021-06-02 06:02:30|737174.8|735174.8|737187.8|735187.8|737197.8|735197.8|737174.8|735174.8|21
1622613760000|2021-06-02 06:02:40|737182.6|735182.6|737160.3|735160.3|737190.2|735190.2|737149.3|735149.3|25
1622613770000|2021-06-02 06:02:50|737154.2|735154.2|737167.4|735167.4|737173.7|735173.7|737137.7|735137.7|22
1622613780000|2021-06-02 06:03:00|737164.7|735164.7|737265|735265|737270.3|735270.3|737156.2|735156.2|29
1622613790000|2021-06-02 06:03:10|737263.9|735263.9|737349.6|735349.6|737362.7|735362.7|737263.9|735263.9|31
1622613800000|2021-06-02 06:03:20|737355.6|735355.6|737391.8|735391.8|737407.6|735407.6|737335.1|735335.1|28
1622613810000|2021-06-02 06:03:30|737372.7|735372.7|737387.5|735387.5|737398|735398|737336.8|735336.8|31
1622613820000|2021-06-02 06:03:40|737376.9|735376.9|737418.3|735418.3|737418.3|735418.3|737376.9|735376.9|29
1622613830000|2021-06-02 06:03:50|737422.9|735422.9|737393.9|735393.9|737439.6|735439.6|737370.7|735370.7|27
1622613840000|2021-06-02 06:04:00|737393.7|735393.7|737367.6|735367.6|737414.8|735414.8|737319.1|735319.1|35
1622613850000|2021-06-02 06:04:10|737368.1|735368.1|737381.7|735381.7|737392.9|735392.9|737360.1|735360.1|23
1622613860000|2021-06-02 06:04:20|737362.3|735362.3|737356.4|735356.4|737378.8|735378.8|737345.5|735345.5|24
1622613870000|2021-06-02 06:04:30|737354|735354|737401.3|735401.3|737417.5|735417.5|737354|735354|19
1622613880000|2021-06-02 06:04:40|737402.9|735402.9|737402.8|735402.8|737423.1|735423.1|737388.7|735388.7|18
1622613890000|2021-06-02 06:04:50|737420.7|735420.7|737417.4|735417.4|737436.6|735436.6|737394.4|735394.4|23
1622613900000|2021-06-02 06:05:00|737416.9|735416.9|737387.7|735387.7|737458.5|735458.5|737375.9|735375.9|29
1622613910000|2021-06-02 06:05:10|737410.7|735410.7|737380.2|735380.2|737411.5|735411.5|737380|735380|17
1622613920000|2021-06-02 06:05:20|737378.4|735378.4|737375.1|735375.1|737381.6|735381.6|737373.3|735373.3|13
1622613930000|2021-06-02 06:05:30|737375|735375|737400.7|735400.7|737412.7|735412.7|737375|735375|24
1622613940000|2021-06-02 06:05:40|737392|735392|737413.6|735413.6|737418|735418|737387.6|735387.6|24
1622613950000|2021-06-02 06:05:50|737406.2|735406.2|737448.2|735448.2|737448.5|735448.5|737402.1|735402.1|30
1622613960000|2021-06-02 06:06:00|737436.1|735436.1|737426.7|735426.7|737437.9|735437.9|737390.7|735390.7|27
1622613970000|2021-06-02 06:06:10|737428.2|735428.2|737558.7|735558.7|737560.4|735560.4|737410.3|735410.3|20
1622613980000|2021-06-02 06:06:20|737476.5|735476.5|737498.6|735498.6|737517.9|735517.9|737466.6|735466.6|15
1622613990000|2021-06-02 06:06:30|737497|735497|737501.1|735501.1|737501.1|735501.1|737486.8|735486.8|18
1622614000000|2021-06-02 06:06:40|737499|735499|737485|735485|737499|735499|737479.1|735479.1|18
1622614010000|2021-06-02 06:06:50|737485.1|735485.1|737498.2|735498.2|737523.4|735523.4|737481.9|735481.9|16
1622614020000|2021-06-02 06:07:00|737504|735504|737502.2|735502.2|737543.5|735543.5|737487.5|735487.5|18
1622614030000|2021-06-02 06:07:10|737507.2|735507.2|737585.5|735585.5|737624.8|735624.8|737487.4|735487.4|23
1622614040000|2021-06-02 06:07:20|737589.6|735589.6|737577.8|735577.8|737607.1|735607.1|737571.2|735571.2|21
1622614050000|2021-06-02 06:07:30|737572.8|735572.8|737536.3|735536.3|737572.8|735572.8|737525|735525|27
1622614060000|2021-06-02 06:07:40|737537.9|735537.9|737544.5|735544.5|737550.7|735550.7|737534.5|735534.5|23
1622614070000|2021-06-02 06:07:50|737537.8|735537.8|737543.3|735543.3|737568.5|735568.5|737537.8|735537.8|9
1622614080000|2021-06-02 06:08:00|737541.6|735541.6|737490.9|735490.9|737549.3|735549.3|737485.2|735485.2|19
1622614090000|2021-06-02 06:08:10|737497.5|735497.5|737471.9|735471.9|737502.4|735502.4|737397|735397|22
1622614100000|2021-06-02 06:08:20|737472.6|735472.6|737471|735471|737472.6|735472.6|737403.9|735403.9|13
1622614110000|2021-06-02 06:08:30|737473|735473|737453|735453|737473|735473|737441.6|735441.6|17
1622614120000|2021-06-02 06:08:40|737457.4|735457.4|737453.2|735453.2|737462.9|735462.9|737448.1|735448.1|13
1622614130000|2021-06-02 06:08:50|737448.7|735448.7|737424.7|735424.7|737467.7|735467.7|737403.3|735403.3|17
1622614140000|2021-06-02 06:09:00|737410|735410|737428.2|735428.2|737430.6|735430.6|737399.3|735399.3|13
1622614150000|2021-06-02 06:09:10|737416.4|735416.4|737453.4|735453.4|737494.6|735923|736923|735408.9|23
1622614160000|2021-06-02 06:09:20|737476.2|735476.2|737504|735504|737522.1|735522.1|737475.8|735475.8|19
1622614170000|2021-06-02 06:09:30|737512.1|735512.1|737453|735453|737512.1|735512.1|737435.9|735435.9|23
1622614180000|2021-06-02 06:09:40|737480.7|735480.7|737496.8|735496.8|737499.7|735499.7|737438.5|735438.5|20
1622614190000|2021-06-02 06:09:50|737496.9|735496.9|737485|735485|737499.6|735499.6|737485|735485|20
1622614200000|2021-06-02 06:10:00|737483.1|735483.1|737492.7|735492.7|737506|735506|737476.1|735476.1|27
1622614210000|2021-06-02 06:10:10|737494.3|735494.3|737495|735495|737497.1|735497.1|737492.2|735492.2|16
1622614220000|2021-06-02 06:10:20|737483.7|735483.7|737484.8|735484.8|737491|735491|737478.7|735478.7|17
1622614230000|2021-06-02 06:10:30|737484.4|735484.4|737468.7|735468.7|737485.5|735485.5|737467.1|735467.1|19
1622614240000|2021-06-02 06:10:40|737464.7|735464.7|737465.5|735465.5|737476.2|735476.2|737462.9|735462.9|17
1622614250000|2021-06-02 06:10:50|737463.5|735463.5|737366.7|735366.7|737470.9|735470.9|737361.5|735361.5|17
1622614260000|2021-06-02 06:11:00|737362.4|735362.4|737327.8|735327.8|737368.5|735368.5|737320.4|735320.4|19
1622614270000|2021-06-02 06:11:10|737321.1|735321.1|737354.7|735354.7|737355|735355|737321.1|735321.1|19
1622614280000|2021-06-02 06:11:20|737354.6|735354.6|737352.8|735352.8|737359|735359|737337|735337|22
1622614290000|2021-06-02 06:11:30|737352.6|735352.6|737375|735375|737375|735375|737347.6|735347.6|19
1622614300000|2021-06-02 06:11:40|737359.8|735359.8|737303.3|735303.3|737381.8|735381.8|737299.1|735299.1|16
1622614310000|2021-06-02 06:11:50|737304|735304|737276.1|735276.1|737320.1|735320.1|737273.9|735273.9|22
1622614320000|2021-06-02 06:12:00|737276.8|735276.8|737211.2|735211.2|737276.8|735276.8|737198.2|735198.2|27
1622614330000|2021-06-02 06:12:10|737207.1|735207.1|737213.4|735213.4|737220.1|735220.1|737200.8|735200.8|23
1622614340000|2021-06-02 06:12:20|737218.1|735218.1|737061.3|735061.3|737218.1|735218.1|737032.2|735032.2|33
1622614350000|2021-06-02 06:12:30|737064.4|735064.4|737066|735066|737071.2|735071.2|737040.7|735040.7|27
1622614360000|2021-06-02 06:12:40|737064.1|735064.1|737038.5|735038.5|737065|735065|736975.6|734975.6|22
1622614370000|2021-06-02 06:12:50|737038.2|735038.2|736978.3|734978.3|737038.9|735038.9|736960.1|734960.1|29
1622614380000|2021-06-02 06:13:00|736975.8|734975.8|736992.8|734992.8|736992.8|734992.8|736971.8|734971.8|24
1622614390000|2021-06-02 06:13:10|736991.7|734991.7|736979.2|734979.2|736994.4|734994.4|736973.8|734973.8|14
1622614400000|2021-06-02 06:13:20|736969.5|734969.5|736887.9|734887.9|736969.5|734969.5|736887.9|734887.9|20
1622614410000|2021-06-02 06:13:30|736879.5|734879.5|736872.2|734872.2|736967.1|734967.1|736753.5|734753.5|30
1622614420000|2021-06-02 06:13:40|736882.5|734882.5|736927.3|734927.3|736941.4|734941.4|736882.5|734882.5|29
1622614430000|2021-06-02 06:13:50|736927.6|734927.6|736944.6|734944.6|736960.1|734960.1|736914.9|734914.9|25
1622614440000|2021-06-02 06:14:00|736958.5|734958.5|736961.7|734961.7|736975.2|734975.2|736940.1|734940.1|37
1622614450000|2021-06-02 06:14:10|736949.2|734949.2|736997.4|734997.4|737015.2|735015.2|736926.4|734926.4|35
1622614460000|2021-06-02 06:14:20|736998.8|734998.8|737059|735059|737092.5|735092.5|736996.8|734996.8|35
1622614470000|2021-06-02 06:14:30|737056.9|735056.9|737033.2|735033.2|737068.7|735068.7|737033.2|735033.2|35
1622614480000|2021-06-02 06:14:40|737039.6|735039.6|737052.6|735052.6|737057.1|735057.1|737035.4|735035.4|25
1622614490000|2021-06-02 06:14:50|737039.6|735039.6|736936.4|734936.4|737057.2|735057.2|736936.4|734936.4|32
1622614500000|2021-06-02 06:15:00|736937.8|734937.8|736932.2|734932.2|737011|735011|736932.2|734932.2|31
1622614510000|2021-06-02 06:15:10|736943.1|734943.1|736943.7|734943.7|736961.1|734961.1|736929.7|734929.7|25
1622614520000|2021-06-02 06:15:20|736943.3|734943.3|736948.2|734948.2|736957.6|734957.6|736932.9|734932.9|27
1622614530000|2021-06-02 06:15:30|736954.7|734954.7|736974.8|734974.8|736983.5|734983.5|736942.2|734942.2|27
1622614540000|2021-06-02 06:15:40|736952.8|734952.8|736967.8|734967.8|736972.1|734972.1|736931.6|734931.6|23
1622614550000|2021-06-02 06:15:50|736972.4|734972.4|736940.1|734940.1|736972.4|734972.4|736929.3|734929.3|21
1622614560000|2021-06-02 06:16:00|736935.5|734935.5|736857.7|734857.7|736939.2|734939.2|736842|734842|26
1622614570000|2021-06-02 06:16:10|736860.3|734860.3|736860.5|734860.5|736868.5|734868.5|736840.6|734840.6|29
1622614580000|2021-06-02 06:16:20|736843.9|734843.9|736821.4|734821.4|736848.7|734848.7|736810.9|734810.9|24
1622614590000|2021-06-02 06:16:30|736821.7|734821.7|736824|734824|736829.6|734829.6|736813.8|734813.8|20
1622614600000|2021-06-02 06:16:40|736819.9|734819.9|736837.8|734837.8|736850.4|734850.4|736792.5|734792.5|28
1622614610000|2021-06-02 06:16:50|736846.7|734846.7|736813.6|734813.6|736846.7|734846.7|736795.8|734795.8|26
1622614620000|2021-06-02 06:17:00|736842.3|734842.3|736842.1|734842.1|736857.7|734857.7|736825.2|734825.2|28
1622614630000|2021-06-02 06:17:10|736852|734852|736805.8|734805.8|736852|734852|736793|734793|26
1622614640000|2021-06-02 06:17:20|736802.1|734802.1|736799.8|734799.8|736806.8|734806.8|736797.6|734797.6|24
1622614650000|2021-06-02 06:17:30|736806.3|734806.3|736920.6|734920.6|736920.8|734920.8|736806.3|734806.3|28
1622614660000|2021-06-02 06:17:40|736909|734909|736869.7|734869.7|736923.8|734923.8|736859.8|734859.8|33
1622614670000|2021-06-02 06:17:50|736875.8|734875.8|736872.2|734872.2|736878.9|734878.9|736862.6|734862.6|26
1622614680000|2021-06-02 06:18:00|736866.2|734866.2|736882.7|734882.7|736904.7|734904.7|736848.2|734848.2|29
1622614690000|2021-06-02 06:18:10|736897.4|734897.4|736869.4|734869.4|736909|734909|736859.8|734859.8|25
1622614700000|2021-06-02 06:18:20|736866.8|734866.8|736873.6|734873.6|736879.4|734879.4|736863.8|734863.8|23
1622614710000|2021-06-02 06:18:30|736871|734871|736874.6|734874.6|736875|734875|736862|734862|15
1622614720000|2021-06-02 06:18:40|736874.9|734874.9|736870.8|734870.8|736875.2|734875.2|736859|734859|23
1622614730000|2021-06-02 06:18:50|736878.3|734878.3|736893.1|734893.1|736896.6|734896.6|736878.3|734878.3|24
1622614740000|2021-06-02 06:19:00|736893.5|734893.5|736905|734905|736906.8|734906.8|736893.5|734893.5|16
1622614750000|2021-06-02 06:19:10|736904.3|734904.3|736909.9|734909.9|736909.9|734909.9|736902.2|734902.2|13
1622614760000|2021-06-02 06:19:20|736909.3|734909.3|736912.7|734912.7|736912.7|734912.7|736907.4|734907.4|12
1622614770000|2021-06-02 06:19:30|736917.6|734917.6|736915.6|734915.6|736919.6|734919.6|736913.8|734913.8|15
1622614780000|2021-06-02 06:19:40|736920|734920|736911.1|734911.1|736920|734920|736907.8|734907.8|19
1622614790000|2021-06-02 06:19:50|736907.9|734907.9|736899.5|734899.5|736914.2|734914.2|736892.2|734892.2|22
1622614800000|2021-06-02 06:20:00|736894.8|734894.8|736892.6|734892.6|736907.1|734907.1|736892.6|734892.6|7
1622614810000|2021-06-02 06:20:10|736894.4|734894.4|736895.6|734895.6|736900.2|734900.2|736894.4|734894.4|13
1622614820000|2021-06-02 06:20:20|736903.7|734903.7|736898.6|734898.6|736907.5|734907.5|736898.4|734898.4|13
1622614830000|2021-06-02 06:20:30|736900.2|734900.2|736923.4|734923.4|736923.4|734923.4|736897.8|734897.8|21
1622614840000|2021-06-02 06:20:40|736917.2|734917.2|736930.2|734930.2|736939.5|734939.5|736911|734911|12
1622614850000|2021-06-02 06:20:50|736941.9|734941.9|736928.3|734928.3|736942.8|734942.8|736917.7|734917.7|14
1622614860000|2021-06-02 06:21:00|736924.1|734924.1|736929.6|734929.6|736929.6|734929.6|736918.8|734918.8|14
1622614870000|2021-06-02 06:21:10|736928.5|734928.5|736908.7|734908.7|736936.9|734936.9|736902.7|734902.7|20
1622614880000|2021-06-02 06:21:20|736937.2|734937.2|736903.9|734903.9|736947|734947|736855.9|734855.9|17
1622614890000|2021-06-02 06:21:30|736903.4|734903.4|736880.2|734880.2|736920.9|734920.9|736873.9|734873.9|16
1622614900000|2021-06-02 06:21:40|736889.9|734889.9|736893.1|734893.1|736898.9|734898.9|736869.3|734869.3|18
1622614910000|2021-06-02 06:21:50|736899.4|734899.4|736889.8|734889.8|736899.4|734899.4|736846.2|734846.2|15
1622614920000|2021-06-02 06:22:00|736888.6|734888.6|736873.6|734873.6|736888.6|734888.6|736873.4|734873.4|10
1622614930000|2021-06-02 06:22:10|736876.7|734876.7|736887.9|734887.9|736895.1|734895.1|736872.9|734872.9|10
1622614940000|2021-06-02 06:22:20|736877.3|734877.3|736881.6|734881.6|736888.5|734888.5|736876.4|734876.4|16
1622614950000|2021-06-02 06:22:30|736894.1|734894.1|736844.6|734844.6|736894.1|734894.1|736833.8|734833.8|15
1622614960000|2021-06-02 06:22:40|736851.2|734851.2|736886.5|734886.5|736894.6|734894.6|736825.6|734825.6|16
1622614970000|2021-06-02 06:22:50|736891.1|734891.1|736908.1|734908.1|736915.1|734915.1|736881|734881|21
1622614980000|2021-06-02 06:23:00|736911.3|734911.3|736893.5|734893.5|736911.5|734911.5|736891.9|734891.9|22
1622614990000|2021-06-02 06:23:10|736894|734894|736898.6|734898.6|736900.4|734900.4|736893.9|734893.9|10
1622615000000|2021-06-02 06:23:20|736893.7|734893.7|736895.5|734895.5|736900.3|734900.3|736891.3|734891.3|16
1622615010000|2021-06-02 06:23:30|736898.7|734898.7|736895.5|734895.5|736904.1|734904.1|736895.5|734895.5|12
1622615020000|2021-06-02 06:23:40|736900.8|734900.8|736903.9|734903.9|736907.2|734907.2|736896|734896|13
1622615030000|2021-06-02 06:23:50|736914.2|734914.2|736905.5|734905.5|736914.2|734914.2|736899.8|734899.8|10
1622615040000|2021-06-02 06:24:00|736898.9|734898.9|736901.4|734901.4|736907.1|734907.1|736890.7|734890.7|26
1622615050000|2021-06-02 06:24:10|736902|734902|736906.8|734906.8|736911.3|734911.3|736901|734901|18
1622615060000|2021-06-02 06:24:20|736906.1|734906.1|736861.7|734861.7|736911.8|734911.8|736861.7|734861.7|5
1622615070000|2021-06-02 06:24:30|736904.3|734904.3|736883.9|734883.9|736904.7|734904.7|736880.5|734880.5|18
1622615080000|2021-06-02 06:24:40|736879|734879|736889|734889|736893|734893|736879|734879|11
1622615090000|2021-06-02 06:24:50|736886.9|734886.9|736900.1|734900.1|736961.7|734961.7|736841|734841|17
1622615100000|2021-06-02 06:25:00|736986.8|734986.8|736902.1|734902.1|736986.8|734986.8|736894.3|734894.3|21
1622615110000|2021-06-02 06:25:10|736912.8|734912.8|736915.1|734915.1|736928.2|734928.2|736906.2|734906.2|22
1622615120000|2021-06-02 06:25:20|736924.1|734924.1|736935|734935|736954.8|734954.8|736916.3|734916.3|21
1622615130000|2021-06-02 06:25:30|736930.4|734930.4|736944.7|734944.7|736987.3|734987.3|736929.6|734929.6|26
1622615140000|2021-06-02 06:25:40|736935|734935|736944.2|734944.2|736957.2|734957.2|736935|734935|13
1622615150000|2021-06-02 06:25:50|736930|734930|736947.1|734947.1|736952.2|734952.2|736930|734930|16
1622615160000|2021-06-02 06:26:00|736940.1|734940.1|736894.9|734894.9|736940.1|734940.1|736883.5|734883.5|25
1622615170000|2021-06-02 06:26:10|736892.7|734892.7|736867.5|734867.5|736892.7|734892.7|736848|734848|17
1622615180000|2021-06-02 06:26:20|736869.1|734869.1|736869|734869|736891.1|734891.1|736849.4|734849.4|22
1622615190000|2021-06-02 06:26:30|736869.5|734869.5|736809.3|734809.3|736869.5|735304.5|736304.5|734773.9|22
1622615200000|2021-06-02 06:26:40|736780.8|734780.8|736764.5|734764.5|736803|734803|736748.9|734748.9|23
1622615210000|2021-06-02 06:26:50|736765.3|734765.3|736796.4|734796.4|736796.4|734796.4|736765.3|734765.3|18
1622615220000|2021-06-02 06:27:00|736802.9|734802.9|736777.7|734777.7|736802.9|734802.9|736773.9|734773.9|13
1622615230000|2021-06-02 06:27:10|736776.8|734776.8|736768|734768|736790.7|734790.7|736763.4|734763.4|17
1622615240000|2021-06-02 06:27:20|736776.2|734776.2|736744.6|734744.6|736776.2|734776.2|736737.4|734737.4|24
1622615250000|2021-06-02 06:27:30|736752.1|734752.1|736740.8|734740.8|736780|734780|736727|734727|18
1622615260000|2021-06-02 06:27:40|736739.3|734739.3|736744.2|734744.2|736766.8|734766.8|736733.1|734733.1|19
1622615270000|2021-06-02 06:27:50|736738.7|734738.7|736830.7|734830.7|736861.7|734861.7|736738.7|734738.7|20
1622615280000|2021-06-02 06:28:00|736864.8|734864.8|736884.2|734884.2|736894.6|734894.6|736780.2|734780.2|25
1622615290000|2021-06-02 06:28:10|736863.2|734863.2|736865.8|734865.8|736883.7|734883.7|736863.2|734863.2|19
1622615300000|2021-06-02 06:28:20|736869.7|734869.7|736875.2|734875.2|736893.6|734893.6|736867.4|734867.4|21
1622615310000|2021-06-02 06:28:30|736877.1|734877.1|736875.2|734875.2|736884.6|734884.6|736867.2|734867.2|17
1622615320000|2021-06-02 06:28:40|736874.9|734874.9|736872.8|734872.8|736883|734883|736868.1|734868.1|13
1622615330000|2021-06-02 06:28:50|736869.6|734869.6|736881.4|734881.4|736892.3|734892.3|736869.4|734869.4|18
1622615340000|2021-06-02 06:29:00|736875.5|734875.5|736867.6|734867.6|736882.9|734882.9|736864.4|734864.4|15
1622615350000|2021-06-02 06:29:10|736874.2|734874.2|736893.5|734893.5|736897.1|734897.1|736869.4|734869.4|24
1622615360000|2021-06-02 06:29:20|736887.5|734887.5|736897.1|734897.1|736912.1|734912.1|736887.5|734887.5|18
1622615370000|2021-06-02 06:29:30|736897.5|734897.5|736890.7|734890.7|736897.5|734897.5|736878.5|734878.5|13
1622615380000|2021-06-02 06:29:40|736879.2|734879.2|736878|734878|736888.5|734888.5|736875.1|734875.1|16
1622615390000|2021-06-02 06:29:50|736883.2|734883.2|736888.1|734888.1|736896.7|734896.7|736871.7|734871.7|16
1622615400000|2021-06-02 06:30:00|736878.3|734878.3|736884.9|734884.9|736888.5|734888.5|736876.2|734876.2|16
1622615410000|2021-06-02 06:30:10|736887.8|734887.8|736882.2|734882.2|736887.8|734887.8|736866|734866|18
1622615420000|2021-06-02 06:30:20|736881.4|734881.4|736901.9|734901.9|736901.9|734901.9|736881.4|734881.4|8
1622615430000|2021-06-02 06:30:30|736899.8|734899.8|736888.9|734888.9|736900.1|734900.1|736883.4|734883.4|11
1622615440000|2021-06-02 06:30:40|736891.4|734891.4|736885.8|734885.8|736894.9|734894.9|736872.7|734872.7|22
1622615450000|2021-06-02 06:30:50|736886.1|734886.1|736882.4|734882.4|736899.6|734899.6|736863.8|734863.8|26
1622615460000|2021-06-02 06:31:00|736871.5|734871.5|736891|734891|736891.4|734891.4|736871.5|734871.5|17
1622615470000|2021-06-02 06:31:10|736891.6|734891.6|736890.6|734890.6|736891.6|734891.6|736889.7|734889.7|10
1622615480000|2021-06-02 06:31:20|736899.5|734899.5|736879.9|734879.9|736899.5|735389.1|736389.1|734879.9|16
1622615490000|2021-06-02 06:31:30|736880.2|734880.2|736375.9|735375.9|736880.2|735376.8|736371.5|734876.6|12
1622615500000|2021-06-02 06:31:40|736395.7|735395.7|736384|735384|736396.3|735396.3|736382.3|735382.3|18
1622615510000|2021-06-02 06:31:50|736383.2|735383.2|736778.6|734778.6|736902|735394.9|736383.2|734771.3|14
1622615520000|2021-06-02 06:32:00|736801.1|734801.1|736789.3|734789.3|736801.1|734801.1|736787.6|734787.6|22
1622615530000|2021-06-02 06:32:10|736790.6|734790.6|736806.8|734806.8|736812.6|734812.6|736786.8|734786.8|26
1622615540000|2021-06-02 06:32:20|736806.7|734806.7|736829.7|734829.7|736829.7|734829.7|736806.1|734806.1|21
1622615550000|2021-06-02 06:32:30|736823.1|734823.1|736815.8|734815.8|736829.3|734829.3|736813.4|734813.4|16
1622615560000|2021-06-02 06:32:40|736815.4|734815.4|736813.3|734813.3|736825.9|734825.9|736801.3|734801.3|23
1622615570000|2021-06-02 06:32:50|736809.3|734809.3|736797.7|734797.7|736811.5|734811.5|736796|734796|24
1622615580000|2021-06-02 06:33:00|736805|734805|736819.7|734819.7|736820.4|734820.4|736769.5|734769.5|27
1622615590000|2021-06-02 06:33:10|736808.1|734808.1|736789.6|734789.6|736819|734819|736789.6|734789.6|21
1622615600000|2021-06-02 06:33:20|736798.8|734798.8|736798|734798|736805.4|734805.4|736795.8|734795.8|15
1622615610000|2021-06-02 06:33:30|736796.1|734796.1|736808.1|734808.1|736845.4|734845.4|736796.1|734796.1|18
1622615620000|2021-06-02 06:33:40|736812.7|734812.7|736810|734810|736815.9|734815.9|736793.4|734793.4|21
1622615630000|2021-06-02 06:33:50|736807.1|734807.1|736819.7|734819.7|736828.2|734828.2|736794.5|734794.5|29
1622615640000|2021-06-02 06:34:00|736819.8|734819.8|736803.8|734803.8|736820.9|734820.9|736797.6|734797.6|19
1622615650000|2021-06-02 06:34:10|736805.8|734805.8|736799.1|734799.1|736806.8|734806.8|736786.1|734786.1|21
1622615660000|2021-06-02 06:34:20|736796.6|734796.6|736763.3|734763.3|736805.1|734805.1|736763.2|734763.2|21
1622615670000|2021-06-02 06:34:30|736763|734763|736771.6|734771.6|736775.1|734775.1|736762.6|734762.6|16
1622615680000|2021-06-02 06:34:40|736769.9|734769.9|736748.5|734748.5|736772.4|734772.4|736748.5|734748.5|18
1622615690000|2021-06-02 06:34:50|736757.4|734757.4|736773|734773|736788.9|734788.9|736753.2|734753.2|13
1622615700000|2021-06-02 06:35:00|736772.3|734772.3|736767|734767|736773.8|734773.8|736762.9|734762.9|18
1622615710000|2021-06-02 06:35:10|736767.6|734767.6|736776.7|734776.7|736776.7|734776.7|736766.4|734766.4|12
1622615720000|2021-06-02 06:35:20|736776.1|734776.1|736776.4|734776.4|736786.6|734786.6|736767.7|734767.7|23
1622615730000|2021-06-02 06:35:30|736777.6|734777.6|736783.4|734783.4|736783.4|734783.4|736775.5|734775.5|16
1622615740000|2021-06-02 06:35:40|736786.1|734786.1|736777.6|734777.6|736786.1|734786.1|736777.6|734777.6|15
1622615750000|2021-06-02 06:35:50|736777.8|734777.8|736789.3|734789.3|736800.9|734800.9|736777.3|734777.3|17
1622615760000|2021-06-02 06:36:00|736798.2|734798.2|736790.5|734790.5|736804.6|734804.6|736784.8|734784.8|18
1622615770000|2021-06-02 06:36:10|736788.7|734788.7|736810.2|734810.2|736810.2|734810.2|736788.7|734788.7|24
1622615780000|2021-06-02 06:36:20|736810.8|734810.8|736796.9|734796.9|736821.2|734821.2|736792.1|734792.1|23
1622615790000|2021-06-02 06:36:30|736791.2|734791.2|736799.3|734799.3|736803.5|734803.5|736789.5|734789.5|18
1622615800000|2021-06-02 06:36:40|736790.5|734790.5|736798.8|734798.8|736800.1|734800.1|736776.9|734776.9|21
1622615810000|2021-06-02 06:36:50|736799.5|734799.5|736782.9|734782.9|736802.6|734802.6|736768.9|734768.9|16
1622615820000|2021-06-02 06:37:00|736781.3|734781.3|736790.3|734790.3|736796|735284.3|736275|734759.2|19
1622615830000|2021-06-02 06:37:10|736790.4|734790.4|736787.7|734787.7|736793|734793|736766.4|734766.4|12
1622615840000|2021-06-02 06:37:20|736790.1|734790.1|736827.1|734827.1|736884.4|734884.4|736787.8|734787.8|20
1622615850000|2021-06-02 06:37:30|736836.8|734836.8|736829.8|734829.8|736877.5|734877.5|736829.8|734829.8|16
1622615860000|2021-06-02 06:37:40|736830|734830|736835.1|734835.1|736853.1|734853.1|736814.8|734814.8|21
1622615870000|2021-06-02 06:37:50|736829.2|734829.2|736847.1|734847.1|736863.3|734863.3|736813.7|734813.7|15
1622615880000|2021-06-02 06:38:00|736842|734842|736855.3|734855.3|736904.2|734904.2|736842|734842|27
1622615890000|2021-06-02 06:38:10|736841.1|734841.1|736929.6|734929.6|736942.2|734942.2|736841.1|734841.1|28
1622615900000|2021-06-02 06:38:20|736928|734928|736874.8|734874.8|736954.9|734954.9|736873.5|734873.5|30
1622615910000|2021-06-02 06:38:30|736888.6|734888.6|736964.6|734964.6|736964.6|734964.6|736882.7|734882.7|33
1622615920000|2021-06-02 06:38:40|736964.4|734964.4|736970.5|734970.5|736991.6|734991.6|736957.2|734957.2|25
1622615930000|2021-06-02 06:38:50|736978.7|734978.7|736963.3|734963.3|736978.7|734978.7|736949.7|734949.7|24
1622615940000|2021-06-02 06:39:00|736965.7|734965.7|736961|734961|736965.9|734965.9|736946.7|734946.7|25
1622615950000|2021-06-02 06:39:10|736944.7|734944.7|736965.6|734965.6|736965.6|734965.6|736936.5|734936.5|24
1622615960000|2021-06-02 06:39:20|736962.1|734962.1|737256.1|735256.1|737292.1|735292.1|736955|734955|29
1622615970000|2021-06-02 06:39:30|737257.1|735257.1|737157.5|735157.5|737258.3|735258.3|737157.5|735157.5|26
1622615980000|2021-06-02 06:39:40|737160.9|735160.9|737107.9|735107.9|737160.9|735160.9|737093.9|735093.9|32
1622615990000|2021-06-02 06:39:50|737106.1|735106.1|737228.6|735228.6|737243.2|735243.2|737084.6|735084.6|27
1622616000000|2021-06-02 06:40:00|737230.3|735230.3|737237.8|735237.8|737249|735249|737230.3|735230.3|29
1622616010000|2021-06-02 06:40:10|737243.2|735243.2|737232|735232|737251.8|735251.8|737227.8|735227.8|24
1622616020000|2021-06-02 06:40:20|737239.9|735239.9|737167.9|735167.9|737241.4|735241.4|737161.1|735161.1|26
1622616030000|2021-06-02 06:40:30|737176.3|735176.3|737188.6|735188.6|737188.6|735188.6|737166.2|735166.2|22
1622616040000|2021-06-02 06:40:40|737181.7|735181.7|737154.7|735154.7|737195.3|735195.3|737151.5|735151.5|17
1622616050000|2021-06-02 06:40:50|737167.5|735167.5|737123.3|735123.3|737167.5|735167.5|737120|735120|19
1622616060000|2021-06-02 06:41:00|737131|735131|737128.1|735128.1|737135.1|735610.9|736610.9|735076.6|26
1622616070000|2021-06-02 06:41:10|737131.6|735131.6|737148.1|735148.1|737157.7|735157.7|737120.4|735120.4|20
1622616080000|2021-06-02 06:41:20|737150.2|735150.2|737144.2|735144.2|737188.4|735188.4|737129.9|735129.9|25
1622616090000|2021-06-02 06:41:30|737157.6|735157.6|737152.9|735152.9|737159.8|735159.8|737139.9|735139.9|25
1622616100000|2021-06-02 06:41:40|737144.4|735144.4|737145.2|735145.2|737156.6|735156.6|737122.9|735122.9|23
1622616110000|2021-06-02 06:41:50|737132.3|735132.3|737065|735065|737136.1|735136.1|737061.3|735061.3|28
1622616120000|2021-06-02 06:42:00|737067.4|735067.4|737089|735089|737098.4|735098.4|737067|735067|24
1622616130000|2021-06-02 06:42:10|737085.9|735085.9|737091.9|735091.9|737104.3|735104.3|737066.7|735066.7|24
1622616140000|2021-06-02 06:42:20|737095.3|735095.3|737092.1|735092.1|737113.6|735113.6|737079.5|735079.5|26
1622616150000|2021-06-02 06:42:30|737093.1|735093.1|737110.1|735110.1|737110.1|735110.1|737083.2|735083.2|20
1622616160000|2021-06-02 06:42:40|737108.9|735108.9|737090.1|735090.1|737108.9|735108.9|737078.7|735078.7|18
1622616170000|2021-06-02 06:42:50|737101.2|735101.2|737096.1|735096.1|737103|735103|737078.7|735078.7|16
1622616180000|2021-06-02 06:43:00|737093.1|735093.1|737083.5|735083.5|737093.1|735093.1|737082.5|735082.5|13
1622616190000|2021-06-02 06:43:10|737084.1|735084.1|737094.5|735094.5|737095.5|735095.5|737084.1|735084.1|10
1622616200000|2021-06-02 06:43:20|737095|735095|737085.8|735085.8|737109.6|735109.6|737079.3|735079.3|19
1622616210000|2021-06-02 06:43:30|737086.2|735086.2|737090.9|735090.9|737090.9|735090.9|737083.7|735083.7|14
1622616220000|2021-06-02 06:43:40|737091.3|735091.3|737097.7|735097.7|737113.8|735113.8|737078.3|735078.3|25
1622616230000|2021-06-02 06:43:50|737098.7|735098.7|737095.4|735095.4|737111.7|735111.7|737093|735093|19
1622616240000|2021-06-02 06:44:00|737106.1|735106.1|737086.3|735086.3|737107|735107|737086.3|735086.3|18
1622616250000|2021-06-02 06:44:10|737083.7|735083.7|737086.8|735086.8|737096.9|735096.9|737072.7|735072.7|20
1622616260000|2021-06-02 06:44:20|737079.2|735079.2|737039.6|735039.6|737079.2|735079.2|737039.6|735039.6|16
1622616270000|2021-06-02 06:44:30|737049.5|735049.5|737041.8|735041.8|737049.5|735049.5|737025.9|735025.9|19
1622616280000|2021-06-02 06:44:40|737037.1|735037.1|737032.1|735032.1|737046.7|735046.7|737029.2|735029.2|12
1622616290000|2021-06-02 06:44:50|737031.2|735031.2|737031.3|735031.3|737037.1|735037.1|737019.5|735019.5|21
1622616300000|2021-06-02 06:45:00|737027.2|735027.2|737037.1|735037.1|737046.2|735046.2|737004.3|735004.3|22
1622616310000|2021-06-02 06:45:10|737039.1|735039.1|737162.8|735162.8|737182.5|735182.5|737032.7|735032.7|27
1622616320000|2021-06-02 06:45:20|737177.4|735177.4|737147.6|735147.6|737177.4|735665.7|736647|735138|24
1622616330000|2021-06-02 06:45:30|737163.5|735163.5|737183.5|735183.5|737183.5|735183.5|737118.5|735118.5|29
1622616340000|2021-06-02 06:45:40|737171.4|735171.4|737178.1|735178.1|737200.3|735200.3|737171.4|735171.4|19
1622616350000|2021-06-02 06:45:50|737177.6|735177.6|737137.2|735137.2|737190.7|735190.7|737125.9|735125.9|25
1622616360000|2021-06-02 06:46:00|737138.6|735138.6|737145.7|735145.7|737145.7|735145.7|737132.4|735132.4|16
1622616370000|2021-06-02 06:46:10|737138|735138|737157.1|735157.1|737161.4|735161.4|737123.5|735123.5|27
1622616380000|2021-06-02 06:46:20|737149.3|735149.3|737164.5|735164.5|737179|735179|737132.5|735132.5|14
1622616390000|2021-06-02 06:46:30|737184.4|735184.4|737169.2|735169.2|737184.4|735184.4|737156.3|735156.3|22
1622616400000|2021-06-02 06:46:40|737175.4|735175.4|737168.1|735168.1|737188.3|735188.3|737151.5|735151.5|20
1622616410000|2021-06-02 06:46:50|737165.3|735165.3|737200.9|735200.9|737226.3|735226.3|737165.3|735165.3|22
1622616420000|2021-06-02 06:47:00|737207.4|735207.4|737230|735230|737252.4|735723.8|736723.8|735198.8|21
1622616430000|2021-06-02 06:47:10|737249.9|735249.9|737263.7|735263.7|737267|735267|737243.9|735243.9|23
1622616440000|2021-06-02 06:47:20|737260.8|735260.8|737294.7|735294.7|737300.3|735300.3|737258.5|735258.5|23
1622616450000|2021-06-02 06:47:30|737286|735286|737289.6|735289.6|737301.1|735301.1|737283.3|735283.3|24
1622616460000|2021-06-02 06:47:40|737290.1|735290.1|737303.4|735303.4|737343.5|735343.5|737268.8|735268.8|23
1622616470000|2021-06-02 06:47:50|737293.6|735293.6|737388.1|735388.1|737442.9|735442.9|737291|735291|28
1622616480000|2021-06-02 06:48:00|737390|735390|737518|735518|737563.4|735563.4|737375.9|735375.9|31
1622616490000|2021-06-02 06:48:10|737524.3|735524.3|737497.7|735497.7|737533.2|735533.2|737492.2|735492.2|36
1622616500000|2021-06-02 06:48:20|737492.7|735492.7|737493.3|735493.3|737506.6|735506.6|737467.8|735467.8|28
1622616510000|2021-06-02 06:48:30|737503.6|735503.6|737480.9|735480.9|737505.1|735505.1|737479.2|735479.2|25
1622616520000|2021-06-02 06:48:40|737489.5|735489.5|737485.1|735485.1|737491.2|735491.2|737476.6|735476.6|17
1622616530000|2021-06-02 06:48:50|737486.7|735486.7|737490.2|735490.2|737494.6|735494.6|737480.4|735480.4|17
1622616540000|2021-06-02 06:49:00|737482.1|735482.1|737553.9|735553.9|737560.4|735560.4|737480.4|735480.4|24
1622616550000|2021-06-02 06:49:10|737564|735564|737557.1|735557.1|737573.7|735573.7|737542.9|735542.9|29
1622616560000|2021-06-02 06:49:20|737565.3|735565.3|737515.1|735515.1|737565.3|735565.3|737472.2|735472.2|26
1622616570000|2021-06-02 06:49:30|737507.4|735507.4|737515.9|735515.9|737521.9|735521.9|737497.6|735497.6|23
1622616580000|2021-06-02 06:49:40|737513|735513|737506.3|735506.3|737515.1|735515.1|737492.9|735492.9|23
1622616590000|2021-06-02 06:49:50|737507.4|735507.4|737501.3|735501.3|737524.8|735524.8|737479.6|735479.6|25
1622616600000|2021-06-02 06:50:00|737504.7|735504.7|737470.1|735470.1|737505.2|735505.2|737469.6|735469.6|24
1622616610000|2021-06-02 06:50:10|737472.4|735472.4|737455.4|735455.4|737476.5|735476.5|737448.4|735448.4|27
1622616620000|2021-06-02 06:50:20|737459.3|735459.3|737437.2|735437.2|737465.7|735465.7|737427.7|735427.7|28
1622616630000|2021-06-02 06:50:30|737437.9|735437.9|737415.9|735415.9|737447.5|735447.5|737415.9|735415.9|24
1622616640000|2021-06-02 06:50:40|737416.5|735416.5|737432.5|735432.5|737432.5|735432.5|737415.1|735415.1|16
1622616650000|2021-06-02 06:50:50|737441.7|735441.7|737452.4|735452.4|737452.4|735452.4|737424.7|735424.7|10
1622616660000|2021-06-02 06:51:00|737417.1|735417.1|737431.9|735431.9|737435.8|735435.8|737415.7|735415.7|16
1622616670000|2021-06-02 06:51:10|737431.7|735431.7|737410.2|735410.2|737431.7|735431.7|737390.8|735390.8|22
1622616680000|2021-06-02 06:51:20|737401.8|735401.8|737383|735383|737408.9|735408.9|737376.5|735376.5|20
1622616690000|2021-06-02 06:51:30|737380.1|735380.1|737322.8|735322.8|737386.4|735867.9|736832|735312|25
1622616700000|2021-06-02 06:51:40|737334.3|735334.3|737420.2|735420.2|737437.5|735437.5|737323.2|735323.2|21
1622616710000|2021-06-02 06:51:50|737419.1|735419.1|737475.5|735475.5|737498.4|735498.4|737403.1|735403.1|27
1622616720000|2021-06-02 06:52:00|737471|735471|737484.9|735484.9|737488.7|735488.7|737440|735440|20
1622616730000|2021-06-02 06:52:10|737483|735483|737485.5|735485.5|737498.2|735498.2|737483|735483|26
1622616740000|2021-06-02 06:52:20|737484.5|735484.5|737514.7|735514.7|737534.6|735534.6|737471.8|735471.8|25
1622616750000|2021-06-02 06:52:30|737514.2|735514.2|737487.6|735487.6|737523.4|735523.4|737487.6|735487.6|20
1622616760000|2021-06-02 06:52:40|737488.8|735488.8|737444.3|735444.3|737488.8|735488.8|737421.1|735421.1|25
1622616770000|2021-06-02 06:52:50|737444.9|735444.9|737442.1|735442.1|737447.9|735447.9|737437|735437|19
1622616780000|2021-06-02 06:53:00|737443|735443|737417.8|735417.8|737445|735445|737400|735400|28
1622616790000|2021-06-02 06:53:10|737417.5|735417.5|737408.2|735408.2|737425.8|735425.8|737399.4|735399.4|28
1622616800000|2021-06-02 06:53:20|737411.8|735411.8|737395.1|735395.1|737417.1|735417.1|737389.9|735389.9|15
1622616810000|2021-06-02 06:53:30|737397.7|735397.7|737372|735372|737397.7|735397.7|737327.2|735327.2|25
1622616820000|2021-06-02 06:53:40|737368.3|735368.3|737343.8|735343.8|737379.6|735379.6|737325.9|735325.9|27
1622616830000|2021-06-02 06:53:50|737341.4|735341.4|737303.2|735303.2|737341.4|735341.4|737292.3|735292.3|28
1622616840000|2021-06-02 06:54:00|737306.3|735306.3|737298.6|735298.6|737306.3|735306.3|737284.1|735284.1|22
1622616850000|2021-06-02 06:54:10|737299.6|735299.6|737299.1|735299.1|737300.2|735300.2|737283.3|735283.3|21
1622616860000|2021-06-02 06:54:20|737298.4|735298.4|737293.8|735293.8|737301.2|735301.2|737280.9|735280.9|24
1622616870000|2021-06-02 06:54:30|737286.4|735286.4|737296.3|735296.3|737299.6|735299.6|737269.7|735269.7|29
1622616880000|2021-06-02 06:54:40|737296.4|735296.4|737295|735295|737319.2|735319.2|737279.7|735279.7|20
1622616890000|2021-06-02 06:54:50|737294.4|735294.4|737283.6|735283.6|737300.7|735300.7|737277.1|735277.1|25
1622616900000|2021-06-02 06:55:00|737286.3|735286.3|737299.6|735299.6|737304|735304|737277.6|735277.6|24
1622616910000|2021-06-02 06:55:10|737300|735300|737386.1|735386.1|737386.1|735386.1|737294.6|735294.6|26
1622616920000|2021-06-02 06:55:20|737376.7|735376.7|737359|735359|737384.6|735384.6|737320|735320|29
1622616930000|2021-06-02 06:55:30|737340.7|735340.7|737297|735297|737347.9|735347.9|737294|735294|26
1622616940000|2021-06-02 06:55:40|737311.5|735311.5|737295.9|735295.9|737311.5|735311.5|737290.4|735290.4|24
1622616950000|2021-06-02 06:55:50|737296.5|735296.5|737308.2|735308.2|737309.2|735309.2|737289.9|735289.9|18
1622616960000|2021-06-02 06:56:00|737306.4|735306.4|737306.2|735306.2|737316.2|735316.2|737293.2|735293.2|19
1622616970000|2021-06-02 06:56:10|737307.8|735307.8|737323.9|735323.9|737324.6|735324.6|737306.9|735306.9|18
1622616980000|2021-06-02 06:56:20|737324.3|735324.3|737336.1|735336.1|737363.2|735363.2|737311.3|735311.3|23
1622616990000|2021-06-02 06:56:30|737338.8|735338.8|737346.7|735346.7|737351.3|735351.3|737322.2|735322.2|31
1622617000000|2021-06-02 06:56:40|737345.5|735345.5|737354|735354|737380.7|735380.7|737328|735328|32
1622617010000|2021-06-02 06:56:50|737344.9|735344.9|737351.5|735351.5|737356.6|735356.6|737344.9|735344.9|20
1622617020000|2021-06-02 06:57:00|737351.6|735351.6|737411.3|735411.3|737419|735419|737337.7|735337.7|24
1622617030000|2021-06-02 06:57:10|737414.3|735414.3|737424.6|735424.6|737436.8|735436.8|737383.3|735383.3|25
1622617040000|2021-06-02 06:57:20|737425.8|735425.8|737444.7|735444.7|737475.1|735475.1|737425.6|735425.6|23
1622617050000|2021-06-02 06:57:30|737446.6|735446.6|737355.8|735355.8|737448.4|735448.4|737348.1|735348.1|26
1622617060000|2021-06-02 06:57:40|737358.5|735358.5|737345.1|735345.1|737358.5|735358.5|737341.6|735341.6|19
1622617070000|2021-06-02 06:57:50|737345.6|735345.6|737313|735313|737349.5|735349.5|737310|735310|17
1622617080000|2021-06-02 06:58:00|737322.6|735322.6|737309.2|735309.2|737326.8|735326.8|737309.2|735309.2|25
1622617090000|2021-06-02 06:58:10|737309.5|735309.5|737285.8|735285.8|737311|735311|737276.5|735276.5|22
1622617100000|2021-06-02 06:58:20|737282.4|735282.4|736690.1|735690.1|737283.2|735756.8|736688.5|735195.7|25
1622617110000|2021-06-02 06:58:30|737189.2|735189.2|737172|735172|737189.2|735189.2|737172|735172|19
1622617120000|2021-06-02 06:58:40|737172.2|735172.2|736642.8|735642.8|737191.1|735682.1|736642.8|735144.5|20
1622617130000|2021-06-02 06:58:50|736636.2|735636.2|737088.5|735088.5|737154.3|735647.5|736636.2|735048.2|29
1622617140000|2021-06-02 06:59:00|737081.4|735081.4|736559.5|735559.5|737100.7|735568.6|736557.2|735074.1|29
1622617150000|2021-06-02 06:59:10|736558.4|735558.4|737068.3|735068.3|737081.5|735583.1|736558.4|735052.7|31
1622617160000|2021-06-02 06:59:20|737060.5|735060.5|737044.8|735044.8|737068.5|735541.1|736541.1|735034|25
1622617170000|2021-06-02 06:59:30|737044.2|735044.2|737231.1|735231.1|737246.6|735246.6|737044.2|735044.2|38
1622617180000|2021-06-02 06:59:40|737225.8|735225.8|737287.9|735287.9|737342.3|735766.5|736765.6|735203.8|34
1622617190000|2021-06-02 06:59:50|737302.6|735302.6|737250.1|735250.1|737309.4|735788.7|736788.7|735241.5|33
1622617200000|2021-06-02 07:00:00|737261.8|735261.8|737665.8|735665.8|737681.8|736012.1|736958.2|735261.8|39
1622617210000|2021-06-02 07:00:10|737670.8|735670.8|737661.8|735661.8|737789.6|735789.6|737629.6|735629.6|40
1622617220000|2021-06-02 07:00:20|737633.6|735633.6|738057.6|736057.6|738057.6|736057.6|737622.4|735622.4|39
1622617230000|2021-06-02 07:00:30|738045.6|736045.6|738263.3|736263.3|738431.6|736818|737818|736045.6|39
1622617240000|2021-06-02 07:00:40|738287.3|736287.3|738263.9|736263.9|738435.4|736803.3|737710|736215.9|40
1622617250000|2021-06-02 07:00:50|738261.4|736261.4|738086.3|736086.3|738261.4|736737.4|737737.4|736020.9|38
1622617260000|2021-06-02 07:01:00|738082|736082|737891.9|735891.9|738098.9|736098.9|737873|735873|40
1622617270000|2021-06-02 07:01:10|737894.2|735894.2|737878.1|735878.1|737922.7|735922.7|737861.7|735861.7|34
1622617280000|2021-06-02 07:01:20|737873.2|735873.2|737839.8|735839.8|737888.5|735888.5|737830.9|735830.9|32
1622617290000|2021-06-02 07:01:30|737853.1|735853.1|737427.4|736427.4|737948.5|736487.9|737383.9|735842.5|35
1622617300000|2021-06-02 07:01:40|737918.2|735918.2|737846.1|735846.1|737941.4|736367.2|737351.2|735846.1|37
1622617310000|2021-06-02 07:01:50|737849.2|735849.2|737771|735771|737850.3|736326.7|737316.4|735765|35
1622617320000|2021-06-02 07:02:00|737746.6|735746.6|737751.5|735751.5|737809.4|736305.1|737274|735738|35
1622617330000|2021-06-02 07:02:10|737748.7|735748.7|737853.5|735853.5|737853.5|736380.3|737340.1|735748.7|33
1622617340000|2021-06-02 07:02:20|737847|735847|737352|736352|737847.7|736369.4|737352|735798.5|33
1622617350000|2021-06-02 07:02:30|737863.4|735863.4|737413.8|736413.8|737877.8|736413.8|737368|735863.4|31
1622617360000|2021-06-02 07:02:40|737419|736419|737811.9|735811.9|737873.8|736419|737320.2|735800.1|31
1622617370000|2021-06-02 07:02:50|737805.7|735805.7|737843.6|735843.6|737860|736349.9|737317|735805.3|35
1622617380000|2021-06-02 07:03:00|737849.6|735849.6|737816|735816|737849.6|736372.1|737331.6|735801.6|39
1622617390000|2021-06-02 07:03:10|737822.3|735822.3|737845.6|735845.6|737850.1|735850.1|737793.5|735793.5|36
1622617400000|2021-06-02 07:03:20|737838.3|735838.3|737364|736364|737863.1|736375.6|737308.4|735819.3|34
1622617410000|2021-06-02 07:03:30|737368.2|736368.2|737351|736351|737847.4|736368.2|737335.3|735835.7|25
1622617420000|2021-06-02 07:03:40|737352.3|736352.3|737849.4|735849.4|737849.4|736372.4|737336.9|735833.8|35
1622617430000|2021-06-02 07:03:50|737840.7|735840.7|737743.4|735743.4|737841.5|736351.8|737278.8|735739.4|37
1622617440000|2021-06-02 07:04:00|737740.1|735740.1|737750.1|735750.1|737753.6|736261.9|737236.3|735728|32
1622617450000|2021-06-02 07:04:10|737753.3|735753.3|737723.7|735723.7|737796.8|736296.5|737280.9|735723.7|34
1622617460000|2021-06-02 07:04:20|737732.2|735732.2|737763.6|735763.6|737763.6|736243.7|737219.4|735718|36
1622617470000|2021-06-02 07:04:30|737767.1|735767.1|737825.1|735825.1|737830.9|736256.9|737256.9|735752|36
1622617480000|2021-06-02 07:04:40|737815.7|735815.7|737786.7|735786.7|737829.6|735829.6|737784.3|735784.3|31
1622617490000|2021-06-02 07:04:50|737782.9|735782.9|737832.7|735832.7|737832.7|735832.7|737779.6|735779.6|30
1622617500000|2021-06-02 07:05:00|737832.1|735832.1|737284|736284|737837.5|736344.5|737260.9|735814|38
1622617510000|2021-06-02 07:05:10|737287.3|736287.3|737073.3|736073.3|737287.3|736287.3|737061.5|736061.5|34
1622617520000|2021-06-02 07:05:20|737073.2|736073.2|737056.7|736056.7|737138.4|736138.4|737056.7|736056.7|30
1622617530000|2021-06-02 07:05:30|737055.5|736055.5|737101.3|736101.3|737558.3|736101.3|737053.4|735554.5|32
1622617540000|2021-06-02 07:05:40|737614.1|735614.1|737355.1|735355.1|737618.7|736116.5|736966.3|735355.1|36
1622617550000|2021-06-02 07:05:50|737363.8|735363.8|736903.3|735903.3|737406.8|735912.3|736838.7|735330|38
1622617560000|2021-06-02 07:06:00|737384.3|735384.3|736914.2|735914.2|737433.3|735915.3|736902.3|735384.3|38
1622617570000|2021-06-02 07:06:10|736915.3|735915.3|736960.7|735960.7|737446.1|735971.3|736905.5|735379|37
1622617580000|2021-06-02 07:06:20|737464.2|735464.2|736975|735975|737472.2|735994.2|736965.4|735460.1|35
1622617590000|2021-06-02 07:06:30|736959.5|735959.5|736866.4|735866.4|737464.2|735963.2|736853.2|735359.7|37
1622617600000|2021-06-02 07:06:40|737370.4|735370.4|736860.9|735860.9|737372.9|735876.3|736860.1|735342.8|36
1622617610000|2021-06-02 07:06:50|736860.1|735860.1|736980.9|735980.9|737497.1|735998.7|736860.1|735355.3|37
1622617620000|2021-06-02 07:07:00|736985.3|735985.3|737035.1|736035.1|737515.9|736042.8|736976|735463.8|38
1622617630000|2021-06-02 07:07:10|737030.7|736030.7|737381.6|735381.6|737443.4|736040.9|736922.8|735372.2|39
1622617640000|2021-06-02 07:07:20|736877.2|735877.2|736738|735738|737303.1|735877.2|736738|735274.7|39
1622617650000|2021-06-02 07:07:30|736729|735729|736818.5|735818.5|737308.8|735818.5|736721.7|735294.4|38
1622617660000|2021-06-02 07:07:40|737318.3|735318.3|737309.8|735309.8|737337|735337|737309.8|735309.8|37
1622617670000|2021-06-02 07:07:50|737309.7|735309.7|736910.8|735910.8|737312.2|735910.8|736813.9|735309.7|34
1622617680000|2021-06-02 07:08:00|736901.2|735901.2|736889.5|735889.5|736906.9|735906.9|736873.2|735873.2|36
1622617690000|2021-06-02 07:08:10|736889.1|735889.1|737130|735130|737172.9|735889.1|736616.4|735111|39
1622617700000|2021-06-02 07:08:20|737113.3|735113.3|736730.6|735730.6|737247.5|735741.2|736638.1|735113.3|37
1622617710000|2021-06-02 07:08:30|737213.8|735213.8|736648|735648|737213.8|735727.7|736642.1|735151.1|32
1622617720000|2021-06-02 07:08:40|737153.1|735153.1|736663.4|735663.4|737153.1|735686.3|736651.3|735152.7|35
1622617730000|2021-06-02 07:08:50|736665.9|735665.9|736661|735661|737228.8|735688.8|736659.2|735178.7|39
1622617740000|2021-06-02 07:09:00|736662.1|735662.1|736669.4|735669.4|737154.8|735673.6|736649.7|735149.8|31
1622617750000|2021-06-02 07:09:10|736669.3|735669.3|736744.7|735744.7|736744.8|735744.8|736669.3|735669.3|38
1622617760000|2021-06-02 07:09:20|736741.8|735741.8|736737.9|735737.9|737232.6|735752.7|736710.5|735200.1|40
1622617770000|2021-06-02 07:09:30|736732.2|735732.2|736703.8|735703.8|736746.7|735746.7|736703.8|735703.8|36
1622617780000|2021-06-02 07:09:40|736708.5|735708.5|736735.5|735735.5|736740.9|735740.9|736707.5|735707.5|38
1622617790000|2021-06-02 07:09:50|736735.4|735735.4|736748.5|735748.5|736759.3|735759.3|736733.2|735733.2|32
1622617800000|2021-06-02 07:10:00|736749.4|735749.4|736657|735657|736777.6|735777.6|736657|735657|39
1622617810000|2021-06-02 07:10:10|736662.7|735662.7|736541.5|735541.5|736670.3|735670.3|736531.4|735531.4|38
1622617820000|2021-06-02 07:10:20|736534.7|735534.7|736535.8|735535.8|736571|735571|736520.4|735520.4|32
1622617830000|2021-06-02 07:10:30|736524.4|735524.4|736410.2|735410.2|736530.1|735530.1|736389.2|735389.2|35
1622617840000|2021-06-02 07:10:40|736413.9|735413.9|736455|735455|736479.7|735479.7|736411.4|735411.4|35
1622617850000|2021-06-02 07:10:50|736454.3|735454.3|736453.2|735453.2|736469.6|735469.6|736397.3|735397.3|34
1622617860000|2021-06-02 07:11:00|736461.7|735461.7|736458|735458|736471|735471|736448.3|735448.3|34
1622617870000|2021-06-02 07:11:10|736470.8|735470.8|736555.2|735555.2|737057.6|735567.6|736464.8|735055.9|37
1622617880000|2021-06-02 07:11:20|736556.5|735556.5|736559.2|735559.2|736575.1|735575.1|736544.4|735544.4|37
1622617890000|2021-06-02 07:11:30|736564.3|735564.3|736563.7|735563.7|736578|735578|736536.4|735536.4|32
1622617900000|2021-06-02 07:11:40|736563.3|735563.3|736559.6|735559.6|736601.1|735601.1|736547.6|735547.6|37
1622617910000|2021-06-02 07:11:50|736558|735558|736589.6|735589.6|736605|735605|736555.9|735555.9|32
1622617920000|2021-06-02 07:12:00|736585.1|735585.1|736622.9|735622.9|736646.4|735646.4|736559.8|735559.8|37
1622617930000|2021-06-02 07:12:10|736624.6|735624.6|736576|735576|736624.6|735624.6|736527.3|735527.3|40
1622617940000|2021-06-02 07:12:20|736483.4|735483.4|736469.3|735469.3|736508.4|735508.4|736459.1|735459.1|35
1622617950000|2021-06-02 07:12:30|736421.5|735421.5|736350.1|735350.1|736421.5|735421.5|736313.7|735313.7|37
1622617960000|2021-06-02 07:12:40|736344.7|735344.7|736599.9|734599.9|736844.7|735344.7|736104.1|734599.9|36
1622617970000|2021-06-02 07:12:50|736590.3|734590.3|736418.7|734418.7|736590.3|735100.7|736096|734415.5|40
1622617980000|2021-06-02 07:13:00|736398.7|734398.7|736313.3|734313.3|736398.7|734398.7|736313.3|734313.3|40
1622617990000|2021-06-02 07:13:10|736302.9|734302.9|736164|734164|736316.1|734787.8|735787.8|734092.7|40
1622618000000|2021-06-02 07:13:20|736165.9|734165.9|735720.9|734720.9|736234.8|734734.5|735719.6|734120.8|38
1622618010000|2021-06-02 07:13:30|735723.9|734723.9|736285.9|734285.9|736300.3|734797.2|735722|734210.5|36
1622618020000|2021-06-02 07:13:40|735788.6|734788.6|735766.3|734766.3|736290.5|734788.6|735733.9|734252.4|36
1622618030000|2021-06-02 07:13:50|735765.7|734765.7|735735.3|734735.3|735765.7|734765.7|735728.8|734728.8|40
1622618040000|2021-06-02 07:14:00|735742.8|734742.8|735867.3|734867.3|736330.3|734872.6|735739.9|734330.3|39
1622618050000|2021-06-02 07:14:10|735882.9|734882.9|736297.8|734297.8|736374.4|734886.3|735813.3|734297.8|38
1622618060000|2021-06-02 07:14:20|735795.5|734795.5|735756.7|734756.7|736280.1|734799|735742.2|734248.6|40
1622618070000|2021-06-02 07:14:30|735746.4|734746.4|736283.5|734283.5|736288.4|734776.7|735715.8|734283.5|37
1622618080000|2021-06-02 07:14:40|736300.7|734300.7|736293.6|734293.6|736318.4|734839.9|735741.8|734236.7|38
1622618090000|2021-06-02 07:14:50|736275.1|734275.1|735652.8|734652.8|736275.1|734705.1|735652.8|734211.5|39
1622618100000|2021-06-02 07:15:00|735641.7|734641.7|735928.1|733928.1|736028.4|734641.7|735436.9|733809.8|39
1622618110000|2021-06-02 07:15:10|735925.8|733925.8|735646.4|734646.4|736155.1|734662.8|735523.6|733925.8|40
1622618120000|2021-06-02 07:15:20|735656.8|734656.8|736196|734196|736272.6|734794|735650.9|734163.5|39
1622618130000|2021-06-02 07:15:30|736204.1|734204.1|736371|734371|736386.5|734708|735708|734197.2|37
1622618140000|2021-06-02 07:15:40|736371.1|734371.1|736456.6|734456.6|736490.1|734490.1|736371.1|734371.1|37
1622618150000|2021-06-02 07:15:50|736451.8|734451.8|736493.3|734493.3|736511.1|734511.1|736441.1|734441.1|36
1622618160000|2021-06-02 07:16:00|736497.5|734497.5|736637.3|734637.3|736651.4|735070.9|736070.9|734452|35
1622618170000|2021-06-02 07:16:10|736638.6|734638.6|736097.6|735097.6|736640|735123.4|736079.4|734619.7|35
1622618180000|2021-06-02 07:16:20|736085.4|735085.4|736475.5|734475.5|736526.4|735089.7|735973.8|734472.6|35
1622618190000|2021-06-02 07:16:30|736470.6|734470.6|736494.4|734494.4|736497.6|734497.6|736450.8|734450.8|33
1622618200000|2021-06-02 07:16:40|736497.2|734497.2|736551.6|734551.6|736556|735018.7|736016.8|734475.1|33
1622618210000|2021-06-02 07:16:50|736535.3|734535.3|736362.4|734362.4|736542.9|734954.5|735859.2|734350.2|35
1622618220000|2021-06-02 07:17:00|736353.8|734353.8|736321.9|734321.9|736395.3|734847.3|735847.3|734321.8|35
1622618230000|2021-06-02 07:17:10|735824.8|734824.8|735700.4|734700.4|736281.5|734824.8|735693.6|734219.5|34
1622618240000|2021-06-02 07:17:20|735699.8|734699.8|736131.3|734131.3|736254|734777.4|735642.1|734131.3|34
1622618250000|2021-06-02 07:17:30|735634.9|734634.9|735616.9|734616.9|736188.8|734634.9|735616.9|734127.1|39
1622618260000|2021-06-02 07:17:40|736125.2|734125.2|735508.4|734508.4|736177.5|734650.8|735505.7|734003.4|34
1622618270000|2021-06-02 07:17:50|735972.3|733972.3|735969.7|733969.7|736064.6|734563.9|735466.7|733965.1|37
1622618280000|2021-06-02 07:18:00|735968.7|733968.7|735440.1|734440.1|735968.7|734471.4|735385.6|733879.7|40
1622618290000|2021-06-02 07:18:10|735447.5|734447.5|735896.7|733896.7|735970.1|734473.2|735435.1|733896.7|32
1622618300000|2021-06-02 07:18:20|735901.6|733901.6|735982.3|733982.3|735986.8|734487.6|735369.3|733868.4|36
1622618310000|2021-06-02 07:18:30|735978.6|733978.6|735416.8|734416.8|735998.3|734475.8|735342.3|733848|39
1622618320000|2021-06-02 07:18:40|735413.5|734413.5|735403|734403|735916.9|734413.5|735403|733897.8|37
1622618330000|2021-06-02 07:18:50|735905.7|733905.7|735929.6|733929.6|735952.2|734448.5|735408|733905.7|36
1622618340000|2021-06-02 07:19:00|735929.7|733929.7|735897.8|733897.8|735943.3|734429.1|735414.2|733894.7|31
1622618350000|2021-06-02 07:19:10|735407|734407|735370.5|734370.5|735911.2|734409|735342.4|733842.7|33
1622618360000|2021-06-02 07:19:20|735369.9|734369.9|735901.1|733901.1|735904.2|734405.2|735362.1|733870.2|34
1622618370000|2021-06-02 07:19:30|735885.4|733885.4|736009.8|734009.8|736091.9|734524.4|735379.4|733885.4|34
1622618380000|2021-06-02 07:19:40|736001.1|734001.1|735993|733993|736007|734007|735973.3|733973.3|31
1622618390000|2021-06-02 07:19:50|735994|733994|736016|734016|736016|734517.5|735503|733964.7|37
1622618400000|2021-06-02 07:20:00|735494.7|734494.7|735556.1|734556.1|736036|734560.8|735466.6|734001.1|36
1622618410000|2021-06-02 07:20:10|735563.9|734563.9|735651.3|734651.3|736155|734656.4|735557.6|734101.4|35
1622618420000|2021-06-02 07:20:20|735647.2|734647.2|735555|734555|736252.9|734661|735549.4|734173.6|37
1622618430000|2021-06-02 07:20:30|735555.5|734555.5|735610.9|734610.9|736084.7|734617.2|735552.7|734055.6|37
1622618440000|2021-06-02 07:20:40|735614.2|734614.2|735655.8|734655.8|735665|734665|735601.1|734601.1|28
1622618450000|2021-06-02 07:20:50|735711.2|734711.2|735655.5|734655.5|736180.6|734716.1|735655.5|734161.8|36
1622618460000|2021-06-02 07:21:00|735641|734641|735643|734643|735680|734680|735636.6|734636.6|33
1622618470000|2021-06-02 07:21:10|735625.7|734625.7|735636.5|734636.5|735656.5|734656.5|735625.2|734625.2|35
1622618480000|2021-06-02 07:21:20|735633.7|734633.7|735642.9|734642.9|735652.8|734652.8|735628|734628|34
1622618490000|2021-06-02 07:21:30|735645.5|734645.5|735532.3|734532.3|735652.6|734652.6|735525.2|734525.2|32
1622618500000|2021-06-02 07:21:40|735509.9|734509.9|735487.9|734487.9|735513|734513|735484.8|734484.8|36
1622618510000|2021-06-02 07:21:50|735486.4|734486.4|735499.5|734499.5|735500.1|734500.1|735484.8|734484.8|27
1622618520000|2021-06-02 07:22:00|735485.1|734485.1|735440.7|734440.7|735498.9|734498.9|735433|734433|24
1622618530000|2021-06-02 07:22:10|735440.5|734440.5|735346.9|734346.9|735455.6|734455.6|735333.8|734333.8|32
1622618540000|2021-06-02 07:22:20|735345.3|734345.3|735416.5|734416.5|735429.1|734429.1|735342.4|734342.4|33
1622618550000|2021-06-02 07:22:30|735430.8|734430.8|735485.2|734485.2|735504|734504|735414|734414|29
1622618560000|2021-06-02 07:22:40|735483.8|734483.8|735390.1|734390.1|735483.9|734483.9|735386.1|734386.1|36
1622618570000|2021-06-02 07:22:50|735397.4|734397.4|735139.7|734139.7|735766.3|734397.4|735139.7|733662.4|38
1622618580000|2021-06-02 07:23:00|735145.4|734145.4|735234|734234|735734|734255.9|735134.5|733709.6|36
1622618590000|2021-06-02 07:23:10|735233.9|734233.9|735266.8|734266.8|735762.9|734268.1|735215.6|733722.5|37
1622618600000|2021-06-02 07:23:20|735269.3|734269.3|735314.5|734314.5|735808.1|734324.9|735269.3|733807.5|33
1622618610000|2021-06-02 07:23:30|735315.2|734315.2|735331|734331|735386.8|734386.8|735301.9|734301.9|30
1622618620000|2021-06-02 07:23:40|735329.9|734329.9|735368|734368|735415.7|734415.7|735329.9|734329.9|31
1622618630000|2021-06-02 07:23:50|735368.6|734368.6|735316|734316|735370.6|734370.6|735269.6|734269.6|32
1622618640000|2021-06-02 07:24:00|735300.3|734300.3|735278.5|734278.5|735792|734326.7|735266.3|733766.9|34
1622618650000|2021-06-02 07:24:10|735279.9|734279.9|735207|734207|735279.9|734279.9|735204.2|734204.2|36
1622618660000|2021-06-02 07:24:20|735216.8|734216.8|735233.2|734233.2|735233.2|734233.2|735195.7|734195.7|36
1622618670000|2021-06-02 07:24:30|735229|734229|735286.9|734286.9|735287.7|734287.7|735228.8|734228.8|35
1622618680000|2021-06-02 07:24:40|735276.2|734276.2|735261.5|734261.5|735285.5|734285.5|735243.9|734243.9|36
1622618690000|2021-06-02 07:24:50|735264.2|734264.2|735284.9|734284.9|735291.2|734291.2|735254.5|734254.5|37
1622618700000|2021-06-02 07:25:00|735309.9|734309.9|735287.7|734287.7|735317.9|734317.9|735284.9|734284.9|36
1622618710000|2021-06-02 07:25:10|735289.1|734289.1|735312|734312|735815.5|734393.1|735280.5|733792.6|38
1622618720000|2021-06-02 07:25:20|735324.1|734324.1|735158.9|734158.9|735672|734329.2|735158.3|733657.8|35
1622618730000|2021-06-02 07:25:30|735164.3|734164.3|735728.1|733728.1|735744|734177.1|735161.2|733718.7|30
1622618740000|2021-06-02 07:25:40|735727.8|733727.8|735251|734251|735745.4|734251|735228.6|733727.8|24
1622618750000|2021-06-02 07:25:50|735249.8|734249.8|735756.2|733756.2|735756.2|734263.5|735235.9|733735.3|29
1622618760000|2021-06-02 07:26:00|735246.1|734246.1|735242.6|734242.6|735751|734246.1|735234.3|733734.9|32
1622618770000|2021-06-02 07:26:10|735243.8|734243.8|735265.4|734265.4|735772|734357.3|735243.8|733767.9|38
1622618780000|2021-06-02 07:26:20|735264.6|734264.6|735325.2|734325.2|735843.7|734343.3|735247.5|733828.1|37
1622618790000|2021-06-02 07:26:30|735321|734321|735463.7|734463.7|735914.5|734463.7|735321|733826.5|36
1622618800000|2021-06-02 07:26:40|735465.1|734465.1|735936.2|733936.2|735992.3|734485.1|735432.2|733936.2|38
1622618810000|2021-06-02 07:26:50|735937.2|733937.2|735930.8|733930.8|735942.8|733942.8|735912.4|733912.4|30
1622618820000|2021-06-02 07:27:00|735925.7|733925.7|735449|734449|735925.7|734469.7|735384.2|733925.7|39
1622618830000|2021-06-02 07:27:10|735447.2|734447.2|735487|734487|735505|734505|735447.2|734447.2|37
1622618840000|2021-06-02 07:27:20|735493.4|734493.4|735535.6|734535.6|736013|734542.3|735474|733983.3|37
1622618850000|2021-06-02 07:27:30|735535.5|734535.5|735600.9|734600.9|735600.9|734600.9|735520.6|734520.6|35
1622618860000|2021-06-02 07:27:40|735606.7|734606.7|735618.1|734618.1|735628|734628|735583.1|734583.1|33
1622618870000|2021-06-02 07:27:50|735618.6|734618.6|735561.6|734561.6|735628.1|734628.1|735548.6|734548.6|34
1622618880000|2021-06-02 07:28:00|736087.9|734087.9|735628.7|734628.7|736116.1|734666.6|735608.9|734087.9|39
1622618890000|2021-06-02 07:28:10|735630.8|734630.8|735677.9|734677.9|735687.7|734687.7|735614.9|734614.9|36
1622618900000|2021-06-02 07:28:20|735677.1|734677.1|735621.6|734621.6|735702.3|734702.3|735621.6|734621.6|35
1622618910000|2021-06-02 07:28:30|735628.5|734628.5|735637|734637|735655|734655|735628.5|734628.5|33
1622618920000|2021-06-02 07:28:40|735635.2|734635.2|735648.4|734648.4|735674.3|734674.3|735635.2|734635.2|29
1622618930000|2021-06-02 07:28:50|735646.7|734646.7|735636.7|734636.7|735646.7|734646.7|735631.3|734631.3|33
1622618940000|2021-06-02 07:29:00|735636.5|734636.5|735610.9|734610.9|735638.3|734638.3|735594.6|734594.6|30
1622618950000|2021-06-02 07:29:10|735610.3|734610.3|735616.8|734616.8|735632.8|734632.8|735608.7|734608.7|32
1622618960000|2021-06-02 07:29:20|735618.8|734618.8|735637.4|734637.4|735642|734642|735618.8|734618.8|35
1622618970000|2021-06-02 07:29:30|735636.1|734636.1|735635|734635|735676|734676|735635|734635|36
1622618980000|2021-06-02 07:29:40|735635.2|734635.2|735633.3|734633.3|735645.9|734645.9|735621.7|734621.7|35
1622618990000|2021-06-02 07:29:50|735620.9|734620.9|735632.4|734632.4|735639.8|734639.8|735620.9|734620.9|22
1622619000000|2021-06-02 07:30:00|735628.6|734628.6|735630.7|734630.7|735648.2|734648.2|735614.7|734614.7|33
1622619010000|2021-06-02 07:30:10|735629.9|734629.9|735592.3|734592.3|735629.9|734629.9|735579.7|734579.7|34
1622619020000|2021-06-02 07:30:20|735596.8|734596.8|735648.7|734648.7|735697.4|734697.4|735589.1|734589.1|36
1622619030000|2021-06-02 07:30:30|735650|734650|735720.9|734720.9|735752.5|734752.5|735642.7|734642.7|39
1622619040000|2021-06-02 07:30:40|735723|734723|735759|734759|735759|734759|735711.8|734711.8|33
1622619050000|2021-06-02 07:30:50|735762.1|734762.1|735762.3|734762.3|735769.2|734769.2|735721.8|734721.8|34
1622619060000|2021-06-02 07:31:00|735759.8|734759.8|736231.4|734231.4|736242|734763.1|735731.9|734230.1|36
1622619070000|2021-06-02 07:31:10|736231.5|734231.5|735626.1|734626.1|736231.5|734662.3|735623.8|734210.5|35
1622619080000|2021-06-02 07:31:20|735624.7|734624.7|735586.8|734586.8|736087.3|734624.8|735575.8|734075.5|33
1622619090000|2021-06-02 07:31:30|735567.5|734567.5|735630.5|734630.5|735630.5|734630.5|735567.5|734567.5|32
1622619100000|2021-06-02 07:31:40|735630.2|734630.2|735636.2|734636.2|735687.4|734687.4|735630.2|734630.2|31
1622619110000|2021-06-02 07:31:50|735635|734635|735623.5|734623.5|735661.6|734661.6|735577.5|734577.5|33
1622619120000|2021-06-02 07:32:00|735609.8|734609.8|735588|734588|735617.9|734617.9|735578.5|734578.5|34
1622619130000|2021-06-02 07:32:10|735580.4|734580.4|735454.3|734454.3|735588.6|734588.6|735446.2|734446.2|35
1622619140000|2021-06-02 07:32:20|735456.2|734456.2|735960.3|733960.3|735960.3|734484.9|735386.8|733950.6|35
1622619150000|2021-06-02 07:32:30|735951.8|733951.8|735378|734378|735968.1|734458.9|735378|733951.8|30
1622619160000|2021-06-02 07:32:40|735377.5|734377.5|735376.1|734376.1|735390.4|734390.4|735363.9|734363.9|30
1622619170000|2021-06-02 07:32:50|735371.5|734371.5|735333.4|734333.4|735374.4|734374.4|735333.4|734333.4|24
1622619180000|2021-06-02 07:33:00|735337.2|734337.2|735333.5|734333.5|735822|734369.3|735314.9|733822|34
1622619190000|2021-06-02 07:33:10|735332.9|734332.9|735321.5|734321.5|735351.6|734351.6|735307.9|734307.9|37
1622619200000|2021-06-02 07:33:20|735321|734321|735327.5|734327.5|735355.5|734355.5|735282.7|734282.7|34
1622619210000|2021-06-02 07:33:30|735337.9|734337.9|735245.1|734245.1|735356.4|734356.4|735243.2|734243.2|36
1622619220000|2021-06-02 07:33:40|735246.9|734246.9|735243.3|734243.3|735282.9|734282.9|735243.3|734243.3|35
1622619230000|2021-06-02 07:33:50|735244.4|734244.4|735258.2|734258.2|735258.2|734258.2|735231.2|734231.2|27
1622619240000|2021-06-02 07:34:00|735249.7|734249.7|735223.1|734223.1|735250.2|734250.2|735201.5|734201.5|28
1622619250000|2021-06-02 07:34:10|735179|734179|735679.3|733679.3|735679.3|734180.7|735158.7|733679.3|35
1622619260000|2021-06-02 07:34:20|735679.7|733679.7|735165.8|734165.8|735679.7|734199.3|735157.9|733679.7|29
1622619270000|2021-06-02 07:34:30|735152.6|734152.6|735157.1|734157.1|735157.8|734157.8|735146.6|734146.6|29
1622619280000|2021-06-02 07:34:40|735151.4|734151.4|735519.7|733519.7|735523.3|734151.4|734940.8|733482|38
1622619290000|2021-06-02 07:34:50|735513.9|733513.9|735004|734004|735516.5|734026.6|734991.3|733513.3|32
1622619300000|2021-06-02 07:35:00|735004.3|734004.3|734975.2|733975.2|735033.1|734033.1|734970.4|733970.4|36
1622619310000|2021-06-02 07:35:10|734976|733976|735654.9|733654.9|735677|734087.7|734962.2|733633|34
1622619320000|2021-06-02 07:35:20|735657|733657|735193.1|734193.1|735710|734210|735131.1|733637.3|40
1622619330000|2021-06-02 07:35:30|735191.1|734191.1|735228.7|734228.7|735240.2|734240.2|735182|734182|37
1622619340000|2021-06-02 07:35:40|735229.1|734229.1|735289.4|734289.4|735811.5|734306.4|735225.4|733792.7|34
1622619350000|2021-06-02 07:35:50|735291.1|734291.1|735794.4|733794.4|735840.5|734349.9|735287.4|733779.8|34
1622619360000|2021-06-02 07:36:00|735794.7|733794.7|735783|733783|735797.8|734318.9|735281.3|733769.1|32
1622619370000|2021-06-02 07:36:10|735782.5|733782.5|735285|734285|735798.8|734319.9|735272.8|733778.6|33
1622619380000|2021-06-02 07:36:20|735285.4|734285.4|735284.8|734284.8|735291|734291|735274.2|734274.2|26
1622619390000|2021-06-02 07:36:30|735283.7|734283.7|735491.1|734491.1|735499.3|734499.3|735283.5|734283.5|36
1622619400000|2021-06-02 07:36:40|735489.3|734489.3|735488.7|734488.7|735510.9|734510.9|735468.6|734468.6|38
1622619410000|2021-06-02 07:36:50|735488.6|734488.6|736007|734007|736007|734515.2|735488.6|734007|32
1622619420000|2021-06-02 07:37:00|735996.1|733996.1|735464.6|734464.6|736001.9|734499|735457.8|733986|35
1622619430000|2021-06-02 07:37:10|735465.9|734465.9|735464.8|734464.8|735468.1|734468.1|735459.6|734459.6|20
1622619440000|2021-06-02 07:37:20|735463.2|734463.2|735394.8|734394.8|735891.9|734463.2|735375.1|733872|35
1622619450000|2021-06-02 07:37:30|735387.4|734387.4|735332.9|734332.9|735398.3|734398.3|735330.1|734330.1|27
1622619460000|2021-06-02 07:37:40|735330.9|734330.9|735810.1|733810.1|735816.9|734357|735328.7|733806.9|31
1622619470000|2021-06-02 07:37:50|735327.4|734327.4|735804.5|733804.5|735826.4|734332.1|735317.2|733799.3|34
1622619480000|2021-06-02 07:38:00|735810.6|733810.6|735338.7|734338.7|735810.6|734350.4|735311.1|733800|35
1622619490000|2021-06-02 07:38:10|735338.6|734338.6|735415.3|734415.3|735436.7|734436.7|735338.6|734338.6|37
1622619500000|2021-06-02 07:38:20|735368.6|734368.6|735368.5|734368.5|735377.9|734377.9|735365.3|734365.3|30
1622619510000|2021-06-02 07:38:30|735370.3|734370.3|735359.9|734359.9|735376|734376|735345.6|734345.6|32
1622619520000|2021-06-02 07:38:40|735358.2|734358.2|735366.5|734366.5|735376.6|734376.6|735348.9|734348.9|28
1622619530000|2021-06-02 07:38:50|735365.4|734365.4|735437|734437|735464.3|734464.3|735361.1|734361.1|30
1622619540000|2021-06-02 07:39:00|735441|734441|735460.1|734460.1|735959|734486|735426.1|733959|40
1622619550000|2021-06-02 07:39:10|735459.7|734459.7|735444.5|734444.5|735470.7|734470.7|735433|734433|30
1622619560000|2021-06-02 07:39:20|735443|734443|735382.7|734382.7|735875.3|734448.1|735356.7|733861.4|31
1622619570000|2021-06-02 07:39:30|735390.2|734390.2|735376.8|734376.8|735399.7|734399.7|735370.9|734370.9|28
1622619580000|2021-06-02 07:39:40|735381.3|734381.3|735952.1|733952.1|735952.1|734449.6|735377.5|733927.1|28
1622619590000|2021-06-02 07:39:50|735933.2|733933.2|735485.4|734485.4|735954.3|734506.6|735483.1|733933.2|23
1622619600000|2021-06-02 07:40:00|735474.5|734474.5|735283.1|734283.1|735910.5|734478.9|735277.7|733910.5|38
1622619610000|2021-06-02 07:40:10|735276.2|734276.2|735289.9|734289.9|735297.5|734297.5|735260.7|734260.7|26
1622619620000|2021-06-02 07:40:20|735296.9|734296.9|735387.7|734387.7|735427.8|734427.8|735284.2|734284.2|36
1622619630000|2021-06-02 07:40:30|735384.6|734384.6|735425.7|734425.7|735425.7|734425.7|735375.7|734375.7|37
1622619640000|2021-06-02 07:40:40|735424|734424|735367.1|734367.1|735441.6|734441.6|735367.1|734367.1|32
1622619650000|2021-06-02 07:40:50|735363.4|734363.4|735424.1|734424.1|735432.2|734432.2|735363.4|734363.4|38
1622619660000|2021-06-02 07:41:00|735424.4|734424.4|735477.5|734477.5|735494|734494|735424.4|734424.4|34
1622619670000|2021-06-02 07:41:10|735486.9|734486.9|735483.5|734483.5|735489.7|734489.7|735481.7|734481.7|28
1622619680000|2021-06-02 07:41:20|735484.1|734484.1|735503.2|734503.2|735503.2|734503.2|735459.3|734459.3|31
1622619690000|2021-06-02 07:41:30|735501.2|734501.2|735497.9|734497.9|735515.3|734515.3|735490.9|734490.9|24
1622619700000|2021-06-02 07:41:40|735500.9|734500.9|735556.2|734556.2|735591.2|734591.2|735498.9|734498.9|34
1622619710000|2021-06-02 07:41:50|735551.5|734551.5|735589.2|734589.2|735989.1|734589.2|735435.6|733941.2|37
1622619720000|2021-06-02 07:42:00|735586.8|734586.8|735580.8|734580.8|736057.7|734592.8|735559.3|734057.7|32
1622619730000|2021-06-02 07:42:10|735580.3|734580.3|735595.9|734595.9|735605.6|734605.6|735578.4|734578.4|35
1622619740000|2021-06-02 07:42:20|735595.3|734595.3|735597.6|734597.6|735603|734603|735585.1|734585.1|22
1622619750000|2021-06-02 07:42:30|735727.7|734727.7|735740.2|734740.2|735761.3|734761.3|735727.7|734727.7|30
1622619760000|2021-06-02 07:42:40|735738.7|734738.7|735677.3|734677.3|735743.3|734743.3|735675.7|734675.7|37
1622619770000|2021-06-02 07:42:50|735677.9|734677.9|735599.9|734599.9|735689.8|734689.8|735584.2|734584.2|35
1622619780000|2021-06-02 07:43:00|735588.4|734588.4|735588.8|734588.8|735615.3|734615.3|735584.9|734584.9|35
1622619790000|2021-06-02 07:43:10|735588.9|734588.9|735570.5|734570.5|736087.4|734589|735561.3|734062.3|37
1622619800000|2021-06-02 07:43:20|735571.3|734571.3|735545|734545|735590.9|734590.9|735545|734545|34
1622619810000|2021-06-02 07:43:30|735555.6|734555.6|735558.3|734558.3|735562.6|734562.6|735533.2|734533.2|32
1622619820000|2021-06-02 07:43:40|735555.3|734555.3|735546.8|734546.8|735570.4|734570.4|735546.8|734546.8|21
1622619830000|2021-06-02 07:43:50|735554.7|734554.7|735546.7|734546.7|735558.4|734558.4|735525.4|734525.4|17
1622619840000|2021-06-02 07:44:00|735550.8|734550.8|735513.6|734513.6|735565.7|734565.7|735513.6|734513.6|33
1622619850000|2021-06-02 07:44:10|735508|734508|735350.7|734350.7|735522.5|734522.5|735327.1|734327.1|35
1622619860000|2021-06-02 07:44:20|735352.7|734352.7|735350.5|734350.5|735373.8|734373.8|735339.1|734339.1|33
1622619870000|2021-06-02 07:44:30|735345.2|734345.2|735289.2|734289.2|735345.2|734345.2|735277.9|734277.9|30
1622619880000|2021-06-02 07:44:40|735276.4|734276.4|735279.4|734279.4|735289.9|734289.9|735271.3|734271.3|24
1622619890000|2021-06-02 07:44:50|735279.1|734279.1|735278|734278|735292|734292|735263.6|734263.6|29
1622619900000|2021-06-02 07:45:00|735266|734266|735156|734156|735280.4|734280.4|735154.2|734154.2|29
1622619910000|2021-06-02 07:45:10|735157.7|734157.7|735240.7|734240.7|735254|734254|735148.3|734148.3|38
1622619920000|2021-06-02 07:45:20|735239.3|734239.3|735318.5|734318.5|735332.2|734332.2|735231|734231|36
1622619930000|2021-06-02 07:45:30|735305.3|734305.3|735340.2|734340.2|735341.7|734341.7|735305.3|734305.3|34
1622619940000|2021-06-02 07:45:40|735340.3|734340.3|735429.4|734429.4|735429.4|734429.4|735340.3|734340.3|34
1622619950000|2021-06-02 07:45:50|735429.8|734429.8|735446.9|734446.9|735461.6|734461.6|735428.2|734428.2|27
1622619960000|2021-06-02 07:46:00|735447|734447|735928.3|733928.3|735945|734461.7|735433.3|733926.6|35
1622619970000|2021-06-02 07:46:10|735928|733928|735428.7|734428.7|735928.4|734436.4|735422.8|733926.3|29
1622619980000|2021-06-02 07:46:20|735423.8|734423.8|735366.7|734366.7|735462.3|734462.3|735360.5|734360.5|33
1622619990000|2021-06-02 07:46:30|735371.1|734371.1|735360|734360|735371.2|734371.2|735348.6|734348.6|28
1622620000000|2021-06-02 07:46:40|735343.4|734343.4|735340.2|734340.2|735351.4|734351.4|735328.3|734328.3|31
1622620010000|2021-06-02 07:46:50|735339.8|734339.8|735360.7|734360.7|735375.9|734375.9|735339.4|734339.4|25
1622620020000|2021-06-02 07:47:00|735353.2|734353.2|735354.9|734354.9|735363|734363|735349|734349|25
1622620030000|2021-06-02 07:47:10|735350.8|734350.8|735327.8|734327.8|735351.4|734351.4|735327.6|734327.6|23
1622620040000|2021-06-02 07:47:20|735328.2|734328.2|735321.9|734321.9|735330.2|734330.2|735320.3|734320.3|23
1622620050000|2021-06-02 07:47:30|735321|734321|735339.6|734339.6|735341.3|734341.3|735320.2|734320.2|29
1622620060000|2021-06-02 07:47:40|735340.3|734340.3|735314.3|734314.3|735347.9|734347.9|735314.3|734314.3|29
1622620070000|2021-06-02 07:47:50|735297.1|734297.1|735261.8|734261.8|735297.1|734297.1|735258.4|734258.4|24
1622620080000|2021-06-02 07:48:00|735266.2|734266.2|735281|734281|735305.2|734305.2|735263.2|734263.2|37
1622620090000|2021-06-02 07:48:10|735280.6|734280.6|735290.1|734290.1|735291.1|734291.1|735280.1|734280.1|22
1622620100000|2021-06-02 07:48:20|735290.9|734290.9|735284.1|734284.1|735290.9|734290.9|735282.3|734282.3|25
1622620110000|2021-06-02 07:48:30|735279.5|734279.5|735278.6|734278.6|735288.6|734288.6|735265.2|734265.2|24
1622620120000|2021-06-02 07:48:40|735281.4|734281.4|735253.6|734253.6|735282.6|734282.6|735251.4|734251.4|28
1622620130000|2021-06-02 07:48:50|735253.4|734253.4|735225.8|734225.8|735253.4|734253.4|735222.7|734222.7|30
1622620140000|2021-06-02 07:49:00|735223.8|734223.8|735211.4|734211.4|735233.3|734233.3|735206.3|734206.3|26
1622620150000|2021-06-02 07:49:10|735214.4|734214.4|735182.2|734182.2|735214.4|734214.4|735178.6|734178.6|30
1622620160000|2021-06-02 07:49:20|735182.1|734182.1|735170.8|734170.8|735182.1|734182.1|735143.3|734143.3|31
1622620170000|2021-06-02 07:49:30|735165.7|734165.7|735126.9|734126.9|735694|734200.2|735123.9|733694|33
1622620180000|2021-06-02 07:49:40|735127|734127|735119.6|734119.6|735127|734127|735097.5|734097.5|35
1622620190000|2021-06-02 07:49:50|735117.4|734117.4|735093.9|734093.9|735131.2|734131.2|735089.4|734089.4|28
1622620200000|2021-06-02 07:50:00|735094.2|734094.2|735039.9|734039.9|735094.6|734094.6|735031.8|734031.8|27
1622620210000|2021-06-02 07:50:10|735033.8|734033.8|735051.5|734051.5|735053.2|734053.2|735033.8|734033.8|23
1622620220000|2021-06-02 07:50:20|735053.2|734053.2|735113.1|734113.1|735114.4|734114.4|735048|734048|32
1622620230000|2021-06-02 07:50:30|735112.2|734112.2|735116.1|734116.1|735123.9|734123.9|735111.6|734111.6|28
1622620240000|2021-06-02 07:50:40|735119.9|734119.9|735156.4|734156.4|735167.3|734167.3|735119.9|734119.9|34
1622620250000|2021-06-02 07:50:50|735150.1|734150.1|735197.4|734197.4|735197.5|734197.5|735145.5|734145.5|30
1622620260000|2021-06-02 07:51:00|735192.8|734192.8|735268.5|734268.5|735271.2|734271.2|735190.3|734190.3|36
1622620270000|2021-06-02 07:51:10|735270.3|734270.3|735286.4|734286.4|735817.3|734314.7|735260.2|733792.3|33
1622620280000|2021-06-02 07:51:20|735276.5|734276.5|735315.8|734315.8|735321.1|734321.1|735274.6|734274.6|30
1622620290000|2021-06-02 07:51:30|735343.3|734343.3|735807.4|733807.4|735850.3|734358.6|735314.4|733805.2|36
1622620300000|2021-06-02 07:51:40|735809.8|733809.8|735783.3|733783.3|735809.8|734300.5|735276.9|733777.8|35
1622620310000|2021-06-02 07:51:50|735293.4|734293.4|735280.8|734280.8|735296.2|734296.2|735276.8|734276.8|33
1622620320000|2021-06-02 07:52:00|735280.2|734280.2|735782.6|733782.6|735795.9|734297.2|735251.2|733781|33
1622620330000|2021-06-02 07:52:10|735780|733780|735791.5|733791.5|735792|733792|735780|733780|27
1622620340000|2021-06-02 07:52:20|735788.8|733788.8|735786.5|733786.5|735790.2|733790.2|735784|733784|25
1622620350000|2021-06-02 07:52:30|735781.7|733781.7|735783.7|733783.7|735789.1|734285.1|735277.2|733780.3|37
1622620360000|2021-06-02 07:52:40|735784.6|733784.6|735734|733734|735785.8|734193.2|735149.5|733641.7|32
1622620370000|2021-06-02 07:52:50|735732.8|733732.8|735160.7|734160.7|735738.9|734164.6|735126.4|733732.8|27
1622620380000|2021-06-02 07:53:00|735158.6|734158.6|735170.7|734170.7|735187.3|734187.3|735150.3|734150.3|32
1622620390000|2021-06-02 07:53:10|735171.5|734171.5|735257.8|734257.8|735265.4|734265.4|735171.5|734171.5|31
1622620400000|2021-06-02 07:53:20|735273.2|734273.2|735261.2|734261.2|735741.5|734314.7|735228|733741.5|36
1622620410000|2021-06-02 07:53:30|735258.7|734258.7|735232.6|734232.6|735287|734287|735211.6|734211.6|32
1622620420000|2021-06-02 07:53:40|735231.5|734231.5|735335|734335|735350.3|734350.3|735226.9|734226.9|31
1622620430000|2021-06-02 07:53:50|735333.2|734333.2|735305.9|734305.9|735333.2|734333.2|735302.5|734302.5|27
1622620440000|2021-06-02 07:54:00|735289.2|734289.2|735262.3|734262.3|735296.3|734296.3|735262.3|734262.3|29
1622620450000|2021-06-02 07:54:10|735262.5|734262.5|735263.6|734263.6|735266.8|734266.8|735258|734258|16
1622620460000|2021-06-02 07:54:20|735263.2|734263.2|735227.8|734227.8|735263.2|734263.2|735225.8|734225.8|30
1622620470000|2021-06-02 07:54:30|735225.9|734225.9|735660.4|733660.4|735665.1|734225.9|735164.6|733656.3|30
1622620480000|2021-06-02 07:54:40|735660.1|733660.1|735642.1|733642.1|735670.7|733670.7|735642.1|733642.1|30
1622620490000|2021-06-02 07:54:50|735643.6|733643.6|735574.7|733574.7|735643.7|734087.6|735087.6|733574.5|31
1622620500000|2021-06-02 07:55:00|735576.2|733576.2|735576.5|733576.5|735576.5|733576.5|735566.1|733566.1|28
1622620510000|2021-06-02 07:55:10|735575.4|733575.4|735098.1|734098.1|735581.6|734098.1|735088.6|733569.4|25
1622620520000|2021-06-02 07:55:20|735095.5|734095.5|735128.4|734128.4|735133.3|734133.3|735093.4|734093.4|29
1622620530000|2021-06-02 07:55:30|735119.5|734119.5|735141.5|734141.5|735141.5|734141.5|735116.2|734116.2|29
1622620540000|2021-06-02 07:55:40|735671.5|733671.5|735125.2|734125.2|735714.9|734224|735125|733618.2|36
1622620550000|2021-06-02 07:55:50|735125.9|734125.9|735709.8|733709.8|735727.9|734196.7|735125.9|733654.6|32
1622620560000|2021-06-02 07:56:00|735717.3|733717.3|735693.3|733693.3|735717.3|733717.3|735689.7|733689.7|35
1622620570000|2021-06-02 07:56:10|735691.3|733691.3|735681|733681|735695.6|734205.5|735197|733679.8|28
1622620580000|2021-06-02 07:56:20|735680.3|733680.3|735170|734170|735680.3|734189.4|735170|733670.6|24
1622620590000|2021-06-02 07:56:30|735167.3|734167.3|735168.7|734168.7|735177.9|734177.9|735157.3|734157.3|30
1622620600000|2021-06-02 07:56:40|735168.9|734168.9|735647.5|733647.5|735647.5|734168.9|735138.9|733647.5|28
1622620610000|2021-06-02 07:56:50|735154.4|734154.4|735237.1|734237.1|735657.7|734243|735134|733628.1|31
1622620620000|2021-06-02 07:57:00|735240.5|734240.5|735258.9|734258.9|735258.9|734258.9|735206.8|734206.8|27
1622620630000|2021-06-02 07:57:10|735259.7|734259.7|735313.2|734313.2|735787.9|734333.6|735257.9|733787.9|32
1622620640000|2021-06-02 07:57:20|735314|734314|735354.6|734354.6|735366.1|734366.1|735314|734314|23
1622620650000|2021-06-02 07:57:30|735358.5|734358.5|735237.8|734237.8|735358.6|734358.6|735232|734232|36
1622620660000|2021-06-02 07:57:40|735228.7|734228.7|735242.5|734242.5|735273.5|734273.5|735212.9|734212.9|32
1622620670000|2021-06-02 07:57:50|735242.6|734242.6|735258|734258|735271.2|734271.2|735242.6|734242.6|33
1622620680000|2021-06-02 07:58:00|735257.6|734257.6|735255.7|734255.7|735260.8|734260.8|735252.1|734252.1|31
1622620690000|2021-06-02 07:58:10|735256.1|734256.1|735285.6|734285.6|735285.9|734285.9|735255.9|734255.9|29
1622620700000|2021-06-02 07:58:20|735275.1|734275.1|735246.2|734246.2|735281.8|734281.8|735238.4|734238.4|33
1622620710000|2021-06-02 07:58:30|735244.8|734244.8|735231.3|734231.3|735256|734256|735231.3|734231.3|30
1622620720000|2021-06-02 07:58:40|735231|734231|735244.8|734244.8|735260.3|734260.3|735216.9|734216.9|36
1622620730000|2021-06-02 07:58:50|735231|734231|735245.5|734245.5|735253.4|734253.4|735231|734231|32
1622620740000|2021-06-02 07:59:00|735246|734246|735182.7|734182.7|735258|734258|735157.4|734157.4|35
1622620750000|2021-06-02 07:59:10|735179.4|734179.4|735159.5|734159.5|735181.5|734181.5|735159.5|734159.5|25
1622620760000|2021-06-02 07:59:20|735160.2|734160.2|735166.7|734166.7|735169|734169|735157.4|734157.4|25
1622620770000|2021-06-02 07:59:30|735166.8|734166.8|735109.3|734109.3|735166.8|734166.8|735105.9|734105.9|33
1622620780000|2021-06-02 07:59:40|735108.6|734108.6|735101.5|734101.5|735110.9|734110.9|735087.8|734087.8|31
1622620790000|2021-06-02 07:59:50|735100.7|734100.7|734931.7|733931.7|735100.7|734100.7|734928.2|733928.2|37
1622620800000|2021-06-02 08:00:00|734867.1|733867.1|735055.9|733055.9|735258.8|733867.1|734779.9|733053.8|39
1622620810000|2021-06-02 08:00:10|735052.3|733052.3|734762|733762|735254|733762|734754.6|733051.5|37
1622620820000|2021-06-02 08:00:20|734768|733768|735325.2|733325.2|735328.9|733768|734765.2|733252.2|38
1622620830000|2021-06-02 08:00:30|735329.5|733329.5|735317.7|733317.7|735347.3|733347.3|735313.7|733313.7|37
1622620840000|2021-06-02 08:00:40|735319.8|733319.8|735315.1|733315.1|735356.6|733356.6|735310.6|733310.6|33
1622620850000|2021-06-02 08:00:50|735318.5|733318.5|735356.8|733356.8|735369.5|733369.5|735318.5|733318.5|33
1622620860000|2021-06-02 08:01:00|735352.6|733352.6|735293.4|733293.4|735352.6|733852.1|734852.1|733293|28
1622620870000|2021-06-02 08:01:10|735293.8|733293.8|735281.3|733281.3|735293.8|733293.8|735279.3|733279.3|25
1622620880000|2021-06-02 08:01:20|735282.1|733282.1|735277.9|733277.9|735306.7|733306.7|735252.5|733252.5|35
1622620890000|2021-06-02 08:01:30|735249.2|733249.2|734781.1|733781.1|735307.5|733781.8|734781.1|733248.3|33
1622620900000|2021-06-02 08:01:40|734781.3|733781.3|734742.1|733742.1|735266|733786.1|734738.2|733245.4|32
1622620910000|2021-06-02 08:01:50|734735.6|733735.6|735230.2|733230.2|735258.3|733754.5|734734.5|733214|35
1622620920000|2021-06-02 08:02:00|735219.8|733219.8|735216.3|733216.3|735226.4|733226.4|735205.6|733205.6|27
1622620930000|2021-06-02 08:02:10|735221.5|733221.5|735268.2|733268.2|735268.2|733719.7|734706.4|733204.6|27
1622620940000|2021-06-02 08:02:20|735270|733270|735257.7|733257.7|735270|733270|735232.6|733232.6|38
1622620950000|2021-06-02 08:02:30|734762.7|733762.7|734795.4|733795.4|734813.1|733813.1|734762.7|733762.7|38
1622620960000|2021-06-02 08:02:40|734795.6|733795.6|735196.7|733196.7|735245.3|733800.4|734737.6|733194.3|35
1622620970000|2021-06-02 08:02:50|735197.4|733197.4|734761.6|733761.6|735203|733777.7|734728.8|733197.4|36
1622620980000|2021-06-02 08:03:00|734756.4|733756.4|734711.7|733711.7|735214.7|733774.4|734709.7|733206.1|34
1622620990000|2021-06-02 08:03:10|734709.7|733709.7|734634.1|733634.1|735162.3|733714.2|734628.9|733133.5|25
1622621000000|2021-06-02 08:03:20|734634.3|733634.3|734629.3|733629.3|734637.1|733637.1|734623|733623|26
1622621010000|2021-06-02 08:03:30|734628.6|733628.6|734551.7|733551.7|734631.1|733631.1|734549.7|733549.7|28
1622621020000|2021-06-02 08:03:40|734552.2|733552.2|734521.1|733521.1|734560.5|733560.5|734505.8|733505.8|25
1622621030000|2021-06-02 08:03:50|734524.9|733524.9|734512.8|733512.8|734540.5|733540.5|734512.8|733512.8|32
1622621040000|2021-06-02 08:04:00|734515.6|733515.6|734531.6|733531.6|734541.8|733541.8|734460.8|733460.8|30
1622621050000|2021-06-02 08:04:10|734523|733523|734530.6|733530.6|734542.9|733542.9|734502.3|733502.3|35
1622621060000|2021-06-02 08:04:20|734529.7|733529.7|734505.4|733505.4|735094.6|733612.6|734501.3|733034.7|37
1622621070000|2021-06-02 08:04:30|734514.2|733514.2|734520.2|733520.2|734523.4|733523.4|734513.1|733513.1|27
1622621080000|2021-06-02 08:04:40|734521.2|733521.2|734512.3|733512.3|734543.3|733543.3|734504.3|733504.3|26
1622621090000|2021-06-02 08:04:50|734510.7|733510.7|734514.5|733514.5|734541.6|733541.6|734500.7|733500.7|26
1622621100000|2021-06-02 08:05:00|734511.5|733511.5|734533.8|733533.8|734563.3|733563.3|734496.2|733496.2|35
1622621110000|2021-06-02 08:05:10|734537.6|733537.6|734534.4|733534.4|734546|733546|734529.9|733529.9|28
1622621120000|2021-06-02 08:05:20|734543|733543|734610.1|733610.1|734628.1|733628.1|734530.6|733530.6|34
1622621130000|2021-06-02 08:05:30|734611|733611|734511.7|733511.7|735043.3|733611|734507.6|733012.7|32
1622621140000|2021-06-02 08:05:40|734511.3|733511.3|734598.4|733598.4|735084.2|733598.4|734504.7|733071.4|30
1622621150000|2021-06-02 08:05:50|735099.1|733099.1|735152.5|733152.5|735180.7|733684.5|734575.4|733074.5|38
1622621160000|2021-06-02 08:06:00|734658.4|733658.4|734586.2|733586.2|735131.5|733660.9|734575.6|733114.7|36
1622621170000|2021-06-02 08:06:10|734570.1|733570.1|734642|733642|734648.4|733648.4|734534.7|733534.7|30
1622621180000|2021-06-02 08:06:20|734642.4|733642.4|734708.2|733708.2|735177.7|733708.2|734642.4|733156.1|33
1622621190000|2021-06-02 08:06:30|734704.7|733704.7|734702.5|733702.5|734704.7|733704.7|734689.1|733689.1|37
1622621200000|2021-06-02 08:06:40|734704.1|733704.1|735192.8|733192.8|735192.8|733707.6|734687.5|733189.8|34
1622621210000|2021-06-02 08:06:50|735193.6|733193.6|734609.1|733609.1|735193.7|733636.2|734600.6|733125|37
1622621220000|2021-06-02 08:07:00|734607.6|733607.6|734635.8|733635.8|735132.9|733646.7|734603.5|733107.1|37
1622621230000|2021-06-02 08:07:10|734635.1|733635.1|735167.7|733167.7|735170.2|733665.5|734635.1|733139|37
1622621240000|2021-06-02 08:07:20|735167|733167|735171.9|733171.9|735178.9|733178.9|735150.5|733150.5|32
1622621250000|2021-06-02 08:07:30|735168.7|733168.7|735158|733158|735176.9|733644.6|734644.6|733148|38
1622621260000|2021-06-02 08:07:40|735157.6|733157.6|735169.5|733169.5|735174.5|733174.5|735149.7|733149.7|33
1622621270000|2021-06-02 08:07:50|735170.1|733170.1|734676.1|733676.1|735172.2|733683.5|734672.9|733141.8|32
1622621280000|2021-06-02 08:08:00|734665.6|733665.6|734687.2|733687.2|734689|733689|734649.2|733649.2|33
1622621290000|2021-06-02 08:08:10|734687.6|733687.6|734689.9|733689.9|734713.6|733713.6|734683.5|733683.5|28
1622621300000|2021-06-02 08:08:20|734689.8|733689.8|734691|733691|734717.5|733717.5|734688.8|733688.8|24
1622621310000|2021-06-02 08:08:30|734687.7|733687.7|734692.3|733692.3|734695.3|733695.3|734687.7|733687.7|17
1622621320000|2021-06-02 08:08:40|734693.5|733693.5|734691.4|733691.4|734693.5|733693.5|734686.5|733686.5|19
1622621330000|2021-06-02 08:08:50|734689.9|733689.9|734660.1|733660.1|735173.6|733693.5|734653.8|733173.6|23
1622621340000|2021-06-02 08:09:00|734653.6|733653.6|734635.3|733635.3|735128.3|733664.7|734621.2|733126.1|30
1622621350000|2021-06-02 08:09:10|734634.1|733634.1|734646.1|733646.1|734649.3|733649.3|734634.1|733634.1|29
1622621360000|2021-06-02 08:09:20|734646.4|733646.4|734658.6|733658.6|735160.2|733682|734646.4|733154.1|30
1622621370000|2021-06-02 08:09:30|734649.5|733649.5|734640.8|733640.8|734649.5|733649.5|734586.6|733586.6|34
1622621380000|2021-06-02 08:09:40|734645.3|733645.3|734647.8|733647.8|734650.7|733650.7|734644.8|733644.8|24
1622621390000|2021-06-02 08:09:50|734647.9|733647.9|734635.7|733635.7|734649|733649|734635.7|733635.7|21
1622621400000|2021-06-02 08:10:00|734634.4|733634.4|734546.6|733546.6|734634.4|733634.4|734546|733546|33
1622621410000|2021-06-02 08:10:10|734547.7|733547.7|734559.9|733559.9|734585.8|733585.8|734547.7|733547.7|32
1622621420000|2021-06-02 08:10:20|734554.3|733554.3|734544.3|733544.3|734561.3|733561.3|734538.2|733538.2|23
1622621430000|2021-06-02 08:10:30|734543.5|733543.5|734566.1|733566.1|734570.7|733570.7|734525.6|733525.6|31
1622621440000|2021-06-02 08:10:40|734566.2|733566.2|734591.3|733591.3|734600.1|733600.1|734560.5|733560.5|34
1622621450000|2021-06-02 08:10:50|734586.4|733586.4|734752.5|733752.5|734773.1|733773.1|734586.4|733586.4|37
1622621460000|2021-06-02 08:11:00|734747.9|733747.9|734777.8|733777.8|734784|733784|734721.4|733721.4|36
1622621470000|2021-06-02 08:11:10|734783.2|733783.2|734756.9|733756.9|734783.2|733783.2|734728.3|733728.3|36
1622621480000|2021-06-02 08:11:20|734760.8|733760.8|734757.8|733757.8|734762.2|733762.2|734745.8|733745.8|31
1622621490000|2021-06-02 08:11:30|734754.3|733754.3|734785.7|733785.7|734801.9|733801.9|734752.3|733752.3|34
1622621500000|2021-06-02 08:11:40|734787.6|733787.6|734793.7|733793.7|734794.7|733794.7|734765.1|733765.1|27
1622621510000|2021-06-02 08:11:50|734796.7|733796.7|734847.9|733847.9|734868.1|733868.1|734794.9|733794.9|35
1622621520000|2021-06-02 08:12:00|734819.7|733819.7|734813.8|733813.8|734850.4|733850.4|734798.9|733798.9|37
1622621530000|2021-06-02 08:12:10|734809.4|733809.4|734810.4|733810.4|734827.7|733827.7|734808|733808|33
1622621540000|2021-06-02 08:12:20|734818.5|733818.5|734829.6|733829.6|734829.6|733829.6|734803.7|733803.7|33
1622621550000|2021-06-02 08:12:30|734822.8|733822.8|734841.5|733841.5|734845.5|733845.5|734811.1|733811.1|30
1622621560000|2021-06-02 08:12:40|734842.1|733842.1|734855.6|733855.6|734863.7|733863.7|734842.1|733842.1|35
1622621570000|2021-06-02 08:12:50|734854.6|733854.6|734847.5|733847.5|734862.5|733862.5|734847.5|733847.5|32
1622621580000|2021-06-02 08:13:00|734848.3|733848.3|734856.3|733856.3|734858.7|733858.7|734842.8|733842.8|38
1622621590000|2021-06-02 08:13:10|734849.3|733849.3|734847|733847|734854.3|733854.3|734844.2|733844.2|35
1622621600000|2021-06-02 08:13:20|734847.4|733847.4|734854.6|733854.6|734855.7|733855.7|734843.4|733843.4|27
1622621610000|2021-06-02 08:13:30|734855|733855|734789.6|733789.6|734855|733855|734789.6|733789.6|36
1622621620000|2021-06-02 08:13:40|734795.7|733795.7|734797.4|733797.4|734816.1|733816.1|734790|733790|35
1622621630000|2021-06-02 08:13:50|734796.3|733796.3|734801.3|733801.3|734804.3|733804.3|734787.3|733787.3|28
1622621640000|2021-06-02 08:14:00|734804.4|733804.4|734808.7|733808.7|734811.1|733811.1|734798.2|733798.2|28
1622621650000|2021-06-02 08:14:10|734808.4|733808.4|734812.5|733812.5|734817.1|733817.1|734805.3|733805.3|31
1622621660000|2021-06-02 08:14:20|734813.6|733813.6|734835.3|733835.3|734835.3|733835.3|734807.4|733807.4|25
1622621670000|2021-06-02 08:14:30|734828.9|733828.9|734872.6|733872.6|734878.6|733878.6|734828.9|733828.9|35
1622621680000|2021-06-02 08:14:40|734872.5|733872.5|734867.5|733867.5|734881|733881|734858|733858|33
1622621690000|2021-06-02 08:14:50|734867.8|733867.8|734870.5|733870.5|734871.7|733871.7|734855.6|733855.6|24
1622621700000|2021-06-02 08:15:00|734857.7|733857.7|734819.7|733819.7|734863.5|733863.5|734803.2|733803.2|32
1622621710000|2021-06-02 08:15:10|734820.2|733820.2|734806.7|733806.7|734820.7|733820.7|734802.7|733802.7|23
1622621720000|2021-06-02 08:15:20|734800.9|733800.9|734692.4|733692.4|734802.8|733802.8|734690.8|733690.8|29
1622621730000|2021-06-02 08:15:30|734695.6|733695.6|734641.2|733641.2|734695.6|733695.6|734625.8|733625.8|31
1622621740000|2021-06-02 08:15:40|734643|733643|734650.7|733650.7|734703.3|733703.3|734643|733643|32
1622621750000|2021-06-02 08:15:50|734655|733655|734685.1|733685.1|734695.5|733695.5|734650.2|733650.2|34
1622621760000|2021-06-02 08:16:00|734684.3|733684.3|734590.2|733590.2|734684.3|733684.3|734574.6|733574.6|34
1622621770000|2021-06-02 08:16:10|734594.6|733594.6|734630.6|733630.6|734660|733660|734594.6|733594.6|31
1622621780000|2021-06-02 08:16:20|734628.4|733628.4|734618.5|733618.5|734659.9|733659.9|734618.5|733618.5|21
1622621790000|2021-06-02 08:16:30|734628.2|733628.2|734757.3|733757.3|734765.7|733765.7|734624.5|733624.5|34
1622621800000|2021-06-02 08:16:40|734745.6|733745.6|734791.1|733791.1|734797.7|733797.7|734669.5|733669.5|29
1622621810000|2021-06-02 08:16:50|734802.6|733802.6|734840|733840|734880.1|733880.1|734778.2|733778.2|32
1622621820000|2021-06-02 08:17:00|734840.4|733840.4|734769.1|733769.1|735305.3|733840.4|734764.7|733278.7|39
1622621830000|2021-06-02 08:17:10|735276.7|733276.7|734545.6|733545.6|735276.7|733766.8|734530.6|733067.5|37
1622621840000|2021-06-02 08:17:20|734546.2|733546.2|734524.9|733524.9|734547.1|733547.1|734508.8|733508.8|33
1622621850000|2021-06-02 08:17:30|734525.7|733525.7|734559.4|733559.4|734570.7|733570.7|734515.7|733515.7|38
1622621860000|2021-06-02 08:17:40|734569|733569|734585.6|733585.6|735073|733593|734568.9|733054.6|30
1622621870000|2021-06-02 08:17:50|734585|733585|734637.6|733637.6|734650|733650|734585|733585|35
1622621880000|2021-06-02 08:18:00|734624.8|733624.8|734611.1|733611.1|734624.8|733624.8|734533.7|733533.7|37
1622621890000|2021-06-02 08:18:10|734610.6|733610.6|734619.4|733619.4|735114.7|733639.3|734603.2|733114.7|32
1622621900000|2021-06-02 08:18:20|734626.6|733626.6|734573.9|733573.9|735114.4|733639.8|734573.7|733099.3|35
1622621910000|2021-06-02 08:18:30|734578.2|733578.2|734576.2|733576.2|735069.1|733578.5|734552.4|733055.5|35
1622621920000|2021-06-02 08:18:40|734577.3|733577.3|734645.9|733645.9|734679.5|733679.5|734574.1|733574.1|36
1622621930000|2021-06-02 08:18:50|734627.4|733627.4|734664.5|733664.5|734668|733668|734627.4|733627.4|31
1622621940000|2021-06-02 08:19:00|734663.6|733663.6|734632.7|733632.7|734669.2|733669.2|734629|733629|30
1622621950000|2021-06-02 08:19:10|734630.6|733630.6|734637.7|733637.7|734637.7|733637.7|734595.2|733595.2|32
1622621960000|2021-06-02 08:19:20|734637.6|733637.6|734627.9|733627.9|734637.6|733637.6|734626.3|733626.3|30
1622621970000|2021-06-02 08:19:30|734623.5|733623.5|734650.3|733650.3|734657.5|733657.5|734606.4|733606.4|32
1622621980000|2021-06-02 08:19:40|734650.8|733650.8|734649.1|733649.1|734652.4|733652.4|734637.2|733637.2|27
1622621990000|2021-06-02 08:19:50|734648.3|733648.3|734642|733642|734653.3|733653.3|734639.6|733639.6|24
1622622000000|2021-06-02 08:20:00|734642.7|733642.7|734650.4|733650.4|734651.3|733651.3|734618.4|733618.4|26
1622622010000|2021-06-02 08:20:10|734657|733657|734643.5|733643.5|734657|733657|734633.2|733633.2|28
1622622020000|2021-06-02 08:20:20|734643.4|733643.4|734682|733682|734682|733682|734641.6|733641.6|28
1622622030000|2021-06-02 08:20:30|734677.3|733677.3|734719.8|733719.8|734740.5|733740.5|734677.3|733677.3|33
1622622040000|2021-06-02 08:20:40|734722.9|733722.9|734685.3|733685.3|734741.3|733741.3|734679.8|733679.8|36
1622622050000|2021-06-02 08:20:50|734684.3|733684.3|734725.9|733725.9|734728|733728|734683.7|733683.7|30
1622622060000|2021-06-02 08:21:00|734715.2|733715.2|734751.8|733751.8|734755.8|733755.8|734697.4|733697.4|34
1622622070000|2021-06-02 08:21:10|734743.1|733743.1|734823.3|733823.3|734823.3|733823.3|734735.4|733735.4|38
1622622080000|2021-06-02 08:21:20|734824.9|733824.9|734871.9|733871.9|734892.3|733892.3|734823.2|733823.2|33
1622622090000|2021-06-02 08:21:30|734870.3|733870.3|734844.2|733844.2|734885.5|733885.5|734840.6|733840.6|35
1622622100000|2021-06-02 08:21:40|734844.3|733844.3|734857.6|733857.6|734861.9|733861.9|734844.3|733844.3|33
1622622110000|2021-06-02 08:21:50|734864.5|733864.5|734863.6|733863.6|734883.9|733883.9|734863.5|733863.5|28
1622622120000|2021-06-02 08:22:00|734862.3|733862.3|734844.2|733844.2|734862.3|733862.3|734829|733829|31
1622622130000|2021-06-02 08:22:10|734844.4|733844.4|734882.8|733882.8|734894.1|733894.1|734844.4|733844.4|34
1622622140000|2021-06-02 08:22:20|734882.6|733882.6|734876.5|733876.5|734890.4|733890.4|734870|733870|31
1622622150000|2021-06-02 08:22:30|734865.1|733865.1|734880.7|733880.7|734883.6|733883.6|734853.5|733853.5|32
1622622160000|2021-06-02 08:22:40|734880.3|733880.3|734875.6|733875.6|734881.1|733881.1|734841.1|733841.1|30
1622622170000|2021-06-02 08:22:50|734875.3|733875.3|734908|733908|734912.2|733912.2|734874.9|733874.9|26
1622622180000|2021-06-02 08:23:00|734905.3|733905.3|734922.1|733922.1|734926.4|733926.4|734887.5|733887.5|32
1622622190000|2021-06-02 08:23:10|734922.3|733922.3|734898.1|733898.1|734922.3|733922.3|734885.5|733885.5|33
1622622200000|2021-06-02 08:23:20|734893.4|733893.4|734876.3|733876.3|734898.4|733898.4|734862.1|733862.1|28
1622622210000|2021-06-02 08:23:30|734877|733877|734897.2|733897.2|734904.2|733904.2|734855.1|733855.1|38
1622622220000|2021-06-02 08:23:40|734894.9|733894.9|734998.2|733998.2|734998.2|733998.2|734889.6|733889.6|32
1622622230000|2021-06-02 08:23:50|734987.3|733987.3|734979|733979|734991.9|733991.9|734978.8|733978.8|28
1622622240000|2021-06-02 08:24:00|734972.7|733972.7|734957.6|733957.6|734973.8|733973.8|734956|733956|30
1622622250000|2021-06-02 08:24:10|734958.8|733958.8|734987.7|733987.7|734987.7|733987.7|734952.5|733952.5|36
1622622260000|2021-06-02 08:24:20|734994.9|733994.9|734983.8|733983.8|735000|734000|734974.3|733974.3|31
1622622270000|2021-06-02 08:24:30|734992|733992|735015.8|734015.8|735047.3|734047.3|734981.9|733981.9|29
1622622280000|2021-06-02 08:24:40|735011.6|734011.6|734968|733968|735018.6|734018.6|734968|733968|30
1622622290000|2021-06-02 08:24:50|734968.4|733968.4|735064.4|734064.4|735477|734081.2|734961.8|733475.7|28
1622622300000|2021-06-02 08:25:00|735055.4|734055.4|735067.1|734067.1|735072.2|734072.2|735024.6|734024.6|30
1622622310000|2021-06-02 08:25:10|735065.3|734065.3|735052|734052|735067.6|734067.6|735044.2|734044.2|29
1622622320000|2021-06-02 08:25:20|735054.2|734054.2|735066|734066|735067.9|734067.9|735050.4|734050.4|29
1622622330000|2021-06-02 08:25:30|735064.7|734064.7|735068.6|734068.6|735068.6|734068.6|735059.2|734059.2|27
1622622340000|2021-06-02 08:25:40|735067.9|734067.9|735082.3|734082.3|735087.7|734087.7|735065.3|734065.3|29
1622622350000|2021-06-02 08:25:50|735081.7|734081.7|735080.1|734080.1|735087.5|734087.5|735077.7|734077.7|22
1622622360000|2021-06-02 08:26:00|735056.6|734056.6|735045.5|734045.5|735059.1|734059.1|735031.6|734031.6|33
1622622370000|2021-06-02 08:26:10|735044.1|734044.1|735062.6|734062.6|735067|734067|735039.9|734039.9|29
1622622380000|2021-06-02 08:26:20|735064.1|734064.1|735060.3|734060.3|735069.8|734069.8|735059.6|734059.6|21
1622622390000|2021-06-02 08:26:30|735057.7|734057.7|735066.9|734066.9|735076.2|734076.2|735057.4|734057.4|18
1622622400000|2021-06-02 08:26:40|735066|734066|735073.4|734073.4|735114.4|734114.4|735061.3|734061.3|27
1622622410000|2021-06-02 08:26:50|735072.4|734072.4|735083.7|734083.7|735091.8|734091.8|735070.8|734070.8|25
1622622420000|2021-06-02 08:27:00|735085.2|734085.2|735070.4|734070.4|735088.6|734088.6|735068.1|734068.1|27
1622622430000|2021-06-02 08:27:10|735069.5|734069.5|735132.3|734132.3|735558.6|734132.3|735047.5|733549.9|29
1622622440000|2021-06-02 08:27:20|735135.6|734135.6|735120.6|734120.6|735135.6|734135.6|735118.6|734118.6|30
1622622450000|2021-06-02 08:27:30|735151.4|734151.4|735165.7|734165.7|735174.7|734174.7|735151.4|734151.4|33
1622622460000|2021-06-02 08:27:40|735164.8|734164.8|735262.7|734262.7|735737.3|734269.5|735143.2|733737.3|37
1622622470000|2021-06-02 08:27:50|735252.7|734252.7|735241.9|734241.9|735256|734256|735239.8|734239.8|25
1622622480000|2021-06-02 08:28:00|735249.4|734249.4|735328.1|734328.1|735335.3|734335.3|735248.3|734248.3|35
1622622490000|2021-06-02 08:28:10|735331|734331|735355.8|734355.8|735360.1|734360.1|735328|734328|39
1622622500000|2021-06-02 08:28:20|735355.7|734355.7|735374.7|734374.7|735884.3|734389.9|735355.7|733863.9|30
1622622510000|2021-06-02 08:28:30|735362.2|734362.2|735403.4|734403.4|735423.7|734423.7|735355.3|734355.3|36
1622622520000|2021-06-02 08:28:40|735397.4|734397.4|735436.6|734436.6|735930.2|734441.6|735374|733930.2|30
1622622530000|2021-06-02 08:28:50|735437.3|734437.3|735385.4|734385.4|735889.8|734442.2|735364|733889.8|30
1622622540000|2021-06-02 08:29:00|735378.4|734378.4|735366.7|734366.7|735378.4|734378.4|735359.9|734359.9|33
1622622550000|2021-06-02 08:29:10|735366.6|734366.6|735409.2|734409.2|735907.6|734449.7|735364.7|733901.2|31
1622622560000|2021-06-02 08:29:20|735415.3|734415.3|735501.8|734501.8|735507.4|734507.4|735414.6|734414.6|24
1622622570000|2021-06-02 08:29:30|735507.9|734507.9|735489.8|734489.8|735521.3|734521.3|735480|734480|29
1622622580000|2021-06-02 08:29:40|735490.3|734490.3|735482.8|734482.8|735490.3|734490.3|735479|734479|25
1622622590000|2021-06-02 08:29:50|735483|734483|735400.9|734400.9|735904.3|734483|735397.8|733895.5|28
1622622600000|2021-06-02 08:30:00|735400.5|734400.5|735348.3|734348.3|735403.4|734403.4|735331.6|734331.6|35
1622622610000|2021-06-02 08:30:10|735355|734355|735251.6|734251.6|735355|734355|735251.6|734251.6|34
1622622620000|2021-06-02 08:30:20|735256|734256|735203.7|734203.7|735265.4|734265.4|735193.1|734193.1|29
1622622630000|2021-06-02 08:30:30|735202.6|734202.6|735388.8|734388.8|735392.7|734392.7|735195.7|734195.7|35
1622622640000|2021-06-02 08:30:40|735390.5|734390.5|735414.6|734414.6|735422.9|734422.9|735390.5|734390.5|29
1622622650000|2021-06-02 08:30:50|735414|734414|735400.7|734400.7|735420.2|734420.2|735389.3|734389.3|25
1622622660000|2021-06-02 08:31:00|735407.6|734407.6|735382.2|734382.2|735407.6|734407.6|735377.7|734377.7|22
1622622670000|2021-06-02 08:31:10|735381.9|734381.9|735370.7|734370.7|735391.1|734391.1|735358.9|734358.9|28
1622622680000|2021-06-02 08:31:20|735369.5|734369.5|735350|734350|735853.9|734369.5|735329.5|733853.9|26
1622622690000|2021-06-02 08:31:30|735348.3|734348.3|735367.8|734367.8|735367.8|734367.8|735347.2|734347.2|22
1622622700000|2021-06-02 08:31:40|735362.4|734362.4|735349.7|734349.7|735362.4|734362.4|735328.5|734328.5|29
1622622710000|2021-06-02 08:31:50|735343.9|734343.9|735345.8|734345.8|735352.9|734352.9|735318.5|734318.5|26
1622622720000|2021-06-02 08:32:00|735329|734329|735313.4|734313.4|735329|734329|735259.8|734259.8|32
1622622730000|2021-06-02 08:32:10|735312.8|734312.8|735329.6|734329.6|735338.5|734338.5|735276.9|734276.9|32
1622622740000|2021-06-02 08:32:20|735334.3|734334.3|735344.9|734344.9|735353.3|734353.3|735328.3|734328.3|30
1622622750000|2021-06-02 08:32:30|735343.8|734343.8|735346|734346|735352.5|734352.5|735334.6|734334.6|22
1622622760000|2021-06-02 08:32:40|735346.1|734346.1|735351|734351|735351.9|734351.9|735344.3|734344.3|31
1622622770000|2021-06-02 08:32:50|735350.2|734350.2|735346.2|734346.2|735352.5|734352.5|735341.4|734341.4|23
1622622780000|2021-06-02 08:33:00|735337.8|734337.8|735422.6|734422.6|735443.1|734443.1|735337.8|734337.8|34
1622622790000|2021-06-02 08:33:10|735423|734423|735437.5|734437.5|735444.5|734444.5|735421.9|734421.9|27
1622622800000|2021-06-02 08:33:20|735436.2|734436.2|735449.9|734449.9|735459.6|734459.6|735429.8|734429.8|29
1622622810000|2021-06-02 08:33:30|735444.4|734444.4|735435.8|734435.8|735450.5|734450.5|735434|734434|30
1622622820000|2021-06-02 08:33:40|735433.3|734433.3|735441.4|734441.4|735463.1|734463.1|735433.3|734433.3|24
1622622830000|2021-06-02 08:33:50|735441.7|734441.7|735417.5|734417.5|735448.7|734448.7|735417.5|734417.5|22
1622622840000|2021-06-02 08:34:00|735424.4|734424.4|735425|734425|735425|734425|735346.4|734346.4|32
1622622850000|2021-06-02 08:34:10|735434.7|734434.7|735449.2|734449.2|735453.3|734453.3|735428.2|734428.2|34
1622622860000|2021-06-02 08:34:20|735443.4|734443.4|735429|734429|735454|734454|735429|734429|33
1622622870000|2021-06-02 08:34:30|735435.6|734435.6|735448.1|734448.1|735455.9|734455.9|735428|734428|30
1622622880000|2021-06-02 08:34:40|735445.6|734445.6|735442|734442|735450|734450|735437.7|734437.7|29
1622622890000|2021-06-02 08:34:50|735442.6|734442.6|735461.6|734461.6|735465|734465|735442.6|734442.6|26
1622622900000|2021-06-02 08:35:00|735463.3|734463.3|735443.5|734443.5|735463.9|734463.9|735435|734435|34
1622622910000|2021-06-02 08:35:10|735445.7|734445.7|735453.3|734453.3|735462.1|734462.1|735434.4|734434.4|30
1622622920000|2021-06-02 08:35:20|735455.6|734455.6|735482.4|734482.4|735487.3|734487.3|735455.6|734455.6|32
1622622930000|2021-06-02 08:35:30|735489.7|734489.7|735522.5|734522.5|735528.9|734528.9|735489.7|734489.7|31
1622622940000|2021-06-02 08:35:40|735521.4|734521.4|735501.7|734501.7|735536.7|734536.7|735469.9|734469.9|34
1622622950000|2021-06-02 08:35:50|735497.3|734497.3|735576.2|734576.2|735580.6|734580.6|735486.8|734486.8|29
1622622960000|2021-06-02 08:36:00|735575.5|734575.5|735578.7|734578.7|735590.1|734590.1|735533.3|734533.3|32
1622622970000|2021-06-02 08:36:10|735578.5|734578.5|735560.1|734560.1|735596.3|734596.3|735542.2|734542.2|35
1622622980000|2021-06-02 08:36:20|735561|734561|735672.5|734672.5|735681.6|734681.6|735554.3|734554.3|31
1622622990000|2021-06-02 08:36:30|735667.7|734667.7|735682|734682|735691.4|734691.4|735666.3|734666.3|36
1622623000000|2021-06-02 08:36:40|735682.7|734682.7|735726.1|734726.1|735731.9|734731.9|735676.3|734676.3|31
1622623010000|2021-06-02 08:36:50|735731.9|734731.9|735769.5|734769.5|735776|734776|735730.1|734730.1|38
1622623020000|2021-06-02 08:37:00|735767.3|734767.3|735769.2|734769.2|735802.1|734802.1|735760.6|734760.6|35
1622623030000|2021-06-02 08:37:10|735767.5|734767.5|735763.1|734763.1|735804.5|734804.5|735755.6|734755.6|34
1622623040000|2021-06-02 08:37:20|735763.8|734763.8|735786.5|734786.5|735789.1|734789.1|735741.1|734741.1|35
1622623050000|2021-06-02 08:37:30|735768.3|734768.3|735759|734759|735814.3|734814.3|735757.2|734757.2|39
1622623060000|2021-06-02 08:37:40|735779.1|734779.1|735759.8|734759.8|735790.6|734790.6|735754.5|734754.5|37
1622623070000|2021-06-02 08:37:50|735768.1|734768.1|736217.4|734217.4|736217.4|734788.2|735709.1|734217.4|36
1622623080000|2021-06-02 08:38:00|736219|734219|735731|734731|736219|734752.1|735672.5|734202.7|38
1622623090000|2021-06-02 08:38:10|735748.2|734748.2|736214.7|734214.7|736249.9|734765.8|735712.7|734214.7|39
1622623100000|2021-06-02 08:38:20|736213.4|734213.4|735706.7|734706.7|736215|734746.4|735706.7|734213.4|36
1622623110000|2021-06-02 08:38:30|735699.9|734699.9|735694|734694|736205.2|734732.5|735690.3|734188.2|37
1622623120000|2021-06-02 08:38:40|735684.6|734684.6|735735.1|734735.1|735738.2|734738.2|735684.6|734684.6|36
1622623130000|2021-06-02 08:38:50|735731.1|734731.1|735716.7|734716.7|736211.9|734731.1|735695.9|734197.1|30
1622623140000|2021-06-02 08:39:00|735724.8|734724.8|735777|734777|736249.8|734793.6|735714|734232.7|38
1622623150000|2021-06-02 08:39:10|735783.6|734783.6|735800.3|734800.3|736315.4|734832.7|735772.5|734315.4|35
1622623160000|2021-06-02 08:39:20|735815.7|734815.7|735809.1|734809.1|735816.5|734816.5|735799.4|734799.4|29
1622623170000|2021-06-02 08:39:30|735816.1|734816.1|736298.7|734298.7|736309.1|734816.1|735776|734253.4|34
1622623180000|2021-06-02 08:39:40|736308.1|734308.1|736313|734313|736313|734833.8|735789.8|734293.5|33
1622623190000|2021-06-02 08:39:50|736300.6|734300.6|735814.1|734814.1|736300.6|734816.4|735766.8|734267.7|34
1622623200000|2021-06-02 08:40:00|736316.3|734316.3|735804.8|734804.8|736316.3|734825.2|735797.3|734316.3|38
1622623210000|2021-06-02 08:40:10|735815|734815|735769.1|734769.1|736276.2|734817.5|735769.1|734268.5|34
1622623220000|2021-06-02 08:40:20|735769.5|734769.5|735802.9|734802.9|735802.9|734802.9|735760|734760|33
1622623230000|2021-06-02 08:40:30|735786.8|734786.8|735808.8|734808.8|736295.2|734817.7|735779.2|734295.2|36
1622623240000|2021-06-02 08:40:40|735798.2|734798.2|736308.3|734308.3|736321.6|734824.6|735798.2|734302.4|29
1622623250000|2021-06-02 08:40:50|736318.4|734318.4|736299.2|734299.2|736318.4|734822.7|735802.9|734299.2|31
1622623260000|2021-06-02 08:41:00|735803.2|734803.2|736308.5|734308.5|736315.3|734803.2|735777.5|734275.8|34
1622623270000|2021-06-02 08:41:10|735813.6|734813.6|735799.7|734799.7|735822.2|734822.2|735793.2|734793.2|29
1622623280000|2021-06-02 08:41:20|735788.2|734788.2|735777.3|734777.3|735796.2|734796.2|735768.6|734768.6|28
1622623290000|2021-06-02 08:41:30|735774.7|734774.7|735761.8|734761.8|735782|734782|735749.9|734749.9|28
1622623300000|2021-06-02 08:41:40|735746.8|734746.8|735746|734746|735761.4|734761.4|735738.9|734738.9|26
1622623310000|2021-06-02 08:41:50|735743.3|734743.3|735772.3|734772.3|735778.7|734778.7|735743.3|734743.3|25
1622623320000|2021-06-02 08:42:00|735768.5|734768.5|735742.6|734742.6|735768.5|734768.5|735737.9|734737.9|34
1622623330000|2021-06-02 08:42:10|735744.3|734744.3|735722.7|734722.7|735746|734746|735716.9|734716.9|30
1622623340000|2021-06-02 08:42:20|735721.1|734721.1|735631.3|734631.3|735721.1|734721.1|735622.6|734622.6|31
1622623350000|2021-06-02 08:42:30|735634.5|734634.5|735570.2|734570.2|735640.5|734640.5|735568.7|734568.7|37
1622623360000|2021-06-02 08:42:40|735570.8|734570.8|735561.9|734561.9|735576.5|734576.5|735559.9|734559.9|28
1622623370000|2021-06-02 08:42:50|735563.9|734563.9|735644.3|734644.3|736180.5|734688.8|735560.6|734128.6|30
1622623380000|2021-06-02 08:43:00|735633.2|734633.2|736125.6|734125.6|736197.6|734658.7|735633.2|734121.4|38
1622623390000|2021-06-02 08:43:10|736123.6|734123.6|735584|734584|736142.8|734613|735558.7|734120.1|35
1622623400000|2021-06-02 08:43:20|735582.2|734582.2|735579|734579|735614.2|734614.2|735569.3|734569.3|34
1622623410000|2021-06-02 08:43:30|735566.7|734566.7|735619.4|734619.4|735646.5|734646.5|735557.4|734557.4|37
1622623420000|2021-06-02 08:43:40|735620.9|734620.9|735582.5|734582.5|735642.3|734642.3|735576.4|734576.4|36
1622623430000|2021-06-02 08:43:50|735581.4|734581.4|735614.3|734614.3|735614.3|734614.3|735581.4|734581.4|29
1622623440000|2021-06-02 08:44:00|735601.8|734601.8|735609.3|734609.3|735640.2|734640.2|735595.6|734595.6|34
1622623450000|2021-06-02 08:44:10|735619.1|734619.1|735624.9|734624.9|735640.7|734640.7|735605.6|734605.6|33
1622623460000|2021-06-02 08:44:20|735628.1|734628.1|735623.2|734623.2|735650.6|734650.6|735617.6|734617.6|26
1622623470000|2021-06-02 08:44:30|735630.7|734630.7|735624.2|734624.2|735650.3|734650.3|735620.7|734620.7|26
1622623480000|2021-06-02 08:44:40|735623.7|734623.7|735613.4|734613.4|735641.6|734641.6|735610.7|734610.7|25
1622623490000|2021-06-02 08:44:50|735612.9|734612.9|735608.5|734608.5|735625.9|734625.9|735596.1|734596.1|30
1622623500000|2021-06-02 08:45:00|735614.1|734614.1|735605.3|734605.3|735614.1|734614.1|735600.2|734600.2|29
1622623510000|2021-06-02 08:45:10|735605.8|734605.8|735637.6|734637.6|735637.6|734637.6|735601.7|734601.7|28
1622623520000|2021-06-02 08:45:20|735636.4|734636.4|735677.1|734677.1|735677.1|734677.1|735626.5|734626.5|16
1622623530000|2021-06-02 08:45:30|735663.8|734663.8|735672.6|734672.6|735683|734683|735663|734663|28
1622623540000|2021-06-02 08:45:40|735673.3|734673.3|735668|734668|735676.9|734676.9|735659.5|734659.5|26
1622623550000|2021-06-02 08:45:50|735672.7|734672.7|735652.9|734652.9|735672.7|734672.7|735644.2|734644.2|27
1622623560000|2021-06-02 08:46:00|735656.6|734656.6|735680.9|734680.9|735693.3|734693.3|735653|734653|31
1622623570000|2021-06-02 08:46:10|735679.4|734679.4|735649.8|734649.8|735680.6|734680.6|735644|734644|29
1622623580000|2021-06-02 08:46:20|735665.8|734665.8|735659.9|734659.9|735676.6|734676.6|735653.1|734653.1|34
1622623590000|2021-06-02 08:46:30|735660|734660|735683|734683|735702.4|734702.4|735657.8|734657.8|33
1622623600000|2021-06-02 08:46:40|735676.6|734676.6|735750.9|734750.9|735777.8|734777.8|735676.6|734676.6|36
1622623610000|2021-06-02 08:46:50|735752.2|734752.2|735757.6|734757.6|735772|734772|735743.9|734743.9|29
1622623620000|2021-06-02 08:47:00|735761.5|734761.5|735761.6|734761.6|735770.3|734770.3|735739|734739|32
1622623630000|2021-06-02 08:47:10|735757.9|734757.9|735826|734826|735832.8|734832.8|735756.6|734756.6|37
1622623640000|2021-06-02 08:47:20|735827.7|734827.7|735811.2|734811.2|735841.4|734841.4|735811.2|734811.2|30
1622623650000|2021-06-02 08:47:30|735818|734818|735822.3|734822.3|736329.6|734832.2|735804.2|734313.1|32
1622623660000|2021-06-02 08:47:40|735823.1|734823.1|735762.1|734762.1|735833.9|734833.9|735749.9|734749.9|30
1622623670000|2021-06-02 08:47:50|735771.5|734771.5|735800.4|734800.4|735804.3|734804.3|735745.4|734745.4|28
1622623680000|2021-06-02 08:48:00|735796.4|734796.4|735764.5|734764.5|735809.4|734809.4|735764.5|734764.5|37
1622623690000|2021-06-02 08:48:10|735762.7|734762.7|735751.8|734751.8|735766.6|734766.6|735750.5|734750.5|34
1622623700000|2021-06-02 08:48:20|735759.4|734759.4|735772.8|734772.8|735784.2|734784.2|735759.4|734759.4|29
1622623710000|2021-06-02 08:48:30|735771.1|734771.1|735712.2|734712.2|735777.7|734777.7|735704.4|734704.4|23
1622623720000|2021-06-02 08:48:40|735712.7|734712.7|735681.7|734681.7|735713.7|734713.7|735681.7|734681.7|24
1622623730000|2021-06-02 08:48:50|735674.1|734674.1|735665.2|734665.2|735678|734678|735659.3|734659.3|33
1622623740000|2021-06-02 08:49:00|735666.3|734666.3|735675.2|734675.2|735682|734682|735663.7|734663.7|32
1622623750000|2021-06-02 08:49:10|735676.1|734676.1|735662.4|734662.4|735676.7|734676.7|735660.9|734660.9|31
1622623760000|2021-06-02 08:49:20|735665.3|734665.3|735669.5|734669.5|735669.5|734669.5|735653|734653|34
1622623770000|2021-06-02 08:49:30|735667.4|734667.4|735664|734664|735707.6|734707.6|735660.3|734660.3|31
1622623780000|2021-06-02 08:49:40|735663.4|734663.4|735660.2|734660.2|735670|734670|735656|734656|23
1622623790000|2021-06-02 08:49:50|735661|734661|735681.1|734681.1|735687.8|734687.8|735658.3|734658.3|23
1622623800000|2021-06-02 08:50:00|735680.6|734680.6|735787.6|734787.6|735811|734811|735680|734680|36
1622623810000|2021-06-02 08:50:10|735780.8|734780.8|735788.5|734788.5|735795.7|734795.7|735770.1|734770.1|29
1622623820000|2021-06-02 08:50:20|735781.6|734781.6|735792.4|734792.4|735797.5|734797.5|735781.4|734781.4|24
1622623830000|2021-06-02 08:50:30|735793.5|734793.5|735805.7|734805.7|735832.9|734832.9|735793.5|734793.5|31
1622623840000|2021-06-02 08:50:40|735805.8|734805.8|735804.9|734804.9|735816.5|734816.5|735785.7|734785.7|34
1622623850000|2021-06-02 08:50:50|735808.6|734808.6|735794.6|734794.6|735809.5|734809.5|735789|734789|27
1622623860000|2021-06-02 08:51:00|735798.3|734798.3|735808.3|734808.3|735815|734815|735782.9|734782.9|31
1622623870000|2021-06-02 08:51:10|735808.4|734808.4|735826.5|734826.5|735834.5|734834.5|735806.6|734806.6|28
1622623880000|2021-06-02 08:51:20|735825.7|734825.7|735815.8|734815.8|735835.1|734835.1|735814.7|734814.7|26
1622623890000|2021-06-02 08:51:30|735822.5|734822.5|735813.4|734813.4|735827.3|734827.3|735803.9|734803.9|27
1622623900000|2021-06-02 08:51:40|735807.8|734807.8|735803.9|734803.9|735817.2|734817.2|735794.9|734794.9|34
1622623910000|2021-06-02 08:51:50|735797.5|734797.5|735751.4|734751.4|735807.7|734807.7|735751.4|734751.4|19
1622623920000|2021-06-02 08:52:00|735738.9|734738.9|735759.4|734759.4|735760.9|734760.9|735720.6|734720.6|31
1622623930000|2021-06-02 08:52:10|735756.1|734756.1|735693|734693|735756.1|734756.1|735681.2|734681.2|32
1622623940000|2021-06-02 08:52:20|735732.9|734732.9|735700.5|734700.5|735741.6|734741.6|735700.5|734700.5|38
1622623950000|2021-06-02 08:52:30|735677.9|734677.9|735736.5|734736.5|736245.3|734737.7|735677.9|734214.8|31
1622623960000|2021-06-02 08:52:40|735734.9|734734.9|735756.9|734756.9|736260.7|734770.1|735728.4|734260.6|30
1622623970000|2021-06-02 08:52:50|735759.7|734759.7|736241.8|734241.8|736249.8|734778.4|735753.8|734241.8|32
1622623980000|2021-06-02 08:53:00|735766.3|734766.3|735735.3|734735.3|735766.3|734766.3|735723.6|734723.6|29
1622623990000|2021-06-02 08:53:10|735735.5|734735.5|735735.8|734735.8|736261.6|734755.2|735718.1|734244.8|31
1622624000000|2021-06-02 08:53:20|735736.5|734736.5|735745.2|734745.2|735748.3|734748.3|735736.5|734736.5|16
1622624010000|2021-06-02 08:53:30|735736.6|734736.6|735741.4|734741.4|735747.2|734747.2|735710.7|734710.7|28
1622624020000|2021-06-02 08:53:40|735741.9|734741.9|735717.1|734717.1|735741.9|734741.9|735702.9|734702.9|29
1622624030000|2021-06-02 08:53:50|735718.2|734718.2|735679.6|734679.6|735724.2|734724.2|735676.4|734676.4|27
1622624040000|2021-06-02 08:54:00|735666.5|734666.5|735653.8|734653.8|735674.5|734674.5|735638.3|734638.3|37
1622624050000|2021-06-02 08:54:10|735652.9|734652.9|735640.6|734640.6|735681.7|734681.7|735629.3|734629.3|37
1622624060000|2021-06-02 08:54:20|735640.3|734640.3|735659.6|734659.6|735676.4|734676.4|735619.2|734619.2|28
1622624070000|2021-06-02 08:54:30|735653.3|734653.3|735738.7|734738.7|735746.5|734746.5|735647.1|734647.1|31
1622624080000|2021-06-02 08:54:40|735737.6|734737.6|735749.5|734749.5|735749.5|734749.5|735699.1|734699.1|31
1622624090000|2021-06-02 08:54:50|735746.8|734746.8|735749.4|734749.4|735754.1|734754.1|735731.3|734731.3|23
1622624100000|2021-06-02 08:55:00|735748.7|734748.7|735824.4|734824.4|735826.7|734826.7|735734.1|734734.1|31
1622624110000|2021-06-02 08:55:10|735823.9|734823.9|735859.5|734859.5|736369.9|734863.5|735818.7|734331.4|31
1622624120000|2021-06-02 08:55:20|735860.2|734860.2|736358.9|734358.9|736370.5|734868.3|735850.8|734349.7|28
1622624130000|2021-06-02 08:55:30|736358.5|734358.5|736364.1|734364.1|736383.7|734874.6|735861|734354.3|32
1622624140000|2021-06-02 08:55:40|736367|734367|735874.7|734874.7|736375.3|734888.6|735867.3|734365.2|30
1622624150000|2021-06-02 08:55:50|735873.3|734873.3|736415.9|734415.9|736425.8|734919.1|735873.3|734415.9|31
1622624160000|2021-06-02 08:56:00|735921.3|734921.3|735907.2|734907.2|735921.3|734921.3|735884.3|734884.3|33
1622624170000|2021-06-02 08:56:10|735906|734906|735915.6|734915.6|736419.1|734921.3|735901.1|734408.2|26
1622624180000|2021-06-02 08:56:20|735915.5|734915.5|735913.5|734913.5|736439.1|734938.8|735907.9|734434.4|34
1622624190000|2021-06-02 08:56:30|735915.4|734915.4|735914.4|734914.4|736422.8|734922.5|735888.1|734392.1|34
1622624200000|2021-06-02 08:56:40|735916.4|734916.4|736402.3|734402.3|736415.8|734939.1|735853.9|734397.6|34
1622624210000|2021-06-02 08:56:50|736400.4|734400.4|735899.8|734899.8|736413.1|734920|735899.8|734399.6|27
1622624220000|2021-06-02 08:57:00|735898.5|734898.5|736359.5|734359.5|736378.1|734904.1|735857|734358.6|33
1622624230000|2021-06-02 08:57:10|736366.5|734366.5|736355.8|734355.8|736379.9|734852|735821.1|734323.3|36
1622624240000|2021-06-02 08:57:20|736355.9|734355.9|736345.4|734345.4|736365.2|734365.2|736345.4|734345.4|31
1622624250000|2021-06-02 08:57:30|736343.5|734343.5|735861.2|734861.2|736344.7|734871|735822.3|734312.4|28
1622624260000|2021-06-02 08:57:40|735862.1|734862.1|735857.4|734857.4|735868.4|734868.4|735853.1|734853.1|22
1622624270000|2021-06-02 08:57:50|735858|734858|735880.2|734880.2|735881|734881|735853.5|734853.5|29
1622624280000|2021-06-02 08:58:00|735878.7|734878.7|735893|734893|735900.4|734900.4|735873.7|734873.7|28
1622624290000|2021-06-02 08:58:10|735891.5|734891.5|735892|734892|735896|734896|735885.8|734885.8|19
1622624300000|2021-06-02 08:58:20|735890.3|734890.3|735838.5|734838.5|735894.5|734894.5|735838.5|734838.5|20
1622624310000|2021-06-02 08:58:30|735852.1|734852.1|735862.8|734862.8|736375.3|734885.4|735834.1|734362.5|30
1622624320000|2021-06-02 08:58:40|735867.2|734867.2|735853.2|734853.2|735867.2|734867.2|735850.7|734850.7|26
1622624330000|2021-06-02 08:58:50|735852.3|734852.3|735869.3|734869.3|735890|734890|735852.3|734852.3|28
1622624340000|2021-06-02 08:59:00|735859.2|734859.2|735869.5|734869.5|735881.6|734881.6|735850.9|734850.9|32
1622624350000|2021-06-02 08:59:10|735865.9|734865.9|735856.1|734856.1|735867.5|734867.5|735846.8|734846.8|29
1622624360000|2021-06-02 08:59:20|735858.7|734858.7|735831.2|734831.2|735858.7|734858.7|735812.3|734812.3|29
1622624370000|2021-06-02 08:59:30|735831.1|734831.1|735859.6|734859.6|735874.8|734874.8|735827.9|734827.9|35
1622624380000|2021-06-02 08:59:40|735860.1|734860.1|735822.4|734822.4|735860.4|734860.4|735822.4|734822.4|32
1622624390000|2021-06-02 08:59:50|735824.9|734824.9|735802.5|734802.5|735848.2|734848.2|735782.7|734782.7|39
1622624400000|2021-06-02 09:00:00|735808.9|734808.9|735810.7|734810.7|735827.7|734827.7|735791.9|734791.9|35
1622624410000|2021-06-02 09:00:10|735809.7|734809.7|735741.5|734741.5|735809.7|734809.7|735741.5|734741.5|35
1622624420000|2021-06-02 09:00:20|735743|734743|735746.6|734746.6|735765.4|734765.4|735740.4|734740.4|24
1622624430000|2021-06-02 09:00:30|735741.8|734741.8|735743.2|734743.2|735750|734750|735734.2|734734.2|24
1622624440000|2021-06-02 09:00:40|735741.2|734741.2|735722.7|734722.7|736254.8|734749.7|735717.2|734254.8|25
1622624450000|2021-06-02 09:00:50|735721.2|734721.2|735715.8|734715.8|735725.4|734725.4|735702.6|734702.6|28
1622624460000|2021-06-02 09:01:00|735709.5|734709.5|735743.7|734743.7|735748.7|734748.7|735709.5|734709.5|28
1622624470000|2021-06-02 09:01:10|735741.7|734741.7|735733.1|734733.1|735741.7|734741.7|735729.5|734729.5|25
1622624480000|2021-06-02 09:01:20|735731|734731|735725.2|734725.2|735747.7|734747.7|735715.1|734715.1|19
1622624490000|2021-06-02 09:01:30|735719.7|734719.7|735733.2|734733.2|735738.9|734738.9|735719.7|734719.7|24
1622624500000|2021-06-02 09:01:40|735728.9|734728.9|735714.4|734714.4|735728.9|734728.9|735699.2|734699.2|25
1622624510000|2021-06-02 09:01:50|735691.7|734691.7|735723.4|734723.4|735737.6|734737.6|735691.7|734691.7|32
1622624520000|2021-06-02 09:02:00|735724.3|734724.3|735730.4|734730.4|735748.3|734748.3|735718.7|734718.7|23
1622624530000|2021-06-02 09:02:10|735730|734730|735727.6|734727.6|735737.2|734737.2|735726.1|734726.1|17
1622624540000|2021-06-02 09:02:20|735728.1|734728.1|735696.8|734696.8|735737.9|734737.9|735663.7|734663.7|23
1622624550000|2021-06-02 09:02:30|735684|734684|735692.1|734692.1|735708.2|734708.2|735684|734684|20
1622624560000|2021-06-02 09:02:40|735690.7|734690.7|735576.9|734576.9|735690.7|734690.7|735560.4|734560.4|33
1622624570000|2021-06-02 09:02:50|735575.8|734575.8|735569.1|734569.1|735576.5|734576.5|735568.5|734568.5|20
1622624580000|2021-06-02 09:03:00|735568.4|734568.4|735556.4|734556.4|735576.8|734576.8|735544.9|734544.9|28
1622624590000|2021-06-02 09:03:10|735556.6|734556.6|735547.8|734547.8|735562.7|734562.7|735527.5|734527.5|32
1622624600000|2021-06-02 09:03:20|735543.8|734543.8|735530.3|734530.3|735550.8|734550.8|735528.2|734528.2|28
1622624610000|2021-06-02 09:03:30|735528.6|734528.6|735449.4|734449.4|735535|734535|735448.1|734448.1|30
1622624620000|2021-06-02 09:03:40|735445.5|734445.5|735447.8|734447.8|735451.1|734451.1|735439|734439|27
1622624630000|2021-06-02 09:03:50|735443.9|734443.9|735438.2|734438.2|735446.9|734446.9|735432.9|734432.9|21
1622624640000|2021-06-02 09:04:00|735436|734436|735433.6|734433.6|735450.9|734450.9|735433.6|734433.6|27
1622624650000|2021-06-02 09:04:10|735439.7|734439.7|735391.7|734391.7|735440.8|734440.8|735385.9|734385.9|32
1622624660000|2021-06-02 09:04:20|735384.7|734384.7|735384.6|734384.6|735397.4|734397.4|735371.5|734371.5|25
1622624670000|2021-06-02 09:04:30|735366.1|734366.1|735383.6|734383.6|735392.5|734392.5|735366.1|734366.1|32
1622624680000|2021-06-02 09:04:40|735383.8|734383.8|735390.1|734390.1|735397.5|734397.5|735377.7|734377.7|26
1622624690000|2021-06-02 09:04:50|735380.6|734380.6|735370.5|734370.5|735402.2|734402.2|735368|734368|28
1622624700000|2021-06-02 09:05:00|735375.7|734375.7|735363.7|734363.7|735376.3|734376.3|735358.9|734358.9|32
1622624710000|2021-06-02 09:05:10|735364|734364|735359.2|734359.2|735374.9|734374.9|735349.5|734349.5|26
1622624720000|2021-06-02 09:05:20|735359|734359|735345.9|734345.9|735395.9|734395.9|735341.4|734341.4|30
1622624730000|2021-06-02 09:05:30|735345.7|734345.7|735345.4|734345.4|735352.3|734352.3|735337.8|734337.8|29
1622624740000|2021-06-02 09:05:40|735346.2|734346.2|735390.8|734390.8|735407.9|734407.9|735345.4|734345.4|29
1622624750000|2021-06-02 09:05:50|735389.7|734389.7|735396.1|734396.1|735397.9|734397.9|735389.7|734389.7|26
1622624760000|2021-06-02 09:06:00|735395.2|734395.2|735390|734390|735422|734422|735386.3|734386.3|34
1622624770000|2021-06-02 09:06:10|735377.7|734377.7|735371.5|734371.5|735386.2|734386.2|735365.1|734365.1|33
1622624780000|2021-06-02 09:06:20|735371.1|734371.1|735379.9|734379.9|735389.6|734389.6|735368.8|734368.8|27
1622624790000|2021-06-02 09:06:30|735383.1|734383.1|735353|734353|735386.6|734386.6|735342.7|734342.7|31
1622624800000|2021-06-02 09:06:40|735352.8|734352.8|735329.1|734329.1|735355.8|734355.8|735324.6|734324.6|29
1622624810000|2021-06-02 09:06:50|735327.9|734327.9|735320.9|734320.9|735332.6|734332.6|735299.3|734299.3|27
1622624820000|2021-06-02 09:07:00|735328.7|734328.7|735289.2|734289.2|735332|734332|735274.5|734274.5|34
1622624830000|2021-06-02 09:07:10|735292.5|734292.5|735335|734335|735336|734336|735291.9|734291.9|30
1622624840000|2021-06-02 09:07:20|735335.9|734335.9|735325.3|734325.3|735350.3|734350.3|735325.3|734325.3|29
1622624850000|2021-06-02 09:07:30|735322.3|734322.3|735318.9|734318.9|735325.3|734325.3|735313.8|734313.8|25
1622624860000|2021-06-02 09:07:40|735319|734319|735338.6|734338.6|735342.2|734342.2|735316.8|734316.8|24
1622624870000|2021-06-02 09:07:50|735340.8|734340.8|735335.1|734335.1|735341.4|734341.4|735334.2|734334.2|16
1622624880000|2021-06-02 09:08:00|735333.1|734333.1|735323.1|734323.1|735333.7|734333.7|735319.7|734319.7|22
1622624890000|2021-06-02 09:08:10|735324.2|734324.2|735431.4|734431.4|735441.8|734441.8|735323.8|734323.8|28
1622624900000|2021-06-02 09:08:20|735432.8|734432.8|735395.4|734395.4|735433.6|734433.6|735387.4|734387.4|33
1622624910000|2021-06-02 09:08:30|735393.7|734393.7|735378.2|734378.2|735398.4|734398.4|735378.2|734378.2|28
1622624920000|2021-06-02 09:08:40|735378.3|734378.3|735405.6|734405.6|735405.6|734405.6|735376.8|734376.8|28
1622624930000|2021-06-02 09:08:50|735397|734397|735431.6|734431.6|735432.7|734432.7|735397|734397|23
1622624940000|2021-06-02 09:09:00|735418|734418|735476.7|734476.7|735487.3|734487.3|735411.8|734411.8|34
1622624950000|2021-06-02 09:09:10|735478.5|734478.5|735457.4|734457.4|735478.5|734478.5|735452.1|734452.1|28
1622624960000|2021-06-02 09:09:20|735456.2|734456.2|735491.6|734491.6|735501.9|734501.9|735455.9|734455.9|32
1622624970000|2021-06-02 09:09:30|735490.5|734490.5|735523.4|734523.4|735525|734525|735478.8|734478.8|34
1622624980000|2021-06-02 09:09:40|735523.2|734523.2|735538.5|734538.5|735555.1|734555.1|735522.9|734522.9|34
1622624990000|2021-06-02 09:09:50|735538.7|734538.7|735547.9|734547.9|735551.5|734551.5|735534|734534|31
1622625000000|2021-06-02 09:10:00|735543.6|734543.6|735504.6|734504.6|735550.8|734550.8|735504.6|734504.6|28
1622625010000|2021-06-02 09:10:10|735490.6|734490.6|735470.8|734470.8|735492.1|734492.1|735454.6|734454.6|29
1622625020000|2021-06-02 09:10:20|735481.4|734481.4|735509.6|734509.6|735528.8|734528.8|735478.8|734478.8|29
1622625030000|2021-06-02 09:10:30|735508.5|734508.5|735568.3|734568.3|735578.9|734578.9|735508.5|734508.5|23
1622625040000|2021-06-02 09:10:40|735567.6|734567.6|735601.9|734601.9|735615.6|734615.6|735567.6|734567.6|31
1622625050000|2021-06-02 09:10:50|735600.9|734600.9|735591.2|734591.2|735601.1|734601.1|735577.4|734577.4|29
1622625060000|2021-06-02 09:11:00|735584.5|734584.5|735537.8|734537.8|735600.4|734600.4|735529.9|734529.9|33
1622625070000|2021-06-02 09:11:10|735535.8|734535.8|735624.2|734624.2|735625.2|734625.2|735532.4|734532.4|25
1622625080000|2021-06-02 09:11:20|735622.6|734622.6|735628.8|734628.8|735633.7|734633.7|735622.3|734622.3|25
1622625090000|2021-06-02 09:11:30|735624.9|734624.9|735584.1|734584.1|735627.8|734627.8|735580.5|734580.5|23
1622625100000|2021-06-02 09:11:40|735583.1|734583.1|735596.7|734596.7|735606.7|734606.7|735580.9|734580.9|32
1622625110000|2021-06-02 09:11:50|735602.4|734602.4|736112.5|734112.5|736112.5|734618.2|735581.9|734112.5|22
1622625120000|2021-06-02 09:12:00|736114.1|734114.1|735582.7|734582.7|736114.1|734608.8|735582.7|734105.4|25
1622625130000|2021-06-02 09:12:10|735583|734583|735600.4|734600.4|736108.6|734604.9|735566.6|734100.8|25
1622625140000|2021-06-02 09:12:20|735593.5|734593.5|735600.7|734600.7|735619.1|734619.1|735593.5|734593.5|26
1622625150000|2021-06-02 09:12:30|735609|734609|735601|734601|735609|734609|735596|734596|26
1622625160000|2021-06-02 09:12:40|735593.1|734593.1|735602.6|734602.6|735606.1|734606.1|735593.1|734593.1|25
1622625170000|2021-06-02 09:12:50|735600.8|734600.8|735604.7|734604.7|735618|734618|735593.7|734593.7|24
1622625180000|2021-06-02 09:13:00|735609.5|734609.5|735648.1|734648.1|735648.3|734648.3|735583|734583|26
1622625190000|2021-06-02 09:13:10|735649.6|734649.6|735651.1|734651.1|735655.4|734655.4|735647.7|734647.7|20
1622625200000|2021-06-02 09:13:20|735651.4|734651.4|735655|734655|735662.2|734662.2|735647.2|734647.2|24
1622625210000|2021-06-02 09:13:30|735654.7|734654.7|735653.5|734653.5|735671.4|734671.4|735647.6|734647.6|33
1622625220000|2021-06-02 09:13:40|735650.9|734650.9|735652.2|734652.2|735659.8|734659.8|735650.4|734650.4|21
1622625230000|2021-06-02 09:13:50|735651.7|734651.7|735539|734539|735654.8|734654.8|735537.7|734537.7|27
1622625240000|2021-06-02 09:14:00|735531|734531|735502.5|734502.5|735531|734531|735500.8|734500.8|25
1622625250000|2021-06-02 09:14:10|735501.6|734501.6|735491.5|734491.5|735503.8|734503.8|735489|734489|31
1622625260000|2021-06-02 09:14:20|735491.3|734491.3|735490.9|734490.9|735499.8|734499.8|735490.9|734490.9|13
1622625270000|2021-06-02 09:14:30|735491|734491|735493.6|734493.6|735507|734507|735489.2|734489.2|26
1622625280000|2021-06-02 09:14:40|735490.5|734490.5|735499.5|734499.5|735499.5|734499.5|735459.9|734459.9|24
1622625290000|2021-06-02 09:14:50|735498.4|734498.4|735505|734505|735513.6|734513.6|735498.4|734498.4|27
1622625300000|2021-06-02 09:15:00|735504.3|734504.3|735597.5|734597.5|735614.1|734614.1|735504.3|734504.3|36
1622625310000|2021-06-02 09:15:10|735597.7|734597.7|735530.2|734530.2|735614.4|734614.4|735525.1|734525.1|31
1622625320000|2021-06-02 09:15:20|735530|734530|735482|734482|735999.6|734536.9|735482|733992.9|29
1622625330000|2021-06-02 09:15:30|735485|734485|735491|734491|735503.5|734503.5|735483.9|734483.9|31
1622625340000|2021-06-02 09:15:40|735489.6|734489.6|735481.3|734481.3|735490|734490|735477.3|734477.3|25
1622625350000|2021-06-02 09:15:50|735481.5|734481.5|735476.2|734476.2|735505.7|734505.7|735476.2|734476.2|30
1622625360000|2021-06-02 09:16:00|735474.7|734474.7|735441.2|734441.2|735474.7|734474.7|735426.6|734426.6|25
1622625370000|2021-06-02 09:16:10|735435.3|734435.3|735446.1|734446.1|735446.1|734446.1|735432.3|734432.3|22
1622625380000|2021-06-02 09:16:20|735446.2|734446.2|735440.9|734440.9|735453.6|734453.6|735440.8|734440.8|22
1622625390000|2021-06-02 09:16:30|735439.3|734439.3|735451.4|734451.4|735456.2|734456.2|735433.2|734433.2|28
1622625400000|2021-06-02 09:16:40|735451|734451|735477.7|734477.7|735494.2|734494.2|735444.4|734444.4|21
1622625410000|2021-06-02 09:16:50|735478.6|734478.6|735385|734385|735478.6|734478.6|735385|734385|29
1622625420000|2021-06-02 09:17:00|735366.4|734366.4|735434.9|734434.9|735435.5|734435.5|735366.4|734366.4|29
1622625430000|2021-06-02 09:17:10|735434.5|734434.5|735396.9|734396.9|735446.7|734446.7|735391.8|734391.8|29
1622625440000|2021-06-02 09:17:20|735405.4|734405.4|735396.8|734396.8|735405.4|734405.4|735389.2|734389.2|28
1622625450000|2021-06-02 09:17:30|735396.3|734396.3|735395.3|734395.3|735410|734410|735386.5|734386.5|25
1622625460000|2021-06-02 09:17:40|735383.6|734383.6|735324.9|734324.9|735383.6|734383.6|735323.7|734323.7|32
1622625470000|2021-06-02 09:17:50|735324.4|734324.4|735322.3|734322.3|735335.8|734335.8|735321.5|734321.5|23
1622625480000|2021-06-02 09:18:00|735322|734322|735393.6|734393.6|735395.3|734395.3|735318.8|734318.8|29
1622625490000|2021-06-02 09:18:10|735394.2|734394.2|735382.1|734382.1|735396.8|734396.8|735379.6|734379.6|30
1622625500000|2021-06-02 09:18:20|735396.1|734396.1|735394.4|734394.4|735397.7|734397.7|735378.3|734378.3|23
1622625510000|2021-06-02 09:18:30|735382.8|734382.8|735406.4|734406.4|735428.9|734428.9|735382.8|734382.8|25
1622625520000|2021-06-02 09:18:40|735405.8|734405.8|735369.8|734369.8|735405.8|734405.8|735367.9|734367.9|18
1622625530000|2021-06-02 09:18:50|735373.4|734373.4|735333.6|734333.6|735373.4|734373.4|735322.5|734322.5|30
1622625540000|2021-06-02 09:19:00|735335.1|734335.1|735328.8|734328.8|735341.3|734341.3|735308|734308|27
1622625550000|2021-06-02 09:19:10|735329|734329|735337.4|734337.4|735359.4|734359.4|735328.6|734328.6|31
1622625560000|2021-06-02 09:19:20|735343.2|734343.2|735415.7|734415.7|735434.3|734434.3|735343.2|734343.2|30
1622625570000|2021-06-02 09:19:30|735406.5|734406.5|735431.3|734431.3|735431.3|734431.3|735396.1|734396.1|24
1622625580000|2021-06-02 09:19:40|735426.1|734426.1|735396.3|734396.3|735428.2|734428.2|735390.4|734390.4|32
1622625590000|2021-06-02 09:19:50|735393.8|734393.8|735386.3|734386.3|735399.5|734399.5|735355.1|734355.1|16
1622625600000|2021-06-02 09:20:00|735391.8|734391.8|735336.7|734336.7|735391.8|734391.8|735330.4|734330.4|30
1622625610000|2021-06-02 09:20:10|735338|734338|735353.2|734353.2|735387.5|734387.5|735338|734338|28
1622625620000|2021-06-02 09:20:20|735352.9|734352.9|735344.2|734344.2|735358.8|734358.8|735334.1|734334.1|31
1622625630000|2021-06-02 09:20:30|735335.4|734335.4|735377.4|734377.4|735380.2|734380.2|735335.4|734335.4|25
1622625640000|2021-06-02 09:20:40|735376.1|734376.1|735840.9|733840.9|735840.9|734378.9|735353.1|733819|26
1622625650000|2021-06-02 09:20:50|735844.4|733844.4|735378.9|734378.9|735844.4|734393.2|735372.9|733832.7|25
1622625660000|2021-06-02 09:21:00|735366|734366|735372.1|734372.1|735375.6|734375.6|735345|734345|28
1622625670000|2021-06-02 09:21:10|735370.7|734370.7|735357.1|734357.1|735375.3|734375.3|735357.1|734357.1|20
1622625680000|2021-06-02 09:21:20|735367|734367|735384.5|734384.5|735395.5|734395.5|735357.1|734357.1|25
1622625690000|2021-06-02 09:21:30|735381.6|734381.6|735396.5|734396.5|735397.5|734397.5|735376.6|734376.6|23
1622625700000|2021-06-02 09:21:40|735415.1|734415.1|735391.9|734391.9|735423.5|734423.5|735385.3|734385.3|30
1622625710000|2021-06-02 09:21:50|735401.4|734401.4|735895.7|733895.7|735899.6|734401.4|735390.5|733891.6|26
1622625720000|2021-06-02 09:22:00|735891.8|733891.8|735401.1|734401.1|735907|734405.5|735393.7|733891.8|24
1622625730000|2021-06-02 09:22:10|735400.2|734400.2|735325.1|734325.1|735414.9|734414.9|735303.3|734303.3|33
1622625740000|2021-06-02 09:22:20|735324.5|734324.5|735320.1|734320.1|735324.8|734324.8|735318.3|734318.3|20
1622625750000|2021-06-02 09:22:30|735317.8|734317.8|735305.7|734305.7|735317.8|734317.8|735295|734295|27
1622625760000|2021-06-02 09:22:40|735305.6|734305.6|735297.9|734297.9|735306.4|734306.4|735289.7|734289.7|28
1622625770000|2021-06-02 09:22:50|735299.4|734299.4|735173.8|734173.8|735300.9|734300.9|735171.6|734171.6|26
1622625780000|2021-06-02 09:23:00|735171.3|734171.3|735168.8|734168.8|735178.5|734178.5|735152.6|734152.6|26
1622625790000|2021-06-02 09:23:10|735167.7|734167.7|735161.9|734161.9|735186.6|734186.6|735160.9|734160.9|30
1622625800000|2021-06-02 09:23:20|735166.1|734166.1|735170.5|734170.5|735170.5|734170.5|735161.9|734161.9|18
1622625810000|2021-06-02 09:23:30|735169.7|734169.7|735166.4|734166.4|735179.3|734179.3|735162.3|734162.3|17
1622625820000|2021-06-02 09:23:40|735168.2|734168.2|735179.2|734179.2|735179.9|734179.9|735166.4|734166.4|25
1622625830000|2021-06-02 09:23:50|735190.1|734190.1|735169.4|734169.4|735197.9|734197.9|735162.3|734162.3|28
1622625840000|2021-06-02 09:24:00|735161.7|734161.7|735158.9|734158.9|735163.7|734163.7|735144.2|734144.2|32
1622625850000|2021-06-02 09:24:10|735163.9|734163.9|735141.6|734141.6|735163.9|734163.9|735139.4|734139.4|28
1622625860000|2021-06-02 09:24:20|735130.9|734130.9|735140.6|734140.6|735144.9|734144.9|735130.9|734130.9|14
1622625870000|2021-06-02 09:24:30|735131.8|734131.8|735145.7|734145.7|735146.1|734146.1|735124.9|734124.9|27
1622625880000|2021-06-02 09:24:40|735138.1|734138.1|735161.8|734161.8|735161.8|734161.8|735136.3|734136.3|29
1622625890000|2021-06-02 09:24:50|735160.7|734160.7|735160.1|734160.1|735167.2|734167.2|735147.1|734147.1|27
1622625900000|2021-06-02 09:25:00|735150.1|734150.1|735137.7|734137.7|735151.7|734151.7|735129.2|734129.2|26
1622625910000|2021-06-02 09:25:10|735137.4|734137.4|735158|734158|735160.9|734160.9|735123.1|734123.1|28
1622625920000|2021-06-02 09:25:20|735152.4|734152.4|735166.5|734166.5|735166.5|734166.5|735146.6|734146.6|19
1622625930000|2021-06-02 09:25:30|735163.7|734163.7|735222.4|734222.4|735240.8|734240.8|735160.1|734160.1|28
1622625940000|2021-06-02 09:25:40|735230.6|734230.6|735286.9|734286.9|735290.8|734290.8|735230.6|734230.6|27
1622625950000|2021-06-02 09:25:50|735288.5|734288.5|735302.3|734302.3|735307.9|734307.9|735288.5|734288.5|23
1622625960000|2021-06-02 09:26:00|735304|734304|735303.8|734303.8|735315.2|734315.2|735300.4|734300.4|28
1622625970000|2021-06-02 09:26:10|735303|734303|735359.6|734359.6|735367.4|734367.4|735303|734303|28
1622625980000|2021-06-02 09:26:20|735359.8|734359.8|735367.9|734367.9|735377.8|734377.8|735348.9|734348.9|21
1622625990000|2021-06-02 09:26:30|735362.3|734362.3|735369.5|734369.5|735386.9|734386.9|735349.9|734349.9|33
1622626000000|2021-06-02 09:26:40|735373|734373|735403.5|734403.5|735422.9|734422.9|735370.6|734370.6|26
1622626010000|2021-06-02 09:26:50|735417.5|734417.5|735415.9|734415.9|735423.4|734423.4|735405.9|734405.9|25
1622626020000|2021-06-02 09:27:00|735412.3|734412.3|735415.3|734415.3|735425.2|734425.2|735408.8|734408.8|20
1622626030000|2021-06-02 09:27:10|735415.9|734415.9|735480.8|734480.8|735481.2|734481.2|735413.3|734413.3|37
1622626040000|2021-06-02 09:27:20|735478.6|734478.6|735546.2|734546.2|735547.7|734547.7|735466.3|734466.3|17
1622626050000|2021-06-02 09:27:30|735541.6|734541.6|735578.4|734578.4|735581.3|734581.3|735535.7|734535.7|23
1622626060000|2021-06-02 09:27:40|735577.2|734577.2|735567|734567|735581.1|734581.1|735560.7|734560.7|23
1622626070000|2021-06-02 09:27:50|735565.8|734565.8|735553.9|734553.9|735650.7|734650.7|735541.9|734541.9|30
1622626080000|2021-06-02 09:28:00|735550.2|734550.2|735421|734421|735550.2|734550.2|735421|734421|30
1622626090000|2021-06-02 09:28:10|735420.6|734420.6|735422.7|734422.7|735428|734428|735415.6|734415.6|25
1622626100000|2021-06-02 09:28:20|735423.6|734423.6|735480.5|734480.5|735480.5|734480.5|735418.7|734418.7|25
1622626110000|2021-06-02 09:28:30|735483.1|734483.1|735473.5|734473.5|735484.7|734484.7|735467.1|734467.1|22
1622626120000|2021-06-02 09:28:40|735475|734475|735480.7|734480.7|735484.4|734484.4|735443.2|734443.2|26
1622626130000|2021-06-02 09:28:50|735479.5|734479.5|735530.5|734530.5|735550.2|734550.2|735478|734478|26
1622626140000|2021-06-02 09:29:00|735527.3|734527.3|735503.6|734503.6|735542.2|734542.2|735497.4|734497.4|19
1622626150000|2021-06-02 09:29:10|735504.8|734504.8|735512|734512|735512|734512|735502.2|734502.2|16
1622626160000|2021-06-02 09:29:20|735511.8|734511.8|735504.1|734504.1|735522.2|734522.2|735504.1|734504.1|16
1622626170000|2021-06-02 09:29:30|735506.6|734506.6|735522.1|734522.1|735527.8|734527.8|735506.6|734506.6|19
1622626180000|2021-06-02 09:29:40|735522.5|734522.5|735528.8|734528.8|735553.5|734553.5|735522.5|734522.5|27
1622626190000|2021-06-02 09:29:50|735529.9|734529.9|735479.9|734479.9|735529.9|734529.9|735468.1|734468.1|28
1622626200000|2021-06-02 09:30:00|735521.1|734521.1|735512.2|734512.2|735527.4|734527.4|735499.1|734499.1|25
1622626210000|2021-06-02 09:30:10|735513|734513|735517.9|734517.9|735530.3|734530.3|735509.7|734509.7|22
1622626220000|2021-06-02 09:30:20|735509.4|734509.4|735461.3|734461.3|735520|734520|735453.1|734453.1|24
1622626230000|2021-06-02 09:30:30|735451.2|734451.2|735438.5|734438.5|735452.8|734452.8|735436.3|734436.3|18
1622626240000|2021-06-02 09:30:40|735440.8|734440.8|735438.8|734438.8|735441.5|734441.5|735434.9|734434.9|22
1622626250000|2021-06-02 09:30:50|735437.8|734437.8|735440|734440|735440.2|734440.2|735436.9|734436.9|16
1622626260000|2021-06-02 09:31:00|735436.9|734436.9|735436|734436|735437.1|734437.1|735426.9|734426.9|23
1622626270000|2021-06-02 09:31:10|735436.2|734436.2|735427.3|734427.3|735436.2|734436.2|735424.6|734424.6|22
1622626280000|2021-06-02 09:31:20|735427.8|734427.8|735452.8|734452.8|735459.7|734459.7|735427|734427|25
1622626290000|2021-06-02 09:31:30|735461.7|734461.7|735488.2|734488.2|735500.8|734500.8|735454.9|734454.9|31
1622626300000|2021-06-02 09:31:40|735491.6|734491.6|735545.9|734545.9|735545.9|734545.9|735491.6|734491.6|34
1622626310000|2021-06-02 09:31:50|735557.5|734557.5|735547.5|734547.5|735557.5|734557.5|735519|734519|36
1622626320000|2021-06-02 09:32:00|735578.7|734578.7|735691.7|734691.7|735716.5|734716.5|735578.7|734578.7|39
1622626330000|2021-06-02 09:32:10|735690.9|734690.9|735682.7|734682.7|735704.4|734704.4|735682.6|734682.6|35
1622626340000|2021-06-02 09:32:20|735684.5|734684.5|735686|734686|735699.9|734699.9|735669.1|734669.1|28
1622626350000|2021-06-02 09:32:30|735693.2|734693.2|735674.3|734674.3|735693.2|734693.2|735671.8|734671.8|31
1622626360000|2021-06-02 09:32:40|735675.4|734675.4|735725.7|734725.7|735725.7|734725.7|735675.4|734675.4|29
1622626370000|2021-06-02 09:32:50|735726.9|734726.9|735840.4|734840.4|735849.3|734849.3|735724.2|734724.2|32
1622626380000|2021-06-02 09:33:00|735837.1|734837.1|735836.5|734836.5|735859.7|734859.7|735801.6|734801.6|34
1622626390000|2021-06-02 09:33:10|735845.9|734845.9|735853.8|734853.8|735867.3|734867.3|735840.5|734840.5|31
1622626400000|2021-06-02 09:33:20|735854.9|734854.9|735873.5|734873.5|736381.8|734893.4|735843.7|734360.5|30
1622626410000|2021-06-02 09:33:30|735880.6|734880.6|735957.1|734957.1|736004.4|735004.4|735880.6|734880.6|34
1622626420000|2021-06-02 09:33:40|735954.2|734954.2|735949.3|734949.3|736464|734974.7|735948.4|734451|34
1622626430000|2021-06-02 09:33:50|735958|734958|735967.5|734967.5|735973.8|734973.8|735949.7|734949.7|29
1622626440000|2021-06-02 09:34:00|735969.2|734969.2|735968.7|734968.7|735980.2|734980.2|735964.6|734964.6|30
1622626450000|2021-06-02 09:34:10|735959.7|734959.7|735956.5|734956.5|735965.7|734965.7|735945|734945|24
1622626460000|2021-06-02 09:34:20|735961.1|734961.1|735935.4|734935.4|735967.1|734967.1|735921.7|734921.7|22
1622626470000|2021-06-02 09:34:30|735922|734922|735937.9|734937.9|736387.9|734941.3|735864.1|734380.4|31
1622626480000|2021-06-02 09:34:40|735939.4|734939.4|735897.5|734897.5|735939.4|734939.4|735875|734875|30
1622626490000|2021-06-02 09:34:50|735897.7|734897.7|735869.6|734869.6|736385.9|734897.9|735818|734385.7|36
1622626500000|2021-06-02 09:35:00|735871.8|734871.8|736377.6|734377.6|736382.7|734871.8|735871.8|734367.7|27
1622626510000|2021-06-02 09:35:10|736379.9|734379.9|735882.3|734882.3|736381.2|734892.5|735882.1|734377.3|27
1622626520000|2021-06-02 09:35:20|735878.4|734878.4|736391.8|734391.8|736391.8|734894.3|735866.5|734379.4|27
1622626530000|2021-06-02 09:35:30|735886.8|734886.8|735882|734882|736410.1|734913.8|735877|734392|33
1622626540000|2021-06-02 09:35:40|735881.2|734881.2|735884|734884|736393.9|734932.5|735880.7|734391.5|23
1622626550000|2021-06-02 09:35:50|735879|734879|736410.8|734410.8|736424.6|734925.5|735854.5|734410.8|26
1622626560000|2021-06-02 09:36:00|736425|734425|735870|734870|736425|734889.8|735868.1|734358.3|29
1622626570000|2021-06-02 09:36:10|735867.7|734867.7|736378.4|734378.4|736392.3|734867.7|735857.6|734368.5|38
1622626580000|2021-06-02 09:36:20|736378.6|734378.6|736387.7|734387.7|736411.6|734866|735855.4|734357.2|31
1622626590000|2021-06-02 09:36:30|736381.9|734381.9|736362.2|734362.2|736389.1|734389.1|736362.2|734362.2|36
1622626600000|2021-06-02 09:36:40|736365.6|734365.6|735862.5|734862.5|736380.9|734862.5|735862.5|734360.3|27
1622626610000|2021-06-02 09:36:50|735861.4|734861.4|735849.2|734849.2|736358.6|734877.3|735843.9|734350.6|29
1622626620000|2021-06-02 09:37:00|735843.8|734843.8|735836.1|734836.1|735854|734854|735824.1|734824.1|28
1622626630000|2021-06-02 09:37:10|735834.2|734834.2|735838.4|734838.4|735850.2|734850.2|735833.1|734833.1|30
1622626640000|2021-06-02 09:37:20|735837.5|734837.5|735835.7|734835.7|735847.1|734847.1|735822.6|734822.6|25
1622626650000|2021-06-02 09:37:30|735835.8|734835.8|735822|734822|735836.1|734836.1|735822|734822|20
1622626660000|2021-06-02 09:37:40|735829|734829|735824.3|734824.3|735837.7|734837.7|735819.4|734819.4|21
1622626670000|2021-06-02 09:37:50|735826.8|734826.8|735829.2|734829.2|735838.1|734838.1|735819.7|734819.7|28
1622626680000|2021-06-02 09:38:00|735820.3|734820.3|735810.8|734810.8|736330|734823.8|735810.8|734319|27
1622626690000|2021-06-02 09:38:10|735816.1|734816.1|735804.3|734804.3|735816.1|734816.1|735798.4|734798.4|17
1622626700000|2021-06-02 09:38:20|735799.2|734799.2|735800.4|734800.4|735805.2|734805.2|735794.3|734794.3|12
1622626710000|2021-06-02 09:38:30|735796.8|734796.8|735642.6|734642.6|736155.5|734796.8|735610.7|734155.5|32
1622626720000|2021-06-02 09:38:40|735644.4|734644.4|735628.5|734628.5|735654.8|734654.8|735621.5|734621.5|28
1622626730000|2021-06-02 09:38:50|735626.8|734626.8|735636.9|734636.9|735650.7|734650.7|735624.3|734624.3|31
1622626740000|2021-06-02 09:39:00|735635.4|734635.4|735650.3|734650.3|735664.3|734664.3|735630.3|734630.3|33
1622626750000|2021-06-02 09:39:10|735653.1|734653.1|735653.2|734653.2|735661.8|734661.8|735646.5|734646.5|20
1622626760000|2021-06-02 09:39:20|735653.6|734653.6|735670.3|734670.3|735692.4|734692.4|735653.6|734653.6|29
1622626770000|2021-06-02 09:39:30|735667.4|734667.4|735667.6|734667.6|735670.3|734670.3|735653|734653|28
1622626780000|2021-06-02 09:39:40|735666.2|734666.2|735638.5|734638.5|735676|734676|735633|734633|29
1622626790000|2021-06-02 09:39:50|735641.8|734641.8|735615.3|734615.3|735683.9|734683.9|735603.6|734603.6|30
1622626800000|2021-06-02 09:40:00|735618.8|734618.8|735558.1|734558.1|736101.9|734618.8|735554.2|734101.9|34
1622626810000|2021-06-02 09:40:10|735559.5|734559.5|735559.7|734559.7|735562.7|734562.7|735557.7|734557.7|20
1622626820000|2021-06-02 09:40:20|735560.4|734560.4|735674.5|734674.5|736152.3|734674.5|735560|734096.7|29
1622626830000|2021-06-02 09:40:30|735648.8|734648.8|735660.4|734660.4|736117.6|734690.9|735601.5|734089.8|37
1622626840000|2021-06-02 09:40:40|735643.5|734643.5|735625.6|734625.6|736106|734662.8|735607.1|734106|32
1622626850000|2021-06-02 09:40:50|735629.7|734629.7|735637.1|734637.1|735640.9|734640.9|735621.4|734621.4|32
1622626860000|2021-06-02 09:41:00|735619|734619|735645.3|734645.3|735658.6|734658.6|735610.3|734610.3|35
1622626870000|2021-06-02 09:41:10|735642.1|734642.1|735656.7|734656.7|735664.7|734664.7|735633.1|734633.1|31
1622626880000|2021-06-02 09:41:20|735657.7|734657.7|735691.8|734691.8|735691.8|734691.8|735648.6|734648.6|29
1622626890000|2021-06-02 09:41:30|735679|734679|735670.7|734670.7|735681.8|734681.8|735655.2|734655.2|37
1622626900000|2021-06-02 09:41:40|735671.8|734671.8|735684.7|734684.7|735688.4|734688.4|735634.2|734634.2|28
1622626910000|2021-06-02 09:41:50|735687.5|734687.5|735692.1|734692.1|735695.7|734695.7|735675.5|734675.5|29
1622626920000|2021-06-02 09:42:00|735690.8|734690.8|735689|734689|735696.8|734696.8|735662.1|734662.1|31
1622626930000|2021-06-02 09:42:10|735689.5|734689.5|735662.3|734662.3|735704.2|734704.2|735662.3|734662.3|25
1622626940000|2021-06-02 09:42:20|735686|734686|735713.7|734713.7|735716.6|734716.6|735682.6|734682.6|21
1622626950000|2021-06-02 09:42:30|735708.6|734708.6|735747.9|734747.9|735749.8|734749.8|735707.6|734707.6|27
1622626960000|2021-06-02 09:42:40|735743.6|734743.6|735746.4|734746.4|735754.8|734754.8|735726|734726|24
1622626970000|2021-06-02 09:42:50|735747.7|734747.7|735779.2|734779.2|735779.2|734779.2|735733.8|734733.8|26
1622626980000|2021-06-02 09:43:00|735781.9|734781.9|735823.1|734823.1|735836.5|734836.5|735775.7|734775.7|30
1622626990000|2021-06-02 09:43:10|735820.6|734820.6|735800|734800|735831.7|734831.7|735774.8|734774.8|29
1622627000000|2021-06-02 09:43:20|735797.6|734797.6|735849.6|734849.6|735865.6|734865.6|735783.7|734783.7|31
1622627010000|2021-06-02 09:43:30|735843.9|734843.9|735849.1|734849.1|735863.7|734863.7|735839.7|734839.7|28
1622627020000|2021-06-02 09:43:40|735842.9|734842.9|735847.1|734847.1|735855.9|734855.9|735842.9|734842.9|19
1622627030000|2021-06-02 09:43:50|735846|734846|735843|734843|735859.2|734859.2|735837.8|734837.8|29
1622627040000|2021-06-02 09:44:00|735849.7|734849.7|735866.1|734866.1|735872|734872|735840.1|734840.1|31
1622627050000|2021-06-02 09:44:10|735867.7|734867.7|735849.7|734849.7|735871.9|734871.9|735849.7|734849.7|20
1622627060000|2021-06-02 09:44:20|735860.7|734860.7|735877.9|734877.9|735877.9|734877.9|735836.4|734836.4|22
1622627070000|2021-06-02 09:44:30|735864.8|734864.8|735934.7|734934.7|735934.7|734934.7|735860.6|734860.6|27
1622627080000|2021-06-02 09:44:40|735929.6|734929.6|735884.2|734884.2|735929.6|734929.6|735877.2|734877.2|22
1622627090000|2021-06-02 09:44:50|735911.6|734911.6|735924.8|734924.8|735934.5|734934.5|735907.6|734907.6|31
1622627100000|2021-06-02 09:45:00|735921.5|734921.5|735866.5|734866.5|735965.4|734965.4|735866.5|734866.5|35
1622627110000|2021-06-02 09:45:10|735866.4|734866.4|735851.7|734851.7|736370|734885.3|735846.9|734352.9|32
1622627120000|2021-06-02 09:45:20|735846.8|734846.8|735887|734887|736400|734903.1|735846.7|734373.8|19
1622627130000|2021-06-02 09:45:30|735892.7|734892.7|735902.6|734902.6|736399.7|734911.5|735879.6|734388.6|27
1622627140000|2021-06-02 09:45:40|735899.2|734899.2|736383|734383|736395.3|734899.2|735892|734378.5|15
1622627150000|2021-06-02 09:45:50|735869.1|734869.1|735881.5|734881.5|735884.5|734884.5|735868.4|734868.4|18
1622627160000|2021-06-02 09:46:00|735885.1|734885.1|735894.5|734894.5|735894.5|734894.5|735874.2|734874.2|16
1622627170000|2021-06-02 09:46:10|735879.6|734879.6|735878.1|734878.1|736378|734889.4|735858.3|734378|22
1622627180000|2021-06-02 09:46:20|735886.2|734886.2|735892.4|734892.4|735899.4|734899.4|735886.2|734886.2|24
1622627190000|2021-06-02 09:46:30|735887|734887|735889.1|734889.1|735890.3|734890.3|735883.9|734883.9|17
1622627200000|2021-06-02 09:46:40|735886.7|734886.7|735907.4|734907.4|735920.7|734920.7|735886.7|734886.7|31
1622627210000|2021-06-02 09:46:50|735907.2|734907.2|735875|734875|735934.1|734934.1|735875|734875|34
1622627220000|2021-06-02 09:47:00|735870.5|734870.5|735939.7|734939.7|735942.9|734942.9|735870.5|734870.5|36
1622627230000|2021-06-02 09:47:10|735939.1|734939.1|735938.8|734938.8|735942.9|734942.9|735936|734936|24
1622627240000|2021-06-02 09:47:20|735939.7|734939.7|735933.6|734933.6|735939.7|734939.7|735926.4|734926.4|22
1622627250000|2021-06-02 09:47:30|735933.3|734933.3|735932.7|734932.7|735935.1|734935.1|735927.3|734927.3|23
1622627260000|2021-06-02 09:47:40|735929.7|734929.7|736432.7|734432.7|736437.3|734949.7|735929.7|734432.7|26
1622627270000|2021-06-02 09:47:50|736013.6|735013.6|736006.8|735006.8|736014.5|735014.5|736006|735006|22
1622627280000|2021-06-02 09:48:00|736004.8|735004.8|736007.6|735007.6|736014|735014|736004.8|735004.8|15
1622627290000|2021-06-02 09:48:10|736002.3|735002.3|735981|734981|736002.3|735002.3|735966.3|734966.3|30
1622627300000|2021-06-02 09:48:20|735982|734982|735974.6|734974.6|735983.7|734983.7|735973.3|734973.3|25
1622627310000|2021-06-02 09:48:30|735967.3|734967.3|736461|734461|736472.9|734986.8|735962.1|734461|30
1622627320000|2021-06-02 09:48:40|736459.3|734459.3|736455.6|734455.6|736459.8|734459.8|736452.6|734452.6|27
1622627330000|2021-06-02 09:48:50|736455.4|734455.4|735928.4|734928.4|736456.4|734939.2|735925.5|734449.8|26
1622627340000|2021-06-02 09:49:00|735924.8|734924.8|735907.8|734907.8|735933.2|734933.2|735899.7|734899.7|35
1622627350000|2021-06-02 09:49:10|735907|734907|735894.8|734894.8|735910|734910|735888.2|734888.2|26
1622627360000|2021-06-02 09:49:20|735891.9|734891.9|735891.8|734891.8|735894.4|734894.4|735888.2|734888.2|19
1622627370000|2021-06-02 09:49:30|735890.2|734890.2|735891.9|734891.9|735893.4|734893.4|735888.6|734888.6|18
1622627380000|2021-06-02 09:49:40|735891|734891|735902.1|734902.1|735902.1|734902.1|735890|734890|14
1622627390000|2021-06-02 09:49:50|735921.4|734921.4|736409.4|734409.4|736409.4|734934.7|735905.1|734399.1|23
1622627400000|2021-06-02 09:50:00|735904.6|734904.6|735904.1|734904.1|735910.5|734910.5|735886.6|734886.6|32
1622627410000|2021-06-02 09:50:10|735911|734911|735848.1|734848.1|735913.8|734913.8|735847.1|734847.1|32
1622627420000|2021-06-02 09:50:20|735843.8|734843.8|735871.2|734871.2|735888.5|734888.5|735843.8|734843.8|20
1622627430000|2021-06-02 09:50:30|735873.4|734873.4|735942.1|734942.1|735942.1|734942.1|735863.9|734863.9|31
1622627440000|2021-06-02 09:50:40|735939|734939|735947.4|734947.4|735960.7|734960.7|735917.4|734917.4|28
1622627450000|2021-06-02 09:50:50|735936.6|734936.6|736010.9|735010.9|736034.9|735034.9|735910|734910|32
1622627460000|2021-06-02 09:51:00|736014.3|735014.3|736000.1|735000.1|736014.3|735014.3|735991.8|734991.8|20
1622627470000|2021-06-02 09:51:10|735989.6|734989.6|735994|734994|736006.7|735006.7|735989.6|734989.6|24
1622627480000|2021-06-02 09:51:20|735997.8|734997.8|735992|734992|736003.2|735003.2|735985.3|734985.3|26
1622627490000|2021-06-02 09:51:30|735993.9|734993.9|735971.3|734971.3|736004.6|735004.6|735968.2|734968.2|28
1622627500000|2021-06-02 09:51:40|735973.7|734973.7|735969|734969|736007.1|735007.1|735963|734963|24
1622627510000|2021-06-02 09:51:50|735997.6|734997.6|735997.7|734997.7|736007.1|735007.1|735983|734983|25
1622627520000|2021-06-02 09:52:00|736006.6|735006.6|735963.7|734963.7|736007.6|735007.6|735962|734962|25
1622627530000|2021-06-02 09:52:10|735962.2|734962.2|735984.1|734984.1|735994.8|734994.8|735946.3|734946.3|26
1622627540000|2021-06-02 09:52:20|735988.2|734988.2|735989.9|734989.9|736000.3|735000.3|735985.1|734985.1|23
1622627550000|2021-06-02 09:52:30|735988.6|734988.6|735992.6|734992.6|735997.9|734997.9|735988.4|734988.4|15
1622627560000|2021-06-02 09:52:40|735997.3|734997.3|735971.7|734971.7|736034.3|735034.3|735969.4|734969.4|33
1622627570000|2021-06-02 09:52:50|735970.5|734970.5|735966.4|734966.4|735979.9|734979.9|735961.9|734961.9|13
1622627580000|2021-06-02 09:53:00|735965.2|734965.2|736474.2|734474.2|736475.4|734975.3|735959.2|734455.3|24
1622627590000|2021-06-02 09:53:10|736478.1|734478.1|735915.1|734915.1|736478.1|734953.2|735915.1|734476.8|32
1622627600000|2021-06-02 09:53:20|735917.6|734917.6|736405.4|734405.4|736416.2|734917.6|735917.6|734405.4|27
1622627610000|2021-06-02 09:53:30|736403.2|734403.2|735914.6|734914.6|736419.6|734938.2|735913.5|734403.2|29
1622627620000|2021-06-02 09:53:40|735913.1|734913.1|735912.4|734912.4|735952.6|734952.6|735902.6|734902.6|29
1622627630000|2021-06-02 09:53:50|735914.5|734914.5|735908.4|734908.4|735916.6|734916.6|735905.4|734905.4|17
1622627640000|2021-06-02 09:54:00|735906.8|734906.8|735907.2|734907.2|735913.5|734913.5|735894.9|734894.9|25
1622627650000|2021-06-02 09:54:10|735907.3|734907.3|735889.6|734889.6|735907.3|734907.3|735887|734887|21
1622627660000|2021-06-02 09:54:20|735898.6|734898.6|735895.5|734895.5|735898.6|734898.6|735885.9|734885.9|17
1622627670000|2021-06-02 09:54:30|735888|734888|735889|734889|735894.9|734894.9|735884|734884|20
1622627680000|2021-06-02 09:54:40|735888.2|734888.2|735876.3|734876.3|735889|734889|735875.6|734875.6|13
1622627690000|2021-06-02 09:54:50|735878.8|734878.8|735875.5|734875.5|735894.6|734894.6|735871.6|734871.6|30
1622627700000|2021-06-02 09:55:00|735871.1|734871.1|735906|734906|735912.4|734912.4|735871.1|734871.1|26
1622627710000|2021-06-02 09:55:10|735904.3|734904.3|735920.5|734920.5|735920.5|734920.5|735899.7|734899.7|26
1622627720000|2021-06-02 09:55:20|735914.5|734914.5|735931.3|734931.3|735933.5|734933.5|735914.5|734914.5|19
1622627730000|2021-06-02 09:55:30|735932.9|734932.9|736442.5|734442.5|736442.5|734948.1|735923.5|734442.5|20
1622627740000|2021-06-02 09:55:40|736438.4|734438.4|735942.5|734942.5|736442.3|734942.5|735931.9|734430.5|24
1622627750000|2021-06-02 09:55:50|735933.7|734933.7|735936.7|734936.7|735944.2|734944.2|735932.4|734932.4|20
1622627760000|2021-06-02 09:56:00|735933.2|734933.2|735937.2|734937.2|735940.4|734940.4|735929.5|734929.5|19
1622627770000|2021-06-02 09:56:10|735934.4|734934.4|735947.2|734947.2|735967|734967|735933|734933|25
1622627780000|2021-06-02 09:56:20|735946.1|734946.1|735970|734970|735970|734970|735945.9|734945.9|22
1622627790000|2021-06-02 09:56:30|735939|734939|735933.1|734933.1|735945.8|734945.8|735931.8|734931.8|21
1622627800000|2021-06-02 09:56:40|735933.2|734933.2|735935.7|734935.7|735936|734936|735933.2|734933.2|11
1622627810000|2021-06-02 09:56:50|735931.4|734931.4|735920.4|734920.4|735932.8|734932.8|735919.8|734919.8|14
1622627820000|2021-06-02 09:57:00|735914.7|734914.7|736424.3|734424.3|736431.9|734919.6|735883.4|734422|27
1622627830000|2021-06-02 09:57:10|736424|734424|736382.4|734382.4|736436|734933.5|735883.2|734382.4|28
1622627840000|2021-06-02 09:57:20|736378.3|734378.3|735837.6|734837.6|736378.3|734878.5|735824.7|734378.3|29
1622627850000|2021-06-02 09:57:30|735842|734842|735850|734850|736353.5|734858.6|735832.5|734347.9|27
1622627860000|2021-06-02 09:57:40|735851.2|734851.2|735831.9|734831.9|735851.2|734851.2|735830.9|734830.9|18
1622627870000|2021-06-02 09:57:50|735837.7|734837.7|735823|734823|736325|734838.9|735805.7|734300.5|32
1622627880000|2021-06-02 09:58:00|735822.1|734822.1|736312.8|734312.8|736331.7|734844.5|735795.8|734312.8|32
1622627890000|2021-06-02 09:58:10|736289.6|734289.6|736325.9|734325.9|736325.9|734812.9|735782.3|734287.9|30
1622627900000|2021-06-02 09:58:20|735793.5|734793.5|735801.8|734801.8|735820.7|734820.7|735790.4|734790.4|26
1622627910000|2021-06-02 09:58:30|735807.1|734807.1|735808.9|734808.9|735826.2|734826.2|735794|734794|28
1622627920000|2021-06-02 09:58:40|735808.8|734808.8|735788.6|734788.6|736328.7|734824.1|735788.6|734308.5|31
1622627930000|2021-06-02 09:58:50|735785.2|734785.2|735807.6|734807.6|736316.4|734813.6|735785.2|734285.6|25
1622627940000|2021-06-02 09:59:00|735808.6|734808.6|736326.8|734326.8|736326.8|734823.8|735803.8|734314.7|29
1622627950000|2021-06-02 09:59:10|736322.1|734322.1|735826.4|734826.4|736337.5|734829.3|735813.2|734310.9|24
1622627960000|2021-06-02 09:59:20|735827.3|734827.3|735818.9|734818.9|735827.3|734827.3|735798.5|734798.5|25
1622627970000|2021-06-02 09:59:30|735805.7|734805.7|736302.6|734302.6|736332.3|734813.8|735797.7|734302|30
1622627980000|2021-06-02 09:59:40|736307.4|734307.4|735801.6|734801.6|736310|734808.5|735801.6|734300.6|20
1622627990000|2021-06-02 09:59:50|735799.9|734799.9|736302.7|734302.7|736317.6|734810.7|735798.1|734283.7|32
1622628000000|2021-06-02 10:00:00|735795.7|734795.7|735810|734810|736321.6|734822.2|735795.7|734313.2|28
1622628010000|2021-06-02 10:00:10|735805.7|734805.7|735815.7|734815.7|736305.5|734830.5|735768.7|734305.5|33
1622628020000|2021-06-02 10:00:20|735816.7|734816.7|735747.1|734747.1|735816.7|734816.7|735738.3|734738.3|19
1622628030000|2021-06-02 10:00:30|735736.5|734736.5|735746.5|734746.5|736270.8|734792.5|735735.6|734233.3|32
1622628040000|2021-06-02 10:00:40|735766.5|734766.5|735839.7|734839.7|735850.3|734850.3|735747.6|734747.6|31
1622628050000|2021-06-02 10:00:50|735857.4|734857.4|735862.4|734862.4|735867|734867|735850.5|734850.5|28
1622628060000|2021-06-02 10:01:00|735859.1|734859.1|735855.1|734855.1|735863.5|734863.5|735847.7|734847.7|19
1622628070000|2021-06-02 10:01:10|735860.2|734860.2|735855|734855|735866.5|734866.5|735853.5|734853.5|21
1622628080000|2021-06-02 10:01:20|735855.3|734855.3|735874.8|734874.8|735874.8|734874.8|735854.8|734854.8|16
1622628090000|2021-06-02 10:01:30|735909.2|734909.2|735921.9|734921.9|735931.3|734931.3|735909.2|734909.2|26
1622628100000|2021-06-02 10:01:40|735921|734921|735934.7|734934.7|735938.6|734938.6|735914.5|734914.5|27
1622628110000|2021-06-02 10:01:50|735933|734933|735956.9|734956.9|735966.8|734966.8|735932.7|734932.7|25
1622628120000|2021-06-02 10:02:00|735955.4|734955.4|735954.3|734954.3|735956.6|734956.6|735946.9|734946.9|25
1622628130000|2021-06-02 10:02:10|735957.6|734957.6|735944.6|734944.6|735957.6|734957.6|735941.7|734941.7|13
1622628140000|2021-06-02 10:02:20|735944.4|734944.4|735918.8|734918.8|735944.9|734944.9|735918.8|734918.8|23
1622628150000|2021-06-02 10:02:30|735928|734928|735924.1|734924.1|735941.3|734941.3|735914.7|734914.7|22
1622628160000|2021-06-02 10:02:40|735924.2|734924.2|735915.8|734915.8|735930.3|734930.3|735902.9|734902.9|24
1622628170000|2021-06-02 10:02:50|735933.8|734933.8|735933.7|734933.7|735935.8|734935.8|735929|734929|22
1622628180000|2021-06-02 10:03:00|735932.7|734932.7|735927.8|734927.8|735953|734953|735910.9|734910.9|27
1622628190000|2021-06-02 10:03:10|735929.5|734929.5|735927.4|734927.4|735933.5|734933.5|735927.1|734927.1|25
1622628200000|2021-06-02 10:03:20|735913.9|734913.9|735922.4|734922.4|735948.2|734948.2|735910|734910|22
1622628210000|2021-06-02 10:03:30|735921|734921|735942.8|734942.8|735942.8|734942.8|735916.5|734916.5|22
1622628220000|2021-06-02 10:03:40|735942.5|734942.5|735908.4|734908.4|735942.5|734942.5|735906.2|734906.2|20
1622628230000|2021-06-02 10:03:50|735913.8|734913.8|735914.9|734914.9|735934.5|734934.5|735881.2|734881.2|27
1622628240000|2021-06-02 10:04:00|735911.7|734911.7|735871.1|734871.1|736405.3|734911.7|735866.4|734375.4|32
1622628250000|2021-06-02 10:04:10|735864.8|734864.8|735778.1|734778.1|735878.9|734878.9|735775.5|734775.5|31
1622628260000|2021-06-02 10:04:20|735775.7|734775.7|735728.3|734728.3|735799|734799|735717.4|734717.4|31
1622628270000|2021-06-02 10:04:30|735722|734722|735719.4|734719.4|735722|734722|735699.5|734699.5|26
1622628280000|2021-06-02 10:04:40|735710.9|734710.9|735680.3|734680.3|735711|734711|735675.6|734675.6|31
1622628290000|2021-06-02 10:04:50|735679.7|734679.7|735696|734696|735734.5|734734.5|735677.8|734677.8|34
1622628300000|2021-06-02 10:05:00|735692.1|734692.1|735652.6|734652.6|735692.1|734692.1|735652.6|734652.6|29
1622628310000|2021-06-02 10:05:10|735670.5|734670.5|735644.3|734644.3|735670.5|734670.5|735637.5|734637.5|33
1622628320000|2021-06-02 10:05:20|735646|734646|735705.2|734705.2|735738.7|734738.7|735641.6|734641.6|28
1622628330000|2021-06-02 10:05:30|735685.7|734685.7|735682.5|734682.5|735704.3|734704.3|735680.7|734680.7|28
1622628340000|2021-06-02 10:05:40|735680.9|734680.9|735677.7|734677.7|735695.6|734695.6|735661.5|734661.5|24
1622628350000|2021-06-02 10:05:50|735673.4|734673.4|735689.7|734689.7|735689.7|734689.7|735665.8|734665.8|23
1622628360000|2021-06-02 10:06:00|735687.4|734687.4|735660.1|734660.1|735689.6|734689.6|735640.6|734640.6|23
1622628370000|2021-06-02 10:06:10|735663.8|734663.8|735691.9|734691.9|735707|734707|735663.8|734663.8|22
1622628380000|2021-06-02 10:06:20|735691.2|734691.2|735736.8|734736.8|735746.7|734746.7|735681.8|734681.8|19
1622628390000|2021-06-02 10:06:30|735743.1|734743.1|735715.8|734715.8|735750.6|734750.6|735713.2|734713.2|26
1622628400000|2021-06-02 10:06:40|735723.5|734723.5|735698.4|734698.4|735728.5|734728.5|735694.6|734694.6|32
1622628410000|2021-06-02 10:06:50|735732.6|734732.6|735724.6|734724.6|735737.1|734737.1|735710.9|734710.9|26
1622628420000|2021-06-02 10:07:00|735717.8|734717.8|735713.9|734713.9|736229|734735.1|735711|734225.9|13
1622628430000|2021-06-02 10:07:10|735714.9|734714.9|735701.2|734701.2|735743|734743|735697.8|734697.8|28
1622628440000|2021-06-02 10:07:20|735700.7|734700.7|735719.8|734719.8|735728.6|734728.6|735700.7|734700.7|17
1622628450000|2021-06-02 10:07:30|735713.4|734713.4|735672.9|734672.9|735719.5|734719.5|735669.5|734669.5|26
1622628460000|2021-06-02 10:07:40|735671.9|734671.9|735730.4|734730.4|735742.9|734742.9|735671.9|734671.9|30
1622628470000|2021-06-02 10:07:50|735721.8|734721.8|735731|734731|735734.2|734734.2|735721.8|734721.8|21
1622628480000|2021-06-02 10:08:00|735721.2|734721.2|735697.1|734697.1|735721.2|734721.2|735673.8|734673.8|28
1622628490000|2021-06-02 10:08:10|735697.2|734697.2|735678|734678|735731.5|734731.5|735674.8|734674.8|30
1622628500000|2021-06-02 10:08:20|735677.5|734677.5|735678.2|734678.2|735692.6|734692.6|735674.4|734674.4|21
1622628510000|2021-06-02 10:08:30|735674|734674|735679.7|734679.7|735680.5|734680.5|735669.7|734669.7|22
1622628520000|2021-06-02 10:08:40|735678.3|734678.3|735682.5|734682.5|735689.9|734689.9|735673.4|734673.4|28
1622628530000|2021-06-02 10:08:50|735684.5|734684.5|735700.6|734700.6|735707.2|734707.2|735672.6|734672.6|20
1622628540000|2021-06-02 10:09:00|735705.1|734705.1|735700.7|734700.7|735709|734709|735690|734690|24
1622628550000|2021-06-02 10:09:10|735705.7|734705.7|735659.8|734659.8|735706.3|734706.3|735659.8|734659.8|21
1622628560000|2021-06-02 10:09:20|735661.9|734661.9|735686.6|734686.6|735698.7|734698.7|735660.1|734660.1|27
1622628570000|2021-06-02 10:09:30|735679.6|734679.6|735684|734684|735693.1|734693.1|735677.5|734677.5|23
1622628580000|2021-06-02 10:09:40|735685.3|734685.3|735706.5|734706.5|735716.7|734716.7|735660.8|734660.8|29
1622628590000|2021-06-02 10:09:50|735707.1|734707.1|735711.2|734711.2|735711.6|734711.6|735688.7|734688.7|23
1622628600000|2021-06-02 10:10:00|735699.6|734699.6|735690.1|734690.1|735705.3|734705.3|735685.9|734685.9|28
1622628610000|2021-06-02 10:10:10|735690.6|734690.6|735701.1|734701.1|735728.4|734728.4|735682.1|734682.1|30
1622628620000|2021-06-02 10:10:20|735700.2|734700.2|735697|734697|735707.9|734707.9|735691.4|734691.4|17
1622628630000|2021-06-02 10:10:30|735690.1|734690.1|735679.8|734679.8|735691.2|734691.2|735675|734675|26
1622628640000|2021-06-02 10:10:40|735679.1|734679.1|735694.1|734694.1|735701.6|734701.6|735673.2|734673.2|24
1622628650000|2021-06-02 10:10:50|735697|734697|735746.1|734746.1|735761|734761|735694.9|734694.9|23
1622628660000|2021-06-02 10:11:00|735742.5|734742.5|735690.9|734690.9|735742.5|734742.5|735690.9|734690.9|22
1622628670000|2021-06-02 10:11:10|735727|734727|735673|734673|735730.7|734730.7|735668.7|734668.7|30
1622628680000|2021-06-02 10:11:20|735713.4|734713.4|735687.1|734687.1|735716.7|734716.7|735667.2|734667.2|30
1622628690000|2021-06-02 10:11:30|735688.5|734688.5|735802.6|734802.6|735802.6|734802.6|735682.4|734682.4|26
1622628700000|2021-06-02 10:11:40|735807.7|734807.7|735853.7|734853.7|735858.6|734858.6|735800.3|734800.3|31
1622628710000|2021-06-02 10:11:50|735852.2|734852.2|735862.2|734862.2|735868.2|734868.2|735846.6|734846.6|22
1622628720000|2021-06-02 10:12:00|735855.5|734855.5|735854.7|734854.7|735858.2|734858.2|735849.5|734849.5|19
1622628730000|2021-06-02 10:12:10|735853.7|734853.7|735854.7|734854.7|735864.5|734864.5|735849.8|734849.8|25
1622628740000|2021-06-02 10:12:20|735853.4|734853.4|735852.2|734852.2|735855.3|734855.3|735847.9|734847.9|15
1622628750000|2021-06-02 10:12:30|735850.6|734850.6|735860|734860|735860|734860|735837.9|734837.9|20
1622628760000|2021-06-02 10:12:40|735855.1|734855.1|735876.2|734876.2|735876.2|734876.2|735850.4|734850.4|21
1622628770000|2021-06-02 10:12:50|735853.1|734853.1|735817.1|734817.1|735858.7|734858.7|735808.5|734808.5|24
1622628780000|2021-06-02 10:13:00|735800.7|734800.7|735788.2|734788.2|735818.6|734818.6|735788.2|734788.2|19
1622628790000|2021-06-02 10:13:10|735794.5|734794.5|735789.2|734789.2|735794.7|734794.7|735786.4|734786.4|13
1622628800000|2021-06-02 10:13:20|735795.7|734795.7|735794.5|734794.5|735807.3|734807.3|735790.9|734790.9|22
1622628810000|2021-06-02 10:13:30|735789.1|734789.1|735771|734771|735789.1|734789.1|735761.1|734761.1|19
1622628820000|2021-06-02 10:13:40|735771.6|734771.6|735752|734752|735783.6|734783.6|735752|734752|20
1622628830000|2021-06-02 10:13:50|735754.3|734754.3|735773.7|734773.7|735774.8|734774.8|735752.8|734752.8|17
1622628840000|2021-06-02 10:14:00|735766.2|734766.2|735762.4|734762.4|735775.7|734775.7|735750.4|734750.4|27
1622628850000|2021-06-02 10:14:10|735763|734763|735752.4|734752.4|735780|734780|735741.5|734741.5|22
1622628860000|2021-06-02 10:14:20|735769.3|734769.3|735769.3|734769.3|735769.7|734769.7|735750.3|734750.3|18
1622628870000|2021-06-02 10:14:30|735751.6|734751.6|735688|734688|735762.3|734762.3|735687.3|734687.3|21
1622628880000|2021-06-02 10:14:40|735721|734721|735706.9|734706.9|735722.3|734722.3|735691.7|734691.7|27
1622628890000|2021-06-02 10:14:50|735701.2|734701.2|735696.4|734696.4|735716.6|734716.6|735691.2|734691.2|24
1622628900000|2021-06-02 10:15:00|735692.1|734692.1|735705.9|734705.9|735733.2|734733.2|735692.1|734692.1|29
1622628910000|2021-06-02 10:15:10|735705.8|734705.8|735661.7|734661.7|735722.2|734722.2|735638.2|734638.2|26
1622628920000|2021-06-02 10:15:20|735644|734644|735642.5|734642.5|735665.3|734665.3|735631.8|734631.8|30
1622628930000|2021-06-02 10:15:30|735637.6|734637.6|735637.5|734637.5|735646.5|734646.5|735635.7|734635.7|25
1622628940000|2021-06-02 10:15:40|735637.1|734637.1|735647.7|734647.7|735652.8|734652.8|735635.2|734635.2|22
1622628950000|2021-06-02 10:15:50|735644.8|734644.8|735637|734637|735649.6|734649.6|735636.1|734636.1|18
1622628960000|2021-06-02 10:16:00|735636.6|734636.6|735643.8|734643.8|735659.5|734659.5|735616.5|734616.5|32
1622628970000|2021-06-02 10:16:10|735645.3|734645.3|735631.7|734631.7|735649.1|734649.1|735629.1|734629.1|23
1622628980000|2021-06-02 10:16:20|735632.5|734632.5|735589.1|734589.1|735633.4|734633.4|735582.3|734582.3|29
1622628990000|2021-06-02 10:16:30|735592.8|734592.8|735602|734602|735615.1|734615.1|735586.3|734586.3|27
1622629000000|2021-06-02 10:16:40|735603.8|734603.8|735620.1|734620.1|735621.4|734621.4|735599.7|734599.7|27
1622629010000|2021-06-02 10:16:50|735603|734603|735577.6|734577.6|735621.7|734621.7|735567.7|734567.7|31
1622629020000|2021-06-02 10:17:00|735577.4|734577.4|735589.7|734589.7|735593.4|734593.4|735568.4|734568.4|25
1622629030000|2021-06-02 10:17:10|735589.2|734589.2|735565.4|734565.4|735598.1|734598.1|735558.8|734558.8|26
1622629040000|2021-06-02 10:17:20|735568.7|734568.7|735568|734568|735589.2|734589.2|735564.8|734564.8|27
1622629050000|2021-06-02 10:17:30|735568.9|734568.9|735603.1|734603.1|735603.1|734603.1|735562.6|734562.6|28
1622629060000|2021-06-02 10:17:40|735618.4|734618.4|735598.5|734598.5|735618.4|734618.4|735593.5|734593.5|16
1622629070000|2021-06-02 10:17:50|735616.3|734616.3|735599.8|734599.8|735619.2|734619.2|735599.8|734599.8|14
1622629080000|2021-06-02 10:18:00|735589.9|734589.9|735603.6|734603.6|735621|734621|735578.7|734578.7|28
1622629090000|2021-06-02 10:18:10|735600.1|734600.1|735648.5|734648.5|735648.5|734648.5|735595.6|734595.6|23
1622629100000|2021-06-02 10:18:20|735635.8|734635.8|735632|734632|735662.1|734662.1|735628.4|734628.4|25
1622629110000|2021-06-02 10:18:30|735629.4|734629.4|735646|734646|735651.6|734651.6|735626.6|734626.6|18
1622629120000|2021-06-02 10:18:40|735644.4|734644.4|735643.8|734643.8|735656.1|734656.1|735636.4|734636.4|19
1622629130000|2021-06-02 10:18:50|735645.4|734645.4|735570.4|734570.4|735649.8|734649.8|735557.4|734557.4|24
1622629140000|2021-06-02 10:19:00|735585.8|734585.8|735568.7|734568.7|735587.8|734587.8|735567|734567|31
1622629150000|2021-06-02 10:19:10|735568.9|734568.9|735610.5|734610.5|735615.6|734615.6|735568.9|734568.9|33
1622629160000|2021-06-02 10:19:20|735612.5|734612.5|735591.7|734591.7|735612.5|734612.5|735591.3|734591.3|23
1622629170000|2021-06-02 10:19:30|735590.7|734590.7|735634.5|734634.5|735649.9|734649.9|735553.8|734553.8|36
1622629180000|2021-06-02 10:19:40|735623.5|734623.5|735577.5|734577.5|735625.5|734625.5|735545.1|734545.1|35
1622629190000|2021-06-02 10:19:50|735582|734582|735565.5|734565.5|735582|734582|735559.8|734559.8|17
1622629200000|2021-06-02 10:20:00|735567.1|734567.1|735564.4|734564.4|735577.2|734577.2|735561.1|734561.1|21
1622629210000|2021-06-02 10:20:10|735567.8|734567.8|735566.7|734566.7|735573.4|734573.4|735561.7|734561.7|18
1622629220000|2021-06-02 10:20:20|735591.4|734591.4|735604.3|734604.3|735605.2|734605.2|735571|734571|26
1622629230000|2021-06-02 10:20:30|735602.2|734602.2|735613.7|734613.7|735613.7|734613.7|735596.3|734596.3|18
1622629240000|2021-06-02 10:20:40|735613|734613|735586.7|734586.7|735613|734613|735586.7|734586.7|22
1622629250000|2021-06-02 10:20:50|735593.9|734593.9|735578.9|734578.9|735609.7|734609.7|735578.9|734578.9|19
1622629260000|2021-06-02 10:21:00|735572.9|734572.9|735589|734589|735603.2|734603.2|735564.7|734564.7|21
1622629270000|2021-06-02 10:21:10|735609.5|734609.5|735610.7|734610.7|735617.3|734617.3|735597.1|734597.1|14
1622629280000|2021-06-02 10:21:20|735599.3|734599.3|735611.6|734611.6|735619.5|734619.5|735599.3|734599.3|20
1622629290000|2021-06-02 10:21:30|735606.6|734606.6|735623.2|734623.2|735627.7|734627.7|735602.2|734602.2|26
1622629300000|2021-06-02 10:21:40|735619.4|734619.4|735580.7|734580.7|735621.3|734621.3|735580.4|734580.4|25
1622629310000|2021-06-02 10:21:50|735607.7|734607.7|735603.5|734603.5|735611.7|734611.7|735590.2|734590.2|19
1622629320000|2021-06-02 10:22:00|735600.8|734600.8|735585.9|734585.9|735600.8|734600.8|735569.7|734569.7|24
1622629330000|2021-06-02 10:22:10|735587.1|734587.1|735584.5|734584.5|735591.3|734591.3|735582.7|734582.7|15
1622629340000|2021-06-02 10:22:20|735586.1|734586.1|735593.4|734593.4|735600.7|734600.7|735583.3|734583.3|29
1622629350000|2021-06-02 10:22:30|735568.2|734568.2|735557.6|734557.6|735600.5|734600.5|735539.8|734539.8|27
1622629360000|2021-06-02 10:22:40|735559.7|734559.7|735524.1|734524.1|735559.7|734559.7|735490|734490|29
1622629370000|2021-06-02 10:22:50|735516.6|734516.6|735617.4|734617.4|735625.1|734625.1|735516.6|734516.6|32
1622629380000|2021-06-02 10:23:00|735610|734610|735603.5|734603.5|735610|734610|735592.3|734592.3|20
1622629390000|2021-06-02 10:23:10|735602.7|734602.7|735606.5|734606.5|735610.4|734610.4|735591|734591|17
1622629400000|2021-06-02 10:23:20|735626.5|734626.5|735625.7|734625.7|735639.5|734639.5|735614.7|734614.7|25
1622629410000|2021-06-02 10:23:30|735623.5|734623.5|735631.8|734631.8|735653.1|734653.1|735623.5|734623.5|18
1622629420000|2021-06-02 10:23:40|735653.7|734653.7|735643.4|734643.4|735653.7|734653.7|735634.7|734634.7|20
1622629430000|2021-06-02 10:23:50|735639.9|734639.9|735635.9|734635.9|735648.5|734648.5|735635.3|734635.3|20
1622629440000|2021-06-02 10:24:00|735634.5|734634.5|735639.4|734639.4|735644.7|734644.7|735606.1|734606.1|35
1622629450000|2021-06-02 10:24:10|735632.3|734632.3|735664.8|734664.8|735670.2|734670.2|735620|734620|33
1622629460000|2021-06-02 10:24:20|735653.7|734653.7|735630.7|734630.7|735665.4|734665.4|735630.7|734630.7|20
1622629470000|2021-06-02 10:24:30|735633.3|734633.3|735634.7|734634.7|735659.2|734659.2|735628.2|734628.2|23
1622629480000|2021-06-02 10:24:40|735651.3|734651.3|735689.7|734689.7|735703.5|734703.5|735651.3|734651.3|22
1622629490000|2021-06-02 10:24:50|735684.1|734684.1|735683.2|734683.2|735696.2|734696.2|735674.5|734674.5|20
1622629500000|2021-06-02 10:25:00|735685.2|734685.2|735673.8|734673.8|735685.2|734685.2|735668.4|734668.4|22
1622629510000|2021-06-02 10:25:10|735667.3|734667.3|735632.2|734632.2|735689.4|734689.4|735632.2|734632.2|29
1622629520000|2021-06-02 10:25:20|735629.1|734629.1|735660.5|734660.5|735691.7|734691.7|735629.1|734629.1|34
1622629530000|2021-06-02 10:25:30|735653.1|734653.1|735678.2|734678.2|735695.7|734695.7|735653.1|734653.1|22
1622629540000|2021-06-02 10:25:40|735661|734661|735682.9|734682.9|735694.5|734694.5|735660.8|734660.8|21
1622629550000|2021-06-02 10:25:50|735684|734684|735721.5|734721.5|735739.3|734739.3|735676.9|734676.9|24
1622629560000|2021-06-02 10:26:00|735734.8|734734.8|735732.5|734732.5|735739.9|734739.9|735720.4|734720.4|30
1622629570000|2021-06-02 10:26:10|735732|734732|735684.5|734684.5|736164.3|734740.2|735670.9|734164.3|28
1622629580000|2021-06-02 10:26:20|735696.2|734696.2|735723.4|734723.4|735744|734744|735695.7|734695.7|33
1622629590000|2021-06-02 10:26:30|735714.8|734714.8|735741.5|734741.5|735753.9|734753.9|735685.7|734685.7|29
1622629600000|2021-06-02 10:26:40|735740|734740|735737.7|734737.7|735749.9|734749.9|735733.6|734733.6|22
1622629610000|2021-06-02 10:26:50|735738.7|734738.7|735740.6|734740.6|735746.7|734746.7|735731.5|734731.5|18
1622629620000|2021-06-02 10:27:00|735737.6|734737.6|735743.3|734743.3|735769.2|734769.2|735737.6|734737.6|29
1622629630000|2021-06-02 10:27:10|735744.8|734744.8|735743.3|734743.3|735766.1|734766.1|735737.6|734737.6|26
1622629640000|2021-06-02 10:27:20|735756|734756|735734.2|734734.2|735758.9|734758.9|735723.1|734723.1|29
1622629650000|2021-06-02 10:27:30|735723.5|734723.5|735725.8|734725.8|735740.4|734740.4|735723.5|734723.5|24
1622629660000|2021-06-02 10:27:40|735727.1|734727.1|735742.1|734742.1|735772.9|734772.9|735723.7|734723.7|22
1622629670000|2021-06-02 10:27:50|735741.7|734741.7|735744.5|734744.5|735775.6|734775.6|735723|734723|22
1622629680000|2021-06-02 10:28:00|735743.5|734743.5|735720.9|734720.9|735743.5|734743.5|735706.2|734706.2|25
1622629690000|2021-06-02 10:28:10|735717.2|734717.2|735669.2|734669.2|735719.7|734719.7|735654|734654|28
1622629700000|2021-06-02 10:28:20|735675.7|734675.7|735668.4|734668.4|735679.6|734679.6|735656.3|734656.3|26
1622629710000|2021-06-02 10:28:30|735677.2|734677.2|735680.1|734680.1|735694.4|734694.4|735647|734647|28
1622629720000|2021-06-02 10:28:40|735684|734684|735613.2|734613.2|735685.9|734685.9|735594.9|734594.9|28
1622629730000|2021-06-02 10:28:50|735604|734604|735622.2|734622.2|735631.1|734631.1|735591|734591|26
1622629740000|2021-06-02 10:29:00|735611.9|734611.9|735607.5|734607.5|735622.8|734622.8|735607.5|734607.5|27
1622629750000|2021-06-02 10:29:10|735604.1|734604.1|735602.6|734602.6|735624.5|734624.5|735574.3|734574.3|27
1622629760000|2021-06-02 10:29:20|735606|734606|735602.4|734602.4|735620.5|734620.5|735578.1|734578.1|24
1622629770000|2021-06-02 10:29:30|735604.7|734604.7|735568.7|734568.7|735604.7|734604.7|735568.7|734568.7|23
1622629780000|2021-06-02 10:29:40|735560.5|734560.5|735591.9|734591.9|735606.3|734606.3|735560.5|734560.5|31
1622629790000|2021-06-02 10:29:50|735589.3|734589.3|735573.5|734573.5|735595.3|734595.3|735523.9|734523.9|30
1622629800000|2021-06-02 10:30:00|735525.2|734525.2|735520.8|734520.8|735562|734562|735503.7|734503.7|33
1622629810000|2021-06-02 10:30:10|735518.9|734518.9|735526.4|734526.4|735542|734542|735501.3|734501.3|27
1622629820000|2021-06-02 10:30:20|735524.1|734524.1|735536.7|734536.7|735549.3|734549.3|735514.8|734514.8|27
1622629830000|2021-06-02 10:30:30|735530.8|734530.8|735511.1|734511.1|735536.3|734536.3|735502.3|734502.3|27
1622629840000|2021-06-02 10:30:40|736009.5|734009.5|735499.2|734499.2|736024.5|734522.7|735490.2|734003.2|31
1622629850000|2021-06-02 10:30:50|735509.5|734509.5|735489.6|734489.6|735518.2|734518.2|735453.1|734453.1|25
1622629860000|2021-06-02 10:31:00|735492|734492|735518.1|734518.1|735519.6|734519.6|735492|734492|32
1622629870000|2021-06-02 10:31:10|735517|734517|735501.1|734501.1|735530.8|734530.8|735498.7|734498.7|22
1622629880000|2021-06-02 10:31:20|735501|734501|735536.8|734536.8|735547.8|734547.8|735501|734501|27
1622629890000|2021-06-02 10:31:30|735533.8|734533.8|735528|734528|735538.2|734538.2|735527.4|734527.4|16
1622629900000|2021-06-02 10:31:40|735527.5|734527.5|735539.9|734539.9|735541.4|734541.4|735524.5|734524.5|25
1622629910000|2021-06-02 10:31:50|735537.5|734537.5|735495.2|734495.2|735573.5|734573.5|735491.9|734491.9|31
1622629920000|2021-06-02 10:32:00|735493.1|734493.1|735501.8|734501.8|735502|734502|735478.1|734478.1|25
1622629930000|2021-06-02 10:32:10|735505.8|734505.8|735539.9|734539.9|735547.3|734547.3|735505.8|734505.8|25
1622629940000|2021-06-02 10:32:20|735526.4|734526.4|735523.9|734523.9|735543.1|734543.1|735515|734515|26
1622629950000|2021-06-02 10:32:30|735517.7|734517.7|735544.6|734544.6|735544.6|734544.6|735513.5|734513.5|22
1622629960000|2021-06-02 10:32:40|735548.4|734548.4|735543.9|734543.9|735548.4|734548.4|735535.7|734535.7|31
1622629970000|2021-06-02 10:32:50|735544.8|734544.8|735557.5|734557.5|735573.8|734573.8|735544.8|734544.8|20
1622629980000|2021-06-02 10:33:00|735553.1|734553.1|735560.1|734560.1|735581.5|734581.5|735552|734552|29
1622629990000|2021-06-02 10:33:10|735563.5|734563.5|735550.9|734550.9|735575.4|734575.4|735541.7|734541.7|28
1622630000000|2021-06-02 10:33:20|735550.8|734550.8|735538.2|734538.2|735551|734551|735531.7|734531.7|26
1622630010000|2021-06-02 10:33:30|735532.1|734532.1|735533.3|734533.3|735543.9|734543.9|735531.1|734531.1|24
1622630020000|2021-06-02 10:33:40|735532.7|734532.7|735544.4|734544.4|735560.5|734560.5|735524.5|734524.5|34
1622630030000|2021-06-02 10:33:50|735544.3|734544.3|735569.7|734569.7|735576.8|734576.8|735544.3|734544.3|30
1622630040000|2021-06-02 10:34:00|735556.5|734556.5|735551|734551|735558.1|734558.1|735541.1|734541.1|25
1622630050000|2021-06-02 10:34:10|735555.8|734555.8|735559.5|734559.5|735563|734563|735545.3|734545.3|20
1622630060000|2021-06-02 10:34:20|735557.9|734557.9|735578|734578|735588.5|734588.5|735557.9|734557.9|21
1622630070000|2021-06-02 10:34:30|735571.7|734571.7|735505.4|734505.4|735571.7|734571.7|735505.2|734505.2|22
1622630080000|2021-06-02 10:34:40|735505.5|734505.5|735492.8|734492.8|735535|734535|735489.9|734489.9|29
1622630090000|2021-06-02 10:34:50|735501.9|734501.9|735544|734544|735547|734547|735494|734494|24
1622630100000|2021-06-02 10:35:00|735546.3|734546.3|735527.9|734527.9|735546.3|734546.3|735525.6|734525.6|26
1622630110000|2021-06-02 10:35:10|735529.1|734529.1|735539.2|734539.2|735548.7|734548.7|735528.7|734528.7|23
1622630120000|2021-06-02 10:35:20|735522.7|734522.7|736040.3|734040.3|736049.7|734548.6|735521|734026.4|25
1622630130000|2021-06-02 10:35:30|736033.8|734033.8|735577.3|734577.3|736048.4|734577.3|735539.8|734031|21
1622630140000|2021-06-02 10:35:40|735577.7|734577.7|735550|734550|735577.7|734577.7|735550|734550|22
1622630150000|2021-06-02 10:35:50|735549.6|734549.6|735559.3|734559.3|735566.1|734566.1|735549.6|734549.6|18
1622630160000|2021-06-02 10:36:00|735572.9|734572.9|735560.1|734560.1|735572.9|734572.9|735544.3|734544.3|17
1622630170000|2021-06-02 10:36:10|735557.5|734557.5|735548.5|734548.5|735569.5|734569.5|735543.6|734543.6|22
1622630180000|2021-06-02 10:36:20|735554|734554|735550.7|734550.7|735554|734554|735531.3|734531.3|17
1622630190000|2021-06-02 10:36:30|735540.5|734540.5|735530.4|734530.4|735550.6|734550.6|735530.4|734530.4|23
1622630200000|2021-06-02 10:36:40|735526.8|734526.8|735511.9|734511.9|735547.2|734547.2|735511.9|734511.9|23
1622630210000|2021-06-02 10:36:50|735512.3|734512.3|735504.7|734504.7|735533.5|734533.5|735501.3|734501.3|20
1622630220000|2021-06-02 10:37:00|735502.9|734502.9|735502.9|734502.9|735507.2|734507.2|735483.1|734483.1|33
1622630230000|2021-06-02 10:37:10|735507.5|734507.5|735522.7|734522.7|735530.9|734530.9|735486.1|734486.1|21
1622630240000|2021-06-02 10:37:20|735528.3|734528.3|735525.4|734525.4|735530.1|734530.1|735521.8|734521.8|19
1622630250000|2021-06-02 10:37:30|735521.1|734521.1|735516.7|734516.7|735534.8|734534.8|735514.3|734514.3|18
1622630260000|2021-06-02 10:37:40|735516.3|734516.3|735521|734521|735529.3|734529.3|735511|734511|22
1622630270000|2021-06-02 10:37:50|735518|734518|735532.9|734532.9|735532.9|734532.9|735507.8|734507.8|19
1622630280000|2021-06-02 10:38:00|735518.2|734518.2|735461.6|734461.6|735518.2|734518.2|735447.3|734447.3|18
1622630290000|2021-06-02 10:38:10|735469.1|734469.1|735409.9|734409.9|735469.3|734469.3|735409.9|734409.9|27
1622630300000|2021-06-02 10:38:20|735410.5|734410.5|735400.9|734400.9|735414.7|734414.7|735399.2|734399.2|22
1622630310000|2021-06-02 10:38:30|735405.8|734405.8|735382.9|734382.9|735405.8|734405.8|735379.6|734379.6|26
1622630320000|2021-06-02 10:38:40|735392.3|734392.3|735381.5|734381.5|735393.3|734393.3|735381|734381|25
1622630330000|2021-06-02 10:38:50|735368.6|734368.6|735406.4|734406.4|735410.2|734410.2|735368.6|734368.6|29
1622630340000|2021-06-02 10:39:00|735409.3|734409.3|735382.7|734382.7|735409.3|734409.3|735375.6|734375.6|29
1622630350000|2021-06-02 10:39:10|735382.9|734382.9|735386|734386|735393.6|734393.6|735382.3|734382.3|22
1622630360000|2021-06-02 10:39:20|735385.5|734385.5|735423|734423|735423|734423|735385.5|734385.5|25
1622630370000|2021-06-02 10:39:30|735417.9|734417.9|735399.3|734399.3|735417.9|734417.9|735391.3|734391.3|35
1622630380000|2021-06-02 10:39:40|735391.9|734391.9|735393.3|734393.3|735403.9|734403.9|735386|734386|25
1622630390000|2021-06-02 10:39:50|735399.4|734399.4|735396.8|734396.8|735423|734423|735383.5|734383.5|22
1622630400000|2021-06-02 10:40:00|735395.4|734395.4|735388.9|734388.9|735396.5|734396.5|735385.3|734385.3|25
1622630410000|2021-06-02 10:40:10|735390.4|734390.4|735394.1|734394.1|735394.2|734394.2|735377|734377|22
1622630420000|2021-06-02 10:40:20|735403|734403|735426.2|734426.2|735426.2|734426.2|735396.2|734396.2|33
1622630430000|2021-06-02 10:40:30|735412|734412|735400|734400|735429.4|734429.4|735400|734400|28
1622630440000|2021-06-02 10:40:40|735412.1|734412.1|735428.1|734428.1|735433.1|734433.1|735405.1|734405.1|22
1622630450000|2021-06-02 10:40:50|735423.4|734423.4|735444.5|734444.5|735445.7|734445.7|735423.4|734423.4|25
1622630460000|2021-06-02 10:41:00|735445.6|734445.6|735444.9|734444.9|735451.4|734451.4|735428.1|734428.1|25
1622630470000|2021-06-02 10:41:10|735447.5|734447.5|735435.1|734435.1|735447.5|734447.5|735410.2|734410.2|26
1622630480000|2021-06-02 10:41:20|735430.3|734430.3|735430.9|734430.9|735474.5|734474.5|735426.6|734426.6|27
1622630490000|2021-06-02 10:41:30|735429.1|734429.1|735426.4|734426.4|735939.1|734434.6|735414.1|733929.6|31
1622630500000|2021-06-02 10:41:40|735418.7|734418.7|735433|734433|735443.2|734443.2|735411.5|734411.5|26
1622630510000|2021-06-02 10:41:50|735431.1|734431.1|735438.7|734438.7|735446.9|734446.9|735416.5|734416.5|20
1622630520000|2021-06-02 10:42:00|735441.8|734441.8|735442.1|734442.1|735445.9|734445.9|735440.8|734440.8|18
1622630530000|2021-06-02 10:42:10|735441.3|734441.3|735442.5|734442.5|735444.4|734444.4|735437.9|734437.9|17
1622630540000|2021-06-02 10:42:20|735440.2|734440.2|735437.6|734437.6|735440.2|734440.2|735416.8|734416.8|29
1622630550000|2021-06-02 10:42:30|735433.2|734433.2|735436.2|734436.2|735439.6|734439.6|735421.1|734421.1|22
1622630560000|2021-06-02 10:42:40|735440.8|734440.8|735455|734455|735465.7|734465.7|735422|734422|27
1622630570000|2021-06-02 10:42:50|735457.9|734457.9|735451.2|734451.2|735465.7|734465.7|735440.2|734440.2|23
1622630580000|2021-06-02 10:43:00|735441.8|734441.8|735436.9|734436.9|735454.5|734454.5|735436.9|734436.9|28
1622630590000|2021-06-02 10:43:10|735439.2|734439.2|735458.3|734458.3|735460.8|734460.8|735425.6|734425.6|25
1622630600000|2021-06-02 10:43:20|735458.5|734458.5|735451.8|734451.8|735466.3|734466.3|735450.6|734450.6|27
1622630610000|2021-06-02 10:43:30|735440.7|734440.7|735563.9|734563.9|735566.3|734566.3|735436.4|734436.4|28
1622630620000|2021-06-02 10:43:40|735560.4|734560.4|735560|734560|735565.9|734565.9|735552.2|734552.2|17
1622630630000|2021-06-02 10:43:50|735559.2|734559.2|735571.2|734571.2|735572.6|734572.6|735558.7|734558.7|18
1622630640000|2021-06-02 10:44:00|735558.6|734558.6|735569.2|734569.2|735577.5|734577.5|735558.6|734558.6|28
1622630650000|2021-06-02 10:44:10|735588.6|734588.6|735594.3|734594.3|735604|734604|735571.3|734571.3|23
1622630660000|2021-06-02 10:44:20|735592.8|734592.8|735587.8|734587.8|735597.7|734597.7|735586.2|734586.2|19
1622630670000|2021-06-02 10:44:30|735587.9|734587.9|735598.4|734598.4|735598.4|734598.4|735578.6|734578.6|23
1622630680000|2021-06-02 10:44:40|735599.2|734599.2|735596.9|734596.9|735599.2|734599.2|735592.3|734592.3|18
1622630690000|2021-06-02 10:44:50|735592.3|734592.3|735593.8|734593.8|735598.5|734598.5|735592.3|734592.3|17
1622630700000|2021-06-02 10:45:00|735591|734591|735596.2|734596.2|735598.9|734598.9|735589.6|734589.6|15
1622630710000|2021-06-02 10:45:10|735597.2|734597.2|735578.8|734578.8|735601.6|734601.6|735578.6|734578.6|22
1622630720000|2021-06-02 10:45:20|735585.4|734585.4|735561.1|734561.1|735590.7|734590.7|735561.1|734561.1|29
1622630730000|2021-06-02 10:45:30|735558.2|734558.2|735506|734506|736011.8|734568|735491.7|734011.8|33
1622630740000|2021-06-02 10:45:40|735503.7|734503.7|735534.1|734534.1|735534.1|734534.1|735495.1|734495.1|29
1622630750000|2021-06-02 10:45:50|735531.4|734531.4|735527.1|734527.1|735544.1|734544.1|735511.8|734511.8|35
1622630760000|2021-06-02 10:46:00|735527.5|734527.5|735505.9|734505.9|735539.8|734539.8|735499.6|734499.6|25
1622630770000|2021-06-02 10:46:10|735494.9|734494.9|735499.6|734499.6|735507.5|734507.5|735494.9|734494.9|21
1622630780000|2021-06-02 10:46:20|735501.4|734501.4|735483.9|734483.9|735501.4|734501.4|735483.9|734483.9|16
1622630790000|2021-06-02 10:46:30|735473.5|734473.5|735476.8|734476.8|735476.8|734476.8|735469.4|734469.4|16
1622630800000|2021-06-02 10:46:40|735479.9|734479.9|735480.6|734480.6|735498.3|734498.3|735478.6|734478.6|16
1622630810000|2021-06-02 10:46:50|735480.7|734480.7|735500.8|734500.8|735500.8|734500.8|735478.2|734478.2|12
1622630820000|2021-06-02 10:47:00|735498.5|734498.5|735499.8|734499.8|735511.7|734511.7|735494.6|734494.6|21
1622630830000|2021-06-02 10:47:10|735499.2|734499.2|735500.9|734500.9|735512.9|734512.9|735497.3|734497.3|19
1622630840000|2021-06-02 10:47:20|735500.4|734500.4|735501.6|734501.6|735512.1|734512.1|735473.4|734473.4|26
1622630850000|2021-06-02 10:47:30|735497.8|734497.8|735496.5|734496.5|735497.8|734497.8|735479.7|734479.7|18
1622630860000|2021-06-02 10:47:40|735491.5|734491.5|735488|734488|735504.5|734504.5|735479.4|734479.4|18
1622630870000|2021-06-02 10:47:50|735487.4|734487.4|735418.6|734418.6|735490.1|734490.1|735409|734409|22
1622630880000|2021-06-02 10:48:00|735416|734416|735421.4|734421.4|735432.9|734432.9|735411.4|734411.4|19
1622630890000|2021-06-02 10:48:10|735437.7|734437.7|735411.4|734411.4|735437.7|734437.7|735409.1|734409.1|20
1622630900000|2021-06-02 10:48:20|735411.2|734411.2|735396.5|734396.5|735419.7|734419.7|735387.7|734387.7|23
1622630910000|2021-06-02 10:48:30|735390.1|734390.1|735398.6|734398.6|735399.1|734399.1|735385.9|734385.9|17
1622630920000|2021-06-02 10:48:40|735399.1|734399.1|735382.1|734382.1|735399.1|734399.1|735378.7|734378.7|19
1622630930000|2021-06-02 10:48:50|735382.4|734382.4|735403.6|734403.6|735403.6|734403.6|735380.1|734380.1|18
1622630940000|2021-06-02 10:49:00|735386|734386|735365.3|734365.3|735398.7|734398.7|735363.1|734363.1|24
1622630950000|2021-06-02 10:49:10|735369.2|734369.2|735364.1|734364.1|735384.8|734384.8|735364.1|734364.1|15
1622630960000|2021-06-02 10:49:20|735372|734372|735400|734400|735406.2|734406.2|735370.9|734370.9|20
1622630970000|2021-06-02 10:49:30|735401.9|734401.9|735383.2|734383.2|735401.9|734401.9|735358.2|734358.2|20
1622630980000|2021-06-02 10:49:40|735376.8|734376.8|735379.3|734379.3|735383.7|734383.7|735362.3|734362.3|16
1622630990000|2021-06-02 10:49:50|735381|734381|735421.8|734421.8|735422.9|734422.9|735372.6|734372.6|18
1622631000000|2021-06-02 10:50:00|735409.5|734409.5|735394|734394|735409.5|734409.5|735388.2|734388.2|18
1622631010000|2021-06-02 10:50:10|735390.4|734390.4|735425.8|734425.8|735425.8|734425.8|735389.6|734389.6|17
1622631020000|2021-06-02 10:50:20|735419.3|734419.3|735421.8|734421.8|735439.4|734439.4|735413.1|734413.1|21
1622631030000|2021-06-02 10:50:30|735417|734417|735386.2|734386.2|735417|734417|735384.5|734384.5|26
1622631040000|2021-06-02 10:50:40|735387.8|734387.8|735375.6|734375.6|735393.8|734393.8|735372.9|734372.9|17
1622631050000|2021-06-02 10:50:50|735373.7|734373.7|735371.8|734371.8|735373.7|734373.7|735368.5|734368.5|6
1622631060000|2021-06-02 10:51:00|735369.4|734369.4|735382.2|734382.2|735382.2|734382.2|735361.6|734361.6|19
1622631070000|2021-06-02 10:51:10|735374.2|734374.2|735358.7|734358.7|735374.2|734374.2|735354.5|734354.5|21
1622631080000|2021-06-02 10:51:20|735358.2|734358.2|735352.5|734352.5|735359.5|734359.5|735352.5|734352.5|9
1622631090000|2021-06-02 10:51:30|735351.1|734351.1|735359.9|734359.9|735365.7|734365.7|735351.1|734351.1|12
1622631100000|2021-06-02 10:51:40|735357.7|734357.7|735352|734352|735360.2|734360.2|735350.5|734350.5|16
1622631110000|2021-06-02 10:51:50|735339.7|734339.7|735353.1|734353.1|735356.2|734356.2|735296.3|734296.3|27
1622631120000|2021-06-02 10:52:00|735348.3|734348.3|735380.4|734380.4|735381.6|734381.6|735345.2|734345.2|28
1622631130000|2021-06-02 10:52:10|735384.5|734384.5|735362.3|734362.3|735412|734412|735362.3|734362.3|32
1622631140000|2021-06-02 10:52:20|735384.4|734384.4|735381.6|734381.6|735905.7|734392.3|735376.8|733883.2|26
1622631150000|2021-06-02 10:52:30|735382.8|734382.8|735394.5|734394.5|735394.5|734394.5|735375.8|734375.8|21
1622631160000|2021-06-02 10:52:40|735395.7|734395.7|735402.4|734402.4|735411.2|734411.2|735378.8|734378.8|26
1622631170000|2021-06-02 10:52:50|735418.2|734418.2|735415|734415|735418.4|734418.4|735404.4|734404.4|14
1622631180000|2021-06-02 10:53:00|735405.8|734405.8|735464.2|734464.2|735464.7|734464.7|735400.8|734400.8|27
1622631190000|2021-06-02 10:53:10|735462.8|734462.8|735466.5|734466.5|735500|734500|735462.8|734462.8|20
1622631200000|2021-06-02 10:53:20|735461.3|734461.3|735466.8|734466.8|735475.7|734475.7|735461.3|734461.3|14
1622631210000|2021-06-02 10:53:30|735461.8|734461.8|735523.1|734523.1|735534.1|734534.1|735461.8|734461.8|17
1622631220000|2021-06-02 10:53:40|735523.5|734523.5|735522.4|734522.4|735526.2|734526.2|735492.8|734492.8|32
1622631230000|2021-06-02 10:53:50|735527.6|734527.6|735519.1|734519.1|735527.6|734527.6|735488.3|734488.3|28
1622631240000|2021-06-02 10:54:00|735532.2|734532.2|735524|734524|735538|734538|735510.2|734510.2|29
1622631250000|2021-06-02 10:54:10|735524.8|734524.8|735521.8|734521.8|735534.4|734534.4|735520.9|734520.9|23
1622631260000|2021-06-02 10:54:20|735516.8|734516.8|735477.4|734477.4|735517.2|734517.2|735472|734472|24
1622631270000|2021-06-02 10:54:30|735488.7|734488.7|735440.4|734440.4|735488.7|734488.7|735440.4|734440.4|26
1622631280000|2021-06-02 10:54:40|735440.7|734440.7|735963.1|733963.1|735965|734468.9|735430.9|733959.9|25
1622631290000|2021-06-02 10:54:50|735955.5|733955.5|735478.4|734478.4|735970.7|734484.3|735467.1|733955.5|24
1622631300000|2021-06-02 10:55:00|735477.8|734477.8|735483.1|734483.1|735495.1|734495.1|735471.5|734471.5|25
1622631310000|2021-06-02 10:55:10|735479.1|734479.1|735477.5|734477.5|735482.6|734482.6|735472.4|734472.4|19
1622631320000|2021-06-02 10:55:20|735475.3|734475.3|735486.5|734486.5|735958.4|734490.1|735449.6|733952.9|27
1622631330000|2021-06-02 10:55:30|735479.6|734479.6|735514.7|734514.7|736013|734518|735477.5|734002.4|25
1622631340000|2021-06-02 10:55:40|735508.6|734508.6|735521.5|734521.5|735528|734528|735508.6|734508.6|19
1622631350000|2021-06-02 10:55:50|735520|734520|735527.3|734527.3|735539.8|734539.8|735519.6|734519.6|15
1622631360000|2021-06-02 10:56:00|735539.5|734539.5|735538|734538|735550|734550|735525.6|734525.6|31
1622631370000|2021-06-02 10:56:10|735529.9|734529.9|735950.1|733950.1|735975.4|734531.9|735447.3|733950.1|32
1622631380000|2021-06-02 10:56:20|735950.7|733950.7|735441|734441|735953.3|734452.4|735432.3|733937|29
1622631390000|2021-06-02 10:56:30|735438.9|734438.9|735429.8|734429.8|735495|734495|735413.8|734413.8|33
1622631400000|2021-06-02 10:56:40|735418.2|734418.2|735451.3|734451.3|735906.6|734460.7|735406|733899.8|18
1622631410000|2021-06-02 10:56:50|735453.2|734453.2|735481|734481|735481.9|734481.9|735453.2|734453.2|14
1622631420000|2021-06-02 10:57:00|735482.4|734482.4|735493.9|734493.9|735495.5|734495.5|735477.2|734477.2|16
1622631430000|2021-06-02 10:57:10|735503|734503|736019.7|734019.7|736020.4|734538|735494.8|734016.5|15
1622631440000|2021-06-02 10:57:20|736015.5|734015.5|736022.1|734022.1|736022.8|734022.8|736014.1|734014.1|18
1622631450000|2021-06-02 10:57:30|736023.9|734023.9|736000.8|734000.8|736023.9|734023.9|735996.7|733996.7|23
1622631460000|2021-06-02 10:57:40|736001.7|734001.7|736031.9|734031.9|736045.4|734556|735543.6|734001.7|17
1622631470000|2021-06-02 10:57:50|736042.8|734042.8|735544.4|734544.4|736046.5|734548.5|735542.9|734033.3|25
1622631480000|2021-06-02 10:58:00|735540.3|734540.3|735537.5|734537.5|735546.7|734546.7|735536.3|734536.3|17
1622631490000|2021-06-02 10:58:10|735539.2|734539.2|735541.3|734541.3|735557.3|734557.3|735532.3|734532.3|13
1622631500000|2021-06-02 10:58:20|735535.4|734535.4|735542.8|734542.8|735547.3|734547.3|735535.3|734535.3|14
1622631510000|2021-06-02 10:58:30|735533.8|734533.8|735531.8|734531.8|735555.2|734555.2|735531.8|734531.8|16
1622631520000|2021-06-02 10:58:40|735532.3|734532.3|735538.4|734538.4|735543.8|734543.8|735530.2|734530.2|17
1622631530000|2021-06-02 10:58:50|735532.4|734532.4|735533.1|734533.1|735552.3|734552.3|735532.4|734532.4|22
1622631540000|2021-06-02 10:59:00|735537.9|734537.9|735539.2|734539.2|735546.3|734546.3|735524.7|734524.7|20
1622631550000|2021-06-02 10:59:10|735539.6|734539.6|735566.7|734566.7|735567.4|734567.4|735535.8|734535.8|22
1622631560000|2021-06-02 10:59:20|735561.2|734561.2|735646.5|734646.5|735649.8|734649.8|735561.2|734561.2|25
1622631570000|2021-06-02 10:59:30|735642.6|734642.6|735685.3|734685.3|736177.8|734685.3|735637.8|734177.8|21
1622631580000|2021-06-02 10:59:40|735683.2|734683.2|735680|734680|735698.6|734698.6|735678.8|734678.8|32
1622631590000|2021-06-02 10:59:50|736197.2|734197.2|736179.5|734179.5|736218.5|734218.5|736162|734162|28
1622631600000|2021-06-02 11:00:00|736146.6|734146.6|735612.4|734612.4|736173.2|734632.6|735612.4|734143.3|25
1622631610000|2021-06-02 11:00:10|735615.6|734615.6|735611.2|734611.2|735634.3|734634.3|735607.5|734607.5|18
1622631620000|2021-06-02 11:00:20|735610.1|734610.1|735624.5|734624.5|735640.1|734640.1|735600.7|734600.7|23
1622631630000|2021-06-02 11:00:30|735625.1|734625.1|735667.9|734667.9|735667.9|734667.9|735610.1|734610.1|23
1622631640000|2021-06-02 11:00:40|735668.5|734668.5|735679|734679|736170.6|734691.8|735646.3|734167|21
1622631650000|2021-06-02 11:00:50|735681|734681|735694.4|734694.4|735718.7|734718.7|735669.7|734669.7|23
1622631660000|2021-06-02 11:01:00|735695.1|734695.1|735708.5|734708.5|735715.5|734715.5|735683.4|734683.4|23
1622631670000|2021-06-02 11:01:10|735710.1|734710.1|735708.5|734708.5|735727|734727|735700.6|734700.6|24
1622631680000|2021-06-02 11:01:20|735704|734704|735729.2|734729.2|735736.5|734736.5|735703.3|734703.3|24
1622631690000|2021-06-02 11:01:30|735727.9|734727.9|735725|734725|735733.2|734733.2|735718.9|734718.9|21
1622631700000|2021-06-02 11:01:40|735726.1|734726.1|735710.8|734710.8|735731.3|734731.3|735696.1|734696.1|20
1622631710000|2021-06-02 11:01:50|735710.2|734710.2|735712.4|734712.4|735723.2|734723.2|735704.6|734704.6|22
1622631720000|2021-06-02 11:02:00|735705.5|734705.5|735711.3|734711.3|735737.4|734737.4|735704.4|734704.4|30
1622631730000|2021-06-02 11:02:10|735718.3|734718.3|735697.4|734697.4|735721.1|734721.1|735689.8|734689.8|22
1622631740000|2021-06-02 11:02:20|735705.1|734705.1|735685.5|734685.5|735721|734721|735685.1|734685.1|22
1622631750000|2021-06-02 11:02:30|735683.5|734683.5|735689.6|734689.6|735694.6|734694.6|735678.1|734678.1|24
1622631760000|2021-06-02 11:02:40|735688.4|734688.4|735694.9|734694.9|735700.3|734700.3|735688.2|734688.2|22
1622631770000|2021-06-02 11:02:50|735696.1|734696.1|735636|734636|735696.1|734696.1|735635|734635|19
1622631780000|2021-06-02 11:03:00|735646.2|734646.2|735614.9|734614.9|735657|734657|735602.5|734602.5|32
1622631790000|2021-06-02 11:03:10|735615.3|734615.3|735664.6|734664.6|735670.4|734670.4|735607.6|734607.6|20
1622631800000|2021-06-02 11:03:20|735651|734651|735673.7|734673.7|735683.4|734683.4|735649.2|734649.2|25
1622631810000|2021-06-02 11:03:30|735675|734675|735658.4|734658.4|736159.4|734675|735652.8|734155|19
1622631820000|2021-06-02 11:03:40|735658.2|734658.2|735657.3|734657.3|735666.8|734666.8|735656|734656|17
1622631830000|2021-06-02 11:03:50|735657.2|734657.2|735674.4|734674.4|735692.3|734692.3|735657.2|734657.2|23
1622631840000|2021-06-02 11:04:00|735674.9|734674.9|735597.4|734597.4|735674.9|734674.9|735588.1|734588.1|21
1622631850000|2021-06-02 11:04:10|735600.1|734600.1|735635|734635|735635|734635|735593.8|734593.8|33
1622631860000|2021-06-02 11:04:20|735630.9|734630.9|735636.1|734636.1|735638.7|734638.7|735605.5|734605.5|23
1622631870000|2021-06-02 11:04:30|735620.9|734620.9|735674.5|734674.5|735684.4|734684.4|735620.7|734620.7|31
1622631880000|2021-06-02 11:04:40|735670.1|734670.1|735644.8|734644.8|735683.7|734683.7|735632.4|734632.4|16
1622631890000|2021-06-02 11:04:50|735646.6|734646.6|735689.1|734689.1|736182.7|734689.1|735646.6|734163|18
1622631900000|2021-06-02 11:05:00|735689.7|734689.7|735638|734638|736149.9|734689.7|735638|734149.6|28
1622631910000|2021-06-02 11:05:10|735636.5|734636.5|735598.4|734598.4|735646.9|734646.9|735596.1|734596.1|29
1622631920000|2021-06-02 11:05:20|735601.3|734601.3|735579.2|734579.2|735606.5|734606.5|735560.8|734560.8|26
1622631930000|2021-06-02 11:05:30|735580.4|734580.4|735631.1|734631.1|735649.1|734649.1|735560.5|734560.5|27
1622631940000|2021-06-02 11:05:40|736117.9|734117.9|735680.7|734680.7|736123.1|734693.4|735633.4|734117.9|31
1622631950000|2021-06-02 11:05:50|735685.2|734685.2|735698.2|734698.2|735720|734720|735672.8|734672.8|26
1622631960000|2021-06-02 11:06:00|735691.6|734691.6|735684.9|734684.9|735698.2|734698.2|735684.9|734684.9|19
1622631970000|2021-06-02 11:06:10|735698.9|734698.9|735690.8|734690.8|735709.1|734709.1|735684.1|734684.1|27
1622631980000|2021-06-02 11:06:20|735690.1|734690.1|735696.2|734696.2|735707|734707|735685.5|734685.5|24
1622631990000|2021-06-02 11:06:30|735707.5|734707.5|735748|734748|735753.2|734753.2|735689.2|734689.2|21
1622632000000|2021-06-02 11:06:40|735748.4|734748.4|735757.7|734757.7|735761.1|734761.1|735736.8|734736.8|24
1622632010000|2021-06-02 11:06:50|735757.5|734757.5|735753.7|734753.7|735757.5|734757.5|735753.6|734753.6|15
1622632020000|2021-06-02 11:07:00|735755.2|734755.2|735749.7|734749.7|735761.2|734761.2|735741.8|734741.8|27
1622632030000|2021-06-02 11:07:10|735749.2|734749.2|735763.3|734763.3|735779|734779|735743.8|734743.8|30
1622632040000|2021-06-02 11:07:20|735764|734764|735760.9|734760.9|735791.3|734791.3|735751.5|734751.5|21
1622632050000|2021-06-02 11:07:30|735748.9|734748.9|735727.1|734727.1|735757.6|734757.6|735727.1|734727.1|27
1622632060000|2021-06-02 11:07:40|735727.3|734727.3|735639.2|734639.2|735727.5|734727.5|735634.4|734634.4|29
1622632070000|2021-06-02 11:07:50|735646.6|734646.6|735684.2|734684.2|736201.5|734700.5|735640.8|734201.5|28
1622632080000|2021-06-02 11:08:00|735701.4|734701.4|735715.4|734715.4|735716.1|734716.1|735693.4|734693.4|25
1622632090000|2021-06-02 11:08:10|735703.5|734703.5|735688.8|734688.8|735718|734718|735684.5|734684.5|27
1622632100000|2021-06-02 11:08:20|735677.4|734677.4|735684.5|734684.5|735721.7|734721.7|735677.4|734677.4|14
1622632110000|2021-06-02 11:08:30|735689.5|734689.5|735711|734711|735747|734747|735689.5|734689.5|24
1622632120000|2021-06-02 11:08:40|735710.7|734710.7|735712.2|734712.2|735714.4|734714.4|735700.3|734700.3|18
1622632130000|2021-06-02 11:08:50|735713.9|734713.9|735716.5|734716.5|735716.5|734716.5|735699.9|734699.9|11
1622632140000|2021-06-02 11:09:00|735712.6|734712.6|735729|734729|735732.6|734732.6|735707.1|734707.1|27
1622632150000|2021-06-02 11:09:10|735729.3|734729.3|735747.1|734747.1|735771.9|734771.9|735729.3|734729.3|35
1622632160000|2021-06-02 11:09:20|735741.4|734741.4|735740.6|734740.6|735758.7|734758.7|735739.8|734739.8|22
1622632170000|2021-06-02 11:09:30|735740.9|734740.9|735737.4|734737.4|735741.1|734741.1|735737.4|734737.4|12
1622632180000|2021-06-02 11:09:40|735738.3|734738.3|735733|734733|735756.1|734756.1|735732.1|734732.1|28
1622632190000|2021-06-02 11:09:50|735733.6|734733.6|735725.6|734725.6|735740.3|734740.3|735723.5|734723.5|26
1622632200000|2021-06-02 11:10:00|735723.5|734723.5|735746.5|734746.5|735755.3|734755.3|735723.5|734723.5|26
1622632210000|2021-06-02 11:10:10|735735.8|734735.8|735734.8|734734.8|735746.8|734746.8|735727.7|734727.7|21
1622632220000|2021-06-02 11:10:20|735732.2|734732.2|735733.3|734733.3|735750.7|734750.7|735727.8|734727.8|20
1622632230000|2021-06-02 11:10:30|735739.8|734739.8|735749|734749|735751.7|734751.7|735727.3|734727.3|25
1622632240000|2021-06-02 11:10:40|735750.4|734750.4|735730.8|734730.8|735756.8|734756.8|735730.8|734730.8|15
1622632250000|2021-06-02 11:10:50|735730.3|734730.3|735718.3|734718.3|735745.7|734745.7|735718.3|734718.3|14
1622632260000|2021-06-02 11:11:00|735711.8|734711.8|735715.3|734715.3|735727.7|734727.7|735702.7|734702.7|25
1622632270000|2021-06-02 11:11:10|735715.5|734715.5|735714.7|734714.7|735719.5|734719.5|735713.1|734713.1|21
1622632280000|2021-06-02 11:11:20|735713.7|734713.7|735713.2|734713.2|735716.8|734716.8|735711.5|734711.5|16
1622632290000|2021-06-02 11:11:30|735718.1|734718.1|735714.3|734714.3|735733.1|734733.1|735707.5|734707.5|15
1622632300000|2021-06-02 11:11:40|735714.9|734714.9|735725.2|734725.2|735740.1|734740.1|735714.9|734714.9|22
1622632310000|2021-06-02 11:11:50|735718.6|734718.6|735722.8|734722.8|735734.3|734734.3|735718.6|734718.6|26
1622632320000|2021-06-02 11:12:00|735723|734723|735726.3|734726.3|735734.3|734734.3|735722.2|734722.2|17
1622632330000|2021-06-02 11:12:10|735726.2|734726.2|735717|734717|735728.9|734728.9|735711.6|734711.6|24
1622632340000|2021-06-02 11:12:20|735715.7|734715.7|735747.3|734747.3|735747.3|734747.3|735710.6|734710.6|27
1622632350000|2021-06-02 11:12:30|735746.6|734746.6|735750.6|734750.6|735779.4|734779.4|735746|734746|31
1622632360000|2021-06-02 11:12:40|735752.1|734752.1|735753.8|734753.8|735777.4|734777.4|735752.1|734752.1|23
1622632370000|2021-06-02 11:12:50|735751.4|734751.4|735769.2|734769.2|735779.2|734779.2|735747.9|734747.9|30
1622632380000|2021-06-02 11:13:00|735761.1|734761.1|735809.8|734809.8|735817|734817|735751.1|734751.1|23
1622632390000|2021-06-02 11:13:10|735806.5|734806.5|735810.3|734810.3|735828.3|734828.3|735806.5|734806.5|17
1622632400000|2021-06-02 11:13:20|735815.3|734815.3|735807|734807|735817.1|734817.1|735807|734807|19
1622632410000|2021-06-02 11:13:30|735806.5|734806.5|735816.1|734816.1|735826|734826|735803.1|734803.1|17
1622632420000|2021-06-02 11:13:40|735819.7|734819.7|735952|734952|735955.5|734955.5|735819.7|734819.7|20
1622632430000|2021-06-02 11:13:50|735958.3|734958.3|735962.8|734962.8|735975.1|734975.1|735947.1|734947.1|24
1622632440000|2021-06-02 11:14:00|735954.3|734954.3|735965.4|734965.4|735973|734973|735950.5|734950.5|23
1622632450000|2021-06-02 11:14:10|735967.5|734967.5|735965.2|734965.2|735973.3|734973.3|735954.2|734954.2|22
1622632460000|2021-06-02 11:14:20|735971.3|734971.3|735955.3|734955.3|735971.3|734971.3|735953.6|734953.6|20
1622632470000|2021-06-02 11:14:30|735967.1|734967.1|735998.5|734998.5|736007.4|735007.4|735967.1|734967.1|23
1622632480000|2021-06-02 11:14:40|736010.9|735010.9|735976.9|734976.9|736010.9|735010.9|735971.5|734971.5|22
1622632490000|2021-06-02 11:14:50|735977.8|734977.8|735980.1|734980.1|735987.5|734987.5|735974.6|734974.6|17
1622632500000|2021-06-02 11:15:00|735979.7|734979.7|735937.6|734937.6|735982.8|734982.8|735897.4|734897.4|26
1622632510000|2021-06-02 11:15:10|735936.3|734936.3|735939.6|734939.6|735939.6|734939.6|735923.9|734923.9|22
1622632520000|2021-06-02 11:15:20|735935.3|734935.3|735940.1|734940.1|735946.9|734946.9|735935.3|734935.3|15
1622632530000|2021-06-02 11:15:30|735944.1|734944.1|735958|734958|735966|734966|735933.2|734933.2|25
1622632540000|2021-06-02 11:15:40|735965|734965|735960.7|734960.7|735990.7|734990.7|735948.6|734948.6|29
1622632550000|2021-06-02 11:15:50|735948.2|734948.2|735974.4|734974.4|735990|734990|735948.2|734948.2|29
1622632560000|2021-06-02 11:16:00|735982.2|734982.2|735971.9|734971.9|735984.9|734984.9|735969.5|734969.5|26
1622632570000|2021-06-02 11:16:10|735974.2|734974.2|735968.6|734968.6|735986.8|734986.8|735964.8|734964.8|23
1622632580000|2021-06-02 11:16:20|735970.3|734970.3|735966.6|734966.6|735980.4|734980.4|735965.5|734965.5|24
1622632590000|2021-06-02 11:16:30|735964.8|734964.8|735958.6|734958.6|735974.5|734974.5|735953.5|734953.5|26
1622632600000|2021-06-02 11:16:40|735963.7|734963.7|735965.8|734965.8|735977.8|734977.8|735946.4|734946.4|25
1622632610000|2021-06-02 11:16:50|735964.9|734964.9|735936.9|734936.9|735969|734969|735936.9|734936.9|20
1622632620000|2021-06-02 11:17:00|735933.1|734933.1|735943|734943|735953.9|734953.9|735933.1|734933.1|17
1622632630000|2021-06-02 11:17:10|735946.6|734946.6|735974.6|734974.6|735997|734997|735945.4|734945.4|24
1622632640000|2021-06-02 11:17:20|735975|734975|735993.5|734993.5|736012.4|735012.4|735964.7|734964.7|27
1622632650000|2021-06-02 11:17:30|735994.1|734994.1|735987.9|734987.9|735994.1|734994.1|735983.5|734983.5|27
1622632660000|2021-06-02 11:17:40|735988.9|734988.9|735994.5|734994.5|736006.3|735006.3|735988.3|734988.3|22
1622632670000|2021-06-02 11:17:50|735996.6|734996.6|735998.9|734998.9|736498.3|735001.6|735994.1|734491.8|15
1622632680000|2021-06-02 11:18:00|735986.6|734986.6|735978.8|734978.8|735988.2|734988.2|735975.1|734975.1|31
1622632690000|2021-06-02 11:18:10|735978.3|734978.3|735973.5|734973.5|735984.7|734984.7|735969.7|734969.7|24
1622632700000|2021-06-02 11:18:20|735974|734974|736010.2|735010.2|736024|735024|735974|734974|33
1622632710000|2021-06-02 11:18:30|736018|735018|736016.4|735016.4|736022.5|735022.5|736009.2|735009.2|26
1622632720000|2021-06-02 11:18:40|736016|735016|736265.7|735265.7|736265.7|735265.7|736007.1|735007.1|32
1622632730000|2021-06-02 11:18:50|736261.6|735261.6|736179.1|735179.1|736273.9|735273.9|736179.1|735179.1|35
1622632740000|2021-06-02 11:19:00|736175.1|735175.1|736181.4|735181.4|736663|735185.3|736145|734657.3|30
1622632750000|2021-06-02 11:19:10|736183|735183|736168.2|735168.2|736183.6|735183.6|736161.7|735161.7|25
1622632760000|2021-06-02 11:19:20|736161.8|735161.8|736635.6|734635.6|736646.9|735165.3|736143|734635.6|26
1622632770000|2021-06-02 11:19:30|736643.4|734643.4|736130.7|735130.7|736644.7|735142.8|736128.5|734636.5|29
1622632780000|2021-06-02 11:19:40|736131|735131|736162.2|735162.2|736170.5|735170.5|736131|735131|22
1622632790000|2021-06-02 11:19:50|736163.5|735163.5|736111.9|735111.9|736168.9|735168.9|736111.9|735111.9|24
1622632800000|2021-06-02 11:20:00|736118.9|735118.9|736122|735122|736122|735122|736087.6|735087.6|30
1622632810000|2021-06-02 11:20:10|736110.1|735110.1|736105.4|735105.4|736154.2|735154.2|736100.6|735100.6|31
1622632820000|2021-06-02 11:20:20|736107.6|735107.6|736107.2|735107.2|736107.6|735107.6|736098.3|735098.3|25
1622632830000|2021-06-02 11:20:30|736105.6|735105.6|736111.4|735111.4|736121.2|735121.2|736101|735101|23
1622632840000|2021-06-02 11:20:40|736116.8|735116.8|736134.5|735134.5|736140.3|735140.3|736115|735115|31
1622632850000|2021-06-02 11:20:50|736128|735128|736133|735133|736136|735136|736127.9|735127.9|18
1622632860000|2021-06-02 11:21:00|736136.7|735136.7|736179.6|735179.6|736179.6|735179.6|736123.2|735123.2|31
1622632870000|2021-06-02 11:21:10|736167.9|735167.9|736229.2|735229.2|736240|735240|736161.1|735161.1|30
1622632880000|2021-06-02 11:21:20|736226.5|735226.5|736229.2|735229.2|736239.5|735239.5|736225.4|735225.4|33
1622632890000|2021-06-02 11:21:30|736241.6|735241.6|736222.3|735222.3|736242.3|735242.3|736210.1|735210.1|28
1622632900000|2021-06-02 11:21:40|736215.3|735215.3|736187.8|735187.8|736217.2|735217.2|736169.5|735169.5|29
1622632910000|2021-06-02 11:21:50|736187.2|735187.2|736164.4|735164.4|736187.2|735187.2|736164.4|735164.4|27
1622632920000|2021-06-02 11:22:00|736153.6|735153.6|736147.6|735147.6|736162.9|735162.9|736143.2|735143.2|30
1622632930000|2021-06-02 11:22:10|736152.3|735152.3|736135.5|735135.5|736153|735153|736135.5|735135.5|28
1622632940000|2021-06-02 11:22:20|736136.1|735136.1|736143.3|735143.3|736152.9|735152.9|736131.3|735131.3|27
1622632950000|2021-06-02 11:22:30|736137.3|735137.3|736104.9|735104.9|736138.8|735138.8|736098.4|735098.4|26
1622632960000|2021-06-02 11:22:40|736119|735119|736136.1|735136.1|736136.1|735136.1|736110.5|735110.5|36
1622632970000|2021-06-02 11:22:50|736135.4|735135.4|736168.4|735168.4|736183.2|735183.2|736135.4|735135.4|31
1622632980000|2021-06-02 11:23:00|736164.3|735164.3|736180.9|735180.9|736185.9|735185.9|736164.3|735164.3|26
1622632990000|2021-06-02 11:23:10|736176.1|735176.1|736136.2|735136.2|736180.6|735180.6|736115.7|735115.7|33
1622633000000|2021-06-02 11:23:20|736136.7|735136.7|736121.5|735121.5|736138.9|735138.9|736102.5|735102.5|27
1622633010000|2021-06-02 11:23:30|736107|735107|736119.6|735119.6|736120.2|735120.2|736101|735101|36
1622633020000|2021-06-02 11:23:40|736125.5|735125.5|736146.3|735146.3|736146.3|735146.3|736107.6|735107.6|34
1622633030000|2021-06-02 11:23:50|736142.8|735142.8|736120|735120|736160|735160|736115.4|735115.4|30
1622633040000|2021-06-02 11:24:00|736119|735119|736125.4|735125.4|736130.7|735130.7|736116|735116|27
1622633050000|2021-06-02 11:24:10|736149.5|735149.5|736180.2|735180.2|736183.4|735183.4|736128.8|735128.8|33
1622633060000|2021-06-02 11:24:20|736180.7|735180.7|736160.3|735160.3|736182.2|735182.2|736160.3|735160.3|28
1622633070000|2021-06-02 11:24:30|736167.6|735167.6|736157.4|735157.4|736170.3|735170.3|736154.9|735154.9|26
1622633080000|2021-06-02 11:24:40|736152.8|735152.8|736156.5|735156.5|736166.2|735166.2|736142.6|735142.6|26
1622633090000|2021-06-02 11:24:50|736157.9|735157.9|736158.5|735158.5|736182.4|735182.4|736150.2|735150.2|29
1622633100000|2021-06-02 11:25:00|736151.7|735151.7|736146.8|735146.8|736158.4|735158.4|736142.1|735142.1|23
1622633110000|2021-06-02 11:25:10|736138.8|735138.8|736143|735143|736152.6|735152.6|736138.5|735138.5|30
1622633120000|2021-06-02 11:25:20|736142.9|735142.9|736147.4|735147.4|736162.5|735162.5|736137.8|735137.8|32
1622633130000|2021-06-02 11:25:30|736163.3|735163.3|736133.8|735133.8|736163.3|735163.3|736111.7|735111.7|31
1622633140000|2021-06-02 11:25:40|736124|735124|736125.8|735125.8|736128.4|735128.4|736109.9|735109.9|31
1622633150000|2021-06-02 11:25:50|736127.8|735127.8|736140.8|735140.8|736145.6|735145.6|736122.8|735122.8|24
1622633160000|2021-06-02 11:26:00|736130.1|735130.1|736136.5|735136.5|736139.2|735139.2|736130.1|735130.1|14
1622633170000|2021-06-02 11:26:10|736137.4|735137.4|736133.2|735133.2|736138|735138|736131.9|735131.9|16
1622633180000|2021-06-02 11:26:20|736133.3|735133.3|736131.7|735131.7|736133.8|735133.8|736129.2|735129.2|15
1622633190000|2021-06-02 11:26:30|736133.1|735133.1|736143.9|735143.9|736158.8|735158.8|736132.1|735132.1|23
1622633200000|2021-06-02 11:26:40|736142.1|735142.1|736136.2|735136.2|736142.1|735142.1|736131.2|735131.2|15
1622633210000|2021-06-02 11:26:50|736151|735151|736125.3|735125.3|736151|735151|736125|735125|12
1622633220000|2021-06-02 11:27:00|736134.4|735134.4|736129.9|735129.9|736135.7|735135.7|736119.2|735119.2|24
1622633230000|2021-06-02 11:27:10|736125.7|735125.7|736125|735125|736139.7|735139.7|736125|735125|26
1622633240000|2021-06-02 11:27:20|736125.9|735125.9|736135.7|735135.7|736140.3|735140.3|736125.9|735125.9|13
1622633250000|2021-06-02 11:27:30|736131.9|735131.9|736130.6|735130.6|736139.5|735139.5|736126.8|735126.8|21
1622633260000|2021-06-02 11:27:40|736131.7|735131.7|736124.7|735124.7|736142.5|735142.5|736124.7|735124.7|20
1622633270000|2021-06-02 11:27:50|736118.2|735118.2|736123.6|735123.6|736129.9|735129.9|736118|735118|19
1622633280000|2021-06-02 11:28:00|736119.1|735119.1|736135.3|735135.3|736136.1|735136.1|736119.1|735119.1|20
1622633290000|2021-06-02 11:28:10|736132.3|735132.3|736140.8|735140.8|736148.7|735148.7|736123.5|735123.5|28
1622633300000|2021-06-02 11:28:20|736140.4|735140.4|736135.9|735135.9|736153|735153|736132.2|735132.2|23
1622633310000|2021-06-02 11:28:30|736136.4|735136.4|736132.9|735132.9|736143.7|735143.7|736131.2|735131.2|20
1622633320000|2021-06-02 11:28:40|736138.5|735138.5|736189|735189|736189|735189|736133.6|735133.6|22
1622633330000|2021-06-02 11:28:50|736182.7|735182.7|736145.1|735145.1|736187|735187|736139.3|735139.3|29
1622633340000|2021-06-02 11:29:00|736144.7|735144.7|736139.3|735139.3|736146|735146|736122.1|735122.1|23
1622633350000|2021-06-02 11:29:10|736131.4|735131.4|736152.5|735152.5|736168.2|735168.2|736131.4|735131.4|28
1622633360000|2021-06-02 11:29:20|736153.6|735153.6|736150.2|735150.2|736157.4|735157.4|736147.3|735147.3|20
1622633370000|2021-06-02 11:29:30|736147.1|735147.1|736168.1|735168.1|736168.1|735168.1|736140.1|735140.1|22
1622633380000|2021-06-02 11:29:40|736168.8|735168.8|736123.3|735123.3|736173|735173|736123.3|735123.3|24
1622633390000|2021-06-02 11:29:50|736127.9|735127.9|736124.5|735124.5|736141.7|735141.7|736115.3|735115.3|27
1622633400000|2021-06-02 11:30:00|736124.9|735124.9|736141.5|735141.5|736141.5|735141.5|736116|735116|26
1622633410000|2021-06-02 11:30:10|736142.5|735142.5|736133.6|735133.6|736150.1|735150.1|736126.7|735126.7|24
1622633420000|2021-06-02 11:30:20|736135.3|735135.3|736132.2|735132.2|736144.4|735144.4|736128.7|735128.7|20
1622633430000|2021-06-02 11:30:30|736124.9|735124.9|736119.2|735119.2|736127.9|735127.9|736114.2|735114.2|13
1622633440000|2021-06-02 11:30:40|736107.7|735107.7|736106.3|735106.3|736122.6|735122.6|736106.3|735106.3|22
1622633450000|2021-06-02 11:30:50|736107.3|735107.3|736116.2|735116.2|736118.9|735118.9|736107.3|735107.3|22
1622633460000|2021-06-02 11:31:00|736107.4|735107.4|736035.4|735035.4|736107.4|735107.4|736018.5|735018.5|25
1622633470000|2021-06-02 11:31:10|736040.1|735040.1|736061.2|735061.2|736063.1|735063.1|736030.9|735030.9|25
1622633480000|2021-06-02 11:31:20|736060.1|735060.1|735979|734979|736063.7|735063.7|735979|734979|30
1622633490000|2021-06-02 11:31:30|735976.7|734976.7|735976.8|734976.8|735989.8|734989.8|735968.2|734968.2|36
1622633500000|2021-06-02 11:31:40|735973.5|734973.5|736021.8|735021.8|736028.9|735028.9|735973.5|734973.5|32
1622633510000|2021-06-02 11:31:50|736036.4|735036.4|736016|735016|736516.2|735036.4|736001.5|734515.5|32
1622633520000|2021-06-02 11:32:00|736023.7|735023.7|736021.2|735021.2|736036|735036|736011.8|735011.8|28
1622633530000|2021-06-02 11:32:10|736021.9|735021.9|736016.2|735016.2|736030.9|735030.9|736011.5|735011.5|21
1622633540000|2021-06-02 11:32:20|736017.7|735017.7|735989.3|734989.3|736029.5|735029.5|735983.3|734983.3|28
1622633550000|2021-06-02 11:32:30|735986.1|734986.1|736007.2|735007.2|736033|735033|735982.2|734982.2|29
1622633560000|2021-06-02 11:32:40|736029.8|735029.8|736019.7|735019.7|736043|735043|736019.7|735019.7|22
1622633570000|2021-06-02 11:32:50|736042.5|735042.5|736017.8|735017.8|736053|735053|736017.8|735017.8|29
1622633580000|2021-06-02 11:33:00|736019.6|735019.6|736030.1|735030.1|736041.6|735041.6|736018.1|735018.1|29
1622633590000|2021-06-02 11:33:10|736042.3|735042.3|736026.4|735026.4|736053.6|735053.6|736026.1|735026.1|17
1622633600000|2021-06-02 11:33:20|736034.6|735034.6|735993.9|734993.9|736034.6|735034.6|735979.3|734979.3|29
1622633610000|2021-06-02 11:33:30|735996.5|734996.5|735990.7|734990.7|736006|735006|735979.6|734979.6|29
1622633620000|2021-06-02 11:33:40|735991|734991|736018.7|735018.7|736031.5|735031.5|735988|734988|26
1622633630000|2021-06-02 11:33:50|736513|734513|735986.1|734986.1|736518.6|735000.1|735979.1|734513|26
1622633640000|2021-06-02 11:34:00|735985.5|734985.5|735956.1|734956.1|736493.7|734992.9|735953.2|734486.3|33
1622633650000|2021-06-02 11:34:10|735969.2|734969.2|735941.8|734941.8|735969.2|734969.2|735941.8|734941.8|29
1622633660000|2021-06-02 11:34:20|735929|734929|735892.6|734892.6|735936|734936|735891.3|734891.3|32
1622633670000|2021-06-02 11:34:30|735893.3|734893.3|735881.9|734881.9|735900.9|734900.9|735881.6|734881.6|31
1622633680000|2021-06-02 11:34:40|735889.6|734889.6|735880.2|734880.2|735933.7|734933.7|735872.6|734872.6|30
1622633690000|2021-06-02 11:34:50|735881.5|734881.5|735924.2|734924.2|735929.8|734929.8|735874.8|734874.8|25
1622633700000|2021-06-02 11:35:00|735912.3|734912.3|735905|734905|735944.7|734944.7|735905|734905|29
1622633710000|2021-06-02 11:35:10|735885.5|734885.5|735879.1|734879.1|735885.5|734885.5|735870.2|734870.2|20
1622633720000|2021-06-02 11:35:20|735873.9|734873.9|735883.3|734883.3|735883.8|734883.8|735862.2|734862.2|25
1622633730000|2021-06-02 11:35:30|735879.9|734879.9|735866.6|734866.6|735879.9|734879.9|735849.5|734849.5|34
1622633740000|2021-06-02 11:35:40|735857.7|734857.7|735852|734852|735869.3|734869.3|735843.4|734843.4|29
1622633750000|2021-06-02 11:35:50|735850.9|734850.9|735830|734830|735850.9|734850.9|735825.1|734825.1|30
1622633760000|2021-06-02 11:36:00|735828|734828|735828.4|734828.4|735849.3|734849.3|735802.2|734802.2|35
1622633770000|2021-06-02 11:36:10|735829.1|734829.1|735816.4|734816.4|735836.6|734836.6|735816.1|734816.1|34
1622633780000|2021-06-02 11:36:20|735817.2|734817.2|735821.1|734821.1|735841.4|734841.4|735786.9|734786.9|33
1622633790000|2021-06-02 11:36:30|735811.3|734811.3|735826.8|734826.8|735841.5|734841.5|735811.3|734811.3|34
1622633800000|2021-06-02 11:36:40|735827.2|734827.2|735717.1|734717.1|735829.3|734829.3|735713.7|734713.7|33
1622633810000|2021-06-02 11:36:50|735720.3|734720.3|735729.4|734729.4|735759.6|734759.6|735715.4|734715.4|33
1622633820000|2021-06-02 11:37:00|735725.5|734725.5|735739.1|734739.1|735748.7|734748.7|735712.9|734712.9|31
1622633830000|2021-06-02 11:37:10|735740.1|734740.1|735749.5|734749.5|735786.8|734786.8|735734.3|734734.3|33
1622633840000|2021-06-02 11:37:20|735747.1|734747.1|735765.4|734765.4|735788.4|734788.4|735734.2|734734.2|33
1622633850000|2021-06-02 11:37:30|735788.2|734788.2|735788.7|734788.7|735788.7|734788.7|735762.2|734762.2|13
1622633860000|2021-06-02 11:37:40|735766.2|734766.2|735752.6|734752.6|735777.4|734777.4|735731.6|734731.6|37
1622633870000|2021-06-02 11:37:50|735754.1|734754.1|735754|734754|735767.1|734767.1|735746.6|734746.6|25
1622633880000|2021-06-02 11:38:00|735753.4|734753.4|735763.9|734763.9|735779.4|734779.4|735750.2|734750.2|34
1622633890000|2021-06-02 11:38:10|735760.3|734760.3|735748.4|734748.4|735765.5|734765.5|735746.3|734746.3|24
1622633900000|2021-06-02 11:38:20|735749.4|734749.4|735729.8|734729.8|735749.4|734749.4|735706.5|734706.5|21
1622633910000|2021-06-02 11:38:30|735732.9|734732.9|735724|734724|735739.5|734739.5|735720.5|734720.5|24
1622633920000|2021-06-02 11:38:40|735722.6|734722.6|735736.3|734736.3|735741.2|734741.2|735712.3|734712.3|30
1622633930000|2021-06-02 11:38:50|735729.9|734729.9|735768.4|734768.4|735777.5|734777.5|735720.4|734720.4|34
1622633940000|2021-06-02 11:39:00|735770.6|734770.6|735795.8|734795.8|735824|734824|735761|734761|33
1622633950000|2021-06-02 11:39:10|735805|734805|735783.8|734783.8|735805|734805|735777.9|734777.9|33
1622633960000|2021-06-02 11:39:20|735782.9|734782.9|735785.1|734785.1|735785.7|734785.7|735771.4|734771.4|26
1622633970000|2021-06-02 11:39:30|735784.1|734784.1|735774.5|734774.5|735786|734786|735768.3|734768.3|29
1622633980000|2021-06-02 11:39:40|735775|734775|735762|734762|735798|734798|735754.1|734754.1|35
1622633990000|2021-06-02 11:39:50|735763|734763|735704.5|734704.5|735767|734767|735704.2|734704.2|37
1622634000000|2021-06-02 11:40:00|735704.7|734704.7|735717.6|734717.6|735751.4|734751.4|735704.7|734704.7|33
1622634010000|2021-06-02 11:40:10|735719.3|734719.3|735724.9|734724.9|735758|734758|735712.1|734712.1|31
1622634020000|2021-06-02 11:40:20|735724.1|734724.1|735706.8|734706.8|735724.1|734724.1|735706.8|734706.8|23
1622634030000|2021-06-02 11:40:30|735703.9|734703.9|735691.1|734691.1|735707.1|734707.1|735683|734683|28
1622634040000|2021-06-02 11:40:40|735691.5|734691.5|735667.1|734667.1|735691.5|734691.5|735667.1|734667.1|21
1622634050000|2021-06-02 11:40:50|735667.2|734667.2|735678.3|734678.3|735698|734698|735653.4|734653.4|26
1622634060000|2021-06-02 11:41:00|735683|734683|735680.7|734680.7|735698.2|734698.2|735676.2|734676.2|27
1622634070000|2021-06-02 11:41:10|735680.6|734680.6|735669.1|734669.1|735691.4|734691.4|735669.1|734669.1|20
1622634080000|2021-06-02 11:41:20|735660.6|734660.6|735656.7|734656.7|735669|734669|735647.5|734647.5|18
1622634090000|2021-06-02 11:41:30|735669.1|734669.1|735704.8|734704.8|735720.4|734720.4|735657|734657|22
1622634100000|2021-06-02 11:41:40|735711.5|734711.5|735667.9|734667.9|735711.5|734711.5|735664.8|734664.8|26
1622634110000|2021-06-02 11:41:50|735662.5|734662.5|735656.4|734656.4|735677.6|734677.6|735651.8|734651.8|24
1622634120000|2021-06-02 11:42:00|735656.1|734656.1|735648.5|734648.5|735664.5|734664.5|735647.9|734647.9|25
1622634130000|2021-06-02 11:42:10|735648.3|734648.3|735652.4|734652.4|735661.9|734661.9|735646.4|734646.4|20
1622634140000|2021-06-02 11:42:20|735654|734654|735653.4|734653.4|735664.8|734664.8|735651.9|734651.9|22
1622634150000|2021-06-02 11:42:30|735654.8|734654.8|735659.4|734659.4|735687.4|734687.4|735649.1|734649.1|24
1622634160000|2021-06-02 11:42:40|735658.9|734658.9|735581.1|734581.1|735682.7|734682.7|735577.1|734577.1|29
1622634170000|2021-06-02 11:42:50|735583.2|734583.2|735568.2|734568.2|735590.3|734590.3|735568.2|734568.2|27
1622634180000|2021-06-02 11:43:00|735566.4|734566.4|735557.2|734557.2|735588.5|734588.5|735557.2|734557.2|27
1622634190000|2021-06-02 11:43:10|735559.3|734559.3|735534|734534|735577.5|734577.5|735517.6|734517.6|38
1622634200000|2021-06-02 11:43:20|735542.4|734542.4|735548|734548|735555.9|734555.9|735539.6|734539.6|32
1622634210000|2021-06-02 11:43:30|735549|734549|735526.6|734526.6|735555.8|734555.8|735516.5|734516.5|30
1622634220000|2021-06-02 11:43:40|735526.2|734526.2|735520.7|734520.7|735530.9|734530.9|735518.1|734518.1|18
1622634230000|2021-06-02 11:43:50|735521.2|734521.2|735515.7|734515.7|735528.9|734528.9|735496.2|734496.2|29
1622634240000|2021-06-02 11:44:00|735509.6|734509.6|735457.9|734457.9|735510.1|734510.1|735454.2|734454.2|27
1622634250000|2021-06-02 11:44:10|735459.5|734459.5|735490.6|734490.6|735497.7|734497.7|735456.8|734456.8|28
1622634260000|2021-06-02 11:44:20|735492.8|734492.8|735483.4|734483.4|735512.7|734512.7|735473.3|734473.3|28
1622634270000|2021-06-02 11:44:30|735489.4|734489.4|735466|734466|735526.8|734526.8|735460.2|734460.2|29
1622634280000|2021-06-02 11:44:40|735467|734467|735460.6|734460.6|735467|734467|735454.1|734454.1|32
1622634290000|2021-06-02 11:44:50|735461|734461|735471.3|734471.3|735474.3|734474.3|735456.8|734456.8|30
1622634300000|2021-06-02 11:45:00|735471.8|734471.8|735463.3|734463.3|735477.1|734477.1|735458.2|734458.2|25
1622634310000|2021-06-02 11:45:10|735462|734462|735435.1|734435.1|735473.8|734473.8|735430.1|734430.1|29
1622634320000|2021-06-02 11:45:20|735435.7|734435.7|735435.6|734435.6|735448.7|734448.7|735429.9|734429.9|23
1622634330000|2021-06-02 11:45:30|735428.7|734428.7|735439.8|734439.8|735446.9|734446.9|735428.7|734428.7|24
1622634340000|2021-06-02 11:45:40|735442.5|734442.5|735441.7|734441.7|735945.5|734471.8|735441.7|733944.1|27
1622634350000|2021-06-02 11:45:50|735442.4|734442.4|735438|734438|735452.6|734452.6|735436.2|734436.2|21
1622634360000|2021-06-02 11:46:00|735439|734439|735453.8|734453.8|735462.6|734462.6|735436.3|734436.3|18
1622634370000|2021-06-02 11:46:10|735452.7|734452.7|735455.2|734455.2|735462.7|734462.7|735448.2|734448.2|24
1622634380000|2021-06-02 11:46:20|735454.7|734454.7|735448.2|734448.2|735464|734464|735438|734438|30
1622634390000|2021-06-02 11:46:30|735447.5|734447.5|735433.5|734433.5|735452.8|734452.8|735432.3|734432.3|23
1622634400000|2021-06-02 11:46:40|735431.9|734431.9|735431.3|734431.3|735434.7|734434.7|735431.1|734431.1|15
1622634410000|2021-06-02 11:46:50|735431|734431|735433.7|734433.7|735434.6|734434.6|735430.7|734430.7|15
1622634420000|2021-06-02 11:47:00|735433.1|734433.1|735435.1|734435.1|735435.1|734435.1|735426.9|734426.9|14
1622634430000|2021-06-02 11:47:10|735430.9|734430.9|735451.6|734451.6|735453.4|734453.4|735430.9|734430.9|23
1622634440000|2021-06-02 11:47:20|735451.8|734451.8|735437.7|734437.7|735452.3|734452.3|735434.6|734434.6|22
1622634450000|2021-06-02 11:47:30|735438.6|734438.6|735415.2|734415.2|735438.6|734438.6|735412.9|734412.9|24
1622634460000|2021-06-02 11:47:40|735415.3|734415.3|735415.2|734415.2|735421.6|734421.6|735403.9|734403.9|15
1622634470000|2021-06-02 11:47:50|735393.6|734393.6|735408.2|734408.2|735412.2|734412.2|735367.3|734367.3|33
1622634480000|2021-06-02 11:48:00|735408.3|734408.3|735424.1|734424.1|735431.3|734431.3|735407.7|734407.7|28
1622634490000|2021-06-02 11:48:10|735422.2|734422.2|735451.5|734451.5|735454.4|734454.4|735409|734409|30
1622634500000|2021-06-02 11:48:20|735447.2|734447.2|735442.4|734442.4|735461.2|734461.2|735428.2|734428.2|24
1622634510000|2021-06-02 11:48:30|735436.9|734436.9|735433.6|734433.6|735452.1|734452.1|735433.6|734433.6|19
1622634520000|2021-06-02 11:48:40|735435.5|734435.5|735419.5|734419.5|735451.7|734451.7|735414.7|734414.7|15
1622634530000|2021-06-02 11:48:50|735415.8|734415.8|735397.1|734397.1|735425.6|734425.6|735393.7|734393.7|24
1622634540000|2021-06-02 11:49:00|735396.6|734396.6|735369|734369|735397.9|734397.9|735365.8|734365.8|29
1622634550000|2021-06-02 11:49:10|735370.1|734370.1|735369.9|734369.9|735380.6|734380.6|735369.4|734369.4|16
1622634560000|2021-06-02 11:49:20|735371|734371|735370.9|734370.9|735381.3|734381.3|735364.4|734364.4|23
1622634570000|2021-06-02 11:49:30|735367.5|734367.5|735372.6|734372.6|735374.1|734374.1|735358.6|734358.6|20
1622634580000|2021-06-02 11:49:40|735374.9|734374.9|735369.7|734369.7|735380.7|734380.7|735363.7|734363.7|24
1622634590000|2021-06-02 11:49:50|735369.2|734369.2|735371.2|734371.2|735380.6|734380.6|735364.4|734364.4|21
1622634600000|2021-06-02 11:50:00|735370.9|734370.9|735370.4|734370.4|735385.4|734385.4|735368.7|734368.7|27
1622634610000|2021-06-02 11:50:10|735374.4|734374.4|735358.2|734358.2|735381|734381|735358.2|734358.2|17
1622634620000|2021-06-02 11:50:20|735301.8|734301.8|735307.7|734307.7|735801.4|734316.5|735246.5|733789.1|34
1622634630000|2021-06-02 11:50:30|735312|734312|735312|734312|735322.5|734322.5|735309|734309|28
1622634640000|2021-06-02 11:50:40|735312.2|734312.2|735295.4|734295.4|735313.8|734313.8|735291.7|734291.7|31
1622634650000|2021-06-02 11:50:50|735293.1|734293.1|735330.3|734330.3|735848.4|734366.5|735293.1|733825.8|23
1622634660000|2021-06-02 11:51:00|735329.8|734329.8|735370.5|734370.5|735370.8|734370.8|735325.8|734325.8|30
1622634670000|2021-06-02 11:51:10|735368.3|734368.3|735379.6|734379.6|735390.5|734390.5|735365.7|734365.7|35
1622634680000|2021-06-02 11:51:20|735380.8|734380.8|735379.4|734379.4|735390.9|734390.9|735379.4|734379.4|23
1622634690000|2021-06-02 11:51:30|735382.4|734382.4|735372|734372|735407.2|734407.2|735371.2|734371.2|27
1622634700000|2021-06-02 11:51:40|735374.1|734374.1|735388.9|734388.9|735391|734391|735354.9|734354.9|25
1622634710000|2021-06-02 11:51:50|735387|734387|735374.3|734374.3|735393.8|734393.8|735373.2|734373.2|24
1622634720000|2021-06-02 11:52:00|735375.7|734375.7|735377|734377|735382.8|734382.8|735371.1|734371.1|22
1622634730000|2021-06-02 11:52:10|735375.5|734375.5|735375.2|734375.2|735875.5|734385|735360.6|733871.7|30
1622634740000|2021-06-02 11:52:20|735376.3|734376.3|735384.4|734384.4|735389|734389|735373.8|734373.8|27
1622634750000|2021-06-02 11:52:30|735396|734396|735383.7|734383.7|735396|734396|735379.1|734379.1|23
1622634760000|2021-06-02 11:52:40|735380.6|734380.6|735378.7|734378.7|735404.2|734404.2|735372.6|734372.6|24
1622634770000|2021-06-02 11:52:50|735382.5|734382.5|735372.1|734372.1|735383.4|734383.4|735366.7|734366.7|24
1622634780000|2021-06-02 11:53:00|735369.4|734369.4|735376.4|734376.4|735377.2|734377.2|735366.7|734366.7|27
1622634790000|2021-06-02 11:53:10|735372.2|734372.2|735372.2|734372.2|735375.5|734375.5|735370.3|734370.3|20
1622634800000|2021-06-02 11:53:20|735373|734373|735400.8|734400.8|735400.8|734400.8|735370.6|734370.6|18
1622634810000|2021-06-02 11:53:30|735394|734394|735397|734397|735398.4|734398.4|735385.9|734385.9|16
1622634820000|2021-06-02 11:53:40|735396.5|734396.5|735377.5|734377.5|735401.6|734401.6|735373.5|734373.5|23
1622634830000|2021-06-02 11:53:50|735378.3|734378.3|735394.1|734394.1|735400.7|734400.7|735378.3|734378.3|19
1622634840000|2021-06-02 11:54:00|735402|734402|735378.5|734378.5|735407.9|734407.9|735372.4|734372.4|31
1622634850000|2021-06-02 11:54:10|735376.5|734376.5|735404.1|734404.1|735404.1|734404.1|735375.8|734375.8|27
1622634860000|2021-06-02 11:54:20|735411.4|734411.4|735388.7|734388.7|735411.4|734411.4|735378.8|734378.8|35
1622634870000|2021-06-02 11:54:30|735384.9|734384.9|735409.7|734409.7|735427.7|734427.7|735384.9|734384.9|26
1622634880000|2021-06-02 11:54:40|735416.2|734416.2|735419.8|734419.8|735420.5|734420.5|735411.2|734411.2|16
1622634890000|2021-06-02 11:54:50|735417.8|734417.8|735386.1|734386.1|735427.4|734427.4|735373.7|734373.7|27
1622634900000|2021-06-02 11:55:00|735390.4|734390.4|735367.4|734367.4|735390.4|734390.4|735367|734367|22
1622634910000|2021-06-02 11:55:10|735367.1|734367.1|735371.3|734371.3|735375.3|734375.3|735367|734367|19
1622634920000|2021-06-02 11:55:20|735370.4|734370.4|735367.3|734367.3|735383.8|734383.8|735350|734350|29
1622634930000|2021-06-02 11:55:30|735363.9|734363.9|735354|734354|735374|734374|735352.9|734352.9|23
1622634940000|2021-06-02 11:55:40|735364.3|734364.3|735356|734356|735364.3|734364.3|735345|734345|11
1622634950000|2021-06-02 11:55:50|735348.7|734348.7|735339.6|734339.6|735348.7|734348.7|735335.5|734335.5|20
1622634960000|2021-06-02 11:56:00|735335.6|734335.6|735341.8|734341.8|735344.4|734344.4|735334.2|734334.2|20
1622634970000|2021-06-02 11:56:10|735338.8|734338.8|735271.1|734271.1|735338.8|734338.8|735269.3|734269.3|26
1622634980000|2021-06-02 11:56:20|735273.7|734273.7|735270|734270|735294.2|734294.2|735256.1|734256.1|33
1622634990000|2021-06-02 11:56:30|735262.8|734262.8|735256.2|734256.2|735269.4|734269.4|735249.4|734249.4|28
1622635000000|2021-06-02 11:56:40|735241.6|734241.6|735263.3|734263.3|735267.1|734267.1|735206.9|734206.9|29
1622635010000|2021-06-02 11:56:50|735248.3|734248.3|735269.9|734269.9|735287.1|734287.1|735247|734247|24
1622635020000|2021-06-02 11:57:00|735264.7|734264.7|735284.5|734284.5|735297.5|734297.5|735264.7|734264.7|27
1622635030000|2021-06-02 11:57:10|735297.7|734297.7|735295.6|734295.6|735329.1|734329.1|735286.9|734286.9|24
1622635040000|2021-06-02 11:57:20|735316.3|734316.3|735298.9|734298.9|735325|734325|735296|734296|22
1622635050000|2021-06-02 11:57:30|735316.1|734316.1|735309.1|734309.1|735324.4|734324.4|735296.5|734296.5|24
1622635060000|2021-06-02 11:57:40|735309.8|734309.8|735299.3|734299.3|735316.6|734316.6|735290.1|734290.1|23
1622635070000|2021-06-02 11:57:50|735321.8|734321.8|735324.1|734324.1|735324.5|734324.5|735301.1|734301.1|24
1622635080000|2021-06-02 11:58:00|735302.8|734302.8|735316.4|734316.4|735325.3|734325.3|735296.5|734296.5|23
1622635090000|2021-06-02 11:58:10|735295.7|734295.7|735284.4|734284.4|735301.2|734301.2|735258.3|734258.3|30
1622635100000|2021-06-02 11:58:20|735285.8|734285.8|735269.8|734269.8|735285.8|734285.8|735261.2|734261.2|25
1622635110000|2021-06-02 11:58:30|735271.1|734271.1|735298.1|734298.1|735298.1|734298.1|735259.5|734259.5|24
1622635120000|2021-06-02 11:58:40|735291.2|734291.2|735283.3|734283.3|735294.4|734294.4|735276.9|734276.9|22
1622635130000|2021-06-02 11:58:50|735284.4|734284.4|735290.5|734290.5|735291.2|734291.2|735275.4|734275.4|30
1622635140000|2021-06-02 11:59:00|735288|734288|735280.4|734280.4|735292|734292|735255|734255|22
1622635150000|2021-06-02 11:59:10|735280.7|734280.7|735277.4|734277.4|735284.4|734284.4|735261.8|734261.8|22
1622635160000|2021-06-02 11:59:20|735272.5|734272.5|735277.3|734277.3|735282.3|734282.3|735268|734268|19
1622635170000|2021-06-02 11:59:30|735273.3|734273.3|735278.8|734278.8|735284.7|734284.7|735269|734269|21
1622635180000|2021-06-02 11:59:40|735279.2|734279.2|735304.6|734304.6|735311.6|734311.6|735279.2|734279.2|27
1622635190000|2021-06-02 11:59:50|735309.6|734309.6|735271|734271|735786.5|734311.7|735266|733779.6|25
1622635200000|2021-06-02 12:00:00|735274.3|734274.3|735157.8|734157.8|735274.3|734274.3|735153.1|734153.1|33
1622635210000|2021-06-02 12:00:10|735157.2|734157.2|735162|734162|735193.6|734193.6|735154.2|734154.2|33
1622635220000|2021-06-02 12:00:20|735160.8|734160.8|735150.2|734150.2|735171|734171|735147.3|734147.3|30
1622635230000|2021-06-02 12:00:30|735151.4|734151.4|735134.6|734134.6|735151.4|734151.4|735126.7|734126.7|24
1622635240000|2021-06-02 12:00:40|735137.3|734137.3|735134.6|734134.6|735161.5|734161.5|735133.8|734133.8|28
1622635250000|2021-06-02 12:00:50|735143.2|734143.2|735047|734047|735153.9|734153.9|735040.9|734040.9|33
1622635260000|2021-06-02 12:01:00|735048.2|734048.2|735062.7|734062.7|735071|734071|735042.5|734042.5|32
1622635270000|2021-06-02 12:01:10|735069.8|734069.8|735048.4|734048.4|735069.8|734069.8|735045.7|734045.7|28
1622635280000|2021-06-02 12:01:20|735048.3|734048.3|735041.6|734041.6|735053.5|734053.5|735041.3|734041.3|24
1622635290000|2021-06-02 12:01:30|735037.9|734037.9|734911.2|733911.2|735037.9|734037.9|734900.1|733900.1|27
1622635300000|2021-06-02 12:01:40|734906.8|733906.8|734963.9|733963.9|734973.3|733973.3|734885.1|733885.1|36
1622635310000|2021-06-02 12:01:50|734959.3|733959.3|734998.3|733998.3|735001.6|734001.6|734959.3|733959.3|34
1622635320000|2021-06-02 12:02:00|734998.5|733998.5|734855.6|733855.6|735005|734005|734855.6|733855.6|32
1622635330000|2021-06-02 12:02:10|734857.7|733857.7|734862.8|733862.8|734867.4|733867.4|734851.5|733851.5|22
1622635340000|2021-06-02 12:02:20|734864.3|733864.3|734852.3|733852.3|734865|733865|734852.3|733852.3|22
1622635350000|2021-06-02 12:02:30|734853.1|733853.1|734921.4|733921.4|734928.7|733928.7|734849.4|733849.4|36
1622635360000|2021-06-02 12:02:40|734924.7|733924.7|735013.2|734013.2|735025.9|734025.9|734922.8|733922.8|34
1622635370000|2021-06-02 12:02:50|735011.5|734011.5|735056.2|734056.2|735063|734063|735011.5|734011.5|30
1622635380000|2021-06-02 12:03:00|735056.4|734056.4|734908.6|733908.6|735056.4|734056.4|734902.6|733902.6|37
1622635390000|2021-06-02 12:03:10|734910.1|733910.1|734914.2|733914.2|734914.7|733914.7|734888.1|733888.1|30
1622635400000|2021-06-02 12:03:20|734907.7|733907.7|734966.9|733966.9|734966.9|733966.9|734907.7|733907.7|31
1622635410000|2021-06-02 12:03:30|734955.8|733955.8|734932.8|733932.8|734960|733960|734930.8|733930.8|25
1622635420000|2021-06-02 12:03:40|734932.9|733932.9|734863.9|733863.9|734934.2|733934.2|734863.9|733863.9|29
1622635430000|2021-06-02 12:03:50|734864.4|733864.4|734854.9|733854.9|734876|733876|734844.7|733844.7|28
1622635440000|2021-06-02 12:04:00|734856.4|733856.4|734869.5|733869.5|734876.1|733876.1|734845|733845|21
1622635450000|2021-06-02 12:04:10|734867.5|733867.5|734868.8|733868.8|734872.4|733872.4|734859.8|733859.8|21
1622635460000|2021-06-02 12:04:20|734862.4|733862.4|734872.1|733872.1|734879.7|733879.7|734862.4|733862.4|26
1622635470000|2021-06-02 12:04:30|734872.6|733872.6|734945.4|733945.4|734945.4|733945.4|734865.3|733865.3|22
1622635480000|2021-06-02 12:04:40|734959.2|733959.2|734973.7|733973.7|734978.2|733978.2|734949.2|733949.2|25
1622635490000|2021-06-02 12:04:50|734976.6|733976.6|734962.3|733962.3|734976.6|733976.6|734948.4|733948.4|24
1622635500000|2021-06-02 12:05:00|734962.2|733962.2|734962.2|733962.2|734964|733964|734951.7|733951.7|28
1622635510000|2021-06-02 12:05:10|734967.7|733967.7|734952.3|733952.3|734967.9|733967.9|734952.3|733952.3|24
1622635520000|2021-06-02 12:05:20|734952.4|733952.4|734960.8|733960.8|734966.7|733966.7|734947.7|733947.7|32
1622635530000|2021-06-02 12:05:30|734953.7|733953.7|734969.9|733969.9|734978.8|733978.8|734953.2|733953.2|32
1622635540000|2021-06-02 12:05:40|734971.3|733971.3|734947.9|733947.9|734973|733973|734947.9|733947.9|30
1622635550000|2021-06-02 12:05:50|734949.2|733949.2|734968.5|733968.5|734978.6|733978.6|734949.2|733949.2|30
1622635560000|2021-06-02 12:06:00|734976.5|733976.5|734985.3|733985.3|734989.5|733989.5|734963.3|733963.3|29
1622635570000|2021-06-02 12:06:10|734982.8|733982.8|734950.6|733950.6|734987.3|733987.3|734948.9|733948.9|29
1622635580000|2021-06-02 12:06:20|734948.3|733948.3|734971.5|733971.5|734981.4|733981.4|734947.3|733947.3|29
1622635590000|2021-06-02 12:06:30|734969.3|733969.3|734970.6|733970.6|734970.6|733970.6|734964.4|733964.4|25
1622635600000|2021-06-02 12:06:40|734966.2|733966.2|734950.9|733950.9|734966.4|733966.4|734940.9|733940.9|26
1622635610000|2021-06-02 12:06:50|734950.6|733950.6|734955.9|733955.9|734966|733966|734950.6|733950.6|28
1622635620000|2021-06-02 12:07:00|734956.7|733956.7|734986.8|733986.8|734994.2|733994.2|734951.9|733951.9|27
1622635630000|2021-06-02 12:07:10|734981.1|733981.1|734967.2|733967.2|734989.3|733989.3|734967.2|733967.2|24
1622635640000|2021-06-02 12:07:20|734964.4|733964.4|734956|733956|734974.3|733974.3|734953|733953|24
1622635650000|2021-06-02 12:07:30|734954.9|733954.9|734983.3|733983.3|734992.1|733992.1|734949.1|733949.1|32
1622635660000|2021-06-02 12:07:40|734985.3|733985.3|734961.4|733961.4|734994.9|733994.9|734960.1|733960.1|29
1622635670000|2021-06-02 12:07:50|734959.3|733959.3|734942.3|733942.3|734966.5|733966.5|734937.5|733937.5|35
1622635680000|2021-06-02 12:08:00|734944.9|733944.9|734997.9|733997.9|735010.6|734010.6|734941|733941|33
1622635690000|2021-06-02 12:08:10|734993.3|733993.3|735006.4|734006.4|735013.2|734013.2|734987.6|733987.6|24
1622635700000|2021-06-02 12:08:20|735002.1|734002.1|734994.2|733994.2|735032.5|734032.5|734994.2|733994.2|26
1622635710000|2021-06-02 12:08:30|734986.1|733986.1|735019.1|734019.1|735032.5|734032.5|734986.1|733986.1|29
1622635720000|2021-06-02 12:08:40|735018.2|734018.2|734981.9|733981.9|735020.8|734020.8|734981.4|733981.4|25
1622635730000|2021-06-02 12:08:50|734980.9|733980.9|735016|734016|735023.9|734023.9|734966.1|733966.1|35
1622635740000|2021-06-02 12:09:00|735016.9|734016.9|734994.8|733994.8|735016.9|734016.9|734991|733991|24
1622635750000|2021-06-02 12:09:10|734969.3|733969.3|734970.7|733970.7|734970.7|733970.7|734915.5|733915.5|30
1622635760000|2021-06-02 12:09:20|734967|733967|734961.4|733961.4|734973.9|733973.9|734957.5|733957.5|19
1622635770000|2021-06-02 12:09:30|734960.8|733960.8|734964.5|733964.5|734970.1|733970.1|734958.4|733958.4|19
1622635780000|2021-06-02 12:09:40|734966.2|733966.2|734967.2|733967.2|734969.4|733969.4|734963.9|733963.9|16
1622635790000|2021-06-02 12:09:50|734968.8|733968.8|734966.4|733966.4|734975.3|733975.3|734956.1|733956.1|26
1622635800000|2021-06-02 12:10:00|734965.5|733965.5|734969.8|733969.8|734973.2|733973.2|734954.6|733954.6|27
1622635810000|2021-06-02 12:10:10|734970.5|733970.5|734969.2|733969.2|734971.3|733971.3|734962.2|733962.2|15
1622635820000|2021-06-02 12:10:20|734962.4|733962.4|734904.6|733904.6|734963.1|733963.1|734904.6|733904.6|22
1622635830000|2021-06-02 12:10:30|734913.1|733913.1|734867.2|733867.2|734915.9|733915.9|734862.1|733862.1|32
1622635840000|2021-06-02 12:10:40|734869.3|733869.3|734911.6|733911.6|734930.9|733930.9|734861.7|733861.7|35
1622635850000|2021-06-02 12:10:50|734909.8|733909.8|734972.5|733972.5|734972.5|733972.5|734903.2|733903.2|31
1622635860000|2021-06-02 12:11:00|734967.2|733967.2|734784.8|733784.8|734968.3|733968.3|734782.3|733782.3|29
1622635870000|2021-06-02 12:11:10|734788|733788|734764|733764|734788|733788|734752.4|733752.4|28
1622635880000|2021-06-02 12:11:20|734760.9|733760.9|734767.7|733767.7|734785.6|733785.6|734755.8|733755.8|25
1622635890000|2021-06-02 12:11:30|734766.9|733766.9|734757.8|733757.8|734796.8|733796.8|734750.8|733750.8|31
1622635900000|2021-06-02 12:11:40|734772.1|733772.1|734781.3|733781.3|734796.7|733796.7|734753.8|733753.8|33
1622635910000|2021-06-02 12:11:50|734780.3|733780.3|734837|733837|734841|733841|734776.9|733776.9|33
1622635920000|2021-06-02 12:12:00|734824.3|733824.3|734756.1|733756.1|734824.3|733824.3|734756.1|733756.1|31
1622635930000|2021-06-02 12:12:10|734767|733767|734785.3|733785.3|734789.3|733789.3|734761|733761|26
1622635940000|2021-06-02 12:12:20|734784.4|733784.4|734804|733804|734817.4|733817.4|734784.4|733784.4|24
1622635950000|2021-06-02 12:12:30|734797.6|733797.6|734819.2|733819.2|734820.8|733820.8|734783.5|733783.5|23
1622635960000|2021-06-02 12:12:40|734819.7|733819.7|734766.1|733766.1|734819.7|733819.7|734743|733743|27
1622635970000|2021-06-02 12:12:50|734771|733771|734747.5|733747.5|734771|733771|734736|733736|14
1622635980000|2021-06-02 12:13:00|734767.6|733767.6|734713.7|733713.7|735283.6|733778|734713.7|733266|24
1622635990000|2021-06-02 12:13:10|734712.6|733712.6|734731.8|733731.8|734759.1|733759.1|734712.6|733712.6|27
1622636000000|2021-06-02 12:13:20|734730.8|733730.8|734720|733720|734743.9|733743.9|734718.2|733718.2|25
1622636010000|2021-06-02 12:13:30|734717.2|733717.2|735270.9|733270.9|735276.7|733807.2|734711.7|733270.9|26
1622636020000|2021-06-02 12:13:40|735274.3|733274.3|734784.2|733784.2|735279.8|733786.4|734780.9|733270.5|29
1622636030000|2021-06-02 12:13:50|734784.4|733784.4|734769.9|733769.9|734788.8|733788.8|734768.4|733768.4|25
1622636040000|2021-06-02 12:14:00|734767.8|733767.8|734784.3|733784.3|734791|733791|734764.6|733764.6|36
1622636050000|2021-06-02 12:14:10|734779.3|733779.3|734894.9|733894.9|734902.3|733902.3|734772.1|733772.1|37
1622636060000|2021-06-02 12:14:20|734896.3|733896.3|734943.6|733943.6|734947.1|733947.1|734887.3|733887.3|36
1622636070000|2021-06-02 12:14:30|734943.9|733943.9|735078.3|734078.3|735526.6|734078.3|734943.9|733519.2|38
1622636080000|2021-06-02 12:14:40|735077.8|734077.8|735566.3|733566.3|735571.2|734079.2|735063.6|733553.6|33
1622636090000|2021-06-02 12:14:50|735558.1|733558.1|735559.2|733559.2|735571.2|733571.2|735558.1|733558.1|27
1622636100000|2021-06-02 12:15:00|735559.7|733559.7|735564|733564|735569.3|734065.5|735058.1|733557.9|27
1622636110000|2021-06-02 12:15:10|735570.2|733570.2|735044.1|734044.1|735570.2|734057.3|735038.3|733551.3|33
1622636120000|2021-06-02 12:15:20|735042.5|734042.5|735044.6|734044.6|735046.2|734046.2|735039.9|734039.9|27
1622636130000|2021-06-02 12:15:30|735044.1|734044.1|735041|734041|735044.7|734044.7|735038.8|734038.8|21
1622636140000|2021-06-02 12:15:40|735041.1|734041.1|735024.9|734024.9|735045.3|734045.3|735020.3|734020.3|22
1622636150000|2021-06-02 12:15:50|735023.7|734023.7|735044.4|734044.4|735050.6|734050.6|735017.9|734017.9|29
1622636160000|2021-06-02 12:16:00|735047.9|734047.9|735022.1|734022.1|735047.9|734047.9|735021.2|734021.2|28
1622636170000|2021-06-02 12:16:10|735021.5|734021.5|735020|734020|735024.8|734024.8|735019.8|734019.8|14
1622636180000|2021-06-02 12:16:20|735017.9|734017.9|735015.9|734015.9|735022.1|734022.1|735015.9|734015.9|7
1622636190000|2021-06-02 12:16:30|735020|734020|735018.7|734018.7|735023.2|734023.2|735018|734018|14
1622636200000|2021-06-02 12:16:40|735018.5|734018.5|735042.9|734042.9|735050.5|734050.5|735016|734016|22
1622636210000|2021-06-02 12:16:50|735042.4|734042.4|735035.8|734035.8|735044.1|734044.1|735032.6|734032.6|27
1622636220000|2021-06-02 12:17:00|735035.3|734035.3|735033.6|734033.6|735039.4|734039.4|735030.4|734030.4|20
1622636230000|2021-06-02 12:17:10|735028.9|734028.9|735016.3|734016.3|735030.8|734030.8|735014.8|734014.8|26
1622636240000|2021-06-02 12:17:20|735017.9|734017.9|734995.3|733995.3|735493.8|734017.9|734955.9|733493.8|35
1622636250000|2021-06-02 12:17:30|734996.8|733996.8|734996.2|733996.2|735001.5|734001.5|734981.2|733981.2|21
1622636260000|2021-06-02 12:17:40|734997.4|733997.4|735021.1|734021.1|735023.7|734023.7|734990.9|733990.9|27
1622636270000|2021-06-02 12:17:50|735022|734022|735027.8|734027.8|735030.8|734030.8|735021.9|734021.9|21
1622636280000|2021-06-02 12:18:00|735030.4|734030.4|735019.7|734019.7|735050.3|734050.3|735004|734004|33
1622636290000|2021-06-02 12:18:10|735023.2|734023.2|735008.4|734008.4|735040.3|734040.3|735006.7|734006.7|31
1622636300000|2021-06-02 12:18:20|735007.2|734007.2|735027.6|734027.6|735038.1|734038.1|734999.3|733999.3|31
1622636310000|2021-06-02 12:18:30|735028.2|734028.2|735018.5|734018.5|735028.2|734028.2|735007.4|734007.4|23
1622636320000|2021-06-02 12:18:40|735014.4|734014.4|735017.3|734017.3|735033.5|734033.5|735007.4|734007.4|23
1622636330000|2021-06-02 12:18:50|735019.1|734019.1|734962.9|733962.9|735049.1|734049.1|734962.9|733962.9|31
1622636340000|2021-06-02 12:19:00|734958.4|733958.4|734933.3|733933.3|734971.2|733971.2|734931.4|733931.4|29
1622636350000|2021-06-02 12:19:10|734935|733935|734955.1|733955.1|734955.1|733955.1|734935|733935|25
1622636360000|2021-06-02 12:19:20|734954.2|733954.2|734967.7|733967.7|734967.7|733967.7|734941.7|733941.7|21
1622636370000|2021-06-02 12:19:30|734968|733968|734938.3|733938.3|734971.1|733971.1|734938.3|733938.3|23
1622636380000|2021-06-02 12:19:40|734941.6|733941.6|734935.6|733935.6|734945.1|733945.1|734933.9|733933.9|24
1622636390000|2021-06-02 12:19:50|734936.8|733936.8|734940.3|733940.3|734944.3|733944.3|734936.8|733936.8|19
1622636400000|2021-06-02 12:20:00|734938.1|733938.1|734932.1|733932.1|734957.8|733957.8|734927.3|733927.3|31
1622636410000|2021-06-02 12:20:10|734931.9|733931.9|734804.5|733804.5|734931.9|733931.9|734762.2|733762.2|37
1622636420000|2021-06-02 12:20:20|734800.2|733800.2|734791.5|733791.5|734805.2|733805.2|734781.1|733781.1|36
1622636430000|2021-06-02 12:20:30|734796.8|733796.8|734838.7|733838.7|734838.7|733838.7|734787|733787|34
1622636440000|2021-06-02 12:20:40|734861.7|733861.7|734886.2|733886.2|734889|733889|734861.7|733861.7|33
1622636450000|2021-06-02 12:20:50|734886.1|733886.1|734880.9|733880.9|734899.3|733899.3|734858.8|733858.8|27
1622636460000|2021-06-02 12:21:00|734885|733885|735348.8|733348.8|735353.7|733885.1|734871|733337.8|19
1622636470000|2021-06-02 12:21:10|735347.7|733347.7|734846.1|733846.1|735361.5|733846.3|734836.6|733343.1|23
1622636480000|2021-06-02 12:21:20|734837|733837|734885.4|733885.4|734885.4|733885.4|734837|733837|27
1622636490000|2021-06-02 12:21:30|734890.7|733890.7|735353.4|733353.4|735354.7|733890.7|734847.7|733349.1|35
1622636500000|2021-06-02 12:21:40|735351.6|733351.6|734795.6|733795.6|735356.5|733837.7|734794|733335.6|34
1622636510000|2021-06-02 12:21:50|734795.4|733795.4|735340.3|733340.3|735341.7|733848.4|734795.4|733337.7|32
1622636520000|2021-06-02 12:22:00|735323.6|733323.6|734843.5|733843.5|735341.2|733843.5|734812.4|733323.6|39
1622636530000|2021-06-02 12:22:10|734842.4|733842.4|734831.9|733831.9|734849.5|733849.5|734807.4|733807.4|35
1622636540000|2021-06-02 12:22:20|734837.3|733837.3|734819.2|733819.2|734838|733838|734812.6|733812.6|27
1622636550000|2021-06-02 12:22:30|734821.6|733821.6|734839.8|733839.8|734840.8|733840.8|734821.1|733821.1|28
1622636560000|2021-06-02 12:22:40|734837.5|733837.5|734862.4|733862.4|734870.7|733870.7|734836.5|733836.5|19
1622636570000|2021-06-02 12:22:50|734857.1|733857.1|734859.1|733859.1|734864.9|733864.9|734855.5|733855.5|20
1622636580000|2021-06-02 12:23:00|734861.3|733861.3|734934.2|733934.2|734950.4|733950.4|734857.4|733857.4|32
1622636590000|2021-06-02 12:23:10|734926.8|733926.8|734928.4|733928.4|734931.6|733931.6|734924|733924|18
1622636600000|2021-06-02 12:23:20|734928|733928|734924.3|733924.3|734930.8|733930.8|734922.5|733922.5|17
1622636610000|2021-06-02 12:23:30|734922.7|733922.7|734936.1|733936.1|734957.7|733957.7|734922.7|733922.7|34
1622636620000|2021-06-02 12:23:40|734934.5|733934.5|734921.5|733921.5|734942.5|733942.5|734917.2|733917.2|19
1622636630000|2021-06-02 12:23:50|734916.4|733916.4|734913.5|733913.5|734916.4|733916.4|734890.2|733890.2|21
1622636640000|2021-06-02 12:24:00|734914.2|733914.2|734921.1|733921.1|734943.4|733943.4|734905.7|733905.7|29
1622636650000|2021-06-02 12:24:10|734921.7|733921.7|734940.5|733940.5|734940.5|733940.5|734898.7|733898.7|26
1622636660000|2021-06-02 12:24:20|734945.3|733945.3|734938.3|733938.3|734952.1|733952.1|734933.6|733933.6|33
1622636670000|2021-06-02 12:24:30|734939.6|733939.6|734927|733927|734941.1|733941.1|734927|733927|27
1622636680000|2021-06-02 12:24:40|734912.5|733912.5|734942|733942|734947|733947|734905|733905|27
1622636690000|2021-06-02 12:24:50|734929.9|733929.9|734946.7|733946.7|734957|733957|734929.5|733929.5|35
1622636700000|2021-06-02 12:25:00|734943.8|733943.8|734920.9|733920.9|734948.3|733948.3|734901.5|733901.5|35
1622636710000|2021-06-02 12:25:10|734928.1|733928.1|734925.5|733925.5|734952.3|733952.3|734906.4|733906.4|34
1622636720000|2021-06-02 12:25:20|734916.5|733916.5|734926.7|733926.7|734932.1|733932.1|734916.5|733916.5|27
1622636730000|2021-06-02 12:25:30|734923.2|733923.2|734920|733920|734935.1|733935.1|734916.7|733916.7|27
1622636740000|2021-06-02 12:25:40|734923.5|733923.5|734900.6|733900.6|734924.8|733924.8|734890|733890|29
1622636750000|2021-06-02 12:25:50|734895.8|733895.8|734899.5|733899.5|734906.7|733906.7|734895|733895|20
1622636760000|2021-06-02 12:26:00|734900.4|733900.4|734845|733845|734903.9|733903.9|734842.4|733842.4|29
1622636770000|2021-06-02 12:26:10|734846.6|733846.6|734836.4|733836.4|734849.6|733849.6|734835.3|733835.3|30
1622636780000|2021-06-02 12:26:20|734837.2|733837.2|734826|733826|734842.4|733842.4|734819.8|733819.8|24
1622636790000|2021-06-02 12:26:30|734815.6|733815.6|734780.3|733780.3|734823.8|733823.8|734772.5|733772.5|33
1622636800000|2021-06-02 12:26:40|734778.4|733778.4|734760.2|733760.2|734782.6|733782.6|734746.5|733746.5|24
1622636810000|2021-06-02 12:26:50|734759.3|733759.3|734742.1|733742.1|734763.6|733763.6|734741.4|733741.4|31
1622636820000|2021-06-02 12:27:00|734743.5|733743.5|734749.7|733749.7|734749.7|733749.7|734742.4|733742.4|20
1622636830000|2021-06-02 12:27:10|734747.1|733747.1|734736.9|733736.9|734747.1|733747.1|734732.3|733732.3|19
1622636840000|2021-06-02 12:27:20|734735.3|733735.3|734732.4|733732.4|734740.9|733740.9|734714.1|733714.1|21
1622636850000|2021-06-02 12:27:30|734719.5|733719.5|734834.3|733834.3|734845.4|733845.4|734716.7|733716.7|34
1622636860000|2021-06-02 12:27:40|734831.9|733831.9|734789.6|733789.6|734833.1|733833.1|734784|733784|37
1622636870000|2021-06-02 12:27:50|734788.6|733788.6|734745.9|733745.9|734790.4|733790.4|734736.6|733736.6|29
1622636880000|2021-06-02 12:28:00|734739.9|733739.9|734707.7|733707.7|734739.9|733739.9|734701.6|733701.6|36
1622636890000|2021-06-02 12:28:10|734705.1|733705.1|734653.6|733653.6|734705.1|733705.1|734647.8|733647.8|37
1622636900000|2021-06-02 12:28:20|734653.5|733653.5|734627.3|733627.3|734666|733666|734600.8|733600.8|27
1622636910000|2021-06-02 12:28:30|734624.9|733624.9|734617.1|733617.1|734628.7|733628.7|734609|733609|33
1622636920000|2021-06-02 12:28:40|734621.2|733621.2|734621.3|733621.3|734629.1|733629.1|734612.1|733612.1|31
1622636930000|2021-06-02 12:28:50|734620.9|733620.9|734618.5|733618.5|734630.2|733630.2|734615.2|733615.2|33
1622636940000|2021-06-02 12:29:00|734631.1|733631.1|734619.5|733619.5|734631.1|733631.1|734611.5|733611.5|32
1622636950000|2021-06-02 12:29:10|734622.2|733622.2|734636.8|733636.8|734642.7|733642.7|734613|733613|32
1622636960000|2021-06-02 12:29:20|734626|733626|734650.6|733650.6|734650.6|733650.6|734622.8|733622.8|27
1622636970000|2021-06-02 12:29:30|734647.2|733647.2|734650.3|733650.3|734653.5|733653.5|734639.2|733639.2|26
1622636980000|2021-06-02 12:29:40|734646.7|733646.7|734637.9|733637.9|734649.2|733649.2|734627.7|733627.7|28
1622636990000|2021-06-02 12:29:50|734640.6|733640.6|734666.8|733666.8|734678.8|733678.8|734632.9|733632.9|24
1622637000000|2021-06-02 12:30:00|734659|733659|734610.3|733610.3|734661.4|733661.4|734590.5|733590.5|34
1622637010000|2021-06-02 12:30:10|734610.4|733610.4|734594.9|733594.9|734614.8|733614.8|734577.4|733577.4|33
1622637020000|2021-06-02 12:30:20|734593.3|733593.3|734516.9|733516.9|734598.1|733598.1|734516.9|733516.9|27
1622637030000|2021-06-02 12:30:30|734522.8|733522.8|734579.4|733579.4|734592.5|733592.5|734522.8|733522.8|29
1622637040000|2021-06-02 12:30:40|734578.6|733578.6|734549.7|733549.7|734578.6|733578.6|734537.9|733537.9|29
1622637050000|2021-06-02 12:30:50|734549.2|733549.2|734553.4|733553.4|734556.8|733556.8|734541.1|733541.1|28
1622637060000|2021-06-02 12:31:00|734553.7|733553.7|734540.9|733540.9|734553.7|733553.7|734537.6|733537.6|26
1622637070000|2021-06-02 12:31:10|734540.3|733540.3|734573.5|733573.5|735077|733586.9|734540.3|733077|24
1622637080000|2021-06-02 12:31:20|734572.3|733572.3|734590.8|733590.8|734605.1|733605.1|734572.3|733572.3|28
1622637090000|2021-06-02 12:31:30|734576.2|733576.2|734586.5|733586.5|735071.6|733639|734560.7|733062.9|29
1622637100000|2021-06-02 12:31:40|734588.5|733588.5|734586.3|733586.3|734588.5|733588.5|734576.8|733576.8|25
1622637110000|2021-06-02 12:31:50|734578.7|733578.7|734577.3|733577.3|734585|733585|734542.7|733542.7|25
1622637120000|2021-06-02 12:32:00|734572|733572|734564|733564|734579.5|733579.5|734559.5|733559.5|32
1622637130000|2021-06-02 12:32:10|734562.6|733562.6|734565|733565|734565.6|733565.6|734561.2|733561.2|25
1622637140000|2021-06-02 12:32:20|734563.8|733563.8|734560.2|733560.2|734563.8|733563.8|734557.9|733557.9|18
1622637150000|2021-06-02 12:32:30|734558.9|733558.9|734576.8|733576.8|734581.7|733581.7|734558.9|733558.9|24
1622637160000|2021-06-02 12:32:40|734576.4|733576.4|734585.3|733585.3|734586.7|733586.7|734575.7|733575.7|21
1622637170000|2021-06-02 12:32:50|734580.4|733580.4|734587.4|733587.4|734590.9|733590.9|734578.2|733578.2|24
1622637180000|2021-06-02 12:33:00|734586.5|733586.5|734583.3|733583.3|734590|733590|734582.1|733582.1|24
1622637190000|2021-06-02 12:33:10|734582.4|733582.4|734606.4|733606.4|734612.8|733612.8|734578.9|733578.9|27
1622637200000|2021-06-02 12:33:20|734601.8|733601.8|734617|733617|734626.3|733626.3|734599.6|733599.6|32
1622637210000|2021-06-02 12:33:30|734617.5|733617.5|734638.6|733638.6|734645|733645|734612.4|733612.4|33
1622637220000|2021-06-02 12:33:40|734640.3|733640.3|734628.3|733628.3|734651.6|733651.6|734624.2|733624.2|26
1622637230000|2021-06-02 12:33:50|734629.7|733629.7|734646.3|733646.3|734658|733658|734626.9|733626.9|21
1622637240000|2021-06-02 12:34:00|734647.4|733647.4|734644.1|733644.1|734647.4|733647.4|734640.5|733640.5|19
1622637250000|2021-06-02 12:34:10|734643.4|733643.4|734644.9|733644.9|734644.9|733644.9|734641.6|733641.6|13
1622637260000|2021-06-02 12:34:20|734644.8|733644.8|734645.4|733645.4|734645.4|733645.4|734641|733641|16
1622637270000|2021-06-02 12:34:30|734641.7|733641.7|734642.2|733642.2|734653.2|733653.2|734636|733636|24
1622637280000|2021-06-02 12:34:40|734643.7|733643.7|734646.7|733646.7|734650.2|733650.2|734627.3|733627.3|24
1622637290000|2021-06-02 12:34:50|734647|733647|734692.2|733692.2|734695.4|733695.4|734647|733647|24
1622637300000|2021-06-02 12:35:00|734690.3|733690.3|734609|733609|734690.3|733690.3|734605.4|733605.4|31
1622637310000|2021-06-02 12:35:10|734603.9|733603.9|734613|733613|734616.8|733616.8|734603.9|733603.9|21
1622637320000|2021-06-02 12:35:20|734611.9|733611.9|734615.2|733615.2|734616.2|733616.2|734605.5|733605.5|27
1622637330000|2021-06-02 12:35:30|734627.2|733627.2|734619|733619|734627.2|733627.2|734608.1|733608.1|27
1622637340000|2021-06-02 12:35:40|734619.4|733619.4|734647|733647|734660.2|733660.2|734615.7|733615.7|27
1622637350000|2021-06-02 12:35:50|734649.5|733649.5|734646.6|733646.6|734670.6|733670.6|734644.1|733644.1|30
1622637360000|2021-06-02 12:36:00|734645.8|733645.8|734711.1|733711.1|735222|733726.9|734645.1|733220.3|25
1622637370000|2021-06-02 12:36:10|734713.1|733713.1|734712.7|733712.7|734715.4|733715.4|734701|733701|33
1622637380000|2021-06-02 12:36:20|734709.6|733709.6|734702.4|733702.4|734713.9|733713.9|734698|733698|22
1622637390000|2021-06-02 12:36:30|734707.1|733707.1|734711.5|733711.5|734715|733715|734707.1|733707.1|23
1622637400000|2021-06-02 12:36:40|734711.4|733711.4|734705.5|733705.5|734713.7|733713.7|734692.2|733692.2|26
1622637410000|2021-06-02 12:36:50|734707.1|733707.1|734712.2|733712.2|734713|733713|734699.4|733699.4|20
1622637420000|2021-06-02 12:37:00|734703.4|733703.4|734709.9|733709.9|734712.4|733712.4|734701.8|733701.8|24
1622637430000|2021-06-02 12:37:10|734703.1|733703.1|734726.2|733726.2|734732|733732|734701.8|733701.8|30
1622637440000|2021-06-02 12:37:20|734724.2|733724.2|734722.4|733722.4|734724.2|733724.2|734719.3|733719.3|22
1622637450000|2021-06-02 12:37:30|734722|733722|734796.2|733796.2|734819.1|733819.1|734720.2|733720.2|27
1622637460000|2021-06-02 12:37:40|734795.6|733795.6|734785.9|733785.9|735290.2|733795.6|734774.8|733280.1|21
1622637470000|2021-06-02 12:37:50|734778.6|733778.6|734812.4|733812.4|734812.4|733812.4|734772.4|733772.4|32
1622637480000|2021-06-02 12:38:00|734808.1|733808.1|734775.3|733775.3|734808.1|733808.1|734763.1|733763.1|27
1622637490000|2021-06-02 12:38:10|734776|733776|734766.9|733766.9|734776.3|733776.3|734766.9|733766.9|24
1622637500000|2021-06-02 12:38:20|734764.1|733764.1|734763.2|733763.2|734771|733771|734747.6|733747.6|27
1622637510000|2021-06-02 12:38:30|734762.1|733762.1|734770.8|733770.8|734775.5|733775.5|734757.9|733757.9|30
1622637520000|2021-06-02 12:38:40|734770.3|733770.3|734668.9|733668.9|734776.6|733776.6|734650.2|733650.2|38
1622637530000|2021-06-02 12:38:50|734687.3|733687.3|734653.7|733653.7|734687.3|733687.3|734653.7|733653.7|33
1622637540000|2021-06-02 12:39:00|734671.9|733671.9|734660.3|733660.3|734674.2|733674.2|734652.2|733652.2|33
1622637550000|2021-06-02 12:39:10|734667.4|733667.4|734657.3|733657.3|734667.4|733667.4|734654.5|733654.5|26
1622637560000|2021-06-02 12:39:20|734646.3|733646.3|734638.2|733638.2|734646.3|733646.3|734610.4|733610.4|33
1622637570000|2021-06-02 12:39:30|734698.5|733698.5|734667.8|733667.8|734716.9|733716.9|734655.9|733655.9|30
1622637580000|2021-06-02 12:39:40|734662|733662|734669.7|733669.7|734682.1|733682.1|734662|733662|26
1622637590000|2021-06-02 12:39:50|734671.3|733671.3|734666.2|733666.2|734677.6|733677.6|734661.9|733661.9|26
1622637600000|2021-06-02 12:40:00|734650.3|733650.3|734621.2|733621.2|734655.6|733655.6|734607.1|733607.1|33
1622637610000|2021-06-02 12:40:10|734623.1|733623.1|734650|733650|734650.8|733650.8|734616.8|733616.8|31
1622637620000|2021-06-02 12:40:20|734649.5|733649.5|734635.9|733635.9|734653|733653|734633.5|733633.5|26
1622637630000|2021-06-02 12:40:30|734636.9|733636.9|734646.8|733646.8|734647.1|733647.1|734630.3|733630.3|27
1622637640000|2021-06-02 12:40:40|734637.1|733637.1|734617.3|733617.3|734641.4|733641.4|734617.3|733617.3|26
1622637650000|2021-06-02 12:40:50|734613.5|733613.5|734754.4|733754.4|734758|733758|734613.4|733613.4|27
1622637660000|2021-06-02 12:41:00|734749.7|733749.7|734743.7|733743.7|734750.8|733750.8|734737.7|733737.7|30
1622637670000|2021-06-02 12:41:10|734746.5|733746.5|734750.8|733750.8|734754.6|733754.6|734713.5|733713.5|27
1622637680000|2021-06-02 12:41:20|734750|733750|734739.7|733739.7|734757.9|733757.9|734731.1|733731.1|16
1622637690000|2021-06-02 12:41:30|734749.5|733749.5|734720.6|733720.6|734749.5|733749.5|734714.5|733714.5|30
1622637700000|2021-06-02 12:41:40|734719|733719|734716.7|733716.7|734727.6|733727.6|734711.4|733711.4|28
1622637710000|2021-06-02 12:41:50|734715.1|733715.1|734727.9|733727.9|734748.4|733748.4|734706.6|733706.6|23
1622637720000|2021-06-02 12:42:00|734710.5|733710.5|734712.4|733712.4|734720.3|733720.3|734705|733705|27
1622637730000|2021-06-02 12:42:10|734712.7|733712.7|734756.9|733756.9|735250.9|733756.9|734712.7|733247.2|27
1622637740000|2021-06-02 12:42:20|734746.6|733746.6|734746|733746|734759.3|733759.3|734745|733745|18
1622637750000|2021-06-02 12:42:30|734749.1|733749.1|734748.3|733748.3|734761.6|733761.6|734740.6|733740.6|26
1622637760000|2021-06-02 12:42:40|734746.1|733746.1|734776|733776|734780.2|733780.2|734746.1|733746.1|26
1622637770000|2021-06-02 12:42:50|734766.6|733766.6|734738.6|733738.6|734767.7|733767.7|734738.6|733738.6|29
1622637780000|2021-06-02 12:43:00|734763.9|733763.9|734761.1|733761.1|734763.9|733763.9|734753.9|733753.9|24
1622637790000|2021-06-02 12:43:10|734746.6|733746.6|734724|733724|734746.6|733746.6|734712.5|733712.5|35
1622637800000|2021-06-02 12:43:20|734724.6|733724.6|734662.5|733662.5|734726.6|733726.6|734662.5|733662.5|35
1622637810000|2021-06-02 12:43:30|734664.7|733664.7|734645.5|733645.5|734668.3|733668.3|734640.6|733640.6|33
1622637820000|2021-06-02 12:43:40|734642.9|733642.9|734649.9|733649.9|734651.9|733651.9|734636.9|733636.9|32
1622637830000|2021-06-02 12:43:50|734648.1|733648.1|734637.9|733637.9|734656.9|733656.9|734634.6|733634.6|22
1622637840000|2021-06-02 12:44:00|734635.2|733635.2|734637.9|733637.9|734648.7|733648.7|734635.2|733635.2|28
1622637850000|2021-06-02 12:44:10|734641.2|733641.2|734651.1|733651.1|734657.9|733657.9|734635.2|733635.2|34
1622637860000|2021-06-02 12:44:20|734647.6|733647.6|734647.4|733647.4|734650.5|733650.5|734644.8|733644.8|20
1622637870000|2021-06-02 12:44:30|734647.6|733647.6|734648.1|733648.1|734656.9|733656.9|734641.4|733641.4|26
1622637880000|2021-06-02 12:44:40|734646.8|733646.8|734642.3|733642.3|734650.6|733650.6|734638.7|733638.7|25
1622637890000|2021-06-02 12:44:50|734641.4|733641.4|734644.8|733644.8|734658.7|733658.7|734640.2|733640.2|17
1622637900000|2021-06-02 12:45:00|734647.4|733647.4|734600.1|733600.1|734647.6|733647.6|734596.3|733596.3|32
1622637910000|2021-06-02 12:45:10|734603.1|733603.1|734592.6|733592.6|734603.6|733603.6|734577.1|733577.1|29
1622637920000|2021-06-02 12:45:20|734596.6|733596.6|734602.1|733602.1|734604.8|733604.8|734579.8|733579.8|27
1622637930000|2021-06-02 12:45:30|734607.5|733607.5|734595.4|733595.4|734607.5|733607.5|734585.1|733585.1|22
1622637940000|2021-06-02 12:45:40|734591.3|733591.3|734593.8|733593.8|734606.5|733606.5|734583.1|733583.1|29
1622637950000|2021-06-02 12:45:50|734594.2|733594.2|734557.4|733557.4|734596.6|733596.6|734557.4|733557.4|26
1622637960000|2021-06-02 12:46:00|734556.8|733556.8|734546.2|733546.2|734563.6|733563.6|734545.9|733545.9|29
1622637970000|2021-06-02 12:46:10|734546.4|733546.4|734555|733555|734557|733557|734546.4|733546.4|25
1622637980000|2021-06-02 12:46:20|734555.7|733555.7|734558.2|733558.2|734564.8|733564.8|734552.9|733552.9|25
1622637990000|2021-06-02 12:46:30|734557.9|733557.9|734594.9|733594.9|734597.8|733597.8|734557.6|733557.6|23
1622638000000|2021-06-02 12:46:40|734590.1|733590.1|734558.3|733558.3|734590.1|733590.1|734555.8|733555.8|27
1622638010000|2021-06-02 12:46:50|734560.5|733560.5|734575.9|733575.9|734578.3|733578.3|734559.9|733559.9|19
1622638020000|2021-06-02 12:47:00|734576.9|733576.9|734580.9|733580.9|734584.4|733584.4|734570.8|733570.8|24
1622638030000|2021-06-02 12:47:10|734580.7|733580.7|734578.2|733578.2|734606.9|733606.9|734578.2|733578.2|30
1622638040000|2021-06-02 12:47:20|734579.4|733579.4|734632.8|733632.8|734632.8|733632.8|734576.8|733576.8|31
1622638050000|2021-06-02 12:47:30|734639.6|733639.6|734625.2|733625.2|735140.4|733639.6|734618.4|733135.1|36
1622638060000|2021-06-02 12:47:40|734621.4|733621.4|734642.8|733642.8|734666.8|733666.8|734619.2|733619.2|24
1622638070000|2021-06-02 12:47:50|734639.7|733639.7|734619.6|733619.6|734642|733642|734611.5|733611.5|31
1622638080000|2021-06-02 12:48:00|734627.5|733627.5|734621|733621|734627.5|733627.5|734615.8|733615.8|26
1622638090000|2021-06-02 12:48:10|734612|733612|734610.7|733610.7|734614.7|733614.7|734605.3|733605.3|25
1622638100000|2021-06-02 12:48:20|734610.9|733610.9|734640.6|733640.6|734651.3|733651.3|734602.9|733602.9|27
1622638110000|2021-06-02 12:48:30|734637.7|733637.7|734615.1|733615.1|734646.4|733646.4|734607.8|733607.8|21
1622638120000|2021-06-02 12:48:40|734614.9|733614.9|734605.9|733605.9|734617.2|733617.2|734605.1|733605.1|19
1622638130000|2021-06-02 12:48:50|734605.8|733605.8|734607.3|733607.3|734609.8|733609.8|734598.6|733598.6|20
1622638140000|2021-06-02 12:49:00|734608.4|733608.4|734552.1|733552.1|734618.7|733618.7|734552.1|733552.1|26
1622638150000|2021-06-02 12:49:10|734548.2|733548.2|734578.1|733578.1|735083.8|733578.1|734541.2|733083.8|31
1622638160000|2021-06-02 12:49:20|734573.4|733573.4|734581.7|733581.7|734596.1|733596.1|734573.4|733573.4|28
1622638170000|2021-06-02 12:49:30|734582.5|733582.5|734582.5|733582.5|734624.1|733624.1|734575.7|733575.7|28
1622638180000|2021-06-02 12:49:40|734591.8|733591.8|734591.9|733591.9|734606.8|733606.8|734591.1|733591.1|25
1622638190000|2021-06-02 12:49:50|734591.8|733591.8|734585.5|733585.5|734592.4|733592.4|734580.2|733580.2|22
1622638200000|2021-06-02 12:50:00|734586.5|733586.5|734572.5|733572.5|734587.6|733587.6|734565.1|733565.1|34
1622638210000|2021-06-02 12:50:10|734570.6|733570.6|734576|733576|734581.9|733581.9|734567.5|733567.5|24
1622638220000|2021-06-02 12:50:20|734574.4|733574.4|734576.9|733576.9|734576.9|733576.9|734564.9|733564.9|25
1622638230000|2021-06-02 12:50:30|734575.9|733575.9|734584.4|733584.4|734584.4|733584.4|734575.4|733575.4|24
1622638240000|2021-06-02 12:50:40|734590.8|733590.8|734531.4|733531.4|734590.8|733590.8|734529.5|733529.5|30
1622638250000|2021-06-02 12:50:50|734531.6|733531.6|734613.2|733613.2|734631|733631|734529.7|733529.7|34
1622638260000|2021-06-02 12:51:00|734624|733624|734647.3|733647.3|734649.8|733649.8|734622.5|733622.5|21
1622638270000|2021-06-02 12:51:10|734651.2|733651.2|734646.7|733646.7|734652|733652|734646.6|733646.6|23
1622638280000|2021-06-02 12:51:20|734648.4|733648.4|734780|733780|735291.4|733799|734646.9|733286.7|31
1622638290000|2021-06-02 12:51:30|734793.6|733793.6|734773.3|733773.3|734793.6|733793.6|734766.8|733766.8|27
1622638300000|2021-06-02 12:51:40|734758.9|733758.9|734769.8|733769.8|734775.6|733775.6|734758.9|733758.9|22
1622638310000|2021-06-02 12:51:50|734770|733770|734778.3|733778.3|734787.8|733787.8|734768.1|733768.1|21
1622638320000|2021-06-02 12:52:00|734783.4|733783.4|734748.5|733748.5|734784.1|733784.1|734748.5|733748.5|30
1622638330000|2021-06-02 12:52:10|734743.2|733743.2|734731.1|733731.1|734744.1|733744.1|734730.5|733730.5|19
1622638340000|2021-06-02 12:52:20|734730.6|733730.6|734773.8|733773.8|734775|733775|734730.6|733730.6|27
1622638350000|2021-06-02 12:52:30|734753.7|733753.7|734749.2|733749.2|734759|733759|734744.7|733744.7|28
1622638360000|2021-06-02 12:52:40|734747.7|733747.7|734751.6|733751.6|734751.6|733751.6|734747.7|733747.7|19
1622638370000|2021-06-02 12:52:50|734751.8|733751.8|734741.3|733741.3|734753|733753|734733.8|733733.8|22
1622638380000|2021-06-02 12:53:00|734740.8|733740.8|734759|733759|734761.8|733761.8|734740.8|733740.8|30
1622638390000|2021-06-02 12:53:10|734760.7|733760.7|734750.4|733750.4|734760.7|733760.7|734743.4|733743.4|19
1622638400000|2021-06-02 12:53:20|734749.2|733749.2|734755.5|733755.5|734757|733757|734735|733735|21
1622638410000|2021-06-02 12:53:30|734756|733756|734754.8|733754.8|734756|733756|734747.4|733747.4|21
1622638420000|2021-06-02 12:53:40|734755.4|733755.4|734754.4|733754.4|734760.4|733760.4|734749.4|733749.4|23
1622638430000|2021-06-02 12:53:50|734748.6|733748.6|734857.5|733857.5|734861.1|733861.1|734738.1|733738.1|35
1622638440000|2021-06-02 12:54:00|734855.6|733855.6|734929.7|733929.7|735441.9|733949.1|734851.5|733437.6|35
1622638450000|2021-06-02 12:54:10|734930.5|733930.5|734839.6|733839.6|734944.9|733944.9|734814.3|733814.3|35
1622638460000|2021-06-02 12:54:20|734833.4|733833.4|734849.1|733849.1|734849.1|733849.1|734813|733813|34
1622638470000|2021-06-02 12:54:30|734856.4|733856.4|734806.1|733806.1|734859.5|733859.5|734806.1|733806.1|33
1622638480000|2021-06-02 12:54:40|734815.2|733815.2|734958.6|733958.6|734967.8|733967.8|734806.8|733806.8|33
1622638490000|2021-06-02 12:54:50|734958.2|733958.2|734965.8|733965.8|734977.8|733977.8|734953|733953|26
1622638500000|2021-06-02 12:55:00|734963.9|733963.9|734948.5|733948.5|734966.2|733966.2|734945.8|733945.8|29
1622638510000|2021-06-02 12:55:10|734950.3|733950.3|734931.9|733931.9|734950.3|733950.3|734913.2|733913.2|30
1622638520000|2021-06-02 12:55:20|734932.5|733932.5|734930.4|733930.4|734935|733935|734920|733920|30
1622638530000|2021-06-02 12:55:30|734933.5|733933.5|734948.5|733948.5|734956.8|733956.8|734853.8|733853.8|33
1622638540000|2021-06-02 12:55:40|734943.1|733943.1|734950.6|733950.6|734953.4|733953.4|734938.8|733938.8|27
1622638550000|2021-06-02 12:55:50|734955.7|733955.7|734956.2|733956.2|734957.8|733957.8|734947.5|733947.5|21
1622638560000|2021-06-02 12:56:00|734955.4|733955.4|734950.9|733950.9|734961.7|733961.7|734930.1|733930.1|28
1622638570000|2021-06-02 12:56:10|734946.7|733946.7|734941.7|733941.7|734950.9|733950.9|734924.1|733924.1|26
1622638580000|2021-06-02 12:56:20|734941.9|733941.9|734942.5|733942.5|734963.7|733963.7|734937.6|733937.6|20
1622638590000|2021-06-02 12:56:30|734941.4|733941.4|734944.8|733944.8|734957.7|733957.7|734921.2|733921.2|30
1622638600000|2021-06-02 12:56:40|734942.9|733942.9|734951.7|733951.7|734951.7|733951.7|734935.1|733935.1|18
1622638610000|2021-06-02 12:56:50|734947.1|733947.1|734956|733956|734959.4|733959.4|734947.1|733947.1|24
1622638620000|2021-06-02 12:57:00|734954.2|733954.2|734966.8|733966.8|734969.1|733969.1|734948.3|733948.3|29
1622638630000|2021-06-02 12:57:10|734968|733968|734976.2|733976.2|735021.4|734021.4|734964.1|733964.1|32
1622638640000|2021-06-02 12:57:20|734975|733975|734965.3|733965.3|734975.9|733975.9|734960.9|733960.9|27
1622638650000|2021-06-02 12:57:30|734965.9|733965.9|734970.8|733970.8|734970.8|733970.8|734952.3|733952.3|30
1622638660000|2021-06-02 12:57:40|734972.1|733972.1|734971|733971|734978|733978|734965.7|733965.7|23
1622638670000|2021-06-02 12:57:50|734972.3|733972.3|734975.7|733975.7|735003.4|734003.4|734967.9|733967.9|34
1622638680000|2021-06-02 12:58:00|734984.2|733984.2|734967.9|733967.9|735000.4|734000.4|734967.9|733967.9|34
1622638690000|2021-06-02 12:58:10|734972.8|733972.8|734970.7|733970.7|734975|733975|734951.7|733951.7|33
1622638700000|2021-06-02 12:58:20|734967.9|733967.9|735026.6|734026.6|735027.1|734027.1|734966.2|733966.2|28
1622638710000|2021-06-02 12:58:30|735024.1|734024.1|735027|734027|735029.7|734029.7|735015.6|734015.6|26
1622638720000|2021-06-02 12:58:40|735028.4|734028.4|735024.6|734024.6|735028.8|734028.8|735020.8|734020.8|22
1622638730000|2021-06-02 12:58:50|735025|734025|734965.2|733965.2|735025.9|734025.9|734951.9|733951.9|33
1622638740000|2021-06-02 12:59:00|734964.5|733964.5|734960.1|733960.1|734965.7|733965.7|734960.1|733960.1|27
1622638750000|2021-06-02 12:59:10|734961.7|733961.7|734959.5|733959.5|734977.4|733977.4|734952.9|733952.9|32
1622638760000|2021-06-02 12:59:20|734961.8|733961.8|734964.5|733964.5|734981.4|733981.4|734961.8|733961.8|28
1622638770000|2021-06-02 12:59:30|734963.4|733963.4|734969.9|733969.9|734981.7|733981.7|734961.2|733961.2|31
1622638780000|2021-06-02 12:59:40|734970.8|733970.8|734986.9|733986.9|734987|733987|734964.1|733964.1|30
1622638790000|2021-06-02 12:59:50|734987.3|733987.3|734981.5|733981.5|734987.3|733987.3|734974.8|733974.8|32
1622638800000|2021-06-02 13:00:00|734986.6|733986.6|734974.9|733974.9|734986.6|733986.6|734961.7|733961.7|31
1622638810000|2021-06-02 13:00:10|734975.1|733975.1|734998.3|733998.3|735004.2|734004.2|734975.1|733975.1|30
1622638820000|2021-06-02 13:00:20|734999.8|733999.8|735010.5|734010.5|735016.9|734016.9|734999.3|733999.3|28
1622638830000|2021-06-02 13:00:30|735011.8|734011.8|735003|734003|735011.8|734011.8|734960.2|733960.2|31
1622638840000|2021-06-02 13:00:40|734991.7|733991.7|734983.9|733983.9|735002.3|734002.3|734974.4|733974.4|28
1622638850000|2021-06-02 13:00:50|734980.8|733980.8|734972.8|733972.8|735004.9|734004.9|734963.6|733963.6|35
1622638860000|2021-06-02 13:01:00|734971.9|733971.9|734985.9|733985.9|734988|733988|734971.9|733971.9|28
1622638870000|2021-06-02 13:01:10|734983|733983|734961.4|733961.4|734986.8|733986.8|734937.6|733937.6|28
1622638880000|2021-06-02 13:01:20|734967.2|733967.2|734966.3|733966.3|734978.4|733978.4|734960.5|733960.5|33
1622638890000|2021-06-02 13:01:30|734964.5|733964.5|734948.6|733948.6|734964.5|733964.5|734938.9|733938.9|32
1622638900000|2021-06-02 13:01:40|734946.1|733946.1|734938.8|733938.8|734947.4|733947.4|734936.8|733936.8|31
1622638910000|2021-06-02 13:01:50|734936|733936|734914.7|733914.7|734952|733952|734908.9|733908.9|32
1622638920000|2021-06-02 13:02:00|734927|733927|734908.3|733908.3|734931.9|733931.9|734908.3|733908.3|30
1622638930000|2021-06-02 13:02:10|734904.2|733904.2|734944.8|733944.8|734963|733963|734904.2|733904.2|27
1622638940000|2021-06-02 13:02:20|734947.3|733947.3|734927.7|733927.7|734963.3|733963.3|734923.9|733923.9|26
1622638950000|2021-06-02 13:02:30|734931.7|733931.7|734915.4|733915.4|734938|733938|734915.4|733915.4|23
1622638960000|2021-06-02 13:02:40|734922.1|733922.1|734937.4|733937.4|734940.3|733940.3|734917.7|733917.7|21
1622638970000|2021-06-02 13:02:50|734942.9|733942.9|734963|733963|734963|733963|734940.9|733940.9|17
1622638980000|2021-06-02 13:03:00|734963.5|733963.5|734954.8|733954.8|734972.6|733972.6|734943.2|733943.2|33
1622638990000|2021-06-02 13:03:10|734953.3|733953.3|734916.9|733916.9|734953.3|733953.3|734904.3|733904.3|32
1622639000000|2021-06-02 13:03:20|734931.2|733931.2|734944.4|733944.4|734944.4|733944.4|734903.9|733903.9|31
1622639010000|2021-06-02 13:03:30|734939.7|733939.7|734953.2|733953.2|734957.8|733957.8|734911.9|733911.9|34
1622639020000|2021-06-02 13:03:40|734955.6|733955.6|734959.2|733959.2|734972.6|733972.6|734954.5|733954.5|23
1622639030000|2021-06-02 13:03:50|734960.7|733960.7|734958.2|733958.2|734965.5|733965.5|734957.7|733957.7|19
1622639040000|2021-06-02 13:04:00|734963.3|733963.3|734966.7|733966.7|734970.6|733970.6|734963.3|733963.3|17
1622639050000|2021-06-02 13:04:10|734959.3|733959.3|734965.2|733965.2|734969|733969|734940.4|733940.4|23
1622639060000|2021-06-02 13:04:20|734964.5|733964.5|734959.6|733959.6|734964.5|733964.5|734959.3|733959.3|21
1622639070000|2021-06-02 13:04:30|734957.6|733957.6|734943|733943|734959.7|733959.7|734936.3|733936.3|16
1622639080000|2021-06-02 13:04:40|734934.7|733934.7|734954.4|733954.4|734962.5|733962.5|734934.7|733934.7|24
1622639090000|2021-06-02 13:04:50|734960.9|733960.9|734965.9|733965.9|734967.1|733967.1|734943.8|733943.8|22
1622639100000|2021-06-02 13:05:00|734964|733964|734949.1|733949.1|734966.1|733966.1|734949.1|733949.1|25
1622639110000|2021-06-02 13:05:10|734948.1|733948.1|734954.4|733954.4|734959.5|733959.5|734936.7|733936.7|26
1622639120000|2021-06-02 13:05:20|734944.5|733944.5|734954.6|733954.6|734954.7|733954.7|734944.5|733944.5|24
1622639130000|2021-06-02 13:05:30|734955|733955|734958.1|733958.1|734966.5|733966.5|734947.8|733947.8|26
1622639140000|2021-06-02 13:05:40|734956.4|733956.4|734962.1|733962.1|734993.7|733993.7|734950.9|733950.9|36
1622639150000|2021-06-02 13:05:50|734955.6|733955.6|734942.2|733942.2|734956.9|733956.9|734937.7|733937.7|30
1622639160000|2021-06-02 13:06:00|734946.4|733946.4|734912.5|733912.5|734963.8|733963.8|734869.2|733869.2|31
1622639170000|2021-06-02 13:06:10|734914.5|733914.5|734959.4|733959.4|734961.8|733961.8|734914.5|733914.5|36
1622639180000|2021-06-02 13:06:20|734958.7|733958.7|734945.7|733945.7|734960.7|733960.7|734941.6|733941.6|36
1622639190000|2021-06-02 13:06:30|734951.1|733951.1|734921.7|733921.7|734951.1|733951.1|734878.7|733878.7|31
1622639200000|2021-06-02 13:06:40|734914.4|733914.4|734941|733941|735292.6|733951.5|734770|733273.6|35
1622639210000|2021-06-02 13:06:50|734949.7|733949.7|734988.5|733988.5|735013.2|734013.2|734945.5|733945.5|33
1622639220000|2021-06-02 13:07:00|734988.6|733988.6|735003.5|734003.5|735017.3|734017.3|734988.6|733988.6|34
1622639230000|2021-06-02 13:07:10|735000.9|734000.9|734986.9|733986.9|735001.4|734001.4|734963.7|733963.7|31
1622639240000|2021-06-02 13:07:20|734988.2|733988.2|734998.5|733998.5|735001.1|734001.1|734975.4|733975.4|26
1622639250000|2021-06-02 13:07:30|734996.6|733996.6|735028.4|734028.4|735032.5|734032.5|734996.2|733996.2|29
1622639260000|2021-06-02 13:07:40|735030|734030|735031|734031|735043.9|734043.9|735030|734030|31
1622639270000|2021-06-02 13:07:50|735041.8|734041.8|735036.5|734036.5|735042.9|734042.9|735029.1|734029.1|36
1622639280000|2021-06-02 13:08:00|735039.7|734039.7|734976.7|733976.7|735039.7|734039.7|734969.4|733969.4|30
1622639290000|2021-06-02 13:08:10|734980.5|733980.5|734967.8|733967.8|734982|733982|734967.8|733967.8|17
1622639300000|2021-06-02 13:08:20|734969.1|733969.1|734994.5|733994.5|735492.1|733999.4|734968.8|733485.1|27
1622639310000|2021-06-02 13:08:30|735013|734013|734940.2|733940.2|735013|734013|734919.9|733919.9|32
1622639320000|2021-06-02 13:08:40|734938.7|733938.7|734984.9|733984.9|734990.6|733990.6|734919.4|733919.4|30
1622639330000|2021-06-02 13:08:50|734986.6|733986.6|734984.1|733984.1|734988.7|733988.7|734974.4|733974.4|29
1622639340000|2021-06-02 13:09:00|734984|733984|734963.2|733963.2|734984.7|733984.7|734962.8|733962.8|26
1622639350000|2021-06-02 13:09:10|734964.7|733964.7|734963.2|733963.2|734971.4|733971.4|734956.6|733956.6|27
1622639360000|2021-06-02 13:09:20|734968.3|733968.3|734978.3|733978.3|734980.2|733980.2|734963.6|733963.6|28
1622639370000|2021-06-02 13:09:30|734980.3|733980.3|734962.6|733962.6|734984.7|733984.7|734962.6|733962.6|30
1622639380000|2021-06-02 13:09:40|734964.9|733964.9|734968.5|733968.5|734980.5|733980.5|734963.5|733963.5|26
1622639390000|2021-06-02 13:09:50|734971.1|733971.1|734974.5|733974.5|734974.5|733974.5|734967.1|733967.1|23
1622639400000|2021-06-02 13:10:00|734975|733975|734946.8|733946.8|735461.2|733975|734944.1|733461.2|27
1622639410000|2021-06-02 13:10:10|734938.6|733938.6|734959|733959|735457.9|733963.3|734938.6|733446.6|26
1622639420000|2021-06-02 13:10:20|734958.9|733958.9|734974.2|733974.2|734978|733978|734957.7|733957.7|31
1622639430000|2021-06-02 13:10:30|734979.2|733979.2|734958.1|733958.1|734983.7|733983.7|734945.9|733945.9|34
1622639440000|2021-06-02 13:10:40|734961.4|733961.4|734968.1|733968.1|734977.1|733977.1|734957|733957|26
1622639450000|2021-06-02 13:10:50|734964.7|733964.7|734982.3|733982.3|734982.3|733982.3|734943.7|733943.7|26
1622639460000|2021-06-02 13:11:00|734978.9|733978.9|734958.2|733958.2|735474.9|734039.6|734953.2|733468.6|39
1622639470000|2021-06-02 13:11:10|734972.8|733972.8|734951.6|733951.6|734972.8|733972.8|734934.6|733934.6|32
1622639480000|2021-06-02 13:11:20|734952.8|733952.8|735008.8|734008.8|735508.4|734016.6|734948.5|733508.4|31
1622639490000|2021-06-02 13:11:30|735009.6|734009.6|735026.2|734026.2|735033.6|734033.6|735000.8|734000.8|38
1622639500000|2021-06-02 13:11:40|735017.6|734017.6|735035.6|734035.6|735058.2|734058.2|735005.7|734005.7|22
1622639510000|2021-06-02 13:11:50|735040|734040|735051.9|734051.9|735054.1|734054.1|735036.7|734036.7|23
1622639520000|2021-06-02 13:12:00|735050.3|734050.3|735036|734036|735050.3|734050.3|735032.8|734032.8|33
1622639530000|2021-06-02 13:12:10|735037.5|734037.5|735019.7|734019.7|735042.4|734042.4|735005.2|734005.2|34
1622639540000|2021-06-02 13:12:20|735018.4|734018.4|735012.2|734012.2|735032.1|734032.1|735003.1|734003.1|24
1622639550000|2021-06-02 13:12:30|735005.4|734005.4|735024.9|734024.9|735024.9|734024.9|735000.1|734000.1|27
1622639560000|2021-06-02 13:12:40|735020|734020|735006.1|734006.1|735024.1|734024.1|735000.8|734000.8|28
1622639570000|2021-06-02 13:12:50|735007|734007|735002.9|734002.9|735023.4|734023.4|734974|733974|32
1622639580000|2021-06-02 13:13:00|735005.8|734005.8|735014.8|734014.8|735052.7|734052.7|734999.7|733999.7|32
1622639590000|2021-06-02 13:13:10|735014.7|734014.7|734998.3|733998.3|735020.9|734020.9|734998.3|733998.3|34
1622639600000|2021-06-02 13:13:20|734998.1|733998.1|734962.9|733962.9|735001.2|734001.2|734921|733921|37
1622639610000|2021-06-02 13:13:30|734962.7|733962.7|734944.2|733944.2|734964.1|733964.1|734936.2|733936.2|33
1622639620000|2021-06-02 13:13:40|734943.5|733943.5|734936.1|733936.1|734945.4|733945.4|734933.5|733933.5|29
1622639630000|2021-06-02 13:13:50|734938|733938|734943.1|733943.1|734943.1|733943.1|734915.1|733915.1|29
1622639640000|2021-06-02 13:14:00|734944.8|733944.8|734928.4|733928.4|734945.6|733945.6|734927.1|733927.1|26
1622639650000|2021-06-02 13:14:10|734930.6|733930.6|734998.2|733998.2|735505.1|733998.7|734930.6|733462.7|29
1622639660000|2021-06-02 13:14:20|734981.3|733981.3|734988.6|733988.6|734990.1|733990.1|734976.6|733976.6|25
1622639670000|2021-06-02 13:14:30|734982|733982|734985.6|733985.6|735017.2|734017.2|734978.2|733978.2|34
1622639680000|2021-06-02 13:14:40|734985.3|733985.3|735020.5|734020.5|735021|734021|734981|733981|35
1622639690000|2021-06-02 13:14:50|735012.4|734012.4|735056.3|734056.3|735079|734079|735012.4|734012.4|36
1622639700000|2021-06-02 13:15:00|735058.4|734058.4|735041.7|734041.7|735066.4|734066.4|735041.7|734041.7|31
1622639710000|2021-06-02 13:15:10|735041.9|734041.9|735049.8|734049.8|735056.5|734056.5|735041.9|734041.9|32
1622639720000|2021-06-02 13:15:20|735050|734050|735052.3|734052.3|735056.4|734056.4|735042.8|734042.8|28
1622639730000|2021-06-02 13:15:30|735055.9|734055.9|735069.3|734069.3|735078.8|734078.8|735055.9|734055.9|29
1622639740000|2021-06-02 13:15:40|735065.5|734065.5|735063.3|734063.3|735610.3|734091.2|735059.9|733610.3|30
1622639750000|2021-06-02 13:15:50|735061.6|734061.6|735068.2|734068.2|735074.6|734074.6|735056.6|734056.6|26
1622639760000|2021-06-02 13:16:00|735069.4|734069.4|735063.9|734063.9|735069.4|734069.4|735054.1|734054.1|23
1622639770000|2021-06-02 13:16:10|735062.3|734062.3|735058.3|734058.3|735067.4|734067.4|735049.1|734049.1|21
1622639780000|2021-06-02 13:16:20|735055.4|734055.4|735062.9|734062.9|735079.1|734079.1|735055.4|734055.4|22
1622639790000|2021-06-02 13:16:30|735062.4|734062.4|735062.6|734062.6|735071.5|734071.5|735055.5|734055.5|27
1622639800000|2021-06-02 13:16:40|735063|734063|735057.6|734057.6|735063.2|734063.2|735047.4|734047.4|22
1622639810000|2021-06-02 13:16:50|735058.9|734058.9|735064.4|734064.4|735075.4|734075.4|735052.9|734052.9|28
1622639820000|2021-06-02 13:17:00|735065.1|734065.1|735056.9|734056.9|735065.1|734065.1|735053|734053|26
1622639830000|2021-06-02 13:17:10|735056.1|734056.1|735047.2|734047.2|735056.9|734056.9|735040.8|734040.8|24
1622639840000|2021-06-02 13:17:20|735048.7|734048.7|735053.8|734053.8|735062.3|734062.3|735044.2|734044.2|29
1622639850000|2021-06-02 13:17:30|735054.4|734054.4|735047.4|734047.4|735055.5|734055.5|735035.4|734035.4|29
1622639860000|2021-06-02 13:17:40|735049.8|734049.8|735022.7|734022.7|735053.7|734053.7|735005.9|734005.9|28
1622639870000|2021-06-02 13:17:50|735027.2|734027.2|735031.8|734031.8|735046.3|734046.3|735016.9|734016.9|34
1622639880000|2021-06-02 13:18:00|735026.4|734026.4|735018.9|734018.9|735028.9|734028.9|735018.9|734018.9|30
1622639890000|2021-06-02 13:18:10|735020.7|734020.7|735022.1|734022.1|735034.3|734034.3|735018|734018|24
1622639900000|2021-06-02 13:18:20|735016.9|734016.9|734984|733984|735027.7|734027.7|734964.9|733964.9|25
1622639910000|2021-06-02 13:18:30|734972|733972|734921.5|733921.5|734974.3|733974.3|734921.5|733921.5|34
1622639920000|2021-06-02 13:18:40|734936.6|733936.6|734927.9|733927.9|734951.7|733951.7|734922|733922|29
1622639930000|2021-06-02 13:18:50|734925.9|733925.9|734930.9|733930.9|734944.1|733944.1|734919.4|733919.4|21
1622639940000|2021-06-02 13:19:00|734925|733925|734931.9|733931.9|734945.9|733945.9|734908.5|733908.5|35
1622639950000|2021-06-02 13:19:10|734935.7|733935.7|734929.2|733929.2|734937.9|733937.9|734918.1|733918.1|25
1622639960000|2021-06-02 13:19:20|734925.8|733925.8|734938.1|733938.1|734939.8|733939.8|734913.3|733913.3|33
1622639970000|2021-06-02 13:19:30|734936.5|733936.5|734934.4|733934.4|734939.1|733939.1|734931.7|733931.7|13
1622639980000|2021-06-02 13:19:40|734933.8|733933.8|734932.5|733932.5|734935.1|733935.1|734932.4|733932.4|14
1622639990000|2021-06-02 13:19:50|734932.8|733932.8|734922.1|733922.1|734932.8|733932.8|734919.7|733919.7|19
1622640000000|2021-06-02 13:20:00|734926.8|733926.8|734925.7|733925.7|734935.5|733935.5|734923.7|733923.7|25
1622640010000|2021-06-02 13:20:10|734929.6|733929.6|734930.5|733930.5|734944.3|733944.3|734921.6|733921.6|29
1622640020000|2021-06-02 13:20:20|734931.4|733931.4|734929.9|733929.9|734937.3|733937.3|734922|733922|29
1622640030000|2021-06-02 13:20:30|734930.9|733930.9|734923.2|733923.2|734934.2|733934.2|734921|733921|28
1622640040000|2021-06-02 13:20:40|734921.8|733921.8|734940.3|733940.3|734949|733949|734919.3|733919.3|30
1622640050000|2021-06-02 13:20:50|734942.3|733942.3|734926.7|733926.7|734942.3|733942.3|734914.8|733914.8|28
1622640060000|2021-06-02 13:21:00|734928.9|733928.9|734908.7|733908.7|734928.9|733928.9|734902.5|733902.5|32
1622640070000|2021-06-02 13:21:10|734905.1|733905.1|734939.5|733939.5|734939.5|733939.5|734883.5|733883.5|30
1622640080000|2021-06-02 13:21:20|734931.2|733931.2|734921.2|733921.2|734939.8|733939.8|734917.4|733917.4|31
1622640090000|2021-06-02 13:21:30|734919.6|733919.6|734904.5|733904.5|734921|733921|734899.4|733899.4|24
1622640100000|2021-06-02 13:21:40|734899.6|733899.6|734915.8|733915.8|734926.8|733926.8|734896.5|733896.5|33
1622640110000|2021-06-02 13:21:50|734909.9|733909.9|734892.1|733892.1|734918.8|733918.8|734886.8|733886.8|28
1622640120000|2021-06-02 13:22:00|734899|733899|734881.4|733881.4|734904|733904|734881.4|733881.4|24
1622640130000|2021-06-02 13:22:10|734883.6|733883.6|734878.6|733878.6|734891.9|733891.9|734870.4|733870.4|28
1622640140000|2021-06-02 13:22:20|734878.3|733878.3|734792|733792|734881.9|733881.9|734788.9|733788.9|32
1622640150000|2021-06-02 13:22:30|734788.5|733788.5|734762.9|733762.9|734791.2|733791.2|734757.1|733757.1|30
1622640160000|2021-06-02 13:22:40|734760.2|733760.2|734763.4|733763.4|734768.9|733768.9|734760.2|733760.2|27
1622640170000|2021-06-02 13:22:50|734763.1|733763.1|734777.6|733777.6|734778.5|733778.5|734760.4|733760.4|21
1622640180000|2021-06-02 13:23:00|734779.9|733779.9|734659.2|733659.2|734780|733780|734659.2|733659.2|31
1622640190000|2021-06-02 13:23:10|734658.9|733658.9|734692.4|733692.4|734694.9|733694.9|734658.9|733658.9|27
1622640200000|2021-06-02 13:23:20|734611.2|733611.2|734663.1|733663.1|734663.1|733663.1|734576.4|733576.4|33
1622640210000|2021-06-02 13:23:30|734662.4|733662.4|734633.7|733633.7|734675.4|733675.4|734631.5|733631.5|29
1622640220000|2021-06-02 13:23:40|734634.4|733634.4|734654.3|733654.3|734676.6|733676.6|734627.3|733627.3|23
1622640230000|2021-06-02 13:23:50|734662.5|733662.5|734723.6|733723.6|734728.7|733728.7|734662.5|733662.5|28
1622640240000|2021-06-02 13:24:00|734701.3|733701.3|734696.7|733696.7|734703.9|733703.9|734691|733691|26
1622640250000|2021-06-02 13:24:10|734700.6|733700.6|734745.9|733745.9|734785.7|733785.7|734698.9|733698.9|33
1622640260000|2021-06-02 13:24:20|734746.2|733746.2|734764.4|733764.4|734794.5|733794.5|734741.9|733741.9|23
1622640270000|2021-06-02 13:24:30|734761.2|733761.2|734772.6|733772.6|734781.3|733781.3|734747.6|733747.6|26
1622640280000|2021-06-02 13:24:40|734773.4|733773.4|734719.2|733719.2|734773.4|733773.4|734714|733714|18
1622640290000|2021-06-02 13:24:50|734713.1|733713.1|734697.8|733697.8|734720.9|733720.9|734697.1|733697.1|18
1622640300000|2021-06-02 13:25:00|734693.9|733693.9|734691|733691|734693.9|733693.9|734683.9|733683.9|23
1622640310000|2021-06-02 13:25:10|734689.5|733689.5|734683.1|733683.1|734700|733700|734651.1|733651.1|26
1622640320000|2021-06-02 13:25:20|734694.3|733694.3|735220.6|733220.6|735220.6|733694.6|734660.6|733203.4|23
1622640330000|2021-06-02 13:25:30|735213.7|733213.7|734682.9|733682.9|735215.7|733693.9|734680.1|733213.7|23
1622640340000|2021-06-02 13:25:40|734684.6|733684.6|734680.7|733680.7|734687|733687|734680.7|733680.7|22
1622640350000|2021-06-02 13:25:50|734681.3|733681.3|734676|733676|735207.7|733714.7|734669.3|733201.4|23
1622640360000|2021-06-02 13:26:00|734668.8|733668.8|734687.8|733687.8|734712.6|733712.6|734656.6|733656.6|28
1622640370000|2021-06-02 13:26:10|734685.5|733685.5|734682.2|733682.2|734690.5|733690.5|734680.1|733680.1|20
1622640380000|2021-06-02 13:26:20|734681.1|733681.1|734680.5|733680.5|734689.5|733689.5|734680.5|733680.5|21
1622640390000|2021-06-02 13:26:30|734682.7|733682.7|734679.4|733679.4|734690.5|733690.5|734675.6|733675.6|24
1622640400000|2021-06-02 13:26:40|734679.1|733679.1|734682.4|733682.4|734686.9|733686.9|734676.6|733676.6|17
1622640410000|2021-06-02 13:26:50|734684.6|733684.6|734677.9|733677.9|734684.6|733684.6|734675.5|733675.5|22
1622640420000|2021-06-02 13:27:00|734676.4|733676.4|734672|733672|734681.7|733681.7|734669.5|733669.5|21
1622640430000|2021-06-02 13:27:10|734672.5|733672.5|734674.9|733674.9|734681.2|733681.2|734666.9|733666.9|18
1622640440000|2021-06-02 13:27:20|734675.8|733675.8|734684.4|733684.4|734690.9|733690.9|734673.1|733673.1|21
1622640450000|2021-06-02 13:27:30|734685.2|733685.2|734696|733696|734696.9|733696.9|734683.8|733683.8|22
1622640460000|2021-06-02 13:27:40|734691.8|733691.8|734677.2|733677.2|734696.6|733696.6|734677.2|733677.2|16
1622640470000|2021-06-02 13:27:50|734677.7|733677.7|734698.2|733698.2|734703.2|733703.2|734665.4|733665.4|17
1622640480000|2021-06-02 13:28:00|734704.5|733704.5|734694|733694|734705.9|733705.9|734690.5|733690.5|23
1622640490000|2021-06-02 13:28:10|734687.1|733687.1|734688.9|733688.9|734695.8|733695.8|734684.2|733684.2|15
1622640500000|2021-06-02 13:28:20|734691|733691|734704.8|733704.8|734721.2|733721.2|734691|733691|22
1622640510000|2021-06-02 13:28:30|734706.2|733706.2|734715.2|733715.2|734716.8|733716.8|734691|733691|23
1622640520000|2021-06-02 13:28:40|734716.8|733716.8|734693.9|733693.9|734716.8|733716.8|734674.8|733674.8|21
1622640530000|2021-06-02 13:28:50|734688.4|733688.4|734711.1|733711.1|734718.8|733718.8|734684.7|733684.7|20
1622640540000|2021-06-02 13:29:00|734708.4|733708.4|734698.9|733698.9|734717.8|733717.8|734679.5|733679.5|22
1622640550000|2021-06-02 13:29:10|734714.5|733714.5|734726.6|733726.6|734732.3|733732.3|734669.2|733669.2|23
1622640560000|2021-06-02 13:29:20|734725|733725|734709.1|733709.1|734728.1|733728.1|734702.4|733702.4|20
1622640570000|2021-06-02 13:29:30|734709|733709|734718.2|733718.2|734737|733737|734708.7|733708.7|23
1622640580000|2021-06-02 13:29:40|734717.5|733717.5|734713.8|733713.8|734720.8|733720.8|734702.1|733702.1|23
1622640590000|2021-06-02 13:29:50|734705.4|733705.4|734702.4|733702.4|734714.4|733714.4|734687.7|733687.7|23
1622640600000|2021-06-02 13:30:00|734702.5|733702.5|734734.9|733734.9|735197|733738.8|734694.1|733197|29
1622640610000|2021-06-02 13:30:10|734736.2|733736.2|734720.8|733720.8|734736.2|733736.2|734708.5|733708.5|28
1622640620000|2021-06-02 13:30:20|734718.5|733718.5|734732.6|733732.6|734738.7|733738.7|734717.1|733717.1|21
1622640630000|2021-06-02 13:30:30|734733.3|733733.3|734758.4|733758.4|734775.5|733775.5|734733|733733|27
1622640640000|2021-06-02 13:30:40|734752.6|733752.6|734751.7|733751.7|734758.9|733758.9|734742.5|733742.5|26
1622640650000|2021-06-02 13:30:50|734752.3|733752.3|734759|733759|734759|733759|734749.5|733749.5|22
1622640660000|2021-06-02 13:31:00|734757.2|733757.2|734800.5|733800.5|734851.5|733851.5|734751.8|733751.8|28
1622640670000|2021-06-02 13:31:10|734803.6|733803.6|734776.1|733776.1|734803.6|733803.6|734773.3|733773.3|27
1622640680000|2021-06-02 13:31:20|734776.4|733776.4|734788.5|733788.5|734806.1|733806.1|734769.3|733769.3|27
1622640690000|2021-06-02 13:31:30|734787.1|733787.1|734806.1|733806.1|734810.2|733810.2|734787.1|733787.1|28
1622640700000|2021-06-02 13:31:40|734806.2|733806.2|734785.6|733785.6|735293.6|733806.2|734766.6|733285.1|27
1622640710000|2021-06-02 13:31:50|734785.3|733785.3|734832.2|733832.2|734833.1|733833.1|734770.2|733770.2|27
1622640720000|2021-06-02 13:32:00|734835.1|733835.1|734779.3|733779.3|734869.2|733869.2|734772|733772|28
1622640730000|2021-06-02 13:32:10|734771.5|733771.5|734742|733742|734775.5|733775.5|734734|733734|29
1622640740000|2021-06-02 13:32:20|734733.3|733733.3|734751.8|733751.8|734766.1|733766.1|734732.3|733732.3|25
1622640750000|2021-06-02 13:32:30|734750.2|733750.2|734752.6|733752.6|734754.3|733754.3|734740.1|733740.1|27
1622640760000|2021-06-02 13:32:40|734749.3|733749.3|734727.1|733727.1|734758.9|733758.9|734716.9|733716.9|36
1622640770000|2021-06-02 13:32:50|734726|733726|734780.9|733780.9|734780.9|733780.9|734693.3|733693.3|36
1622640780000|2021-06-02 13:33:00|734776.6|733776.6|734716.9|733716.9|734776.6|733776.6|734707|733707|33
1622640790000|2021-06-02 13:33:10|734714.2|733714.2|734702.8|733702.8|734714.2|733714.2|734698.7|733698.7|30
1622640800000|2021-06-02 13:33:20|734703.2|733703.2|734695.2|733695.2|734709.3|733709.3|734686.6|733686.6|29
1622640810000|2021-06-02 13:33:30|734697.1|733697.1|734694.8|733694.8|734706|733706|734692.4|733692.4|34
1622640820000|2021-06-02 13:33:40|734695.3|733695.3|734700.9|733700.9|734708.6|733708.6|734690.3|733690.3|34
1622640830000|2021-06-02 13:33:50|734695.2|733695.2|734698.7|733698.7|734706.2|733706.2|734693|733693|33
1622640840000|2021-06-02 13:34:00|734698.5|733698.5|734686.5|733686.5|734700.2|733700.2|734661.6|733661.6|37
1622640850000|2021-06-02 13:34:10|734687.6|733687.6|734655.2|733655.2|734695.9|733695.9|734655.1|733655.1|32
1622640860000|2021-06-02 13:34:20|734655.9|733655.9|734652.8|733652.8|734671.3|733671.3|734640.4|733640.4|36
1622640870000|2021-06-02 13:34:30|734650.8|733650.8|734659.7|733659.7|734675.6|733675.6|734650.8|733650.8|28
1622640880000|2021-06-02 13:34:40|734662.6|733662.6|734660.7|733660.7|734666.8|733666.8|734656|733656|28
1622640890000|2021-06-02 13:34:50|734660.8|733660.8|734662.7|733662.7|734667|733667|734655.7|733655.7|29
1622640900000|2021-06-02 13:35:00|734662.8|733662.8|734682.6|733682.6|734702.8|733702.8|734633.4|733633.4|39
1622640910000|2021-06-02 13:35:10|734678.2|733678.2|734683.1|733683.1|734688.2|733688.2|734671.6|733671.6|32
1622640920000|2021-06-02 13:35:20|734679.9|733679.9|734684.4|733684.4|734687.5|733687.5|734675.7|733675.7|27
1622640930000|2021-06-02 13:35:30|734683|733683|734703|733703|734703|733703|734679.2|733679.2|27
1622640940000|2021-06-02 13:35:40|734709.1|733709.1|734680.5|733680.5|734709.1|733709.1|734674.3|733674.3|36
1622640950000|2021-06-02 13:35:50|734676.6|733676.6|734695.5|733695.5|734695.5|733695.5|734676|733676|32
1622640960000|2021-06-02 13:36:00|734690.1|733690.1|734685.1|733685.1|734695.9|733695.9|734681.9|733681.9|29
1622640970000|2021-06-02 13:36:10|734682.4|733682.4|734689.7|733689.7|734699.5|733699.5|734672|733672|36
1622640980000|2021-06-02 13:36:20|734686.6|733686.6|734708|733708|734716.9|733716.9|734679.8|733679.8|30
1622640990000|2021-06-02 13:36:30|734706.5|733706.5|734745.1|733745.1|734790.9|733790.9|734691.7|733691.7|38
1622641000000|2021-06-02 13:36:40|734743.7|733743.7|734751.3|733751.3|735247.9|733784.3|734729.7|733247.9|39
1622641010000|2021-06-02 13:36:50|734750.1|733750.1|734719.5|733719.5|734757.9|733757.9|734717|733717|38
1622641020000|2021-06-02 13:37:00|734719|733719|734673.9|733673.9|735197.3|733751|734671.6|733187.3|38
1622641030000|2021-06-02 13:37:10|734669.4|733669.4|734691.6|733691.6|734692.7|733692.7|734668.3|733668.3|35
1622641040000|2021-06-02 13:37:20|734704|733704|734693.9|733693.9|735205.8|733714.1|734680.4|733182.8|36
1622641050000|2021-06-02 13:37:30|734690.1|733690.1|735229.4|733229.4|735240.3|733754.1|734690.1|733229.4|36
1622641060000|2021-06-02 13:37:40|735237.3|733237.3|734737.8|733737.8|735249.3|733748.1|734731.4|733232.8|32
1622641070000|2021-06-02 13:37:50|734739.1|733739.1|734749.7|733749.7|734769.2|733769.2|734707|733707|37
1622641080000|2021-06-02 13:38:00|734748.8|733748.8|734733.4|733733.4|735256.2|733759.4|734732.4|733236.5|36
1622641090000|2021-06-02 13:38:10|734734.5|733734.5|734745.6|733745.6|734763|733763|734729.1|733729.1|35
1622641100000|2021-06-02 13:38:20|734747.8|733747.8|734736.2|733736.2|734759.7|733759.7|734734.2|733734.2|32
1622641110000|2021-06-02 13:38:30|734734.3|733734.3|734747.1|733747.1|734759.2|733759.2|734729.9|733729.9|32
1622641120000|2021-06-02 13:38:40|734737.2|733737.2|734730.1|733730.1|734746.3|733746.3|734728.7|733728.7|33
1622641130000|2021-06-02 13:38:50|734735.5|733735.5|734744.8|733744.8|734744.8|733744.8|734730.3|733730.3|28
1622641140000|2021-06-02 13:39:00|734745.7|733745.7|734734.3|733734.3|734745.7|733745.7|734730.7|733730.7|29
1622641150000|2021-06-02 13:39:10|734733.2|733733.2|734698.2|733698.2|734733.6|733733.6|734696.6|733696.6|35
1622641160000|2021-06-02 13:39:20|734705.8|733705.8|734693.5|733693.5|734706.9|733706.9|734687.7|733687.7|30
1622641170000|2021-06-02 13:39:30|734693.9|733693.9|734721.3|733721.3|734721.3|733721.3|734680.2|733680.2|33
1622641180000|2021-06-02 13:39:40|734745.2|733745.2|734705.8|733705.8|735255.8|733748.4|734705.8|733228.9|34
1622641190000|2021-06-02 13:39:50|734700.4|733700.4|735230.7|733230.7|735234.2|733730.8|734695.2|733230.7|28
1622641200000|2021-06-02 13:40:00|735228.2|733228.2|734728.3|733728.3|735230.5|733731.3|734715.1|733217.2|34
1622641210000|2021-06-02 13:40:10|734728.9|733728.9|734714.9|733714.9|735227.9|733737.8|734714.9|733223.4|37
1622641220000|2021-06-02 13:40:20|734723.1|733723.1|734687.7|733687.7|734737.2|733737.2|734677|733677|38
1622641230000|2021-06-02 13:40:30|734688.6|733688.6|734679.2|733679.2|734690.7|733690.7|734673.8|733673.8|34
1622641240000|2021-06-02 13:40:40|734678|733678|734633.4|733633.4|734682.7|733682.7|734611.4|733611.4|37
1622641250000|2021-06-02 13:40:50|734631.5|733631.5|734648.9|733648.9|734651.5|733651.5|734625.5|733625.5|29
1622641260000|2021-06-02 13:41:00|734650.7|733650.7|734680|733680|734689.3|733689.3|734637.3|733637.3|34
1622641270000|2021-06-02 13:41:10|734679.5|733679.5|734681|733681|734691.1|733691.1|734641.6|733641.6|29
1622641280000|2021-06-02 13:41:20|734680.7|733680.7|734688.7|733688.7|734698|733698|734680.7|733680.7|27
1622641290000|2021-06-02 13:41:30|734693.7|733693.7|734742.3|733742.3|734751.4|733751.4|734686.3|733686.3|26
1622641300000|2021-06-02 13:41:40|734739.1|733739.1|734748.9|733748.9|734798.9|733798.9|734736.1|733736.1|37
1622641310000|2021-06-02 13:41:50|734748.3|733748.3|734743.9|733743.9|734756.5|733756.5|734743.9|733743.9|28
1622641320000|2021-06-02 13:42:00|734744.6|733744.6|734750.6|733750.6|734751.8|733751.8|734733.5|733733.5|37
1622641330000|2021-06-02 13:42:10|734751.5|733751.5|734733.8|733733.8|734751.5|733751.5|734730.5|733730.5|29
1622641340000|2021-06-02 13:42:20|734734.8|733734.8|734722.4|733722.4|734744.2|733744.2|734720.6|733720.6|31
1622641350000|2021-06-02 13:42:30|734696.3|733696.3|734697.5|733697.5|734704.6|733704.6|734654.3|733654.3|38
1622641360000|2021-06-02 13:42:40|734695|733695|734700.5|733700.5|734702|733702|734683.9|733683.9|27
1622641370000|2021-06-02 13:42:50|734702.2|733702.2|734678|733678|734707.5|733707.5|734672|733672|31
1622641380000|2021-06-02 13:43:00|734690.8|733690.8|734663.6|733663.6|734693|733693|734662.4|733662.4|33
1622641390000|2021-06-02 13:43:10|734661.7|733661.7|734574|733574|734661.7|733661.7|734562|733562|35
1622641400000|2021-06-02 13:43:20|734568.4|733568.4|734546.1|733546.1|734572.3|733572.3|734546.1|733546.1|29
1622641410000|2021-06-02 13:43:30|734549.9|733549.9|734503.8|733503.8|734549.9|733549.9|734349.1|733349.1|39
1622641420000|2021-06-02 13:43:40|734491.8|733491.8|734539.5|733539.5|734911.5|733577.8|734405.9|732911.5|37
1622641430000|2021-06-02 13:43:50|734564.1|733564.1|734560.2|733560.2|734594.3|733594.3|734521|733521|37
1622641440000|2021-06-02 13:44:00|734566.5|733566.5|734571.1|733571.1|734580.8|733580.8|734535.4|733535.4|34
1622641450000|2021-06-02 13:44:10|734562.3|733562.3|734543.6|733543.6|734574.2|733574.2|734540.8|733540.8|28
1622641460000|2021-06-02 13:44:20|734543.4|733543.4|734542|733542|734546.3|733546.3|734523.5|733523.5|33
1622641470000|2021-06-02 13:44:30|734532.5|733532.5|734536.6|733536.6|734540.6|733540.6|734530.3|733530.3|27
1622641480000|2021-06-02 13:44:40|734535.7|733535.7|734580.7|733580.7|734605.4|733605.4|734530.7|733530.7|34
1622641490000|2021-06-02 13:44:50|734570.1|733570.1|734609|733609|735086.9|733629.9|734564.6|733081.5|38
1622641500000|2021-06-02 13:45:00|734608.8|733608.8|734550.9|733550.9|734612.5|733612.5|734544.4|733544.4|37
1622641510000|2021-06-02 13:45:10|734541.7|733541.7|734545.8|733545.8|734559.7|733559.7|734512.5|733512.5|34
1622641520000|2021-06-02 13:45:20|734544.6|733544.6|734527.1|733527.1|734557.2|733557.2|734526.4|733526.4|34
1622641530000|2021-06-02 13:45:30|734535.8|733535.8|734536.5|733536.5|734568.1|733568.1|734514.2|733514.2|35
1622641540000|2021-06-02 13:45:40|734538.4|733538.4|734523.2|733523.2|734542.6|733542.6|734510.9|733510.9|32
1622641550000|2021-06-02 13:45:50|734512.7|733512.7|734431.8|733431.8|734944.6|733527.1|734408.5|732944.6|36
1622641560000|2021-06-02 13:46:00|734440.7|733440.7|734281.1|733281.1|734440.7|733440.7|734267.5|733267.5|39
1622641570000|2021-06-02 13:46:10|734282.6|733282.6|734358.3|733358.3|734377.1|733377.1|734282.6|733282.6|38
1622641580000|2021-06-02 13:46:20|734354.2|733354.2|734434.7|733434.7|734867.9|733456.7|734354.2|732857.1|37
1622641590000|2021-06-02 13:46:30|734437.2|733437.2|734428.6|733428.6|734440.3|733440.3|734426.7|733426.7|30
1622641600000|2021-06-02 13:46:40|734428.3|733428.3|734406.5|733406.5|734431|733431|734399.6|733399.6|34
1622641610000|2021-06-02 13:46:50|734399.2|733399.2|734461|733461|734477.1|733477.1|734399.2|733399.2|35
1622641620000|2021-06-02 13:47:00|734448.4|733448.4|734455.4|733455.4|734455.4|733455.4|734401.7|733401.7|40
1622641630000|2021-06-02 13:47:10|734458.4|733458.4|734306.1|733306.1|734458.4|733458.4|734252.6|733252.6|36
1622641640000|2021-06-02 13:47:20|734306.5|733306.5|734157.2|733157.2|734312.3|733312.3|734157.2|733157.2|40
1622641650000|2021-06-02 13:47:30|734162.2|733162.2|734175.5|733175.5|734223.7|733223.7|734162.2|733162.2|33
1622641660000|2021-06-02 13:47:40|734177.8|733177.8|734257.4|733257.4|734263.8|733263.8|734168.7|733168.7|28
1622641670000|2021-06-02 13:47:50|734255|733255|734315.6|733315.6|734332.4|733332.4|734255|733255|31
1622641680000|2021-06-02 13:48:00|734314.2|733314.2|734198.4|733198.4|734314.2|733314.2|734175.1|733175.1|36
1622641690000|2021-06-02 13:48:10|734195.8|733195.8|734129.8|733129.8|734206.5|733206.5|734113.8|733113.8|39
1622641700000|2021-06-02 13:48:20|734128.4|733128.4|734169.5|733169.5|734672.7|733186.5|734114.5|732672.7|38
1622641710000|2021-06-02 13:48:30|734167.9|733167.9|734132.6|733132.6|734167.9|733167.9|734064.5|733064.5|39
1622641720000|2021-06-02 13:48:40|734128.4|733128.4|734641.8|732641.8|734641.8|733133.6|734077.1|732641.8|39
1622641730000|2021-06-02 13:48:50|734629.3|732629.3|734130.8|733130.8|734645.5|733137.2|734119.2|732620|32
1622641740000|2021-06-02 13:49:00|734138.2|733138.2|734079.7|733079.7|734138.2|733138.2|734079.7|733079.7|36
1622641750000|2021-06-02 13:49:10|734090.3|733090.3|734167.6|733167.6|734584.3|733210.7|734053.9|732574.8|37
1622641760000|2021-06-02 13:49:20|734169.6|733169.6|734107.9|733107.9|734169.6|733169.6|734088.1|733088.1|36
1622641770000|2021-06-02 13:49:30|734115.2|733115.2|734210|733210|734228.1|733228.1|734107.8|733107.8|38
1622641780000|2021-06-02 13:49:40|734187.1|733187.1|734179.5|733179.5|734196.4|733196.4|734163.6|733163.6|32
1622641790000|2021-06-02 13:49:50|734178.7|733178.7|734193|733193|734201.9|733201.9|734171.5|733171.5|30
1622641800000|2021-06-02 13:50:00|734198|733198|734171.1|733171.1|734198|733198|734165|733165|33
1622641810000|2021-06-02 13:50:10|734174.4|733174.4|734172.5|733172.5|734208|733208|734165.4|733165.4|35
1622641820000|2021-06-02 13:50:20|734171.1|733171.1|734188|733188|734195.5|733195.5|734171.1|733171.1|26
1622641830000|2021-06-02 13:50:30|734186.3|733186.3|734191.1|733191.1|734192.6|733192.6|734159.3|733159.3|34
1622641840000|2021-06-02 13:50:40|734184.4|733184.4|734187.6|733187.6|734187.6|733187.6|734140|733140|35
1622641850000|2021-06-02 13:50:50|734183.5|733183.5|734163.6|733163.6|734183.5|733183.5|734155.5|733155.5|28
1622641860000|2021-06-02 13:51:00|734164.2|733164.2|734179.2|733179.2|734191.1|733191.1|734153.6|733153.6|32
1622641870000|2021-06-02 13:51:10|734178|733178|734170|733170|734179.7|733179.7|734141.5|733141.5|29
1622641880000|2021-06-02 13:51:20|734169.7|733169.7|734162.6|733162.6|734169.7|733169.7|734123.1|733123.1|37
1622641890000|2021-06-02 13:51:30|734162.3|733162.3|734132.4|733132.4|734167.4|733167.4|734123.9|733123.9|31
1622641900000|2021-06-02 13:51:40|734138.5|733138.5|734127.1|733127.1|734138.5|733138.5|734114.8|733114.8|30
1622641910000|2021-06-02 13:51:50|734125.4|733125.4|734163.7|733163.7|734171.4|733171.4|734121.6|733121.6|31
1622641920000|2021-06-02 13:52:00|734169.1|733169.1|734008.9|733008.9|734169.1|733169.1|733969.6|732969.6|34
1622641930000|2021-06-02 13:52:10|734007.2|733007.2|734018.8|733018.8|734037.3|733037.3|733973.5|732973.5|33
1622641940000|2021-06-02 13:52:20|734026.7|733026.7|733997.7|732997.7|734510|733028|733983.5|732510|35
1622641950000|2021-06-02 13:52:30|734000|733000|734044.6|733044.6|734044.6|733044.6|733991.4|732991.4|29
1622641960000|2021-06-02 13:52:40|734044.7|733044.7|733755.6|732755.6|734401.9|733053.6|733755.6|732206.5|38
1622641970000|2021-06-02 13:52:50|734221.8|732221.8|734114.1|732114.1|734221.8|732708.5|733559.5|732056.4|38
1622641980000|2021-06-02 13:53:00|734119.6|732119.6|733673.3|732673.3|734192.5|732692.8|733636.2|732119.6|35
1622641990000|2021-06-02 13:53:10|733671.6|732671.6|733774.7|732774.7|734303.6|732857.9|733671.6|732189.2|38
1622642000000|2021-06-02 13:53:20|733758.2|732758.2|733690.4|732690.4|733791.8|732791.8|733679.6|732679.6|36
1622642010000|2021-06-02 13:53:30|733660.5|732660.5|733666|732666|733666|732666|733590.3|732590.3|33
1622642020000|2021-06-02 13:53:40|733650.5|732650.5|733688.9|732688.9|734190.1|732714.7|733645.5|732178.3|35
1622642030000|2021-06-02 13:53:50|733689.4|732689.4|733717.3|732717.3|734301.6|732808.5|733684.5|732294|34
1622642040000|2021-06-02 13:54:00|733720.7|732720.7|734326.2|732326.2|734326.2|732815.1|733700.2|732262.9|37
1622642050000|2021-06-02 13:54:10|734333.9|732333.9|734410.7|732410.7|734414.2|732907.2|733779.5|732270.3|37
1622642060000|2021-06-02 13:54:20|734414.6|732414.6|734031.9|733031.9|734520.7|733039.4|733937.9|732414.6|38
1622642070000|2021-06-02 13:54:30|734537.6|732537.6|734582|732582|734606.3|733087.6|734053.2|732537.6|36
1622642080000|2021-06-02 13:54:40|734582.4|732582.4|734538|732538|734603.2|733100.1|734037.4|732533|35
1622642090000|2021-06-02 13:54:50|734538.6|732538.6|734475|732475|734539.1|733041.1|733946.4|732475|38
1622642100000|2021-06-02 13:55:00|734452.9|732452.9|733923.6|732923.6|734452.9|732957.6|733923.6|732425.3|38
1622642110000|2021-06-02 13:55:10|733926.9|732926.9|734397.9|732397.9|734463.8|732943.9|733920|732397.9|35
1622642120000|2021-06-02 13:55:20|734393.8|732393.8|734417|732417|734417|732896|733890.1|732391.3|37
1622642130000|2021-06-02 13:55:30|734406.8|732406.8|734407.5|732407.5|734426.5|732912.9|733874.9|732384.6|35
1622642140000|2021-06-02 13:55:40|734414.2|732414.2|733852.2|732852.2|734415.2|732892.7|733852.2|732394|32
1622642150000|2021-06-02 13:55:50|733851|732851|733832.3|732832.3|734340.3|732858.5|733827.4|732309.3|37
1622642160000|2021-06-02 13:56:00|733836.4|732836.4|733895.9|732895.9|733895.9|732895.9|733832.8|732832.8|32
1622642170000|2021-06-02 13:56:10|733899.7|732899.7|733919.7|732919.7|734393.9|732927.9|733870.2|732391.2|38
1622642180000|2021-06-02 13:56:20|733912.2|732912.2|733858|732858|733913.4|732913.4|733847.9|732847.9|40
1622642190000|2021-06-02 13:56:30|733871.3|732871.3|733838.6|732838.6|734357.2|732891|733836.6|732357.2|36
1622642200000|2021-06-02 13:56:40|733825.7|732825.7|733811.7|732811.7|734321.3|732840|733805.9|732321.3|35
1622642210000|2021-06-02 13:56:50|733817.8|732817.8|733818.5|732818.5|734336.7|732871.5|733794.4|732336.7|35
1622642220000|2021-06-02 13:57:00|733830.3|732830.3|734337.7|732337.7|734352|732861.4|733814.5|732332.9|38
1622642230000|2021-06-02 13:57:10|733825|732825|733869|732869|733875|732875|733793.8|732793.8|34
1622642240000|2021-06-02 13:57:20|733858.6|732858.6|733826.3|732826.3|733873.3|732873.3|733825.6|732825.6|38
1622642250000|2021-06-02 13:57:30|733828.4|732828.4|733945.5|732945.5|734460.8|732959|733828.4|732450.6|37
1622642260000|2021-06-02 13:57:40|733946.1|732946.1|734000.1|733000.1|734000.1|733000.1|733941.3|732941.3|36
1622642270000|2021-06-02 13:57:50|734000.3|733000.3|733962.8|732962.8|734030.9|733030.9|733962.8|732962.8|35
1622642280000|2021-06-02 13:58:00|733989.4|732989.4|734006.5|733006.5|734531|733006.5|733942.4|732465.9|35
1622642290000|2021-06-02 13:58:10|734008.6|733008.6|734019.4|733019.4|734528.8|733029.2|733965.3|732472.4|37
1622642300000|2021-06-02 13:58:20|734016.2|733016.2|734036.9|733036.9|734537.7|733049.2|734016.2|732524.5|34
1622642310000|2021-06-02 13:58:30|734051.7|733051.7|733958.4|732958.4|734053.3|733053.3|733952.8|732952.8|33
1622642320000|2021-06-02 13:58:40|733962.3|732962.3|733960|732960|733980.7|732980.7|733947.5|732947.5|33
1622642330000|2021-06-02 13:58:50|733962.4|732962.4|733955.3|732955.3|733971.2|732971.2|733904.6|732904.6|38
1622642340000|2021-06-02 13:59:00|733949.8|732949.8|733978.6|732978.6|733998.1|732998.1|733949.8|732949.8|36
1622642350000|2021-06-02 13:59:10|733964.3|732964.3|733948.6|732948.6|734455.5|732980.1|733940.6|732455.5|37
1622642360000|2021-06-02 13:59:20|733939|732939|733971.9|732971.9|733971.9|732971.9|733903.1|732903.1|37
1622642370000|2021-06-02 13:59:30|733966.5|732966.5|733927.5|732927.5|733980|732980|733907.6|732907.6|33
1622642380000|2021-06-02 13:59:40|733907.1|732907.1|733908.4|732908.4|734429.6|732924.6|733900.6|732429.6|38
1622642390000|2021-06-02 13:59:50|733910|732910|733923.4|732923.4|733950.6|732950.6|733889.8|732889.8|37
1622642400000|2021-06-02 14:00:00|733913.8|732913.8|733741|732741|734300.9|732913.8|733739.6|732300.9|40
1622642410000|2021-06-02 14:00:10|733760.8|732760.8|733721.3|732721.3|734287.5|732815.7|733721.3|732259.7|37
1622642420000|2021-06-02 14:00:20|733733.3|732733.3|733752.2|732752.2|734236.2|732752.2|733699.9|732221.3|39
1622642430000|2021-06-02 14:00:30|733750|732750|734293.1|732293.1|734306.4|732811.5|733750|732246.8|38
1622642440000|2021-06-02 14:00:40|734293.4|732293.4|734348.3|732348.3|734359|732855.7|733779.5|732270.1|39
1622642450000|2021-06-02 14:00:50|733856.6|732856.6|734367.8|732367.8|734418.7|732952.2|733856.6|732364|35
1622642460000|2021-06-02 14:01:00|733854|732854|733917.9|732917.9|734405|732921.8|733836|732387.6|38
1622642470000|2021-06-02 14:01:10|734402.6|732402.6|733813.5|732813.5|734402.6|732883.2|733798.9|732351.1|37
1622642480000|2021-06-02 14:01:20|733809.8|732809.8|733911.8|732911.8|734358.6|732928.3|733809.8|732325.6|38
1622642490000|2021-06-02 14:01:30|733878.9|732878.9|734312.5|732312.5|734337.6|732878.9|733824.7|732312.5|32
1622642500000|2021-06-02 14:01:40|733837.8|732837.8|733938.2|732938.2|733938.9|732938.9|733837.8|732837.8|33
1622642510000|2021-06-02 14:01:50|733936.1|732936.1|733940.8|732940.8|733953.5|732953.5|733924.9|732924.9|32
1622642520000|2021-06-02 14:02:00|733939.8|732939.8|733921|732921|733947.4|732947.4|733919.7|732919.7|30
1622642530000|2021-06-02 14:02:10|733912.8|732912.8|733928.1|732928.1|733936|732936|733902.2|732902.2|33
1622642540000|2021-06-02 14:02:20|733925.4|732925.4|733928.3|732928.3|733933.5|732933.5|733922.3|732922.3|35
1622642550000|2021-06-02 14:02:30|733928.9|732928.9|733925.4|732925.4|733931.1|732931.1|733904.2|732904.2|36
1622642560000|2021-06-02 14:02:40|733924.8|732924.8|733929.8|732929.8|733930.4|732930.4|733826.8|732826.8|38
1622642570000|2021-06-02 14:02:50|733929.9|732929.9|733790.3|732790.3|733930.7|732930.7|733776.6|732776.6|39
1622642580000|2021-06-02 14:03:00|733795.7|732795.7|733733.7|732733.7|733795.7|732795.7|733722.9|732722.9|34
1622642590000|2021-06-02 14:03:10|733733.9|732733.9|733727.5|732727.5|733736|732736|733721.4|732721.4|34
1622642600000|2021-06-02 14:03:20|733725|732725|734168.2|732168.2|734168.2|732733.3|733652.2|732168.2|31
1622642610000|2021-06-02 14:03:30|734165.4|732165.4|733670.6|732670.6|734195.5|732685.8|733658.7|732163.5|32
1622642620000|2021-06-02 14:03:40|733669.9|732669.9|733621.7|732621.7|733683.2|732683.2|733604.9|732604.9|38
1622642630000|2021-06-02 14:03:50|733622.7|732622.7|733409.3|732409.3|733627.7|732627.7|733409.3|732409.3|38
1622642640000|2021-06-02 14:04:00|733402.3|732402.3|733481.8|732481.8|733937.3|732484.9|733365.2|731845.2|40
1622642650000|2021-06-02 14:04:10|733474.3|732474.3|733483.7|732483.7|733502.5|732502.5|733395.4|732395.4|37
1622642660000|2021-06-02 14:04:20|733488.1|732488.1|733364.3|732364.3|733493.2|732493.2|733338|732338|37
1622642670000|2021-06-02 14:04:30|733355.2|732355.2|733310.2|732310.2|733841.2|732365.7|733291.5|731841.2|33
1622642680000|2021-06-02 14:04:40|733308.8|732308.8|733267.3|732267.3|733308.8|732308.8|733235.1|732235.1|30
1622642690000|2021-06-02 14:04:50|733259.5|732259.5|733243.8|732243.8|733266.3|732266.3|733227|732227|32
1622642700000|2021-06-02 14:05:00|733255|732255|733240.5|732240.5|733255|732255|733170.5|732170.5|39
1622642710000|2021-06-02 14:05:10|733256.5|732256.5|733737.2|731737.2|733758.3|732258.1|733229.6|731737.2|38
1622642720000|2021-06-02 14:05:20|733224.8|732224.8|733796.2|731796.2|733796.2|732329.8|733178.3|731707.9|39
1622642730000|2021-06-02 14:05:30|733792.9|731792.9|733202.4|732202.4|733792.9|732295.8|733175.3|731699.5|40
1622642740000|2021-06-02 14:05:40|733207.3|732207.3|733175.2|732175.2|733210|732210|733170.9|732170.9|38
1622642750000|2021-06-02 14:05:50|733170|732170|733195.2|732195.2|733685.5|732202.4|733170|731685.4|32
1622642760000|2021-06-02 14:06:00|733195.6|732195.6|733175|732175|733197.6|732197.6|733171.4|732171.4|27
1622642770000|2021-06-02 14:06:10|733173.9|732173.9|733166.1|732166.1|733198.3|732198.3|733162|732162|36
1622642780000|2021-06-02 14:06:20|733165.8|732165.8|733162.9|732162.9|733188|732188|733156.1|732156.1|34
1622642790000|2021-06-02 14:06:30|733177.1|732177.1|733168.3|732168.3|733189.7|732189.7|733158.5|732158.5|35
1622642800000|2021-06-02 14:06:40|733169.2|732169.2|733157.9|732157.9|733172.1|732172.1|733140.6|732140.6|28
1622642810000|2021-06-02 14:06:50|733165.1|732165.1|733141.5|732141.5|733235.1|732235.1|733127|732127|36
1622642820000|2021-06-02 14:07:00|733131.6|732131.6|733148.9|732148.9|733150.6|732150.6|733123.5|732123.5|39
1622642830000|2021-06-02 14:07:10|733148.7|732148.7|733111.8|732111.8|733150.6|732150.6|733094.9|732094.9|33
1622642840000|2021-06-02 14:07:20|733097.7|732097.7|733092.9|732092.9|733119.5|732119.5|733090.9|732090.9|35
1622642850000|2021-06-02 14:07:30|733095.1|732095.1|733095.6|732095.6|733100.7|732100.7|733092.9|732092.9|27
1622642860000|2021-06-02 14:07:40|733093.9|732093.9|733092.5|732092.5|733094.7|732094.7|733082.5|732082.5|33
1622642870000|2021-06-02 14:07:50|733091.7|732091.7|733094.2|732094.2|733098.6|732098.6|733086.4|732086.4|36
1622642880000|2021-06-02 14:08:00|733094.4|732094.4|733099.9|732099.9|733104.4|732104.4|733085.8|732085.8|32
1622642890000|2021-06-02 14:08:10|733103.3|732103.3|733119|732119|733131.3|732131.3|733094.5|732094.5|38
1622642900000|2021-06-02 14:08:20|733138.4|732138.4|733211.9|732211.9|733219.2|732219.2|733101.7|732101.7|38
1622642910000|2021-06-02 14:08:30|733212|732212|733222.1|732222.1|733704.2|732239.2|733201|731698.3|36
1622642920000|2021-06-02 14:08:40|733223.3|732223.3|733280|732280|733285.1|732285.1|733218.6|732218.6|35
1622642930000|2021-06-02 14:08:50|733283.5|732283.5|733273.5|732273.5|733284.6|732284.6|733265.5|732265.5|32
1622642940000|2021-06-02 14:09:00|733265.2|732265.2|733283.6|732283.6|733285.5|732285.5|733257|732257|31
1622642950000|2021-06-02 14:09:10|733283.3|732283.3|733219.7|732219.7|733284.4|732284.4|733212.4|732212.4|38
1622642960000|2021-06-02 14:09:20|733220.1|732220.1|733110.4|732110.4|733245.5|732245.5|733106.4|732106.4|32
1622642970000|2021-06-02 14:09:30|733109|732109|733106.1|732106.1|733128.5|732128.5|733103.2|732103.2|33
1622642980000|2021-06-02 14:09:40|733103|732103|733113.7|732113.7|733115.5|732115.5|733101.5|732101.5|22
1622642990000|2021-06-02 14:09:50|733111.4|732111.4|733125.4|732125.4|733129.3|732129.3|733111.4|732111.4|24
1622643000000|2021-06-02 14:10:00|733131.5|732131.5|733118.2|732118.2|733135.5|732135.5|733091.7|732091.7|35
1622643010000|2021-06-02 14:10:10|733118.9|732118.9|733114.9|732114.9|733125.2|732125.2|733107.7|732107.7|33
1622643020000|2021-06-02 14:10:20|733102.5|732102.5|733099.2|732099.2|733125.3|732125.3|733087.1|732087.1|33
1622643030000|2021-06-02 14:10:30|733097.1|732097.1|733118.1|732118.1|733139|732139|733097.1|732097.1|29
1622643040000|2021-06-02 14:10:40|733117.6|732117.6|733115|732115|733625.4|732143.7|733106.4|731625.4|31
1622643050000|2021-06-02 14:10:50|733116.1|732116.1|733125.3|732125.3|733133.7|732133.7|733107.2|732107.2|30
1622643060000|2021-06-02 14:11:00|733124.2|732124.2|733119.8|732119.8|733124.2|732124.2|733114.4|732114.4|16
1622643070000|2021-06-02 14:11:10|733120.5|732120.5|733118.8|732118.8|733120.7|732120.7|733115.1|732115.1|14
1622643080000|2021-06-02 14:11:20|733122.8|732122.8|733104.5|732104.5|733126.1|732126.1|733089.1|732089.1|30
1622643090000|2021-06-02 14:11:30|733105.3|732105.3|733094.6|732094.6|733115.4|732115.4|733077.7|732077.7|30
1622643100000|2021-06-02 14:11:40|733095.2|732095.2|733058.4|732058.4|733579.2|732107.8|733010.2|731575.5|36
1622643110000|2021-06-02 14:11:50|733051.6|732051.6|733251|732251|733266.1|732266.1|733040.7|732040.7|38
1622643120000|2021-06-02 14:12:00|733257|732257|733189.1|732189.1|733698.4|732272.3|733180.6|731692|39
1622643130000|2021-06-02 14:12:10|733191.3|732191.3|733201.9|732201.9|733205.6|732205.6|733175.4|732175.4|34
1622643140000|2021-06-02 14:12:20|733207.4|732207.4|733198.9|732198.9|733672.8|732207.4|733160.3|731670.3|32
1622643150000|2021-06-02 14:12:30|733209.4|732209.4|733546.3|731546.3|733670.6|732282.1|733035.6|731534.1|37
1622643160000|2021-06-02 14:12:40|733540.5|731540.5|733035.8|732035.8|733568.2|732041.3|733020.7|731517.3|32
1622643170000|2021-06-02 14:12:50|733033.6|732033.6|732998.1|731998.1|733513.2|732043.9|732993.2|731513.2|36
1622643180000|2021-06-02 14:13:00|732999.9|731999.9|733516.1|731516.1|733516.1|732021.8|732984.5|731496.4|38
1622643190000|2021-06-02 14:13:10|733510.1|731510.1|733090.3|732090.3|733521.5|732101.3|733008.6|731510.1|34
1622643200000|2021-06-02 14:13:20|733088.1|732088.1|733082.9|732082.9|733092.2|732092.2|733022.5|732022.5|35
1622643210000|2021-06-02 14:13:30|733079.7|732079.7|733104.6|732104.6|733109.8|732109.8|733075.3|732075.3|33
1622643220000|2021-06-02 14:13:40|733101|732101|733158.9|732158.9|733158.9|732158.9|733087.9|732087.9|32
1622643230000|2021-06-02 14:13:50|733125.1|732125.1|733178.8|732178.8|733677.5|732178.8|733124.3|731677.5|35
1622643240000|2021-06-02 14:14:00|733179|732179|733233.3|732233.3|733245.7|732245.7|733174.2|732174.2|36
1622643250000|2021-06-02 14:14:10|733233.5|732233.5|733229.1|732229.1|733239.3|732239.3|733218.1|732218.1|31
1622643260000|2021-06-02 14:14:20|733233.6|732233.6|733207.4|732207.4|733236.7|732236.7|733162.5|732162.5|32
1622643270000|2021-06-02 14:14:30|733206.2|732206.2|733181.2|732181.2|733669|732212.1|733170.9|731666.5|31
1622643280000|2021-06-02 14:14:40|733186.8|732186.8|733363.7|732363.7|733363.7|732363.7|733182.4|732182.4|37
1622643290000|2021-06-02 14:14:50|733363.8|732363.8|733351.3|732351.3|733375.4|732375.4|733345|732345|36
1622643300000|2021-06-02 14:15:00|733349.9|732349.9|733255.9|732255.9|733349.9|732349.9|733252.9|732252.9|34
1622643310000|2021-06-02 14:15:10|733255|732255|733328.4|732328.4|733805.3|732330.1|733241.8|731781.8|36
1622643320000|2021-06-02 14:15:20|733327.6|732327.6|733386.5|732386.5|733395.8|732395.8|733323.2|732323.2|37
1622643330000|2021-06-02 14:15:30|733386.1|732386.1|733357.1|732357.1|733386.1|732386.1|733348.6|732348.6|36
1622643340000|2021-06-02 14:15:40|733366|732366|733535.5|732535.5|733587|732587|733363.9|732363.9|37
1622643350000|2021-06-02 14:15:50|733491.9|732491.9|734036.8|732036.8|734047.2|732552.6|733484.9|732022|34
1622643360000|2021-06-02 14:16:00|733524.4|732524.4|733562.7|732562.7|734032.3|732585.4|733513.1|732021.7|36
1622643370000|2021-06-02 14:16:10|733567.2|732567.2|733544|732544|733595.6|732595.6|733537.9|732537.9|33
1622643380000|2021-06-02 14:16:20|733546.2|732546.2|733595|732595|733615|732615|733545.2|732545.2|35
1622643390000|2021-06-02 14:16:30|733603.8|732603.8|733593.9|732593.9|733614.9|732614.9|733575.1|732575.1|34
1622643400000|2021-06-02 14:16:40|733591|732591|733496.1|732496.1|733595.1|732595.1|733496.1|732496.1|33
1622643410000|2021-06-02 14:16:50|733497|732497|733435.1|732435.1|733927|732501.8|733409.7|731919|38
1622643420000|2021-06-02 14:17:00|733454.2|732454.2|733399.1|732399.1|733454.2|732454.2|733387.9|732387.9|34
1622643430000|2021-06-02 14:17:10|733402.1|732402.1|733398|732398|733411.1|732411.1|733393.1|732393.1|35
1622643440000|2021-06-02 14:17:20|733399.4|732399.4|733402.4|732402.4|733458.3|732458.3|733388.9|732388.9|31
1622643450000|2021-06-02 14:17:30|733404.2|732404.2|733467.5|732467.5|733469|732469|733392.1|732392.1|23
1622643460000|2021-06-02 14:17:40|733466.2|732466.2|733454.1|732454.1|733466.2|732466.2|733435|732435|34
1622643470000|2021-06-02 14:17:50|733455.4|732455.4|733491.4|732491.4|733495.9|732495.9|733449.1|732449.1|29
1622643480000|2021-06-02 14:18:00|733497.1|732497.1|733538.7|732538.7|733983.5|732556.2|733464.5|731983.5|38
1622643490000|2021-06-02 14:18:10|733536.8|732536.8|733506.1|732506.1|734014|732539.7|733483|732014|33
1622643500000|2021-06-02 14:18:20|733504.6|732504.6|733532.7|732532.7|733534.2|732534.2|733492.2|732492.2|35
1622643510000|2021-06-02 14:18:30|733537.5|732537.5|733541.9|732541.9|733587.6|732587.6|733517.9|732517.9|36
1622643520000|2021-06-02 14:18:40|733551.9|732551.9|733653.9|732653.9|733745.5|732745.5|733538.3|732538.3|39
1622643530000|2021-06-02 14:18:50|733641.7|732641.7|733627.2|732627.2|733675.2|732675.2|733622.1|732622.1|31
1622643540000|2021-06-02 14:19:00|733616.6|732616.6|733647.7|732647.7|733654.8|732654.8|733616.6|732616.6|35
1622643550000|2021-06-02 14:19:10|733636.4|732636.4|733593.9|732593.9|733637.3|732637.3|733588.4|732588.4|35
1622643560000|2021-06-02 14:19:20|733598.6|732598.6|733550.6|732550.6|734126.2|732618.1|733544.5|732113.2|38
1622643570000|2021-06-02 14:19:30|733569.5|732569.5|733586|732586|733602.2|732602.2|733519.6|732519.6|34
1622643580000|2021-06-02 14:19:40|733586.7|732586.7|733596.8|732596.8|734120.4|732613|733586.7|732100.1|37
1622643590000|2021-06-02 14:19:50|733601.8|732601.8|733594.1|732594.1|733601.8|732601.8|733546.5|732546.5|37
1622643600000|2021-06-02 14:20:00|733599.1|732599.1|733561.8|732561.8|733600.9|732600.9|733553.5|732553.5|32
1622643610000|2021-06-02 14:20:10|733543.7|732543.7|733522.1|732522.1|733544.3|732544.3|733504.2|732504.2|32
1622643620000|2021-06-02 14:20:20|733521.7|732521.7|733521.3|732521.3|734045.8|732553.5|733511.7|732041.8|33
1622643630000|2021-06-02 14:20:30|733524.3|732524.3|734087.5|732087.5|734087.5|732583.4|733490.7|732087.5|38
1622643640000|2021-06-02 14:20:40|734084.9|732084.9|733548|732548|734097.9|732548|733520.5|732023.5|38
1622643650000|2021-06-02 14:20:50|733542.3|732542.3|733545.5|732545.5|734065.4|732583.6|733540.4|732059.9|30
1622643660000|2021-06-02 14:21:00|733536.3|732536.3|733543|732543|733556.5|732556.5|733534|732534|31
1622643670000|2021-06-02 14:21:10|733535.8|732535.8|733536.6|732536.6|733548.7|732548.7|733535.8|732535.8|26
1622643680000|2021-06-02 14:21:20|733535.1|732535.1|733538.4|732538.4|733541.5|732541.5|733495.5|732495.5|29
1622643690000|2021-06-02 14:21:30|733538.2|732538.2|733531.9|732531.9|733543.9|732543.9|733531.9|732531.9|28
1622643700000|2021-06-02 14:21:40|733539|732539|733502.8|732502.8|733554.5|732554.5|733502|732502|34
1622643710000|2021-06-02 14:21:50|733509.4|732509.4|733502.1|732502.1|733511.7|732511.7|733496.7|732496.7|31
1622643720000|2021-06-02 14:22:00|733500|732500|733508.8|732508.8|733523.7|732523.7|733489|732489|39
1622643730000|2021-06-02 14:22:10|733509.6|732509.6|733508.3|732508.3|733517.5|732517.5|733491.5|732491.5|36
1622643740000|2021-06-02 14:22:20|733507.2|732507.2|733514.9|732514.9|733529.2|732529.2|733488.6|732488.6|27
1622643750000|2021-06-02 14:22:30|733516.9|732516.9|733524.4|732524.4|733538.7|732538.7|733516.9|732516.9|25
1622643760000|2021-06-02 14:22:40|733525.6|732525.6|733506.5|732506.5|733533.8|732533.8|733495.4|732495.4|32
1622643770000|2021-06-02 14:22:50|733492.8|732492.8|733535.4|732535.4|733537.9|732537.9|733492.8|732492.8|35
1622643780000|2021-06-02 14:23:00|733533|732533|733520.8|732520.8|733537.2|732537.2|733519.2|732519.2|28
1622643790000|2021-06-02 14:23:10|733519|732519|733515.6|732515.6|733522.4|732522.4|733497.6|732497.6|24
1622643800000|2021-06-02 14:23:20|733516.5|732516.5|734024.2|732024.2|734024.2|732521|733509.9|732018.1|23
1622643810000|2021-06-02 14:23:30|734014.3|732014.3|733547.3|732547.3|734029|732549.8|733500.4|732013.1|31
1622643820000|2021-06-02 14:23:40|733548.6|732548.6|733513.5|732513.5|733548.6|732548.6|733492.5|732492.5|33
1622643830000|2021-06-02 14:23:50|733512.7|732512.7|733524.5|732524.5|733541|732541|733478.4|732478.4|37
1622643840000|2021-06-02 14:24:00|733531.6|732531.6|733501.4|732501.4|733998|732531.6|733494.3|731988.3|31
1622643850000|2021-06-02 14:24:10|733516.8|732516.8|733534.4|732534.4|734016.9|732535.1|733482.1|732006|29
1622643860000|2021-06-02 14:24:20|733530.5|732530.5|733526.3|732526.3|733536.2|732536.2|733525.7|732525.7|32
1622643870000|2021-06-02 14:24:30|733526|732526|733442.3|732442.3|733533.7|732533.7|733442.3|732442.3|26
1622643880000|2021-06-02 14:24:40|733481.4|732481.4|733456|732456|733996.1|732496.2|733446.3|731974|33
1622643890000|2021-06-02 14:24:50|733456.4|732456.4|733925.1|731925.1|733938.4|732464.1|733432.8|731919|34
1622643900000|2021-06-02 14:25:00|733937.2|731937.2|733452.6|732452.6|733953.7|732454.3|733405.8|731904|39
1622643910000|2021-06-02 14:25:10|733456.5|732456.5|733458.3|732458.3|733467.7|732467.7|733448|732448|26
1622643920000|2021-06-02 14:25:20|733456.1|732456.1|733454.3|732454.3|733458.6|732458.6|733449.2|732449.2|33
1622643930000|2021-06-02 14:25:30|733453.5|732453.5|733482.9|732482.9|733484|732484|733453.1|732453.1|26
1622643940000|2021-06-02 14:25:40|733479.8|732479.8|733453.2|732453.2|733479.8|732479.8|733446.2|732446.2|29
1622643950000|2021-06-02 14:25:50|733455.8|732455.8|733922|731922|733949.5|732455.8|733430.2|731910.9|29
1622643960000|2021-06-02 14:26:00|733933.5|731933.5|733431.5|732431.5|733957.9|732460.3|733428.8|731929.4|39
1622643970000|2021-06-02 14:26:10|733424.6|732424.6|733418.4|732418.4|733430.1|732430.1|733389|732389|35
1622643980000|2021-06-02 14:26:20|733417.3|732417.3|733392.3|732392.3|733918|732457.7|733370.5|731888.7|34
1622643990000|2021-06-02 14:26:30|733395.5|732395.5|733888.1|731888.1|733901.4|732400.7|733380.5|731876.5|34
1622644000000|2021-06-02 14:26:40|733888|731888|733807|731807|733891.8|731891.8|733807|731807|31
1622644010000|2021-06-02 14:26:50|733808.9|731808.9|733371.8|732371.8|733879.1|732375.3|733308|731806.2|36
1622644020000|2021-06-02 14:27:00|733372|732372|733394.5|732394.5|733397|732397|733371.2|732371.2|27
1622644030000|2021-06-02 14:27:10|733373.9|732373.9|733364.5|732364.5|733396.1|732396.1|733364.5|732364.5|20
1622644040000|2021-06-02 14:27:20|733308.5|732308.5|733363.9|732363.9|733375|732375|733275.5|732275.5|29
1622644050000|2021-06-02 14:27:30|733364.7|732364.7|733370|732370|733378.4|732378.4|733356.3|732356.3|25
1622644060000|2021-06-02 14:27:40|733372.9|732372.9|733371.2|732371.2|733421.2|732421.2|733352|732352|26
1622644070000|2021-06-02 14:27:50|733378.9|732378.9|733397.2|732397.2|733405.2|732405.2|733366.3|732366.3|29
1622644080000|2021-06-02 14:28:00|733406.8|732406.8|733384.5|732384.5|733406.8|732406.8|733378.5|732378.5|26
1622644090000|2021-06-02 14:28:10|733379.9|732379.9|733320.5|732320.5|733382.9|732382.9|733279.1|732279.1|34
1622644100000|2021-06-02 14:28:20|733316.2|732316.2|733812.3|731812.3|733812.3|732316.2|733282.3|731777.3|32
1622644110000|2021-06-02 14:28:30|733802.4|731802.4|733809.4|731809.4|733815.7|731815.7|733785.9|731785.9|32
1622644120000|2021-06-02 14:28:40|733810.5|731810.5|733336.2|732336.2|733821.6|732345.6|733314.1|731787.9|36
1622644130000|2021-06-02 14:28:50|733337.3|732337.3|733337.4|732337.4|733344.3|732344.3|733332|732332|30
1622644140000|2021-06-02 14:29:00|733330.7|732330.7|733344.3|732344.3|733363.2|732363.2|733325.1|732325.1|32
1622644150000|2021-06-02 14:29:10|733338.3|732338.3|733346.3|732346.3|733370.1|732370.1|733333.3|732333.3|30
1622644160000|2021-06-02 14:29:20|733340.8|732340.8|733340.8|732340.8|733344.7|732344.7|733328.1|732328.1|30
1622644170000|2021-06-02 14:29:30|733332|732332|733339.3|732339.3|733350.9|732350.9|733325.5|732325.5|28
1622644180000|2021-06-02 14:29:40|733343.4|732343.4|733336.9|732336.9|733355.9|732355.9|733327.3|732327.3|27
1622644190000|2021-06-02 14:29:50|733336|732336|733349.2|732349.2|733360|732360|733333.9|732333.9|30
1622644200000|2021-06-02 14:30:00|733341.7|732341.7|733230|732230|733708.9|732341.7|733194.5|731708.9|37
1622644210000|2021-06-02 14:30:10|733233.4|732233.4|733210.9|732210.9|733257|732257|733199|732199|31
1622644220000|2021-06-02 14:30:20|733210.3|732210.3|733249.8|732249.8|733256.8|732256.8|733210.3|732210.3|26
1622644230000|2021-06-02 14:30:30|733245.8|732245.8|733321.5|732321.5|733321.5|732321.5|733237.1|732237.1|29
1622644240000|2021-06-02 14:30:40|733298.1|732298.1|733349.5|732349.5|733350.2|732350.2|733297.4|732297.4|32
1622644250000|2021-06-02 14:30:50|733347.2|732347.2|733324.3|732324.3|733352.3|732352.3|733323|732323|32
1622644260000|2021-06-02 14:31:00|733320.8|732320.8|733320.1|732320.1|733327.4|732327.4|733313.5|732313.5|24
1622644270000|2021-06-02 14:31:10|733324.8|732324.8|733351.3|732351.3|733366.5|732366.5|733320.9|732320.9|25
1622644280000|2021-06-02 14:31:20|733350|732350|733364.6|732364.6|733369.4|732369.4|733350|732350|27
1622644290000|2021-06-02 14:31:30|733364.8|732364.8|733448.7|732448.7|733448.7|732448.7|733357.9|732357.9|26
1622644300000|2021-06-02 14:31:40|733539|732539|733521.9|732521.9|733546.3|732546.3|733512|732512|29
1622644310000|2021-06-02 14:31:50|733532.7|732532.7|733601.8|732601.8|734109.9|732626.2|733505.8|732015.5|33
1622644320000|2021-06-02 14:32:00|734099.7|732099.7|733571.2|732571.2|734099.7|732581.9|733549|732063.2|29
1622644330000|2021-06-02 14:32:10|733576|732576|733524.6|732524.6|734029|732576|733521.6|732025.3|34
1622644340000|2021-06-02 14:32:20|733514|732514|733499.2|732499.2|733529.7|732529.7|733495.7|732495.7|26
1622644350000|2021-06-02 14:32:30|733498.5|732498.5|733511.7|732511.7|733512|732512|733478|732478|32
1622644360000|2021-06-02 14:32:40|733518.8|732518.8|733556.2|732556.2|733565.4|732565.4|733506.3|732506.3|29
1622644370000|2021-06-02 14:32:50|733554.6|732554.6|733618.7|732618.7|733679.6|732679.6|733554.6|732554.6|34
1622644380000|2021-06-02 14:33:00|733616.9|732616.9|734206.1|732206.1|734206.1|732698.9|733616.9|732198|31
1622644390000|2021-06-02 14:33:10|734203.5|732203.5|733721.9|732721.9|734219.8|732721.9|733704.9|732203.5|35
1622644400000|2021-06-02 14:33:20|733725.7|732725.7|733680|732680|733725.7|732725.7|733677.9|732677.9|25
1622644410000|2021-06-02 14:33:30|733677.3|732677.3|733692|732692|733693.8|732693.8|733667.4|732667.4|32
1622644420000|2021-06-02 14:33:40|733690.8|732690.8|733691.3|732691.3|734191.9|732702.1|733664.1|732189.5|34
1622644430000|2021-06-02 14:33:50|733686.5|732686.5|733719|732719|733723.6|732723.6|733664.1|732664.1|29
1622644440000|2021-06-02 14:34:00|733719.1|732719.1|733657|732657|733719.1|732719.1|733654.3|732654.3|34
1622644450000|2021-06-02 14:34:10|733660.3|732660.3|733707|732707|733708.1|732708.1|733656.2|732656.2|25
1622644460000|2021-06-02 14:34:20|733707.2|732707.2|733691.4|732691.4|733707.9|732707.9|733689.6|732689.6|24
1622644470000|2021-06-02 14:34:30|733683.4|732683.4|733712.7|732712.7|733712.7|732712.7|733682.1|732682.1|26
1622644480000|2021-06-02 14:34:40|733712.3|732712.3|733743.3|732743.3|733767.8|732767.8|733708.7|732708.7|31
1622644490000|2021-06-02 14:34:50|733746|732746|734239.6|732239.6|734239.6|732750.5|733720.6|732225.1|30
1622644500000|2021-06-02 14:35:00|733737.1|732737.1|734234.6|732234.6|734252.3|732759.5|733725.7|732227.5|37
1622644510000|2021-06-02 14:35:10|734235.1|732235.1|733708.1|732708.1|734260.2|732763.7|733708.1|732227.1|31
1622644520000|2021-06-02 14:35:20|733715.2|732715.2|734233.1|732233.1|734236.9|732728.2|733706.5|732228.7|30
1622644530000|2021-06-02 14:35:30|733742.4|732742.4|733715.3|732715.3|734240.2|732742.4|733709.6|732218.3|33
1622644540000|2021-06-02 14:35:40|733714.1|732714.1|734232.6|732232.6|734232.6|732757|733665.1|732232.6|30
1622644550000|2021-06-02 14:35:50|734227.2|732227.2|734218.5|732218.5|734229.2|732724|733714.2|732214.1|20
1622644560000|2021-06-02 14:36:00|734211.8|732211.8|733634.2|732634.2|734211.8|732711.3|733630.6|732184.9|34
1622644570000|2021-06-02 14:36:10|733630.9|732630.9|733604.3|732604.3|733642|732642|733604.3|732604.3|27
1622644580000|2021-06-02 14:36:20|733605.1|732605.1|733611.6|732611.6|733611.6|732611.6|733605.1|732605.1|26
1622644590000|2021-06-02 14:36:30|733610.8|732610.8|733633.2|732633.2|734102|732641.7|733597.7|732092.1|29
1622644600000|2021-06-02 14:36:40|733637.8|732637.8|733639.8|732639.8|733648.9|732648.9|733634.8|732634.8|25
1622644610000|2021-06-02 14:36:50|733640|732640|733637.7|732637.7|733640|732640|733635.6|732635.6|22
1622644620000|2021-06-02 14:37:00|733638|732638|733608.1|732608.1|733639|732639|733604.5|732604.5|30
1622644630000|2021-06-02 14:37:10|733608.5|732608.5|733635.2|732635.2|734102.2|732639|733585.4|732083.4|29
1622644640000|2021-06-02 14:37:20|733634.5|732634.5|733628.4|732628.4|733637.6|732637.6|733626.8|732626.8|26
1622644650000|2021-06-02 14:37:30|733628|732628|733629.9|732629.9|733630.8|732630.8|733625|732625|25
1622644660000|2021-06-02 14:37:40|733630.1|732630.1|733614.3|732614.3|733631.2|732631.2|733605.6|732605.6|30
1622644670000|2021-06-02 14:37:50|733614.2|732614.2|733616.8|732616.8|733618.8|732618.8|733601|732601|25
1622644680000|2021-06-02 14:38:00|733618.7|732618.7|734098.2|732098.2|734104.9|732643.8|733588|732098.2|33
1622644690000|2021-06-02 14:38:10|734097.1|732097.1|733596.4|732596.4|734098.3|732598.8|733584.7|732095.6|27
1622644700000|2021-06-02 14:38:20|733596.3|732596.3|733590.3|732590.3|734097.9|732602.2|733583.7|732092.9|26
1622644710000|2021-06-02 14:38:30|733589.2|732589.2|733599.1|732599.1|733605.1|732605.1|733581.1|732581.1|26
1622644720000|2021-06-02 14:38:40|733600.4|732600.4|733509.1|732509.1|733600.4|732600.4|733509.1|732509.1|33
1622644730000|2021-06-02 14:38:50|733502.9|732502.9|733492|732492|733546.5|732546.5|733492|732492|34
1622644740000|2021-06-02 14:39:00|733509.9|732509.9|733501|732501|733515.5|732515.5|733482.8|732482.8|38
1622644750000|2021-06-02 14:39:10|733502.7|732502.7|733514.2|732514.2|733514.2|732514.2|733497.1|732497.1|30
1622644760000|2021-06-02 14:39:20|733512.8|732512.8|733481.8|732481.8|733999.1|732512.8|733461|731999.1|32
1622644770000|2021-06-02 14:39:30|733474.2|732474.2|733480.8|732480.8|733501|732501|733460|732460|32
1622644780000|2021-06-02 14:39:40|733479.4|732479.4|733437.2|732437.2|733479.4|732479.4|733437.2|732437.2|33
1622644790000|2021-06-02 14:39:50|733439|732439|733407.6|732407.6|733440.8|732440.8|733392.9|732392.9|31
1622644800000|2021-06-02 14:40:00|733395.9|732395.9|733393.8|732393.8|733897.4|732403.5|733379.7|731877.6|28
1622644810000|2021-06-02 14:40:10|733870.7|731870.7|733344|732344|733878.1|732368.1|733340.1|731846.2|34
1622644820000|2021-06-02 14:40:20|733349.7|732349.7|733357.7|732357.7|733846|732358.4|733337.1|731840.6|28
1622644830000|2021-06-02 14:40:30|733356.7|732356.7|733334.6|732334.6|733857.8|732356.7|733328.1|731833.2|35
1622644840000|2021-06-02 14:40:40|733342.8|732342.8|733335.9|732335.9|733343.5|732343.5|733325.2|732325.2|25
1622644850000|2021-06-02 14:40:50|733334.9|732334.9|733343.8|732343.8|733344.7|732344.7|733327.1|732327.1|31
1622644860000|2021-06-02 14:41:00|733343.4|732343.4|733331.3|732331.3|733825.3|732343.4|733307|731818.3|30
1622644870000|2021-06-02 14:41:10|733331.4|732331.4|733334|732334|733824.5|732351.2|733314.8|731823.4|33
1622644880000|2021-06-02 14:41:20|733319|732319|734007.4|732007.4|734007.4|732507.4|733319|732002.9|36
1622644890000|2021-06-02 14:41:30|734009.7|732009.7|733508.4|732508.4|734009.7|732527.8|733485.4|732007.5|37
1622644900000|2021-06-02 14:41:40|733508.8|732508.8|733504.9|732504.9|733514.6|732514.6|733499.5|732499.5|33
1622644910000|2021-06-02 14:41:50|733500.5|732500.5|734007.2|732007.2|734013.8|732515.2|733500.5|732007.2|30
1622644920000|2021-06-02 14:42:00|734007.1|732007.1|733458.5|732458.5|734007.1|732509.7|733427.1|731950.3|37
1622644930000|2021-06-02 14:42:10|733459|732459|733523.9|732523.9|733968|732523.9|733414.4|731933.8|35
1622644940000|2021-06-02 14:42:20|733514.6|732514.6|733526.8|732526.8|733988.7|732527.4|733454|731988.7|32
1622644950000|2021-06-02 14:42:30|733524.3|732524.3|733559|732559|734014.2|732565.6|733493.8|732012.2|37
1622644960000|2021-06-02 14:42:40|733560.3|732560.3|733581.4|732581.4|733581.4|732581.4|733559.4|732559.4|35
1622644970000|2021-06-02 14:42:50|733580.2|732580.2|733609.4|732609.4|733632.8|732632.8|733580.2|732580.2|38
1622644980000|2021-06-02 14:43:00|733611.4|732611.4|733604.8|732604.8|734086|732619.4|733573.7|732086|30
1622644990000|2021-06-02 14:43:10|733605.3|732605.3|733576.6|732576.6|733614.1|732614.1|733576.6|732576.6|24
1622645000000|2021-06-02 14:43:20|733576.4|732576.4|733609.6|732609.6|733613.6|732613.6|733575.6|732575.6|29
1622645010000|2021-06-02 14:43:30|733609.4|732609.4|733599.3|732599.3|733609.9|732609.9|733580.5|732580.5|33
1622645020000|2021-06-02 14:43:40|733597.6|732597.6|733636|732636|733636.9|732636.9|733597.6|732597.6|31
1622645030000|2021-06-02 14:43:50|733662.5|732662.5|733778.9|732778.9|733793|732793|733662.5|732662.5|31
1622645040000|2021-06-02 14:44:00|733782|732782|733733.3|732733.3|733782|732782|733701.3|732701.3|29
1622645050000|2021-06-02 14:44:10|733736.2|732736.2|733771.8|732771.8|733795.4|732795.4|733735.4|732735.4|32
1622645060000|2021-06-02 14:44:20|733760|732760|733761.7|732761.7|734254.7|732802.2|733753.2|732234.9|37
1622645070000|2021-06-02 14:44:30|733760.7|732760.7|733752.9|732752.9|733760.7|732760.7|733742.4|732742.4|30
1622645080000|2021-06-02 14:44:40|733755.2|732755.2|733745.8|732745.8|733770.6|732770.6|733741.4|732741.4|27
1622645090000|2021-06-02 14:44:50|733753.5|732753.5|733686|732686|733771.8|732771.8|733686|732686|31
1622645100000|2021-06-02 14:45:00|733690.2|732690.2|733601.5|732601.5|733690.2|732690.2|733588.4|732588.4|36
1622645110000|2021-06-02 14:45:10|733591.8|732591.8|733588.8|732588.8|733600.3|732600.3|733581.3|732581.3|22
1622645120000|2021-06-02 14:45:20|733588.4|732588.4|733590|732590|733592.2|732592.2|733588|732588|13
1622645130000|2021-06-02 14:45:30|733590.3|732590.3|733667.6|732667.6|733687|732687|733588.5|732588.5|27
1622645140000|2021-06-02 14:45:40|733669.4|732669.4|733689.6|732689.6|734184.2|732699.6|733669.4|732178.6|28
1622645150000|2021-06-02 14:45:50|733691.2|732691.2|733721.7|732721.7|734236.2|732735.1|733691.2|732214.3|33
1622645160000|2021-06-02 14:46:00|733722|732722|734227.7|732227.7|734229.6|732722|733691.9|732227.7|33
1622645170000|2021-06-02 14:46:10|733749.5|732749.5|733728.1|732728.1|734254.6|732810.3|733721|732248.4|32
1622645180000|2021-06-02 14:46:20|734230|732230|733702.6|732702.6|734241.2|732711.2|733702.6|732225.2|27
1622645190000|2021-06-02 14:46:30|733700.5|732700.5|733680.6|732680.6|734201.8|732700.5|733679.8|732187.2|29
1622645200000|2021-06-02 14:46:40|733681.2|732681.2|734248.6|732248.6|734259.2|732748.4|733681.2|732191.9|36
1622645210000|2021-06-02 14:46:50|734251.2|732251.2|733748.9|732748.9|734251.2|732765.8|733748.7|732246.6|27
1622645220000|2021-06-02 14:47:00|733761.5|732761.5|733758.9|732758.9|733765.6|732765.6|733751.3|732751.3|30
1622645230000|2021-06-02 14:47:10|734271.5|732271.5|733750.3|732750.3|734271.5|732763.6|733741|732271.5|29
1622645240000|2021-06-02 14:47:20|733751.3|732751.3|733750.1|732750.1|733755.8|732755.8|733742.5|732742.5|30
1622645250000|2021-06-02 14:47:30|733751|732751|733750.2|732750.2|733758.9|732758.9|733742|732742|30
1622645260000|2021-06-02 14:47:40|733748.1|732748.1|733755.9|732755.9|733761.4|732761.4|733748.1|732748.1|21
1622645270000|2021-06-02 14:47:50|733754.8|732754.8|733756.2|732756.2|733758.3|732758.3|733751.3|732751.3|24
1622645280000|2021-06-02 14:48:00|733756.4|732756.4|733782.6|732782.6|733801.6|732801.6|733755.9|732755.9|27
1622645290000|2021-06-02 14:48:10|733782.5|732782.5|733852.6|732852.6|734338.8|732852.6|733781.7|732316.8|29
1622645300000|2021-06-02 14:48:20|733842.5|732842.5|733851.1|732851.1|733854.7|732854.7|733835|732835|24
1622645310000|2021-06-02 14:48:30|733846.6|732846.6|733862.2|732862.2|733863.1|732863.1|733829.7|732829.7|26
1622645320000|2021-06-02 14:48:40|733860.4|732860.4|733833.8|732833.8|733876.5|732876.5|733827.3|732827.3|26
1622645330000|2021-06-02 14:48:50|733847.9|732847.9|733868.7|732868.7|733875.5|732875.5|733847.9|732847.9|27
1622645340000|2021-06-02 14:49:00|733873.3|732873.3|733850.2|732850.2|733873.3|732873.3|733844.2|732844.2|33
1622645350000|2021-06-02 14:49:10|733852.1|732852.1|733867.9|732867.9|733874.2|732874.2|733852.1|732852.1|32
1622645360000|2021-06-02 14:49:20|733866.8|732866.8|733859.6|732859.6|733868.7|732868.7|733850.3|732850.3|28
1622645370000|2021-06-02 14:49:30|733861.4|732861.4|733862.7|732862.7|733874.1|732874.1|733844.3|732844.3|30
1622645380000|2021-06-02 14:49:40|733863.8|732863.8|733868.7|732868.7|733874.7|732874.7|733853.8|732853.8|30
1622645390000|2021-06-02 14:49:50|733870.4|732870.4|733868.5|732868.5|733872.7|732872.7|733856|732856|21
1622645400000|2021-06-02 14:50:00|733869.3|732869.3|733866.8|732866.8|733879.6|732879.6|733856.6|732856.6|35
1622645410000|2021-06-02 14:50:10|733868.7|732868.7|733871.4|732871.4|733906.7|732906.7|733868.7|732868.7|26
1622645420000|2021-06-02 14:50:20|733869.5|732869.5|733882.3|732882.3|733900.8|732900.8|733864|732864|20
1622645430000|2021-06-02 14:50:30|733881.9|732881.9|733869.3|732869.3|733882.3|732882.3|733855|732855|32
1622645440000|2021-06-02 14:50:40|733871.6|732871.6|733866.3|732866.3|733879.8|732879.8|733845.2|732845.2|25
1622645450000|2021-06-02 14:50:50|733866.8|732866.8|733851.6|732851.6|733868.7|732868.7|733840.3|732840.3|29
1622645460000|2021-06-02 14:51:00|733855.4|732855.4|733847.2|732847.2|733866.4|732866.4|733842.8|732842.8|30
1622645470000|2021-06-02 14:51:10|733853.3|732853.3|733851|732851|733871.2|732871.2|733845.6|732845.6|31
1622645480000|2021-06-02 14:51:20|733852|732852|733850.9|732850.9|733855.9|732855.9|733849.6|732849.6|24
1622645490000|2021-06-02 14:51:30|733853.2|732853.2|733844.8|732844.8|733855.4|732855.4|733838.5|732838.5|26
1622645500000|2021-06-02 14:51:40|733845.3|732845.3|733849.5|732849.5|733860.3|732860.3|733845.3|732845.3|21
1622645510000|2021-06-02 14:51:50|733842.9|732842.9|733849|732849|733851.7|732851.7|733841.5|732841.5|25
1622645520000|2021-06-02 14:52:00|733848.3|732848.3|733841|732841|733852.2|732852.2|733834.4|732834.4|33
1622645530000|2021-06-02 14:52:10|733845.1|732845.1|733816.8|732816.8|733851.5|732851.5|733807.5|732807.5|33
1622645540000|2021-06-02 14:52:20|733816.5|732816.5|733826.8|732826.8|733829.4|732829.4|733816.5|732816.5|22
1622645550000|2021-06-02 14:52:30|733826.6|732826.6|733828.6|732828.6|733831.8|732831.8|733822.3|732822.3|16
1622645560000|2021-06-02 14:52:40|733828|732828|733818.2|732818.2|733829.8|732829.8|733814.4|732814.4|20
1622645570000|2021-06-02 14:52:50|733825|732825|733814.7|732814.7|733825|732825|733808.5|732808.5|28
1622645580000|2021-06-02 14:53:00|733814.2|732814.2|733738.4|732738.4|733821.6|732821.6|733738.4|732738.4|32
1622645590000|2021-06-02 14:53:10|733738.6|732738.6|733723|732723|733738.6|732738.6|733694.2|732694.2|32
1622645600000|2021-06-02 14:53:20|733723.6|732723.6|733692.3|732692.3|733759.4|732759.4|733677.5|732677.5|35
1622645610000|2021-06-02 14:53:30|733671.3|732671.3|733664.1|732664.1|733678.3|732678.3|733657.8|732657.8|28
1622645620000|2021-06-02 14:53:40|733669.2|732669.2|733574.2|732574.2|733669.2|732669.2|733558.1|732558.1|33
1622645630000|2021-06-02 14:53:50|733574.4|732574.4|733557.1|732557.1|733581|732581|733539.7|732539.7|33
1622645640000|2021-06-02 14:54:00|733557.6|732557.6|733553.5|732553.5|733561.7|732561.7|733548.4|732548.4|24
1622645650000|2021-06-02 14:54:10|733549.2|732549.2|733561.8|732561.8|733561.8|732561.8|733549.2|732549.2|15
1622645660000|2021-06-02 14:54:20|733564.1|732564.1|733559.9|732559.9|733564.3|732564.3|733551.5|732551.5|28
1622645670000|2021-06-02 14:54:30|733559.2|732559.2|733570.3|732570.3|733578|732578|733559.2|732559.2|25
1622645680000|2021-06-02 14:54:40|733568.4|732568.4|733550.2|732550.2|733568.4|732568.4|733542|732542|33
1622645690000|2021-06-02 14:54:50|733554.8|732554.8|733560.8|732560.8|733566.2|732566.2|733539.8|732539.8|32
1622645700000|2021-06-02 14:55:00|733563.7|732563.7|733545.7|732545.7|733563.7|732563.7|733545.7|732545.7|32
1622645710000|2021-06-02 14:55:10|733539.7|732539.7|733552.1|732552.1|733561.1|732561.1|733535.5|732535.5|31
1622645720000|2021-06-02 14:55:20|733553.9|732553.9|733554|732554|733560.6|732560.6|733548.8|732548.8|29
1622645730000|2021-06-02 14:55:30|733553.9|732553.9|733551.7|732551.7|733559.5|732559.5|733548|732548|25
1622645740000|2021-06-02 14:55:40|733549.4|732549.4|733552.8|732552.8|733570.3|732570.3|733540|732540|23
1622645750000|2021-06-02 14:55:50|733552.3|732552.3|733525.5|732525.5|733553.2|732553.2|733509.6|732509.6|31
1622645760000|2021-06-02 14:56:00|733520|732520|733523.1|732523.1|733535.6|732535.6|733516.5|732516.5|32
1622645770000|2021-06-02 14:56:10|733520|732520|733517.6|732517.6|733527.6|732527.6|733515.9|732515.9|29
1622645780000|2021-06-02 14:56:20|733521.7|732521.7|733514.9|732514.9|733525.8|732525.8|733504.8|732504.8|34
1622645790000|2021-06-02 14:56:30|733517.8|732517.8|733488.7|732488.7|733522.2|732522.2|733459.9|732459.9|31
1622645800000|2021-06-02 14:56:40|733490.5|732490.5|733472.6|732472.6|733498.3|732498.3|733472.6|732472.6|32
1622645810000|2021-06-02 14:56:50|733475.7|732475.7|733502.2|732502.2|733520.7|732520.7|733475.7|732475.7|31
1622645820000|2021-06-02 14:57:00|733500.8|732500.8|733495.8|732495.8|733523|732523|733491.2|732491.2|34
1622645830000|2021-06-02 14:57:10|733520.6|732520.6|733568.3|732568.3|733577.1|732577.1|733511.7|732511.7|32
1622645840000|2021-06-02 14:57:20|733573|732573|733552.9|732552.9|733612.3|732612.3|733542.1|732542.1|37
1622645850000|2021-06-02 14:57:30|733560.2|732560.2|733420.3|732420.3|733560.2|732560.2|733413.3|732413.3|38
1622645860000|2021-06-02 14:57:40|733422.5|732422.5|733296.9|732296.9|733888.7|732426.6|733294.6|731888.7|38
1622645870000|2021-06-02 14:57:50|733309.5|732309.5|733297.5|732297.5|733309.5|732309.5|733291.4|732291.4|34
1622645880000|2021-06-02 14:58:00|733303.5|732303.5|733180.9|732180.9|733306.6|732306.6|733176.9|732176.9|35
1622645890000|2021-06-02 14:58:10|733183.4|732183.4|733097.4|732097.4|733184.7|732184.7|733093.7|732093.7|36
1622645900000|2021-06-02 14:58:20|733089|732089|733131.2|732131.2|733156.3|732156.3|733083.3|732083.3|35
1622645910000|2021-06-02 14:58:30|733176.7|732176.7|733119|732119|733681|732196.4|733063|731588.9|37
1622645920000|2021-06-02 14:58:40|733128.8|732128.8|733078.1|732078.1|733149.1|732149.1|733075.1|732075.1|35
1622645930000|2021-06-02 14:58:50|733091.6|732091.6|733505.6|731505.6|733505.6|732117|733008.1|731505.6|39
1622645940000|2021-06-02 14:59:00|733503.5|731503.5|733045.4|732045.4|733503.5|732053.7|732984.7|731503.5|38
1622645950000|2021-06-02 14:59:10|733045.5|732045.5|733046.6|732046.6|733048.1|732048.1|733016|732016|37
1622645960000|2021-06-02 14:59:20|733047.1|732047.1|733007.5|732007.5|733055.5|732055.5|732999.2|731999.2|36
1622645970000|2021-06-02 14:59:30|733001.1|732001.1|732979|731979|733001.5|732001.5|732968.3|731968.3|33
1622645980000|2021-06-02 14:59:40|732983|731983|732919.2|731919.2|732983|731983|732903.2|731903.2|36
1622645990000|2021-06-02 14:59:50|732921.8|731921.8|732942.3|731942.3|732964.6|731964.6|732921.8|731921.8|34
1622646000000|2021-06-02 15:00:00|732941.1|731941.1|732894.4|731894.4|733385|731941.1|732787.3|731385|38
1622646010000|2021-06-02 15:00:10|732892|731892|732937.6|731937.6|733503.1|732010.1|732892|731475.7|38
1622646020000|2021-06-02 15:00:20|732938.2|731938.2|733026.4|732026.4|733032.5|732032.5|732935.8|731935.8|38
1622646030000|2021-06-02 15:00:30|733024.9|732024.9|733005.2|732005.2|733024.9|732024.9|732964|731964|37
1622646040000|2021-06-02 15:00:40|733016.5|732016.5|733054.8|732054.8|733558.5|732069.7|733016.5|731558.5|38
1622646050000|2021-06-02 15:00:50|733063.1|732063.1|733042.8|732042.8|733074.8|732074.8|733028.3|732028.3|34
1622646060000|2021-06-02 15:01:00|733042.3|732042.3|733092.8|732092.8|733111.3|732111.3|733042.3|732042.3|33
1622646070000|2021-06-02 15:01:10|733092.2|732092.2|732906.9|731906.9|733108.2|732108.2|732895.5|731895.5|36
1622646080000|2021-06-02 15:01:20|732907.2|731907.2|732899.4|731899.4|732933.1|731933.1|732895|731895|33
1622646090000|2021-06-02 15:01:30|732898.7|731898.7|732872.8|731872.8|732899.8|731899.8|732837.5|731837.5|33
1622646100000|2021-06-02 15:01:40|732873.7|731873.7|732792.2|731792.2|732873.7|731873.7|732792.2|731792.2|31
1622646110000|2021-06-02 15:01:50|732771|731771|732817.2|731817.2|732828.2|731828.2|732765|731765|37
1622646120000|2021-06-02 15:02:00|732809.8|731809.8|732843.9|731843.9|732855|731855|732809.8|731809.8|38
1622646130000|2021-06-02 15:02:10|732851.4|731851.4|732882.6|731882.6|733352|731904.5|732835|731352|37
1622646140000|2021-06-02 15:02:20|732872.9|731872.9|732868.8|731868.8|733373.3|731899.6|732850|731371.5|36
1622646150000|2021-06-02 15:02:30|732869.1|731869.1|732768.2|731768.2|733371|731896.4|732764.1|731371|32
1622646160000|2021-06-02 15:02:40|732765.4|731765.4|732819|731819|733331.9|731847.8|732765.4|731331.6|35
1622646170000|2021-06-02 15:02:50|732839.7|731839.7|732919.8|731919.8|733396.8|731933.3|732805|731329.3|35
1622646180000|2021-06-02 15:03:00|732913|731913|732976.3|731976.3|733451.4|731976.3|732852.1|731379.8|34
1622646190000|2021-06-02 15:03:10|732969.5|731969.5|733011.3|732011.3|733014.4|732014.4|732967.1|731967.1|29
1622646200000|2021-06-02 15:03:20|733009.9|732009.9|733036.4|732036.4|733555.3|732059.8|733006.2|731555.3|31
1622646210000|2021-06-02 15:03:30|733035.8|732035.8|733063.5|732063.5|733077.8|732077.8|733032.9|732032.9|26
1622646220000|2021-06-02 15:03:40|733065.7|732065.7|733026.2|732026.2|733069|732069|732929.6|731929.6|30
1622646230000|2021-06-02 15:03:50|733013.4|732013.4|732994.8|731994.8|733016|732016|732984.3|731984.3|26
1622646240000|2021-06-02 15:04:00|733003.3|732003.3|732996.7|731996.7|733008.6|732008.6|732996.7|731996.7|23
1622646250000|2021-06-02 15:04:10|732999.3|731999.3|733051.3|732051.3|733051.3|732051.3|732993.7|731993.7|31
1622646260000|2021-06-02 15:04:20|733070.6|732070.6|733081.2|732081.2|733092.2|732092.2|733060.9|732060.9|32
1622646270000|2021-06-02 15:04:30|733075.6|732075.6|733095.5|732095.5|733096.2|732096.2|733074.9|732074.9|26
1622646280000|2021-06-02 15:04:40|733096.7|732096.7|733590.6|731590.6|733590.6|732098.8|733052.2|731587.1|30
1622646290000|2021-06-02 15:04:50|733103|732103|733094.8|732094.8|733106.3|732106.3|733093|732093|24
1622646300000|2021-06-02 15:05:00|733101|732101|732991.3|731991.3|733578.2|732101|732976.6|731568.8|31
1622646310000|2021-06-02 15:05:10|732981.9|731981.9|732990.4|731990.4|733011.8|732011.8|732965.2|731965.2|27
1622646320000|2021-06-02 15:05:20|732999|731999|733037|732037|733578.3|732074.4|732985.8|731519.4|31
1622646330000|2021-06-02 15:05:30|733040.2|732040.2|733060|732060|733062.8|732062.8|733026.7|732026.7|28
1622646340000|2021-06-02 15:05:40|733062.7|732062.7|733002.9|732002.9|733544.6|732085|733002.9|731544.6|30
1622646350000|2021-06-02 15:05:50|733003.9|732003.9|732988.7|731988.7|733526.2|732052.5|732947.5|731526.2|32
1622646360000|2021-06-02 15:06:00|732994|731994|732950.8|731950.8|733030.4|732030.4|732932.2|731932.2|33
1622646370000|2021-06-02 15:06:10|732953.9|731953.9|732946.5|731946.5|733464.4|731997.2|732935.3|731464.4|32
1622646380000|2021-06-02 15:06:20|732930.6|731930.6|732933.3|731933.3|732948.8|731948.8|732915.4|731915.4|25
1622646390000|2021-06-02 15:06:30|732930.5|731930.5|732886|731886|732931.4|731931.4|732882.4|731882.4|26
1622646400000|2021-06-02 15:06:40|732882.2|731882.2|732922.2|731922.2|733418.5|731922.5|732879|731418.5|26
1622646410000|2021-06-02 15:06:50|732901.4|731901.4|732877.7|731877.7|732910.9|731910.9|732877.3|731877.3|34
1622646420000|2021-06-02 15:07:00|732879.1|731879.1|732737.4|731737.4|732879.1|731879.1|732737.4|731737.4|27
1622646430000|2021-06-02 15:07:10|732725.2|731725.2|732740|731740|732749|731749|732725.2|731725.2|16
1622646440000|2021-06-02 15:07:20|732739.8|731739.8|732743.3|731743.3|733258|731779.2|732739.8|731258|27
1622646450000|2021-06-02 15:07:30|732744.9|731744.9|732770|731770|732775.1|731775.1|732742.9|731742.9|27
1622646460000|2021-06-02 15:07:40|732755.6|731755.6|732766|731766|732779.8|731779.8|732754|731754|25
1622646470000|2021-06-02 15:07:50|732747.5|731747.5|732742|731742|732748.9|731748.9|732733.7|731733.7|22
1622646480000|2021-06-02 15:08:00|732742.1|731742.1|732744.6|731744.6|732749.4|731749.4|732728.8|731728.8|28
1622646490000|2021-06-02 15:08:10|732745.4|731745.4|732785.9|731785.9|732794.3|731794.3|732737|731737|34
1622646500000|2021-06-02 15:08:20|732785.7|731785.7|732876.3|731876.3|733369.2|731876.3|732781.7|731347.9|36
1622646510000|2021-06-02 15:08:30|732870.7|731870.7|732939.1|731939.1|732942.3|731942.3|732858.2|731858.2|28
1622646520000|2021-06-02 15:08:40|732938.4|731938.4|733003.2|732003.2|733041.2|732041.2|732938.4|731938.4|30
1622646530000|2021-06-02 15:08:50|732998.5|731998.5|733038.2|732038.2|733533.2|732038.2|732947|731496.2|33
1622646540000|2021-06-02 15:09:00|733571.5|731571.5|733099.2|732099.2|733576|732103.4|733060.5|731543.9|32
1622646550000|2021-06-02 15:09:10|733084|732084|733064|732064|733113|732113|733064|732064|37
1622646560000|2021-06-02 15:09:20|733069.6|732069.6|733168.2|732168.2|733168.2|732168.2|733069|732069|32
1622646570000|2021-06-02 15:09:30|733137.5|732137.5|733153.3|732153.3|733156.5|732156.5|733092.5|732092.5|32
1622646580000|2021-06-02 15:09:40|733188.1|732188.1|733209.4|732209.4|733214.2|732214.2|733188.1|732188.1|27
1622646590000|2021-06-02 15:09:50|733220.8|732220.8|733195.7|732195.7|733237.2|732237.2|733190.5|732190.5|29
1622646600000|2021-06-02 15:10:00|733189.4|732189.4|733229.6|732229.6|733237.7|732237.7|733189.2|732189.2|33
1622646610000|2021-06-02 15:10:10|733231.6|732231.6|733230.3|732230.3|733236.8|732236.8|733229.9|732229.9|21
1622646620000|2021-06-02 15:10:20|733229.4|732229.4|733218.1|732218.1|733232.8|732232.8|733203.2|732203.2|29
1622646630000|2021-06-02 15:10:30|733213.4|732213.4|733201.3|732201.3|733218.9|732218.9|733201.3|732201.3|26
1622646640000|2021-06-02 15:10:40|733204.7|732204.7|733023.5|732023.5|733204.7|732204.7|733023.5|732023.5|27
1622646650000|2021-06-02 15:10:50|733021|732021|732950.7|731950.7|733501.7|732021|732950.7|731496.5|33
1622646660000|2021-06-02 15:11:00|732949.7|731949.7|732950|731950|733426.7|731956.4|732932.1|731416.5|26
1622646670000|2021-06-02 15:11:10|732946|731946|732922|731922|732947.3|731947.3|732919.6|731919.6|26
1622646680000|2021-06-02 15:11:20|732926.4|731926.4|732967.1|731967.1|732983.1|731983.1|732923.4|731923.4|27
1622646690000|2021-06-02 15:11:30|732970.7|731970.7|732988.4|731988.4|732999.9|731999.9|732968.2|731968.2|26
1622646700000|2021-06-02 15:11:40|732991.6|731991.6|732952.6|731952.6|732999.6|731999.6|732946.5|731946.5|30
1622646710000|2021-06-02 15:11:50|732951.4|731951.4|732952.7|731952.7|732955|731955|732918.2|731918.2|34
1622646720000|2021-06-02 15:12:00|732946.7|731946.7|732946.4|731946.4|732975|731975|732927|731927|29
1622646730000|2021-06-02 15:12:10|732939|731939|732940.6|731940.6|733455.3|731979.5|732916.6|731455.3|28
1622646740000|2021-06-02 15:12:20|732928.2|731928.2|732905.2|731905.2|732939.9|731939.9|732905.2|731905.2|20
1622646750000|2021-06-02 15:12:30|732918.4|731918.4|732931.1|731931.1|732934.3|731934.3|732914.1|731914.1|22
1622646760000|2021-06-02 15:12:40|732933.3|731933.3|732930.3|731930.3|732936.2|731936.2|732923.5|731923.5|15
1622646770000|2021-06-02 15:12:50|732926.2|731926.2|732935.9|731935.9|732939.6|731939.6|732926.2|731926.2|22
1622646780000|2021-06-02 15:13:00|732914.7|731914.7|732939|731939|732939|731939|732903.8|731903.8|27
1622646790000|2021-06-02 15:13:10|732940.1|731940.1|732900.5|731900.5|733444.4|731952.1|732895.2|731429.5|29
1622646800000|2021-06-02 15:13:20|732911.6|731911.6|732791.1|731791.1|732913.5|731913.5|732776.1|731776.1|34
1622646810000|2021-06-02 15:13:30|732793.7|731793.7|732773.1|731773.1|732801.2|731801.2|732760.3|731760.3|30
1622646820000|2021-06-02 15:13:40|732772.1|731772.1|732776.1|731776.1|732794.1|731794.1|732764.6|731764.6|33
1622646830000|2021-06-02 15:13:50|732777.3|731777.3|732764.5|731764.5|733249.7|731789.8|732738.6|731245.1|33
1622646840000|2021-06-02 15:14:00|732756.6|731756.6|732743.4|731743.4|732762.5|731762.5|732743|731743|29
1622646850000|2021-06-02 15:14:10|732749.5|731749.5|732701.3|731701.3|732756.3|731756.3|732688.6|731688.6|31
1622646860000|2021-06-02 15:14:20|732699.9|731699.9|732691.3|731691.3|732719.2|731719.2|732691.3|731691.3|28
1622646870000|2021-06-02 15:14:30|732697.9|731697.9|732698.7|731698.7|732699|731699|732687.9|731687.9|26
1622646880000|2021-06-02 15:14:40|732700.7|731700.7|732731.2|731731.2|732733.5|731733.5|732697.5|731697.5|22
1622646890000|2021-06-02 15:14:50|732725.7|731725.7|732705.7|731705.7|732741.9|731741.9|732693.5|731693.5|26
1622646900000|2021-06-02 15:15:00|732705.8|731705.8|732693.8|731693.8|732717.9|731717.9|732652.5|731652.5|37
1622646910000|2021-06-02 15:15:10|732704.2|731704.2|733212.6|731212.6|733223.4|731720.5|732661|731210.9|33
1622646920000|2021-06-02 15:15:20|733218|731218|733205.1|731205.1|733218|731704.2|732681.4|731189|31
1622646930000|2021-06-02 15:15:30|733207.7|731207.7|732695.5|731695.5|733222.2|731727.5|732690.7|731194|31
1622646940000|2021-06-02 15:15:40|732694.2|731694.2|732697.4|731697.4|732708.6|731708.6|732688|731688|27
1622646950000|2021-06-02 15:15:50|732679|731679|732717.9|731717.9|732728.3|731728.3|732679|731679|31
1622646960000|2021-06-02 15:16:00|732720.7|731720.7|732721.9|731721.9|732728.3|731728.3|732709.3|731709.3|29
1622646970000|2021-06-02 15:16:10|732721.6|731721.6|732732.5|731732.5|733237.9|731732.5|732715.5|731237.9|23
1622646980000|2021-06-02 15:16:20|732730.4|731730.4|732706|731706|733238.6|731737.7|732706|731227.9|24
1622646990000|2021-06-02 15:16:30|732718.6|731718.6|732729.1|731729.1|732731.1|731731.1|732711|731711|22
1622647000000|2021-06-02 15:16:40|732727.2|731727.2|732715.9|731715.9|732727.2|731727.2|732712.7|731712.7|20
1622647010000|2021-06-02 15:16:50|732702.3|731702.3|732644|731644|733174.2|731719.6|732639.8|731153.1|32
1622647020000|2021-06-02 15:17:00|732650.3|731650.3|732594|731594|733115.5|731651.2|732594|731115.5|33
1622647030000|2021-06-02 15:17:10|732594.7|731594.7|732543.3|731543.3|733111.3|731625|732543.3|731059.6|29
1622647040000|2021-06-02 15:17:20|732528.9|731528.9|732549.2|731549.2|733059|731580.9|732525.6|731059|32
1622647050000|2021-06-02 15:17:30|732546.1|731546.1|732532.2|731532.2|733032.9|731569.6|732519|731032.9|35
1622647060000|2021-06-02 15:17:40|732530.2|731530.2|732701.7|731701.7|733195.9|731707.6|732530.2|731161.3|32
1622647070000|2021-06-02 15:17:50|732711.5|731711.5|732704.3|731704.3|733230.7|731717|732690.7|731230.7|33
1622647080000|2021-06-02 15:18:00|732667.9|731667.9|733156.1|731156.1|733156.1|731667.9|732600.7|731156.1|27
1622647090000|2021-06-02 15:18:10|732627.8|731627.8|732617.1|731617.1|732646.4|731646.4|732610.3|731610.3|30
1622647100000|2021-06-02 15:18:20|732640.8|731640.8|732638.4|731638.4|733139.1|731656.7|732621.5|731136.3|29
1622647110000|2021-06-02 15:18:30|732643.9|731643.9|732654.1|731654.1|732656.1|731656.1|732605.5|731605.5|31
1622647120000|2021-06-02 15:18:40|732652.4|731652.4|733143.8|731143.8|733157.5|731668.2|732638.6|731142.2|32
1622647130000|2021-06-02 15:18:50|733144|731144|732645.4|731645.4|733146.9|731652.9|732633.5|731140.7|28
1622647140000|2021-06-02 15:19:00|732643.1|731643.1|732633.9|731633.9|732643.1|731643.1|732604.2|731604.2|36
1622647150000|2021-06-02 15:19:10|732631.8|731631.8|732636.2|731636.2|732646|731646|732615.4|731615.4|25
1622647160000|2021-06-02 15:19:20|732638.4|731638.4|732669.2|731669.2|732681.3|731681.3|732638.4|731638.4|24
1622647170000|2021-06-02 15:19:30|732669.7|731669.7|732662.7|731662.7|732692.3|731692.3|732642.8|731642.8|28
1622647180000|2021-06-02 15:19:40|732665.2|731665.2|732641.3|731641.3|732680.1|731680.1|732639.1|731639.1|33
1622647190000|2021-06-02 15:19:50|732664.4|731664.4|732682.7|731682.7|732682.7|731682.7|732643|731643|35
1622647200000|2021-06-02 15:20:00|732678.9|731678.9|732583.3|731583.3|732682.3|731682.3|732574|731574|26
1622647210000|2021-06-02 15:20:10|732592.9|731592.9|732589.9|731589.9|732593.9|731593.9|732576.8|731576.8|27
1622647220000|2021-06-02 15:20:20|732589.4|731589.4|732593.9|731593.9|733090.4|731607.5|732582.6|731090.4|28
1622647230000|2021-06-02 15:20:30|732599.8|731599.8|732511.1|731511.1|732604.4|731604.4|732505.2|731505.2|25
1622647240000|2021-06-02 15:20:40|732516.3|731516.3|732540|731540|732546.3|731546.3|732508.7|731508.7|29
1622647250000|2021-06-02 15:20:50|732524.6|731524.6|732524.9|731524.9|732546|731546|732521|731521|29
1622647260000|2021-06-02 15:21:00|732531.6|731531.6|732521|731521|732558.6|731558.6|732521|731521|25
1622647270000|2021-06-02 15:21:10|732530.3|731530.3|732533.2|731533.2|732543.3|731543.3|732530.3|731530.3|25
1622647280000|2021-06-02 15:21:20|732529.1|731529.1|732537.6|731537.6|732537.6|731537.6|732529.1|731529.1|28
1622647290000|2021-06-02 15:21:30|732533.1|731533.1|732537.7|731537.7|732545.8|731545.8|732527.1|731527.1|27
1622647300000|2021-06-02 15:21:40|732543.8|731543.8|732539.6|731539.6|732559.6|731559.6|732534.8|731534.8|31
1622647310000|2021-06-02 15:21:50|732538|731538|732537.2|731537.2|732564.1|731564.1|732532.3|731532.3|27
1622647320000|2021-06-02 15:22:00|732537.5|731537.5|732529.4|731529.4|732553.9|731553.9|732507|731507|28
1622647330000|2021-06-02 15:22:10|732521.6|731521.6|732520.3|731520.3|732527.1|731527.1|732511|731511|27
1622647340000|2021-06-02 15:22:20|732519.6|731519.6|732518.3|731518.3|732532.2|731532.2|732511|731511|26
1622647350000|2021-06-02 15:22:30|732508.5|731508.5|732532.9|731532.9|733030.3|731547.7|732508.5|731030.3|31
1622647360000|2021-06-02 15:22:40|732535|731535|732500.1|731500.1|732552.6|731552.6|732500.1|731500.1|32
1622647370000|2021-06-02 15:22:50|732494|731494|732485.2|731485.2|732503.9|731503.9|732478.9|731478.9|33
1622647380000|2021-06-02 15:23:00|732491|731491|732515|731515|732516|731516|732477.9|731477.9|30
1622647390000|2021-06-02 15:23:10|732490.9|731490.9|732359|731359|732491.5|731491.5|732354.2|731354.2|34
1622647400000|2021-06-02 15:23:20|732356.7|731356.7|732439.3|731439.3|732444.6|731444.6|732356.7|731356.7|33
1622647410000|2021-06-02 15:23:30|732442.1|731442.1|732395.5|731395.5|732489.2|731489.2|732395.5|731395.5|36
1622647420000|2021-06-02 15:23:40|732407.7|731407.7|732390.2|731390.2|732407.7|731407.7|732384.8|731384.8|33
1622647430000|2021-06-02 15:23:50|732387.8|731387.8|732825.3|730825.3|732874.3|731402.6|732337.8|730825.3|34
1622647440000|2021-06-02 15:24:00|732842.6|730842.6|732271.8|731271.8|732846.5|731362.7|732263.7|730842.6|34
1622647450000|2021-06-02 15:24:10|732272.9|731272.9|732150.8|731150.8|732760.8|731273.9|732120.7|730758|35
1622647460000|2021-06-02 15:24:20|732151.2|731151.2|732152|731152|732656.1|731162.5|732133.8|730631.8|34
1622647470000|2021-06-02 15:24:30|732149.9|731149.9|732158.2|731158.2|732170.7|731170.7|732107.5|731107.5|33
1622647480000|2021-06-02 15:24:40|732167|731167|732136.3|731136.3|732639.7|731170.3|732123.5|730635.6|29
1622647490000|2021-06-02 15:24:50|732136.7|731136.7|732076.7|731076.7|732678|731179.6|732076.7|730591.5|36
1622647500000|2021-06-02 15:25:00|732069.5|731069.5|732691.1|730691.1|732703.4|731187|732069.5|730599.1|38
1622647510000|2021-06-02 15:25:10|732197.3|731197.3|732876.2|730876.2|732887.1|731299.3|732197.3|730697.4|40
1622647520000|2021-06-02 15:25:20|732875.9|730875.9|732906.3|730906.3|732918.7|731391.5|732356|730875.4|35
1622647530000|2021-06-02 15:25:30|732892.4|730892.4|732913.9|730913.9|732932.1|731419.3|732371.6|730872.4|38
1622647540000|2021-06-02 15:25:40|732913.7|730913.7|732876.9|730876.9|732913.7|731403|732377.7|730874.2|36
1622647550000|2021-06-02 15:25:50|732894.5|730894.5|732737.8|730737.8|732894.5|731267.6|732267.6|730737.8|35
1622647560000|2021-06-02 15:26:00|732223.2|731223.2|732703.8|730703.8|732750.7|731223.2|732201.2|730703.8|36
1622647570000|2021-06-02 15:26:10|732716.4|730716.4|732182.4|731182.4|732716.4|731200.8|732165.1|730646.5|35
1622647580000|2021-06-02 15:26:20|732706.6|730706.6|732189.5|731189.5|732750.5|731207.3|732189.5|730695.5|34
1622647590000|2021-06-02 15:26:30|732721.5|730721.5|732192.9|731192.9|732721.6|731210.9|732184.2|730669.6|37
1622647600000|2021-06-02 15:26:40|732204.8|731204.8|732185.3|731185.3|732715.9|731226.4|732177.6|730687.7|34
1622647610000|2021-06-02 15:26:50|732187.1|731187.1|732709.4|730709.4|732740.5|731257.1|732178.8|730692.2|36
1622647620000|2021-06-02 15:27:00|732711.3|730711.3|732804.8|730804.8|732828.3|731217.7|732182.6|730709|35
1622647630000|2021-06-02 15:27:10|732813.3|730813.3|732853.5|730853.5|732858.5|731291.7|732291.7|730791.1|35
1622647640000|2021-06-02 15:27:20|732855.4|730855.4|732850.7|730850.7|732861.6|730861.6|732842.1|730842.1|31
1622647650000|2021-06-02 15:27:30|732862.5|730862.5|732368.5|731368.5|732874|731368.5|732354.1|730846.2|30
1622647660000|2021-06-02 15:27:40|732367.4|731367.4|732858|730858|732869.9|731368.5|732347.1|730833|33
1622647670000|2021-06-02 15:27:50|732859.1|730859.1|732860.9|730860.9|732874.1|731356|732342|730848.1|35
1622647680000|2021-06-02 15:28:00|732859.4|730859.4|732864.5|730864.5|732864.5|730864.5|732845.3|730845.3|33
1622647690000|2021-06-02 15:28:10|732865.2|730865.2|732885.9|730885.9|732885.9|730885.9|732850.3|730850.3|21
1622647700000|2021-06-02 15:28:20|732896.7|730896.7|732924.4|730924.4|732973.2|731411.7|732384.7|730889.9|34
1622647710000|2021-06-02 15:28:30|732918.4|730918.4|732426|731426|732996.9|731502.8|732426|730905.6|37
1622647720000|2021-06-02 15:28:40|732936.5|730936.5|732487|731487|733006.3|731487|732412.6|730908.2|38
1622647730000|2021-06-02 15:28:50|732994.7|730994.7|732532.4|731532.4|733084.6|731573.6|732498.7|730986.5|36
1622647740000|2021-06-02 15:29:00|732535.1|731535.1|732545.3|731545.3|733067|731560.1|732525|731051.9|38
1622647750000|2021-06-02 15:29:10|733048.9|731048.9|732525.8|731525.8|733048.9|731540.1|732504.7|731024.8|36
1622647760000|2021-06-02 15:29:20|732523.7|731523.7|732512.1|731512.1|733022.6|731544.8|732512.1|731021.6|30
1622647770000|2021-06-02 15:29:30|732516.2|731516.2|732972.4|730972.4|733005.6|731525.6|732483.4|730970.5|33
1622647780000|2021-06-02 15:29:40|732976.4|730976.4|732476|731476|732976.4|731484.9|732464.6|730975.8|34
1622647790000|2021-06-02 15:29:50|732466.7|731466.7|732916.9|730916.9|732975.2|731477.9|732457.6|730916.8|32
1622647800000|2021-06-02 15:30:00|732916.4|730916.4|732844.7|730844.7|732916.4|731355.4|732355.4|730821.7|40
1622647810000|2021-06-02 15:30:10|732849.3|730849.3|732796.5|730796.5|732868|730868|732772.3|730772.3|38
1622647820000|2021-06-02 15:30:20|732798.7|730798.7|732814.4|730814.4|732825.8|731326.2|732290.3|730778.3|39
1622647830000|2021-06-02 15:30:30|732808.4|730808.4|732766.7|730766.7|732808.4|731266.9|732266.9|730762.4|35
1622647840000|2021-06-02 15:30:40|732769.6|730769.6|732239.6|731239.6|732775.4|731301.4|732239.6|730755.8|34
1622647850000|2021-06-02 15:30:50|732269.7|731269.7|732731.9|730731.9|732778.8|731269.7|732263.9|730711.6|36
1622647860000|2021-06-02 15:31:00|732733.4|730733.4|732893.3|730893.3|732899|731306.3|732302.1|730728.9|38
1622647870000|2021-06-02 15:31:10|732890.8|730890.8|732860.4|730860.4|732903.3|731379|732351.4|730837|33
1622647880000|2021-06-02 15:31:20|732855.9|730855.9|732839|730839|732892.8|730892.8|732834.5|730834.5|31
1622647890000|2021-06-02 15:31:30|732850.6|730850.6|732759.8|730759.8|732877|731363.2|732363.2|730734.4|33
1622647900000|2021-06-02 15:31:40|732757.9|730757.9|732746.1|730746.1|732782.2|731262.1|732208|730728.3|35
1622647910000|2021-06-02 15:31:50|732742.3|730742.3|732756.3|730756.3|732776.8|730776.8|732718.9|730718.9|35
1622647920000|2021-06-02 15:32:00|732750.7|730750.7|732858.3|730858.3|732858.3|731347.2|732253.5|730750.7|36
1622647930000|2021-06-02 15:32:10|732851.2|730851.2|732800.4|730800.4|732851.2|731344|732298.1|730784.2|37
1622647940000|2021-06-02 15:32:20|732795.9|730795.9|732786.5|730786.5|732811.2|731336.6|732282.2|730786.5|33
1622647950000|2021-06-02 15:32:30|732799.3|730799.3|732386|731386|732900.1|731386|732286.7|730778.7|35
1622647960000|2021-06-02 15:32:40|732874.1|730874.1|732905.6|730905.6|732909.5|731404.2|732362.8|730858.7|30
1622647970000|2021-06-02 15:32:50|732904.6|730904.6|732400.3|731400.3|732912.2|731405.2|732382.6|730896.1|33
1622647980000|2021-06-02 15:33:00|732398.3|731398.3|732887.3|730887.3|732889.5|731408.7|732359.5|730871|33
1622647990000|2021-06-02 15:33:10|732887.6|730887.6|732374.9|731374.9|732893.9|731390.8|732365.2|730876.5|29
1622648000000|2021-06-02 15:33:20|732376.5|731376.5|732378|731378|732882.7|731391.7|732363.4|730878.5|33
1622648010000|2021-06-02 15:33:30|732388.6|731388.6|732395.2|731395.2|732907.4|731402.3|732383.4|730899.6|24
1622648020000|2021-06-02 15:33:40|732405.5|731405.5|732934.8|730934.8|732934.8|731424.4|732389.7|730890.6|25
1622648030000|2021-06-02 15:33:50|732934|730934|732352.8|731352.8|732962.4|731449|732347.2|730860.8|36
1622648040000|2021-06-02 15:34:00|732843|730843|732422.5|731422.5|732966.2|731422.5|732369.8|730839.6|33
1622648050000|2021-06-02 15:34:10|732430|731430|732925|730925|732930|731436.6|732387.4|730889.6|37
1622648060000|2021-06-02 15:34:20|732405.4|731405.4|732311.5|731311.5|732937.2|731427.2|732300|730799.4|35
1622648070000|2021-06-02 15:34:30|732306.6|731306.6|732212.8|731212.8|732714.1|731318.2|732195.6|730714.1|34
1622648080000|2021-06-02 15:34:40|732216.5|731216.5|732215.8|731215.8|732716.9|731228.8|732197|730706.1|28
1622648090000|2021-06-02 15:34:50|732217.1|731217.1|732590.2|730590.2|732590.2|731217.1|732039.6|730539.2|36
1622648100000|2021-06-02 15:35:00|732091.6|731091.6|732155|731155|732645.6|731155|732050.3|730574.5|37
1622648110000|2021-06-02 15:35:10|732663.9|730663.9|732651.7|730651.7|732749.5|731262.7|732132.2|730634.7|37
1622648120000|2021-06-02 15:35:20|732150.9|731150.9|732154.8|731154.8|732693.8|731206.1|732126.4|730605.4|35
1622648130000|2021-06-02 15:35:30|732654.2|730654.2|732668.3|730668.3|732704.4|731190.6|732118|730602.4|39
1622648140000|2021-06-02 15:35:40|732675.4|730675.4|732611.8|730611.8|732681.2|731147.8|732116.5|730608.7|38
1622648150000|2021-06-02 15:35:50|732603.8|730603.8|732659.4|730659.4|732661.7|731132.5|732076.5|730581.5|31
1622648160000|2021-06-02 15:36:00|732654.6|730654.6|732593.4|730593.4|732654.6|731098.7|732091|730579.5|33
1622648170000|2021-06-02 15:36:10|732087.7|731087.7|732001.8|731001.8|732584.2|731087.7|732001.8|730584.2|32
1622648180000|2021-06-02 15:36:20|731995.9|730995.9|732016.8|731016.8|732539.1|731051|731995.9|730522.7|33
1622648190000|2021-06-02 15:36:30|732016.5|731016.5|731999.9|730999.9|732022.4|731022.4|731990|730990|30
1622648200000|2021-06-02 15:36:40|732002.6|731002.6|732028.4|731028.4|732035.4|731035.4|731991.9|730991.9|30
1622648210000|2021-06-02 15:36:50|732029.3|731029.3|732112.3|731112.3|732125.2|731125.2|732017.2|731017.2|29
1622648220000|2021-06-02 15:37:00|732089.5|731089.5|732636.3|730636.3|732646.3|731115.8|732077|730564.8|36
1622648230000|2021-06-02 15:37:10|732630.2|730630.2|732214.8|731214.8|732735.6|731228.7|732118.8|730629|34
1622648240000|2021-06-02 15:37:20|732229.8|731229.8|732316.7|731316.7|732817.1|731318.6|732229.8|730816.3|34
1622648250000|2021-06-02 15:37:30|732318.3|731318.3|732329.3|731329.3|732339.5|731339.5|732297.9|731297.9|33
1622648260000|2021-06-02 15:37:40|732323.6|731323.6|732341.1|731341.1|732341.9|731341.9|732323.6|731323.6|26
1622648270000|2021-06-02 15:37:50|732337.5|731337.5|732206.7|731206.7|732713.2|731339.2|732186.9|730658.3|37
1622648280000|2021-06-02 15:38:00|732193.9|731193.9|732145.1|731145.1|732665.8|731193.9|732131.1|730595.8|38
1622648290000|2021-06-02 15:38:10|732145.7|731145.7|732189.1|731189.1|732678.4|731189.1|732102.4|730628.2|33
1622648300000|2021-06-02 15:38:20|732194.3|731194.3|732134.1|731134.1|732673.7|731237.9|732101.3|730617.2|38
1622648310000|2021-06-02 15:38:30|732136.4|731136.4|732148.2|731148.2|732672.6|731168.6|732136.4|730634.8|33
1622648320000|2021-06-02 15:38:40|732659|730659|732148.2|731148.2|732674.1|731160.8|732123.9|730628.5|29
1622648330000|2021-06-02 15:38:50|732146.7|731146.7|731978.7|730978.7|732659.5|731146.7|731978.7|730633.8|35
1622648340000|2021-06-02 15:39:00|731993.2|730993.2|731966.7|730966.7|731997.5|730997.5|731952.2|730952.2|37
1622648350000|2021-06-02 15:39:10|731931.4|730931.4|731934.7|730934.7|732450.2|730945.7|731917.8|730430.9|35
1622648360000|2021-06-02 15:39:20|731937.7|730937.7|731970.8|730970.8|732482.9|730986.6|731931.3|730425|33
1622648370000|2021-06-02 15:39:30|731963|730963|731978.4|730978.4|732495.4|730982.8|731889.8|730405.5|36
1622648380000|2021-06-02 15:39:40|731969.6|730969.6|732047.7|731047.7|732563.1|731052.4|731965.6|730472.8|35
1622648390000|2021-06-02 15:39:50|732047.9|731047.9|732067.8|731067.8|732572.2|731088.4|732047.9|730551.6|31
1622648400000|2021-06-02 15:40:00|732566.8|730566.8|732072.3|731072.3|732613|731103.8|732032.8|730540.8|36
1622648410000|2021-06-02 15:40:10|732071.1|731071.1|732635|730635|732637.8|731120.9|732061.9|730600|36
1622648420000|2021-06-02 15:40:20|732141.6|731141.6|732162|731162|732668.5|731165.4|732120.2|730632.4|32
1622648430000|2021-06-02 15:40:30|732153.1|731153.1|732116.9|731116.9|732650.9|731163.6|732091.7|730603|32
1622648440000|2021-06-02 15:40:40|732117.4|731117.4|732172.5|731172.5|732669|731184.7|732117.4|730641.5|29
1622648450000|2021-06-02 15:40:50|732170.2|731170.2|732142.5|731142.5|732702.5|731206.7|732129.5|730660.4|27
1622648460000|2021-06-02 15:41:00|732151.8|731151.8|732176|731176|732176|731176|732137|731137|26
1622648470000|2021-06-02 15:41:10|732174.7|731174.7|732134.9|731134.9|732704.4|731189.4|732134.9|730646.6|29
1622648480000|2021-06-02 15:41:20|732139|731139|732191|731191|732689.5|731191|732139|730666.4|27
1622648490000|2021-06-02 15:41:30|732194.3|731194.3|732220.5|731220.5|732727.3|731220.7|732145.1|730713.5|31
1622648500000|2021-06-02 15:41:40|732219.7|731219.7|732226|731226|732229.8|731229.8|732203.2|731203.2|28
1622648510000|2021-06-02 15:41:50|732221.7|731221.7|732206.6|731206.6|732735.4|731250.2|732206.6|730725.8|25
1622648520000|2021-06-02 15:42:00|732209.6|731209.6|732228.9|731228.9|732735.8|731249.3|732209.6|730735.8|26
1622648530000|2021-06-02 15:42:10|732215.5|731215.5|732225.7|731225.7|732252.7|731252.7|732215.5|731215.5|23
1622648540000|2021-06-02 15:42:20|732223.6|731223.6|732231.2|731231.2|732253.6|731253.6|732211|731211|28
1622648550000|2021-06-02 15:42:30|732229.9|731229.9|732227.6|731227.6|732230.2|731230.2|732215|731215|18
1622648560000|2021-06-02 15:42:40|732228.1|731228.1|732239.8|731239.8|732261.1|731261.1|732219.2|731219.2|29
1622648570000|2021-06-02 15:42:50|732249.7|731249.7|732231.3|731231.3|732249.7|731249.7|732222.1|731222.1|33
1622648580000|2021-06-02 15:43:00|732219.4|731219.4|732230.4|731230.4|732248.2|731248.2|732219.4|731219.4|26
1622648590000|2021-06-02 15:43:10|732224.1|731224.1|732231.7|731231.7|732254.7|731254.7|732217.4|731217.4|26
1622648600000|2021-06-02 15:43:20|732237.9|731237.9|732224|731224|732244.4|731244.4|732222.4|731222.4|23
1622648610000|2021-06-02 15:43:30|732234.6|731234.6|732243.6|731243.6|732243.6|731243.6|732223.8|731223.8|23
1622648620000|2021-06-02 15:43:40|732245.9|731245.9|732244.8|731244.8|732256|731256|732233|731233|21
1622648630000|2021-06-02 15:43:50|732243.5|731243.5|732318.3|731318.3|732328.8|731328.8|732243.5|731243.5|24
1622648640000|2021-06-02 15:44:00|732284|731284|732312|731312|732784.4|731322|732270|730775.9|37
1622648650000|2021-06-02 15:44:10|732324.1|731324.1|732294|731294|732777.8|731324.1|732250.9|730777.8|36
1622648660000|2021-06-02 15:44:20|732285.7|731285.7|732284.1|731284.1|732786.2|731295.4|732256|730764.5|30
1622648670000|2021-06-02 15:44:30|732284.4|731284.4|732460.8|731460.8|732466.4|731466.4|732284.4|731284.4|28
1622648680000|2021-06-02 15:44:40|732453.6|731453.6|732511|731511|733014.4|731526.1|732397.6|730920.3|36
1622648690000|2021-06-02 15:44:50|732512.9|731512.9|732463.6|731463.6|732992.8|731519.9|732437.4|730934|35
1622648700000|2021-06-02 15:45:00|732957.4|730957.4|732453.5|731453.5|732957.4|731461.4|732410.1|730924.4|27
1622648710000|2021-06-02 15:45:10|732455.2|731455.2|732444|731444|732464|731464|732419.1|731419.1|25
1622648720000|2021-06-02 15:45:20|732439.2|731439.2|732436.1|731436.1|732459.3|731459.3|732419.2|731419.2|22
1622648730000|2021-06-02 15:45:30|732437.3|731437.3|732443|731443|732465.8|731465.8|732424.5|731424.5|35
1622648740000|2021-06-02 15:45:40|732435.7|731435.7|732471.8|731471.8|732485.9|731485.9|732432.9|731432.9|28
1622648750000|2021-06-02 15:45:50|732469|731469|732494.4|731494.4|733005.1|731515.6|732468|730997.2|25
1622648760000|2021-06-02 15:46:00|732502.5|731502.5|732519.6|731519.6|732530|731530|732494|731494|17
1622648770000|2021-06-02 15:46:10|732517.2|731517.2|732691.5|731691.5|733253.2|731739.6|732502.6|731083.6|29
1622648780000|2021-06-02 15:46:20|733195.2|731195.2|732711.9|731711.9|733197.9|731714.1|732691.6|731190.1|22
1622648790000|2021-06-02 15:46:30|732706.2|731706.2|732773.2|731773.2|733320.1|731886.8|732698.3|731229.2|33
1622648800000|2021-06-02 15:46:40|732772.6|731772.6|732756.3|731756.3|733292.3|731783.6|732756.3|731280.4|22
1622648810000|2021-06-02 15:46:50|732765.9|731765.9|732788.6|731788.6|732795.4|731795.4|732757.2|731757.2|20
1622648820000|2021-06-02 15:47:00|732783.3|731783.3|733131.5|731131.5|733150.1|731784|732603.5|731106.2|23
1622648830000|2021-06-02 15:47:10|733132.3|731132.3|732613.8|731613.8|733141.1|731653.5|732564|731067.6|29
1622648840000|2021-06-02 15:47:20|732612|731612|732627.7|731627.7|733127.5|731634.8|732598.6|731125.8|21
1622648850000|2021-06-02 15:47:30|732607|731607|732629.5|731629.5|732629.5|731629.5|732605.9|731605.9|18
1622648860000|2021-06-02 15:47:40|732622.2|731622.2|732655|731655|732664|731664|732608.1|731608.1|16
1622648870000|2021-06-02 15:47:50|732640.5|731640.5|732601.9|731601.9|732651.2|731651.2|732591.5|731591.5|31
1622648880000|2021-06-02 15:48:00|732605|731605|732584.9|731584.9|733108.6|731618.6|732582.3|731077.8|23
1622648890000|2021-06-02 15:48:10|732571.5|731571.5|732478.1|731478.1|733067.6|731611.4|732478.1|731018|27
1622648900000|2021-06-02 15:48:20|732479.8|731479.8|733007.2|731007.2|733070|731485.3|732465.6|730961.3|31
1622648910000|2021-06-02 15:48:30|733015.6|731015.6|732750|730750|733043|731425|732250.9|730750|35
1622648920000|2021-06-02 15:48:40|732212.2|731212.2|732566.5|730566.5|732695.7|731212.2|732212.2|730554.3|28
1622648930000|2021-06-02 15:48:50|732546.7|730546.7|732588.6|730588.6|732588.6|730588.6|732546.7|730546.7|24
1622648940000|2021-06-02 15:49:00|732576.3|730576.3|732483.9|730483.9|732576.3|731017.8|732017.8|730426.9|33
1622648950000|2021-06-02 15:49:10|732486.4|730486.4|732657.6|730657.6|732658.4|730658.4|732446.8|730446.8|38
1622648960000|2021-06-02 15:49:20|732669.4|730669.4|732667.9|730667.9|732674.5|730674.5|732646|730646|25
1622648970000|2021-06-02 15:49:30|732668.8|730668.8|732705.1|730705.1|732732.3|730732.3|732665.9|730665.9|30
1622648980000|2021-06-02 15:49:40|732715.3|730715.3|732757.8|730757.8|732772.8|730772.8|732687.2|730687.2|27
1622648990000|2021-06-02 15:49:50|732756|730756|732246.8|731246.8|732763.4|731247.9|732210.4|730706.1|33
1622649000000|2021-06-02 15:50:00|732786.6|730786.6|732769.2|730769.2|732791.6|730791.6|732761.9|730761.9|27
1622649010000|2021-06-02 15:50:10|732770|730770|732804.2|730804.2|732804.2|730804.2|732765.1|730765.1|26
1622649020000|2021-06-02 15:50:20|732794.5|730794.5|732825.2|730825.2|732826.8|730826.8|732788.5|730788.5|21
1622649030000|2021-06-02 15:50:30|732825.3|730825.3|732851.6|730851.6|732851.6|730851.6|732799.2|730799.2|17
1622649040000|2021-06-02 15:50:40|732846.6|730846.6|732855.4|730855.4|732860.7|730860.7|732811.9|730811.9|27
1622649050000|2021-06-02 15:50:50|732841.3|730841.3|732854.3|730854.3|732862.7|730862.7|732838.2|730838.2|18
1622649060000|2021-06-02 15:51:00|732854.9|730854.9|732854.9|730854.9|732856.2|730856.2|732846.3|730846.3|12
1622649070000|2021-06-02 15:51:10|732856.6|730856.6|732888.5|730888.5|732896.4|731396.8|732377.2|730827.8|19
1622649080000|2021-06-02 15:51:20|732941.5|730941.5|732203.9|731203.9|732941.5|731378.9|732203.9|730704.9|34
1622649090000|2021-06-02 15:51:30|732232.2|731232.2|732270.3|731270.3|732736.9|731270.3|732182.1|730686.3|34
1622649100000|2021-06-02 15:51:40|732272.7|731272.7|732271|731271|732274.2|731274.2|732252.4|731252.4|19
1622649110000|2021-06-02 15:51:50|732270.2|731270.2|732253.8|731253.8|732776.8|731279.4|732246.3|730745.3|26
1622649120000|2021-06-02 15:52:00|732243.5|731243.5|732772.2|730772.2|732772.2|731278.7|732243.5|730746.8|18
1622649130000|2021-06-02 15:52:10|732771.8|730771.8|732262.2|731262.2|732773.8|731262.2|732254.5|730746|18
1622649140000|2021-06-02 15:52:20|732258.2|731258.2|732261.2|731261.2|732266.4|731266.4|732257.3|731257.3|10
1622649150000|2021-06-02 15:52:30|732243.1|731243.1|732758.4|730758.4|732758.4|731260.5|732243.1|730739.9|15
1622649160000|2021-06-02 15:52:40|732753.4|730753.4|732268.3|731268.3|732770.7|731271.8|732258.1|730753.4|19
1622649170000|2021-06-02 15:52:50|732266.9|731266.9|732764.7|730764.7|732764.7|731271.5|732256.5|730748.7|13
1622649180000|2021-06-02 15:53:00|732763.2|730763.2|732753.5|730753.5|732772.5|731266.7|732262.2|730753.5|18
1622649190000|2021-06-02 15:53:10|732766.7|730766.7|732747|730747|732767.7|730767.7|732747|730747|16
1622649200000|2021-06-02 15:53:20|732753.2|730753.2|732746.9|730746.9|732768.5|730768.5|732688.5|730688.5|16
1622649210000|2021-06-02 15:53:30|732726.5|730726.5|732271.7|731271.7|732750.5|731271.7|732253|730701.5|13
1622649220000|2021-06-02 15:53:40|732262.4|731262.4|732773.5|730773.5|732775.6|731262.4|732253.2|730713|20
1622649230000|2021-06-02 15:53:50|732768.6|730768.6|732766.5|730766.5|732781.8|731218.3|732218.3|730722.8|22
1622649240000|2021-06-02 15:54:00|732768.9|730768.9|732788.5|730788.5|732788.5|731295.1|732262.4|730764.7|25
1622649250000|2021-06-02 15:54:10|732782.3|730782.3|732692.5|730692.5|732782.3|731202.1|732178.2|730662.8|28
1622649260000|2021-06-02 15:54:20|732698|730698|732269.4|731269.4|732757.5|731269.4|732183.3|730667.1|27
1622649270000|2021-06-02 15:54:30|732756.3|730756.3|732210.8|731210.8|732759.3|731214.5|732179.5|730654.6|26
1622649280000|2021-06-02 15:54:40|732208.4|731208.4|732157.8|731157.8|732720.4|731208.4|732157.7|730641.9|25
1622649290000|2021-06-02 15:54:50|732154.5|731154.5|732085.8|731085.8|732685.5|731169.8|732085.8|730601.5|30
1622649300000|2021-06-02 15:55:00|732077.4|731077.4|732096.8|731096.8|732608|731104.6|732072.3|730565.2|33
1622649310000|2021-06-02 15:55:10|732079.7|731079.7|732582.1|730582.1|732591|731096.6|732079.7|730570.3|29
1622649320000|2021-06-02 15:55:20|732581.3|730581.3|732553.3|730553.3|732584.3|731087.4|732083.9|730553.3|22
1622649330000|2021-06-02 15:55:30|732581.1|730581.1|732578.3|730578.3|732582.8|731090.5|732070.7|730564.1|21
1622649340000|2021-06-02 15:55:40|732576.9|730576.9|732638.4|730638.4|732638.4|730638.4|732557.9|730557.9|28
1622649350000|2021-06-02 15:55:50|732641.8|730641.8|732123|731123|732641.8|731134.9|732116|730602.5|26
1622649360000|2021-06-02 15:56:00|732124|731124|732155.4|731155.4|732155.4|731155.4|732119.3|731119.3|18
1622649370000|2021-06-02 15:56:10|732147.3|731147.3|732665.9|730665.9|732665.9|731147.3|732138.7|730642.4|23
1622649380000|2021-06-02 15:56:20|732663.7|730663.7|732287.1|731287.1|732794|731306.4|732186.5|730661.2|33
1622649390000|2021-06-02 15:56:30|732292.3|731292.3|732819.9|730819.9|732828.1|731292.3|732284.3|730807|21
1622649400000|2021-06-02 15:56:40|732810.7|730810.7|732825.9|730825.9|732832.7|730832.7|732810.7|730810.7|11
1622649410000|2021-06-02 15:56:50|732826.9|730826.9|732830.4|730830.4|732831.1|730831.1|732826.9|730826.9|16
1622649420000|2021-06-02 15:57:00|732830.3|730830.3|732868|730868|732871.1|730871.1|732808|730808|17
1622649430000|2021-06-02 15:57:10|732846.6|730846.6|732882.2|730882.2|732887.1|730887.1|732846.6|730846.6|19
1622649440000|2021-06-02 15:57:20|732881.9|730881.9|732879|730879|732892.4|730892.4|732863.9|730863.9|25
1622649450000|2021-06-02 15:57:30|732875|730875|732893|730893|732909.8|730909.8|732839.2|730839.2|29
1622649460000|2021-06-02 15:57:40|732898|730898|732854.7|730854.7|732898|730898|732850.1|730850.1|28
1622649470000|2021-06-02 15:57:50|732848.8|730848.8|732880.7|730880.7|732884.7|730884.7|732848.8|730848.8|21
1622649480000|2021-06-02 15:58:00|732853.7|730853.7|732894.2|730894.2|732898.2|730898.2|732849.3|730849.3|22
1622649490000|2021-06-02 15:58:10|732894.4|730894.4|732831|730831|732895.8|731391.7|732391.7|730818.4|29
1622649500000|2021-06-02 15:58:20|732827.9|730827.9|732272.1|731272.1|732836.6|731314.4|732264|730772.7|29
1622649510000|2021-06-02 15:58:30|732271.3|731271.3|732748.1|730748.1|732766.7|731287.4|732247.4|730748.1|20
1622649520000|2021-06-02 15:58:40|732745|730745|732753.7|730753.7|732765.3|730765.3|732738|730738|21
1622649530000|2021-06-02 15:58:50|732753.9|730753.9|732786.8|730786.8|732791.6|730791.6|732739.3|730739.3|21
1622649540000|2021-06-02 15:59:00|732783.2|730783.2|732782.6|730782.6|732786|730786|732757|730757|19
1622649550000|2021-06-02 15:59:10|732783.2|730783.2|732785.5|730785.5|732785.6|730785.6|732783.2|730783.2|16
1622649560000|2021-06-02 15:59:20|732785.1|730785.1|732855.2|730855.2|732856.6|731316.2|732285.5|730785.1|29
1622649570000|2021-06-02 15:59:30|732854.7|730854.7|733080.5|731080.5|733096.4|731096.4|732838.8|730838.8|25
1622649580000|2021-06-02 15:59:40|733084.4|731084.4|733094|731094|733094.3|731094.3|733069.4|731069.4|21
1622649590000|2021-06-02 15:59:50|733088.1|731088.1|733064.7|731064.7|733105.8|731614.2|732540.3|731011.9|28
1622649600000|2021-06-02 16:00:00|733045.3|731045.3|733062.5|731062.5|733092.5|731092.5|733045.3|731045.3|32
1622649610000|2021-06-02 16:00:10|733068.3|731068.3|733026.2|731026.2|733072.8|731072.8|733017.5|731017.5|22
1622649620000|2021-06-02 16:00:20|733024.8|731024.8|733026.3|731026.3|733026.3|731026.3|733020.7|731020.7|9
1622649630000|2021-06-02 16:00:30|733031.8|731031.8|733011.9|731011.9|733034.7|731034.7|732992.9|730992.9|13
1622649640000|2021-06-02 16:00:40|733002.5|731002.5|733031.5|731031.5|733040.5|731040.5|732999.2|730999.2|10
1622649650000|2021-06-02 16:00:50|733033.5|731033.5|733035.8|731035.8|733038.6|731038.6|733023.8|731023.8|22
1622649660000|2021-06-02 16:01:00|733034.2|731034.2|733062.1|731062.1|733069.1|731069.1|733034.2|731034.2|26
1622649670000|2021-06-02 16:01:10|733060.3|731060.3|733036.1|731036.1|733063.9|731063.9|733032.8|731032.8|17
1622649680000|2021-06-02 16:01:20|733033|731033|733035.3|731035.3|733039|731039|733028.8|731028.8|12
1622649690000|2021-06-02 16:01:30|733039.7|731039.7|733042.9|731042.9|733044.5|731044.5|733035.5|731035.5|16
1622649700000|2021-06-02 16:01:40|733040.7|731040.7|733271.9|731271.9|733279|731732.2|732715.4|731040.3|23
1622649710000|2021-06-02 16:01:50|733305.4|731305.4|732754.9|731754.9|733323.3|731847.7|732750.8|731302.8|35
1622649720000|2021-06-02 16:02:00|733268.5|731268.5|732748.4|731748.4|733268.5|731765.3|732732.1|731241.2|33
1622649730000|2021-06-02 16:02:10|732745.1|731745.1|732676.9|731676.9|733254.8|731747.1|732672|731173.6|24
1622649740000|2021-06-02 16:02:20|733178.8|731178.8|733183.1|731183.1|733188.6|731668.4|732627.9|731143.5|27
1622649750000|2021-06-02 16:02:30|733176.9|731176.9|733191.4|731191.4|733212.1|731212.1|733176.9|731176.9|26
1622649760000|2021-06-02 16:02:40|733192.2|731192.2|733206.2|731206.2|733216.3|731216.3|733187.5|731187.5|20
1622649770000|2021-06-02 16:02:50|733206.3|731206.3|733153|731153|733244.6|731244.6|733136.3|731136.3|22
1622649780000|2021-06-02 16:03:00|733166.1|731166.1|732680.2|731680.2|733207.5|731702.2|732680.2|731142.2|24
1622649790000|2021-06-02 16:03:10|732678.9|731678.9|732715.9|731715.9|733186.7|731720.5|732676.9|731186.7|18
1622649800000|2021-06-02 16:03:20|732714.5|731714.5|733218.9|731218.9|733226.4|731714.8|732713.2|731218.9|15
1622649810000|2021-06-02 16:03:30|733219.9|731219.9|732844.4|731844.4|733347.3|731853.5|732739.4|731219.9|25
1622649820000|2021-06-02 16:03:40|732844.9|731844.9|733347.7|731347.7|733353.5|731844.9|732824.1|731329.6|17
1622649830000|2021-06-02 16:03:50|733352|731352|733326.4|731326.4|733352|731352|733315.9|731315.9|19
1622649840000|2021-06-02 16:04:00|733389|731389|733299.7|731299.7|733409.6|731900.9|732896.8|731281.7|27
1622649850000|2021-06-02 16:04:10|733300.8|731300.8|733302.8|731302.8|733326.1|731326.1|733291.3|731291.3|23
1622649860000|2021-06-02 16:04:20|733307|731307|733314.2|731314.2|733329.4|731329.4|733305.6|731305.6|13
1622649870000|2021-06-02 16:04:30|733315.6|731315.6|733331.2|731331.2|733332.5|731332.5|733315.6|731315.6|20
1622649880000|2021-06-02 16:04:40|733331.9|731331.9|733326.5|731326.5|733331.9|731331.9|733318.3|731318.3|10
1622649890000|2021-06-02 16:04:50|733326.4|731326.4|733329.5|731329.5|733329.5|731329.5|733326.2|731326.2|14
1622649900000|2021-06-02 16:05:00|733330.8|731330.8|733356.7|731356.7|733365.9|731859.3|732822.2|731291.9|39
1622649910000|2021-06-02 16:05:10|733356.3|731356.3|733389|731389|733426.6|731891.3|732810.2|731322.5|32
1622649920000|2021-06-02 16:05:20|733366|731366|733327.8|731327.8|733383.6|731383.6|733322|731322|25
1622649930000|2021-06-02 16:05:30|733334.3|731334.3|733313.7|731313.7|733379.8|731870.5|732870.5|731295.2|37
1622649940000|2021-06-02 16:05:40|732850.4|731850.4|733304.2|731304.2|733380.9|731878|732850.4|731304.2|33
1622649950000|2021-06-02 16:05:50|733321.6|731321.6|733339.5|731339.5|733341.4|731341.4|733318.6|731318.6|27
1622649960000|2021-06-02 16:06:00|733314.8|731314.8|733379.3|731379.3|733406.9|731869.5|732805.5|731314.8|35
1622649970000|2021-06-02 16:06:10|733376.6|731376.6|733368.1|731368.1|733376.6|731880.6|732829.7|731348.2|31
1622649980000|2021-06-02 16:06:20|733362.8|731362.8|733362.7|731362.7|733371.1|731873.5|732863.7|731343.8|20
1622649990000|2021-06-02 16:06:30|732859.8|731859.8|732860|731860|733383.7|731861.5|732853.3|731341.4|22
1622650000000|2021-06-02 16:06:40|732856.9|731856.9|733321.7|731321.7|733330.5|731856.9|732850.9|731292|34
1622650010000|2021-06-02 16:06:50|733322.5|731322.5|733317.9|731317.9|733333.5|731333.5|733305.1|731305.1|28
1622650020000|2021-06-02 16:07:00|733314.9|731314.9|733289.7|731289.7|733326.7|731796.7|732795.3|731289.7|22
1622650030000|2021-06-02 16:07:10|733275.8|731275.8|733255.9|731255.9|733293|731293|733233.9|731233.9|32
1622650040000|2021-06-02 16:07:20|733256.6|731256.6|733248.8|731248.8|733268.2|731268.2|733237.4|731237.4|29
1622650050000|2021-06-02 16:07:30|733249.1|731249.1|732716.2|731716.2|733250.9|731730|732710.8|731213.7|29
1622650060000|2021-06-02 16:07:40|732721.2|731721.2|732715.9|731715.9|733242|731727.3|732704.3|731242|22
1622650070000|2021-06-02 16:07:50|732692|731692|732724.4|731724.4|732725.5|731725.5|732692|731692|14
1622650080000|2021-06-02 16:08:00|732726.2|731726.2|733270.8|731270.8|733279.8|731772.2|732716.6|731241.4|23
1622650090000|2021-06-02 16:08:10|733276.5|731276.5|733304.7|731304.7|733309.3|731804.5|732787.1|731271.9|27
1622650100000|2021-06-02 16:08:20|733293.3|731293.3|733304.2|731304.2|733310.3|731310.3|733290.9|731290.9|23
1622650110000|2021-06-02 16:08:30|733301.8|731301.8|733298|731298|733304.5|731304.5|733298|731298|21
1622650120000|2021-06-02 16:08:40|733303.8|731303.8|733306.6|731306.6|733308.7|731308.7|733301.2|731301.2|16
1622650130000|2021-06-02 16:08:50|733307.8|731307.8|733302.1|731302.1|733307.8|731307.8|733302.1|731302.1|18
1622650140000|2021-06-02 16:09:00|733301.9|731301.9|732793.4|731793.4|733310.4|731793.4|732793.4|731295|26
1622650150000|2021-06-02 16:09:10|732807.5|731807.5|733341.1|731341.1|733351.4|731810.7|732806.4|731309.3|24
1622650160000|2021-06-02 16:09:20|733337.3|731337.3|733331|731331|733364.3|731364.3|733331|731331|23
1622650170000|2021-06-02 16:09:30|733325.8|731325.8|733349.8|731349.8|733365.2|731365.2|733325.8|731325.8|21
1622650180000|2021-06-02 16:09:40|733347.9|731347.9|733354.3|731354.3|733354.3|731354.3|733344.4|731344.4|19
1622650190000|2021-06-02 16:09:50|733357|731357|733349.6|731349.6|733357|731357|733345.9|731345.9|15
1622650200000|2021-06-02 16:10:00|733351|731351|732868.8|731868.8|733378|731874.2|732839.9|731334.7|26
1622650210000|2021-06-02 16:10:10|732869.2|731869.2|733291.7|731291.7|733308|731884.2|732869.2|731291.7|24
1622650220000|2021-06-02 16:10:20|733267.4|731267.4|733248.4|731248.4|733267.4|731267.4|733234.7|731234.7|24
1622650230000|2021-06-02 16:10:30|733248.5|731248.5|733298.2|731298.2|733300.5|731791|732791|731248.5|29
1622650240000|2021-06-02 16:10:40|733300.8|731300.8|732738.5|731738.5|733300.8|731782.8|732735|731232.7|24
1622650250000|2021-06-02 16:10:50|732737.7|731737.7|732742.4|731742.4|733265.9|731774.2|732725.2|731224.9|26
1622650260000|2021-06-02 16:11:00|732744|731744|733250|731250|733255.6|731751.4|732738.9|731248.3|26
1622650270000|2021-06-02 16:11:10|732749.7|731749.7|732710.7|731710.7|733269.4|731765.9|732710.7|731217.1|30
1622650280000|2021-06-02 16:11:20|732713.3|731713.3|732710.8|731710.8|733214.3|731716|732708|731207.9|24
1622650290000|2021-06-02 16:11:30|732711|731711|732722.1|731722.1|732722.2|731722.2|732709.4|731709.4|19
1622650300000|2021-06-02 16:11:40|732724.6|731724.6|732721.1|731721.1|732724.6|731724.6|732707.2|731707.2|14
1622650310000|2021-06-02 16:11:50|732722.6|731722.6|733238.3|731238.3|733239.5|731749.7|732706.8|731237.7|16
1622650320000|2021-06-02 16:12:00|733241.5|731241.5|732734.1|731734.1|733255.4|731752|732717.8|731228.2|25
1622650330000|2021-06-02 16:12:10|732736|731736|732787.3|731787.3|733250.7|731787.3|732732.9|731228.2|27
1622650340000|2021-06-02 16:12:20|733296.1|731296.1|732798.3|731798.3|733296.1|731799.4|732787|731294.6|20
1622650350000|2021-06-02 16:12:30|732798.1|731798.1|732821.9|731821.9|732824.3|731824.3|732783.1|731783.1|20
1622650360000|2021-06-02 16:12:40|732823.8|731823.8|732866.3|731866.3|732866.3|731866.3|732809.7|731809.7|23
1622650370000|2021-06-02 16:12:50|732853.7|731853.7|732772.4|731772.4|733321.6|731853.7|732772.4|731310.5|26
1622650380000|2021-06-02 16:13:00|733244.7|731244.7|732689.3|731689.3|733268.4|731750.1|732680|731206.6|30
1622650390000|2021-06-02 16:13:10|732686|731686|732658.6|731658.6|733146.7|731692.2|732642.8|731146.5|27
1622650400000|2021-06-02 16:13:20|732655.8|731655.8|732662.6|731662.6|733174.7|731662.6|732644.8|731151.2|24
1622650410000|2021-06-02 16:13:30|732652.9|731652.9|732635.2|731635.2|732655|731655|732628.4|731628.4|18
1622650420000|2021-06-02 16:13:40|732634.8|731634.8|732625.6|731625.6|732638.9|731638.9|732625.6|731625.6|19
1622650430000|2021-06-02 16:13:50|732625|731625|732624.8|731624.8|732630|731630|732623.2|731623.2|18
1622650440000|2021-06-02 16:14:00|732624.5|731624.5|732634|731634|732635.7|731635.7|732624.5|731624.5|15
1622650450000|2021-06-02 16:14:10|732633.3|731633.3|733133.1|731133.1|733145.4|731633.3|732628.5|731128.1|14
1622650460000|2021-06-02 16:14:20|733132.7|731132.7|732631.1|731631.1|733135.9|731637.9|732619.7|731132.7|18
1622650470000|2021-06-02 16:14:30|732629.2|731629.2|733166.2|731166.2|733166.2|731647.3|732629.2|731152.3|18
1622650480000|2021-06-02 16:14:40|733166|731166|733154.4|731154.4|733166|731660.6|732641.9|731142.2|18
1622650490000|2021-06-02 16:14:50|733157.7|731157.7|733155.2|731155.2|733167.3|731660.5|732637.3|731151.7|19
1622650500000|2021-06-02 16:15:00|733153.9|731153.9|733141.3|731141.3|733167.4|731658.5|732624.5|731119.5|25
1622650510000|2021-06-02 16:15:10|733142.3|731142.3|732621.8|731621.8|733152.1|731650.7|732621.8|731126.7|27
1622650520000|2021-06-02 16:15:20|732628.3|731628.3|732618.6|731618.6|732634.5|731634.5|732616.5|731616.5|27
1622650530000|2021-06-02 16:15:30|732621.1|731621.1|732620.1|731620.1|732622.6|731622.6|732617.3|731617.3|19
1622650540000|2021-06-02 16:15:40|732620.6|731620.6|732631.6|731631.6|733131|731636.1|732591.7|731131|22
1622650550000|2021-06-02 16:15:50|732630.8|731630.8|732623.1|731623.1|733141.6|731634.1|732605.5|731124.4|19
1622650560000|2021-06-02 16:16:00|732624.8|731624.8|733136.9|731136.9|733136.9|731646|732613.8|731133.7|22
1622650570000|2021-06-02 16:16:10|733135.4|731135.4|733104.8|731104.8|733136.2|731637.1|732613|731104.8|25
1622650580000|2021-06-02 16:16:20|733098.8|731098.8|733111.6|731111.6|733121|731613|732570|731098.8|25
1622650590000|2021-06-02 16:16:30|733108.5|731108.5|732553|731553|733112.7|731605.7|732553|731054.7|24
1622650600000|2021-06-02 16:16:40|732554.6|731554.6|732541.9|731541.9|733059|731568.2|732522.3|731038.4|24
1622650610000|2021-06-02 16:16:50|732543.4|731543.4|732544.4|731544.4|732544.9|731544.9|732515.6|731515.6|20
1622650620000|2021-06-02 16:17:00|732513.3|731513.3|732528.5|731528.5|732552.2|731552.2|732513.3|731513.3|26
1622650630000|2021-06-02 16:17:10|732548.7|731548.7|733107|731107|733112.5|731564.1|732548.1|731063.3|31
1622650640000|2021-06-02 16:17:20|733107.1|731107.1|733107.6|731107.6|733113|731113|733100|731100|19
1622650650000|2021-06-02 16:17:30|733101|731101|732611|731611|733107.4|731611|732586.9|731085.8|25
1622650660000|2021-06-02 16:17:40|732612.1|731612.1|732647|731647|733136.3|731647|732612.1|731106.8|20
1622650670000|2021-06-02 16:17:50|732650.7|731650.7|733138.9|731138.9|733149.5|731650.7|732644.1|731136.7|18
1622650680000|2021-06-02 16:18:00|733145.2|731145.2|732650.8|731650.8|733156.3|731659|732646.6|731145.2|10
1622650690000|2021-06-02 16:18:10|732655.6|731655.6|732652|731652|733151.6|731655.6|732652|731143.2|15
1622650700000|2021-06-02 16:18:20|732662.1|731662.1|732671|731671|732675.2|731675.2|732662.1|731662.1|26
1622650710000|2021-06-02 16:18:30|733167.2|731167.2|733176.1|731176.1|733176.3|731176.3|733165.5|731165.5|24
1622650720000|2021-06-02 16:18:40|733176.2|731176.2|733173.8|731173.8|733176.7|731176.7|733169.3|731169.3|17
1622650730000|2021-06-02 16:18:50|733171.5|731171.5|732513.9|731513.9|733183.8|731588.3|732504.1|731029.2|29
1622650740000|2021-06-02 16:19:00|732515.8|731515.8|732528.6|731528.6|733035.1|731531.9|732508|731026.9|20
1622650750000|2021-06-02 16:19:10|732517.9|731517.9|732532.4|731532.4|732535.5|731535.5|732512.7|731512.7|21
1622650760000|2021-06-02 16:19:20|732532.8|731532.8|732530.2|731530.2|733062.7|731560.7|732530.2|731049.5|13
1622650770000|2021-06-02 16:19:30|732536.5|731536.5|732524.7|731524.7|732538.2|731538.2|732517.3|731517.3|16
1622650780000|2021-06-02 16:19:40|732534.8|731534.8|732545.9|731545.9|733054|731552.5|732526|731054|18
1622650790000|2021-06-02 16:19:50|732541.4|731541.4|732542.3|731542.3|732548.4|731548.4|732527.5|731527.5|20
1622650800000|2021-06-02 16:20:00|732560.8|731560.8|732558.6|731558.6|732560.9|731560.9|732536|731536|19
1622650810000|2021-06-02 16:20:10|732561.2|731561.2|733049.2|731049.2|733103.9|731594.6|732532.9|731049.2|19
1622650820000|2021-06-02 16:20:20|733041.8|731041.8|732583.1|731583.1|733094.4|731593.4|732527.5|731041.8|26
1622650830000|2021-06-02 16:20:30|732585.1|731585.1|733094|731094|733094|731590.5|732578.9|731089.3|22
1622650840000|2021-06-02 16:20:40|732559.2|731559.2|732538.2|731538.2|733080.9|731559.2|732538.2|731080.9|14
1622650850000|2021-06-02 16:20:50|732537.9|731537.9|732517|731517|733030.5|731539.1|732517|731030.5|11
1622650860000|2021-06-02 16:21:00|732516.5|731516.5|732516.8|731516.8|732519|731519|732511|731511|9
1622650870000|2021-06-02 16:21:10|732513.5|731513.5|732461.5|731461.5|733050.1|731532.2|732458.3|730955.7|16
1622650880000|2021-06-02 16:21:20|732462.4|731462.4|732465|731465|732465.8|731465.8|732460.1|731460.1|11
1622650890000|2021-06-02 16:21:30|732460.1|731460.1|732452.7|731452.7|732972.2|731467.8|732452.7|730957.8|22
1622650900000|2021-06-02 16:21:40|732448.8|731448.8|732958.9|730958.9|732962.4|731462|732423.6|730958.9|16
1622650910000|2021-06-02 16:21:50|732959.6|730959.6|732395.4|731395.4|732959.6|731410|732391.2|730893.6|23
1622650920000|2021-06-02 16:22:00|732395.7|731395.7|732387.7|731387.7|732896.6|731402|732387.4|730893.5|22
1622650930000|2021-06-02 16:22:10|732389.1|731389.1|732368.5|731368.5|732389.1|731389.1|732356|731356|17
1622650940000|2021-06-02 16:22:20|732368.7|731368.7|732405.3|731405.3|732902|731405.3|732368.7|730901.8|26
1622650950000|2021-06-02 16:22:30|732406.7|731406.7|732924.4|730924.4|732933.2|731426.6|732404.3|730913.3|30
1622650960000|2021-06-02 16:22:40|732923.6|730923.6|732944.3|730944.3|732947.5|730947.5|732921|730921|21
1622650970000|2021-06-02 16:22:50|732945.1|730945.1|732952.8|730952.8|732958.7|730958.7|732943.9|730943.9|20
1622650980000|2021-06-02 16:23:00|732950.7|730950.7|732988.4|730988.4|732992.4|730992.4|732950.7|730950.7|21
1622650990000|2021-06-02 16:23:10|732981.6|730981.6|732461.6|731461.6|733032.8|731524.9|732461.6|730966.5|31
1622651000000|2021-06-02 16:23:20|732458.5|731458.5|732426.3|731426.3|732458.8|731458.8|732411.5|731411.5|24
1622651010000|2021-06-02 16:23:30|732427|731427|732497.2|731497.2|733003|731497.2|732418.4|730946.3|22
1622651020000|2021-06-02 16:23:40|732495|731495|732497|731497|733010|731508.2|732493.4|731010|23
1622651030000|2021-06-02 16:23:50|732498.6|731498.6|733012.8|731012.8|733027.1|731500.7|732463|731003.5|25
1622651040000|2021-06-02 16:24:00|733015.9|731015.9|732448.9|731448.9|733018.9|731450.7|732445.7|730949.3|28
1622651050000|2021-06-02 16:24:10|732449.4|731449.4|732458.5|731458.5|732963.5|731460|732434|730933.8|26
1622651060000|2021-06-02 16:24:20|732461.2|731461.2|732968.7|730968.7|732973.4|731461.2|732461.2|730951.8|22
1622651070000|2021-06-02 16:24:30|732960.5|730960.5|732981.2|730981.2|732988.1|730988.1|732960.5|730960.5|21
1622651080000|2021-06-02 16:24:40|732969.2|730969.2|733008.6|731008.6|733040|731040|732964.9|730964.9|24
1622651090000|2021-06-02 16:24:50|733007.9|731007.9|733013.1|731013.1|733018.5|731018.5|733004.4|731004.4|23
1622651100000|2021-06-02 16:25:00|733015.9|731015.9|733012.3|731012.3|733017.9|731017.9|733006.9|731006.9|27
1622651110000|2021-06-02 16:25:10|733012.2|731012.2|732986.6|730986.6|733012.3|731471.4|732471.4|730958.3|28
1622651120000|2021-06-02 16:25:20|732993.1|730993.1|733014.4|731014.4|733021|731486.3|732471.6|730976.5|28
1622651130000|2021-06-02 16:25:30|733009.1|731009.1|732994.5|730994.5|733009.1|731009.1|732993|730993|12
1622651140000|2021-06-02 16:25:40|732960.4|730960.4|732996.2|730996.2|733001.1|731461.1|732461.1|730960.4|18
1622651150000|2021-06-02 16:25:50|732968.6|730968.6|733001.2|731001.2|733001.2|731001.2|732949|730949|15
1622651160000|2021-06-02 16:26:00|733000.4|731000.4|733001.1|731001.1|733006.1|731006.1|732996.5|730996.5|13
1622651170000|2021-06-02 16:26:10|733000.5|731000.5|732999.4|730999.4|733006|731006|732999.4|730999.4|15
1622651180000|2021-06-02 16:26:20|733000.3|731000.3|733005|731005|733007|731007|732997.3|730997.3|8
1622651190000|2021-06-02 16:26:30|733007|731007|733004.1|731004.1|733007|731007|732994.2|730994.2|11
1622651200000|2021-06-02 16:26:40|733003.1|731003.1|733007|731007|733007|731007|733003.1|731003.1|4
1622651210000|2021-06-02 16:26:50|733004.6|731004.6|733001.3|731001.3|733007|731505.1|732503.4|730996.7|11
1622651220000|2021-06-02 16:27:00|733005.9|731005.9|732998.5|730998.5|733039.4|731039.4|732997.2|730997.2|24
1622651230000|2021-06-02 16:27:10|732992.1|730992.1|733012.9|731012.9|733045.7|731542.1|732542.1|730992.1|18
1622651240000|2021-06-02 16:27:20|733006.9|731006.9|733033.8|731033.8|733044.7|731044.7|733006.9|731006.9|16
1622651250000|2021-06-02 16:27:30|733007.5|731007.5|733033.2|731033.2|733036.5|731036.5|733001.7|731001.7|22
1622651260000|2021-06-02 16:27:40|733030.5|731030.5|733143.5|731143.5|733175.3|731680.4|732643.2|731030.5|28
1622651270000|2021-06-02 16:27:50|733146.4|731146.4|732721.6|731721.6|733211.3|731721.6|732661.9|731139.8|21
1622651280000|2021-06-02 16:28:00|732719.6|731719.6|732650.6|731650.6|733213|731719.6|732636.7|731144.9|31
1622651290000|2021-06-02 16:28:10|732682.5|731682.5|732631.6|731631.6|733185|731682.5|732614|731091|28
1622651300000|2021-06-02 16:28:20|732617.9|731617.9|733111|731111|733130.2|731625.8|732593.2|731081.3|31
1622651310000|2021-06-02 16:28:30|733122.3|731122.3|733106.1|731106.1|733122.3|731122.3|733101.5|731101.5|22
1622651320000|2021-06-02 16:28:40|733107|731107|732600.1|731600.1|733117.2|731606.3|732547.7|731106.7|24
1622651330000|2021-06-02 16:28:50|732600.6|731600.6|733161.7|731161.7|733161.7|731602.6|732549.6|731073.5|22
1622651340000|2021-06-02 16:29:00|733162.3|731162.3|733143.8|731143.8|733196|731196|733129.7|731129.7|23
1622651350000|2021-06-02 16:29:10|733139.7|731139.7|733139.3|731139.3|733142.1|731142.1|733137.4|731137.4|9
1622651360000|2021-06-02 16:29:20|733139.2|731139.2|733138.8|731138.8|733139.6|731619.5|732619.5|731126.9|10
1622651370000|2021-06-02 16:29:30|733137.7|731137.7|732620.3|731620.3|733137.7|731622.1|732619|731125.2|19
1622651380000|2021-06-02 16:29:40|732602.6|731602.6|732521|731521|733090.5|731602.6|732492.1|731029.1|23
1622651390000|2021-06-02 16:29:50|732528.3|731528.3|732495.4|731495.4|732979.6|731528.3|732493.1|730979.6|20
1622651400000|2021-06-02 16:30:00|732496.3|731496.3|732870.4|730870.4|732981.6|731496.3|732411.7|730870.4|30
1622651410000|2021-06-02 16:30:10|732876|730876|732418|731418|732903|731418|732378.7|730874.4|18
1622651420000|2021-06-02 16:30:20|732919|730919|732948.1|730948.1|732965.9|730965.9|732907.5|730907.5|31
1622651430000|2021-06-02 16:30:30|732953.5|730953.5|732982.6|730982.6|732985.8|730985.8|732942.9|730942.9|22
1622651440000|2021-06-02 16:30:40|732978.6|730978.6|732978.8|730978.8|732980.6|730980.6|732965.9|730965.9|18
1622651450000|2021-06-02 16:30:50|732977.5|730977.5|732980.9|730980.9|732980.9|730980.9|732972.5|730972.5|15
1622651460000|2021-06-02 16:31:00|732979.5|730979.5|732981.7|730981.7|732981.8|730981.8|732975.9|730975.9|17
1622651470000|2021-06-02 16:31:10|732981.5|730981.5|732981.7|730981.7|732981.9|730981.9|732980.5|730980.5|8
1622651480000|2021-06-02 16:31:20|732982.4|730982.4|732985.5|730985.5|732985.5|730985.5|732953|730953|21
1622651490000|2021-06-02 16:31:30|732984.4|730984.4|733008.4|731008.4|733010.4|731010.4|732954.9|730954.9|31
1622651500000|2021-06-02 16:31:40|733007.9|731007.9|733008.5|731008.5|733010.8|731010.8|733007|731007|24
1622651510000|2021-06-02 16:31:50|733010.5|731010.5|733008.6|731008.6|733010.5|731489.4|732468.7|730960.6|24
1622651520000|2021-06-02 16:32:00|733013.1|731013.1|733034.1|731034.1|733062.4|731532|732496.8|730984.5|33
1622651530000|2021-06-02 16:32:10|733021.3|731021.3|733074.5|731074.5|733077.1|731576.2|732541.7|731021.3|27
1622651540000|2021-06-02 16:32:20|733072.8|731072.8|733073.2|731073.2|733074.7|731074.7|733048.1|731048.1|16
1622651550000|2021-06-02 16:32:30|733061.5|731061.5|733071.2|731071.2|733074.1|731074.1|733045.3|731045.3|21
1622651560000|2021-06-02 16:32:40|733073.3|731073.3|733061|731061|733073.3|731073.3|733037.2|731037.2|24
1622651570000|2021-06-02 16:32:50|733053.8|731053.8|733045.5|731045.5|733076.3|731076.3|733042|731042|18
1622651580000|2021-06-02 16:33:00|733043.9|731043.9|733053.9|731053.9|733082|731082|733042.3|731042.3|29
1622651590000|2021-06-02 16:33:10|733051.7|731051.7|733057.8|731057.8|733077.4|731077.4|733044.7|731044.7|23
1622651600000|2021-06-02 16:33:20|733054.5|731054.5|733067.1|731067.1|733076.5|731076.5|733047.4|731047.4|24
1622651610000|2021-06-02 16:33:30|733069.4|731069.4|733069.3|731069.3|733076.2|731076.2|733051.5|731051.5|21
1622651620000|2021-06-02 16:33:40|733071.3|731071.3|733073|731073|733076.5|731076.5|733069.4|731069.4|16
1622651630000|2021-06-02 16:33:50|733075|731075|733046.1|731046.1|733078.3|731078.3|733021.2|731021.2|13
1622651640000|2021-06-02 16:34:00|733045.3|731045.3|733045.4|731045.4|733051|731051|733044.4|731044.4|23
1622651650000|2021-06-02 16:34:10|733045|731045|733051.8|731051.8|733051.8|731051.8|733042.3|731042.3|17
1622651660000|2021-06-02 16:34:20|733043.9|731043.9|733059.4|731059.4|733067.2|731556.3|732556.3|731021.4|25
1622651670000|2021-06-02 16:34:30|733058.6|731058.6|733080|731080|733092.3|731580.5|732580.5|731034.7|26
1622651680000|2021-06-02 16:34:40|733089.6|731089.6|733080|731080|733089.6|731089.6|733076.8|731076.8|11
1622651690000|2021-06-02 16:34:50|733079|731079|732575.8|731575.8|733081|731575.8|732575.8|731049.6|17
1622651700000|2021-06-02 16:35:00|732579.8|731579.8|733090.3|731090.3|733111.2|731579.8|732579.8|731058.8|22
1622651710000|2021-06-02 16:35:10|733103.8|731103.8|733101.7|731101.7|733112.2|731112.2|733088.1|731088.1|18
1622651720000|2021-06-02 16:35:20|733104.5|731104.5|733133.8|731133.8|733136.9|731633.8|732591.2|731090.4|23
1622651730000|2021-06-02 16:35:30|733096.4|731096.4|733100.5|731100.5|733127|731632|732590.3|731096.4|20
1622651740000|2021-06-02 16:35:40|733111|731111|733110|731110|733114|731617|732582|731082.4|16
1622651750000|2021-06-02 16:35:50|733122|731122|733084.8|731084.8|733122|731122|733084|731084|21
1622651760000|2021-06-02 16:36:00|733110.3|731110.3|732620|731620|733128|731620|732579.8|731110.3|17
1622651770000|2021-06-02 16:36:10|732594.5|731594.5|733086.7|731086.7|733127.2|731622.2|732594.5|731078|20
1622651780000|2021-06-02 16:36:20|732601.5|731601.5|733084.7|731084.7|733148|731601.5|732601.5|731083.7|19
1622651790000|2021-06-02 16:36:30|733085.8|731085.8|732583.3|731583.3|733091|731593.2|732564.1|731052.2|25
1622651800000|2021-06-02 16:36:40|732583.5|731583.5|733083.4|731083.4|733085.7|731584.3|732580.3|731071.6|19
1622651810000|2021-06-02 16:36:50|733083.9|731083.9|733083|731083|733085.1|731085.1|733081.1|731081.1|19
1622651820000|2021-06-02 16:37:00|733084|731084|733079.2|731079.2|733087|731087|733078.8|731078.8|11
1622651830000|2021-06-02 16:37:10|733077.9|731077.9|733075|731075|733078.9|731575.5|732572.6|731071.3|12
1622651840000|2021-06-02 16:37:20|733074|731074|733095|731095|733095|731095|733071|731071|10
1622651850000|2021-06-02 16:37:30|733083|731083|733021|731021|733088|731088|732995.7|730995.7|16
1622651860000|2021-06-02 16:37:40|733020|731020|732514.6|731514.6|733020|731515.5|732508|731009.5|15
1622651870000|2021-06-02 16:37:50|732514.2|731514.2|732517.6|731517.6|733015.2|731520|732505.5|730987.5|16
1622651880000|2021-06-02 16:38:00|732517.2|731517.2|732421|731421|732992.9|731517.6|732421|730946|22
1622651890000|2021-06-02 16:38:10|732431.3|731431.3|732928|730928|732946|731446|732389.8|730897|16
1622651900000|2021-06-02 16:38:20|732929|730929|732898.5|730898.5|732929|730929|732877.3|730877.3|25
1622651910000|2021-06-02 16:38:30|732882.2|730882.2|732903.1|730903.1|732907.5|730907.5|732874.4|730874.4|15
1622651920000|2021-06-02 16:38:40|732905.4|730905.4|732933.8|730933.8|732933.8|731429|732373.5|730885.2|20
1622651930000|2021-06-02 16:38:50|732933.6|730933.6|732456|731456|732945.5|731456|732412.2|730883.5|21
1622651940000|2021-06-02 16:39:00|732458|731458|732945|730945|732955.9|731458|732451.7|730915.2|17
1622651950000|2021-06-02 16:39:10|732947|730947|732955|730955|732955|730955|732939.3|730939.3|9
1622651960000|2021-06-02 16:39:20|732946.3|730946.3|732966|730966|732966.9|730966.9|732944.5|730944.5|16
1622651970000|2021-06-02 16:39:30|732966.7|730966.7|732979.5|730979.5|732987|730987|732958.8|730958.8|21
1622651980000|2021-06-02 16:39:40|732979.4|730979.4|732995.5|730995.5|732996.4|731461.6|732461.6|730953.9|25
1622651990000|2021-06-02 16:39:50|732996.3|730996.3|733022|731022|733023.1|731023.1|732989.5|730989.5|13
1622652000000|2021-06-02 16:40:00|733016.4|731016.4|733002.4|731002.4|733023.3|731023.3|732999.4|730999.4|14
1622652010000|2021-06-02 16:40:10|733001|731001|732513.3|731513.3|733053|731547|732513.3|731001|24
1622652020000|2021-06-02 16:40:20|732506|731506|733035|731035|733046|731506|732506|731033|12
1622652030000|2021-06-02 16:40:30|733030.8|731030.8|733028.2|731028.2|733043.5|731543.5|732543.4|730992|20
1622652040000|2021-06-02 16:40:40|733028.3|731028.3|733039.4|731039.4|733042.9|731042.9|733006|731006|24
1622652050000|2021-06-02 16:40:50|733041.3|731041.3|733029.7|731029.7|733043.7|731043.7|733013.3|731013.3|17
1622652060000|2021-06-02 16:41:00|733029.6|731029.6|732997.5|730997.5|733038.3|731543.3|732533.7|730997.5|22
1622652070000|2021-06-02 16:41:10|732997.9|730997.9|733004.8|731004.8|733036.7|731537.1|732524.4|730994|19
1622652080000|2021-06-02 16:41:20|733004.6|731004.6|733000.2|731000.2|733038.9|731537.5|732497.8|730997.2|25
1622652090000|2021-06-02 16:41:30|732998.5|730998.5|732999.2|730999.2|733011.8|731489.8|732457.9|730953.7|27
1622652100000|2021-06-02 16:41:40|732479.2|731479.2|732956.5|730956.5|732996|731497.1|732457|730948.2|25
1622652110000|2021-06-02 16:41:50|732950.5|730950.5|732971|730971|732994.2|731495.8|732468.5|730950.5|24
1622652120000|2021-06-02 16:42:00|732975|730975|733010.4|731010.4|733020|731020|732975|730975|16
1622652130000|2021-06-02 16:42:10|733012|731012|732996.1|730996.1|733014.4|731505.4|732478.5|730967.1|20
1622652140000|2021-06-02 16:42:20|733000|731000|732994|730994|733022.5|731524.9|732455.3|730966.6|33
1622652150000|2021-06-02 16:42:30|732975.3|730975.3|732996.5|730996.5|733000.7|731498.3|732495|730962.5|23
1622652160000|2021-06-02 16:42:40|732996.6|730996.6|732994.5|730994.5|732999.1|731454.1|732454.1|730963.4|15
1622652170000|2021-06-02 16:42:50|732994.3|730994.3|732447|731447|732996.1|731482.2|732418.2|730931.2|24
1622652180000|2021-06-02 16:43:00|732442|731442|732420|731420|732442|731442|732380.9|731380.9|14
1622652190000|2021-06-02 16:43:10|732417.9|731417.9|732389.8|731389.8|732914.6|731418.5|732382.5|730904.9|11
1622652200000|2021-06-02 16:43:20|732411|731411|732900.8|730900.8|732900.8|731418|732396.4|730900.8|19
1622652210000|2021-06-02 16:43:30|732921.7|730921.7|732911|730911|732921.7|730921.7|732866.8|730866.8|23
1622652220000|2021-06-02 16:43:40|732361|731361|732412|731412|732415.4|731415.4|732361|731361|13
1622652230000|2021-06-02 16:43:50|732410|731410|732917.8|730917.8|732918|731410|732364.5|730905.1|10
1622652240000|2021-06-02 16:44:00|732920.6|730920.6|732426.4|731426.4|732928.2|731426.4|732402.9|730899.7|18
1622652250000|2021-06-02 16:44:10|732422.1|731422.1|732943.2|730943.2|732945.2|731422.1|732400.7|730914.3|25
1622652260000|2021-06-02 16:44:20|732943.4|730943.4|732946.6|730946.6|732946.6|731453.6|732419.8|730942.4|17
1622652270000|2021-06-02 16:44:30|732948|730948|732942.6|730942.6|732948|730948|732940.8|730940.8|15
1622652280000|2021-06-02 16:44:40|732945.3|730945.3|732421.2|731421.2|732945.3|731430.5|732414.2|730942|17
1622652290000|2021-06-02 16:44:50|732420.7|731420.7|732912.5|730912.5|732914.6|731421.4|732399|730912.5|19
1622652300000|2021-06-02 16:45:00|732372.2|731372.2|732721.2|730721.2|732790.7|731406.7|732178.1|730693.9|32
1622652310000|2021-06-02 16:45:10|732177.7|731177.7|732721.1|730721.1|732730.4|731209.5|732177.7|730699.9|25
1622652320000|2021-06-02 16:45:20|732722.4|730722.4|732722|730722|732749.3|730749.3|732719.8|730719.8|25
1622652330000|2021-06-02 16:45:30|732743.2|730743.2|732736.2|730736.2|732743.2|731235.6|732211.6|730727|17
1622652340000|2021-06-02 16:45:40|732734.8|730734.8|732732|730732|732738.3|730738.3|732706.6|730706.6|16
1622652350000|2021-06-02 16:45:50|732730.1|730730.1|732753.2|730753.2|732753.3|730753.3|732726|730726|15
1622652360000|2021-06-02 16:46:00|732752.3|730752.3|732763|730763|732768.5|730768.5|732729.8|730729.8|19
1622652370000|2021-06-02 16:46:10|732743.5|730743.5|732764.8|730764.8|732768.7|731265.3|732257.4|730743.5|20
1622652380000|2021-06-02 16:46:20|732763.4|730763.4|732313.4|731313.4|732809.8|731316|732246|730743.1|29
1622652390000|2021-06-02 16:46:30|732312.5|731312.5|732824.3|730824.3|732829.6|731316.6|732312.5|730811|14
1622652400000|2021-06-02 16:46:40|732810|730810|732312.3|731312.3|732824.2|731330|732283.5|730798.2|18
1622652410000|2021-06-02 16:46:50|732314.5|731314.5|732254.7|731254.7|732758.3|731318.9|732219.7|730690.9|27
1622652420000|2021-06-02 16:47:00|732252.4|731252.4|732764.1|730764.1|732764.1|731252.4|732249.6|730733.5|18
1622652430000|2021-06-02 16:47:10|732766.7|730766.7|732785.7|730785.7|732785.7|731278.7|732241|730752.2|20
1622652440000|2021-06-02 16:47:20|732284.2|731284.2|732840.7|730840.7|732840.7|731286.5|732253.9|730781.1|26
1622652450000|2021-06-02 16:47:30|732833.8|730833.8|732265.4|731265.4|732840.4|731301.6|732265.4|730763.9|25
1622652460000|2021-06-02 16:47:40|732269|731269|732794|730794|732806|731307.3|732268.6|730794|18
1622652470000|2021-06-02 16:47:50|732807.5|730807.5|732825.4|730825.4|732827|731283.8|732283.8|730781|23
1622652480000|2021-06-02 16:48:00|732801.1|730801.1|732837.2|730837.2|732837.2|731324.9|732324.9|730796.7|20
1622652490000|2021-06-02 16:48:10|732828.1|730828.1|732824.6|730824.6|732833.7|730833.7|732815.6|730815.6|14
1622652500000|2021-06-02 16:48:20|732830.6|730830.6|732358.9|731358.9|732862.3|731362.3|732335.2|730824.3|21
1622652510000|2021-06-02 16:48:30|732852|730852|732354.1|731354.1|732877.5|731369.2|732354.1|730825.8|24
1622652520000|2021-06-02 16:48:40|732358|731358|732833.1|730833.1|732863.1|731360|732358|730833.1|20
1622652530000|2021-06-02 16:48:50|732838|730838|732342.8|731342.8|732840.1|731342.8|732342.8|730813.3|16
1622652540000|2021-06-02 16:49:00|732828.2|730828.2|732838.8|730838.8|732844|730844|732828.2|730828.2|17
1622652550000|2021-06-02 16:49:10|732840.7|730840.7|732840.3|730840.3|732850.3|730850.3|732840.3|730840.3|17
1622652560000|2021-06-02 16:49:20|732841.3|730841.3|732859.6|730859.6|732859.8|730859.8|732841.3|730841.3|17
1622652570000|2021-06-02 16:49:30|732860.4|730860.4|732852|730852|732877|731358.3|732352.3|730840.7|28
1622652580000|2021-06-02 16:49:40|732851.3|730851.3|732857.8|730857.8|732863.9|730863.9|732844.7|730844.7|14
1622652590000|2021-06-02 16:49:50|732871|730871|732909.1|730909.1|732911.5|730911.5|732868.9|730868.9|20
1622652600000|2021-06-02 16:50:00|732911.9|730911.9|732861.4|730861.4|732919.9|731362|732362|730855.4|20
1622652610000|2021-06-02 16:50:10|732863.1|730863.1|732348.4|731348.4|732863.1|731354.2|732348.4|730856.8|14
1622652620000|2021-06-02 16:50:20|732349.4|731349.4|732864.1|730864.1|732868.9|731352|732347|730823.1|23
1622652630000|2021-06-02 16:50:30|732860.5|730860.5|732867.2|730867.2|732869.5|730869.5|732860.5|730860.5|19
1622652640000|2021-06-02 16:50:40|732868.2|730868.2|732882.6|730882.6|732884.5|730884.5|732862.8|730862.8|19
1622652650000|2021-06-02 16:50:50|732879.6|730879.6|732374.3|731374.3|732883|731378.4|732373.4|730875|14
1622652660000|2021-06-02 16:51:00|732373.7|731373.7|732844.7|730844.7|732853.1|731373.7|732373.7|730811.9|28
1622652670000|2021-06-02 16:51:10|732841.4|730841.4|732868.3|730868.3|732877|730877|732814.8|730814.8|17
1622652680000|2021-06-02 16:51:20|732872|730872|732855|730855|732872|730872|732841.9|730841.9|21
1622652690000|2021-06-02 16:51:30|732852.6|730852.6|732858.4|730858.4|732858.5|730858.5|732852.6|730852.6|5
1622652700000|2021-06-02 16:51:40|732858.2|730858.2|732866.2|730866.2|732868.1|731407.5|732334.4|730854.6|25
1622652710000|2021-06-02 16:51:50|732853.8|730853.8|732359.7|731359.7|732875.6|731359.7|732359.7|730844.4|18
1622652720000|2021-06-02 16:52:00|732360.4|731360.4|732372.8|731372.8|732374.5|731374.5|732360|731360|19
1622652730000|2021-06-02 16:52:10|732373.9|731373.9|732860.5|730860.5|732861.1|731374.1|732359.5|730855.4|15
1622652740000|2021-06-02 16:52:20|732861.1|730861.1|732857.8|730857.8|732861.2|731353.8|732353.8|730848.8|19
1622652750000|2021-06-02 16:52:30|732863.1|730863.1|732870.6|730870.6|732870.6|731335.5|732335.5|730854.6|14
1622652760000|2021-06-02 16:52:40|732827.1|730827.1|732861.4|730861.4|732865|731362|732355.3|730827.1|10
1622652770000|2021-06-02 16:52:50|732851.1|730851.1|732864.4|730864.4|732865.1|730865.1|732851.1|730851.1|18
1622652780000|2021-06-02 16:53:00|732865.6|730865.6|732864.5|730864.5|732866.1|730866.1|732863.1|730863.1|15
1622652790000|2021-06-02 16:53:10|732864.8|730864.8|732860.5|730860.5|732867.5|730867.5|732860.5|730860.5|21
1622652800000|2021-06-02 16:53:20|732860.8|730860.8|732841.1|730841.1|732860.8|731348.1|732319.1|730827.2|20
1622652810000|2021-06-02 16:53:30|732852.8|730852.8|732819.7|730819.7|732857|731347.6|732344.1|730804.4|15
1622652820000|2021-06-02 16:53:40|732825.5|730825.5|732814.1|730814.1|732826|730826|732806.3|730806.3|17
1622652830000|2021-06-02 16:53:50|732812.5|730812.5|732319.6|731319.6|732827.2|731319.6|732319.6|730812.5|16
1622652840000|2021-06-02 16:54:00|732319.2|731319.2|732823.2|730823.2|732823.2|731325.2|732313.7|730823.2|11
1622652850000|2021-06-02 16:54:10|732811.8|730811.8|732856.4|730856.4|732856.4|731340|732315.4|730811.8|18
1622652860000|2021-06-02 16:54:20|732347|731347|732857.7|730857.7|732860.4|731354.1|732347|730857.7|12
1622652870000|2021-06-02 16:54:30|732852.6|730852.6|732352.1|731352.1|732852.6|731353.2|732348.1|730852.6|10
1622652880000|2021-06-02 16:54:40|732346.7|731346.7|732851.8|730851.8|732851.8|731355.2|732346.7|730851.8|11
1622652890000|2021-06-02 16:54:50|732846.5|730846.5|732352.1|731352.1|732857.3|731352.5|732342|730846.5|14
1622652900000|2021-06-02 16:55:00|732353.9|731353.9|732419.8|731419.8|732917.7|731419.8|732353.9|730917.7|9
1622652910000|2021-06-02 16:55:10|732419|731419|732403.5|731403.5|732419|731419|732401.6|731401.6|8
1622652920000|2021-06-02 16:55:20|732399.3|731399.3|732908.4|730908.4|732908.4|731404.5|732399.3|730900.9|13
1622652930000|2021-06-02 16:55:30|732908.5|730908.5|732905.5|730905.5|732908.6|730908.6|732905.5|730905.5|6
1622652940000|2021-06-02 16:55:40|732400.5|731400.5|732871.2|730871.2|732883.4|731400.5|732351.1|730858.8|36
1622652950000|2021-06-02 16:55:50|732355.6|731355.6|732346.8|731346.8|732355.6|731355.6|732320.4|731320.4|25
1622652960000|2021-06-02 16:56:00|732343.7|731343.7|732812.4|730812.4|732814.2|731346.8|732301|730812.4|15
1622652970000|2021-06-02 16:56:10|732306.9|731306.9|732319.3|731319.3|732336.5|731336.5|732306.9|731306.9|16
1622652980000|2021-06-02 16:56:20|732316|731316|732314.5|731314.5|732851.5|731332.8|732313|730831.4|20
1622652990000|2021-06-02 16:56:30|732324.2|731324.2|732366.8|731366.8|732862.5|731366.8|732314.5|730847|15
1622653000000|2021-06-02 16:56:40|732361|731361|732352.1|731352.1|732868.8|731371.6|732349.7|730868.8|18
1622653010000|2021-06-02 16:56:50|732352|731352|732354.4|731354.4|732856.1|731359.2|732347.6|730852.8|13
1622653020000|2021-06-02 16:57:00|732353.9|731353.9|732318|731318|732852.5|731353.9|732318|730848.6|22
1622653030000|2021-06-02 16:57:10|732324|731324|732850|730850|732850|731346.6|732322|730850|19
1622653040000|2021-06-02 16:57:20|732846.9|730846.9|732307.3|731307.3|732851.9|731326.6|732302.6|730841.9|17
1622653050000|2021-06-02 16:57:30|732307|731307|732308|731308|732313.4|731313.4|732303.2|731303.2|17
1622653060000|2021-06-02 16:57:40|732323.5|731323.5|732349.3|731349.3|732851|731349.6|732309|730839.5|17
1622653070000|2021-06-02 16:57:50|732356.2|731356.2|732357.4|731357.4|732858.1|731359.2|732343.2|730857|18
1622653080000|2021-06-02 16:58:00|732354.8|731354.8|732852.8|730852.8|732858.5|731354.8|732345|730849.8|17
1622653090000|2021-06-02 16:58:10|732852.6|730852.6|732357.6|731357.6|732855.7|731357.6|732350.9|730852.2|13
1622653100000|2021-06-02 16:58:20|732856.7|730856.7|732874.7|730874.7|732874.7|731359.8|732343.7|730856.4|25
1622653110000|2021-06-02 16:58:30|732875.3|730875.3|732882.5|730882.5|732891.9|731378.4|732359.8|730858.3|28
1622653120000|2021-06-02 16:58:40|732880|730880|732876.4|730876.4|732886|730886|732873.3|730873.3|17
1622653130000|2021-06-02 16:58:50|732880.9|730880.9|732348.8|731348.8|732905.9|731398.2|732348.8|730879.7|21
1622700060000|2021-06-03 06:01:00|733115.4|731115.4|733094.3|731094.3|733122|731122|733092.5|731092.5|23
1622700070000|2021-06-03 06:01:10|733095.4|731095.4|733098.1|731098.1|733099|731099|733092.1|731092.1|20
1622700080000|2021-06-03 06:01:20|733096.4|731096.4|733089.4|731089.4|733097.2|731097.2|733086.2|731086.2|11
1622700090000|2021-06-03 06:01:30|733086.4|731086.4|733091.6|731091.6|733092.9|731092.9|733086.4|731086.4|19
1622700100000|2021-06-03 06:01:40|733091|731091|733103.7|731103.7|733107.7|731107.7|733088|731088|21
1622700110000|2021-06-03 06:01:50|733102|731102|733119.9|731119.9|733119.9|731119.9|733098|731098|19
1622700120000|2021-06-03 06:02:00|733121.9|731121.9|733084.4|731084.4|733136.9|731136.9|733084.4|731084.4|22
1622700130000|2021-06-03 06:02:10|733069.9|731069.9|733010.3|731010.3|733125.6|731125.6|733004.5|731004.5|32
1622700140000|2021-06-03 06:02:20|733014.5|731014.5|733029.1|731029.1|733039.2|731039.2|733002.9|731002.9|25
1622700150000|2021-06-03 06:02:30|733033.9|731033.9|733035.3|731035.3|733047.1|731047.1|733029.7|731029.7|18
1622700160000|2021-06-03 06:02:40|733034.8|731034.8|733031.2|731031.2|733036.4|731036.4|733025|731025|19
1622700170000|2021-06-03 06:02:50|733032.2|731032.2|733040.5|731040.5|733044.3|731044.3|733026.6|731026.6|10
1622700180000|2021-06-03 06:03:00|733037.9|731037.9|733031.9|731031.9|733037.9|731037.9|733030.5|731030.5|10
1622700190000|2021-06-03 06:03:10|733032.5|731032.5|733028|731028|733032.5|731032.5|733022.3|731022.3|11
1622700200000|2021-06-03 06:03:20|733028.4|731028.4|733038|731038|733038|731038|733025.1|731025.1|11
1622700210000|2021-06-03 06:03:30|733033.1|731033.1|733029.5|731029.5|733033.1|731033.1|733026.7|731026.7|14
1622700220000|2021-06-03 06:03:40|733030.4|731030.4|732963.8|730963.8|733033.8|731033.8|732963.8|730963.8|18
1622700230000|2021-06-03 06:03:50|732952.5|730952.5|732963.8|730963.8|732973.4|730973.4|732952.5|730952.5|6
1622700240000|2021-06-03 06:04:00|732962.4|730962.4|732930.3|730930.3|732982.4|730982.4|732902.5|730902.5|21
1622700250000|2021-06-03 06:04:10|732936.7|730936.7|732955.9|730955.9|732965.5|730965.5|732922.7|730922.7|23
1622700260000|2021-06-03 06:04:20|732950.7|730950.7|732951.3|730951.3|732953.9|730953.9|732933|730933|11
1622700270000|2021-06-03 06:04:30|732939.1|730939.1|732942|730942|732945.8|730945.8|732925|730925|19
1622700280000|2021-06-03 06:04:40|732950|730950|732963.6|730963.6|732963.6|730963.6|732942|730942|15
1622700290000|2021-06-03 06:04:50|732962.6|730962.6|732959.2|730959.2|732967.2|730967.2|732956|730956|13
1622700300000|2021-06-03 06:05:00|732972|730972|732971.4|730971.4|732981.8|730981.8|732964|730964|24
1622700310000|2021-06-03 06:05:10|732978.6|730978.6|733013.3|731013.3|733019.2|731019.2|732967.1|730967.1|23
1622700320000|2021-06-03 06:05:20|733018.4|731018.4|732987.7|730987.7|733018.4|731018.4|732966.7|730966.7|27
1622700330000|2021-06-03 06:05:30|732990|730990|732991.1|730991.1|732998.6|730998.6|732981.6|730981.6|21
1622700340000|2021-06-03 06:05:40|732993.8|730993.8|732978.7|730978.7|732998.9|730998.9|732978.7|730978.7|11
1622700350000|2021-06-03 06:05:50|732978.5|730978.5|733038.4|731038.4|733061.5|731061.5|732978.5|730978.5|19
1622700360000|2021-06-03 06:06:00|733044.9|731044.9|733053.2|731053.2|733064.3|731064.3|733044.9|731044.9|19
1622700370000|2021-06-03 06:06:10|733052.5|731052.5|733053.1|731053.1|733065.1|731065.1|733051.4|731051.4|19
1622700380000|2021-06-03 06:06:20|733053.3|731053.3|733054.8|731054.8|733065.2|731065.2|733049.8|731049.8|16
1622700390000|2021-06-03 06:06:30|733053.1|731053.1|733058.9|731058.9|733058.9|731058.9|733050.9|731050.9|13
1622700400000|2021-06-03 06:06:40|733060.5|731060.5|733070.2|731070.2|733074.3|731074.3|733060.5|731060.5|21
1622700410000|2021-06-03 06:06:50|733070.9|731070.9|733076.5|731076.5|733088.7|731088.7|733024.1|731024.1|16
1622700420000|2021-06-03 06:07:00|733036.1|731036.1|733022.6|731022.6|733044.4|731044.4|733022.6|731022.6|12
1622700430000|2021-06-03 06:07:10|733015.1|731015.1|733124.1|731124.1|733127.7|731127.7|733015.1|731015.1|21
1622700440000|2021-06-03 06:07:20|733122.1|731122.1|733129.6|731129.6|733133.8|731133.8|733121.7|731121.7|23
1622700450000|2021-06-03 06:07:30|733133.1|731133.1|733127.3|731127.3|733136.5|731136.5|733124.4|731124.4|19
1622700460000|2021-06-03 06:07:40|733129.8|731129.8|733065.8|731065.8|733131.3|731131.3|733064.2|731064.2|16
1622700470000|2021-06-03 06:07:50|733060.3|731060.3|733079.1|731079.1|733093|731093|733056.2|731056.2|25
1622700480000|2021-06-03 06:08:00|733080.7|731080.7|733081.9|731081.9|733090.3|731090.3|733073.3|731073.3|24
1622700490000|2021-06-03 06:08:10|733072.1|731072.1|733123.5|731123.5|733141.5|731141.5|733072.1|731072.1|13
1622700500000|2021-06-03 06:08:20|733125|731125|733137|731137|733146.6|731146.6|733113.6|731113.6|18
1622700510000|2021-06-03 06:08:30|733139.1|731139.1|733118.1|731118.1|733140.2|731140.2|733113|731113|23
1622700520000|2021-06-03 06:08:40|733112.9|731112.9|733116.4|731116.4|733133.8|731133.8|733110.8|731110.8|22
1622700530000|2021-06-03 06:08:50|733119.8|731119.8|733123|731123|733125.8|731125.8|733119.8|731119.8|17
1622700540000|2021-06-03 06:09:00|733123.1|731123.1|733121.1|731121.1|733131|731131|733091.1|731091.1|22
1622700550000|2021-06-03 06:09:10|733113.8|731113.8|733266.6|731266.6|733271.9|731271.9|733102|731102|26
1622700560000|2021-06-03 06:09:20|733270.7|731270.7|733273.5|731273.5|733273.8|731273.8|733257|731257|12
1622700570000|2021-06-03 06:09:30|733282.8|731282.8|733306.8|731306.8|733318.3|731318.3|733257.2|731257.2|17
1622700580000|2021-06-03 06:09:40|733273.1|731273.1|733314.6|731314.6|733314.6|731314.6|733268.1|731268.1|18
1622700590000|2021-06-03 06:09:50|733335.8|731335.8|733371.7|731371.7|733375.4|731375.4|733307.9|731307.9|23
1622700600000|2021-06-03 06:10:00|733370.2|731370.2|733449.6|731449.6|733453.7|731453.7|733370.1|731370.1|24
1622700610000|2021-06-03 06:10:10|733464.8|731464.8|733470.4|731470.4|733471.5|731964.8|732953|731426.6|23
1622700620000|2021-06-03 06:10:20|733448.7|731448.7|733438.1|731438.1|733454|731454|733437.4|731437.4|16
1622700630000|2021-06-03 06:10:30|733436.5|731436.5|733389.1|731389.1|733436.5|731436.5|733377.5|731377.5|21
1622700640000|2021-06-03 06:10:40|733387.1|731387.1|733383.1|731383.1|733389.7|731389.7|733380.6|731380.6|16
1622700650000|2021-06-03 06:10:50|733383.4|731383.4|733367.3|731367.3|733385.1|731385.1|733367.3|731367.3|22
1622700660000|2021-06-03 06:11:00|733373.2|731373.2|733381.5|731381.5|733381.6|731381.6|733358.2|731358.2|19
1622700670000|2021-06-03 06:11:10|733382.2|731382.2|733356|731356|733389.1|731389.1|733356|731356|11
1622700680000|2021-06-03 06:11:20|733346|731346|733372.3|731372.3|733373.9|731373.9|733346|731346|15
1622700690000|2021-06-03 06:11:30|733367.8|731367.8|733368.9|731368.9|733371.1|731371.1|733366|731366|16
1622700700000|2021-06-03 06:11:40|733367.7|731367.7|733368|731368|733370.7|731370.7|733360.9|731360.9|11
1622700710000|2021-06-03 06:11:50|733359.6|731359.6|733374.4|731374.4|733374.6|731374.6|733359.6|731359.6|13
1622700720000|2021-06-03 06:12:00|733371.2|731371.2|733385.6|731385.6|733385.6|731385.6|733347.5|731347.5|25
1622700730000|2021-06-03 06:12:10|733387.1|731387.1|733451.6|731451.6|733475.2|731475.2|733382.6|731382.6|20
1622700740000|2021-06-03 06:12:20|733452.5|731452.5|733480.7|731480.7|733486.6|731486.6|733448.8|731448.8|19
1622700750000|2021-06-03 06:12:30|733483|731483|733487.2|731487.2|733489.2|731489.2|733482.9|731482.9|17
1622700760000|2021-06-03 06:12:40|733481.1|731481.1|733605.6|731605.6|733605.6|731605.6|733481.1|731481.1|31
1622700770000|2021-06-03 06:12:50|733594.9|731594.9|733507.5|731507.5|733605.6|731605.6|733480.7|731480.7|29
1622700780000|2021-06-03 06:13:00|733511.9|731511.9|733465.7|731465.7|733517.7|731517.7|733458|731458|36
1622700790000|2021-06-03 06:13:10|733452.2|731452.2|733499.7|731499.7|733528|731528|733445.7|731445.7|31
1622700800000|2021-06-03 06:13:20|733484.9|731484.9|733469.1|731469.1|733494.8|731494.8|733458.6|731458.6|27
1622700810000|2021-06-03 06:13:30|733479.2|731479.2|733392.6|731392.6|733480.2|731480.2|733370|731370|33
1622700820000|2021-06-03 06:13:40|733398.6|731398.6|733396|731396|733413.3|731413.3|733382.9|731382.9|26
1622700830000|2021-06-03 06:13:50|733387.7|731387.7|733401.6|731401.6|733405.4|731405.4|733383.9|731383.9|26
1622700840000|2021-06-03 06:14:00|733391.7|731391.7|733412.5|731412.5|733441.3|731441.3|733383.3|731383.3|25
1622700850000|2021-06-03 06:14:10|733435.2|731435.2|733432.2|731432.2|733435.2|731435.2|733404.5|731404.5|17
1622700860000|2021-06-03 06:14:20|733431.8|731431.8|733385.9|731385.9|733433.4|731433.4|733375.1|731375.1|33
1622700870000|2021-06-03 06:14:30|733392.2|731392.2|733390|731390|733406.5|731406.5|733362.2|731362.2|31
1622700880000|2021-06-03 06:14:40|733382.9|731382.9|733386.1|731386.1|733395.4|731395.4|733381.5|731381.5|25
1622700890000|2021-06-03 06:14:50|733395.3|731395.3|733407.5|731407.5|733436|731436|733386|731386|19
1622700900000|2021-06-03 06:15:00|733425.4|731425.4|733421.8|731421.8|733453.2|731453.2|733387.9|731387.9|26
1622700910000|2021-06-03 06:15:10|733429.7|731429.7|733423.1|731423.1|733429.7|731429.7|733376.7|731376.7|23
1622700920000|2021-06-03 06:15:20|733422.3|731422.3|733429.1|731429.1|733437.6|731437.6|733418.1|731418.1|12
1622700930000|2021-06-03 06:15:30|733423.7|731423.7|733422|731422|733434.4|731434.4|733422|731422|15
1622700940000|2021-06-03 06:15:40|733430.8|731430.8|733433.9|731433.9|733449.5|731449.5|733430.8|731430.8|16
1622700950000|2021-06-03 06:15:50|733432.1|731432.1|733436.4|731436.4|733442.1|731442.1|733426.1|731426.1|17
1622700960000|2021-06-03 06:16:00|733439.8|731439.8|733468.3|731468.3|733486.4|731486.4|733439.2|731439.2|22
1622700970000|2021-06-03 06:16:10|733445.4|731445.4|733431|731431|733512.6|731512.6|733404.4|731404.4|20
1622700980000|2021-06-03 06:16:20|733430.7|731430.7|733445|731445|733516.4|731516.4|733393|731393|17
1622700990000|2021-06-03 06:16:30|733424.2|731424.2|733398.2|731398.2|733442.5|731442.5|733396.5|731396.5|16
1622701000000|2021-06-03 06:16:40|733426.4|731426.4|733441.7|731441.7|733444|731444|733388.8|731388.8|18
1622701010000|2021-06-03 06:16:50|733515.5|731515.5|733420.2|731420.2|733515.5|731515.5|733372.2|731372.2|22
1622701020000|2021-06-03 06:17:00|733421.2|731421.2|733419|731419|733433.5|731433.5|733413.2|731413.2|18
1622701030000|2021-06-03 06:17:10|733422.2|731422.2|733417.3|731417.3|733430.5|731430.5|733416.6|731416.6|11
1622701040000|2021-06-03 06:17:20|733415.9|731415.9|733417.8|731417.8|733441|731441|733414.5|731414.5|13
1622701050000|2021-06-03 06:17:30|733426.6|731426.6|733431.7|731431.7|733437|731437|733423.7|731423.7|20
1622701060000|2021-06-03 06:17:40|733426.1|731426.1|733438.1|731438.1|733450|731450|733423.6|731423.6|21
1622701070000|2021-06-03 06:17:50|733443.9|731443.9|733425.2|731425.2|733444.1|731444.1|733421.5|731421.5|22
1622701080000|2021-06-03 06:18:00|733421.5|731421.5|733420.7|731420.7|733425|731425|733418.2|731418.2|12
1622701090000|2021-06-03 06:18:10|733424.3|731424.3|733430.9|731430.9|733430.9|731430.9|733399.7|731399.7|18
1622701100000|2021-06-03 06:18:20|733432.5|731432.5|733434.3|731434.3|733451|731451|733428.6|731428.6|19
1622701110000|2021-06-03 06:18:30|733428.1|731428.1|733430.2|731430.2|733448.5|731448.5|733414.5|731414.5|17
1622701120000|2021-06-03 06:18:40|733415.4|731415.4|733441|731441|733441|731441|733415|731415|19
1622701130000|2021-06-03 06:18:50|733408|731408|733390|731390|733446.9|731446.9|733380.6|731380.6|30
1622701140000|2021-06-03 06:19:00|733390.4|731390.4|733383.6|731383.6|733405.8|731405.8|733354.1|731354.1|30
1622701150000|2021-06-03 06:19:10|733382.6|731382.6|733386|731386|733396.5|731396.5|733372.3|731372.3|23
1622701160000|2021-06-03 06:19:20|733381.7|731381.7|733387.1|731387.1|733390.9|731390.9|733380.6|731380.6|17
1622701170000|2021-06-03 06:19:30|733384.1|731384.1|733381.7|731381.7|733398.4|731398.4|733374.1|731374.1|15
1622701180000|2021-06-03 06:19:40|733391.5|731391.5|733379.9|731379.9|733391.5|731391.5|733376.5|731376.5|18
1622701190000|2021-06-03 06:19:50|733377.9|731377.9|733393.8|731393.8|733457.4|731457.4|733377.8|731377.8|28
1622701200000|2021-06-03 06:20:00|733397.4|731397.4|733446.5|731446.5|733509|731509|733395|731395|17
1622701210000|2021-06-03 06:20:10|733467|731467|733448.7|731448.7|733467.5|731467.5|733412.6|731412.6|17
1622701220000|2021-06-03 06:20:20|733444|731444|733472.9|731472.9|733472.9|731472.9|733418.3|731418.3|13
1622701230000|2021-06-03 06:20:30|733434.4|731434.4|733383.2|731383.2|733455.7|731455.7|733379.7|731379.7|23
1622701240000|2021-06-03 06:20:40|733375.2|731375.2|733338.4|731338.4|733375.2|731375.2|733333.1|731333.1|34
1622701250000|2021-06-03 06:20:50|733354.8|731354.8|733331.7|731331.7|733363.9|731363.9|733327.9|731327.9|29
1622701260000|2021-06-03 06:21:00|733333.9|731333.9|733352.1|731352.1|733362.3|731362.3|733325.4|731325.4|26
1622701270000|2021-06-03 06:21:10|733367.9|731367.9|733326.1|731326.1|733378|731378|733323.5|731323.5|16
1622701280000|2021-06-03 06:21:20|733326.3|731326.3|733219|731219|733343.3|731343.3|733208.7|731208.7|29
1622701290000|2021-06-03 06:21:30|733220.6|731220.6|733209.2|731209.2|733223.3|731223.3|733206.8|731206.8|21
1622701300000|2021-06-03 06:21:40|733210.7|731210.7|733210.3|731210.3|733233.3|731233.3|733207|731207|24
1622701310000|2021-06-03 06:21:50|733208.8|731208.8|733206.9|731206.9|733219.7|731219.7|733206.9|731206.9|24
1622701320000|2021-06-03 06:22:00|733203.6|731203.6|733163.5|731163.5|733203.6|731203.6|733153.3|731153.3|31
1622701330000|2021-06-03 06:22:10|733164.1|731164.1|733210.8|731210.8|733234.2|731234.2|733160.9|731160.9|30
1622701340000|2021-06-03 06:22:20|733209.6|731209.6|733117.8|731117.8|733215.6|731215.6|733115.3|731115.3|23
1622701350000|2021-06-03 06:22:30|733118.6|731118.6|733122.6|731122.6|733122.8|731122.8|733084|731084|30
1622701360000|2021-06-03 06:22:40|733116.2|731116.2|733129|731129|733129.7|731129.7|733116.2|731116.2|23
1622701370000|2021-06-03 06:22:50|733131.4|731131.4|733127.3|731127.3|733132.5|731132.5|733114.2|731114.2|23
1622701380000|2021-06-03 06:23:00|733127.5|731127.5|733162.9|731162.9|733167.7|731167.7|733126.2|731126.2|26
1622701390000|2021-06-03 06:23:10|733161.8|731161.8|733171|731171|733171|731171|733158.4|731158.4|25
1622701400000|2021-06-03 06:23:20|733171.1|731171.1|733167.8|731167.8|733178.1|731178.1|733140.9|731140.9|20
1622701410000|2021-06-03 06:23:30|733170.4|731170.4|733182.6|731182.6|733190.4|731190.4|733167.1|731167.1|17
1622701420000|2021-06-03 06:23:40|733228|731228|733256.2|731256.2|733266.6|731266.6|733224.2|731224.2|26
1622701430000|2021-06-03 06:23:50|733253.9|731253.9|733242.9|731242.9|733265.7|731265.7|733232.1|731232.1|22
1622701440000|2021-06-03 06:24:00|733246.5|731246.5|733241.7|731241.7|733246.6|731246.6|733241.1|731241.1|16
1622701450000|2021-06-03 06:24:10|733241.6|731241.6|733245.8|731245.8|733250|731250|733241.6|731241.6|13
1622701460000|2021-06-03 06:24:20|733243.7|731243.7|733187.6|731187.6|733254.4|731254.4|733169.1|731169.1|21
1622701470000|2021-06-03 06:24:30|733186.3|731186.3|733176.4|731176.4|733220.5|731220.5|733172.3|731172.3|26
1622701480000|2021-06-03 06:24:40|733185|731185|733156.3|731156.3|733185|731185|733153.6|731153.6|28
1622701490000|2021-06-03 06:24:50|733157.6|731157.6|733176.9|731176.9|733178|731178|733154.7|731154.7|14
1622701500000|2021-06-03 06:25:00|733171.6|731171.6|733201.9|731201.9|733252.7|731252.7|733159.3|731159.3|30
1622701510000|2021-06-03 06:25:10|733209|731209|733220|731220|733220.2|731220.2|733204.1|731204.1|14
1622701520000|2021-06-03 06:25:20|733220.3|731220.3|733274.1|731274.1|733275.5|731275.5|733181.8|731181.8|27
1622701530000|2021-06-03 06:25:30|733273.3|731273.3|733281.2|731281.2|733282.5|731282.5|733273.3|731273.3|15
1622701540000|2021-06-03 06:25:40|733281.3|731281.3|733291|731291|733296.6|731296.6|733272.8|731272.8|18
1622701550000|2021-06-03 06:25:50|733290.5|731290.5|733288.2|731288.2|733306.4|731306.4|733288.2|731288.2|19
1622701560000|2021-06-03 06:26:00|733287.8|731287.8|733294|731294|733294.2|731294.2|733287.6|731287.6|18
1622701570000|2021-06-03 06:26:10|733294.3|731294.3|733311|731311|733321.8|731321.8|733294.3|731294.3|32
1622701580000|2021-06-03 06:26:20|733310.5|731310.5|733304|731304|733313.9|731313.9|733297|731297|21
1622701590000|2021-06-03 06:26:30|733304.5|731304.5|733326.7|731326.7|733333.3|731333.3|733298.2|731298.2|21
1622701600000|2021-06-03 06:26:40|733326.5|731326.5|733335.5|731335.5|733335.5|731335.5|733325.9|731325.9|18
1622701610000|2021-06-03 06:26:50|733337.9|731337.9|733303.7|731303.7|733341.3|731341.3|733250.3|731250.3|24
1622701620000|2021-06-03 06:27:00|733302.4|731302.4|733284.5|731284.5|733308.1|731308.1|733267.5|731267.5|21
1622701630000|2021-06-03 06:27:10|733285.1|731285.1|733275|731275|733292.5|731292.5|733268.5|731268.5|25
1622701640000|2021-06-03 06:27:20|733275.6|731275.6|733213.5|731213.5|733275.6|731275.6|733213.3|731213.3|22
1622701650000|2021-06-03 06:27:30|733214.1|731214.1|733176|731176|733214.1|731214.1|733156.4|731156.4|27
1622701660000|2021-06-03 06:27:40|733174|731174|733152.4|731152.4|733174.8|731174.8|733152.4|731152.4|16
1622701670000|2021-06-03 06:27:50|733149.6|731149.6|733112.1|731112.1|733149.6|731149.6|733094.9|731094.9|21
1622701680000|2021-06-03 06:28:00|733109.4|731109.4|733121|731121|733129.4|731129.4|733107.3|731107.3|26
1622701690000|2021-06-03 06:28:10|733123.4|731123.4|733195.4|731195.4|733197|731197|733123.4|731123.4|17
1622701700000|2021-06-03 06:28:20|733195|731195|733223.1|731223.1|733234.2|731234.2|733194.9|731194.9|22
1622701710000|2021-06-03 06:28:30|733220.8|731220.8|733219.4|731219.4|733236|731236|733219.4|731219.4|17
1622701720000|2021-06-03 06:28:40|733220.9|731220.9|733221.6|731221.6|733232.6|731232.6|733220.9|731220.9|16
1622701730000|2021-06-03 06:28:50|733221.9|731221.9|733256.2|731256.2|733270.9|731270.9|733221.9|731221.9|25
1622701740000|2021-06-03 06:29:00|733258.7|731258.7|733329.5|731329.5|733346.2|731346.2|733258.7|731258.7|28
1622701750000|2021-06-03 06:29:10|733336.6|731336.6|733357.9|731357.9|733363.7|731363.7|733336.6|731336.6|20
1622701760000|2021-06-03 06:29:20|733356.2|731356.2|733376|731376|733377.2|731377.2|733356.2|731356.2|21
1622701770000|2021-06-03 06:29:30|733376.7|731376.7|733400.1|731400.1|733407.5|731407.5|733365.4|731365.4|24
1622701780000|2021-06-03 06:29:40|733379.8|731379.8|733397.6|731397.6|733402|731402|733369.5|731369.5|23
1622701790000|2021-06-03 06:29:50|733397.3|731397.3|733390.7|731390.7|733398.2|731398.2|733374.9|731374.9|19
1622701800000|2021-06-03 06:30:00|733397.9|731397.9|733426.4|731426.4|733435.5|731435.5|733397.9|731397.9|29
1622701810000|2021-06-03 06:30:10|733426.3|731426.3|733430.4|731430.4|733431.5|731431.5|733424.8|731424.8|21
1622701820000|2021-06-03 06:30:20|733430.7|731430.7|733428.9|731428.9|733430.7|731430.7|733426.1|731426.1|17
1622701830000|2021-06-03 06:30:30|733433|731433|733426.2|731426.2|733434.7|731434.7|733424.7|731424.7|22
1622701840000|2021-06-03 06:30:40|733426.5|731426.5|733422.9|731422.9|733432.8|731432.8|733422.1|731422.1|15
1622701850000|2021-06-03 06:30:50|733425.8|731425.8|733448.5|731448.5|733480.5|731480.5|733425.4|731425.4|17
1622701860000|2021-06-03 06:31:00|733443.2|731443.2|733464.4|731464.4|733464.5|731464.5|733443.2|731443.2|17
1622701870000|2021-06-03 06:31:10|733466|731466|733465.9|731465.9|733468.8|731468.8|733457|731457|17
1622701880000|2021-06-03 06:31:20|733467|731467|733458.8|731458.8|733469.9|731469.9|733456.7|731456.7|17
1622701890000|2021-06-03 06:31:30|733458.5|731458.5|733453.7|731453.7|733458.5|731458.5|733446.3|731446.3|14
1622701900000|2021-06-03 06:31:40|733456.9|731456.9|733450.6|731450.6|733467.4|731467.4|733444.2|731444.2|19
1622701910000|2021-06-03 06:31:50|733449.6|731449.6|733473.4|731473.4|733477.5|731477.5|733449.6|731449.6|14
1622701920000|2021-06-03 06:32:00|733463.2|731463.2|733456.1|731456.1|733474.8|731474.8|733450.6|731450.6|13
1622701930000|2021-06-03 06:32:10|733449.7|731449.7|733459.7|731459.7|733465.4|731465.4|733449.7|731449.7|15
1622701940000|2021-06-03 06:32:20|733460.6|731460.6|733436.3|731436.3|733462.6|731462.6|733433|731433|19
1622701950000|2021-06-03 06:32:30|733432.3|731432.3|733408.4|731408.4|733441.8|731441.8|733404|731404|27
1622701960000|2021-06-03 06:32:40|733409.3|731409.3|733414.2|731414.2|733414.2|731414.2|733394.9|731394.9|24
1622701970000|2021-06-03 06:32:50|733423.3|731423.3|733409.6|731409.6|733423.3|731423.3|733399|731399|20
1622701980000|2021-06-03 06:33:00|733408.4|731408.4|733408.7|731408.7|733419.1|731419.1|733404.1|731404.1|17
1622701990000|2021-06-03 06:33:10|733409.1|731409.1|733429.6|731429.6|733437.5|731437.5|733407.5|731407.5|15
1622702000000|2021-06-03 06:33:20|733431|731431|733437.1|731437.1|733446.1|731446.1|733419.9|731419.9|24
1622702010000|2021-06-03 06:33:30|733437.4|731437.4|733437.7|731437.7|733442.1|731442.1|733436.2|731436.2|21
1622702020000|2021-06-03 06:33:40|733437.5|731437.5|733411.6|731411.6|733438.7|731438.7|733401.5|731401.5|20
1622702030000|2021-06-03 06:33:50|733404.5|731404.5|733386.8|731386.8|733408.1|731408.1|733386.8|731386.8|23
1622702040000|2021-06-03 06:34:00|733387.9|731387.9|733407.5|731407.5|733407.8|731407.8|733387.9|731387.9|18
1622702050000|2021-06-03 06:34:10|733398.7|731398.7|733395.3|731395.3|733404.3|731404.3|733394.2|731394.2|20
1622702060000|2021-06-03 06:34:20|733395.1|731395.1|733358.7|731358.7|733416.5|731416.5|733344.5|731344.5|15
1622702070000|2021-06-03 06:34:30|733357.8|731357.8|733311.2|731311.2|733358.8|731358.8|733311.2|731311.2|19
1622702080000|2021-06-03 06:34:40|733312.5|731312.5|733319.8|731319.8|733320.5|731320.5|733309|731309|17
1622702090000|2021-06-03 06:34:50|733318.6|731318.6|733328.4|731328.4|733328.4|731328.4|733318.6|731318.6|10
1622702100000|2021-06-03 06:35:00|733330.2|731330.2|733326.5|731326.5|733338.8|731338.8|733322.4|731322.4|10
1622702110000|2021-06-03 06:35:10|733325.9|731325.9|733320.6|731320.6|733344.6|731344.6|733307.3|731307.3|14
1622702120000|2021-06-03 06:35:20|733320.3|731320.3|733317.7|731317.7|733328.5|731328.5|733317.7|731317.7|13
1622702130000|2021-06-03 06:35:30|733318.1|731318.1|733289.5|731289.5|733318.1|731318.1|733284.5|731284.5|11
1622702140000|2021-06-03 06:35:40|733278.1|731278.1|733256.4|731256.4|733279.7|731279.7|733247.2|731247.2|27
1622702150000|2021-06-03 06:35:50|733255.5|731255.5|733255.5|731255.5|733255.5|731255.5|733250.1|731250.1|10
1622702160000|2021-06-03 06:36:00|733256.2|731256.2|733247.8|731247.8|733256.2|731256.2|733243.1|731243.1|10
1622702170000|2021-06-03 06:36:10|733247.3|731247.3|733247.9|731247.9|733258.2|731258.2|733247.3|731247.3|18
1622702180000|2021-06-03 06:36:20|733247.7|731247.7|733246.4|731246.4|733257.2|731257.2|733234|731234|17
1622702190000|2021-06-03 06:36:30|733245.6|731245.6|733251.1|731251.1|733259|731259|733236.5|731236.5|24
1622702200000|2021-06-03 06:36:40|733250.1|731250.1|733258.8|731258.8|733266.4|731266.4|733248.2|731248.2|26
1622702210000|2021-06-03 06:36:50|733260.2|731260.2|733247.7|731247.7|733268.8|731268.8|733247.7|731247.7|19
1622702220000|2021-06-03 06:37:00|733251.5|731251.5|733277.9|731277.9|733277.9|731277.9|733241.3|731241.3|15
1622702230000|2021-06-03 06:37:10|733277.4|731277.4|733286.9|731286.9|733286.9|731286.9|733275.9|731275.9|16
1622702240000|2021-06-03 06:37:20|733286.8|731286.8|733323.2|731323.2|733324.4|731324.4|733284.4|731284.4|23
1622702250000|2021-06-03 06:37:30|733326.7|731326.7|733319.8|731319.8|733337.4|731337.4|733319.8|731319.8|19
1622702260000|2021-06-03 06:37:40|733320|731320|733315.5|731315.5|733320|731320|733301.5|731301.5|28
1622702270000|2021-06-03 06:37:50|733316.1|731316.1|733299.7|731299.7|733318.3|731318.3|733296.2|731296.2|26
1622702280000|2021-06-03 06:38:00|733300.5|731300.5|733304.2|731304.2|733307.2|731307.2|733296.8|731296.8|13
1622702290000|2021-06-03 06:38:10|733304|731304|733383.5|731383.5|733394.9|731394.9|733304|731304|31
1622702300000|2021-06-03 06:38:20|733380.6|731380.6|733379.3|731379.3|733386|731386|733374.4|731374.4|14
1622702310000|2021-06-03 06:38:30|733379|731379|733445.5|731445.5|733446.3|731446.3|733378.4|731378.4|24
1622702320000|2021-06-03 06:38:40|733457.5|731457.5|733447.4|731447.4|733457.5|731457.5|733444.9|731444.9|15
1622702330000|2021-06-03 06:38:50|733447.5|731447.5|733442.2|731442.2|733448.2|731448.2|733436.8|731436.8|18
1622702340000|2021-06-03 06:39:00|733448|731448|733444.9|731444.9|733448|731448|733439.5|731439.5|13
1622702350000|2021-06-03 06:39:10|733446.5|731446.5|733470.3|731470.3|733471.8|731471.8|733446.5|731446.5|27
1622702360000|2021-06-03 06:39:20|733470.9|731470.9|733455.8|731455.8|733470.9|731470.9|733443.9|731443.9|18
1622702370000|2021-06-03 06:39:30|733463.5|731463.5|733471.7|731471.7|733471.7|731471.7|733462.6|731462.6|16
1622702380000|2021-06-03 06:39:40|733476.4|731476.4|733452|731452|733477.9|731477.9|733452|731452|19
1622702390000|2021-06-03 06:39:50|733456|731456|733445.2|731445.2|733456.3|731456.3|733445.1|731445.1|15
1622702400000|2021-06-03 06:40:00|733446.1|731446.1|733466.3|731466.3|733466.3|731466.3|733445.2|731445.2|19
1622702410000|2021-06-03 06:40:10|733459.5|731459.5|733481.2|731481.2|733483.6|731483.6|733459.5|731459.5|18
1622702420000|2021-06-03 06:40:20|733481.9|731481.9|733480.4|731480.4|733488.3|731976.5|732976.5|731459.6|19
1622702430000|2021-06-03 06:40:30|733481.8|731481.8|733487|731487|733494.2|731494.2|733480.8|731480.8|20
1622702440000|2021-06-03 06:40:40|733488.5|731488.5|733497.3|731497.3|733499.3|731499.3|733482.7|731482.7|22
1622702450000|2021-06-03 06:40:50|733498.3|731498.3|733495.6|731495.6|733509|731509|733495.6|731495.6|15
1622702460000|2021-06-03 06:41:00|733494.9|731494.9|733487.6|731487.6|733498.6|731498.6|733486.6|731486.6|19
1622702470000|2021-06-03 06:41:10|733494.2|731494.2|733487.7|731487.7|733494.7|731494.7|733475|731475|19
1622702480000|2021-06-03 06:41:20|733487.1|731487.1|733528.7|731528.7|733530.9|731530.9|733485.2|731485.2|19
1622702490000|2021-06-03 06:41:30|733524.1|731524.1|733528.1|731528.1|733539.5|731539.5|733524.1|731524.1|13
1622702500000|2021-06-03 06:41:40|733523.1|731523.1|733492.3|731492.3|733538.2|731538.2|733487|731487|15
1622702510000|2021-06-03 06:41:50|733492.9|731492.9|733473.3|731473.3|733492.9|731492.9|733465.7|731465.7|27
1622702520000|2021-06-03 06:42:00|733472.7|731472.7|733469.7|731469.7|733482.9|731482.9|733469.7|731469.7|15
1622702530000|2021-06-03 06:42:10|733469.8|731469.8|733480.8|731480.8|733481|731481|733469.6|731469.6|19
1622702540000|2021-06-03 06:42:20|733474.3|731474.3|733478.1|731478.1|733486.3|731486.3|733474.3|731474.3|21
1622702550000|2021-06-03 06:42:30|733475.8|731475.8|733491.7|731491.7|733495.5|731495.5|733473.5|731473.5|21
1622702560000|2021-06-03 06:42:40|733493.7|731493.7|733481.6|731481.6|733494.6|731494.6|733471.6|731471.6|18
1622702570000|2021-06-03 06:42:50|733487.8|731487.8|733486|731486|733500.5|731500.5|733476.8|731476.8|16
1622702580000|2021-06-03 06:43:00|733493.4|731493.4|733491.4|731491.4|733497|731497|733490.5|731490.5|14
1622702590000|2021-06-03 06:43:10|733492.5|731492.5|733526.6|731526.6|733535|731535|733489.1|731489.1|24
1622702600000|2021-06-03 06:43:20|733521.2|731521.2|733498.5|731498.5|733521.2|731521.2|733487.5|731487.5|26
1622702610000|2021-06-03 06:43:30|733501.5|731501.5|733494.1|731494.1|733512|731512|733494.1|731494.1|17
1622702620000|2021-06-03 06:43:40|733492.5|731492.5|733421.1|731421.1|733502.7|731502.7|733413.4|731413.4|27
1622702630000|2021-06-03 06:43:50|733428.1|731428.1|733408.6|731408.6|733428.1|731428.1|733408.6|731408.6|24
1622702640000|2021-06-03 06:44:00|733411.2|731411.2|733419.4|731419.4|733419.4|731419.4|733407.7|731407.7|20
1622702650000|2021-06-03 06:44:10|733420.2|731420.2|733417.8|731417.8|733423.9|731423.9|733415.8|731415.8|20
1622702660000|2021-06-03 06:44:20|733417.9|731417.9|733402.4|731402.4|733418.1|731418.1|733393.3|731393.3|18
1622702670000|2021-06-03 06:44:30|733400.9|731400.9|733386.3|731386.3|733400.9|731400.9|733381.3|731381.3|16
1622702680000|2021-06-03 06:44:40|733385.9|731385.9|733388.4|731388.4|733400.1|731400.1|733384|731384|23
1622702690000|2021-06-03 06:44:50|733389.1|731389.1|733383|731383|733389.1|731389.1|733375.2|731375.2|21
1622702700000|2021-06-03 06:45:00|733384.1|731384.1|733378.7|731378.7|733384.2|731384.2|733378.1|731378.1|13
1622702710000|2021-06-03 06:45:10|733379.8|731379.8|733367.7|731367.7|733380.6|731380.6|733366.1|731366.1|22
1622702720000|2021-06-03 06:45:20|733358.5|731358.5|733361.7|731361.7|733372.5|731372.5|733355.4|731355.4|14
1622702730000|2021-06-03 06:45:30|733362.8|731362.8|733358.2|731358.2|733363.4|731363.4|733358|731358|16
1622702740000|2021-06-03 06:45:40|733358.6|731358.6|733358|731358|733359.9|731359.9|733357.2|731357.2|15
1622702750000|2021-06-03 06:45:50|733357.1|731357.1|733355.6|731355.6|733360.4|731360.4|733349.8|731349.8|18
1622702760000|2021-06-03 06:46:00|733354.3|731354.3|733366.4|731366.4|733372.9|731372.9|733349.3|731349.3|21
1622702770000|2021-06-03 06:46:10|733364.2|731364.2|733388.5|731388.5|733390.6|731390.6|733363.3|731363.3|27
1622702780000|2021-06-03 06:46:20|733397.9|731397.9|733394.3|731394.3|733403|731403|733388.7|731388.7|20
1622702790000|2021-06-03 06:46:30|733394.5|731394.5|733383.6|731383.6|733394.5|731394.5|733383.6|731383.6|17
1622702800000|2021-06-03 06:46:40|733383.2|731383.2|733365.7|731365.7|733392.5|731392.5|733361.8|731361.8|19
1622702810000|2021-06-03 06:46:50|733347.3|731347.3|733071.5|731071.5|733364.2|731364.2|733057.5|731057.5|37
1622702820000|2021-06-03 06:47:00|733072.9|731072.9|733037.1|731037.1|733074.8|731074.8|733012.1|731012.1|23
1622702830000|2021-06-03 06:47:10|733040|731040|732962.4|730962.4|733042.1|731042.1|732939.3|730939.3|20
1622702840000|2021-06-03 06:47:20|732940.7|730940.7|732946.6|730946.6|732963.1|730963.1|732940.7|730940.7|26
1622702850000|2021-06-03 06:47:30|732946.3|730946.3|732949.8|730949.8|732949.8|730949.8|732942.7|730942.7|14
1622702860000|2021-06-03 06:47:40|732948.8|730948.8|732942|730942|732948.8|730948.8|732942|730942|17
1622702870000|2021-06-03 06:47:50|732941.1|730941.1|732942.5|730942.5|732955.3|730955.3|732938|730938|20
1622702880000|2021-06-03 06:48:00|732943.3|730943.3|732947.8|730947.8|732966.3|730966.3|732943.3|730943.3|22
1622702890000|2021-06-03 06:48:10|732947.3|730947.3|732971.2|730971.2|732972.2|730972.2|732947.3|730947.3|21
1622702900000|2021-06-03 06:48:20|732970.1|730970.1|732975.1|730975.1|732980.7|730980.7|732959.8|730959.8|27
1622702910000|2021-06-03 06:48:30|732987.8|730987.8|732975|730975|732987.8|730987.8|732972.9|730972.9|14
1622702920000|2021-06-03 06:48:40|732973.8|730973.8|732980.7|730980.7|732990.4|730990.4|732973.8|730973.8|17
1622702930000|2021-06-03 06:48:50|732979.2|730979.2|733134.1|731134.1|733152.3|731152.3|732979.2|730979.2|30
1622702940000|2021-06-03 06:49:00|733131.6|731131.6|733129.1|731129.1|733152.1|731152.1|733117.4|731117.4|26
1622702950000|2021-06-03 06:49:10|733131.7|731131.7|733126.1|731126.1|733144.1|731144.1|733106.4|731106.4|26
1622702960000|2021-06-03 06:49:20|733118.6|731118.6|733157|731157|733164.8|731164.8|733113.8|731113.8|19
1622702970000|2021-06-03 06:49:30|733161.6|731161.6|733195.6|731195.6|733195.6|731195.6|733159|731159|30
1622702980000|2021-06-03 06:49:40|733193.6|731193.6|733180.9|731180.9|733193.6|731193.6|733180.9|731180.9|17
1622702990000|2021-06-03 06:49:50|733181.1|731181.1|733223.8|731223.8|733228.7|731228.7|733181.1|731181.1|28
1622703000000|2021-06-03 06:50:00|733208.5|731208.5|733203.1|731203.1|733217|731217|733201.6|731201.6|16
1622703010000|2021-06-03 06:50:10|733203.5|731203.5|733213.6|731213.6|733218.5|731218.5|733198.8|731198.8|22
1622703020000|2021-06-03 06:50:20|733213.3|731213.3|733214|731214|733215.7|731215.7|733212.3|731212.3|23
1622703030000|2021-06-03 06:50:30|733218.7|731218.7|733238.8|731238.8|733241.6|731241.6|733218.7|731218.7|32
1622703040000|2021-06-03 06:50:40|733235|731235|733190.8|731190.8|733245.7|731245.7|733180.6|731180.6|30
1622703050000|2021-06-03 06:50:50|733199.7|731199.7|733213.3|731213.3|733217.9|731217.9|733199.7|731199.7|19
1622703060000|2021-06-03 06:51:00|733224.8|731224.8|733250.6|731250.6|733267.6|731267.6|733215.7|731215.7|21
1622703070000|2021-06-03 06:51:10|733255.3|731255.3|733226|731226|733262.9|731262.9|733218.1|731218.1|21
1622703080000|2021-06-03 06:51:20|733225.9|731225.9|733205.5|731205.5|733225.9|731225.9|733204.5|731204.5|29
1622703090000|2021-06-03 06:51:30|733204.9|731204.9|733218.3|731218.3|733218.3|731218.3|733201.1|731201.1|18
1622703100000|2021-06-03 06:51:40|733215.4|731215.4|733211.5|731211.5|733228.1|731228.1|733206.8|731206.8|23
1622703110000|2021-06-03 06:51:50|733211.8|731211.8|733193.8|731193.8|733212.1|731212.1|733192.8|731192.8|18
1622703120000|2021-06-03 06:52:00|733198.1|731198.1|733195.8|731195.8|733198.7|731198.7|733193.3|731193.3|16
1622703130000|2021-06-03 06:52:10|733195.5|731195.5|732931.8|730931.8|733195.5|731195.5|732839|730839|33
1622703140000|2021-06-03 06:52:20|732941.8|730941.8|732967.4|730967.4|732992.1|730992.1|732941.8|730941.8|36
1622703150000|2021-06-03 06:52:30|732975.9|730975.9|733025.5|731025.5|733050.6|731501.7|732501.7|730968.3|30
1622703160000|2021-06-03 06:52:40|733016|731016|732944.9|730944.9|733047.8|731047.8|732926.5|730926.5|27
1622703170000|2021-06-03 06:52:50|732939|730939|732945.2|730945.2|732950.3|730950.3|732938.7|730938.7|15
1622703180000|2021-06-03 06:53:00|732944.2|730944.2|732937.6|730937.6|732948.1|730948.1|732934.3|730934.3|17
1622703190000|2021-06-03 06:53:10|732940.2|730940.2|732932.4|730932.4|732940.2|730940.2|732932.4|730932.4|10
1622703200000|2021-06-03 06:53:20|732931|730931|732866.1|730866.1|732934.2|730934.2|732865.4|730865.4|23
1622703210000|2021-06-03 06:53:30|732867.8|730867.8|732898.4|730898.4|732899.6|730899.6|732867.8|730867.8|28
1622703220000|2021-06-03 06:53:40|732905.3|730905.3|732907.9|730907.9|732913.9|730913.9|732896.4|730896.4|25
1622703230000|2021-06-03 06:53:50|732907|730907|732894.1|730894.1|732907|730907|732889.2|730889.2|25
1622703240000|2021-06-03 06:54:00|732899.3|730899.3|732891.6|730891.6|732899.3|730899.3|732889.6|730889.6|23
1622703250000|2021-06-03 06:54:10|732890.1|730890.1|732888.2|730888.2|732895.4|730895.4|732880.4|730880.4|25
1622703260000|2021-06-03 06:54:20|732879.9|730879.9|732892.6|730892.6|732897.6|730897.6|732879.9|730879.9|29
1622703270000|2021-06-03 06:54:30|732891.2|730891.2|732911.2|730911.2|732923.2|730923.2|732877.7|730877.7|31
1622703280000|2021-06-03 06:54:40|732911|730911|732914|730914|732923.2|730923.2|732902.9|730902.9|27
1622703290000|2021-06-03 06:54:50|732915.5|730915.5|732934.9|730934.9|732940.4|730940.4|732915.1|730915.1|27
1622703300000|2021-06-03 06:55:00|732938.2|730938.2|732927.4|730927.4|732938.2|730938.2|732912.8|730912.8|30
1622703310000|2021-06-03 06:55:10|732942.7|730942.7|732919|730919|732942.7|730942.7|732909.1|730909.1|31
1622703320000|2021-06-03 06:55:20|732917.3|730917.3|732945.9|730945.9|732955.8|730955.8|732917.2|730917.2|29
1622703330000|2021-06-03 06:55:30|732951.1|730951.1|732912.1|730912.1|732967.3|731440.8|732423.7|730912.1|29
1622703340000|2021-06-03 06:55:40|732884.7|730884.7|732763.6|730763.6|732919.4|730919.4|732763.2|730763.2|27
1622703350000|2021-06-03 06:55:50|732774.5|730774.5|732671.7|730671.7|732774.5|730774.5|732671.7|730671.7|29
1622703360000|2021-06-03 06:56:00|732689.6|730689.6|732704.7|730704.7|732709.8|730709.8|732667.1|730667.1|33
1622703370000|2021-06-03 06:56:10|732705.7|730705.7|732700.4|730700.4|732709.2|730709.2|732686.3|730686.3|31
1622703380000|2021-06-03 06:56:20|732702.4|730702.4|732718.9|730718.9|732722.4|730722.4|732680.5|730680.5|24
1622703390000|2021-06-03 06:56:30|732722.5|730722.5|732713.2|730713.2|732727|730727|732713.2|730713.2|30
1622703400000|2021-06-03 06:56:40|732713.9|730713.9|732720.2|730720.2|732726.3|730726.3|732713.5|730713.5|21
1622703410000|2021-06-03 06:56:50|732720.8|730720.8|732734.2|730734.2|732734.2|730734.2|732720.1|730720.1|23
1622703420000|2021-06-03 06:57:00|732735.3|730735.3|732743.6|730743.6|732748.2|730748.2|732732.5|730732.5|28
1622703430000|2021-06-03 06:57:10|732744.9|730744.9|732778.9|730778.9|732803.9|730803.9|732729.5|730729.5|27
1622703440000|2021-06-03 06:57:20|732789|730789|732740.7|730740.7|732789|730789|732726.3|730726.3|23
1622703450000|2021-06-03 06:57:30|732738.4|730738.4|732742.8|730742.8|732742.8|730742.8|732729.6|730729.6|16
1622703460000|2021-06-03 06:57:40|732742.3|730742.3|732743.7|730743.7|732750.7|730750.7|732727.8|730727.8|17
1622703470000|2021-06-03 06:57:50|732740.8|730740.8|732715.7|730715.7|732740.8|730740.8|732709.7|730709.7|30
1622703480000|2021-06-03 06:58:00|732712|730712|732713.2|730713.2|732723.7|730723.7|732705.5|730705.5|23
1622703490000|2021-06-03 06:58:10|732723.1|730723.1|732718.2|730718.2|732732.7|730732.7|732709.3|730709.3|37
1622703500000|2021-06-03 06:58:20|732719.2|730719.2|732729.7|730729.7|732733|730733|732711.8|730711.8|24
1622703510000|2021-06-03 06:58:30|732731.3|730731.3|732755.7|730755.7|732757.4|730757.4|732731.3|730731.3|23
1622703520000|2021-06-03 06:58:40|732753.4|730753.4|732711.5|730711.5|732759.4|730759.4|732710.3|730710.3|28
1622703530000|2021-06-03 06:58:50|732713|730713|732750.8|730750.8|732761.5|730761.5|732712.3|730712.3|23
1622703540000|2021-06-03 06:59:00|732752.8|730752.8|732769|730769|732772.5|730772.5|732745.9|730745.9|28
1622703550000|2021-06-03 06:59:10|732765.5|730765.5|732766.8|730766.8|732767|730767|732752.2|730752.2|19
1622703560000|2021-06-03 06:59:20|732768.4|730768.4|732755.5|730755.5|732773.1|730773.1|732749|730749|19
1622703570000|2021-06-03 06:59:30|732773.1|730773.1|732751.1|730751.1|732773.1|730773.1|732741.7|730741.7|23
1622703580000|2021-06-03 06:59:40|732751|730751|732787.4|730787.4|732790|730790|732751|730751|24
1622703590000|2021-06-03 06:59:50|732787.2|730787.2|732749.7|730749.7|732817.9|730817.9|732745.4|730745.4|28
1622703600000|2021-06-03 07:00:00|732744.8|730744.8|732254.4|731254.4|732744.8|731272.9|732220.8|730740|38
1622703610000|2021-06-03 07:00:10|732270.8|731270.8|732270.5|731270.5|732282.9|731282.9|732227.5|731227.5|39
1622703620000|2021-06-03 07:00:20|732271.2|731271.2|732256.9|731256.9|732798.8|731288.8|732217|730722.6|38
1622703630000|2021-06-03 07:00:30|732249.6|731249.6|732112.2|731112.2|732684.1|731249.6|732108|730642.5|34
1622703640000|2021-06-03 07:00:40|732109.8|731109.8|732177.6|731177.6|732709.6|731197.3|732098.3|730674.9|39
1622703650000|2021-06-03 07:00:50|732160.3|731160.3|732669.9|730669.9|732680.3|731160.3|732127.6|730651.5|36
1622703660000|2021-06-03 07:01:00|732646.2|730646.2|732287.7|731287.7|732762.7|731314.9|732264.4|730646.2|38
1622703670000|2021-06-03 07:01:10|732267.8|731267.8|732283.5|731283.5|732298.7|731298.7|732248.1|731248.1|34
1622703680000|2021-06-03 07:01:20|732286.5|731286.5|732456.7|731456.7|732469.2|731469.2|732264.6|731264.6|34
1622703690000|2021-06-03 07:01:30|732456.6|731456.6|732445.7|731445.7|732481.1|731481.1|732419.1|731419.1|37
1622703700000|2021-06-03 07:01:40|732455.1|731455.1|732481.8|731481.8|732499.6|731499.6|732445.6|731445.6|31
1622703710000|2021-06-03 07:01:50|732443|731443|732647.4|731647.4|732701.3|731701.3|732443|731443|37
1622703720000|2021-06-03 07:02:00|732655.9|731655.9|733252.4|731252.4|733295.6|731798.8|732655.5|731152.6|39
1622703730000|2021-06-03 07:02:10|733244.4|731244.4|733159.5|731159.5|733244.4|731724.3|732639|731134.1|38
1622703740000|2021-06-03 07:02:20|733136.5|731136.5|732563.5|731563.5|733186.5|731693.1|732563.5|731084.7|40
1622703750000|2021-06-03 07:02:30|732526.8|731526.8|732928.3|730928.3|733027|731526.8|732463.1|730924.3|37
1622703760000|2021-06-03 07:02:40|732927.5|730927.5|732930.6|730930.6|732959.7|731451.6|732451.6|730920.3|32
1622703770000|2021-06-03 07:02:50|732918|730918|732964.1|730964.1|732980.3|731459.2|732444.1|730918|32
1622703780000|2021-06-03 07:03:00|732963.5|730963.5|732480.3|731480.3|733006.4|731504.7|732463.7|730962|32
1622703790000|2021-06-03 07:03:10|732480.4|731480.4|732492.8|731492.8|732493.4|731493.4|732475.4|731475.4|23
1622703800000|2021-06-03 07:03:20|732493.9|731493.9|732484.7|731484.7|732496.4|731496.4|732484.6|731484.6|24
1622703810000|2021-06-03 07:03:30|732481.5|731481.5|732474.1|731474.1|732988.6|731481.5|732461.7|730959.5|29
1622703820000|2021-06-03 07:03:40|732476|731476|732466.1|731466.1|732989.9|731528|732460.5|730986|32
1622703830000|2021-06-03 07:03:50|732462.8|731462.8|732454.4|731454.4|732467.1|731467.1|732441|731441|26
1622703840000|2021-06-03 07:04:00|732454|731454|732451.7|731451.7|732454|731454|732447.8|731447.8|23
1622703850000|2021-06-03 07:04:10|732451.6|731451.6|732455.5|731455.5|732455.5|731455.5|732444.7|731444.7|22
1622703860000|2021-06-03 07:04:20|732455|731455|732469.9|731469.9|732469.9|731469.9|732455|731455|27
1622703870000|2021-06-03 07:04:30|732463.6|731463.6|732489.5|731489.5|732508.1|731508.1|732463.6|731463.6|26
1622703880000|2021-06-03 07:04:40|732485.9|731485.9|732499.1|731499.1|732525.5|731525.5|732480.1|731480.1|30
1622703890000|2021-06-03 07:04:50|732500.1|731500.1|732478.9|731478.9|732512.8|731512.8|732478.9|731478.9|17
1622703900000|2021-06-03 07:05:00|732484.8|731484.8|732459.5|731459.5|732484.8|731484.8|732448.2|731448.2|30
1622703910000|2021-06-03 07:05:10|732458.8|731458.8|732483|731483|732483|731483|732458.8|731458.8|28
1622703920000|2021-06-03 07:05:20|732485.9|731485.9|732491.3|731491.3|732495.2|731495.2|732482|731482|26
1622703930000|2021-06-03 07:05:30|732497.7|731497.7|732480.5|731480.5|732523.6|731523.6|732467.4|731467.4|22
1622703940000|2021-06-03 07:05:40|732479.7|731479.7|732528.1|731528.1|732528.1|731528.1|732477.1|731477.1|29
1622703950000|2021-06-03 07:05:50|732525|731525|732505.4|731505.4|732533.9|731533.9|732484.5|731484.5|25
1622703960000|2021-06-03 07:06:00|732503.4|731503.4|732492.1|731492.1|732529.4|731529.4|732475.6|731475.6|30
1622703970000|2021-06-03 07:06:10|732487.1|731487.1|732582.3|731582.3|733083.3|731628|732487.1|731083.3|39
1622703980000|2021-06-03 07:06:20|732582.6|731582.6|732637.7|731637.7|733123.4|731658.3|732582.3|731089.9|31
1622703990000|2021-06-03 07:06:30|732638.4|731638.4|732673.4|731673.4|732679.8|731679.8|732615.5|731615.5|29
1622704000000|2021-06-03 07:06:40|732681.8|731681.8|732969.4|730969.4|732969.4|731717.3|732458.6|730927.4|31
1622704010000|2021-06-03 07:06:50|732966.7|730966.7|732478.9|731478.9|732966.7|731485.7|732467.6|730966.7|26
1622704020000|2021-06-03 07:07:00|732480.4|731480.4|732479.7|731479.7|732491.7|731491.7|732471.7|731471.7|32
1622704030000|2021-06-03 07:07:10|732481|731481|732439.3|731439.3|732484.8|731484.8|732429.5|731429.5|22
1622704040000|2021-06-03 07:07:20|732438.2|731438.2|732437.6|731437.6|732466.7|731466.7|732435.4|731435.4|24
1622704050000|2021-06-03 07:07:30|732445|731445|732483.5|731483.5|732502|731502|732415.8|731415.8|34
1622704060000|2021-06-03 07:07:40|732472.8|731472.8|732472.2|731472.2|732525.7|731525.7|732454.6|731454.6|32
1622704070000|2021-06-03 07:07:50|732477|731477|732515.2|731515.2|732518.9|731518.9|732477|731477|28
1622704080000|2021-06-03 07:08:00|732510.1|731510.1|733172.6|731172.6|733191.9|731706.6|732503.2|731172.6|33
1622704090000|2021-06-03 07:08:10|732701.5|731701.5|732699.1|731699.1|733190.7|731701.5|732679.8|731185.7|20
1622704100000|2021-06-03 07:08:20|732699.2|731699.2|732729.8|731729.8|732740.7|731740.7|732684|731684|28
1622704110000|2021-06-03 07:08:30|732728.3|731728.3|732701.9|731701.9|732750.9|731750.9|732696.1|731696.1|32
1622704120000|2021-06-03 07:08:40|732718.2|731718.2|732749.4|731749.4|732757.6|731757.6|732718.2|731718.2|31
1622704130000|2021-06-03 07:08:50|732736.4|731736.4|732778.8|731778.8|733281.3|731782.6|732733.2|731265.6|25
1622704140000|2021-06-03 07:09:00|732771.4|731771.4|733421.2|731421.2|733421.2|731900.9|732763.5|731350.1|35
1622704150000|2021-06-03 07:09:10|733396|731396|732907.9|731907.9|733410.5|731922.2|732892.2|731396|31
1622704160000|2021-06-03 07:09:20|732908.6|731908.6|732915.4|731915.4|733428.7|731936.1|732900.8|731428.7|26
1622704170000|2021-06-03 07:09:30|732910.9|731910.9|732959.4|731959.4|732959.4|731959.4|732894.5|731894.5|32
1622704180000|2021-06-03 07:09:40|732963|731963|732943.7|731943.7|732975|731975|732938.4|731938.4|31
1622704190000|2021-06-03 07:09:50|732945.3|731945.3|732960.5|731960.5|732966.9|731966.9|732945.3|731945.3|32
1622704200000|2021-06-03 07:10:00|732957.5|731957.5|732963.2|731963.2|732986.5|731986.5|732936|731936|33
1622704210000|2021-06-03 07:10:10|732950.7|731950.7|732941|731941|732981.3|731981.3|732937.8|731937.8|37
1622704220000|2021-06-03 07:10:20|732937.5|731937.5|732944.1|731944.1|732957.1|731957.1|732932.8|731932.8|35
1622704230000|2021-06-03 07:10:30|732952.4|731952.4|732935.5|731935.5|732952.4|731952.4|732920.6|731920.6|37
1622704240000|2021-06-03 07:10:40|732934.2|731934.2|732944.2|731944.2|732964|731964|732917.4|731917.4|35
1622704250000|2021-06-03 07:10:50|732964.4|731964.4|732951.1|731951.1|732964.4|731964.4|732944.2|731944.2|32
1622704260000|2021-06-03 07:11:00|732946.9|731946.9|732979.4|731979.4|733477.3|731984.1|732945.1|731477.3|32
1622704270000|2021-06-03 07:11:10|732978|731978|733011.2|732011.2|733017.1|732017.1|732971.8|731971.8|26
1622704280000|2021-06-03 07:11:20|733015.2|732015.2|732990.7|731990.7|733021.5|732021.5|732986.1|731986.1|19
1622704290000|2021-06-03 07:11:30|732992.3|731992.3|732983.2|731983.2|733001.4|732001.4|732978.3|731978.3|27
1622704300000|2021-06-03 07:11:40|732990.7|731990.7|732987.2|731987.2|733001|732001|732980.7|731980.7|29
1622704310000|2021-06-03 07:11:50|732987.1|731987.1|732983.7|731983.7|732998.8|731998.8|732983.7|731983.7|25
1622704320000|2021-06-03 07:12:00|732964|731964|732934.5|731934.5|732964|731964|732932.8|731932.8|37
1622704330000|2021-06-03 07:12:10|732949.5|731949.5|732931.9|731931.9|732949.5|731949.5|732931.9|731931.9|35
1622704340000|2021-06-03 07:12:20|732934.2|731934.2|732942.5|731942.5|732949.3|731949.3|732924.5|731924.5|31
1622704350000|2021-06-03 07:12:30|732943.6|731943.6|732899.4|731899.4|732943.6|731943.6|732899.4|731899.4|21
1622704360000|2021-06-03 07:12:40|732909.2|731909.2|732951.1|731951.1|732955.9|731955.9|732909.2|731909.2|29
1622704370000|2021-06-03 07:12:50|732952.3|731952.3|732965.6|731965.6|732976|731976|732949.2|731949.2|28
1622704380000|2021-06-03 07:13:00|732964.9|731964.9|732958|731958|732969.2|731969.2|732958|731958|23
1622704390000|2021-06-03 07:13:10|732958.3|731958.3|732938.5|731938.5|732958.9|731958.9|732923.5|731923.5|34
1622704400000|2021-06-03 07:13:20|732938.7|731938.7|732945|731945|732948.4|731948.4|732938.5|731938.5|23
1622704410000|2021-06-03 07:13:30|732947|731947|732922.6|731922.6|732947|731947|732918.1|731918.1|27
1622704420000|2021-06-03 07:13:40|732923.2|731923.2|732937.8|731937.8|732939.8|731939.8|732923.2|731923.2|27
1622704430000|2021-06-03 07:13:50|732939.4|731939.4|732944.2|731944.2|732944.2|731944.2|732922.3|731922.3|29
1622704440000|2021-06-03 07:14:00|732942.7|731942.7|732967.2|731967.2|732977.8|731977.8|732936.7|731936.7|30
1622704450000|2021-06-03 07:14:10|732967.3|731967.3|732969.6|731969.6|732976.3|731976.3|732960.8|731960.8|30
1622704460000|2021-06-03 07:14:20|732973|731973|732900.5|731900.5|732976.3|731976.3|732881.6|731881.6|33
1622704470000|2021-06-03 07:14:30|732891.7|731891.7|732938.7|731938.7|732938.7|731938.7|732876.9|731876.9|30
1622704480000|2021-06-03 07:14:40|732936.6|731936.6|732952.1|731952.1|732963.1|731963.1|732932.4|731932.4|35
1622704490000|2021-06-03 07:14:50|732953.8|731953.8|732956.1|731956.1|732959.4|731959.4|732948.4|731948.4|34
1622704500000|2021-06-03 07:15:00|732953.6|731953.6|733022.6|732022.6|733034.1|732034.1|732952.9|731952.9|30
1622704510000|2021-06-03 07:15:10|733021.1|732021.1|733052.3|732052.3|733078.8|732078.8|733019.8|732019.8|32
1622704520000|2021-06-03 07:15:20|733045.7|732045.7|733234.9|732234.9|733254.8|732254.8|733044.2|732044.2|35
1622704530000|2021-06-03 07:15:30|733223.1|732223.1|733764.5|731764.5|733773.1|732269.3|733213.3|731739.7|33
1622704540000|2021-06-03 07:15:40|733762.8|731762.8|733766.6|731766.6|733789.9|732289.6|733254.1|731762.8|31
1622704550000|2021-06-03 07:15:50|733244.5|732244.5|733349.2|732349.2|733349.2|732349.2|733243.2|732243.2|34
1622704560000|2021-06-03 07:16:00|733346.8|732346.8|733822.9|731822.9|733847|732351.3|733322|731814.3|32
1622704570000|2021-06-03 07:16:10|733821.7|731821.7|733822.8|731822.8|733839.3|732343.8|733309.6|731813.4|32
1622704580000|2021-06-03 07:16:20|733827.2|731827.2|733823.3|731823.3|733835.9|731835.9|733820.2|731820.2|24
1622704590000|2021-06-03 07:16:30|733817|731817|733371.7|732371.7|733823.2|732380.6|733329.3|731816.3|30
1622704600000|2021-06-03 07:16:40|733366.8|732366.8|733438.3|732438.3|733439.5|732439.5|733366.8|732366.8|22
1622704610000|2021-06-03 07:16:50|733433|732433|733398.1|732398.1|733436.9|732436.9|733382.9|732382.9|33
1622704620000|2021-06-03 07:17:00|733395.6|732395.6|733408.6|732408.6|733437.6|732437.6|733394.6|732394.6|32
1622704630000|2021-06-03 07:17:10|733412.6|732412.6|733369.9|732369.9|733423.9|732423.9|733363.4|732363.4|32
1622704640000|2021-06-03 07:17:20|733362.2|732362.2|733364.3|732364.3|733373.6|732373.6|733362.2|732362.2|28
1622704650000|2021-06-03 07:17:30|733360.8|732360.8|733353.4|732353.4|733360.8|732360.8|733351.1|732351.1|22
1622704660000|2021-06-03 07:17:40|733354.5|732354.5|733257.9|732257.9|733760.6|732356.4|733222.9|731739.1|31
1622704670000|2021-06-03 07:17:50|733257.7|732257.7|733251|732251|733258|732258|733249.4|732249.4|23
1622704680000|2021-06-03 07:18:00|733250.9|732250.9|733253.3|732253.3|733751.1|732272|733235.1|731742.3|37
1622704690000|2021-06-03 07:18:10|733255.3|732255.3|733196.1|732196.1|733258.7|732258.7|733195.6|732195.6|33
1622704700000|2021-06-03 07:18:20|733197.3|732197.3|733107.4|732107.4|733197.3|732197.3|733107.3|732107.3|33
1622704710000|2021-06-03 07:18:30|733080.1|732080.1|733049.8|732049.8|733082.7|732082.7|733049.8|732049.8|32
1622704720000|2021-06-03 07:18:40|733050.2|732050.2|733094.7|732094.7|733110|732110|733050.2|732050.2|34
1622704730000|2021-06-03 07:18:50|733095.4|732095.4|733087.8|732087.8|733104.7|732104.7|733083.6|732083.6|35
1622704740000|2021-06-03 07:19:00|733087.7|732087.7|733096.9|732096.9|733101.3|732101.3|733021.4|732021.4|38
1622704750000|2021-06-03 07:19:10|733100.2|732100.2|733144.4|732144.4|733172.2|732172.2|733090.5|732090.5|37
1622704760000|2021-06-03 07:19:20|733144.1|732144.1|733143.1|732143.1|733179.7|732179.7|733142|732142|29
1622704770000|2021-06-03 07:19:30|733146.7|732146.7|733198.2|732198.2|733203.4|732203.4|733146.7|732146.7|25
1622704780000|2021-06-03 07:19:40|733197.6|732197.6|733181.1|732181.1|733200.7|732200.7|733169.3|732169.3|25
1622704790000|2021-06-03 07:19:50|733177|732177|733149.9|732149.9|733177|732177|733134.3|732134.3|26
1622704800000|2021-06-03 07:20:00|733154.7|732154.7|733122.2|732122.2|733181.5|732181.5|733122.2|732122.2|36
1622704810000|2021-06-03 07:20:10|733138.4|732138.4|733275.7|732275.7|733292.2|732292.2|733129.5|732129.5|35
1622704820000|2021-06-03 07:20:20|733304.6|732304.6|733367|732367|733379.5|732379.5|733288.8|732288.8|36
1622704830000|2021-06-03 07:20:30|733363.5|732363.5|733400|732400|733400|732400|733316.2|732316.2|31
1622704840000|2021-06-03 07:20:40|733416.6|732416.6|733306.7|732306.7|733422.9|732422.9|733278.8|732278.8|38
1622704850000|2021-06-03 07:20:50|733273.7|732273.7|733290.9|732290.9|733299.4|732299.4|733241.1|732241.1|38
1622704860000|2021-06-03 07:21:00|733286.4|732286.4|733280.5|732280.5|733302.6|732302.6|733269.1|732269.1|32
1622704870000|2021-06-03 07:21:10|733283.2|732283.2|733247.9|732247.9|733288.9|732288.9|733227.7|732227.7|37
1622704880000|2021-06-03 07:21:20|733237.2|732237.2|733256.8|732256.8|733276.6|732276.6|733237.2|732237.2|36
1622704890000|2021-06-03 07:21:30|733257|732257|733348.1|732348.1|733363.4|732363.4|733254|732254|38
1622704900000|2021-06-03 07:21:40|733351.3|732351.3|733453.3|732453.3|733453.3|732453.3|733344.7|732344.7|35
1622704910000|2021-06-03 07:21:50|733507.5|732507.5|733508.8|732508.8|733527|732527|733495.6|732495.6|33
1622704920000|2021-06-03 07:22:00|733504.7|732504.7|733468.2|732468.2|733535.7|732535.7|733461.6|732461.6|35
1622704930000|2021-06-03 07:22:10|733466.9|732466.9|733361.8|732361.8|733890.5|732489.8|733360.2|731879.5|31
1622704940000|2021-06-03 07:22:20|733362.3|732362.3|733289.9|732289.9|733798.3|732373.6|733289.9|731790.5|35
1622704950000|2021-06-03 07:22:30|733289.1|732289.1|733252.7|732252.7|733294.6|732294.6|733246.6|732246.6|32
1622704960000|2021-06-03 07:22:40|733251.2|732251.2|733414.6|732414.6|733414.6|732414.6|733251.2|732251.2|31
1622704970000|2021-06-03 07:22:50|733410.3|732410.3|733473.9|732473.9|733494.6|732494.6|733394.3|732394.3|35
1622704980000|2021-06-03 07:23:00|733472.6|732472.6|733484.6|732484.6|733495.9|732495.9|733470.2|732470.2|32
1622704990000|2021-06-03 07:23:10|733475.4|732475.4|733468.7|732468.7|733958|732489.9|733442.8|731949.7|30
1622705000000|2021-06-03 07:23:20|733468.1|732468.1|733434.5|732434.5|733481.8|732481.8|733422|732422|30
1622705010000|2021-06-03 07:23:30|733434.6|732434.6|733429.5|732429.5|733438.6|732438.6|733424.3|732424.3|27
1622705020000|2021-06-03 07:23:40|733429.3|732429.3|733444.9|732444.9|733461.1|732461.1|733423.8|732423.8|33
1622705030000|2021-06-03 07:23:50|733446.9|732446.9|733409.9|732409.9|733447|732447|733409.3|732409.3|28
1622705040000|2021-06-03 07:24:00|733421.3|732421.3|733397|732397|733900.4|732423.2|733369.8|731893|32
1622705050000|2021-06-03 07:24:10|733397.4|732397.4|733367.5|732367.5|733871.6|732407.8|733364.6|731861.1|34
1622705060000|2021-06-03 07:24:20|733367.3|732367.3|733418.1|732418.1|733422.4|732422.4|733367.3|732367.3|31
1622705070000|2021-06-03 07:24:30|733417|732417|733428|732428|733449.9|732449.9|733403.9|732403.9|29
1622705080000|2021-06-03 07:24:40|733426|732426|733411.8|732411.8|733430.7|732430.7|733382.8|732382.8|25
1622705090000|2021-06-03 07:24:50|733405.8|732405.8|733420.6|732420.6|733422.3|732422.3|733403.7|732403.7|25
1622705100000|2021-06-03 07:25:00|733419.5|732419.5|733417.8|732417.8|733423.5|732423.5|733406.7|732406.7|28
1622705110000|2021-06-03 07:25:10|733417.1|732417.1|733430.9|732430.9|733446.4|732446.4|733410.9|732410.9|24
1622705120000|2021-06-03 07:25:20|733431.3|732431.3|733428.3|732428.3|733435.7|732435.7|733428.3|732428.3|17
1622705130000|2021-06-03 07:25:30|733424|732424|733412.5|732412.5|733435.6|732435.6|733411|732411|26
1622705140000|2021-06-03 07:25:40|733413.1|732413.1|733433.8|732433.8|733455.6|732455.6|733411.1|732411.1|32
1622705150000|2021-06-03 07:25:50|733432|732432|733433.8|732433.8|733435|732435|733429.2|732429.2|26
1622705160000|2021-06-03 07:26:00|733433.4|732433.4|733472.2|732472.2|733495.2|732495.2|733433.4|732433.4|33
1622705170000|2021-06-03 07:26:10|733476.7|732476.7|733471.9|732471.9|733477.2|732477.2|733471.1|732471.1|22
1622705180000|2021-06-03 07:26:20|733475|732475|733450.9|732450.9|733484.9|732484.9|733435.7|732435.7|27
1622705190000|2021-06-03 07:26:30|733444.9|732444.9|733453.8|732453.8|733459.9|732459.9|733438.3|732438.3|32
1622705200000|2021-06-03 07:26:40|733445|732445|733460.5|732460.5|733496.7|732496.7|733438.9|732438.9|29
1622705210000|2021-06-03 07:26:50|733457.2|732457.2|733468.1|732468.1|733473.8|732473.8|733445.6|732445.6|30
1622705220000|2021-06-03 07:27:00|733477.1|732477.1|733531.7|732531.7|733535.3|732535.3|733464.7|732464.7|31
1622705230000|2021-06-03 07:27:10|733526.3|732526.3|733609.3|732609.3|733617.4|732617.4|733520.2|732520.2|31
1622705240000|2021-06-03 07:27:20|733606.1|732606.1|733587.6|732587.6|733609.4|732609.4|733587.6|732587.6|32
1622705250000|2021-06-03 07:27:30|733598.4|732598.4|733538.5|732538.5|733598.4|732598.4|733538.5|732538.5|33
1622705260000|2021-06-03 07:27:40|733539.7|732539.7|733541.3|732541.3|733561.9|732561.9|733535.5|732535.5|30
1622705270000|2021-06-03 07:27:50|733541.6|732541.6|733487.8|732487.8|734011.5|732541.6|733485.5|732011.5|33
1622705280000|2021-06-03 07:28:00|733467.5|732467.5|733255.5|732255.5|733467.5|732467.5|733255.5|732255.5|39
1622705290000|2021-06-03 07:28:10|733257.3|732257.3|733207.2|732207.2|733314.6|732314.6|733207.2|732207.2|31
1622705300000|2021-06-03 07:28:20|733210.7|732210.7|733713.5|731713.5|733720.1|732228|733202|731713.3|35
1622705310000|2021-06-03 07:28:30|733726.8|731726.8|733240.7|732240.7|733729.1|732247.7|733220.6|731702.7|32
1622705320000|2021-06-03 07:28:40|733273.5|732273.5|733281.4|732281.4|733784.8|732301.1|733237.8|731734.7|34
1622705330000|2021-06-03 07:28:50|733277|732277|733282.2|732282.2|733295.7|732295.7|733275.8|732275.8|27
1622705340000|2021-06-03 07:29:00|733290.1|732290.1|733269.5|732269.5|733294.4|732294.4|733266.4|732266.4|28
1622705350000|2021-06-03 07:29:10|733267|732267|733215.7|732215.7|733291.4|732291.4|733215.7|732215.7|31
1622705360000|2021-06-03 07:29:20|733214.9|732214.9|733229|732229|733261|732261|733213.8|732213.8|32
1622705370000|2021-06-03 07:29:30|733228.8|732228.8|733149.5|732149.5|733245.7|732245.7|733141.9|732141.9|33
1622705380000|2021-06-03 07:29:40|733150.7|732150.7|733187.7|732187.7|733191|732191|733149.7|732149.7|24
1622705390000|2021-06-03 07:29:50|733178.1|732178.1|733283|732283|733744.2|732304.1|733178.1|731740.2|40
1622705400000|2021-06-03 07:30:00|733284.4|732284.4|733347.9|732347.9|733347.9|732347.9|733284.4|732284.4|36
1622705410000|2021-06-03 07:30:10|733342.8|732342.8|733374|732374|733859|732379.9|733304.9|731835.3|38
1622705420000|2021-06-03 07:30:20|733368.4|732368.4|733410.5|732410.5|733907.2|732423|733367.3|731878.3|35
1622705430000|2021-06-03 07:30:30|733412.4|732412.4|733441.4|732441.4|733461.7|732461.7|733401.6|732401.6|36
1622705440000|2021-06-03 07:30:40|733441|732441|733454.9|732454.9|733464.4|732464.4|733435.1|732435.1|30
1622705450000|2021-06-03 07:30:50|733453.9|732453.9|733471|732471|733485|732485|733447.5|732447.5|23
1622705460000|2021-06-03 07:31:00|733472.5|732472.5|733428.8|732428.8|733473.6|732473.6|733428.5|732428.5|27
1622705470000|2021-06-03 07:31:10|733429.3|732429.3|733405.1|732405.1|733429.4|732429.4|733399.4|732399.4|34
1622705480000|2021-06-03 07:31:20|733406.5|732406.5|733446.5|732446.5|733453.4|732453.4|733406.5|732406.5|30
1622705490000|2021-06-03 07:31:30|733457.2|732457.2|733945.1|731945.1|733945.1|732483.5|733431.2|731932|27
1622705500000|2021-06-03 07:31:40|733941.8|731941.8|733443.9|732443.9|733949.2|732444.1|733442.9|731931|31
1622705510000|2021-06-03 07:31:50|733447.7|732447.7|733441.6|732441.6|733447.8|732447.8|733440.4|732440.4|20
1622705520000|2021-06-03 07:32:00|733439.7|732439.7|733448.9|732448.9|733452|732452|733429.4|732429.4|22
1622705530000|2021-06-03 07:32:10|733446.6|732446.6|733451.4|732451.4|733465.4|732465.4|733434.7|732434.7|25
1622705540000|2021-06-03 07:32:20|733452.4|732452.4|733487.8|732487.8|733489.8|732489.8|733452.4|732452.4|24
1622705550000|2021-06-03 07:32:30|733494.1|732494.1|733484.3|732484.3|733494.1|732494.1|733468.8|732468.8|33
1622705560000|2021-06-03 07:32:40|733487.8|732487.8|733487|732487|733494.5|732494.5|733467.2|732467.2|30
1622705570000|2021-06-03 07:32:50|733496.2|732496.2|733500.7|732500.7|733542.3|732542.3|733486.7|732486.7|32
1622705580000|2021-06-03 07:33:00|733510.4|732510.4|733803.2|731803.2|734010.6|732546.1|733295|731798.5|38
1622705590000|2021-06-03 07:33:10|733805.5|731805.5|733830.7|731830.7|733830.7|732280|733256.4|731770.7|34
1622705600000|2021-06-03 07:33:20|733823.1|731823.1|733823.2|731823.2|733833.4|732320.1|733313.5|731773.8|36
1622705610000|2021-06-03 07:33:30|733802.5|731802.5|733296|732296|733809.6|732352.8|733259.9|731797.6|38
1622705620000|2021-06-03 07:33:40|733283|732283|733291.2|732291.2|733810.7|732324|733283|731787.5|38
1622705630000|2021-06-03 07:33:50|733298.8|732298.8|733797|731797|733811.8|732304.9|733291.8|731787.4|39
1622705640000|2021-06-03 07:34:00|733792.2|731792.2|733287.9|732287.9|733801.5|732294|733275|731779.9|37
1622705650000|2021-06-03 07:34:10|733285.2|732285.2|733302.9|732302.9|733816.9|732323|733285.2|731800.9|34
1622705660000|2021-06-03 07:34:20|733306.1|732306.1|733903.7|731903.7|733918.6|732436|733306.1|731901.1|32
1622705670000|2021-06-03 07:34:30|733909.8|731909.8|733917.9|731917.9|733924.5|732433.1|733404.2|731895|34
1622705680000|2021-06-03 07:34:40|733918.4|731918.4|733416.1|732416.1|733930.2|732428.1|733406.4|731918.4|25
1622705690000|2021-06-03 07:34:50|733415.3|732415.3|733450.6|732450.6|733468.1|732468.1|733411.3|732411.3|31
1622705700000|2021-06-03 07:35:00|733444.7|732444.7|733447.5|732447.5|733458.8|732458.8|733443.8|732443.8|28
1622705710000|2021-06-03 07:35:10|733448.2|732448.2|733466.2|732466.2|733467.9|732467.9|733443.4|732443.4|26
1622705720000|2021-06-03 07:35:20|733458.8|732458.8|733464.9|732464.9|733465|732465|733437.2|732437.2|28
1622705730000|2021-06-03 07:35:30|733451.9|732451.9|733440.3|732440.3|733471.2|732471.2|733419|732419|37
1622705740000|2021-06-03 07:35:40|733443.2|732443.2|733372.1|732372.1|733952.8|732443.2|733369|731931.6|29
1622705750000|2021-06-03 07:35:50|733369.7|732369.7|733353.7|732353.7|733872.3|732374.4|733347.7|731844.9|37
1622705760000|2021-06-03 07:36:00|733340.4|732340.4|733805.6|731805.6|733815.5|732344.5|733280.9|731804.1|39
1622705770000|2021-06-03 07:36:10|733807.1|731807.1|733340.2|732340.2|733807.7|732340.2|733291.4|731806.3|31
1622705780000|2021-06-03 07:36:20|733327.4|732327.4|733349.7|732349.7|733358.4|732358.4|733327.4|732327.4|26
1622705790000|2021-06-03 07:36:30|733356.7|732356.7|733315.7|732315.7|733356.7|732356.7|733311.1|732311.1|27
1622705800000|2021-06-03 07:36:40|733314.8|732314.8|733380.9|732380.9|733418.4|732418.4|733307.6|732307.6|30
1622705810000|2021-06-03 07:36:50|733386.4|732386.4|733371.1|732371.1|733386.4|732386.4|733358.5|732358.5|31
1622705820000|2021-06-03 07:37:00|733370.3|732370.3|733330.2|732330.2|733437.2|732437.2|733327.3|732327.3|37
1622705830000|2021-06-03 07:37:10|733331.6|732331.6|733297.8|732297.8|733379.2|732379.2|733297.8|732297.8|37
1622705840000|2021-06-03 07:37:20|733317.9|732317.9|733275.5|732275.5|733317.9|732317.9|733275.5|732275.5|33
1622705850000|2021-06-03 07:37:30|733283.9|732283.9|733303|732303|733320.5|732320.5|733274|732274|35
1622705860000|2021-06-03 07:37:40|733297.9|732297.9|733324.3|732324.3|733333.7|732333.7|733288.6|732288.6|37
1622705870000|2021-06-03 07:37:50|733325.8|732325.8|733365.5|732365.5|733371.8|732371.8|733323|732323|29
1622705880000|2021-06-03 07:38:00|733366|732366|733372.2|732372.2|733381|732381|733340.4|732340.4|31
1622705890000|2021-06-03 07:38:10|733371.6|732371.6|733365.3|732365.3|733390.4|732390.4|733352.8|732352.8|26
1622705900000|2021-06-03 07:38:20|733355.9|732355.9|733386.8|732386.8|733390.2|732390.2|733355.5|732355.5|24
1622705910000|2021-06-03 07:38:30|733375.4|732375.4|733424.9|732424.9|733433.9|732433.9|733366.8|732366.8|34
1622705920000|2021-06-03 07:38:40|733424.5|732424.5|733415.8|732415.8|733430.2|732430.2|733408.3|732408.3|30
1622705930000|2021-06-03 07:38:50|733418.3|732418.3|733432.6|732432.6|733447.5|732447.5|733418.3|732418.3|29
1622705940000|2021-06-03 07:39:00|733435.9|732435.9|733414.7|732414.7|733435.9|732435.9|733401|732401|33
1622705950000|2021-06-03 07:39:10|733414.5|732414.5|733415.3|732415.3|733434.2|732434.2|733408|732408|30
1622705960000|2021-06-03 07:39:20|733424.6|732424.6|733423.8|732423.8|733431.3|732431.3|733415.9|732415.9|25
1622705970000|2021-06-03 07:39:30|733429.6|732429.6|733432.2|732432.2|733449.9|732449.9|733411.1|732411.1|32
1622705980000|2021-06-03 07:39:40|733429.9|732429.9|733464.9|732464.9|733470|732470|733421.5|732421.5|28
1622705990000|2021-06-03 07:39:50|733467.4|732467.4|733507.3|732507.3|733509.8|732509.8|733458.4|732458.4|26
1622706000000|2021-06-03 07:40:00|733497.7|732497.7|733451.8|732451.8|733531.8|732531.8|733451.4|732451.4|38
1622706010000|2021-06-03 07:40:10|733450.3|732450.3|733450.8|732450.8|733471.3|732471.3|733430.1|732430.1|31
1622706020000|2021-06-03 07:40:20|733435.2|732435.2|733418.2|732418.2|733452.7|732452.7|733418.2|732418.2|32
1622706030000|2021-06-03 07:40:30|733424.7|732424.7|733501.9|732501.9|733501.9|732501.9|733419.7|732419.7|30
1622706040000|2021-06-03 07:40:40|733510.5|732510.5|733495.5|732495.5|733510.5|732510.5|733461|732461|36
1622706050000|2021-06-03 07:40:50|733488.2|732488.2|733434.5|732434.5|733488.2|732488.2|733433.4|732433.4|26
1622706060000|2021-06-03 07:41:00|733433.6|732433.6|733424.4|732424.4|733437.8|732437.8|733424.4|732424.4|23
1622706070000|2021-06-03 07:41:10|733429.4|732429.4|733429.3|732429.3|733433|732433|733395.2|732395.2|27
1622706080000|2021-06-03 07:41:20|733421.8|732421.8|733422.4|732422.4|733431.4|732431.4|733396.7|732396.7|33
1622706090000|2021-06-03 07:41:30|733418|732418|733385.8|732385.8|733440|732440|733384.7|732384.7|27
1622706100000|2021-06-03 07:41:40|733384.6|732384.6|733395.7|732395.7|733409.6|732409.6|733384.6|732384.6|24
1622706110000|2021-06-03 07:41:50|733400.7|732400.7|733366.3|732366.3|733416.1|732416.1|733366.3|732366.3|23
1622706120000|2021-06-03 07:42:00|733364.5|732364.5|733830|731830|733841.7|732364.5|733324.8|731829.6|28
1622706130000|2021-06-03 07:42:10|733830.9|731830.9|733296.8|732296.8|733830.9|732303.9|733287.4|731792.3|32
1622706140000|2021-06-03 07:42:20|733298.7|732298.7|733292.7|732292.7|733299.8|732299.8|733288.6|732288.6|22
1622706150000|2021-06-03 07:42:30|733277.3|732277.3|733293.5|732293.5|733305.1|732305.1|733274.4|732274.4|23
1622706160000|2021-06-03 07:42:40|733290.2|732290.2|733285|732285|733330.8|732330.8|733274.5|732274.5|32
1622706170000|2021-06-03 07:42:50|733285.8|732285.8|733805.3|731805.3|733819.3|732303.4|733283.9|731805.2|26
1622706180000|2021-06-03 07:43:00|733309.4|732309.4|733331.4|732331.4|733332.7|732332.7|733286.7|732286.7|37
1622706190000|2021-06-03 07:43:10|733329.8|732329.8|733316.4|732316.4|733340.1|732340.1|733312.8|732312.8|28
1622706200000|2021-06-03 07:43:20|733317.7|732317.7|733341.3|732341.3|733341.3|732341.3|733316.2|732316.2|22
1622706210000|2021-06-03 07:43:30|733340.3|732340.3|733315.2|732315.2|733340.3|732340.3|733315.2|732315.2|27
1622706220000|2021-06-03 07:43:40|733314.2|732314.2|733293.6|732293.6|733329.6|732329.6|733293.6|732293.6|27
1622706230000|2021-06-03 07:43:50|733294.1|732294.1|733308.2|732308.2|733312.4|732312.4|733294.1|732294.1|22
1622706240000|2021-06-03 07:44:00|733309|732309|733338.2|732338.2|733341.6|732341.6|733305.2|732305.2|30
1622706250000|2021-06-03 07:44:10|733337.3|732337.3|733339|732339|733339|732339|733316.4|732316.4|25
1622706260000|2021-06-03 07:44:20|733347|732347|733331.5|732331.5|733347|732347|733312|732312|27
1622706270000|2021-06-03 07:44:30|733326.2|732326.2|733294.8|732294.8|733333.9|732333.9|733294.8|732294.8|31
1622706280000|2021-06-03 07:44:40|733292.4|732292.4|733291.6|732291.6|733297.5|732297.5|733289.5|732289.5|16
1622706290000|2021-06-03 07:44:50|733292.9|732292.9|733316.3|732316.3|733324.9|732324.9|733292.6|732292.6|28
1622706300000|2021-06-03 07:45:00|733309.4|732309.4|733354.3|732354.3|733380.5|732380.5|733309.4|732309.4|31
1622706310000|2021-06-03 07:45:10|733357.7|732357.7|733348.1|732348.1|733367.4|732367.4|733339.7|732339.7|32
1622706320000|2021-06-03 07:45:20|733347.3|732347.3|733362.4|732362.4|733373|732373|733345.7|732345.7|16
1622706330000|2021-06-03 07:45:30|733348.5|732348.5|733354.6|732354.6|733365.9|732365.9|733345.9|732345.9|25
1622706340000|2021-06-03 07:45:40|733364.8|732364.8|733306.4|732306.4|733370.3|732370.3|733304|732304|34
1622706350000|2021-06-03 07:45:50|733312|732312|733320.9|732320.9|733337.2|732337.2|733306.1|732306.1|27
1622706360000|2021-06-03 07:46:00|733321.1|732321.1|733353.4|732353.4|733372.8|732372.8|733316.3|732316.3|36
1622706370000|2021-06-03 07:46:10|733359.2|732359.2|733385.3|732385.3|733385.3|732385.3|733353.2|732353.2|35
1622706380000|2021-06-03 07:46:20|733382.4|732382.4|733395.1|732395.1|733395.1|732395.1|733376.9|732376.9|32
1622706390000|2021-06-03 07:46:30|733372.5|732372.5|733339.2|732339.2|733373.9|732373.9|733310.8|732310.8|33
1622706400000|2021-06-03 07:46:40|733340.8|732340.8|733335.4|732335.4|733354.4|732354.4|733332.7|732332.7|27
1622706410000|2021-06-03 07:46:50|733334.8|732334.8|733252|732252|733342.8|732342.8|733243.7|732243.7|31
1622706420000|2021-06-03 07:47:00|733241|732241|733257.2|732257.2|733261.7|732261.7|733241|732241|36
1622706430000|2021-06-03 07:47:10|733261|732261|733272.4|732272.4|733316.6|732316.6|733261|732261|26
1622706440000|2021-06-03 07:47:20|733279.6|732279.6|733227.7|732227.7|733318.7|732318.7|733224.8|732224.8|36
1622706450000|2021-06-03 07:47:30|733217|732217|733231.4|732231.4|733241.4|732241.4|733217|732217|27
1622706460000|2021-06-03 07:47:40|733226.7|732226.7|733279.4|732279.4|733279.4|732279.4|733226.7|732226.7|28
1622706470000|2021-06-03 07:47:50|733271.4|732271.4|733238.1|732238.1|733286|732286|733238.1|732238.1|28
1622706480000|2021-06-03 07:48:00|733239.4|732239.4|733235.1|732235.1|733255.7|732255.7|733232.7|732232.7|31
1622706490000|2021-06-03 07:48:10|733235.8|732235.8|733246.3|732246.3|733250.8|732250.8|733234.6|732234.6|28
1622706500000|2021-06-03 07:48:20|733247.1|732247.1|733251.7|732251.7|733276.1|732276.1|733245.2|732245.2|27
1622706510000|2021-06-03 07:48:30|733244.6|732244.6|733229.2|732229.2|733247.6|732247.6|733228.8|732228.8|29
1622706520000|2021-06-03 07:48:40|733228.8|732228.8|733258.5|732258.5|733268.5|732268.5|733227.7|732227.7|32
1622706530000|2021-06-03 07:48:50|733258.9|732258.9|733270.7|732270.7|733275|732275|733258.6|732258.6|29
1622706540000|2021-06-03 07:49:00|733267.5|732267.5|733329.1|732329.1|733336.6|732336.6|733259.6|732259.6|27
1622706550000|2021-06-03 07:49:10|733332.1|732332.1|733330.6|732330.6|733365.3|732365.3|733322.9|732322.9|36
1622706560000|2021-06-03 07:49:20|733333|732333|733333.3|732333.3|733343|732343|733325.2|732325.2|25
1622706570000|2021-06-03 07:49:30|733335.4|732335.4|733303.5|732303.5|733337.9|732337.9|733291.5|732291.5|34
1622706580000|2021-06-03 07:49:40|733305.6|732305.6|733290.8|732290.8|733315.7|732315.7|733282|732282|31
1622706590000|2021-06-03 07:49:50|733289.1|732289.1|733315.4|732315.4|733821.2|732321.4|733283|731783.1|34
1622706600000|2021-06-03 07:50:00|733311.4|732311.4|733309.4|732309.4|733760.9|732313.3|733256.9|731757.4|33
1622706610000|2021-06-03 07:50:10|733311.1|732311.1|733316.7|732316.7|733322.5|732322.5|733303.3|732303.3|33
1622706620000|2021-06-03 07:50:20|733315.9|732315.9|733287.3|732287.3|733331.6|732331.6|733283.2|732283.2|32
1622706630000|2021-06-03 07:50:30|733287.4|732287.4|733273.4|732273.4|733299.8|732299.8|733273.4|732273.4|25
1622706640000|2021-06-03 07:50:40|733273.6|732273.6|733293|732293|733308.5|732308.5|733273.6|732273.6|28
1622706650000|2021-06-03 07:50:50|733294.2|732294.2|733270.5|732270.5|733311.9|732311.9|733270.5|732270.5|29
1622706660000|2021-06-03 07:51:00|733253.8|732253.8|733294.1|732294.1|733302.2|732302.2|733251.9|732251.9|34
1622706670000|2021-06-03 07:51:10|733292.3|732292.3|733316.6|732316.6|733327.8|732327.8|733292.3|732292.3|34
1622706680000|2021-06-03 07:51:20|733315.9|732315.9|733319.7|732319.7|733319.7|732319.7|733313.1|732313.1|25
1622706690000|2021-06-03 07:51:30|733316.3|732316.3|733315.8|732315.8|733321.1|732321.1|733311.5|732311.5|24
1622706700000|2021-06-03 07:51:40|733316.2|732316.2|733324.7|732324.7|733324.7|732324.7|733290.4|732290.4|27
1622706710000|2021-06-03 07:51:50|733312.8|732312.8|733303.7|732303.7|733323.6|732323.6|733267.8|732267.8|37
1622706720000|2021-06-03 07:52:00|733324.5|732324.5|733328.9|732328.9|733352.7|732352.7|733307.6|732307.6|35
1622706730000|2021-06-03 07:52:10|733331.7|732331.7|733363.2|732363.2|733834.8|732366.2|733328.4|731820|34
1622706740000|2021-06-03 07:52:20|733364.9|732364.9|733373.2|732373.2|733379|732379|733332.2|732332.2|30
1622706750000|2021-06-03 07:52:30|733374|732374|733427.2|732427.2|733914|732434.6|733374|731907.3|34
1622706760000|2021-06-03 07:52:40|733430.3|732430.3|733430.8|732430.8|733939.1|732442.8|733394|731926.4|35
1622706770000|2021-06-03 07:52:50|733422.8|732422.8|733420.4|732420.4|733438.5|732438.5|733414.7|732414.7|28
1622706780000|2021-06-03 07:53:00|733415.8|732415.8|733468.2|732468.2|733469.9|732469.9|733397.1|732397.1|38
1622706790000|2021-06-03 07:53:10|733451.8|732451.8|733452.7|732452.7|733955.3|732476.8|733422.7|731954.4|38
1622706800000|2021-06-03 07:53:20|733445|732445|733465.7|732465.7|733953.1|732476.6|733432.1|731922.6|35
1622706810000|2021-06-03 07:53:30|733465.4|732465.4|733443.6|732443.6|733465.4|732465.4|733443.6|732443.6|24
1622706820000|2021-06-03 07:53:40|733443|732443|733475.8|732475.8|733477|732477|733435|732435|31
1622706830000|2021-06-03 07:53:50|733475.3|732475.3|733456.3|732456.3|733475.8|732475.8|733436|732436|24
1622706840000|2021-06-03 07:54:00|733454.5|732454.5|733453.9|732453.9|733459.4|732459.4|733445.3|732445.3|24
1622706850000|2021-06-03 07:54:10|733447|732447|733459.2|732459.2|733468.9|732468.9|733436.1|732436.1|26
1622706860000|2021-06-03 07:54:20|733452.3|732452.3|733457.9|732457.9|733463.7|732463.7|733446.6|732446.6|26
1622706870000|2021-06-03 07:54:30|733457.6|732457.6|733471.7|732471.7|733475.4|732475.4|733443.3|732443.3|29
1622706880000|2021-06-03 07:54:40|733467.9|732467.9|733472.8|732472.8|733475.3|732475.3|733459.9|732459.9|27
1622706890000|2021-06-03 07:54:50|733979.7|731979.7|733967.8|731967.8|733979.8|731979.8|733935.5|731935.5|29
1622706900000|2021-06-03 07:55:00|733956.6|731956.6|733487.6|732487.6|733956.6|732493.6|733475|731943.1|37
1622706910000|2021-06-03 07:55:10|733482.7|732482.7|733474.7|732474.7|733490.6|732490.6|733469.6|732469.6|28
1622706920000|2021-06-03 07:55:20|733476.8|732476.8|733463.9|732463.9|733476.8|732476.8|733436.2|732436.2|35
1622706930000|2021-06-03 07:55:30|733467.3|732467.3|733471.1|732471.1|733474.4|732474.4|733455.7|732455.7|30
1622706940000|2021-06-03 07:55:40|733473|732473|733403.7|732403.7|733473.5|732473.5|733403.7|732403.7|32
1622706950000|2021-06-03 07:55:50|733395|732395|733352.9|732352.9|733395|732395|733350.7|732350.7|23
1622706960000|2021-06-03 07:56:00|733358.8|732358.8|733395.3|732395.3|733395.3|732395.3|733353.4|732353.4|35
1622706970000|2021-06-03 07:56:10|733396|732396|733398.1|732398.1|733407.8|732407.8|733375|732375|34
1622706980000|2021-06-03 07:56:20|733388.8|732388.8|733370.6|732370.6|733394.5|732394.5|733356|732356|27
1622706990000|2021-06-03 07:56:30|733367.1|732367.1|733334.8|732334.8|733368|732368|733334.8|732334.8|28
1622707000000|2021-06-03 07:56:40|733336.7|732336.7|733319.8|732319.8|733366.8|732366.8|733301.7|732301.7|33
1622707010000|2021-06-03 07:56:50|733315.1|732315.1|733323.1|732323.1|733332.7|732332.7|733315.1|732315.1|29
1622707020000|2021-06-03 07:57:00|733321.9|732321.9|733837|731837|733861.2|732361.7|733321.7|731824.5|30
1622707030000|2021-06-03 07:57:10|733837.7|731837.7|733355.7|732355.7|733837.7|732358.4|733336.1|731837.7|28
1622707040000|2021-06-03 07:57:20|733363.4|732363.4|733329.8|732329.8|733363.4|732363.4|733329|732329|32
1622707050000|2021-06-03 07:57:30|733319.8|732319.8|733381.2|732381.2|733389.3|732389.3|733319.8|732319.8|28
1622707060000|2021-06-03 07:57:40|733373.7|732373.7|733399.6|732399.6|733403.1|732403.1|733373.7|732373.7|25
1622707070000|2021-06-03 07:57:50|733399.4|732399.4|733412.2|732412.2|733414.4|732414.4|733399.4|732399.4|30
1622707080000|2021-06-03 07:58:00|733409.8|732409.8|733340.7|732340.7|733412.2|732412.2|733338.9|732338.9|32
1622707090000|2021-06-03 07:58:10|733335.5|732335.5|733349.1|732349.1|733358.4|732358.4|733335.2|732335.2|26
1622707100000|2021-06-03 07:58:20|733351.7|732351.7|733396.6|732396.6|733396.6|732396.6|733350.9|732350.9|25
1622707110000|2021-06-03 07:58:30|733395.9|732395.9|733313.9|732313.9|733395.9|732395.9|733311.2|732311.2|32
1622707120000|2021-06-03 07:58:40|733312.2|732312.2|733342|732342|733364.9|732364.9|733312.2|732312.2|34
1622707130000|2021-06-03 07:58:50|733343|732343|733319.7|732319.7|733353.2|732353.2|733309.3|732309.3|30
1622707140000|2021-06-03 07:59:00|733311.8|732311.8|733323.6|732323.6|733330.9|732330.9|733287.1|732287.1|29
1622707150000|2021-06-03 07:59:10|733324.5|732324.5|733301.9|732301.9|733341|732341|733285.3|732285.3|39
1622707160000|2021-06-03 07:59:20|733302.8|732302.8|733252.5|732252.5|733742.4|732306.9|733119.5|731707.3|37
1622707170000|2021-06-03 07:59:30|733240.4|732240.4|733177.3|732177.3|733684.7|732292.7|733164.4|731684.6|37
1622707180000|2021-06-03 07:59:40|733173.3|732173.3|733159.8|732159.8|733216.7|732216.7|733159.2|732159.2|37
1622707190000|2021-06-03 07:59:50|733145.8|732145.8|733661.2|731661.2|733729.9|732174.7|733135.1|731629|35
1622707200000|2021-06-03 08:00:00|733663.1|731663.1|733224.8|732224.8|733668.9|732224.8|733150.4|731663.1|38
1622707210000|2021-06-03 08:00:10|733222.1|732222.1|733153.6|732153.6|733225.8|732225.8|733149.6|732149.6|37
1622707220000|2021-06-03 08:00:20|733150.6|732150.6|733181|732181|733687.6|732204.6|733148.3|731686.3|36
1622707230000|2021-06-03 08:00:30|733190.1|732190.1|733211.2|732211.2|733211.2|732211.2|733183.1|732183.1|33
1622707240000|2021-06-03 08:00:40|733209.4|732209.4|733176|732176|733227.1|732227.1|733152.7|732152.7|36
1622707250000|2021-06-03 08:00:50|733186.7|732186.7|733194.6|732194.6|733198.1|732198.1|733186|732186|23
1622707260000|2021-06-03 08:01:00|733183|732183|733305.5|732305.5|733311.7|732311.7|733183|732183|35
1622707270000|2021-06-03 08:01:10|733307.3|732307.3|733320.4|732320.4|733329.4|732329.4|733254.4|732254.4|35
1622707280000|2021-06-03 08:01:20|733315.8|732315.8|733336.9|732336.9|733346.7|732346.7|733304.8|732304.8|34
1622707290000|2021-06-03 08:01:30|733310.1|732310.1|733302.6|732302.6|733791.1|732355.3|733284.6|731777.4|38
1622707300000|2021-06-03 08:01:40|733790.7|731790.7|733394.6|732394.6|733829.7|732395.4|733294.5|731787.3|35
1622707310000|2021-06-03 08:01:50|733395|732395|733404.8|732404.8|733413.1|732413.1|733395|732395|32
1622707320000|2021-06-03 08:02:00|733389.8|732389.8|733447.3|732447.3|733451.4|732451.4|733389.8|732389.8|32
1622707330000|2021-06-03 08:02:10|733446.8|732446.8|733458|732458|733953.3|732462.7|733386.7|731925|32
1622707340000|2021-06-03 08:02:20|733449.8|732449.8|733484.6|732484.6|733965.3|732490.7|733428.6|731965.3|39
1622707350000|2021-06-03 08:02:30|733476.7|732476.7|733468.2|732468.2|733480|732480|733458.8|732458.8|22
1622707360000|2021-06-03 08:02:40|733468.8|732468.8|733479|732479|733511.3|732511.3|733466.5|732466.5|36
1622707370000|2021-06-03 08:02:50|733474.7|732474.7|733379|732379|733474.7|732474.7|733354.6|732354.6|36
1622707380000|2021-06-03 08:03:00|733380.6|732380.6|733415.9|732415.9|733417.7|732417.7|733380.6|732380.6|32
1622707390000|2021-06-03 08:03:10|733415.1|732415.1|733446.2|732446.2|733447.2|732447.2|733414.6|732414.6|33
1622707400000|2021-06-03 08:03:20|733449.7|732449.7|733387.6|732387.6|733449.7|732449.7|733377|732377|37
1622707410000|2021-06-03 08:03:30|733385.3|732385.3|733386.7|732386.7|733389|732389|733381|732381|29
1622707420000|2021-06-03 08:03:40|733386.2|732386.2|733387.8|732387.8|733389|732389|733378.4|732378.4|18
1622707430000|2021-06-03 08:03:50|733388.9|732388.9|733375|732375|733389.1|732389.1|733368.8|732368.8|27
1622707440000|2021-06-03 08:04:00|733376|732376|733381.9|732381.9|733863.6|732389.7|733370.4|731862.5|32
1622707450000|2021-06-03 08:04:10|733377.6|732377.6|733430.8|732430.8|733430.8|732430.8|733377.2|732377.2|29
1622707460000|2021-06-03 08:04:20|733429.8|732429.8|733426.3|732426.3|733442.1|732442.1|733425.5|732425.5|33
1622707470000|2021-06-03 08:04:30|733428.3|732428.3|733361.9|732361.9|733428.3|732428.3|733356.6|732356.6|37
1622707480000|2021-06-03 08:04:40|733362.4|732362.4|733330.6|732330.6|733397.1|732397.1|733330.3|732330.3|35
1622707490000|2021-06-03 08:04:50|733335.9|732335.9|733336.5|732336.5|733336.5|732336.5|733288.3|732288.3|31
1622707500000|2021-06-03 08:05:00|733314.4|732314.4|733293.8|732293.8|733314.4|732314.4|733290.6|732290.6|28
1622707510000|2021-06-03 08:05:10|733293.5|732293.5|733202.8|732202.8|733298.9|732298.9|733200.2|732200.2|37
1622707520000|2021-06-03 08:05:20|733195.3|732195.3|733189.6|732189.6|733206.3|732206.3|733185.7|732185.7|27
1622707530000|2021-06-03 08:05:30|733195.6|732195.6|733222.8|732222.8|733238.5|732238.5|733188|732188|22
1622707540000|2021-06-03 08:05:40|733222.3|732222.3|733236.3|732236.3|733253.9|732253.9|733222.3|732222.3|30
1622707550000|2021-06-03 08:05:50|733242|732242|733294.5|732294.5|733294.5|732294.5|733211.3|732211.3|37
1622707560000|2021-06-03 08:06:00|733285.7|732285.7|733253.9|732253.9|733295.4|732295.4|733249|732249|33
1622707570000|2021-06-03 08:06:10|733249.2|732249.2|733308.3|732308.3|733313.2|732313.2|733249.2|732249.2|33
1622707580000|2021-06-03 08:06:20|733312.1|732312.1|733417.4|732417.4|733420.3|732420.3|733312.1|732312.1|32
1622707590000|2021-06-03 08:06:30|733413.8|732413.8|733424.5|732424.5|733444.9|732444.9|733406.6|732406.6|34
1622707600000|2021-06-03 08:06:40|733419.8|732419.8|733425.8|732425.8|733433.4|732433.4|733411.3|732411.3|31
1622707610000|2021-06-03 08:06:50|733427.8|732427.8|733427.9|732427.9|733449|732449|733386.3|732386.3|38
1622707620000|2021-06-03 08:07:00|733426.1|732426.1|733412.2|732412.2|733439.3|732439.3|733399.3|732399.3|33
1622707630000|2021-06-03 08:07:10|733412|732412|733339.9|732339.9|733412|732412|733319.4|732319.4|37
1622707640000|2021-06-03 08:07:20|733342.7|732342.7|733383.3|732383.3|733403.5|732403.5|733342.5|732342.5|33
1622707650000|2021-06-03 08:07:30|733373.1|732373.1|733428.3|732428.3|733439.3|732439.3|733370|732370|31
1622707660000|2021-06-03 08:07:40|733428.5|732428.5|733401.3|732401.3|733434.2|732434.2|733396.2|732396.2|32
1622707670000|2021-06-03 08:07:50|733387.2|732387.2|733321.7|732321.7|733387.2|732387.2|733313.2|732313.2|26
1622707680000|2021-06-03 08:08:00|733320.5|732320.5|733356|732356|733371.4|732371.4|733307.9|732307.9|30
1622707690000|2021-06-03 08:08:10|733357.8|732357.8|733368.1|732368.1|733368.2|732368.2|733355.4|732355.4|25
1622707700000|2021-06-03 08:08:20|733365|732365|733372.5|732372.5|733384|732384|733356.4|732356.4|28
1622707710000|2021-06-03 08:08:30|733370.5|732370.5|733296.1|732296.1|733370.5|732370.5|733294.4|732294.4|26
1622707720000|2021-06-03 08:08:40|733288.8|732288.8|733282.1|732282.1|733309.7|732309.7|733264.2|732264.2|29
1622707730000|2021-06-03 08:08:50|733280.8|732280.8|733275.4|732275.4|733299.4|732299.4|733272.7|732272.7|21
1622707740000|2021-06-03 08:09:00|733276.1|732276.1|733358.7|732358.7|733360.7|732360.7|733276.1|732276.1|34
1622707750000|2021-06-03 08:09:10|733358.9|732358.9|733364.7|732364.7|733366.3|732366.3|733347.1|732347.1|31
1622707760000|2021-06-03 08:09:20|733363.4|732363.4|733494.7|732494.7|733512.5|732512.5|733352.1|732352.1|27
1622707770000|2021-06-03 08:09:30|733481.6|732481.6|733510.5|732510.5|733517.1|732517.1|733472.8|732472.8|32
1622707780000|2021-06-03 08:09:40|733511.1|732511.1|733489.7|732489.7|733513.9|732513.9|733489.7|732489.7|32
1622707790000|2021-06-03 08:09:50|733491.5|732491.5|733505.1|732505.1|733547.8|732547.8|733488.1|732488.1|34
1622707800000|2021-06-03 08:10:00|733504.7|732504.7|733592.3|732592.3|733595.2|732595.2|733499.1|732499.1|36
1622707810000|2021-06-03 08:10:10|733607.3|732607.3|733622.8|732622.8|733639.4|732639.4|733605.7|732605.7|38
1622707820000|2021-06-03 08:10:20|733621.6|732621.6|733661.9|732661.9|733670.9|732670.9|733621|732621|37
1622707830000|2021-06-03 08:10:30|733678.5|732678.5|733623.8|732623.8|733678.5|732678.5|733617.4|732617.4|33
1622707840000|2021-06-03 08:10:40|733620.2|732620.2|733613|732613|733628.5|732628.5|733606|732606|27
1622707850000|2021-06-03 08:10:50|733612.8|732612.8|733577|732577|733613.7|732613.7|733569|732569|23
1622707860000|2021-06-03 08:11:00|733562|732562|733462.6|732462.6|733569.1|732569.1|733461.6|732461.6|29
1622707870000|2021-06-03 08:11:10|733465|732465|733368.3|732368.3|733466.8|732466.8|733366.4|732366.4|32
1622707880000|2021-06-03 08:11:20|733367.7|732367.7|733434.8|732434.8|733437.5|732437.5|733363.2|732363.2|35
1622707890000|2021-06-03 08:11:30|733424.2|732424.2|733413.7|732413.7|733432.9|732432.9|733401.2|732401.2|34
1622707900000|2021-06-03 08:11:40|733413.9|732413.9|733393.9|732393.9|733417.8|732417.8|733368.2|732368.2|33
1622707910000|2021-06-03 08:11:50|733395.9|732395.9|733395.3|732395.3|733398.2|732398.2|733374.9|732374.9|26
1622707920000|2021-06-03 08:12:00|733375.7|732375.7|733385.7|732385.7|733394.5|732394.5|733375.6|732375.6|32
1622707930000|2021-06-03 08:12:10|733385.3|732385.3|733341.1|732341.1|733420.8|732420.8|733339|732339|32
1622707940000|2021-06-03 08:12:20|733341.3|732341.3|733316.7|732316.7|733342.4|732342.4|733316.7|732316.7|22
1622707950000|2021-06-03 08:12:30|733315.5|732315.5|733309.3|732309.3|733319.8|732319.8|733300.9|732300.9|27
1622707960000|2021-06-03 08:12:40|733305.2|732305.2|733296.3|732296.3|733310.3|732310.3|733279.7|732279.7|30
1622707970000|2021-06-03 08:12:50|733295.7|732295.7|733226.3|732226.3|733295.7|732295.7|733213.4|732213.4|35
1622707980000|2021-06-03 08:13:00|733215.5|732215.5|733206.9|732206.9|733234.6|732234.6|733199.1|732199.1|30
1622707990000|2021-06-03 08:13:10|733207.9|732207.9|733199|732199|733221.5|732221.5|733173.7|732173.7|28
1622708000000|2021-06-03 08:13:20|733198.3|732198.3|733117|732117|733202.2|732202.2|733096.7|732096.7|36
1622708010000|2021-06-03 08:13:30|733105.3|732105.3|733106.5|732106.5|733119.1|732119.1|733102.2|732102.2|34
1622708020000|2021-06-03 08:13:40|733107.5|732107.5|733106.6|732106.6|733120.2|732120.2|733091.7|732091.7|30
1622708030000|2021-06-03 08:13:50|733122.4|732122.4|733038.2|732038.2|733122.4|732122.4|732990.6|731990.6|28
1622708040000|2021-06-03 08:14:00|733057.1|732057.1|732987.9|731987.9|733069.8|732069.8|732979.8|731979.8|35
1622708050000|2021-06-03 08:14:10|732980.3|731980.3|733002.2|732002.2|733022.3|732022.3|732980.3|731980.3|39
1622708060000|2021-06-03 08:14:20|733002|732002|732996.9|731996.9|733025.6|732025.6|732968.2|731968.2|29
1622708070000|2021-06-03 08:14:30|732998.2|731998.2|732983|731983|733003.4|732003.4|732978.4|731978.4|28
1622708080000|2021-06-03 08:14:40|732982.5|731982.5|733035.8|732035.8|733503|732061|732976.6|731503|36
1622708090000|2021-06-03 08:14:50|733035.9|732035.9|733025.3|732025.3|733048.5|732048.5|733012.1|732012.1|28
1622708100000|2021-06-03 08:15:00|733036|732036|733185.6|732185.6|733217|732217|733036|732036|37
1622708110000|2021-06-03 08:15:10|733182.6|732182.6|733160.8|732160.8|733192.3|732192.3|733147.2|732147.2|31
1622708120000|2021-06-03 08:15:20|733161.8|732161.8|733147.1|732147.1|733206.1|732206.1|733143.2|732143.2|34
1622708130000|2021-06-03 08:15:30|733150.1|732150.1|733162.5|732162.5|733162.5|732162.5|733135.9|732135.9|33
1622708140000|2021-06-03 08:15:40|733168.1|732168.1|733146.3|732146.3|733170.7|732170.7|733144.5|732144.5|26
1622708150000|2021-06-03 08:15:50|733144.6|732144.6|733159.4|732159.4|733163.5|732163.5|733136.6|732136.6|21
1622708160000|2021-06-03 08:16:00|733150.6|732150.6|733131.8|732131.8|733166.6|732166.6|733085.3|732085.3|32
1622708170000|2021-06-03 08:16:10|733129.7|732129.7|733128.8|732128.8|733130|732130|733087.3|732087.3|30
1622708180000|2021-06-03 08:16:20|733169.8|732169.8|733115.8|732115.8|733599.2|732169.8|733090.7|731599.2|31
1622708190000|2021-06-03 08:16:30|733115.5|732115.5|733110.3|732110.3|733132.8|732132.8|733093.7|732093.7|24
1622708200000|2021-06-03 08:16:40|733109.2|732109.2|733110.2|732110.2|733116.2|732116.2|733050|732050|33
1622708210000|2021-06-03 08:16:50|733103.4|732103.4|733097.3|732097.3|733610.8|732114.7|733083.6|731605.2|31
1622708220000|2021-06-03 08:17:00|733103.6|732103.6|733162.3|732162.3|733165.7|732165.7|733103.6|732103.6|32
1622708230000|2021-06-03 08:17:10|733146.7|732146.7|733134.8|732134.8|733151.9|732151.9|733114.8|732114.8|26
1622708240000|2021-06-03 08:17:20|733140.2|732140.2|733165.1|732165.1|733178.5|732178.5|733132.2|732132.2|25
1622708250000|2021-06-03 08:17:30|733163.9|732163.9|733175.9|732175.9|733175.9|732175.9|733163.4|732163.4|20
1622708260000|2021-06-03 08:17:40|733175.4|732175.4|733167.5|732167.5|733175.4|732175.4|733165.2|732165.2|19
1622708270000|2021-06-03 08:17:50|733176.1|732176.1|733113.7|732113.7|733611.6|732176.1|733108.4|731606.7|25
1622708280000|2021-06-03 08:18:00|733109.3|732109.3|733048.6|732048.6|733580.6|732137.6|733045.4|731561.1|30
1622708290000|2021-06-03 08:18:10|733047.6|732047.6|733035|732035|733059.5|732059.5|733012.9|732012.9|32
1622708300000|2021-06-03 08:18:20|733034.5|732034.5|733047.5|732047.5|733061.8|732061.8|733023.1|732023.1|28
1622708310000|2021-06-03 08:18:30|733051.6|732051.6|733033.9|732033.9|733051.6|732051.6|733007.2|732007.2|26
1622708320000|2021-06-03 08:18:40|733020.6|732020.6|733022.3|732022.3|733046|732046|733016.8|732016.8|31
1622708330000|2021-06-03 08:18:50|733020.7|732020.7|733153|732153|733177.4|732177.4|733014.1|732014.1|26
1622708340000|2021-06-03 08:19:00|733135.8|732135.8|733229.8|732229.8|733232.3|732232.3|733131.9|732131.9|36
1622708350000|2021-06-03 08:19:10|733230.6|732230.6|733237.1|732237.1|733249.1|732249.1|733229.8|732229.8|31
1622708360000|2021-06-03 08:19:20|733236.5|732236.5|733222.4|732222.4|733237.2|732237.2|733215.2|732215.2|21
1622708370000|2021-06-03 08:19:30|733225.8|732225.8|733139.2|732139.2|733227.3|732227.3|733139.2|732139.2|30
1622708380000|2021-06-03 08:19:40|733148.4|732148.4|733163.6|732163.6|733193.7|732193.7|733136.7|732136.7|35
1622708390000|2021-06-03 08:19:50|733163.1|732163.1|733137.6|732137.6|733163.1|732163.1|733119.2|732119.2|33
1622708400000|2021-06-03 08:20:00|733131.4|732131.4|733126.9|732126.9|733138.1|732138.1|733125.9|732125.9|28
1622708410000|2021-06-03 08:20:10|733127.3|732127.3|733105.5|732105.5|733127.3|732127.3|733096.4|732096.4|23
1622708420000|2021-06-03 08:20:20|733106.1|732106.1|733100.5|732100.5|733109.8|732109.8|733099.7|732099.7|22
1622708430000|2021-06-03 08:20:30|733099.8|732099.8|733102.7|732102.7|733107.2|732107.2|733092.3|732092.3|20
1622708440000|2021-06-03 08:20:40|733103.8|732103.8|733103.3|732103.3|733112.9|732112.9|733094.7|732094.7|21
1622708450000|2021-06-03 08:20:50|733102|732102|733034.4|732034.4|733108|732108|733034.4|732034.4|26
1622708460000|2021-06-03 08:21:00|733038.9|732038.9|733051.2|732051.2|733057.3|732057.3|733011.4|732011.4|32
1622708470000|2021-06-03 08:21:10|733036.5|732036.5|733035.4|732035.4|733067.9|732067.9|733031.2|732031.2|39
1622708480000|2021-06-03 08:21:20|733037.1|732037.1|733010.3|732010.3|733054.7|732054.7|733010.3|732010.3|36
1622708490000|2021-06-03 08:21:30|733020.2|732020.2|733005.6|732005.6|733047.7|732047.7|733002.8|732002.8|37
1622708500000|2021-06-03 08:21:40|733000.8|732000.8|733533.8|731533.8|733533.8|732064.7|732994.5|731533.8|36
1622708510000|2021-06-03 08:21:50|733036.5|732036.5|733060.8|732060.8|733077.8|732077.8|733033.3|732033.3|30
1622708520000|2021-06-03 08:22:00|733064.9|732064.9|733048.7|732048.7|733069.5|732069.5|733038.1|732038.1|29
1622708530000|2021-06-03 08:22:10|733043.5|732043.5|733019|732019|733046.9|732046.9|733019|732019|25
1622708540000|2021-06-03 08:22:20|733022|732022|733015.6|732015.6|733031|732031|733012.3|732012.3|21
1622708550000|2021-06-03 08:22:30|733012.6|732012.6|733041.4|732041.4|733051.4|732051.4|733012.6|732012.6|29
1622708560000|2021-06-03 08:22:40|733041.1|732041.1|733037.1|732037.1|733043.2|732043.2|733015.6|732015.6|26
1622708570000|2021-06-03 08:22:50|733036.8|732036.8|733045.1|732045.1|733049.7|732049.7|733021.8|732021.8|30
1622708580000|2021-06-03 08:23:00|733043.4|732043.4|733053.9|732053.9|733063.9|732063.9|733035.4|732035.4|30
1622708590000|2021-06-03 08:23:10|733054.5|732054.5|733015.3|732015.3|733526.2|732054.5|733014|731526.2|29
1622708600000|2021-06-03 08:23:20|733014|732014|733017|732017|733018.5|732018.5|733001.6|732001.6|25
1622708610000|2021-06-03 08:23:30|733014.3|732014.3|733023.5|732023.5|733031.9|732031.9|733003.6|732003.6|25
1622708620000|2021-06-03 08:23:40|733025.9|732025.9|733040.7|732040.7|733069|732069|733024.3|732024.3|34
1622708630000|2021-06-03 08:23:50|733019.4|732019.4|733034.5|732034.5|733039.3|732039.3|733018.1|732018.1|29
1622708640000|2021-06-03 08:24:00|733022.9|732022.9|733038.6|732038.6|733040.7|732040.7|733022.9|732022.9|26
1622708650000|2021-06-03 08:24:10|733039.8|732039.8|733017.5|732017.5|733042.5|732042.5|733009.7|732009.7|24
1622708660000|2021-06-03 08:24:20|733016.9|732016.9|733067|732067|733072.6|732072.6|733016.5|732016.5|20
1622708670000|2021-06-03 08:24:30|733069.6|732069.6|733093.1|732093.1|733103.4|732103.4|733067.8|732067.8|31
1622708680000|2021-06-03 08:24:40|733095.2|732095.2|733075.8|732075.8|733100.4|732100.4|733058|732058|23
1622708690000|2021-06-03 08:24:50|733075.7|732075.7|732985|731985|733076|732076|732985|731985|22
1622708700000|2021-06-03 08:25:00|732936.4|731936.4|732922.1|731922.1|732955.2|731955.2|732868|731868|34
1622708710000|2021-06-03 08:25:10|732910.1|731910.1|732910|731910|733402|731939.9|732893.3|731402|30
1622708720000|2021-06-03 08:25:20|732911.2|731911.2|732896.9|731896.9|732911.2|731911.2|732876.3|731876.3|31
1622708730000|2021-06-03 08:25:30|732895.7|731895.7|732912|731912|732912|731912|732893.3|731893.3|21
1622708740000|2021-06-03 08:25:40|732918.4|731918.4|732915.6|731915.6|732918.4|731918.4|732884.1|731884.1|30
1622708750000|2021-06-03 08:25:50|732907|731907|732910.8|731910.8|732920.2|731920.2|732902.7|731902.7|18
1622708760000|2021-06-03 08:26:00|732906.9|731906.9|732908.8|731908.8|732916.9|731916.9|732894.4|731894.4|25
1622708770000|2021-06-03 08:26:10|732907.2|731907.2|732907.5|731907.5|732913.1|731913.1|732898.3|731898.3|24
1622708780000|2021-06-03 08:26:20|732908|731908|732896.1|731896.1|732918.7|731918.7|732896.1|731896.1|20
1622708790000|2021-06-03 08:26:30|732892.5|731892.5|732914|731914|732915.1|731915.1|732892.5|731892.5|26
1622708800000|2021-06-03 08:26:40|732912.9|731912.9|732904.2|731904.2|732914.9|731914.9|732886|731886|31
1622708810000|2021-06-03 08:26:50|732905.2|731905.2|732900.7|731900.7|732905.2|731905.2|732896.1|731896.1|16
1622708820000|2021-06-03 08:27:00|732898.9|731898.9|732882.2|731882.2|732898.9|731898.9|732865.8|731865.8|31
1622708830000|2021-06-03 08:27:10|732880.1|731880.1|732901|731901|732912.5|731912.5|732873.9|731873.9|23
1622708840000|2021-06-03 08:27:20|732907.8|731907.8|732900|731900|732908.2|731908.2|732900|731900|17
1622708850000|2021-06-03 08:27:30|732901.3|731901.3|732912|731912|732915.7|731915.7|732892.4|731892.4|22
1622708860000|2021-06-03 08:27:40|732906.9|731906.9|732907.2|731907.2|732910|731910|732898.8|731898.8|21
1622708870000|2021-06-03 08:27:50|732910.3|731910.3|732910.6|731910.6|732913.9|731913.9|732909.4|731909.4|23
1622708880000|2021-06-03 08:28:00|732897.4|731897.4|732889.2|731889.2|732909.3|731909.3|732877.7|731877.7|28
1622708890000|2021-06-03 08:28:10|732889.6|731889.6|732867|731867|732890.1|731890.1|732867|731867|23
1622708900000|2021-06-03 08:28:20|732857.5|731857.5|732898.6|731898.6|732898.6|731898.6|732857.5|731857.5|27
1622708910000|2021-06-03 08:28:30|732880.7|731880.7|732851|731851|732895.2|731895.2|732851|731851|24
1622708920000|2021-06-03 08:28:40|732851.4|731851.4|732830.7|731830.7|732858|731858|732813.2|731813.2|35
1622708930000|2021-06-03 08:28:50|732840.6|731840.6|732858.2|731858.2|732858.2|731858.2|732820.2|731820.2|35
1622708940000|2021-06-03 08:29:00|732854.4|731854.4|732825.4|731825.4|732899.1|731899.1|732815.5|731815.5|31
1622708950000|2021-06-03 08:29:10|732824.6|731824.6|732851.7|731851.7|732911.2|731911.2|732823.6|731823.6|34
1622708960000|2021-06-03 08:29:20|732867.3|731867.3|732783.3|731783.3|732896.5|731896.5|732765.2|731765.2|33
1622708970000|2021-06-03 08:29:30|732772.4|731772.4|732732.2|731732.2|732777.4|731777.4|732732|731732|34
1622708980000|2021-06-03 08:29:40|732734.2|731734.2|732725.9|731725.9|732734.7|731734.7|732725.9|731725.9|25
1622708990000|2021-06-03 08:29:50|732726.8|731726.8|732704.7|731704.7|732730.4|731730.4|732703.4|731703.4|24
1622709000000|2021-06-03 08:30:00|732711.5|731711.5|732761.5|731761.5|732777.1|731777.1|732711.5|731711.5|33
1622709010000|2021-06-03 08:30:10|732762.5|731762.5|732762.5|731762.5|732775.1|731775.1|732759.9|731759.9|30
1622709020000|2021-06-03 08:30:20|732762.8|731762.8|732750|731750|732769.2|731769.2|732741.6|731741.6|33
1622709030000|2021-06-03 08:30:30|732747.3|731747.3|732803.7|731803.7|732803.7|731803.7|732731.9|731731.9|35
1622709040000|2021-06-03 08:30:40|732802.5|731802.5|732801.5|731801.5|732803.1|731803.1|732790.6|731790.6|28
1622709050000|2021-06-03 08:30:50|732795.2|731795.2|732780|731780|732806.3|731806.3|732779.3|731779.3|24
1622709060000|2021-06-03 08:31:00|732779.3|731779.3|732766.3|731766.3|732787|731787|732761.3|731761.3|33
1622709070000|2021-06-03 08:31:10|732769.1|731769.1|732553|731553|732769.5|731769.5|732545.5|731545.5|31
1622709080000|2021-06-03 08:31:20|732560.1|731560.1|732560.2|731560.2|732561|731561|732538|731538|35
1622709090000|2021-06-03 08:31:30|732563.2|731563.2|732526.9|731526.9|732564.9|731564.9|732520.1|731520.1|31
1622709100000|2021-06-03 08:31:40|732524.3|731524.3|732517.7|731517.7|732534.7|731534.7|732512.3|731512.3|26
1622709110000|2021-06-03 08:31:50|732519.5|731519.5|732580.4|731580.4|732584.7|731584.7|732518.4|731518.4|32
1622709120000|2021-06-03 08:32:00|732569.1|731569.1|732564.7|731564.7|732570.9|731570.9|732555.6|731555.6|30
1622709130000|2021-06-03 08:32:10|732564.3|731564.3|732503.8|731503.8|732565.7|731565.7|732501.5|731501.5|31
1622709140000|2021-06-03 08:32:20|732508|731508|732519.3|731519.3|732519.3|731519.3|732492.3|731492.3|31
1622709150000|2021-06-03 08:32:30|732515|731515|732440.2|731440.2|732515.6|731515.6|732431.1|731431.1|37
1622709160000|2021-06-03 08:32:40|732442.6|731442.6|732311.6|731311.6|732448.8|731448.8|732294.4|731294.4|38
1622709170000|2021-06-03 08:32:50|732322.8|731322.8|732308.6|731308.6|732322.8|731322.8|732273.8|731273.8|32
1622709180000|2021-06-03 08:33:00|732297|731297|732386.6|731386.6|732393.1|731393.1|732292.1|731292.1|40
1622709190000|2021-06-03 08:33:10|732378|731378|732391.4|731391.4|732404|731404|732366.2|731366.2|36
1622709200000|2021-06-03 08:33:20|732395.7|731395.7|732444.4|731444.4|732465.2|731465.2|732387.3|731387.3|28
1622709210000|2021-06-03 08:33:30|732435|731435|732398.7|731398.7|732462.1|731462.1|732398.6|731398.6|28
1622709220000|2021-06-03 08:33:40|732400.4|731400.4|732333.5|731333.5|732401|731401|732324|731324|31
1622709230000|2021-06-03 08:33:50|732335.6|731335.6|732378.1|731378.1|732395.4|731395.4|732330.8|731330.8|33
1622709240000|2021-06-03 08:34:00|732387|731387|732427.8|731427.8|732434.7|731434.7|732387|731387|31
1622709250000|2021-06-03 08:34:10|732452.1|731452.1|732448.3|731448.3|732495.3|731495.3|732445.3|731445.3|35
1622709260000|2021-06-03 08:34:20|732445.9|731445.9|732379.3|731379.3|732932.4|731447.6|732376.4|730932.4|34
1622709270000|2021-06-03 08:34:30|732379.7|731379.7|732341.2|731341.2|732380.4|731380.4|732330.3|731330.3|30
1622709280000|2021-06-03 08:34:40|732335.7|731335.7|732343|731343|732358|731358|732282.2|731282.2|38
1622709290000|2021-06-03 08:34:50|732383.3|731383.3|732297.2|731297.2|732383.3|731383.3|732291.3|731291.3|32
1622709300000|2021-06-03 08:35:00|732296|731296|732279.5|731279.5|732777.7|731314.8|732272.5|730768.9|34
1622709310000|2021-06-03 08:35:10|732283.9|731283.9|732296.1|731296.1|732299|731299|732254.6|731254.6|35
1622709320000|2021-06-03 08:35:20|732297.2|731297.2|732291.6|731291.6|732301.6|731301.6|732249.4|731249.4|37
1622709330000|2021-06-03 08:35:30|732282.5|731282.5|732257.8|731257.8|732282.5|731282.5|732250.9|731250.9|33
1622709340000|2021-06-03 08:35:40|732260.1|731260.1|732213.1|731213.1|732264.1|731264.1|732185.1|731185.1|31
1622709350000|2021-06-03 08:35:50|732231.5|731231.5|732258.6|731258.6|732274|731274|732227.6|731227.6|33
1622709360000|2021-06-03 08:36:00|732246.4|731246.4|732217.6|731217.6|732281.9|731281.9|732201.9|731201.9|35
1622709370000|2021-06-03 08:36:10|732217.4|731217.4|732288.1|731288.1|732291|731291|732217.4|731217.4|31
1622709380000|2021-06-03 08:36:20|732296.4|731296.4|732296.5|731296.5|732296.5|731296.5|732280.3|731280.3|32
1622709390000|2021-06-03 08:36:30|732273.2|731273.2|732339.4|731339.4|732350.2|731350.2|732273.2|731273.2|29
1622709400000|2021-06-03 08:36:40|732343.8|731343.8|732329|731329|732347.6|731347.6|732325.5|731325.5|29
1622709410000|2021-06-03 08:36:50|732329.8|731329.8|732349.9|731349.9|732349.9|731349.9|732300.3|731300.3|26
1622709420000|2021-06-03 08:37:00|732336|731336|732313.3|731313.3|732360.4|731360.4|732313.3|731313.3|33
1622709430000|2021-06-03 08:37:10|732318.2|731318.2|732320.7|731320.7|732328.7|731328.7|732306.5|731306.5|30
1622709440000|2021-06-03 08:37:20|732324.1|731324.1|732329.3|731329.3|732847.5|731336.8|732298.2|730834.4|31
1622709450000|2021-06-03 08:37:30|732327.7|731327.7|732339.8|731339.8|732355.6|731355.6|732326.8|731326.8|27
1622709460000|2021-06-03 08:37:40|732347.1|731347.1|732248.5|731248.5|732352.2|731352.2|732238.9|731238.9|31
1622709470000|2021-06-03 08:37:50|732252.1|731252.1|732274.1|731274.1|732291|731291|732248.8|731248.8|30
1622709480000|2021-06-03 08:38:00|732271.8|731271.8|732305.1|731305.1|732324.8|731324.8|732268.5|731268.5|29
1622709490000|2021-06-03 08:38:10|732305.3|731305.3|732296.5|731296.5|732316.9|731316.9|732281.6|731281.6|26
1622709500000|2021-06-03 08:38:20|732297.3|731297.3|732285.7|731285.7|732303.9|731303.9|732268.7|731268.7|30
1622709510000|2021-06-03 08:38:30|732281.8|731281.8|732286.8|731286.8|732288.2|731288.2|732267.4|731267.4|25
1622709520000|2021-06-03 08:38:40|732288|731288|732293.5|731293.5|732297.1|731297.1|732263.1|731263.1|29
1622709530000|2021-06-03 08:38:50|732295.1|731295.1|732321.2|731321.2|732321.2|731321.2|732263.3|731263.3|25
1622709540000|2021-06-03 08:39:00|732324.6|731324.6|732352.6|731352.6|732360|731360|732323.2|731323.2|34
1622709550000|2021-06-03 08:39:10|732352.7|731352.7|732422.8|731422.8|732422.8|731422.8|732324.8|731324.8|37
1622709560000|2021-06-03 08:39:20|732420.1|731420.1|732549.2|731549.2|732971.1|731581.3|732420.1|730951.9|36
1622709570000|2021-06-03 08:39:30|732544.4|731544.4|732574.5|731574.5|732574.5|731574.5|732542.6|731542.6|24
1622709580000|2021-06-03 08:39:40|732570.3|731570.3|732541.6|731541.6|732576.1|731576.1|732532.9|731532.9|26
1622709590000|2021-06-03 08:39:50|732541.2|731541.2|732558.3|731558.3|732574.2|731574.2|732541.2|731541.2|27
1622709600000|2021-06-03 08:40:00|732552.5|731552.5|732542|731542|732555.1|731555.1|732501.9|731501.9|30
1622709610000|2021-06-03 08:40:10|732541.2|731541.2|732547.8|731547.8|732564.5|731564.5|732539.1|731539.1|35
1622709620000|2021-06-03 08:40:20|732557|731557|732468.7|731468.7|732562.5|731562.5|732463.6|731463.6|32
1622709630000|2021-06-03 08:40:30|732468|731468|732459.6|731459.6|732468|731468|732447.6|731447.6|16
1622709640000|2021-06-03 08:40:40|732459.9|731459.9|732554.5|731554.5|732571.5|731571.5|732459.9|731459.9|31
1622709650000|2021-06-03 08:40:50|732554.8|731554.8|732543.1|731543.1|732554.8|731554.8|732542.6|731542.6|28
1622709660000|2021-06-03 08:41:00|732546|731546|732555.9|731555.9|732559.5|731559.5|732546|731546|21
1622709670000|2021-06-03 08:41:10|732557.6|731557.6|732567.2|731567.2|732567.2|731567.2|732543.3|731543.3|26
1622709680000|2021-06-03 08:41:20|732566.6|731566.6|732574.6|731574.6|732580|731580|732561.7|731561.7|18
1622709690000|2021-06-03 08:41:30|732573|731573|732577.5|731577.5|732582.1|731582.1|732572.3|731572.3|13
1622709700000|2021-06-03 08:41:40|732577.8|731577.8|732531.8|731531.8|732580.3|731580.3|732529.5|731529.5|17
1622709710000|2021-06-03 08:41:50|732525.7|731525.7|732529.8|731529.8|732532.8|731532.8|732525.7|731525.7|18
1622709720000|2021-06-03 08:42:00|732528.1|731528.1|732567.7|731567.7|733065.5|731569.6|732528.1|731064.6|19
1622709730000|2021-06-03 08:42:10|732568.1|731568.1|732557.9|731557.9|732572.4|731572.4|732557.7|731557.7|25
1622709740000|2021-06-03 08:42:20|732565.5|731565.5|732562.5|731562.5|732566.3|731566.3|732552.8|731552.8|18
1622709750000|2021-06-03 08:42:30|732562|731562|732584.7|731584.7|732596.5|731596.5|732562|731562|20
1622709760000|2021-06-03 08:42:40|732587.8|731587.8|732588.8|731588.8|732602.3|731602.3|732570.1|731570.1|24
1622709770000|2021-06-03 08:42:50|732582.8|731582.8|732561|731561|732582.8|731582.8|732553.2|731553.2|24
1622709780000|2021-06-03 08:43:00|732559.8|731559.8|732572|731572|732580.4|731580.4|732556.1|731556.1|26
1622709790000|2021-06-03 08:43:10|732567.7|731567.7|732602.2|731602.2|732607.7|731607.7|732558.2|731558.2|26
1622709800000|2021-06-03 08:43:20|732600|731600|732577|731577|732600|731600|732562.3|731562.3|31
1622709810000|2021-06-03 08:43:30|732573.9|731573.9|732600.8|731600.8|732613.7|731613.7|732573.3|731573.3|21
1622709820000|2021-06-03 08:43:40|732599.4|731599.4|732616.2|731616.2|732630.6|731630.6|732591|731591|29
1622709830000|2021-06-03 08:43:50|732627.1|731627.1|732599.7|731599.7|732627.1|731627.1|732593.1|731593.1|27
1622709840000|2021-06-03 08:44:00|732598|731598|732599|731599|732612.1|731612.1|732577.6|731577.6|30
1622709850000|2021-06-03 08:44:10|732600.5|731600.5|732593.4|731593.4|732606|731606|732588.5|731588.5|29
1622709860000|2021-06-03 08:44:20|732581.6|731581.6|732587.8|731587.8|732589.2|731589.2|732578.9|731578.9|14
1622709870000|2021-06-03 08:44:30|732582.6|731582.6|732575.8|731575.8|732586.5|731586.5|732569.4|731569.4|21
1622709880000|2021-06-03 08:44:40|732578|731578|732602.9|731602.9|732605.2|731605.2|732564.9|731564.9|26
1622709890000|2021-06-03 08:44:50|732601.9|731601.9|732601.8|731601.8|732611.4|731611.4|732591.4|731591.4|20
1622709900000|2021-06-03 08:45:00|732600.4|731600.4|732613.1|731613.1|732631.2|731631.2|732600.4|731600.4|30
1622709910000|2021-06-03 08:45:10|732611.6|731611.6|732593.7|731593.7|732616.8|731616.8|732571.7|731571.7|23
1622709920000|2021-06-03 08:45:20|732594|731594|732578.5|731578.5|732596.3|731596.3|732578.5|731578.5|20
1622709930000|2021-06-03 08:45:30|732589.6|731589.6|732582|731582|732594.5|731594.5|732565.1|731565.1|23
1622709940000|2021-06-03 08:45:40|732582.5|731582.5|732485|731485|732591|731591|732477.2|731477.2|31
1622709950000|2021-06-03 08:45:50|732483|731483|732490.3|731490.3|732534.6|731534.6|732483|731483|27
1622709960000|2021-06-03 08:46:00|732500.7|731500.7|732493.4|731493.4|732519.5|731519.5|732483.4|731483.4|26
1622709970000|2021-06-03 08:46:10|732482.7|731482.7|732511.6|731511.6|732514.9|731514.9|732472.8|731472.8|25
1622709980000|2021-06-03 08:46:20|732490|731490|732530.4|731530.4|732530.4|731530.4|732490|731490|24
1622709990000|2021-06-03 08:46:30|732522.2|731522.2|732507.9|731507.9|732532.2|731532.2|732507.9|731507.9|25
1622710000000|2021-06-03 08:46:40|732501.4|731501.4|732496.5|731496.5|732501.4|731501.4|732458.2|731458.2|29
1622710010000|2021-06-03 08:46:50|732490.9|731490.9|732439.9|731439.9|732491.1|731491.1|732433.8|731433.8|26
1622710020000|2021-06-03 08:47:00|732444.5|731444.5|732421.7|731421.7|732444.5|731444.5|732404|731404|34
1622710030000|2021-06-03 08:47:10|732422.5|731422.5|732430.9|731430.9|732435.2|731435.2|732412.3|731412.3|25
1622710040000|2021-06-03 08:47:20|732425.4|731425.4|732458.8|731458.8|732458.8|731458.8|732415.1|731415.1|25
1622710050000|2021-06-03 08:47:30|732454.6|731454.6|732451.6|731451.6|732464.8|731464.8|732443.1|731443.1|26
1622710060000|2021-06-03 08:47:40|732451.8|731451.8|732505.2|731505.2|732520.8|731520.8|732451.8|731451.8|30
1622710070000|2021-06-03 08:47:50|732505.7|731505.7|732513.5|731513.5|732513.5|731513.5|732502|731502|17
1622710080000|2021-06-03 08:48:00|732521.7|731521.7|732574.5|731574.5|732580.2|731580.2|732521.7|731521.7|31
1622710090000|2021-06-03 08:48:10|732568.6|731568.6|732513.6|731513.6|733015.3|731569.7|732496.3|731014|31
1622710100000|2021-06-03 08:48:20|732502.5|731502.5|732547.4|731547.4|732547.4|731547.4|732472.3|731472.3|30
1622710110000|2021-06-03 08:48:30|732547.6|731547.6|732511|731511|732547.6|731547.6|732511|731511|26
1622710120000|2021-06-03 08:48:40|732498|731498|732488.2|731488.2|732511.8|731511.8|732465.5|731465.5|29
1622710130000|2021-06-03 08:48:50|732489.3|731489.3|732496.8|731496.8|732515.3|731515.3|732479.2|731479.2|31
1622710140000|2021-06-03 08:49:00|732493.9|731493.9|732465.9|731465.9|732524.9|731524.9|732465.9|731465.9|29
1622710150000|2021-06-03 08:49:10|732459.4|731459.4|732429.3|731429.3|732465.9|731465.9|732422.5|731422.5|21
1622710160000|2021-06-03 08:49:20|732433.5|731433.5|732420|731420|732433.9|731433.9|732416.1|731416.1|20
1622710170000|2021-06-03 08:49:30|732416.8|731416.8|732183.8|731183.8|732416.8|731416.8|732176.7|731176.7|31
1622710180000|2021-06-03 08:49:40|732181.6|731181.6|732210.6|731210.6|732223.5|731223.5|732181.6|731181.6|27
1622710190000|2021-06-03 08:49:50|732210.4|731210.4|732241.5|731241.5|732257.8|731257.8|732201.5|731201.5|30
1622710200000|2021-06-03 08:50:00|732239|731239|732242.9|731242.9|732262.1|731262.1|732231.3|731231.3|31
1622710210000|2021-06-03 08:50:10|732229.3|731229.3|732258.6|731258.6|732270.7|731270.7|732229.3|731229.3|36
1622710220000|2021-06-03 08:50:20|732259.5|731259.5|732284.3|731284.3|732290.4|731290.4|732259.5|731259.5|22
1622710230000|2021-06-03 08:50:30|732283.8|731283.8|732292.4|731292.4|732313.2|731313.2|732282.8|731282.8|27
1622710240000|2021-06-03 08:50:40|732298.9|731298.9|732330.4|731330.4|732358|731358|732298.6|731298.6|23
1622710250000|2021-06-03 08:50:50|732331.1|731331.1|732343.9|731343.9|732343.9|731343.9|732331.1|731331.1|21
1622710260000|2021-06-03 08:51:00|732342.5|731342.5|732330.4|731330.4|732344.8|731344.8|732330.4|731330.4|24
1622710270000|2021-06-03 08:51:10|732329.1|731329.1|732303.2|731303.2|732332.4|731332.4|732291.1|731291.1|26
1622710280000|2021-06-03 08:51:20|732304|731304|732313.6|731313.6|732313.6|731313.6|732296|731296|21
1622710290000|2021-06-03 08:51:30|732307.9|731307.9|732353.3|731353.3|732353.3|731353.3|732302.9|731302.9|27
1622710300000|2021-06-03 08:51:40|732355.8|731355.8|732349|731349|732355.8|731355.8|732337.8|731337.8|19
1622710310000|2021-06-03 08:51:50|732337.6|731337.6|732483.6|731483.6|732483.6|731483.6|732335.7|731335.7|27
1622710320000|2021-06-03 08:52:00|732475|731475|732463|731463|732475|731475|732445.3|731445.3|25
1622710330000|2021-06-03 08:52:10|732457.6|731457.6|732466.6|731466.6|732476.6|731476.6|732453|731453|25
1622710340000|2021-06-03 08:52:20|732468.5|731468.5|732467|731467|732469.6|731469.6|732464.8|731464.8|18
1622710350000|2021-06-03 08:52:30|732466.7|731466.7|732455.2|731455.2|732466.7|731466.7|732445.3|731445.3|22
1622710360000|2021-06-03 08:52:40|732465.8|731465.8|732479.9|731479.9|732483.9|731483.9|732465.8|731465.8|20
1622710370000|2021-06-03 08:52:50|732473.4|731473.4|732483.2|731483.2|732485.5|731485.5|732466|731466|14
1622710380000|2021-06-03 08:53:00|732483.7|731483.7|732482|731482|732493.6|731493.6|732477.7|731477.7|29
1622710390000|2021-06-03 08:53:10|732480.5|731480.5|732476.4|731476.4|732493.1|731493.1|732476.4|731476.4|24
1622710400000|2021-06-03 08:53:20|732486.3|731486.3|732567.7|731567.7|732579.8|731579.8|732479.9|731479.9|26
1622710410000|2021-06-03 08:53:30|732578.1|731578.1|732592.4|731592.4|732626|731626|732560.7|731560.7|26
1622710420000|2021-06-03 08:53:40|732591.8|731591.8|732572.3|731572.3|732599.7|731599.7|732553.2|731553.2|29
1622710430000|2021-06-03 08:53:50|732575.5|731575.5|732528.7|731528.7|732575.5|731575.5|732504.2|731504.2|25
1622710440000|2021-06-03 08:54:00|732529.2|731529.2|732640.3|731640.3|732657.2|731657.2|732525.7|731525.7|34
1622710450000|2021-06-03 08:54:10|732648.8|731648.8|732681.8|731681.8|732701.5|731701.5|732619|731619|29
1622710460000|2021-06-03 08:54:20|732683|731683|732677.6|731677.6|732684.3|731684.3|732658.1|731658.1|27
1622710470000|2021-06-03 08:54:30|732666.9|731666.9|732702.8|731702.8|732705.8|731705.8|732659.3|731659.3|19
1622710480000|2021-06-03 08:54:40|732701.5|731701.5|732739.3|731739.3|732750.1|731750.1|732692.8|731692.8|19
1622710490000|2021-06-03 08:54:50|732735.8|731735.8|732716.2|731716.2|732735.8|731735.8|732702.5|731702.5|28
1622710500000|2021-06-03 08:55:00|732707.2|731707.2|732663.4|731663.4|732754|731754|732647.4|731647.4|39
1622710510000|2021-06-03 08:55:10|732663.9|731663.9|732668.9|731668.9|732677.8|731677.8|732652.8|731652.8|35
1622710520000|2021-06-03 08:55:20|732672.8|731672.8|732699.4|731699.4|732699.4|731699.4|732651.8|731651.8|33
1622710530000|2021-06-03 08:55:30|732733.2|731733.2|732742.9|731742.9|732743.4|731743.4|732703.2|731703.2|34
1622710540000|2021-06-03 08:55:40|732744.8|731744.8|732732.5|731732.5|732749.9|731749.9|732732.3|731732.3|20
1622710550000|2021-06-03 08:55:50|732737.1|731737.1|732685.3|731685.3|732737.1|731737.1|732685.3|731685.3|27
1622710560000|2021-06-03 08:56:00|732663.6|731663.6|732689.5|731689.5|732690.4|731690.4|732654.2|731654.2|38
1622710570000|2021-06-03 08:56:10|732689.2|731689.2|732668.3|731668.3|732690.9|731690.9|732665.2|731665.2|31
1622710580000|2021-06-03 08:56:20|732669.4|731669.4|732698.7|731698.7|732699.9|731699.9|732653.6|731653.6|30
1622710590000|2021-06-03 08:56:30|732684.6|731684.6|732677.8|731677.8|732694.3|731694.3|732665.2|731665.2|29
1622710600000|2021-06-03 08:56:40|732678.4|731678.4|732674.7|731674.7|732680.4|731680.4|732669|731669|20
1622710610000|2021-06-03 08:56:50|732675.7|731675.7|732678|731678|732684.8|731684.8|732675.6|731675.6|20
1622710620000|2021-06-03 08:57:00|732673.3|731673.3|732677.3|731677.3|732690.7|731690.7|732673.3|731673.3|24
1622710630000|2021-06-03 08:57:10|732667.9|731667.9|732709.7|731709.7|732719|731719|732665.1|731665.1|30
1622710640000|2021-06-03 08:57:20|732717.9|731717.9|732723.3|731723.3|732723.3|731723.3|732709.2|731709.2|19
1622710650000|2021-06-03 08:57:30|732722.3|731722.3|732725.6|731725.6|732725.6|731725.6|732713.6|731713.6|19
1622710660000|2021-06-03 08:57:40|732725.1|731725.1|732783.4|731783.4|732784.7|731784.7|732723.9|731723.9|29
1622710670000|2021-06-03 08:57:50|732788.9|731788.9|732802.5|731802.5|732826.1|731826.1|732788.9|731788.9|28
1622710680000|2021-06-03 08:58:00|732799.2|731799.2|732825.1|731825.1|732825.1|731825.1|732785|731785|34
1622710690000|2021-06-03 08:58:10|732823.6|731823.6|732866.7|731866.7|732868.4|731868.4|732823.6|731823.6|34
1622710700000|2021-06-03 08:58:20|732868|731868|732923|731923|732923|731923|732866.9|731866.9|30
1622710710000|2021-06-03 08:58:30|732918.9|731918.9|732988.7|731988.7|733003|732003|732913.5|731913.5|32
1622710720000|2021-06-03 08:58:40|732988.9|731988.9|732984.1|731984.1|732993.8|731993.8|732964.5|731964.5|27
1622710730000|2021-06-03 08:58:50|732981.3|731981.3|732986.3|731986.3|732996.5|731996.5|732960.8|731960.8|23
1622710740000|2021-06-03 08:59:00|732982.9|731982.9|732973.8|731973.8|732988.9|731988.9|732965.2|731965.2|28
1622710750000|2021-06-03 08:59:10|732974|731974|732977.2|731977.2|732977.4|731977.4|732961.3|731961.3|27
1622710760000|2021-06-03 08:59:20|732975.4|731975.4|732881.6|731881.6|732976.1|731976.1|732869|731869|32
1622710770000|2021-06-03 08:59:30|732879.5|731879.5|732877.8|731877.8|732879.5|731879.5|732848.2|731848.2|28
1622710780000|2021-06-03 08:59:40|732879.1|731879.1|732901.5|731901.5|732901.7|731901.7|732874.1|731874.1|20
1622710790000|2021-06-03 08:59:50|732899.2|731899.2|732953.4|731953.4|732955.6|731955.6|732889.2|731889.2|36
1622710800000|2021-06-03 09:00:00|732958.7|731958.7|732942.9|731942.9|732995.7|731995.7|732942.9|731942.9|28
1622710810000|2021-06-03 09:00:10|732960.6|731960.6|732925.4|731925.4|732960.6|731960.6|732905.1|731905.1|33
1622710820000|2021-06-03 09:00:20|732914.6|731914.6|732965.1|731965.1|732980.8|731980.8|732914.6|731914.6|25
1622710830000|2021-06-03 09:00:30|732961.4|731961.4|732974.8|731974.8|732989.4|731989.4|732961.4|731961.4|26
1622710840000|2021-06-03 09:00:40|732982.1|731982.1|733004.5|732004.5|733079.4|732079.4|732982.1|731982.1|36
1622710850000|2021-06-03 09:00:50|733002.2|732002.2|733083|732083|733085.1|732085.1|733002.2|732002.2|30
1622710860000|2021-06-03 09:01:00|733075.2|732075.2|733093.1|732093.1|733098.9|732098.9|733075.2|732075.2|29
1622710870000|2021-06-03 09:01:10|733093.9|732093.9|733110.4|732110.4|733118.8|732118.8|733071.8|732071.8|23
1622710880000|2021-06-03 09:01:20|733120.9|732120.9|733106.4|732106.4|733120.9|732120.9|733091|732091|23
1622710890000|2021-06-03 09:01:30|733105.5|732105.5|733098.4|732098.4|733126.5|732126.5|733092.5|732092.5|25
1622710900000|2021-06-03 09:01:40|733099.9|732099.9|733110.4|732110.4|733110.4|732110.4|733092.5|732092.5|19
1622710910000|2021-06-03 09:01:50|733109.9|732109.9|733138.1|732138.1|733145.2|732145.2|733103.4|732103.4|24
1622710920000|2021-06-03 09:02:00|733138.5|732138.5|733200.6|732200.6|733200.6|732200.6|733138.5|732138.5|38
1622710930000|2021-06-03 09:02:10|733201.6|732201.6|733182.7|732182.7|733207.2|732207.2|733182.7|732182.7|26
1622710940000|2021-06-03 09:02:20|733193.9|732193.9|733185.4|732185.4|733201.2|732201.2|733182.2|732182.2|27
1622710950000|2021-06-03 09:02:30|733172.2|732172.2|733171|732171|733173.6|732173.6|733144|732144|33
1622710960000|2021-06-03 09:02:40|733170.8|732170.8|733167.2|732167.2|733179.9|732179.9|733154.5|732154.5|31
1622710970000|2021-06-03 09:02:50|733167.8|732167.8|733130.9|732130.9|733168.4|732168.4|733121.7|732121.7|26
1622710980000|2021-06-03 09:03:00|733118.8|732118.8|733125.3|732125.3|733136.3|732136.3|733118.8|732118.8|25
1622710990000|2021-06-03 09:03:10|733126.1|732126.1|733120.1|732120.1|733133.5|732133.5|733118.6|732118.6|25
1622711000000|2021-06-03 09:03:20|733120.6|732120.6|733077.3|732077.3|733120.6|732120.6|733072.7|732072.7|26
1622711010000|2021-06-03 09:03:30|733104.3|732104.3|733109.9|732109.9|733119.9|732119.9|733104.3|732104.3|17
1622711020000|2021-06-03 09:03:40|733110.2|732110.2|733104.9|732104.9|733110.8|732110.8|733097.9|732097.9|14
1622711030000|2021-06-03 09:03:50|733095|732095|733093.3|732093.3|733105.6|732105.6|733092.3|732092.3|18
1622711040000|2021-06-03 09:04:00|733091.2|732091.2|733094|732094|733097.6|732097.6|733078.6|732078.6|20
1622711050000|2021-06-03 09:04:10|733088.9|732088.9|733088.5|732088.5|733092.8|732092.8|733078.6|732078.6|21
1622711060000|2021-06-03 09:04:20|733084.8|732084.8|733088.4|732088.4|733101.4|732101.4|733082.9|732082.9|14
1622711070000|2021-06-03 09:04:30|733075.8|732075.8|733079.7|732079.7|733103.9|732103.9|733067.4|732067.4|28
1622711080000|2021-06-03 09:04:40|733080.1|732080.1|733072.1|732072.1|733084.9|732084.9|733066.1|732066.1|27
1622711090000|2021-06-03 09:04:50|733074.1|732074.1|733031.5|732031.5|733075.6|732075.6|733022.3|732022.3|27
1622711100000|2021-06-03 09:05:00|733030.6|732030.6|733056.2|732056.2|733077.4|732077.4|733018.3|732018.3|32
1622711110000|2021-06-03 09:05:10|733065.2|732065.2|733020.3|732020.3|733068.9|732068.9|733017.5|732017.5|33
1622711120000|2021-06-03 09:05:20|733019.3|732019.3|732993.6|731993.6|733019.3|732019.3|732993.5|731993.5|34
1622711130000|2021-06-03 09:05:30|732989.2|731989.2|732941.5|731941.5|733001.6|732001.6|732935.4|731935.4|28
1622711140000|2021-06-03 09:05:40|732946.2|731946.2|732874|731874|732946.2|731946.2|732864.5|731864.5|28
1622711150000|2021-06-03 09:05:50|732878|731878|732862.3|731862.3|732878|731878|732856.1|731856.1|26
1622711160000|2021-06-03 09:06:00|732862|731862|732845.1|731845.1|732862|731862|732818.8|731818.8|31
1622711170000|2021-06-03 09:06:10|732847.5|731847.5|732821.9|731821.9|732847.5|731847.5|732806.7|731806.7|32
1622711180000|2021-06-03 09:06:20|732821.1|731821.1|732792.5|731792.5|732821.1|731821.1|732791.9|731791.9|28
1622711190000|2021-06-03 09:06:30|732787.8|731787.8|732761.4|731761.4|732787.8|731787.8|732737.6|731737.6|34
1622711200000|2021-06-03 09:06:40|732761.8|731761.8|732815.9|731815.9|732820.3|731820.3|732757.7|731757.7|34
1622711210000|2021-06-03 09:06:50|732816.4|731816.4|732794.5|731794.5|732817.3|731817.3|732781.4|731781.4|31
1622711220000|2021-06-03 09:07:00|732783.4|731783.4|732795|731795|732797.2|731797.2|732783.4|731783.4|26
1622711230000|2021-06-03 09:07:10|732794.3|731794.3|732795.7|731795.7|732803.9|731803.9|732786.8|731786.8|19
1622711240000|2021-06-03 09:07:20|732786.7|731786.7|732794.6|731794.6|732795|731795|732781.8|731781.8|24
1622711250000|2021-06-03 09:07:30|732784.2|731784.2|732803.4|731803.4|732806|731806|732784.2|731784.2|19
1622711260000|2021-06-03 09:07:40|732805.3|731805.3|732831.4|731831.4|732831.6|731831.6|732801.2|731801.2|27
1622711270000|2021-06-03 09:07:50|732833.2|731833.2|732815.6|731815.6|732833.2|731833.2|732815.5|731815.5|20
1622711280000|2021-06-03 09:08:00|732817|731817|732828.1|731828.1|732839|731839|732812.8|731812.8|19
1622711290000|2021-06-03 09:08:10|732817.1|731817.1|732821|731821|732823.8|731823.8|732812.6|731812.6|16
1622711300000|2021-06-03 09:08:20|732820.1|731820.1|732855|731855|732872|731872|732814.5|731814.5|27
1622711310000|2021-06-03 09:08:30|732842.2|731842.2|732880.2|731880.2|732892.9|731892.9|732836|731836|23
1622711320000|2021-06-03 09:08:40|732878.1|731878.1|732899|731899|732899|731899|732876.6|731876.6|20
1622711330000|2021-06-03 09:08:50|732910.6|731910.6|732923.2|731923.2|732927.5|731927.5|732909.2|731909.2|29
1622711340000|2021-06-03 09:09:00|732922.9|731922.9|732916.3|731916.3|732929.7|731929.7|732904.4|731904.4|22
1622711350000|2021-06-03 09:09:10|732913.3|731913.3|732850.9|731850.9|732913.3|731913.3|732849.1|731849.1|31
1622711360000|2021-06-03 09:09:20|732851.9|731851.9|732860.6|731860.6|732873.8|731873.8|732846.6|731846.6|32
1622711370000|2021-06-03 09:09:30|732861.4|731861.4|732792.8|731792.8|732866.4|731866.4|732783.8|731783.8|33
1622711380000|2021-06-03 09:09:40|732792.2|731792.2|732723.5|731723.5|732819.7|731819.7|732723.5|731723.5|28
1622711390000|2021-06-03 09:09:50|732730.8|731730.8|732752.7|731752.7|733249.2|731754.3|732716.5|731237.7|28
1622711400000|2021-06-03 09:10:00|732766.2|731766.2|732798.4|731798.4|732816|731816|732746.9|731746.9|29
1622711410000|2021-06-03 09:10:10|732785.8|731785.8|732804.5|731804.5|732805|731805|732759.1|731759.1|25
1622711420000|2021-06-03 09:10:20|732804|731804|732814.2|731814.2|732816.9|731816.9|732772.2|731772.2|27
1622711430000|2021-06-03 09:10:30|732802.9|731802.9|732757|731757|732817.6|731817.6|732736.1|731736.1|28
1622711440000|2021-06-03 09:10:40|732763.3|731763.3|732759.2|731759.2|732763.3|731763.3|732752|731752|22
1622711450000|2021-06-03 09:10:50|732758.9|731758.9|732742.4|731742.4|732762|731762|732742.4|731742.4|10
1622711460000|2021-06-03 09:11:00|732746.4|731746.4|732661.7|731661.7|732751.3|731751.3|732661.7|731661.7|26
1622711470000|2021-06-03 09:11:10|732677.8|731677.8|732686.7|731686.7|732694.1|731694.1|732672.6|731672.6|18
1622711480000|2021-06-03 09:11:20|732684|731684|732685.2|731685.2|732686.8|731686.8|732682.8|731682.8|9
1622711490000|2021-06-03 09:11:30|732680.9|731680.9|732631.1|731631.1|732684.3|731684.3|732618|731618|25
1622711500000|2021-06-03 09:11:40|732630|731630|732633.8|731633.8|732635.7|731635.7|732618.6|731618.6|21
1622711510000|2021-06-03 09:11:50|732639.3|731639.3|732633.4|731633.4|732639.3|731639.3|732630|731630|21
1622711520000|2021-06-03 09:12:00|732634.1|731634.1|732617.3|731617.3|732634.1|731634.1|732613.5|731613.5|30
1622711530000|2021-06-03 09:12:10|732616.7|731616.7|732620.4|731620.4|732627.3|731627.3|732616.3|731616.3|20
1622711540000|2021-06-03 09:12:20|732619.6|731619.6|732617.2|731617.2|732640.3|731640.3|732617.2|731617.2|33
1622711550000|2021-06-03 09:12:30|732621.6|731621.6|732624.6|731624.6|732632.1|731632.1|732612.3|731612.3|22
1622711560000|2021-06-03 09:12:40|732610.1|731610.1|732619.9|731619.9|732632.3|731632.3|732604.5|731604.5|28
1622711570000|2021-06-03 09:12:50|732620.6|731620.6|732596.4|731596.4|732620.6|731620.6|732593.3|731593.3|11
1622711580000|2021-06-03 09:13:00|732614|731614|732724.5|731724.5|732731.4|731731.4|732580.5|731580.5|30
1622711590000|2021-06-03 09:13:10|732724|731724|732690.5|731690.5|732736.8|731736.8|732690.5|731690.5|25
1622711600000|2021-06-03 09:13:20|732682.6|731682.6|732681.4|731681.4|732705.3|731705.3|732656.8|731656.8|24
1622711610000|2021-06-03 09:13:30|732683.2|731683.2|732745.4|731745.4|732759.6|731759.6|732679.5|731679.5|28
1622711620000|2021-06-03 09:13:40|732740.5|731740.5|732740.1|731740.1|732740.5|731740.5|732728.9|731728.9|16
1622711630000|2021-06-03 09:13:50|732739.6|731739.6|732748.1|731748.1|732759|731759|732739.6|731739.6|27
1622711640000|2021-06-03 09:14:00|732748.6|731748.6|732769.8|731769.8|732771.6|731771.6|732732.4|731732.4|31
1622711650000|2021-06-03 09:14:10|732771.4|731771.4|732742.1|731742.1|732798.9|731798.9|732742.1|731742.1|25
1622711660000|2021-06-03 09:14:20|733242.5|731242.5|732763.7|731763.7|733252.2|731763.7|732756.5|731242.5|27
1622711670000|2021-06-03 09:14:30|732763|731763|732759.9|731759.9|732778.5|731778.5|732759.9|731759.9|25
1622711680000|2021-06-03 09:14:40|732761.5|731761.5|732760.6|731760.6|732773.4|731773.4|732757|731757|24
1622711690000|2021-06-03 09:14:50|732762.2|731762.2|732756.8|731756.8|732762.9|731762.9|732754.7|731754.7|21
1622711700000|2021-06-03 09:15:00|732738.2|731738.2|732855.4|731855.4|732859.8|731859.8|732738.2|731738.2|34
1622711710000|2021-06-03 09:15:10|732856.4|731856.4|732855.6|731855.6|732860.2|731860.2|732836.5|731836.5|26
1622711720000|2021-06-03 09:15:20|732856.5|731856.5|732881.9|731881.9|732881.9|731881.9|732856.5|731856.5|23
1622711730000|2021-06-03 09:15:30|732873.5|731873.5|732905.3|731905.3|732930.8|731930.8|732873.5|731873.5|29
1622711740000|2021-06-03 09:15:40|732909|731909|732882.3|731882.3|732911.8|731911.8|732878.7|731878.7|31
1622711750000|2021-06-03 09:15:50|732882.6|731882.6|732902.6|731902.6|732916.1|731916.1|732882.6|731882.6|25
1622711760000|2021-06-03 09:16:00|732900.1|731900.1|732932.7|731932.7|732936.2|731936.2|732900.1|731900.1|22
1622711770000|2021-06-03 09:16:10|732942.2|731942.2|732958.3|731958.3|732958.5|731958.5|732937.2|731937.2|26
1622711780000|2021-06-03 09:16:20|732960.2|731960.2|732961.4|731961.4|732961.4|731961.4|732942.2|731942.2|24
1622711790000|2021-06-03 09:16:30|732952.3|731952.3|732958.1|731958.1|732961.2|731961.2|732952.3|731952.3|19
1622711800000|2021-06-03 09:16:40|732955.9|731955.9|733082.3|732082.3|733085|732085|732955.9|731955.9|27
1622711810000|2021-06-03 09:16:50|733082.7|732082.7|733010|732010|733082.7|732082.7|732991.5|731991.5|28
1622711820000|2021-06-03 09:17:00|733002.5|732002.5|733058.2|732058.2|733080.7|732080.7|732993.8|731993.8|31
1622711830000|2021-06-03 09:17:10|733057.5|732057.5|733055.6|732055.6|733062|732062|733049.4|732049.4|27
1622711840000|2021-06-03 09:17:20|733058.3|732058.3|733051.1|732051.1|733060.7|732060.7|733045|732045|24
1622711850000|2021-06-03 09:17:30|733051.3|732051.3|733059.5|732059.5|733066.1|732066.1|733051.3|732051.3|23
1622711860000|2021-06-03 09:17:40|733059.3|732059.3|733063.3|732063.3|733068.1|732068.1|733054.7|732054.7|27
1622711870000|2021-06-03 09:17:50|733065.9|732065.9|733073.5|732073.5|733075.1|732075.1|733063.5|732063.5|21
1622711880000|2021-06-03 09:18:00|733082|732082|733113.7|732113.7|733124.8|732124.8|733079.3|732079.3|26
1622711890000|2021-06-03 09:18:10|733113.9|732113.9|733211.3|732211.3|733211.3|732211.3|733113.9|732113.9|34
1622711900000|2021-06-03 09:18:20|733208.6|732208.6|733203.7|732203.7|733222.5|732222.5|733199.5|732199.5|24
1622711910000|2021-06-03 09:18:30|733201.7|732201.7|733203.6|732203.6|733221.7|732221.7|733196.9|732196.9|32
1622711920000|2021-06-03 09:18:40|733209.5|732209.5|733228.7|732228.7|733242.3|732242.3|733205.8|732205.8|26
1622711930000|2021-06-03 09:18:50|733226.6|732226.6|733190.2|732190.2|733238|732238|733184.4|732184.4|30
1622711940000|2021-06-03 09:19:00|733189.9|732189.9|733188.2|732188.2|733201.1|732201.1|733188.2|732188.2|24
1622711950000|2021-06-03 09:19:10|733188.4|732188.4|733131.6|732131.6|733194.9|732194.9|733128.9|732128.9|36
1622711960000|2021-06-03 09:19:20|733131.2|732131.2|733106.8|732106.8|733138.1|732138.1|733106.7|732106.7|29
1622711970000|2021-06-03 09:19:30|733107.2|732107.2|733132.6|732132.6|733146.8|732146.8|733103.9|732103.9|35
1622711980000|2021-06-03 09:19:40|733144.5|732144.5|733090|732090|733146.6|732146.6|733090|732090|27
1622711990000|2021-06-03 09:19:50|733103|732103|733127.2|732127.2|733160.7|732160.7|733090.8|732090.8|34
1622712000000|2021-06-03 09:20:00|733126.4|732126.4|733142.2|732142.2|733650.8|732164.7|733125.9|731650.8|34
1622712010000|2021-06-03 09:20:10|733145.3|732145.3|733124|732124|733168.6|732168.6|733121.4|732121.4|30
1622712020000|2021-06-03 09:20:20|733125|732125|733117.3|732117.3|733129.6|732129.6|733105.6|732105.6|25
1622712030000|2021-06-03 09:20:30|733111.6|732111.6|733142.8|732142.8|733158.1|732158.1|733111.6|732111.6|31
1622712040000|2021-06-03 09:20:40|733145.8|732145.8|733102.6|732102.6|733153|732153|733093.6|732093.6|29
1622712050000|2021-06-03 09:20:50|733101.5|732101.5|733073.6|732073.6|733101.5|732101.5|733065.8|732065.8|25
1622712060000|2021-06-03 09:21:00|733048|732048|733080|732080|733095.7|732095.7|733048|732048|31
1622712070000|2021-06-03 09:21:10|733092.9|732092.9|733101.3|732101.3|733104.7|732104.7|733080.7|732080.7|29
1622712080000|2021-06-03 09:21:20|733102.6|732102.6|733135.2|732135.2|733135.2|732135.2|733102|732102|22
1622712090000|2021-06-03 09:21:30|733142|732142|733120.2|732120.2|733147.2|732147.2|733115.5|732115.5|31
1622712100000|2021-06-03 09:21:40|733121.7|732121.7|733079.2|732079.2|733121.7|732121.7|733071.1|732071.1|32
1622712110000|2021-06-03 09:21:50|733080.6|732080.6|733069.4|732069.4|733083.6|732083.6|733067.2|732067.2|28
1622712120000|2021-06-03 09:22:00|733063.7|732063.7|733132|732132|733133.9|732133.9|733063.7|732063.7|34
1622712130000|2021-06-03 09:22:10|733131.9|732131.9|733166.1|732166.1|733170.7|732170.7|733131.9|732131.9|28
1622712140000|2021-06-03 09:22:20|733173.8|732173.8|733160.8|732160.8|733176.7|732176.7|733160.5|732160.5|11
1622712150000|2021-06-03 09:22:30|733155.8|732155.8|733167|732167|733167|732167|733155.8|732155.8|15
1622712160000|2021-06-03 09:22:40|733166.6|732166.6|733177|732177|733177|732177|733158.9|732158.9|14
1622712170000|2021-06-03 09:22:50|733172.7|732172.7|733223.1|732223.1|733225|732225|733165.3|732165.3|19
1622712180000|2021-06-03 09:23:00|733222.5|732222.5|733234.8|732234.8|733241.4|732241.4|733220.9|732220.9|30
1622712190000|2021-06-03 09:23:10|733234.3|732234.3|733242.7|732242.7|733242.8|732242.8|733226|732226|30
1622712200000|2021-06-03 09:23:20|733243.4|732243.4|733227.7|732227.7|733243.9|732243.9|733227|732227|23
1622712210000|2021-06-03 09:23:30|733227|732227|733225.4|732225.4|733237.2|732237.2|733225.4|732225.4|25
1622712220000|2021-06-03 09:23:40|733223.8|732223.8|733235.1|732235.1|733236|732236|733215.4|732215.4|24
1622712230000|2021-06-03 09:23:50|733238.5|732238.5|733215.3|732215.3|733244.7|732244.7|733199.9|732199.9|23
1622712240000|2021-06-03 09:24:00|733212.4|732212.4|733159|732159|733221.4|732221.4|733153.8|732153.8|25
1622712250000|2021-06-03 09:24:10|733158.1|732158.1|733167|732167|733663.5|732167|733145|731653.2|24
1622712260000|2021-06-03 09:24:20|733164.3|732164.3|733128.7|732128.7|733164.3|732164.3|733128.7|732128.7|29
1622712270000|2021-06-03 09:24:30|733126.1|732126.1|733157.4|732157.4|733167.6|732167.6|733126.1|732126.1|23
1622712280000|2021-06-03 09:24:40|733154.2|732154.2|733151.6|732151.6|733154.8|732154.8|733149.2|732149.2|21
1622712290000|2021-06-03 09:24:50|733150.9|732150.9|733120.5|732120.5|733151.4|732151.4|733119.4|732119.4|19
1622712300000|2021-06-03 09:25:00|733117.1|732117.1|733131|732131|733143|732143|733073.8|732073.8|23
1622712310000|2021-06-03 09:25:10|733138.3|732138.3|733139|732139|733141.5|732141.5|733131.5|732131.5|24
1622712320000|2021-06-03 09:25:20|733138.9|732138.9|733158.6|732158.6|733158.8|732158.8|733105|732105|25
1622712330000|2021-06-03 09:25:30|733155.5|732155.5|733095.8|732095.8|733155.5|732155.5|733095.8|732095.8|24
1622712340000|2021-06-03 09:25:40|733112.1|732112.1|733126|732126|733126|732126|733083.1|732083.1|22
1622712350000|2021-06-03 09:25:50|733092.6|732092.6|733041.3|732041.3|733094.4|732094.4|733039.5|732039.5|27
1622712360000|2021-06-03 09:26:00|733042.9|732042.9|732955.4|731955.4|733044.4|732044.4|732955.1|731955.1|35
1622712370000|2021-06-03 09:26:10|732956.7|731956.7|732881.2|731881.2|732956.7|731956.7|732868.3|731868.3|34
1622712380000|2021-06-03 09:26:20|732881.4|731881.4|732893.2|731893.2|732909.6|731909.6|732874.2|731874.2|30
1622712390000|2021-06-03 09:26:30|732894.5|731894.5|732893.7|731893.7|732927.3|731927.3|732875.2|731875.2|19
1622712400000|2021-06-03 09:26:40|732899.2|731899.2|732937.2|731937.2|732956.5|731956.5|732879.2|731879.2|21
1622712410000|2021-06-03 09:26:50|732932.6|731932.6|732931.9|731931.9|732941.8|731941.8|732890.9|731890.9|31
1622712420000|2021-06-03 09:27:00|732932.1|731932.1|732913.8|731913.8|732941.2|731941.2|732873.6|731873.6|28
1622712430000|2021-06-03 09:27:10|732917.1|731917.1|732917.1|731917.1|732921.3|731921.3|732890.6|731890.6|19
1622712440000|2021-06-03 09:27:20|732926.3|731926.3|732904.6|731904.6|732935.2|731935.2|732898.7|731898.7|21
1622712450000|2021-06-03 09:27:30|732912.7|731912.7|732943|731943|732953.7|731953.7|732912.7|731912.7|22
1622712460000|2021-06-03 09:27:40|732943.7|731943.7|732928.1|731928.1|732946.3|731946.3|732919.3|731919.3|18
1622712470000|2021-06-03 09:27:50|732930.3|731930.3|732911|731911|732933.6|731933.6|732895.3|731895.3|18
1622712480000|2021-06-03 09:28:00|732901.2|731901.2|732919.9|731919.9|732942.8|731942.8|732898.9|731898.9|28
1622712490000|2021-06-03 09:28:10|732923.6|731923.6|732910.3|731910.3|732942.7|731942.7|732882.9|731882.9|22
1622712500000|2021-06-03 09:28:20|732912.8|731912.8|732950.6|731950.6|732960|731960|732880.8|731880.8|33
1622712510000|2021-06-03 09:28:30|732955|731955|732906.6|731906.6|732955|731955|732895.3|731895.3|32
1622712520000|2021-06-03 09:28:40|732904.4|731904.4|732902.5|731902.5|732908.3|731908.3|732889.9|731889.9|24
1622712530000|2021-06-03 09:28:50|732906.5|731906.5|732942.4|731942.4|732958.2|731958.2|732899.8|731899.8|23
1622712540000|2021-06-03 09:29:00|732939|731939|732970.3|731970.3|732970.3|731970.3|732932.5|731932.5|30
1622712550000|2021-06-03 09:29:10|732966.2|731966.2|732951.7|731951.7|732971.1|731971.1|732951.7|731951.7|17
1622712560000|2021-06-03 09:29:20|732952.9|731952.9|732926.4|731926.4|732960.8|731960.8|732913.3|731913.3|28
1622712570000|2021-06-03 09:29:30|732913.3|731913.3|732866.3|731866.3|732923.9|731923.9|732856.3|731856.3|30
1622712580000|2021-06-03 09:29:40|732863.8|731863.8|732833.4|731833.4|732903.9|731903.9|732833.4|731833.4|30
1622712590000|2021-06-03 09:29:50|732831.9|731831.9|732727.9|731727.9|732833.5|731833.5|732718.1|731718.1|36
1622712600000|2021-06-03 09:30:00|732732.9|731732.9|732755|731755|732758.2|731758.2|732722.8|731722.8|32
1622712610000|2021-06-03 09:30:10|732754.6|731754.6|732775|731775|732784.5|731784.5|732747.6|731747.6|27
1622712620000|2021-06-03 09:30:20|732773|731773|732726.6|731726.6|732782.9|731782.9|732726.6|731726.6|32
1622712630000|2021-06-03 09:30:30|732719.6|731719.6|732738.3|731738.3|732756.6|731756.6|732719.6|731719.6|24
1622712640000|2021-06-03 09:30:40|732737.7|731737.7|732725.4|731725.4|732741.8|731741.8|732725.1|731725.1|19
1622712650000|2021-06-03 09:30:50|732726.2|731726.2|732705.2|731705.2|732726.7|731726.7|732704.1|731704.1|25
1622712660000|2021-06-03 09:31:00|732706.5|731706.5|732698.6|731698.6|732715|731715|732684.2|731684.2|28
1622712670000|2021-06-03 09:31:10|732696.4|731696.4|732647|731647|732696.4|731696.4|732647|731647|28
1622712680000|2021-06-03 09:31:20|732647.5|731647.5|732669.1|731669.1|732675.7|731675.7|732647.5|731647.5|28
1622712690000|2021-06-03 09:31:30|732668.7|731668.7|732665.6|731665.6|732679|731679|732662.1|731662.1|29
1622712700000|2021-06-03 09:31:40|732667|731667|732670.8|731670.8|732676|731676|732666.2|731666.2|20
1622712710000|2021-06-03 09:31:50|732669.8|731669.8|732666.4|731666.4|732670.5|731670.5|732663.4|731663.4|24
1622712720000|2021-06-03 09:32:00|732651.8|731651.8|732642.8|731642.8|732675.6|731675.6|732642.8|731642.8|29
1622712730000|2021-06-03 09:32:10|732651.9|731651.9|732679|731679|732684|731684|732641.7|731641.7|22
1622712740000|2021-06-03 09:32:20|732681.1|731681.1|732642.2|731642.2|732681.1|731681.1|732642.1|731642.1|16
1622712750000|2021-06-03 09:32:30|732642.3|731642.3|732680.1|731680.1|732693.2|731693.2|732641.5|731641.5|26
1622712760000|2021-06-03 09:32:40|732673.6|731673.6|732634.5|731634.5|732678.5|731678.5|732634.5|731634.5|17
1622712770000|2021-06-03 09:32:50|732639.4|731639.4|732644.1|731644.1|732644.8|731644.8|732639.3|731639.3|12
1622712780000|2021-06-03 09:33:00|732643.8|731643.8|732802.7|731802.7|732802.7|731802.7|732641.5|731641.5|33
1622712790000|2021-06-03 09:33:10|732812.2|731812.2|732900.9|731900.9|732905.8|731905.8|732812.2|731812.2|31
1622712800000|2021-06-03 09:33:20|732907|731907|732879.7|731879.7|732907|731907|732867.1|731867.1|20
1622712810000|2021-06-03 09:33:30|732879.1|731879.1|732881.6|731881.6|732885.2|731885.2|732871.6|731871.6|23
1622712820000|2021-06-03 09:33:40|732880.5|731880.5|732833.7|731833.7|732880.8|731880.8|732823|731823|27
1622712830000|2021-06-03 09:33:50|732835.1|731835.1|732887.6|731887.6|732892|731892|732835.1|731835.1|30
1622712840000|2021-06-03 09:34:00|732888.6|731888.6|732873.1|731873.1|732888.6|731888.6|732865.7|731865.7|24
1622712850000|2021-06-03 09:34:10|732878|731878|732872.2|731872.2|732881.5|731881.5|732868.8|731868.8|26
1622712860000|2021-06-03 09:34:20|732876.3|731876.3|732859.3|731859.3|732876.3|731876.3|732855.4|731855.4|30
1622712870000|2021-06-03 09:34:30|732844.7|731844.7|732864.4|731864.4|732867.8|731867.8|732816.2|731816.2|28
1622712880000|2021-06-03 09:34:40|732866.4|731866.4|732853|731853|732868.4|731868.4|732837.8|731837.8|27
1622712890000|2021-06-03 09:34:50|732851.5|731851.5|732817.3|731817.3|732893.4|731893.4|732791.1|731791.1|28
1622712900000|2021-06-03 09:35:00|732816.7|731816.7|732876.9|731876.9|732876.9|731876.9|732782.1|731782.1|34
1622712910000|2021-06-03 09:35:10|732874.5|731874.5|732899.2|731899.2|732902.3|731902.3|732864.6|731864.6|30
1622712920000|2021-06-03 09:35:20|732895.1|731895.1|732921.9|731921.9|732925.2|731925.2|732895.1|731895.1|30
1622712930000|2021-06-03 09:35:30|732900.4|731900.4|732890.5|731890.5|732911.8|731911.8|732890.5|731890.5|22
1622712940000|2021-06-03 09:35:40|732889.7|731889.7|732896.7|731896.7|732897.6|731897.6|732875|731875|23
1622712950000|2021-06-03 09:35:50|732896.3|731896.3|732883.8|731883.8|732896.3|731896.3|732872.7|731872.7|24
1622712960000|2021-06-03 09:36:00|732876.2|731876.2|732815.4|731815.4|732881.5|731881.5|732805.8|731805.8|28
1622712970000|2021-06-03 09:36:10|732803.5|731803.5|732793.7|731793.7|732816|731816|732785.6|731785.6|32
1622712980000|2021-06-03 09:36:20|732794.2|731794.2|733253|731253|733253|731808.8|732751.9|731253|34
1622712990000|2021-06-03 09:36:30|733258.5|731258.5|732775.7|731775.7|733270.1|731775.9|732770.1|731258.5|26
1622713000000|2021-06-03 09:36:40|732776.2|731776.2|732754.9|731754.9|732776.2|731776.2|732752.8|731752.8|26
1622713010000|2021-06-03 09:36:50|732755.9|731755.9|732752.7|731752.7|732795.1|731795.1|732750.3|731750.3|35
1622713020000|2021-06-03 09:37:00|732750.9|731750.9|732768.2|731768.2|732796.6|731796.6|732749.9|731749.9|31
1622713030000|2021-06-03 09:37:10|732765.3|731765.3|732749.5|731749.5|732769.8|731769.8|732737.9|731737.9|32
1622713040000|2021-06-03 09:37:20|732748.9|731748.9|732732.6|731732.6|732748.9|731748.9|732726.5|731726.5|28
1622713050000|2021-06-03 09:37:30|732733.2|731733.2|732730.5|731730.5|732733.8|731733.8|732725.7|731725.7|19
1622713060000|2021-06-03 09:37:40|732730.6|731730.6|732728.1|731728.1|732736.7|731736.7|732720.5|731720.5|21
1622713070000|2021-06-03 09:37:50|732728.6|731728.6|732760.2|731760.2|732760.8|731760.8|732728.6|731728.6|28
1622713080000|2021-06-03 09:38:00|732748.7|731748.7|732811.2|731811.2|732819|731819|732737|731737|32
1622713090000|2021-06-03 09:38:10|732811.7|731811.7|732812.7|731812.7|732827.6|731827.6|732798.7|731798.7|29
1622713100000|2021-06-03 09:38:20|732813.1|731813.1|732746.2|731746.2|732813.1|731813.1|732730.3|731730.3|30
1622713110000|2021-06-03 09:38:30|732738|731738|732727.7|731727.7|732744.6|731744.6|732716.9|731716.9|21
1622713120000|2021-06-03 09:38:40|732728.1|731728.1|732729.3|731729.3|732730.5|731730.5|732722.9|731722.9|19
1622713130000|2021-06-03 09:38:50|732733.7|731733.7|732728.7|731728.7|732734.9|731734.9|732725.7|731725.7|11
1622713140000|2021-06-03 09:39:00|732728.4|731728.4|732730.3|731730.3|732732.5|731732.5|732721.2|731721.2|23
1622713150000|2021-06-03 09:39:10|732730.2|731730.2|732742.1|731742.1|732745.1|731745.1|732725.8|731725.8|26
1622713160000|2021-06-03 09:39:20|732740.8|731740.8|732756.7|731756.7|732769.3|731769.3|732740.8|731740.8|26
1622713170000|2021-06-03 09:39:30|732761.2|731761.2|732772.8|731772.8|732772.8|731772.8|732759.8|731759.8|19
1622713180000|2021-06-03 09:39:40|732770.1|731770.1|732759.7|731759.7|732785.2|731785.2|732758.2|731758.2|23
1622713190000|2021-06-03 09:39:50|732759.3|731759.3|732754.8|731754.8|732761|731761|732751.2|731751.2|20
1622713200000|2021-06-03 09:40:00|732753.9|731753.9|732764|731764|732766.7|731766.7|732750.3|731750.3|18
1622713210000|2021-06-03 09:40:10|732765.7|731765.7|732763|731763|732766.5|731766.5|732756.9|731756.9|24
1622713220000|2021-06-03 09:40:20|732762.7|731762.7|732815.5|731815.5|732827|731827|732762.7|731762.7|23
1622713230000|2021-06-03 09:40:30|732818|731818|732827.7|731827.7|732827.7|731827.7|732815.6|731815.6|24
1622713240000|2021-06-03 09:40:40|732828.5|731828.5|732834.1|731834.1|732835|731835|732821.3|731821.3|23
1622713250000|2021-06-03 09:40:50|732835.2|731835.2|732805.1|731805.1|732835.2|731835.2|732796.7|731796.7|26
1622713260000|2021-06-03 09:41:00|732782.7|731782.7|732776|731776|732782.7|731782.7|732750.3|731750.3|25
1622713270000|2021-06-03 09:41:10|732769.4|731769.4|732768.6|731768.6|732773.6|731773.6|732768.4|731768.4|23
1622713280000|2021-06-03 09:41:20|732767.8|731767.8|732761.3|731761.3|732816.8|731816.8|732756.6|731756.6|30
1622713290000|2021-06-03 09:41:30|732764.6|731764.6|732712.9|731712.9|732764.6|731764.6|732710.6|731710.6|33
1622713300000|2021-06-03 09:41:40|732716.3|731716.3|732709.4|731709.4|732717.4|731717.4|732708|731708|28
1622713310000|2021-06-03 09:41:50|732698.9|731698.9|732671.6|731671.6|732718|731718|732669.9|731669.9|30
1622713320000|2021-06-03 09:42:00|732670.5|731670.5|732641.2|731641.2|732673.5|731673.5|732632.6|731632.6|29
1622713330000|2021-06-03 09:42:10|732634.5|731634.5|732623.2|731623.2|732634.5|731634.5|732622.7|731622.7|25
1622713340000|2021-06-03 09:42:20|732621.5|731621.5|732626.8|731626.8|732626.8|731626.8|732621|731621|22
1622713350000|2021-06-03 09:42:30|732624.6|731624.6|732641.5|731641.5|732659.7|731659.7|732622.4|731622.4|28
1622713360000|2021-06-03 09:42:40|732646.5|731646.5|732638.3|731638.3|732651.2|731651.2|732615.7|731615.7|27
1622713370000|2021-06-03 09:42:50|732639.3|731639.3|732635.8|731635.8|732641.7|731641.7|732635.6|731635.6|17
1622713380000|2021-06-03 09:43:00|732637.5|731637.5|732669.7|731669.7|732672.2|731672.2|732635.3|731635.3|23
1622713390000|2021-06-03 09:43:10|732669.5|731669.5|732696.7|731696.7|732722.8|731722.8|732663.1|731663.1|31
1622713400000|2021-06-03 09:43:20|732691.8|731691.8|732712.2|731712.2|732714.4|731714.4|732691.8|731691.8|23
1622713410000|2021-06-03 09:43:30|732710.9|731710.9|732722.1|731722.1|732722.1|731722.1|732696.8|731696.8|27
1622713420000|2021-06-03 09:43:40|732716.4|731716.4|732712.4|731712.4|732717.4|731717.4|732707.6|731707.6|23
1622713430000|2021-06-03 09:43:50|732711.1|731711.1|732707.4|731707.4|732715.1|731715.1|732701.5|731701.5|31
1622713440000|2021-06-03 09:44:00|732703.2|731703.2|732708.1|731708.1|732712.4|731712.4|732702|731702|30
1622713450000|2021-06-03 09:44:10|732709.5|731709.5|732661.5|731661.5|732709.5|731709.5|732658.7|731658.7|27
1622713460000|2021-06-03 09:44:20|732656.4|731656.4|732584.9|731584.9|732665.3|731665.3|732571.6|731571.6|34
1622713470000|2021-06-03 09:44:30|732566.4|731566.4|732549.7|731549.7|732566.4|731566.4|732537.6|731537.6|28
1622713480000|2021-06-03 09:44:40|732548.3|731548.3|732578.1|731578.1|732581.9|731581.9|732548.3|731548.3|35
1622713490000|2021-06-03 09:44:50|732578.2|731578.2|732583.5|731583.5|732585|731585|732577.3|731577.3|21
1622713500000|2021-06-03 09:45:00|732582.4|731582.4|732587.3|731587.3|732587.6|731587.6|732577|731577|24
1622713510000|2021-06-03 09:45:10|732594.8|731594.8|732626.2|731626.2|732635.2|731635.2|732588|731588|31
1622713520000|2021-06-03 09:45:20|732625.3|731625.3|732700.7|731700.7|732703.3|731703.3|732625.3|731625.3|26
1622713530000|2021-06-03 09:45:30|732696.5|731696.5|732690.2|731690.2|732700.8|731700.8|732666.6|731666.6|28
1622713540000|2021-06-03 09:45:40|732686.9|731686.9|732649.1|731649.1|732686.9|731686.9|732649.1|731649.1|27
1622713550000|2021-06-03 09:45:50|732658.6|731658.6|732669.2|731669.2|732672.2|731672.2|732644|731644|38
1622713560000|2021-06-03 09:46:00|732664.7|731664.7|732665.6|731665.6|732667.8|731667.8|732658.6|731658.6|25
1622713570000|2021-06-03 09:46:10|732663.3|731663.3|732660.9|731660.9|732677.6|731677.6|732657.4|731657.4|33
1622713580000|2021-06-03 09:46:20|732659.9|731659.9|732673.6|731673.6|732675.8|731675.8|732652.9|731652.9|31
1622713590000|2021-06-03 09:46:30|732672.1|731672.1|732635.5|731635.5|732672.1|731672.1|732621.1|731621.1|33
1622713600000|2021-06-03 09:46:40|732635.4|731635.4|732641.3|731641.3|732648.8|731648.8|732630.3|731630.3|21
1622713610000|2021-06-03 09:46:50|732642.8|731642.8|732661.1|731661.1|732663.8|731663.8|732642.8|731642.8|16
1622713620000|2021-06-03 09:47:00|732657|731657|732611.7|731611.7|732657|731657|732576.3|731576.3|34
1622713630000|2021-06-03 09:47:10|732607.1|731607.1|732629.9|731629.9|732630.8|731630.8|732590.2|731590.2|36
1622713640000|2021-06-03 09:47:20|732626.8|731626.8|732611.6|731611.6|732628.8|731628.8|732603.9|731603.9|21
1622713650000|2021-06-03 09:47:30|732608|731608|732568|731568|732608|731608|732568|731568|21
1622713660000|2021-06-03 09:47:40|732570.5|731570.5|732573.9|731573.9|732581.7|731581.7|732568.1|731568.1|28
1622713670000|2021-06-03 09:47:50|732574.3|731574.3|732585.9|731585.9|732587.2|731587.2|732573.2|731573.2|21
1622713680000|2021-06-03 09:48:00|732581.8|731581.8|732460.2|731460.2|732581.8|731581.8|732453.9|731453.9|33
1622713690000|2021-06-03 09:48:10|732469.6|731469.6|732482.9|731482.9|732487.5|731487.5|732439.8|731439.8|24
1622713700000|2021-06-03 09:48:20|732479.3|731479.3|732512.2|731512.2|732516.1|731516.1|732475.5|731475.5|21
1622713710000|2021-06-03 09:48:30|732516.9|731516.9|732441.6|731441.6|732518.7|731518.7|732437|731437|26
1622713720000|2021-06-03 09:48:40|732438.9|731438.9|732400.8|731400.8|732440.5|731440.5|732389.8|731389.8|26
1622713730000|2021-06-03 09:48:50|732405|731405|732391.6|731391.6|732406.4|731406.4|732391.6|731391.6|23
1622713740000|2021-06-03 09:49:00|732391.9|731391.9|732403.1|731403.1|732414|731414|732389.1|731389.1|30
1622713750000|2021-06-03 09:49:10|732410.4|731410.4|732401.2|731401.2|732420.6|731420.6|732390.6|731390.6|33
1622713760000|2021-06-03 09:49:20|732400.4|731400.4|732458|731458|732474.5|731474.5|732394.7|731394.7|32
1622713770000|2021-06-03 09:49:30|732438.8|731438.8|732461.6|731461.6|732467.3|731467.3|732423|731423|35
1622713780000|2021-06-03 09:49:40|732447.3|731447.3|732469.1|731469.1|732473|731473|732447.3|731447.3|26
1622713790000|2021-06-03 09:49:50|732469.8|731469.8|732473.1|731473.1|732475.9|731475.9|732464|731464|22
1622713800000|2021-06-03 09:50:00|732474.5|731474.5|732480.2|731480.2|732487.3|731487.3|732470.8|731470.8|27
1622713810000|2021-06-03 09:50:10|732487.5|731487.5|732498|731498|732505|731505|732487.5|731487.5|25
1622713820000|2021-06-03 09:50:20|732506.6|731506.6|732513.5|731513.5|732516|731516|732502.6|731502.6|21
1622713830000|2021-06-03 09:50:30|732509.3|731509.3|732484.3|731484.3|732510.9|731510.9|732480.9|731480.9|24
1622713840000|2021-06-03 09:50:40|732486.9|731486.9|732520.6|731520.6|732531.5|731531.5|732486.9|731486.9|23
1622713850000|2021-06-03 09:50:50|732522.5|731522.5|732525|731525|732532.6|731532.6|732480|731480|22
1622713860000|2021-06-03 09:51:00|732516.6|731516.6|732479.6|731479.6|732521.9|731521.9|732478.4|731478.4|33
1622713870000|2021-06-03 09:51:10|732479.3|731479.3|732574.9|731574.9|732574.9|731574.9|732479.3|731479.3|26
1622713880000|2021-06-03 09:51:20|732568.2|731568.2|732654.5|731654.5|732663.8|731663.8|732568.2|731568.2|27
1622713890000|2021-06-03 09:51:30|732655.2|731655.2|732650.6|731650.6|732673.5|731673.5|732638.7|731638.7|33
1622713900000|2021-06-03 09:51:40|732648.8|731648.8|732498.3|731498.3|732654.5|731654.5|732498.3|731498.3|33
1622713910000|2021-06-03 09:51:50|732500.7|731500.7|732461.7|731461.7|732501.5|731501.5|732446.1|731446.1|33
1622713920000|2021-06-03 09:52:00|732454.3|731454.3|732517.2|731517.2|732520.2|731520.2|732445|731445|37
1622713930000|2021-06-03 09:52:10|732512.5|731512.5|732467.6|731467.6|732512.5|731512.5|732442.1|731442.1|35
1622713940000|2021-06-03 09:52:20|732463.6|731463.6|732455.9|731455.9|732467.7|731467.7|732452.9|731452.9|28
1622713950000|2021-06-03 09:52:30|732448.4|731448.4|732459.4|731459.4|732459.4|731459.4|732411.6|731411.6|32
1622713960000|2021-06-03 09:52:40|732459.1|731459.1|732501.9|731501.9|732507.3|731507.3|732456.9|731456.9|28
1622713970000|2021-06-03 09:52:50|732494.7|731494.7|732536.4|731536.4|732560.2|731560.2|732477.5|731477.5|29
1622713980000|2021-06-03 09:53:00|732525.5|731525.5|732601.2|731601.2|732601.2|731601.2|732520.8|731520.8|32
1622713990000|2021-06-03 09:53:10|732595.4|731595.4|732643.7|731643.7|732645.2|731645.2|732595.4|731595.4|27
1622714000000|2021-06-03 09:53:20|732665.7|731665.7|732698.2|731698.2|732702.8|731702.8|732664.4|731664.4|22
1622714010000|2021-06-03 09:53:30|732685.5|731685.5|732539.2|731539.2|732685.5|731685.5|732513.8|731513.8|26
1622714020000|2021-06-03 09:53:40|732538.4|731538.4|732513.4|731513.4|732539.5|731539.5|732500.3|731500.3|23
1622714030000|2021-06-03 09:53:50|732510|731510|732548.7|731548.7|732556.8|731556.8|732508.1|731508.1|25
1622714040000|2021-06-03 09:54:00|732544.5|731544.5|732648.4|731648.4|732648.4|731648.4|732542.1|731542.1|17
1622714050000|2021-06-03 09:54:10|732641.1|731641.1|732713.1|731713.1|732728.6|731728.6|732625.3|731625.3|36
1622714060000|2021-06-03 09:54:20|732724.8|731724.8|732720.2|731720.2|732737.3|731737.3|732714.2|731714.2|26
1622714070000|2021-06-03 09:54:30|732717.1|731717.1|732713.1|731713.1|732723.5|731723.5|732711.5|731711.5|19
1622714080000|2021-06-03 09:54:40|732712.2|731712.2|732716.6|731716.6|732723.9|731723.9|732711.5|731711.5|18
1622714090000|2021-06-03 09:54:50|732714.6|731714.6|732659.8|731659.8|732714.6|731714.6|732659.8|731659.8|24
1622714100000|2021-06-03 09:55:00|732664.3|731664.3|732691.3|731691.3|732691.3|731691.3|732655|731655|22
1622714110000|2021-06-03 09:55:10|732670.9|731670.9|732679.5|731679.5|732688.8|731688.8|732668.8|731668.8|22
1622714120000|2021-06-03 09:55:20|732676.4|731676.4|732711.7|731711.7|732712.4|731712.4|732676|731676|18
1622714130000|2021-06-03 09:55:30|732712.2|731712.2|732791.3|731791.3|732794|731794|732700.8|731700.8|25
1622714140000|2021-06-03 09:55:40|732792.4|731792.4|732857.1|731857.1|732861.8|731861.8|732792.4|731792.4|32
1622714150000|2021-06-03 09:55:50|732861.5|731861.5|732852.3|731852.3|732867.6|731867.6|732847.9|731847.9|21
1622714160000|2021-06-03 09:56:00|732840.7|731840.7|732827.7|731827.7|732841.1|731841.1|732818.8|731818.8|26
1622714170000|2021-06-03 09:56:10|732828.6|731828.6|732860.1|731860.1|732865.3|731865.3|732826.8|731826.8|22
1622714180000|2021-06-03 09:56:20|732849.1|731849.1|732862.9|731862.9|732865.9|731865.9|732844.4|731844.4|23
1622714190000|2021-06-03 09:56:30|732849.4|731849.4|732862.1|731862.1|732875.8|731875.8|732846.1|731846.1|25
1622714200000|2021-06-03 09:56:40|732861.9|731861.9|732814.7|731814.7|732911.6|731911.6|732800.8|731800.8|31
1622714210000|2021-06-03 09:56:50|732801.3|731801.3|732799|731799|732801.3|731801.3|732794.2|731794.2|18
1622714220000|2021-06-03 09:57:00|732786.4|731786.4|732791.7|731791.7|732791.7|731791.7|732768.4|731768.4|19
1622714230000|2021-06-03 09:57:10|732788.1|731788.1|732782.4|731782.4|732788.9|731788.9|732779.3|731779.3|22
1622714240000|2021-06-03 09:57:20|732781.4|731781.4|732770.9|731770.9|732796.8|731796.8|732736.5|731736.5|35
1622714250000|2021-06-03 09:57:30|732771.7|731771.7|732777.4|731777.4|732777.4|731777.4|732769.2|731769.2|20
1622714260000|2021-06-03 09:57:40|732777.6|731777.6|732785.3|731785.3|732795.5|731795.5|732777.6|731777.6|17
1622714270000|2021-06-03 09:57:50|732784.4|731784.4|732804.5|731804.5|732811.2|731811.2|732784.4|731784.4|17
1622714280000|2021-06-03 09:58:00|732801.5|731801.5|732800.4|731800.4|733311.6|731831.7|732787.7|731311.6|22
1622714290000|2021-06-03 09:58:10|732798.3|731798.3|733325|731325|733325|731830|732798.3|731307.5|26
1622714300000|2021-06-03 09:58:20|733319.3|731319.3|732834.1|731834.1|733370.7|731865.8|732830|731319.3|27
1622714310000|2021-06-03 09:58:30|732834.7|731834.7|732849|731849|732850.3|731850.3|732815.8|731815.8|26
1622714320000|2021-06-03 09:58:40|733344.5|731344.5|732844.3|731844.3|733352.2|731853.4|732844.3|731329|21
1622714330000|2021-06-03 09:58:50|732855.3|731855.3|732859.1|731859.1|732859.1|731859.1|732843.5|731843.5|22
1622714340000|2021-06-03 09:59:00|732861.3|731861.3|733343.7|731343.7|733343.7|731869|732829.6|731340.2|21
1622714350000|2021-06-03 09:59:10|733342.1|731342.1|732798.1|731798.1|733353.3|731821.7|732798.1|731328.6|32
1622714360000|2021-06-03 09:59:20|732800.3|731800.3|732796.4|731796.4|733286.3|731802.1|732785.4|731278.1|23
1622714370000|2021-06-03 09:59:30|732795.6|731795.6|732792.7|731792.7|733289.5|731796.6|732771.6|731289.5|23
1622714380000|2021-06-03 09:59:40|732793.3|731793.3|733285.4|731285.4|733294.9|731793.3|732793.3|731278.7|16
1622714390000|2021-06-03 09:59:50|733284.5|731284.5|732752.7|731752.7|733310.4|731819|732737.8|731284.5|29
1622714400000|2021-06-03 10:00:00|732753.9|731753.9|733256.6|731256.6|733296|731775.3|732750.5|731256.6|34
1622714410000|2021-06-03 10:00:10|733254.3|731254.3|733269.8|731269.8|733274.7|731768|732741.6|731249|26
1622714420000|2021-06-03 10:00:20|733264.2|731264.2|732575.6|731575.6|733264.2|731731.1|732575|731260.5|27
1622714430000|2021-06-03 10:00:30|732577.6|731577.6|732563.6|731563.6|732577.6|731577.6|732525.9|731525.9|35
1622714440000|2021-06-03 10:00:40|732558.5|731558.5|732454.6|731454.6|732558.6|731558.6|732421.6|731421.6|39
1622714450000|2021-06-03 10:00:50|732449.5|731449.5|732842.1|730842.1|732954.5|731449.5|732315.6|730815.6|33
1622714460000|2021-06-03 10:01:00|732839.6|730839.6|732835.7|730835.7|732880.8|730880.8|732824.7|730824.7|38
1622714470000|2021-06-03 10:01:10|732835.9|730835.9|732869.5|730869.5|732869.5|731375|732347.4|730821.9|34
1622714480000|2021-06-03 10:01:20|732861.9|730861.9|732279|731279|732873.3|731296.9|732277.3|730788.8|33
1622714490000|2021-06-03 10:01:30|732270.5|731270.5|732306.9|731306.9|732328.7|731328.7|732239.8|731239.8|37
1622714500000|2021-06-03 10:01:40|732283.2|731283.2|732216.6|731216.6|732785.1|731303.2|732200.2|730774.6|40
1622714510000|2021-06-03 10:01:50|732219.3|731219.3|732366.2|730366.2|732391.6|731219.3|731819.9|730314.2|35
1622714520000|2021-06-03 10:02:00|732355.3|730355.3|732368.6|730368.6|732438.5|730438.5|732316.3|730316.3|40
1622714530000|2021-06-03 10:02:10|732362.9|730362.9|732293.7|730293.7|732373.3|730838.5|731814.6|730293.7|40
1622714540000|2021-06-03 10:02:20|731777.8|730777.8|732356.4|730356.4|732356.4|730855.8|731777.8|730282.2|39
1622714550000|2021-06-03 10:02:30|732351.1|730351.1|732274.9|730274.9|732351.1|730843.1|731777.4|730271.4|39
1622714560000|2021-06-03 10:02:40|731719.3|730719.3|732235.4|730235.4|732262.1|730747.9|731709|730223.4|35
1622714570000|2021-06-03 10:02:50|732230|730230|732050.5|730050.5|732255.7|730655.1|731646.9|730033|38
1622714580000|2021-06-03 10:03:00|731534.6|730534.6|731986.3|729986.3|732060.7|730565.4|731490.1|729986.3|39
1622714590000|2021-06-03 10:03:10|731498.1|730498.1|731569.7|729569.7|732005.1|730526.1|731195.4|729545.8|39
1622714600000|2021-06-03 10:03:20|731583.3|729583.3|731497.1|729497.1|731635|729635|731497.1|729497.1|40
1622714610000|2021-06-03 10:03:30|731468.4|729468.4|731406.7|729406.7|731468.4|729468.4|731182.3|729182.3|39
1622714620000|2021-06-03 10:03:40|731425.7|729425.7|731141.4|730141.4|731690.3|730207.8|731044.5|729425.7|38
1622714630000|2021-06-03 10:03:50|731137.4|730137.4|731644|729644|731741.4|730137.4|731137.4|729546.1|36
1622714640000|2021-06-03 10:04:00|731603.5|729603.5|731515.8|729515.8|731616.6|729616.6|731449.4|729449.4|40
1622714650000|2021-06-03 10:04:10|731541.7|729541.7|731479.5|729479.5|731609|729609|731468.8|729468.8|40
1622714660000|2021-06-03 10:04:20|731479.6|729479.6|731533.8|729533.8|731556.1|730056.4|731010|729456|38
1622714670000|2021-06-03 10:04:30|731525.2|729525.2|731019.5|730019.5|731562|730048.6|731009.4|729507.4|38
1622714680000|2021-06-03 10:04:40|731016.3|730016.3|731542.2|729542.2|731542.2|730055.8|731011.1|729526.2|33
1622714690000|2021-06-03 10:04:50|731546.1|729546.1|731550.6|729550.6|731557.7|730036.7|731006.2|729503.1|37
1622714700000|2021-06-03 10:05:00|731549.4|729549.4|731037.1|730037.1|731550|730047.2|731019|729515.3|36
1622714710000|2021-06-03 10:05:10|731063.7|730063.7|731583.4|729583.4|731644.2|730063.7|731063.7|729561.9|39
1622714720000|2021-06-03 10:05:20|731588.2|729588.2|731662.3|729662.3|731662.3|730161.8|731097|729585.4|36
1622714730000|2021-06-03 10:05:30|731658.9|729658.9|731734.4|729734.4|731747.9|730242.2|731242.2|729658.9|38
1622714740000|2021-06-03 10:05:40|731733.6|729733.6|731767.5|729767.5|731767.5|729767.5|731724.5|729724.5|32
1622714750000|2021-06-03 10:05:50|731261.9|730261.9|731770.9|729770.9|731770.9|730261.9|731261.9|729718.5|37
1622714760000|2021-06-03 10:06:00|731770.4|729770.4|731797.1|729797.1|731806.5|729806.5|731693.5|729693.5|38
1622714770000|2021-06-03 10:06:10|731795.9|729795.9|731862.1|729862.1|731894.5|729894.5|731795.9|729795.9|38
1622714780000|2021-06-03 10:06:20|731862|729862|731863.1|729863.1|731866.8|729866.8|731765.5|729765.5|37
1622714790000|2021-06-03 10:06:30|731866.8|729866.8|732028|730028|732037.5|730037.5|731866.8|729866.8|34
1622714800000|2021-06-03 10:06:40|732031.4|730031.4|732134.7|730134.7|732134.7|730637.7|731603.5|730029.3|39
1622714810000|2021-06-03 10:06:50|732146|730146|732084.7|730084.7|732225|730225|732014.2|730014.2|38
1622714820000|2021-06-03 10:07:00|732104.6|730104.6|732153.4|730153.4|732153.4|730153.4|732074.9|730074.9|38
1622714830000|2021-06-03 10:07:10|732151.7|730151.7|731683.8|730683.8|732155.7|730690.9|731669.9|730136.6|32
1622714840000|2021-06-03 10:07:20|731684.9|730684.9|732270.6|730270.6|732328|730686.7|731684.9|730235.9|34
1622714850000|2021-06-03 10:07:30|732273.1|730273.1|732206.5|730206.5|732286.4|730762.8|731729.5|730206.5|39
1622714860000|2021-06-03 10:07:40|732212.6|730212.6|732270|730270|732270|730270|732197|730197|38
1622714870000|2021-06-03 10:07:50|732274.7|730274.7|732342.2|730342.2|732368.8|730872.6|731742.6|730223|39
1622714880000|2021-06-03 10:08:00|732342.9|730342.9|732282.5|730282.5|732345.1|730345.1|732278.4|730278.4|32
1622714890000|2021-06-03 10:08:10|732290|730290|732312.7|730312.7|732330.6|730330.6|732280.4|730280.4|35
1622714900000|2021-06-03 10:08:20|732312.2|730312.2|732274.3|730274.3|732312.5|730803.2|731798|730274.3|32
1622714910000|2021-06-03 10:08:30|732271|730271|732261.5|730261.5|732293.4|730293.4|732259.8|730259.8|34
1622714920000|2021-06-03 10:08:40|732262.6|730262.6|732227.3|730227.3|732281.2|730281.2|732225.1|730225.1|36
1622714930000|2021-06-03 10:08:50|732229.3|730229.3|732228.2|730228.2|732230.6|730230.6|732218.5|730218.5|33
1622714940000|2021-06-03 10:09:00|732224.8|730224.8|732234.9|730234.9|732266.1|730266.1|732224.8|730224.8|40
1622714950000|2021-06-03 10:09:10|732255.4|730255.4|732226.5|730226.5|732255.4|730255.4|732217.4|730217.4|39
1622714960000|2021-06-03 10:09:20|732217.3|730217.3|732220.8|730220.8|732247.3|730247.3|732181.7|730181.7|36
1622714970000|2021-06-03 10:09:30|732216.6|730216.6|732189.2|730189.2|732230.2|730230.2|732172.1|730172.1|38
1622714980000|2021-06-03 10:09:40|732198|730198|732202.2|730202.2|732211.1|730211.1|732197|730197|32
1622714990000|2021-06-03 10:09:50|732201|730201|732109.7|730109.7|732209|730209|732081.7|730081.7|37
1622715000000|2021-06-03 10:10:00|732109.1|730109.1|731959|729959|732109.1|730561.4|731561.4|729938.1|33
1622715010000|2021-06-03 10:10:10|731480.8|730480.8|731995.4|729995.4|732014.2|730480.8|731480.8|729983.5|36
1622715020000|2021-06-03 10:10:20|731994.1|729994.1|732002|730002|732007.2|730007.2|731966.3|729966.3|31
1622715030000|2021-06-03 10:10:30|731995.9|729995.9|732003.1|730003.1|732054.6|730514.4|731503.1|729995.9|32
1622715040000|2021-06-03 10:10:40|732006.1|730006.1|731590.9|730590.9|732056|730590.9|731589.7|730001.9|35
1622715050000|2021-06-03 10:10:50|731593|730593|731593.2|730593.2|731595.4|730595.4|731569.6|730569.6|32
1622715060000|2021-06-03 10:11:00|731594|730594|731598.6|730598.6|731600.8|730600.8|731581.6|730581.6|34
1622715070000|2021-06-03 10:11:10|731598.5|730598.5|731688.1|730688.1|732189.9|730688.1|731597.7|730082.1|32
1622715080000|2021-06-03 10:11:20|731684.4|730684.4|732203.4|730203.4|732222.5|730684.4|731642.1|730104.1|37
1622715090000|2021-06-03 10:11:30|732204.7|730204.7|732195.3|730195.3|732266.4|730266.4|732180|730180|32
1622715100000|2021-06-03 10:11:40|732196.3|730196.3|732164.7|730164.7|732198.2|730674.7|731641.3|730159.7|29
1622715110000|2021-06-03 10:11:50|732168.6|730168.6|732201.1|730201.1|732210|730210|732168.6|730168.6|26
1622715120000|2021-06-03 10:12:00|732186.7|730186.7|732210.4|730210.4|732210.5|730210.5|732186.7|730186.7|27
1622715130000|2021-06-03 10:12:10|732209.6|730209.6|732164|730164|732216.2|730216.2|732159|730159|31
1622715140000|2021-06-03 10:12:20|732180.7|730180.7|732170|730170|732184.5|730184.5|732168.5|730168.5|25
1622715150000|2021-06-03 10:12:30|732171.7|730171.7|732170.6|730170.6|732175.2|730684.8|731669.8|730162|32
1622715160000|2021-06-03 10:12:40|732168.5|730168.5|732258.1|730258.1|732258.1|730258.1|732166.7|730166.7|34
1622715170000|2021-06-03 10:12:50|732254.7|730254.7|732256.4|730256.4|732286.4|730797|731786.1|730229.9|38
1622715180000|2021-06-03 10:13:00|732232.1|730232.1|732232.9|730232.9|732261.1|730261.1|732229|730229|36
1622715190000|2021-06-03 10:13:10|732233.8|730233.8|732255.9|730255.9|732267.5|730267.5|732219.8|730219.8|38
1622715200000|2021-06-03 10:13:20|732268.9|730268.9|732225.7|730225.7|732268.9|730268.9|732219.7|730219.7|30
1622715210000|2021-06-03 10:13:30|732225.8|730225.8|731711.9|730711.9|732229.2|730713.7|731707.2|730190.8|34
1622715220000|2021-06-03 10:13:40|731713.1|730713.1|732213.3|730213.3|732220.9|730716.4|731707.1|730213.3|28
1622715230000|2021-06-03 10:13:50|732211.9|730211.9|732218.5|730218.5|732224.4|730224.4|732204.2|730204.2|33
1622715240000|2021-06-03 10:14:00|731768.9|730768.9|732292.9|730292.9|732292.9|730768.9|731768.9|730237.4|37
1622715250000|2021-06-03 10:14:10|732284.6|730284.6|731769|730769|732302.3|730816.2|731766|730282.5|29
1622715260000|2021-06-03 10:14:20|731771.5|730771.5|732216|730216|732251.2|730773.7|731712.9|730205.7|34
1622715270000|2021-06-03 10:14:30|732209.5|730209.5|732178.9|730178.9|732213|730213|732178.9|730178.9|33
1622715280000|2021-06-03 10:14:40|732191.4|730191.4|731724.8|730724.8|732224.3|730724.8|731668.3|730171.5|39
1622715290000|2021-06-03 10:14:50|731711|730711|731698.9|730698.9|732220.8|730727|731689.6|730220.8|37
1622715300000|2021-06-03 10:15:00|731689.3|730689.3|732252.4|730252.4|732263.1|730725.1|731689.3|730246.6|33
1622715310000|2021-06-03 10:15:10|732254.1|730254.1|732213.2|730213.2|732277.7|730277.7|732207.9|730207.9|37
1622715320000|2021-06-03 10:15:20|732213.4|730213.4|731840|730840|732348.4|730880|731825.2|730169.7|36
1622715330000|2021-06-03 10:15:30|731833.8|730833.8|731827.5|730827.5|732309.9|730833.8|731806.2|730295.8|27
1622715340000|2021-06-03 10:15:40|731827.1|730827.1|731816.8|730816.8|731828.6|730828.6|731804.6|730804.6|27
1622715350000|2021-06-03 10:15:50|731821|730821|732399.5|730399.5|732410.2|730879.6|731821|730368.4|30
1622715360000|2021-06-03 10:16:00|732395.1|730395.1|732359.1|730359.1|732395.1|730395.1|732342.9|730342.9|28
1622715370000|2021-06-03 10:16:10|732359.2|730359.2|732419.2|730419.2|732419.2|730870.5|731857.7|730355.3|27
1622715380000|2021-06-03 10:16:20|732443.5|730443.5|731991.1|730991.1|732449.6|730994|731975.2|730435.3|29
1622715390000|2021-06-03 10:16:30|731974.6|730974.6|732647.3|730647.3|732664.2|731159.3|731974.6|730514.8|34
1622715400000|2021-06-03 10:16:40|732655.3|730655.3|732144.3|731144.3|732667.9|731156.7|732140.4|730632.3|35
1622715410000|2021-06-03 10:16:50|732149.6|731149.6|732160.2|731160.2|732671.1|731168.7|732145.3|730625.8|30
1622715420000|2021-06-03 10:17:00|732164|731164|732753.1|730753.1|732778.4|731271.8|732160.9|730713.9|38
1622715430000|2021-06-03 10:17:10|732756.7|730756.7|732164.5|731164.5|732821.8|731321.7|732154.1|730738.3|40
1622715440000|2021-06-03 10:17:20|732161.2|731161.2|732135.8|731135.8|732197.6|731197.6|732135.8|731135.8|35
1622715450000|2021-06-03 10:17:30|732137.1|731137.1|732591.9|730591.9|732608|731147|732115.4|730591.9|33
1622715460000|2021-06-03 10:17:40|732595.3|730595.3|732586|730586|732599.5|730599.5|732572.3|730572.3|37
1622715470000|2021-06-03 10:17:50|732585.8|730585.8|732029|731029|732605.1|731045.2|732023.4|730528.9|36
1622715480000|2021-06-03 10:18:00|732023.8|731023.8|732007|731007|732062.8|731062.8|732006.8|731006.8|35
1622715490000|2021-06-03 10:18:10|732010.2|731010.2|731991.1|730991.1|732011.7|731011.7|731972.9|730972.9|34
1622715500000|2021-06-03 10:18:20|731990.5|730990.5|732503.2|730503.2|732510.6|730991.6|731977|730469.8|35
1622715510000|2021-06-03 10:18:30|732496.2|730496.2|731947.9|730947.9|732543.1|731058|731947.9|730493.2|37
1622715520000|2021-06-03 10:18:40|731949.6|730949.6|731917.8|730917.8|731952.2|730952.2|731914.5|730914.5|34
1622715530000|2021-06-03 10:18:50|731916.2|730916.2|732408.8|730408.8|732410.6|730916.2|731890.7|730378|34
1622715540000|2021-06-03 10:19:00|732403.5|730403.5|732415|730415|732425.5|730425.5|732399.3|730399.3|36
1622715550000|2021-06-03 10:19:10|732416.9|730416.9|732416|730416|732446.8|730446.8|732415.2|730415.2|35
1622715560000|2021-06-03 10:19:20|732418.4|730418.4|732393|730393|732427.3|730427.3|732390|730390|27
1622715570000|2021-06-03 10:19:30|732384|730384|732323.8|730323.8|732401.8|730897.5|731889.8|730323.8|28
1622715580000|2021-06-03 10:19:40|732315.6|730315.6|732304.7|730304.7|732317.1|730317.1|732298.8|730298.8|31
1622715590000|2021-06-03 10:19:50|732306.3|730306.3|732293.5|730293.5|732306.3|730306.3|732277|730277|21
1622715600000|2021-06-03 10:20:00|732303.7|730303.7|732359.2|730359.2|732359.2|730359.2|732290.9|730290.9|33
1622715610000|2021-06-03 10:20:10|732361.6|730361.6|732369.4|730369.4|732374|730374|732354|730354|35
1622715620000|2021-06-03 10:20:20|732371.8|730371.8|732374.1|730374.1|732376.3|730376.3|732366.6|730366.6|24
1622715630000|2021-06-03 10:20:30|732376.1|730376.1|731991.9|730991.9|732380.9|731027.4|731938.2|730376.1|34
1622715640000|2021-06-03 10:20:40|732022.7|731022.7|732412.4|730412.4|732512.1|731033.5|732013|730412.4|35
1622715650000|2021-06-03 10:20:50|732412|730412|731933.5|730933.5|732451.3|730933.5|731925|730412|32
1622715660000|2021-06-03 10:21:00|731916.9|730916.9|732500.2|730500.2|732501.9|730916.9|731916.9|730408.4|32
1622715670000|2021-06-03 10:21:10|732502.6|730502.6|732417.6|730417.6|732504.2|730504.2|732417.6|730417.6|29
1622715680000|2021-06-03 10:21:20|732417.3|730417.3|732433|730433|732433|730433|732415.5|730415.5|25
1622715690000|2021-06-03 10:21:30|732430.5|730430.5|732440.6|730440.6|732440.6|730440.6|732409.9|730409.9|26
1622715700000|2021-06-03 10:21:40|731936.7|730936.7|732500.5|730500.5|732510.8|730952.1|731934.6|730445.6|31
1622715710000|2021-06-03 10:21:50|732502.5|730502.5|732504.3|730504.3|732512|730512|732492.4|730492.4|28
1622715720000|2021-06-03 10:22:00|732499.4|730499.4|732517|730517|732517|730517|732480.4|730480.4|34
1622715730000|2021-06-03 10:22:10|732511.2|730511.2|732511|730511|732515.5|730515.5|732443.3|730443.3|37
1622715740000|2021-06-03 10:22:20|732504.8|730504.8|732492.6|730492.6|732504.8|730504.8|732481.9|730481.9|30
1622715750000|2021-06-03 10:22:30|732489.3|730489.3|731992.3|730992.3|732489.3|731005.8|731989.9|730472.1|30
1622715760000|2021-06-03 10:22:40|731994.9|730994.9|732506|730506|732507.3|731004.5|731987.1|730491.8|28
1622715770000|2021-06-03 10:22:50|732504.9|730504.9|732496.9|730496.9|732505.1|730505.1|732483.3|730483.3|25
1622715780000|2021-06-03 10:23:00|732495.1|730495.1|732023.8|731023.8|732523.9|731023.8|732007|730495.1|28
1622715790000|2021-06-03 10:23:10|732023.1|731023.1|732516|730516|732516.9|731023.1|732011.3|730503.7|29
1622715800000|2021-06-03 10:23:20|732513|730513|732464.3|730464.3|732513.7|730513.7|732464.3|730464.3|24
1622715810000|2021-06-03 10:23:30|732459.7|730459.7|732504.3|730504.3|732516.1|730516.1|732459.5|730459.5|29
1622715820000|2021-06-03 10:23:40|732505.6|730505.6|732499.7|730499.7|732507.8|730507.8|732493.5|730493.5|26
1622715830000|2021-06-03 10:23:50|732499.4|730499.4|732502.8|730502.8|732502.8|730502.8|732496.2|730496.2|17
1622715840000|2021-06-03 10:24:00|732501.8|730501.8|732507.4|730507.4|732511.2|730511.2|732501.7|730501.7|24
1622715850000|2021-06-03 10:24:10|732507.7|730507.7|732066.5|731066.5|732509.8|731075|732020|730506.9|31
1622715860000|2021-06-03 10:24:20|732067.2|731067.2|732066.3|731066.3|732073.4|731073.4|732064.6|731064.6|29
1622715870000|2021-06-03 10:24:30|732064|731064|732557.1|730557.1|732566|731064|732064|730556.6|21
1622715880000|2021-06-03 10:24:40|732557.9|730557.9|732499.7|730499.7|732557.9|730557.9|732487.6|730487.6|29
1622715890000|2021-06-03 10:24:50|732500.3|730500.3|732559.2|730559.2|732563.6|731059.6|732059.6|730498.4|31
1622715900000|2021-06-03 10:25:00|732559|730559|732543.9|730543.9|732559|730559|732534.8|730534.8|29
1622715910000|2021-06-03 10:25:10|732548.4|730548.4|732060|731060|732594.7|731110|732051.8|730535.6|29
1622715920000|2021-06-03 10:25:20|732059.4|731059.4|732478.6|730478.6|732511.2|731060.6|732054.4|730477.9|30
1622715930000|2021-06-03 10:25:30|732476.8|730476.8|732025.2|731025.2|732533.7|731027.7|732000.5|730472.2|36
1622715940000|2021-06-03 10:25:40|732024.4|731024.4|732500.1|730500.1|732514.5|731029|732012.5|730500.1|25
1622715950000|2021-06-03 10:25:50|732499.3|730499.3|732001.9|731001.9|732500.8|731003.2|731999.1|730499.3|21
1622715960000|2021-06-03 10:26:00|732000.6|731000.6|732570.8|730570.8|732570.8|731072.1|731987.9|730565.4|24
1622715970000|2021-06-03 10:26:10|732567.6|730567.6|732106.1|731106.1|732574.8|731108.5|732065.2|730567.6|23
1622715980000|2021-06-03 10:26:20|732107|731107|732121.9|731121.9|732127.3|731127.3|732103.7|731103.7|17
1622715990000|2021-06-03 10:26:30|732120.9|731120.9|732147.6|731147.6|732643.8|731147.6|732118.2|730641.6|17
1622716000000|2021-06-03 10:26:40|732145.3|731145.3|732161.6|731161.6|732161.6|731161.6|732140.9|731140.9|25
1622716010000|2021-06-03 10:26:50|732161.5|731161.5|732622.4|730622.4|732629.1|731161.5|732136.3|730622.2|25
1622716020000|2021-06-03 10:27:00|732617.4|730617.4|732619.4|730619.4|732629.8|730629.8|732607.7|730607.7|28
1622716030000|2021-06-03 10:27:10|732621.7|730621.7|732158.5|731158.5|732656|731166.5|732124.2|730618|31
1622716040000|2021-06-03 10:27:20|732157.5|731157.5|732661|730661|732670.6|731158.2|732140.7|730647.4|25
1622716050000|2021-06-03 10:27:30|732655.8|730655.8|732723.3|730723.3|732723.3|731237.2|732162.6|730642.3|22
1622716060000|2021-06-03 10:27:40|732731|730731|732200.2|731200.2|732733.1|731210.8|732174.9|730692.3|23
1622716070000|2021-06-03 10:27:50|732198.1|731198.1|732235.3|731235.3|732706.8|731235.3|732172.8|730688.4|27
1622716080000|2021-06-03 10:28:00|732242.4|731242.4|732225.8|731225.8|732242.4|731242.4|732216.6|731216.6|24
1622716090000|2021-06-03 10:28:10|732676.7|730676.7|732648.1|730648.1|732676.7|730676.7|732640.5|730640.5|29
1622716100000|2021-06-03 10:28:20|732649.2|730649.2|732677.7|730677.7|732678.3|731163.6|732158.7|730649.2|16
1622716110000|2021-06-03 10:28:30|732671.8|730671.8|732682.6|730682.6|732689.9|730689.9|732670.7|730670.7|20
1622716120000|2021-06-03 10:28:40|732684.7|730684.7|732660.7|730660.7|732684.9|731230.5|732166.4|730657.4|30
1622716130000|2021-06-03 10:28:50|732658.9|730658.9|732155.8|731155.8|732674.3|731171.5|732155.7|730651.4|26
1622716140000|2021-06-03 10:29:00|732153.4|731153.4|732161.1|731161.1|732161.8|731161.8|732153.4|731153.4|16
1622716150000|2021-06-03 10:29:10|732161|731161|732692.4|730692.4|732698.9|731197|732161|730688.5|16
1622716160000|2021-06-03 10:29:20|732198.1|731198.1|732226|731226|732229.5|731229.5|732198.1|731198.1|18
1622716170000|2021-06-03 10:29:30|732224.8|731224.8|732209.6|731209.6|732224.8|731224.8|732209.5|731209.5|20
1622716180000|2021-06-03 10:29:40|732209.5|731209.5|732700.8|730700.8|732705.2|731213|732197.3|730682.4|25
1622716190000|2021-06-03 10:29:50|732702.7|730702.7|732699.2|730699.2|732703.7|730703.7|732699|730699|22
1622716200000|2021-06-03 10:30:00|732699.4|730699.4|732192.9|731192.9|732714.1|731210.1|732192.6|730695.3|30
1622716210000|2021-06-03 10:30:10|732197|731197|732164.3|731164.3|732199.7|731199.7|732154|731154|31
1622716220000|2021-06-03 10:30:20|732164.2|731164.2|732169|731169|732169.3|731169.3|732144.6|731144.6|20
1622716230000|2021-06-03 10:30:30|732150.8|731150.8|732169.2|731169.2|732171.2|731171.2|732148.3|731148.3|24
1622716240000|2021-06-03 10:30:40|732169.5|731169.5|732195.9|731195.9|732672.1|731195.9|732155.5|730672.1|18
1622716250000|2021-06-03 10:30:50|732191.3|731191.3|732208.8|731208.8|732712.5|731209.6|732191.1|730698.3|28
1622716260000|2021-06-03 10:31:00|732190.8|731190.8|732196|731196|732198.1|731198.1|732178.5|731178.5|29
1622716270000|2021-06-03 10:31:10|732196.1|731196.1|732092.6|731092.6|732682.4|731196.8|732087.5|730635.6|28
1622716280000|2021-06-03 10:31:20|732095.4|731095.4|732114.3|731114.3|732118.9|731118.9|732094.8|731094.8|32
1622716290000|2021-06-03 10:31:30|732113.1|731113.1|732101.1|731101.1|732116|731116|732095.8|731095.8|26
1622716300000|2021-06-03 10:31:40|732108.5|731108.5|732597.8|730597.8|732602.9|731110.3|732096.7|730595.3|24
1622716310000|2021-06-03 10:31:50|732600.5|730600.5|732611.3|730611.3|732611.3|730611.3|732597.5|730597.5|18
1622716320000|2021-06-03 10:32:00|732607.3|730607.3|732128.2|731128.2|732616.5|731129.4|732116.3|730596.3|24
1622716330000|2021-06-03 10:32:10|732127.4|731127.4|732233.9|731233.9|732718|731236.8|732126|730688.6|29
1622716340000|2021-06-03 10:32:20|732228.9|731228.9|732757.1|730757.1|732764.7|731254.7|732211.4|730757.1|32
1622716350000|2021-06-03 10:32:30|732757.5|730757.5|732781.2|730781.2|732784|731285.8|732265.9|730757.5|33
1622716360000|2021-06-03 10:32:40|732788.6|730788.6|732856.6|730856.6|732860.7|731338.2|732338.2|730788.6|28
1622716370000|2021-06-03 10:32:50|732855.8|730855.8|732864.4|730864.4|732864.4|730864.4|732854.9|730854.9|22
1622716380000|2021-06-03 10:33:00|732863.8|730863.8|732860.7|730860.7|732867.2|730867.2|732859.2|730859.2|24
1622716390000|2021-06-03 10:33:10|732858.9|730858.9|732374.7|731374.7|732861.5|731382|732321.3|730858.9|24
1622716400000|2021-06-03 10:33:20|732375.7|731375.7|732837|730837|732849.1|731381.1|732354.7|730836.6|21
1622716410000|2021-06-03 10:33:30|732347.2|731347.2|732332|731332|732347.2|731347.2|732332|731332|20
1622716420000|2021-06-03 10:33:40|732334.1|731334.1|732338.3|731338.3|732339.2|731339.2|732329.9|731329.9|18
1622716430000|2021-06-03 10:33:50|732339.8|731339.8|732334.4|731334.4|732339.8|731339.8|732329.9|731329.9|18
1622716440000|2021-06-03 10:34:00|732343.4|731343.4|732519.4|731519.4|732901.6|731532.3|732321.1|730887.8|36
1622716450000|2021-06-03 10:34:10|732518.3|731518.3|732423.1|731423.1|732519.2|731519.2|732423.1|731423.1|39
1622716460000|2021-06-03 10:34:20|732424.4|731424.4|733028.5|731028.5|733028.5|731424.5|732423|730922.9|36
1622716470000|2021-06-03 10:34:30|733017.4|731017.4|732931.1|730931.1|733029.5|731438.3|732427.4|730921.6|37
1622716480000|2021-06-03 10:34:40|732955|730955|732950.1|730950.1|733007.8|731547|732470.7|730941|38
1622716490000|2021-06-03 10:34:50|732951.2|730951.2|732944|730944|732975.4|730975.4|732941.3|730941.3|34
1622716500000|2021-06-03 10:35:00|732945.8|730945.8|732961|730961|732970.6|731472.4|732425.2|730940.5|33
1622716510000|2021-06-03 10:35:10|732960.8|730960.8|732392.3|731392.3|732960.9|731467.9|732382.8|730899.9|27
1622716520000|2021-06-03 10:35:20|732391.9|731391.9|732951.2|730951.2|732957.7|731429.7|732391.9|730917.5|33
1622716530000|2021-06-03 10:35:30|732949.1|730949.1|732963.5|730963.5|732971.5|731469.1|732461.5|730949.1|20
1622716540000|2021-06-03 10:35:40|732465.5|731465.5|732432.4|731432.4|732963.9|731473.3|732431.5|730932.5|34
1622716550000|2021-06-03 10:35:50|732459.9|731459.9|732459.4|731459.4|732470.4|731470.4|732444.2|731444.2|31
1622716560000|2021-06-03 10:36:00|732448.8|731448.8|732434.8|731434.8|732962.6|731464.1|732434.8|730955.8|23
1622716570000|2021-06-03 10:36:10|732438|731438|732445.1|731445.1|732473.5|731473.5|732437.8|731437.8|28
1622716580000|2021-06-03 10:36:20|732445.7|731445.7|732448.1|731448.1|732453.8|731453.8|732445.1|731445.1|18
1622716590000|2021-06-03 10:36:30|732448.6|731448.6|732458.2|731458.2|732458.2|731458.2|732431.7|731431.7|29
1622716600000|2021-06-03 10:36:40|732451.2|731451.2|732562.2|731562.2|733045.5|731572.8|732432.7|731045.5|36
1622716610000|2021-06-03 10:36:50|732549|731549|732538.6|731538.6|732554.2|731554.2|732524.8|731524.8|27
1622716620000|2021-06-03 10:37:00|732542.8|731542.8|733077|731077|733087.3|731571.4|732539.9|731050|33
1622716630000|2021-06-03 10:37:10|733072.7|731072.7|732630.4|731630.4|733078.4|731640|732615.1|731070|35
1622716640000|2021-06-03 10:37:20|732630.2|731630.2|732563|731563|733106.3|731630.2|732557.2|731072|28
1622716650000|2021-06-03 10:37:30|732555.4|731555.4|733046.8|731046.8|733063.4|731565.4|732555.4|731042.7|39
1622716660000|2021-06-03 10:37:40|733045.4|731045.4|733042.9|731042.9|733052.9|731052.9|733041.8|731041.8|23
1622716670000|2021-06-03 10:37:50|733043|731043|733043.3|731043.3|733055|731055|733043|731043|18
1622716680000|2021-06-03 10:38:00|732545|731545|732965.3|730965.3|732987.7|731545|732448.4|730905.2|31
1622716690000|2021-06-03 10:38:10|732967.5|730967.5|733008.8|731008.8|733016.7|731016.7|732957|730957|37
1622716700000|2021-06-03 10:38:20|733009.1|731009.1|733033.9|731033.9|733041.4|731041.4|732993.1|730993.1|33
1622716710000|2021-06-03 10:38:30|732513.6|731513.6|733040.9|731040.9|733054.5|731513.6|732505.7|731016.5|31
1622716720000|2021-06-03 10:38:40|733040.4|731040.4|733040.5|731040.5|733056.3|731056.3|733015.2|731015.2|32
1622716730000|2021-06-03 10:38:50|733035.5|731035.5|733047.5|731047.5|733051.6|731051.6|733024.4|731024.4|31
1622716740000|2021-06-03 10:39:00|733049.2|731049.2|733049.3|731049.3|733066.2|731066.2|733046.4|731046.4|35
1622716750000|2021-06-03 10:39:10|733052|731052|733138.3|731138.3|733163.1|731635.1|732622.7|731052|32
1622716760000|2021-06-03 10:39:20|733137.1|731137.1|733104.4|731104.4|733140.1|731613|732613|731104.4|25
1622716770000|2021-06-03 10:39:30|733115.9|731115.9|733093|731093|733115.9|731115.9|733075.9|731075.9|31
1622716780000|2021-06-03 10:39:40|733090|731090|733069.2|731069.2|733109.5|731109.5|733069.2|731069.2|36
1622716790000|2021-06-03 10:39:50|733070|731070|733090.7|731090.7|733105.8|731105.8|733054.2|731054.2|31
1622716800000|2021-06-03 10:40:00|733088.5|731088.5|733120.7|731120.7|733127.5|731127.5|733084.6|731084.6|39
1622716810000|2021-06-03 10:40:10|733119.1|731119.1|733109.7|731109.7|733131.4|731621.2|732606|731105.3|36
1622716820000|2021-06-03 10:40:20|733109.3|731109.3|733087.3|731087.3|733119.3|731596.1|732596.1|731083.1|28
1622716830000|2021-06-03 10:40:30|733076.9|731076.9|732606.2|731606.2|733080.7|731606.2|732570.6|731068.2|30
1622716840000|2021-06-03 10:40:40|732597.8|731597.8|732557.7|731557.7|732598.4|731598.4|732555.7|731555.7|26
1622716850000|2021-06-03 10:40:50|732559|731559|732498.8|731498.8|733041.1|731573|732498.8|731019.6|29
1622716860000|2021-06-03 10:41:00|732513.2|731513.2|733061.7|731061.7|733078.5|731524.2|732506.1|731030.2|33
1622716870000|2021-06-03 10:41:10|732567.4|731567.4|732557.9|731557.9|733050.4|731567.4|732539|731047|34
1622716880000|2021-06-03 10:41:20|732555.2|731555.2|732548.2|731548.2|733076|731564.2|732501.4|731076|32
1622716890000|2021-06-03 10:41:30|732541.1|731541.1|733037|731037|733054|731543.1|732541.1|731030.3|31
1622716900000|2021-06-03 10:41:40|733037.2|731037.2|733031.5|731031.5|733044.5|731044.5|733031|731031|20
1622716910000|2021-06-03 10:41:50|733030.9|731030.9|733029.4|731029.4|733044.4|731044.4|733029.4|731029.4|20
1622716920000|2021-06-03 10:42:00|733029.3|731029.3|732999.4|730999.4|733031.6|731031.6|732997.3|730997.3|27
1622716930000|2021-06-03 10:42:10|733000|731000|733004.8|731004.8|733013.7|731013.7|732996|730996|33
1622716940000|2021-06-03 10:42:20|733005.7|731005.7|732488.6|731488.6|733034.2|731494.1|732482.9|730987.4|29
1622716950000|2021-06-03 10:42:30|732480.9|731480.9|732948.9|730948.9|732971.3|731528.6|732466.5|730948.3|28
1622716960000|2021-06-03 10:42:40|732952.6|730952.6|732889|730889|732952.6|731443.4|732441|730889|28
1622716970000|2021-06-03 10:42:50|732894.5|730894.5|732390.1|731390.1|732894.5|731390.3|732389.7|730885.5|23
1622716980000|2021-06-03 10:43:00|732388.1|731388.1|732890.5|730890.5|732907|731408.7|732388.1|730890.4|29
1622716990000|2021-06-03 10:43:10|732894.4|730894.4|732349.8|731349.8|732895.7|731390.7|732338|730891.5|25
1622717000000|2021-06-03 10:43:20|732348.8|731348.8|732342.5|731342.5|732351.8|731351.8|732332.7|731332.7|22
1622717010000|2021-06-03 10:43:30|732340.6|731340.6|732338.8|731338.8|732342.2|731342.2|732327.3|731327.3|27
1622717020000|2021-06-03 10:43:40|732338.9|731338.9|732308.4|731308.4|732338.9|731338.9|732267.4|731267.4|27
1622717030000|2021-06-03 10:43:50|732308|731308|732317|731317|732324.7|731324.7|732308|731308|25
1622717040000|2021-06-03 10:44:00|732315.3|731315.3|732282.6|731282.6|732322.4|731322.4|732282|731282|26
1622717050000|2021-06-03 10:44:10|732290|731290|732781|730781|732781|731302.8|732266.2|730781|30
1622717060000|2021-06-03 10:44:20|732787.8|730787.8|732289.2|731289.2|732788.5|731289.2|732278.8|730779.6|20
1622717070000|2021-06-03 10:44:30|732287.4|731287.4|732233.6|731233.6|732291.3|731291.3|732224.3|731224.3|29
1622717080000|2021-06-03 10:44:40|732234.9|731234.9|732239.8|731239.8|732241.1|731241.1|732228.4|731228.4|32
1622717090000|2021-06-03 10:44:50|732240.2|731240.2|732248.7|731248.7|732275.2|731275.2|732230.3|731230.3|27
1622717100000|2021-06-03 10:45:00|732232|731232|732190.8|731190.8|732249.9|731249.9|732183.8|731183.8|36
1622717110000|2021-06-03 10:45:10|732198.3|731198.3|732257.9|731257.9|732703.8|731267.5|732190.8|730694.8|29
1622717120000|2021-06-03 10:45:20|732257.2|731257.2|732797.2|730797.2|732806.8|731285.8|732257.2|730797|30
1622717130000|2021-06-03 10:45:30|732803.4|730803.4|732781.8|730781.8|732803.4|730803.4|732781.7|730781.7|24
1622717140000|2021-06-03 10:45:40|732778.1|730778.1|732780|730780|732782|730782|732778.1|730778.1|20
1622717150000|2021-06-03 10:45:50|732780.4|730780.4|732360.9|731360.9|732810.9|731360.9|732306.2|730780.4|27
1622717160000|2021-06-03 10:46:00|732356.7|731356.7|732857.9|730857.9|732871.3|731368.2|732352.7|730854.2|32
1622717170000|2021-06-03 10:46:10|732855.9|730855.9|732322.5|731322.5|732859.1|731322.5|732313|730803.9|28
1622717180000|2021-06-03 10:46:20|732319.3|731319.3|732816.2|730816.2|732816.2|731320.2|732319.3|730803|23
1622717190000|2021-06-03 10:46:30|732311.4|731311.4|732318.6|731318.6|732328.4|731328.4|732304.4|731304.4|18
1622717200000|2021-06-03 10:46:40|732320.4|731320.4|732294|731294|732809.4|731321|732292.8|730802.2|19
1622717210000|2021-06-03 10:46:50|732297.6|731297.6|732300.5|731300.5|732307.6|731307.6|732297.6|731297.6|18
1622717220000|2021-06-03 10:47:00|732296.4|731296.4|732799.4|730799.4|732799.4|731299.3|732296.4|730799.4|18
1622717230000|2021-06-03 10:47:10|732798.7|730798.7|732259.2|731259.2|732799.5|731259.2|732250.9|730713.1|29
1622717240000|2021-06-03 10:47:20|732254.1|731254.1|732350|731350|732818.5|731355.4|732253.2|730785.7|27
1622717250000|2021-06-03 10:47:30|732341.2|731341.2|732308.4|731308.4|732348.9|731348.9|732295.1|731295.1|29
1622717260000|2021-06-03 10:47:40|732322|731322|732328.5|731328.5|732332.9|731332.9|732309|731309|19
1622717270000|2021-06-03 10:47:50|732327.6|731327.6|732380.2|731380.2|732386|731386|732317.9|731317.9|28
1622717280000|2021-06-03 10:48:00|732366.5|731366.5|732372.5|731372.5|732380.1|731380.1|732361.6|731361.6|24
1622717290000|2021-06-03 10:48:10|732374.5|731374.5|732324.9|731324.9|732836.3|731377|732314.6|730818.3|29
1622717300000|2021-06-03 10:48:20|732320.3|731320.3|732320.1|731320.1|732331.7|731331.7|732313.6|731313.6|21
1622717310000|2021-06-03 10:48:30|732311.2|731311.2|732311.7|731311.7|732317.9|731317.9|732293.2|731293.2|31
1622717320000|2021-06-03 10:48:40|732312.9|731312.9|732238.4|731238.4|732818.7|731312.9|732233.6|730768.2|22
1622717330000|2021-06-03 10:48:50|732237.6|731237.6|732266.1|731266.1|732282.8|731282.8|732237.6|731237.6|8
1622717340000|2021-06-03 10:49:00|732270|731270|732310.3|731310.3|732798.5|731313.3|732270|730798.5|33
1622717350000|2021-06-03 10:49:10|732308.8|731308.8|732813.5|730813.5|732829.1|731328|732291.7|730813.5|30
1622717360000|2021-06-03 10:49:20|732814.9|730814.9|732344.5|731344.5|732819.5|731354.8|732339.5|730804.6|29
1622717370000|2021-06-03 10:49:30|732336|731336|732336.3|731336.3|732342.1|731342.1|732327.8|731327.8|24
1622717380000|2021-06-03 10:49:40|732335.9|731335.9|732343|731343|732839.7|731343|732326.3|730818.7|24
1622717390000|2021-06-03 10:49:50|732341.6|731341.6|732399.4|731399.4|732401.3|731401.3|732336.3|731336.3|19
1622717400000|2021-06-03 10:50:00|732399.1|731399.1|732991.8|730991.8|733008.4|731447|732391.8|730975.8|34
1622717410000|2021-06-03 10:50:10|732992.2|730992.2|732508.2|731508.2|733016.5|731516.6|732508.2|730976.9|33
1622717420000|2021-06-03 10:50:20|732503.8|731503.8|732527.7|731527.7|732538.3|731538.3|732499.5|731499.5|31
1622717430000|2021-06-03 10:50:30|732524.4|731524.4|732455.1|731455.1|732536.6|731536.6|732453.2|731453.2|26
1622717440000|2021-06-03 10:50:40|732462.7|731462.7|732450|731450|732472.9|731472.9|732445.3|731445.3|35
1622717450000|2021-06-03 10:50:50|732444|731444|732427.9|731427.9|732460.5|731460.5|732427.9|731427.9|23
1622717460000|2021-06-03 10:51:00|732422.1|731422.1|732329.3|731329.3|732940.5|731441.2|732329.3|730940.5|27
1622717470000|2021-06-03 10:51:10|732334|731334|732355.5|731355.5|732850.3|731361.7|732312.6|730831.8|36
1622717480000|2021-06-03 10:51:20|732341.7|731341.7|732292.4|731292.4|732848.1|731341.7|732292.4|730839.1|24
1622717490000|2021-06-03 10:51:30|732317.2|731317.2|732324.9|731324.9|732337.4|731337.4|732309.2|731309.2|26
1622717500000|2021-06-03 10:51:40|732324.6|731324.6|732319.8|731319.8|732328.6|731328.6|732319.8|731319.8|16
1622717510000|2021-06-03 10:51:50|732320.7|731320.7|732308.3|731308.3|732342.7|731342.7|732308.1|731308.1|24
1622717520000|2021-06-03 10:52:00|732314.3|731314.3|732321.5|731321.5|732328.5|731328.5|732312.7|731312.7|26
1622717530000|2021-06-03 10:52:10|732317.9|731317.9|732322.7|731322.7|732322.7|731322.7|732305.1|731305.1|20
1622717540000|2021-06-03 10:52:20|732313.5|731313.5|732295.9|731295.9|732324.7|731324.7|732293.8|731293.8|21
1622717550000|2021-06-03 10:52:30|732293.8|731293.8|732273.9|731273.9|732293.8|731293.8|732267.2|731267.2|23
1622717560000|2021-06-03 10:52:40|732270.9|731270.9|732275.1|731275.1|732301|731301|732265.4|731265.4|30
1622717570000|2021-06-03 10:52:50|732271.6|731271.6|732283.4|731283.4|732286|731286|732267.2|731267.2|15
1622717580000|2021-06-03 10:53:00|732283.6|731283.6|732289.6|731289.6|732290.4|731290.4|732278.5|731278.5|25
1622717590000|2021-06-03 10:53:10|732291.2|731291.2|732321|731321|732838.7|731336.4|732289.5|730838.7|30
1622717600000|2021-06-03 10:53:20|732323.3|731323.3|732333.1|731333.1|732335.5|731335.5|732315.5|731315.5|19
1622717610000|2021-06-03 10:53:30|732333|731333|732331.4|731331.4|732333|731333|732327.7|731327.7|21
1622717620000|2021-06-03 10:53:40|732331.2|731331.2|732323.1|731323.1|732333.7|731333.7|732317.6|731317.6|16
1622717630000|2021-06-03 10:53:50|732867.7|730867.7|732437.9|731437.9|732867.7|731469.5|732340.1|730867.7|29
1622717640000|2021-06-03 10:54:00|732455.5|731455.5|732449.7|731449.7|732979.7|731509.1|732449.7|730975.6|25
1622717650000|2021-06-03 10:54:10|732453.2|731453.2|732493|731493|733007.7|731508.3|732441.6|730976.1|35
1622717660000|2021-06-03 10:54:20|732497.3|731497.3|732474.9|731474.9|732497.3|731497.3|732470.8|731470.8|21
1622717670000|2021-06-03 10:54:30|732477.2|731477.2|732471.4|731471.4|732483.9|731483.9|732459.6|731459.6|27
1622717680000|2021-06-03 10:54:40|732473.5|731473.5|732424.5|731424.5|732485.5|731485.5|732424.5|731424.5|25
1622717690000|2021-06-03 10:54:50|732437.2|731437.2|732445.5|731445.5|732448.7|731448.7|732425.4|731425.4|23
1622717700000|2021-06-03 10:55:00|732444.6|731444.6|732366.8|731366.8|732444.6|731444.6|732358|731358|32
1622717710000|2021-06-03 10:55:10|732380|731380|732402.7|731402.7|732421.4|731421.4|732374.5|731374.5|32
1622717720000|2021-06-03 10:55:20|732404.8|731404.8|732437.2|731437.2|732437.2|731437.2|732404.8|731404.8|26
1622717730000|2021-06-03 10:55:30|732446.8|731446.8|732410.7|731410.7|732458.2|731458.2|732408.2|731408.2|26
1622717740000|2021-06-03 10:55:40|732419.2|731419.2|732363.7|731363.7|732439.8|731439.8|732304.5|731304.5|36
1622717750000|2021-06-03 10:55:50|732362|731362|732364.5|731364.5|732364.5|731364.5|732342.3|731342.3|20
1622717760000|2021-06-03 10:56:00|732359.1|731359.1|732826.7|730826.7|732826.7|731359.1|732286.4|730826.7|32
1622717770000|2021-06-03 10:56:10|732829.5|730829.5|732304.8|731304.8|732829.5|731315.8|732268.5|730829.5|32
1622717780000|2021-06-03 10:56:20|732322.3|731322.3|732421.8|731421.8|732421.8|731421.8|732316.2|731316.2|26
1622717790000|2021-06-03 10:56:30|732406.5|731406.5|732365.1|731365.1|732406.5|731406.5|732307.3|731307.3|24
1622717800000|2021-06-03 10:56:40|732371|731371|732355.1|731355.1|732379.7|731379.7|732349.5|731349.5|21
1622717810000|2021-06-03 10:56:50|732356.6|731356.6|732362.6|731362.6|732908.9|731383.5|732356.6|730880.9|26
1622717820000|2021-06-03 10:57:00|732364.1|731364.1|732365.7|731365.7|732400.6|731400.6|732347.3|731347.3|38
1622717830000|2021-06-03 10:57:10|732360.9|731360.9|732311.1|731311.1|732812.4|731363.2|732274.9|730784.8|37
1622717840000|2021-06-03 10:57:20|732310.7|731310.7|732362.9|731362.9|732387.9|731387.9|732307.4|731307.4|25
1622717850000|2021-06-03 10:57:30|732353.3|731353.3|732359.4|731359.4|732369.6|731369.6|732335.5|731335.5|23
1622717860000|2021-06-03 10:57:40|732363.8|731363.8|732366|731366|732368.7|731368.7|732360.7|731360.7|12
1622717870000|2021-06-03 10:57:50|732370.5|731370.5|732394|731394|732416.5|731416.5|732370.5|731370.5|29
1622717880000|2021-06-03 10:58:00|732394.7|731394.7|732395.1|731395.1|732401|731401|732384.6|731384.6|24
1622717890000|2021-06-03 10:58:10|732386.4|731386.4|732413.4|731413.4|732434.7|731434.7|732385.2|731385.2|28
1622717900000|2021-06-03 10:58:20|732409.6|731409.6|732497.5|731497.5|732971|731499.7|732402.5|730960.9|35
1622717910000|2021-06-03 10:58:30|732495.9|731495.9|732456.8|731456.8|732515.7|731515.7|732450.8|731450.8|31
1622717920000|2021-06-03 10:58:40|732451.9|731451.9|732907.3|730907.3|732940|731454.2|732446|730905.5|26
1622717930000|2021-06-03 10:58:50|732912.7|730912.7|732400.9|731400.9|732913.3|731402.2|732386.5|730887|30
1622717940000|2021-06-03 10:59:00|732399.9|731399.9|732349.9|731349.9|732866.1|731415.2|732327.2|730866.1|32
1622717950000|2021-06-03 10:59:10|732363.8|731363.8|732839.9|730839.9|732857.1|731363.8|732342.4|730838.4|33
1622717960000|2021-06-03 10:59:20|732838.8|730838.8|732830.5|730830.5|732842.1|730842.1|732822.9|730822.9|31
1622717970000|2021-06-03 10:59:30|732826|730826|732841.5|730841.5|732842.2|730842.2|732825.2|730825.2|24
1622717980000|2021-06-03 10:59:40|732847.4|730847.4|732369|731369|732900.2|731393.1|732339.2|730847.4|27
1622717990000|2021-06-03 10:59:50|732353.6|731353.6|732366.8|731366.8|732382.5|731382.5|732353.6|731353.6|26
1622718000000|2021-06-03 11:00:00|732872.1|730872.1|732859|730859|732873.2|731375.2|732353.7|730859|29
1622718010000|2021-06-03 11:00:10|732862.1|730862.1|732378|731378|732874.5|731390.4|732360.6|730852.1|27
1622718020000|2021-06-03 11:00:20|732892.7|730892.7|732360.9|731360.9|732892.7|731381|732355.9|730882|21
1622718030000|2021-06-03 11:00:30|732351.6|731351.6|732328.9|731328.9|732868.1|731351.6|732308.2|730828.3|27
1622718040000|2021-06-03 11:00:40|732327.9|731327.9|732323.7|731323.7|732345.3|731345.3|732320.4|731320.4|19
1622718050000|2021-06-03 11:00:50|732329.4|731329.4|732806.5|730806.5|732810.8|731329.4|732309.8|730795.7|24
1622718060000|2021-06-03 11:01:00|732801.4|730801.4|732425.1|731425.1|732804.4|731431.3|732403.6|730795.3|29
1622718070000|2021-06-03 11:01:10|732439.3|731439.3|732419.9|731419.9|732936|731458|732417.4|730936|23
1622718080000|2021-06-03 11:01:20|732421.6|731421.6|732410.9|731410.9|732423.8|731423.8|732406.3|731406.3|19
1622718090000|2021-06-03 11:01:30|732412.5|731412.5|732425.2|731425.2|732432.4|731432.4|732412.5|731412.5|16
1622718100000|2021-06-03 11:01:40|732426.4|731426.4|732434|731434|732935.8|731435.4|732418.8|730929.2|29
1622718110000|2021-06-03 11:01:50|732423.8|731423.8|732461.5|731461.5|732974.1|731502.5|732423.8|730974.1|21
1622718120000|2021-06-03 11:02:00|732463.5|731463.5|732460.2|731460.2|732957.3|731463.5|732438|730935.3|23
1622718130000|2021-06-03 11:02:10|732456.1|731456.1|732437.5|731437.5|732478.8|731478.8|732434.8|731434.8|31
1622718140000|2021-06-03 11:02:20|732433.9|731433.9|732431.8|731431.8|732939|731444.4|732427.3|730932.4|29
1622718150000|2021-06-03 11:02:30|732428.7|731428.7|732444|731444|732445.3|731445.3|732427.1|731427.1|15
1622718160000|2021-06-03 11:02:40|732441.1|731441.1|732437.1|731437.1|732460|731460|732431.2|731431.2|19
1622718170000|2021-06-03 11:02:50|732433.3|731433.3|732951.9|730951.9|732959.8|731455.2|732433.3|730951.9|26
1622718180000|2021-06-03 11:03:00|732944.3|730944.3|732456.7|731456.7|732956.5|731463.6|732444.6|730942.3|18
1622718190000|2021-06-03 11:03:10|732454.7|731454.7|732536.1|731536.1|733011.8|731538.3|732454.7|731001|30
1622718200000|2021-06-03 11:03:20|732524.4|731524.4|732489.1|731489.1|732994.4|731532.4|732482.6|730988.5|25
1622718210000|2021-06-03 11:03:30|732480.9|731480.9|732491.4|731491.4|732496.9|731496.9|732478.5|731478.5|20
1622718220000|2021-06-03 11:03:40|732493.1|731493.1|732463.5|731463.5|732993.2|731505.8|732463.5|730992.7|27
1622718230000|2021-06-03 11:03:50|732467.6|731467.6|732453.6|731453.6|732467.6|731467.6|732430.9|731430.9|20
1622718240000|2021-06-03 11:04:00|732450.5|731450.5|732468.2|731468.2|732469.7|731469.7|732447.3|731447.3|24
1622718250000|2021-06-03 11:04:10|732465|731465|732479|731479|732494.8|731494.8|732465|731465|33
1622718260000|2021-06-03 11:04:20|732477.2|731477.2|732473|731473|732477.2|731477.2|732461.8|731461.8|17
1622718270000|2021-06-03 11:04:30|732472.5|731472.5|732475.7|731475.7|732475.7|731475.7|732462.8|731462.8|24
1622718280000|2021-06-03 11:04:40|732476.2|731476.2|732464.4|731464.4|732996.8|731494|732463.5|730974.6|26
1622718290000|2021-06-03 11:04:50|732463.8|731463.8|732443.8|731443.8|732474.4|731474.4|732443.8|731443.8|21
1622718300000|2021-06-03 11:05:00|732442.7|731442.7|732380.8|731380.8|732932.2|731445.7|732346.8|730925.6|30
1622718310000|2021-06-03 11:05:10|732373.9|731373.9|732924.3|730924.3|732924.3|731402.2|732361.5|730924.3|31
1622718320000|2021-06-03 11:05:20|732414.3|731414.3|732426.8|731426.8|732430.6|731430.6|732400.4|731400.4|32
1622718330000|2021-06-03 11:05:30|732428.2|731428.2|732351.5|731351.5|732428.4|731428.4|732347.3|731347.3|29
1622718340000|2021-06-03 11:05:40|732353.9|731353.9|732338.6|731338.6|732353.9|731353.9|732335.7|731335.7|30
1622718350000|2021-06-03 11:05:50|732339.6|731339.6|732226.9|731226.9|732772.9|731342.3|732224.7|730772.9|24
1622718360000|2021-06-03 11:06:00|732224.1|731224.1|732799|730799|732799|731282.2|732223.2|730786.4|33
1622718370000|2021-06-03 11:06:10|732800|730800|732291.8|731291.8|732808.2|731291.8|732274.1|730773.1|36
1622718380000|2021-06-03 11:06:20|732279.6|731279.6|732777.5|730777.5|732799.1|731293.4|732277.4|730777.5|36
1622718390000|2021-06-03 11:06:30|732776.1|730776.1|732815.1|730815.1|732815.1|731307|732307|730772.5|31
1622718400000|2021-06-03 11:06:40|732821.4|730821.4|732823.5|730823.5|732835|730835|732808.3|730808.3|37
1622718410000|2021-06-03 11:06:50|732822.4|730822.4|732162.7|731162.7|732822.4|731199.8|732159.1|730787.5|31
1622718420000|2021-06-03 11:07:00|732158.8|731158.8|732151.3|731151.3|732160.2|731160.2|732150.8|731150.8|26
1622718430000|2021-06-03 11:07:10|732152.9|731152.9|732706.5|730706.5|732709.6|731191.7|732146.8|730691.9|35
1622718440000|2021-06-03 11:07:20|732207.8|731207.8|732706.8|730706.8|732709|731222.7|732206.6|730688.5|34
1622718450000|2021-06-03 11:07:30|732702|730702|732230.6|731230.6|732719.4|731241|732227.1|730697.1|28
1622718460000|2021-06-03 11:07:40|732230.2|731230.2|732211|731211|732231|731231|732208.6|731208.6|23
1622718470000|2021-06-03 11:07:50|732684.1|730684.1|732186|731186|732687.8|731192.7|732182|730682.5|25
1622718480000|2021-06-03 11:08:00|732182.1|731182.1|732682.9|730682.9|732683.4|731182.1|732182.1|730674.7|27
1622718490000|2021-06-03 11:08:10|732683.7|730683.7|732698.6|730698.6|732713.3|730713.3|732683.1|730683.1|25
1622718500000|2021-06-03 11:08:20|732702.3|730702.3|732729.8|730729.8|732729.8|730729.8|732698|730698|22
1622718510000|2021-06-03 11:08:30|732725.4|730725.4|732742.8|730742.8|732751.8|730751.8|732720.2|730720.2|26
1622718520000|2021-06-03 11:08:40|732742.3|730742.3|732243.1|731243.1|732759.2|731250.3|732234.2|730741.4|21
1622718530000|2021-06-03 11:08:50|732245.9|731245.9|732236.2|731236.2|732249.2|731249.2|732234.4|731234.4|20
1622718540000|2021-06-03 11:09:00|732231.9|731231.9|732238.5|731238.5|732241.2|731241.2|732230.4|731230.4|23
1622718550000|2021-06-03 11:09:10|732239.3|731239.3|732229.6|731229.6|732248.7|731248.7|732227.8|731227.8|22
1622718560000|2021-06-03 11:09:20|732230.7|731230.7|732224.8|731224.8|732236.5|731236.5|732220|731220|21
1622718570000|2021-06-03 11:09:30|732207.4|731207.4|732747.6|730747.6|732747.6|731226.5|732207.4|730744.6|22
1622718580000|2021-06-03 11:09:40|732745.9|730745.9|732736.6|730736.6|732745.9|730745.9|732722.8|730722.8|33
1622718590000|2021-06-03 11:09:50|732736|730736|732086.4|731086.4|732736|731212.4|732084.2|730634|34
1622718600000|2021-06-03 11:10:00|732089.7|731089.7|732103.5|731103.5|732106.2|731106.2|732088.3|731088.3|28
1622718610000|2021-06-03 11:10:10|732102.5|731102.5|732080.9|731080.9|732102.5|731102.5|732080.4|731080.4|25
1622718620000|2021-06-03 11:10:20|732086.8|731086.8|731954.5|730954.5|732096.9|731096.9|731951.2|730951.2|32
1622718630000|2021-06-03 11:10:30|731959.4|730959.4|732531.3|730531.3|732531.3|731030.9|731959.4|730529|25
1622718640000|2021-06-03 11:10:40|732033.2|731033.2|732128|731128|732627.6|731148.7|732026.8|730624.3|33
1622718650000|2021-06-03 11:10:50|732126.7|731126.7|732012|731012|732165.7|731165.7|732012|731012|33
1622718660000|2021-06-03 11:11:00|732010.1|731010.1|732008.1|731008.1|732023.1|731023.1|731969.1|730969.1|32
1622718670000|2021-06-03 11:11:10|732006.9|731006.9|732013.1|731013.1|732013.4|731013.4|731996.4|730996.4|26
1622718680000|2021-06-03 11:11:20|732008.9|731008.9|731997.8|730997.8|732491.5|731033.4|731975.4|730484.1|26
1622718690000|2021-06-03 11:11:30|731989.1|730989.1|732068|731068|732560.8|731068|731989.1|730479.4|35
1622718700000|2021-06-03 11:11:40|732073.2|731073.2|732068.6|731068.6|732576|731079.3|732062|730554|33
1622718710000|2021-06-03 11:11:50|732074.7|731074.7|732042|731042|732544.8|731128.9|732028.2|730522|33
1622718720000|2021-06-03 11:12:00|732037.9|731037.9|732034.8|731034.8|732041.5|731041.5|732024.1|731024.1|29
1622718730000|2021-06-03 11:12:10|732029.8|731029.8|731991.1|730991.1|732515.8|731034|731990.8|730499.3|28
1622718740000|2021-06-03 11:12:20|731997.5|730997.5|732004.8|731004.8|732515|731004.8|731993.1|730493.4|26
1622718750000|2021-06-03 11:12:30|732003.9|731003.9|731976.6|730976.6|732478.7|731003.9|731973.9|730471.8|24
1622718760000|2021-06-03 11:12:40|731955|730955|731982.4|730982.4|731989.9|730989.9|731955|730955|35
1622718770000|2021-06-03 11:12:50|731984.5|730984.5|731972.4|730972.4|731985.7|730985.7|731971|730971|21
1622718780000|2021-06-03 11:13:00|731966|730966|731967.5|730967.5|731972.5|730972.5|731964|730964|20
1622718790000|2021-06-03 11:13:10|731967.9|730967.9|731982.5|730982.5|731982.5|730982.5|731954.2|730954.2|23
1622718800000|2021-06-03 11:13:20|731974|730974|732527.8|730527.8|732527.8|731032.7|731964.3|730527.8|30
1622718810000|2021-06-03 11:13:30|732517.5|730517.5|732484.8|730484.8|732525.5|731025.4|731991.1|730484.8|28
1622718820000|2021-06-03 11:13:40|732483.6|730483.6|732028.5|731028.5|732483.6|731042.8|731995.7|730483|28
1622718830000|2021-06-03 11:13:50|732024.5|731024.5|732078|731078|732550.4|731078|732024.5|730543.7|31
1622718840000|2021-06-03 11:14:00|732565.5|730565.5|732098.1|731098.1|732571.9|731107.4|732093|730565.5|20
1622718850000|2021-06-03 11:14:10|732094.7|731094.7|732564.1|730564.1|732567.4|731101.3|732062.4|730559.1|27
1622718860000|2021-06-03 11:14:20|732562.3|730562.3|732080.6|731080.6|732567.2|731091|732056.3|730553.6|30
1622718870000|2021-06-03 11:14:30|732068|731068|732087.5|731087.5|732089.8|731089.8|732068|731068|26
1622718880000|2021-06-03 11:14:40|732099.3|731099.3|732080.6|731080.6|732131|731131|732074.8|731074.8|26
1622718890000|2021-06-03 11:14:50|732077.4|731077.4|732072|731072|732085.1|731085.1|732072|731072|20
1622718900000|2021-06-03 11:15:00|732077.4|731077.4|732222.2|731222.2|732721.3|731224.7|732072.2|730713|28
1622718910000|2021-06-03 11:15:10|732228.5|731228.5|732231.6|731231.6|732240.8|731240.8|732224|731224|30
1622718920000|2021-06-03 11:15:20|732236.9|731236.9|732274|731274|732296.1|731296.1|732232.6|731232.6|27
1622718930000|2021-06-03 11:15:30|732284.5|731284.5|732253.1|731253.1|732284.5|731284.5|732251.9|731251.9|28
1622718940000|2021-06-03 11:15:40|732262.9|731262.9|732266.3|731266.3|732270.2|731270.2|732259.7|731259.7|24
1622718950000|2021-06-03 11:15:50|732262.9|731262.9|732265.1|731265.1|732271.9|731271.9|732261.5|731261.5|22
1622718960000|2021-06-03 11:16:00|732252.5|731252.5|732268|731268|732273|731273|732252.5|731252.5|28
1622718970000|2021-06-03 11:16:10|732269.8|731269.8|732274.9|731274.9|732282.5|731282.5|732262.5|731262.5|20
1622718980000|2021-06-03 11:16:20|732275.1|731275.1|732285.8|731285.8|732287.6|731287.6|732275.1|731275.1|23
1622718990000|2021-06-03 11:16:30|732286.9|731286.9|732269.6|731269.6|732289.8|731289.8|732260.3|731260.3|35
1622719000000|2021-06-03 11:16:40|732267.2|731267.2|732276.3|731276.3|732283.8|731283.8|732266.7|731266.7|31
1622719010000|2021-06-03 11:16:50|732283.5|731283.5|732285.5|731285.5|732289.4|731289.4|732275|731275|18
1622719020000|2021-06-03 11:17:00|732284.1|731284.1|732293.8|731293.8|732293.8|731293.8|732284.1|731284.1|22
1622719030000|2021-06-03 11:17:10|732294.5|731294.5|732286.7|731286.7|732304.7|731304.7|732286.2|731286.2|20
1622719040000|2021-06-03 11:17:20|732286.6|731286.6|732278|731278|732289|731289|732276.6|731276.6|30
1622719050000|2021-06-03 11:17:30|732261.6|731261.6|732283.2|731283.2|732291.3|731291.3|732261.6|731261.6|26
1622719060000|2021-06-03 11:17:40|732282.8|731282.8|732286.2|731286.2|732295.8|731295.8|732279.9|731279.9|24
1622719070000|2021-06-03 11:17:50|732285.6|731285.6|732334.4|731334.4|732839.2|731339.3|732285.4|730839.2|24
1622719080000|2021-06-03 11:18:00|732326.7|731326.7|732314.1|731314.1|732326.7|731326.7|732303.3|731303.3|32
1622719090000|2021-06-03 11:18:10|732314.8|731314.8|732299.4|731299.4|732314.8|731314.8|732299.4|731299.4|25
1622719100000|2021-06-03 11:18:20|732305.6|731305.6|732317.3|731317.3|732864.9|731361.1|732288|730806.1|37
1622719110000|2021-06-03 11:18:30|732315.2|731315.2|732337.9|731337.9|732354.3|731354.3|732314.8|731314.8|33
1622719120000|2021-06-03 11:18:40|732338.6|731338.6|732376.4|731376.4|732383.8|731383.8|732338.6|731338.6|31
1622719130000|2021-06-03 11:18:50|732377|731377|732420.9|731420.9|732425.7|731425.7|732376.1|731376.1|23
1622719140000|2021-06-03 11:19:00|732391.7|731391.7|732398.5|731398.5|732896.5|731404.6|732386.3|730893.4|22
1622719150000|2021-06-03 11:19:10|732403.1|731403.1|732381.8|731381.8|732412.5|731412.5|732378.9|731378.9|27
1622719160000|2021-06-03 11:19:20|732382.6|731382.6|732394.5|731394.5|732396.2|731396.2|732382.5|731382.5|25
1622719170000|2021-06-03 11:19:30|732395.1|731395.1|732395.7|731395.7|732400|731400|732394.2|731394.2|21
1622719180000|2021-06-03 11:19:40|732397.1|731397.1|732375.7|731375.7|732397.1|731397.1|732372.7|731372.7|26
1622719190000|2021-06-03 11:19:50|732379.5|731379.5|732393.1|731393.1|732398.9|731398.9|732379.5|731379.5|26
1622719200000|2021-06-03 11:20:00|732396.7|731396.7|732477.9|731477.9|732939.6|731478.6|732396.7|730926.3|32
1622719210000|2021-06-03 11:20:10|732472.8|731472.8|732478.1|731478.1|732496.6|731496.6|732459.3|731459.3|33
1622719220000|2021-06-03 11:20:20|732477.3|731477.3|732478|731478|732498.5|731498.5|732470.5|731470.5|26
1622719230000|2021-06-03 11:20:30|732478.1|731478.1|732498.7|731498.7|732516|731516|732477.5|731477.5|22
1622719240000|2021-06-03 11:20:40|732485.6|731485.6|732474.1|731474.1|732503.7|731503.7|732469.6|731469.6|34
1622719250000|2021-06-03 11:20:50|732472.9|731472.9|732948.8|730948.8|732948.8|731486|732433.2|730947.9|32
1622719260000|2021-06-03 11:21:00|732946.6|730946.6|732449.5|731449.5|732946.6|731453.1|732437.1|730946.6|28
1622719270000|2021-06-03 11:21:10|732442.2|731442.2|732441|731441|732455.1|731455.1|732438.4|731438.4|25
1622719280000|2021-06-03 11:21:20|732443.4|731443.4|732450.9|731450.9|732456.9|731456.9|732443.4|731443.4|20
1622719290000|2021-06-03 11:21:30|732450.7|731450.7|732455.3|731455.3|732455.7|731455.7|732447.9|731447.9|32
1622719300000|2021-06-03 11:21:40|732456|731456|732451.5|731451.5|732459.4|731459.4|732451.5|731451.5|27
1622719310000|2021-06-03 11:21:50|732454|731454|732452.4|731452.4|732463|731463|732450.7|731450.7|26
1622719320000|2021-06-03 11:22:00|732447.1|731447.1|732924.8|730924.8|732928.1|731458.8|732421|730910.6|36
1622719330000|2021-06-03 11:22:10|732926.3|730926.3|732386.8|731386.8|732926.3|731428|732379|730926.3|35
1622719340000|2021-06-03 11:22:20|732385.2|731385.2|732916.1|730916.1|732916.1|731401.7|732350.5|730870.2|35
1622719350000|2021-06-03 11:22:30|732923.7|730923.7|732955.7|730955.7|732965|731444.3|732432.2|730916.8|35
1622719360000|2021-06-03 11:22:40|732955.2|730955.2|732970.7|730970.7|732975.8|730975.8|732954.3|730954.3|34
1622719370000|2021-06-03 11:22:50|732971.7|730971.7|732470.7|731470.7|732974.8|731474.6|732470.7|730969|22
1622719380000|2021-06-03 11:23:00|732467|731467|732952.7|730952.7|732952.7|731471.6|732436.5|730931.3|24
1622719390000|2021-06-03 11:23:10|732951.9|730951.9|733007.1|731007.1|733019.6|731498.4|732487.2|730944.5|32
1622719400000|2021-06-03 11:23:20|733011.3|731011.3|732494.6|731494.6|733017.8|731552.4|732489.7|730988.2|31
1622719410000|2021-06-03 11:23:30|732492.9|731492.9|732528.1|731528.1|732528.1|731528.1|732492.9|731492.9|28
1622719420000|2021-06-03 11:23:40|732524.1|731524.1|732474.5|731474.5|732524.1|731524.1|732466.6|731466.6|22
1622719430000|2021-06-03 11:23:50|732473.4|731473.4|732986|730986|732986|731537.9|732431.6|730961.4|36
1622719440000|2021-06-03 11:24:00|732985.1|730985.1|733036.6|731036.6|733052.2|731548.5|732498.9|730985.1|35
1622719450000|2021-06-03 11:24:10|733029.6|731029.6|732444|731444|733049.2|731564|732425.1|731008|36
1622719460000|2021-06-03 11:24:20|732436.2|731436.2|732463.9|731463.9|732979.1|731473.3|732434|730958.1|32
1622719470000|2021-06-03 11:24:30|732464.2|731464.2|733002.4|731002.4|733010.9|731511.1|732463.9|730998.6|32
1622719480000|2021-06-03 11:24:40|733002.2|731002.2|733008.9|731008.9|733018.4|731018.4|733002.2|731002.2|29
1622719490000|2021-06-03 11:24:50|733008.4|731008.4|732428.7|731428.7|733009.6|731499.1|732418.5|731008.4|28
1622719500000|2021-06-03 11:25:00|732428.6|731428.6|732443.3|731443.3|732459.8|731459.8|732427.3|731427.3|20
1622719510000|2021-06-03 11:25:10|732446.3|731446.3|732343|731343|732452.5|731452.5|732333.7|731333.7|35
1622719520000|2021-06-03 11:25:20|732341.6|731341.6|732323.6|731323.6|732346|731346|732317.3|731317.3|27
1622719530000|2021-06-03 11:25:30|732327.4|731327.4|732312|731312|732330.5|731330.5|732311|731311|31
1622719540000|2021-06-03 11:25:40|732311.3|731311.3|732278.8|731278.8|732311.3|731311.3|732264|731264|18
1622719550000|2021-06-03 11:25:50|732282.2|731282.2|732235|731235|732282.2|731282.2|732218.9|731218.9|28
1622719560000|2021-06-03 11:26:00|732220.8|731220.8|732284.3|731284.3|732284.3|731284.3|732220.8|731220.8|31
1622719570000|2021-06-03 11:26:10|732288.5|731288.5|732228.5|731228.5|732298.1|731298.1|732220.1|731220.1|26
1622719580000|2021-06-03 11:26:20|732236.1|731236.1|732222.4|731222.4|732244.9|731244.9|732216|731216|22
1622719590000|2021-06-03 11:26:30|732216.9|731216.9|732160.7|731160.7|732221.3|731221.3|732146.2|731146.2|26
1622719600000|2021-06-03 11:26:40|732156.9|731156.9|732155.8|731155.8|732161.8|731161.8|732155.7|731155.7|17
1622719610000|2021-06-03 11:26:50|732157.9|731157.9|732127.5|731127.5|732629.9|731167.5|732126.4|730629.5|21
1622719620000|2021-06-03 11:27:00|732119.6|731119.6|731969.1|730969.1|732126.7|731126.7|731969.1|730969.1|37
1622719630000|2021-06-03 11:27:10|731960.3|730960.3|731967.8|730967.8|731974.1|730974.1|731959.6|730959.6|17
1622719640000|2021-06-03 11:27:20|731964.7|730964.7|731974.3|730974.3|731987.3|730987.3|731964.7|730964.7|24
1622719650000|2021-06-03 11:27:30|731977.2|730977.2|731983.2|730983.2|731997.1|730997.1|731976.5|730976.5|33
1622719660000|2021-06-03 11:27:40|731982.8|730982.8|731974.8|730974.8|731996.1|730996.1|731974.8|730974.8|23
1622719670000|2021-06-03 11:27:50|731976|730976|731944.3|730944.3|731983.5|730983.5|731942.5|730942.5|25
1622719680000|2021-06-03 11:28:00|731944.4|730944.4|731947.8|730947.8|731953.7|730953.7|731935.7|730935.7|29
1622719690000|2021-06-03 11:28:10|731946.5|730946.5|731934.2|730934.2|731946.5|730946.5|731934.2|730934.2|30
1622719700000|2021-06-03 11:28:20|731936|730936|731927.2|730927.2|731938|730938|731927.2|730927.2|22
1622719710000|2021-06-03 11:28:30|731926.8|730926.8|731939.6|730939.6|731946.7|730946.7|731923.4|730923.4|27
1622719720000|2021-06-03 11:28:40|731938.8|730938.8|731929.6|730929.6|731954.2|730954.2|731923.7|730923.7|29
1622719730000|2021-06-03 11:28:50|731931.5|730931.5|731944.3|730944.3|731944.3|730944.3|731924.1|730924.1|28
1622719740000|2021-06-03 11:29:00|731944|730944|731924.7|730924.7|731944.9|730944.9|731916|730916|29
1622719750000|2021-06-03 11:29:10|731922.5|730922.5|731945.9|730945.9|731946.5|730946.5|731922.5|730922.5|22
1622719760000|2021-06-03 11:29:20|731946.5|730946.5|731943|730943|731947.5|730947.5|731926.1|730926.1|23
1622719770000|2021-06-03 11:29:30|731942.9|730942.9|731948.2|730948.2|731948.9|730948.9|731942.2|730942.2|20
1622719780000|2021-06-03 11:29:40|731948.4|730948.4|731969.6|730969.6|731971.9|730971.9|731948.4|730948.4|20
1622719790000|2021-06-03 11:29:50|731971.9|730971.9|732545.3|730545.3|732553.7|731048.8|731971.9|730533.5|33
1622719800000|2021-06-03 11:30:00|732547.1|730547.1|732554.6|730554.6|732566.3|731074.8|732055.4|730547.1|37
1622719810000|2021-06-03 11:30:10|732552.1|730552.1|732556.1|730556.1|732561.1|731078.6|732050.5|730552.1|30
1622719820000|2021-06-03 11:30:20|732558.7|730558.7|732063.7|731063.7|732565.7|731064.3|732057.2|730557.6|27
1622719830000|2021-06-03 11:30:30|732062.9|731062.9|732553|730553|732559.6|731074.8|732058.5|730553|30
1622719840000|2021-06-03 11:30:40|732528.7|730528.7|732011.7|731011.7|732549.9|731024|731997.9|730528.7|31
1622719850000|2021-06-03 11:30:50|732010.4|731010.4|732006.7|731006.7|732018.7|731018.7|732006.7|731006.7|29
1622719860000|2021-06-03 11:31:00|732024.9|731024.9|732024.6|731024.6|732041|731041|732000.4|731000.4|30
1622719870000|2021-06-03 11:31:10|732026.1|731026.1|732042.6|731042.6|732556|731048.9|732020|730556|26
1622719880000|2021-06-03 11:31:20|732048.5|731048.5|732052.4|731052.4|732071.3|731071.3|732040.3|731040.3|28
1622719890000|2021-06-03 11:31:30|732050.2|731050.2|732018.9|731018.9|732538.7|731063.9|731984.6|730532.3|33
1622719900000|2021-06-03 11:31:40|732013.5|731013.5|732028.6|731028.6|732556.6|731050.2|732013.4|730554.9|25
1622719910000|2021-06-03 11:31:50|732037.8|731037.8|732013.2|731013.2|732037.9|731037.9|732013.2|731013.2|31
1622719920000|2021-06-03 11:32:00|732014.6|731014.6|732033.5|731033.5|732044.3|731044.3|732013.3|731013.3|30
1622719930000|2021-06-03 11:32:10|732031|731031|732024.5|731024.5|732042.1|731042.1|732022.7|731022.7|24
1622719940000|2021-06-03 11:32:20|732024.7|731024.7|732067.8|731067.8|732067.8|731067.8|732024.7|731024.7|25
1622719950000|2021-06-03 11:32:30|732057.5|731057.5|732069.3|731069.3|732070.6|731070.6|732045.3|731045.3|26
1622719960000|2021-06-03 11:32:40|732065.8|731065.8|732047.2|731047.2|732070.8|731070.8|732046|731046|24
1622719970000|2021-06-03 11:32:50|732046|731046|731935.4|730935.4|732046|731046|731930.5|730930.5|33
1622719980000|2021-06-03 11:33:00|731935.6|730935.6|731932.2|730932.2|731944.9|730944.9|731928.1|730928.1|25
1622719990000|2021-06-03 11:33:10|731932.3|730932.3|731867.8|730867.8|731932.3|730932.3|731858.6|730858.6|33
1622720000000|2021-06-03 11:33:20|731856.3|730856.3|731855.7|730855.7|731872.4|730872.4|731836.7|730836.7|29
1622720010000|2021-06-03 11:33:30|731854.9|730854.9|731845.6|730845.6|731862|730862|731842.2|730842.2|24
1622720020000|2021-06-03 11:33:40|731849.9|730849.9|731857.5|730857.5|731858.3|730858.3|731845.8|730845.8|20
1622720030000|2021-06-03 11:33:50|731856.5|730856.5|731808.4|730808.4|731858.7|730858.7|731808.4|730808.4|30
1622720040000|2021-06-03 11:34:00|731808.7|730808.7|731754.5|730754.5|731808.7|730808.7|731702.9|730702.9|34
1622720050000|2021-06-03 11:34:10|731752|730752|731673.2|730673.2|731752|730752|731660|730660|30
1622720060000|2021-06-03 11:34:20|731678.7|730678.7|731718.1|730718.1|732239.8|730720.6|731675.2|730239.8|38
1622720070000|2021-06-03 11:34:30|731717.1|730717.1|731695.4|730695.4|731762.8|730762.8|731682.4|730682.4|32
1622720080000|2021-06-03 11:34:40|732199.2|730199.2|731650.4|730650.4|732201.2|730699.3|731650.4|730171.2|37
1622720090000|2021-06-03 11:34:50|731654.2|730654.2|731649.2|730649.2|731657.9|730657.9|731640.5|730640.5|27
1622720100000|2021-06-03 11:35:00|731646|730646|731709.1|730709.1|731709.1|730709.1|731643.6|730643.6|30
1622720110000|2021-06-03 11:35:10|731708.5|730708.5|731690.3|730690.3|732201|730710.1|731675.3|730189.9|29
1622720120000|2021-06-03 11:35:20|731689.7|730689.7|731700.4|730700.4|731720.6|730720.6|731683.3|730683.3|35
1622720130000|2021-06-03 11:35:30|731697.6|730697.6|731699.5|730699.5|731701|730701|731692|730692|22
1622720140000|2021-06-03 11:35:40|731698.8|730698.8|731590.8|730590.8|731699|730699|731577.9|730577.9|28
1622720150000|2021-06-03 11:35:50|731599|730599|732128.2|730128.2|732153.5|730631.3|731530.5|730099|34
1622720160000|2021-06-03 11:36:00|732123.5|730123.5|731627.9|730627.9|732127|730635.8|731623.3|730123.5|24
1622720170000|2021-06-03 11:36:10|731631.3|730631.3|731637.6|730637.6|731665.9|730665.9|731630.9|730630.9|33
1622720180000|2021-06-03 11:36:20|731636.7|730636.7|731629.2|730629.2|732151.4|730660|731629.2|730135.2|22
1622720190000|2021-06-03 11:36:30|731636.5|730636.5|731710.6|730710.6|731724.4|730724.4|731617.1|730617.1|29
1622720200000|2021-06-03 11:36:40|731713.8|730713.8|731762.5|730762.5|731854.5|730854.5|731707.3|730707.3|35
1622720210000|2021-06-03 11:36:50|731760.5|730760.5|731745.7|730745.7|731761.6|730761.6|731737.7|730737.7|29
1622720220000|2021-06-03 11:37:00|731753|730753|731754.7|730754.7|731767.9|730767.9|731726.7|730726.7|27
1622720230000|2021-06-03 11:37:10|731731.6|730731.6|731668.9|730668.9|731731.6|730731.6|731656.4|730656.4|28
1622720240000|2021-06-03 11:37:20|731668.7|730668.7|731616.2|730616.2|732161.9|730674.9|731616.2|730130.7|29
1622720250000|2021-06-03 11:37:30|731603.8|730603.8|731638.9|730638.9|731639.5|730639.5|731590.8|730590.8|31
1622720260000|2021-06-03 11:37:40|731638.2|730638.2|731611.6|730611.6|731642.1|730642.1|731606.9|730606.9|28
1622720270000|2021-06-03 11:37:50|731629.4|730629.4|731611.3|730611.3|731631|730631|731611|730611|19
1622720280000|2021-06-03 11:38:00|731609.7|730609.7|731614.7|730614.7|731617.4|730617.4|731604.3|730604.3|22
1622720290000|2021-06-03 11:38:10|731615.1|730615.1|731628.7|730628.7|731646.1|730646.1|731613.4|730613.4|30
1622720300000|2021-06-03 11:38:20|731627.4|730627.4|731621.8|730621.8|731627.9|730627.9|731621.8|730621.8|21
1622720310000|2021-06-03 11:38:30|731627.5|730627.5|731632.2|730632.2|731632.7|730632.7|731620.4|730620.4|24
1622720320000|2021-06-03 11:38:40|731633.1|730633.1|731634.4|730634.4|731641.7|730641.7|731625.3|730625.3|26
1622720330000|2021-06-03 11:38:50|731646.1|730646.1|731684.4|730684.4|731694.5|730694.5|731640.5|730640.5|29
1622720340000|2021-06-03 11:39:00|731684|730684|731725.7|730725.7|731736.8|730736.8|731682.5|730682.5|30
1622720350000|2021-06-03 11:39:10|731722|730722|731734.5|730734.5|731748.8|730748.8|731722|730722|22
1622720360000|2021-06-03 11:39:20|731734|730734|731854.5|730854.5|731858.5|730858.5|731734|730734|35
1622720370000|2021-06-03 11:39:30|731852|730852|731823.9|730823.9|731852.9|730852.9|731823.9|730823.9|28
1622720380000|2021-06-03 11:39:40|731825.3|730825.3|731830.6|730830.6|731831|730831|731817.4|730817.4|19
1622720390000|2021-06-03 11:39:50|731830.9|730830.9|731801.1|730801.1|731831.9|730831.9|731797.8|730797.8|20
1622720400000|2021-06-03 11:40:00|731806.9|730806.9|731771.4|730771.4|731806.9|730806.9|731764.8|730764.8|27
1622720410000|2021-06-03 11:40:10|731763.8|730763.8|731771.5|730771.5|731772.5|730772.5|731762.9|730762.9|17
1622720420000|2021-06-03 11:40:20|731769|730769|731765.4|730765.4|731770.4|730770.4|731762.1|730762.1|17
1622720430000|2021-06-03 11:40:30|731765.2|730765.2|731754.3|730754.3|731770.9|730770.9|731748.7|730748.7|21
1622720440000|2021-06-03 11:40:40|731758.3|730758.3|731757.6|730757.6|731758.7|730758.7|731740.2|730740.2|30
1622720450000|2021-06-03 11:40:50|731747.9|730747.9|731809.1|730809.1|732332.6|730809.1|731742.7|730332.6|29
1622720460000|2021-06-03 11:41:00|731808|730808|731839.5|730839.5|731853.9|730853.9|731808|730808|33
1622720470000|2021-06-03 11:41:10|731841.1|730841.1|731838.2|730838.2|731841.1|730841.1|731836.5|730836.5|13
1622720480000|2021-06-03 11:41:20|731838.6|730838.6|731821.2|730821.2|731838.6|730838.6|731814.9|730814.9|22
1622720490000|2021-06-03 11:41:30|731819.9|730819.9|731841.9|730841.9|731851.7|730851.7|731816.2|730816.2|22
1622720500000|2021-06-03 11:41:40|731844.1|730844.1|731843.9|730843.9|731863.4|730863.4|731839.6|730839.6|20
1622720510000|2021-06-03 11:41:50|731841.6|730841.6|731838.7|730838.7|731841.6|730841.6|731824.7|730824.7|20
1622720520000|2021-06-03 11:42:00|731838|730838|731785.7|730785.7|731838.5|730838.5|731785.5|730785.5|26
1622720530000|2021-06-03 11:42:10|731784.9|730784.9|731830.1|730830.1|731839|730839|731774.6|730774.6|30
1622720540000|2021-06-03 11:42:20|731843|730843|731838.3|730838.3|731851.7|730851.7|731828.9|730828.9|25
1622720550000|2021-06-03 11:42:30|731842|730842|731846.5|730846.5|731848.1|730848.1|731838.3|730838.3|18
1622720560000|2021-06-03 11:42:40|731849.8|730849.8|731826.6|730826.6|731849.8|730849.8|731812.5|730812.5|19
1622720570000|2021-06-03 11:42:50|731832.7|730832.7|731827|730827|731832.7|730832.7|731820.8|730820.8|21
1622720580000|2021-06-03 11:43:00|731828.8|730828.8|731826.5|730826.5|731829.3|730829.3|731822.2|730822.2|23
1622720590000|2021-06-03 11:43:10|731827.1|730827.1|731827.6|730827.6|731828.6|730828.6|731825|730825|17
1622720600000|2021-06-03 11:43:20|731821.9|730821.9|731824.6|730824.6|731833.8|730833.8|731814|730814|17
1622720610000|2021-06-03 11:43:30|731826.7|730826.7|731825.7|730825.7|731831.7|730831.7|731807.9|730807.9|34
1622720620000|2021-06-03 11:43:40|731824.8|730824.8|731797.5|730797.5|731824.8|730824.8|731795|730795|30
1622720630000|2021-06-03 11:43:50|731797.8|730797.8|731750|730750|731798.7|730798.7|731749.1|730749.1|35
1622720640000|2021-06-03 11:44:00|731749.3|730749.3|731859.4|730859.4|731859.4|730859.4|731748.7|730748.7|34
1622720650000|2021-06-03 11:44:10|731854.6|730854.6|731853.7|730853.7|731858.5|730858.5|731848.1|730848.1|22
1622720660000|2021-06-03 11:44:20|731858.7|730858.7|731855.4|730855.4|731859.8|730859.8|731844.8|730844.8|22
1622720670000|2021-06-03 11:44:30|731853.6|730853.6|731864.6|730864.6|731868.5|730868.5|731847|730847|22
1622720680000|2021-06-03 11:44:40|731863.9|730863.9|731825|730825|731868|730868|731812.5|730812.5|25
1622720690000|2021-06-03 11:44:50|731830.8|730830.8|731832.2|730832.2|731836|730836|731822.4|730822.4|21
1622720700000|2021-06-03 11:45:00|731833|730833|731863.5|730863.5|731865|730865|731833|730833|22
1622720710000|2021-06-03 11:45:10|731860.6|730860.6|731937.5|730937.5|731937.5|730937.5|731860.6|730860.6|25
1622720720000|2021-06-03 11:45:20|731940.1|730940.1|731962|730962|731978.1|730978.1|731932.5|730932.5|34
1622720730000|2021-06-03 11:45:30|731962.8|730962.8|732025.2|731025.2|732026.7|731026.7|731962.4|730962.4|29
1622720740000|2021-06-03 11:45:40|732023.1|731023.1|732062.6|731062.6|732068|731068|732007|731007|29
1622720750000|2021-06-03 11:45:50|732064.3|731064.3|731988.1|730988.1|732067.8|731067.8|731988.1|730988.1|24
1622720760000|2021-06-03 11:46:00|731986.5|730986.5|731995.1|730995.1|732000.5|731000.5|731960|730960|28
1622720770000|2021-06-03 11:46:10|731994.3|730994.3|732091.8|731091.8|732091.8|731091.8|731994.3|730994.3|36
1622720780000|2021-06-03 11:46:20|732075.5|731075.5|732056.2|731056.2|732081.4|731081.4|732034.6|731034.6|35
1622720790000|2021-06-03 11:46:30|732049.7|731049.7|732008.4|731008.4|732054.2|731054.2|732008.4|731008.4|38
1622720800000|2021-06-03 11:46:40|732011.5|731011.5|732019.3|731019.3|732020.8|731020.8|732011.5|731011.5|22
1622720810000|2021-06-03 11:46:50|732019.9|731019.9|732066.1|731066.1|732070.9|731070.9|732015.2|731015.2|31
1622720820000|2021-06-03 11:47:00|732063.6|731063.6|732039.5|731039.5|732148.5|731148.5|732039.5|731039.5|34
1622720830000|2021-06-03 11:47:10|732033.3|731033.3|732066.9|731066.9|732578.9|731111.2|732031.9|730578.9|31
1622720840000|2021-06-03 11:47:20|732066.1|731066.1|732046.2|731046.2|732071.1|731071.1|732017|731017|36
1622720850000|2021-06-03 11:47:30|732064.9|731064.9|732049|731049|732102.2|731102.2|732034.5|731034.5|36
1622720860000|2021-06-03 11:47:40|732048.5|731048.5|732100.8|731100.8|732100.8|731100.8|732048.5|731048.5|31
1622720870000|2021-06-03 11:47:50|732100.3|731100.3|732066.2|731066.2|732118.6|731118.6|732062.6|731062.6|34
1622720880000|2021-06-03 11:48:00|732067.2|731067.2|732045.5|731045.5|732068|731068|732045.5|731045.5|29
1622720890000|2021-06-03 11:48:10|732041.5|731041.5|732030.2|731030.2|732054.5|731054.5|731993.2|730993.2|27
1622720900000|2021-06-03 11:48:20|732028|731028|732078.7|731078.7|732567|731099.9|732028|730566.6|29
1622720910000|2021-06-03 11:48:30|732090.9|731090.9|732119.1|731119.1|732125.4|731125.4|732085.7|731085.7|23
1622720920000|2021-06-03 11:48:40|732120.3|731120.3|732164.8|731164.8|732164.8|731164.8|732111.7|731111.7|23
1622720930000|2021-06-03 11:48:50|732165.6|731165.6|732210|731210|732214.1|731214.1|732158.9|731158.9|26
1622720940000|2021-06-03 11:49:00|732196.4|731196.4|732186.6|731186.6|732205.8|731205.8|732171.9|731171.9|29
1622720950000|2021-06-03 11:49:10|732182.7|731182.7|732162.2|731162.2|732182.7|731182.7|732153.7|731153.7|27
1622720960000|2021-06-03 11:49:20|732164.3|731164.3|732182.7|731182.7|732195.9|731195.9|732163.5|731163.5|23
1622720970000|2021-06-03 11:49:30|732182.8|731182.8|732189.3|731189.3|732189.3|731189.3|732179.2|731179.2|13
1622720980000|2021-06-03 11:49:40|732188.8|731188.8|732259.9|731259.9|732271|731271|732188.8|731188.8|30
1622720990000|2021-06-03 11:49:50|732260.9|731260.9|732343.1|731343.1|732343.1|731343.1|732249|731249|30
1622721000000|2021-06-03 11:50:00|732373.5|731373.5|732411.1|731411.1|732411.1|731411.1|732363.1|731363.1|31
1622721010000|2021-06-03 11:50:10|732411.3|731411.3|732369.5|731369.5|732411.3|731411.3|732364.3|731364.3|32
1622721020000|2021-06-03 11:50:20|732366.9|731366.9|732385.3|731385.3|732392.9|731392.9|732366.9|731366.9|35
1622721030000|2021-06-03 11:50:30|732385.1|731385.1|732374.3|731374.3|732389.7|731389.7|732370.1|731370.1|27
1622721040000|2021-06-03 11:50:40|732374.5|731374.5|732458.2|731458.2|732466.3|731466.3|732346.5|731346.5|31
1622721050000|2021-06-03 11:50:50|732458.9|731458.9|732385.5|731385.5|732899.2|731458.9|732385.5|730887.6|28
1622721060000|2021-06-03 11:51:00|732369.3|731369.3|732375.7|731375.7|732862.7|731380.8|732351.1|730862.7|32
1622721070000|2021-06-03 11:51:10|732378.5|731378.5|732390.7|731390.7|732895.7|731411.7|732362.5|730895.7|26
1622721080000|2021-06-03 11:51:20|732398.6|731398.6|732440.7|731440.7|732440.7|731440.7|732395.4|731395.4|28
1622721090000|2021-06-03 11:51:30|732456.4|731456.4|732486.4|731486.4|732486.4|731486.4|732441.7|731441.7|36
1622721100000|2021-06-03 11:51:40|732477.7|731477.7|732465.1|731465.1|732495|731495|732460|731460|36
1622721110000|2021-06-03 11:51:50|732461.3|731461.3|732461.7|731461.7|732463.9|731463.9|732457.6|731457.6|26
1622721120000|2021-06-03 11:52:00|732462.2|731462.2|732471.8|731471.8|732479.2|731479.2|732460.8|731460.8|26
1622721130000|2021-06-03 11:52:10|732478.7|731478.7|732466.1|731466.1|732478.7|731478.7|732466.1|731466.1|20
1622721140000|2021-06-03 11:52:20|732467.4|731467.4|732461.7|731461.7|732472|731472|732445.1|731445.1|25
1622721150000|2021-06-03 11:52:30|732459.4|731459.4|732462.3|731462.3|732474.6|731474.6|732456.5|731456.5|31
1622721160000|2021-06-03 11:52:40|732460.3|731460.3|732450.7|731450.7|732461.2|731461.2|732449.4|731449.4|22
1622721170000|2021-06-03 11:52:50|732450.6|731450.6|732450.7|731450.7|732451.9|731451.9|732447.5|731447.5|19
1622721180000|2021-06-03 11:53:00|732452|731452|732456.1|731456.1|732477.5|731477.5|732447.9|731447.9|30
1622721190000|2021-06-03 11:53:10|732454.7|731454.7|732465.8|731465.8|732472.6|731472.6|732454.7|731454.7|26
1622721200000|2021-06-03 11:53:20|732466.4|731466.4|732454.7|731454.7|732466.4|731466.4|732451.3|731451.3|25
1622721210000|2021-06-03 11:53:30|732454.3|731454.3|732456.6|731456.6|732464.8|731464.8|732451.5|731451.5|26
1622721220000|2021-06-03 11:53:40|732453.2|731453.2|732449.2|731449.2|732464|731464|732447.3|731447.3|24
1622721230000|2021-06-03 11:53:50|732447.5|731447.5|732457.8|731457.8|732458.2|731458.2|732447.5|731447.5|16
1622721240000|2021-06-03 11:54:00|732458.8|731458.8|732467.9|731467.9|732467.9|731467.9|732455.4|731455.4|17
1622721250000|2021-06-03 11:54:10|732470.1|731470.1|732463.1|731463.1|732470.1|731470.1|732460.1|731460.1|19
1622721260000|2021-06-03 11:54:20|732463.8|731463.8|732371.9|731371.9|732463.8|731463.8|732364.6|731364.6|18
1622721270000|2021-06-03 11:54:30|732374.3|731374.3|732332.4|731332.4|732379.5|731379.5|732323.6|731323.6|37
1622721280000|2021-06-03 11:54:40|732416.4|731416.4|732438.3|731438.3|732930.9|731442.7|732390.9|730930.9|29
1622721290000|2021-06-03 11:54:50|732439|731439|732436.6|731436.6|732460.8|731460.8|732420.1|731420.1|32
1622721300000|2021-06-03 11:55:00|732433.5|731433.5|732458.4|731458.4|732931.6|731458.4|732416.5|730912.5|32
1622721310000|2021-06-03 11:55:10|732464|731464|732444.4|731444.4|732464|731464|732443.3|731443.3|29
1622721320000|2021-06-03 11:55:20|732452.4|731452.4|732449.7|731449.7|732454.2|731454.2|732417.8|731417.8|30
1622721330000|2021-06-03 11:55:30|732450.6|731450.6|732458.6|731458.6|732461.5|731461.5|732450.6|731450.6|24
1622721340000|2021-06-03 11:55:40|732462.2|731462.2|732450.1|731450.1|732464.5|731464.5|732450.1|731450.1|17
1622721350000|2021-06-03 11:55:50|732440.7|731440.7|732451.2|731451.2|732471.2|731471.2|732413.2|731413.2|27
1622721360000|2021-06-03 11:56:00|732454.1|731454.1|732453.5|731453.5|732537.7|731537.7|732442.4|731442.4|35
1622721370000|2021-06-03 11:56:10|732449.5|731449.5|732346.1|731346.1|732459.7|731459.7|732333.1|731333.1|29
1622721380000|2021-06-03 11:56:20|732378.9|731378.9|732425.2|731425.2|732425.2|731425.2|732358.3|731358.3|32
1622721390000|2021-06-03 11:56:30|732425.6|731425.6|732398.2|731398.2|732425.6|731425.6|732384.5|731384.5|22
1622721400000|2021-06-03 11:56:40|732400.3|731400.3|732424.3|731424.3|732432.1|731432.1|732366|731366|31
1622721410000|2021-06-03 11:56:50|732421.4|731421.4|732453.5|731453.5|732457.7|731457.7|732419.8|731419.8|21
1622721420000|2021-06-03 11:57:00|732455.2|731455.2|732451.3|731451.3|732455.5|731455.5|732449.7|731449.7|24
1622721430000|2021-06-03 11:57:10|732450.4|731450.4|732458.8|731458.8|732458.9|731458.9|732443.2|731443.2|22
1622721440000|2021-06-03 11:57:20|732459.9|731459.9|732458.1|731458.1|732461.4|731461.4|732450|731450|18
1622721450000|2021-06-03 11:57:30|732465.2|731465.2|732535.7|731535.7|733015|731535.7|732465.2|731001.7|28
1622721460000|2021-06-03 11:57:40|732530.4|731530.4|732562.9|731562.9|733091|731585.8|732530.1|731054.2|30
1622721470000|2021-06-03 11:57:50|732564.4|731564.4|732627.2|731627.2|732649.5|731649.5|732557.4|731557.4|29
1622721480000|2021-06-03 11:58:00|732621.4|731621.4|732556.2|731556.2|732661.8|731661.8|732548.8|731548.8|35
1622721490000|2021-06-03 11:58:10|732549.6|731549.6|733022.3|731022.3|733032.7|731563.6|732531.7|731022.3|35
1622721500000|2021-06-03 11:58:20|733024.7|731024.7|732569|731569|733032.4|731599.1|732525.2|731024.7|37
1622721510000|2021-06-03 11:58:30|732561.7|731561.7|732534.1|731534.1|732561.7|731561.7|732528.9|731528.9|26
1622721520000|2021-06-03 11:58:40|732534.8|731534.8|732545.6|731545.6|733041.4|731604|732522.6|731027.2|31
1622721530000|2021-06-03 11:58:50|732546.1|731546.1|732546.7|731546.7|732563|731563|732537.1|731537.1|29
1622721540000|2021-06-03 11:59:00|732548.8|731548.8|732601|731601|732603.1|731603.1|732547.2|731547.2|31
1622721550000|2021-06-03 11:59:10|732600.3|731600.3|732562.9|731562.9|732602.5|731602.5|732562.9|731562.9|26
1622721560000|2021-06-03 11:59:20|732574.2|731574.2|732568.1|731568.1|732574.2|731574.2|732551.4|731551.4|28
1622721570000|2021-06-03 11:59:30|732567.9|731567.9|732566.7|731566.7|732579.3|731579.3|732558.5|731558.5|28
1622721580000|2021-06-03 11:59:40|732566.9|731566.9|732566|731566|732569.6|731569.6|732562.8|731562.8|21
1622721590000|2021-06-03 11:59:50|732565.9|731565.9|732591.3|731591.3|733100.3|731591.3|732556.9|731090.1|23
1622721600000|2021-06-03 12:00:00|732589.4|731589.4|732607.9|731607.9|733122.8|731648.6|732589.2|731120.9|36
1622721610000|2021-06-03 12:00:10|732608.8|731608.8|732614.8|731614.8|732623.8|731623.8|732595|731595|37
1622721620000|2021-06-03 12:00:20|732612.3|731612.3|732625.7|731625.7|732641.7|731641.7|732582.3|731582.3|38
1622721630000|2021-06-03 12:00:30|732628.8|731628.8|732617.4|731617.4|732629.3|731629.3|732605.5|731605.5|24
1622721640000|2021-06-03 12:00:40|732620.4|731620.4|732607.3|731607.3|732620.4|731620.4|732584.1|731584.1|22
1622721650000|2021-06-03 12:00:50|732609.9|731609.9|732607.2|731607.2|732610.5|731610.5|732578.1|731578.1|26
1622721660000|2021-06-03 12:01:00|732591.4|731591.4|732565.3|731565.3|732620.5|731620.5|732562.3|731562.3|28
1622721670000|2021-06-03 12:01:10|732576.4|731576.4|732585.1|731585.1|732607.2|731607.2|732573.8|731573.8|25
1622721680000|2021-06-03 12:01:20|732589.4|731589.4|732518.4|731518.4|733009.4|731589.4|732450.8|730987.1|32
1622721690000|2021-06-03 12:01:30|732504.6|731504.6|732508.7|731508.7|732989.9|731524.4|732485.1|730989.7|32
1622721700000|2021-06-03 12:01:40|732514.4|731514.4|733033.7|731033.7|733034.5|731531.7|732512.5|731018.8|32
1622721710000|2021-06-03 12:01:50|733035.2|731035.2|732537.9|731537.9|733035.2|731537.9|732520.8|731027.3|27
1622721720000|2021-06-03 12:02:00|732551.6|731551.6|732532.5|731532.5|732569.2|731569.2|732524.5|731524.5|27
1622721730000|2021-06-03 12:02:10|732537.6|731537.6|732515.4|731515.4|732537.6|731537.6|732515.4|731515.4|13
1622721740000|2021-06-03 12:02:20|732516.9|731516.9|733033|731033|733034.9|731559.9|732503.9|731033|28
1622721750000|2021-06-03 12:02:30|732523.7|731523.7|732524|731524|732529.9|731529.9|732515.9|731515.9|22
1622721760000|2021-06-03 12:02:40|732525.8|731525.8|732521.1|731521.1|732526.3|731526.3|732521.1|731521.1|14
1622721770000|2021-06-03 12:02:50|732519.2|731519.2|732556.2|731556.2|732556.5|731556.5|732518.5|731518.5|22
1622721780000|2021-06-03 12:03:00|732555.5|731555.5|733077.3|731077.3|733088.7|731587.9|732555.5|731074.5|30
1622721790000|2021-06-03 12:03:10|733094.4|731094.4|733086.7|731086.7|733097.6|731097.6|733084.1|731084.1|16
1622721800000|2021-06-03 12:03:20|733076.5|731076.5|732613.4|731613.4|733095.5|731613.4|732580.1|731076.5|29
1622721810000|2021-06-03 12:03:30|732611.1|731611.1|732666|731666|732681.8|731681.8|732611.1|731611.1|37
1622721820000|2021-06-03 12:03:40|732665|731665|732775.9|731775.9|732782.5|731782.5|732665|731665|28
1622721830000|2021-06-03 12:03:50|732782|731782|732761.3|731761.3|732796.2|731796.2|732747.7|731747.7|31
1622721840000|2021-06-03 12:04:00|732759|731759|732772.4|731772.4|732772.4|731772.4|732747.8|731747.8|35
1622721850000|2021-06-03 12:04:10|732772|731772|732761.9|731761.9|733269.1|731772.4|732747.8|731269.1|29
1622721860000|2021-06-03 12:04:20|732761.4|731761.4|732763.9|731763.9|732769.8|731769.8|732757.6|731757.6|23
1622721870000|2021-06-03 12:04:30|732764.2|731764.2|732675.9|731675.9|732764.2|731764.2|732651.7|731651.7|33
1622721880000|2021-06-03 12:04:40|732688.3|731688.3|732651.5|731651.5|733162.5|731688.3|732629.4|731135.5|31
1622721890000|2021-06-03 12:04:50|732654.2|731654.2|732706.4|731706.4|733191|731714.6|732642.9|731147.2|32
1622721900000|2021-06-03 12:05:00|732717.9|731717.9|732732.9|731732.9|733232.9|731732.9|732710.5|731209.4|27
1622721910000|2021-06-03 12:05:10|732731|731731|732723.4|731723.4|732742|731742|732720.7|731720.7|26
1622721920000|2021-06-03 12:05:20|732722|731722|732736.2|731736.2|732740.1|731740.1|732708.1|731708.1|33
1622721930000|2021-06-03 12:05:30|732738.8|731738.8|732749.6|731749.6|732752.5|731752.5|732719.3|731719.3|25
1622721940000|2021-06-03 12:05:40|732755.9|731755.9|732751.3|731751.3|732755.9|731755.9|732743.3|731743.3|22
1622721950000|2021-06-03 12:05:50|732751|731751|732733.2|731733.2|732751|731751|732713.5|731713.5|29
1622721960000|2021-06-03 12:06:00|732734.6|731734.6|732728.4|731728.4|732736.6|731736.6|732719.2|731719.2|30
1622721970000|2021-06-03 12:06:10|732725.7|731725.7|732716.8|731716.8|732756|731756|732713.5|731713.5|27
1622721980000|2021-06-03 12:06:20|732726.2|731726.2|732707.6|731707.6|732732.8|731732.8|732704.3|731704.3|26
1622721990000|2021-06-03 12:06:30|732719.2|731719.2|732729|731729|732742.4|731742.4|732713.5|731713.5|29
1622722000000|2021-06-03 12:06:40|732725.1|731725.1|732724|731724|732734.7|731734.7|732721.7|731721.7|22
1622722010000|2021-06-03 12:06:50|732722|731722|732730.7|731730.7|732738.9|731738.9|732722|731722|23
1622722020000|2021-06-03 12:07:00|732731.9|731731.9|732736.1|731736.1|732738.9|731738.9|732730.7|731730.7|18
1622722030000|2021-06-03 12:07:10|732735|731735|732707.3|731707.3|732735|731735|732704.4|731704.4|29
1622722040000|2021-06-03 12:07:20|732706|731706|732711.9|731711.9|732729.8|731729.8|732695.4|731695.4|28
1622722050000|2021-06-03 12:07:30|732713.1|731713.1|732726|731726|732733.6|731733.6|732712.4|731712.4|25
1622722060000|2021-06-03 12:07:40|732729.7|731729.7|732727|731727|732740.5|731740.5|732716.6|731716.6|27
1622722070000|2021-06-03 12:07:50|732727.5|731727.5|732733|731733|732757.5|731757.5|732717.7|731717.7|27
1622722080000|2021-06-03 12:08:00|732732.6|731732.6|732744.9|731744.9|732749.3|731749.3|732730.7|731730.7|28
1622722090000|2021-06-03 12:08:10|732733|731733|732783.1|731783.1|732796.9|731796.9|732733|731733|26
1622722100000|2021-06-03 12:08:20|732782.9|731782.9|732787.7|731787.7|732803.6|731803.6|732782.5|731782.5|19
1622722110000|2021-06-03 12:08:30|732791.1|731791.1|732720.3|731720.3|733239.6|731791.5|732714.6|731205.8|27
1622722120000|2021-06-03 12:08:40|732716.1|731716.1|732743.2|731743.2|732752|731752|732713.3|731713.3|29
1622722130000|2021-06-03 12:08:50|732743.7|731743.7|733162.7|731162.7|733169.8|731754.9|732738.8|731161.2|29
1622722140000|2021-06-03 12:09:00|733161.9|731161.9|733148.2|731148.2|733161.9|731161.9|733137.5|731137.5|37
1622722150000|2021-06-03 12:09:10|733148.7|731148.7|732692.3|731692.3|733186.8|731692.3|732692.3|731148.7|30
1622722160000|2021-06-03 12:09:20|732692.1|731692.1|733185.9|731185.9|733188.3|731697|732682.4|731155.3|28
1622722170000|2021-06-03 12:09:30|733187.6|731187.6|733186|731186|733197.8|731197.8|733177.7|731177.7|30
1622722180000|2021-06-03 12:09:40|733182.7|731182.7|733184|731184|733192.7|731192.7|733181.6|731181.6|23
1622722190000|2021-06-03 12:09:50|733184.2|731184.2|733193.5|731193.5|733198.8|731198.8|733177.5|731177.5|23
1622722200000|2021-06-03 12:10:00|733193.7|731193.7|732692.9|731692.9|733208.5|731701.1|732689.8|731190.4|26
1622722210000|2021-06-03 12:10:10|732691.7|731691.7|732698.2|731698.2|732699|731699|732683.6|731683.6|26
1622722220000|2021-06-03 12:10:20|732694.9|731694.9|732695.4|731695.4|732705.3|731705.3|732683.8|731683.8|34
1622722230000|2021-06-03 12:10:30|732696.3|731696.3|733120.9|731120.9|733151.6|731702|732653.8|731113.4|34
1622722240000|2021-06-03 12:10:40|733120.5|731120.5|732566.9|731566.9|733120.5|731569.3|732566.9|731083|34
1622722250000|2021-06-03 12:10:50|732569.1|731569.1|733081.5|731081.5|733113.1|731588.3|732569.1|731072.1|33
1622722260000|2021-06-03 12:11:00|733083|731083|733017.3|731017.3|733083|731083|733006.2|731006.2|28
1622722270000|2021-06-03 12:11:10|733012.9|731012.9|732571.9|731571.9|733073.7|731572.1|732561.1|731012.9|31
1622722280000|2021-06-03 12:11:20|732572.2|731572.2|732563.9|731563.9|732573.2|731573.2|732561.5|731561.5|25
1622722290000|2021-06-03 12:11:30|732563.8|731563.8|733062.2|731062.2|733069.4|731563.8|732557.1|731056.6|24
1622722300000|2021-06-03 12:11:40|733067.8|731067.8|732564.3|731564.3|733071.7|731564.3|732561.6|731055.7|23
1622722310000|2021-06-03 12:11:50|732562.3|731562.3|732568.8|731568.8|732571.4|731571.4|732548.2|731548.2|21
1622722320000|2021-06-03 12:12:00|732572.7|731572.7|732571.3|731571.3|732575.6|731575.6|732566.1|731566.1|22
1622722330000|2021-06-03 12:12:10|732570.4|731570.4|732570|731570|732575.8|731575.8|732555.2|731555.2|22
1622722340000|2021-06-03 12:12:20|732572.8|731572.8|733066.4|731066.4|733079.7|731573.4|732554.6|731017.5|28
1622722350000|2021-06-03 12:12:30|733068|731068|733063.3|731063.3|733068.3|731068.3|733041.4|731041.4|30
1622722360000|2021-06-03 12:12:40|733062.9|731062.9|732936.5|730936.5|733064.7|731064.7|732929.5|730929.5|28
1622722370000|2021-06-03 12:12:50|732932.1|730932.1|732930.1|730930.1|732942.4|730942.4|732925.8|730925.8|32
1622722380000|2021-06-03 12:13:00|732925.4|730925.4|732928.6|730928.6|732929.6|730929.6|732925.4|730925.4|12
1622722390000|2021-06-03 12:13:10|732926.1|730926.1|732925.8|730925.8|732927.1|730927.1|732913.4|730913.4|15
1622722400000|2021-06-03 12:13:20|732925.9|730925.9|732900.2|730900.2|732925.9|730925.9|732898.9|730898.9|17
1622722410000|2021-06-03 12:13:30|732899.2|730899.2|732906.2|730906.2|732931.4|730931.4|732896.2|730896.2|24
1622722420000|2021-06-03 12:13:40|732885.7|730885.7|732853.7|730853.7|732887.8|730887.8|732847.5|730847.5|23
1622722430000|2021-06-03 12:13:50|732850.1|730850.1|732942.6|730942.6|732943.1|731439.9|732388.5|730850.1|21
1622722440000|2021-06-03 12:14:00|732950.4|730950.4|733069.3|731069.3|733085.2|731085.2|732947.2|730947.2|36
1622722450000|2021-06-03 12:14:10|733071.1|731071.1|733151|731151|733155.5|731155.5|733036.5|731036.5|30
1622722460000|2021-06-03 12:14:20|733154|731154|733194.6|731194.6|733194.6|731194.6|733151.2|731151.2|33
1622722470000|2021-06-03 12:14:30|733195.7|731195.7|733240.7|731240.7|733240.7|731240.7|733147.4|731147.4|37
1622722480000|2021-06-03 12:14:40|733236.9|731236.9|733161.2|731161.2|733241.1|731241.1|733157.5|731157.5|30
1622722490000|2021-06-03 12:14:50|733161.6|731161.6|733025.9|731025.9|733161.6|731161.6|732966.8|730966.8|33
1622722500000|2021-06-03 12:15:00|733014.5|731014.5|733204.9|731204.9|733211.2|731211.2|732995.6|730995.6|36
1622722510000|2021-06-03 12:15:10|733227.1|731227.1|733306.4|731306.4|733316.1|731797.6|732791|731181.7|37
1622722520000|2021-06-03 12:15:20|733290.2|731290.2|733304.3|731304.3|733324.7|731811.5|732805.5|731285.2|32
1622722530000|2021-06-03 12:15:30|733303.8|731303.8|733353.4|731353.4|733353.4|731809.5|732803.9|731302.3|32
1622722540000|2021-06-03 12:15:40|733337.9|731337.9|733216.6|731216.6|733351.5|731789.9|732765.7|731172.9|37
1622722550000|2021-06-03 12:15:50|733203.4|731203.4|733230.4|731230.4|733261.4|731750.6|732716.6|731203.4|37
1622722560000|2021-06-03 12:16:00|733228.1|731228.1|733282.2|731282.2|733306.7|731790|732790|731228.1|39
1622722570000|2021-06-03 12:16:10|733291.9|731291.9|733170.9|731170.9|733291.9|731730.6|732704.2|731160.7|36
1622722580000|2021-06-03 12:16:20|733171.1|731171.1|733088.2|731088.2|733172.9|731602.4|732599.8|731080.7|36
1622722590000|2021-06-03 12:16:30|733081.6|731081.6|733062.2|731062.2|733105.9|731610.4|732552.3|731052.1|36
1622722600000|2021-06-03 12:16:40|733047.9|731047.9|732956|730956|733054.8|731537.5|732475.6|730956|40
1622722610000|2021-06-03 12:16:50|732962.5|730962.5|733068.7|731068.7|733068.7|731068.7|732936|730936|38
1622722620000|2021-06-03 12:17:00|733063.6|731063.6|732724.9|731724.9|733234|731725.3|732577.3|731058.4|38
1622722630000|2021-06-03 12:17:10|733177.1|731177.1|733164.5|731164.5|733179.2|731687.6|732684.9|731164.5|36
1622722640000|2021-06-03 12:17:20|733179.7|731179.7|733202.7|731202.7|733219.6|731717.6|732693.2|731179.7|31
1622722650000|2021-06-03 12:17:30|733207.7|731207.7|733224.9|731224.9|733258.6|731258.6|733207.7|731207.7|31
1622722660000|2021-06-03 12:17:40|733224.7|731224.7|733227.1|731227.1|733249.1|731752.8|732752.8|731220.8|29
1622722670000|2021-06-03 12:17:50|733224.3|731224.3|733211.9|731211.9|733224.3|731224.3|733194.7|731194.7|24
1622722680000|2021-06-03 12:18:00|733212.7|731212.7|733058.3|731058.3|733277.5|731735.6|732584.7|731049.5|35
1622722690000|2021-06-03 12:18:10|733052.4|731052.4|733101.5|731101.5|733127|731127|733049.6|731049.6|35
1622722700000|2021-06-03 12:18:20|733101.3|731101.3|733157|731157|733176.5|731635.4|732619.6|731101.3|36
1622722710000|2021-06-03 12:18:30|733151.8|731151.8|733145.9|731145.9|733191.3|731683.1|732623.3|731099.5|36
1622722720000|2021-06-03 12:18:40|733143.3|731143.3|733218.9|731218.9|733244.6|731646.2|732636.1|731133|40
1622722730000|2021-06-03 12:18:50|733217.6|731217.6|733242|731242|733264.7|731739.4|732721|731210.7|38
1622722740000|2021-06-03 12:19:00|732738.3|731738.3|733273.8|731273.8|733279.2|731773.8|732721.6|731221|35
1622722750000|2021-06-03 12:19:10|733263.5|731263.5|733286.3|731286.3|733286.3|731286.3|733251.8|731251.8|30
1622722760000|2021-06-03 12:19:20|733276.9|731276.9|733291.5|731291.5|733299.9|731758.8|732740.9|731261.2|33
1622722770000|2021-06-03 12:19:30|733286.7|731286.7|732780.1|731780.1|733304.7|731788.7|732762.1|731242.7|27
1622722780000|2021-06-03 12:19:40|732786.1|731786.1|732905.2|731905.2|733373.3|731915|732784.6|731316.5|33
1622722790000|2021-06-03 12:19:50|732907.6|731907.6|733318.7|731318.7|733367.4|731916.1|732824.3|731306.7|37
1622722800000|2021-06-03 12:20:00|732822.2|731822.2|732806.3|731806.3|733300.5|731864.3|732788.3|731285|39
1622722810000|2021-06-03 12:20:10|732815.1|731815.1|733359.2|731359.2|733364.7|731816.7|732768|731296.8|32
1622722820000|2021-06-03 12:20:20|733358.2|731358.2|732867.9|731867.9|733375.2|731882.8|732849.7|731358.2|32
1622722830000|2021-06-03 12:20:30|732884.3|731884.3|732766|731766|733389.5|731885.3|732766|731372.4|36
1622722840000|2021-06-03 12:20:40|733297|731297|733356.6|731356.6|733364.7|731840.3|732766.6|731297|32
1622722850000|2021-06-03 12:20:50|733356|731356|732856.4|731856.4|733364.1|731876.3|732850.3|731355.5|35
1622722860000|2021-06-03 12:21:00|732856.5|731856.5|732849.1|731849.1|732880.7|731880.7|732847.1|731847.1|39
1622722870000|2021-06-03 12:21:10|732849.3|731849.3|732860.1|731860.1|732869.1|731869.1|732841.3|731841.3|36
1622722880000|2021-06-03 12:21:20|732858.2|731858.2|732892.8|731892.8|733398|731907.9|732854.3|731383.3|36
1622722890000|2021-06-03 12:21:30|732907.8|731907.8|733071.7|732071.7|733587.3|732073.8|732898.8|731459.6|39
1622722900000|2021-06-03 12:21:40|733069.3|732069.3|733292.4|732292.4|733766.3|732292.4|733069.3|731612.1|40
1622722910000|2021-06-03 12:21:50|733306.4|732306.4|733871.5|731871.5|733871.5|732349.5|733298.4|731788.1|40
1622722920000|2021-06-03 12:22:00|733357.4|732357.4|733828.2|731828.2|733861|732378|733215.4|731696.7|39
1622722930000|2021-06-03 12:22:10|733825.6|731825.6|733378.1|732378.1|733887.9|732382.5|733331.8|731820.2|39
1622722940000|2021-06-03 12:22:20|733377.2|732377.2|733370.5|732370.5|733385.9|732385.9|733329.4|732329.4|39
1622722950000|2021-06-03 12:22:30|733355.7|732355.7|733386.4|732386.4|733879|732394.7|733355.3|731859.7|37
1622722960000|2021-06-03 12:22:40|733367.1|732367.1|733968.7|731968.7|733969.4|732466.6|733367|731886.6|33
1622722970000|2021-06-03 12:22:50|733467.9|732467.9|733490.1|732490.1|734001|732496.8|733466.2|731979.3|38
1622722980000|2021-06-03 12:23:00|733494.2|732494.2|733407.5|732407.5|733922.6|732497.1|733403.2|731884.1|40
1622722990000|2021-06-03 12:23:10|733909.2|731909.2|733935.1|731935.1|733935.1|732441|733410.5|731879.1|39
1622723000000|2021-06-03 12:23:20|733938.6|731938.6|733383.8|732383.8|733938.6|732426.5|733376.7|731886.6|38
1622723010000|2021-06-03 12:23:30|733383.4|732383.4|733278.8|732278.8|733879.5|732383.6|733278.8|731816|39
1622723020000|2021-06-03 12:23:40|733282|732282|733326.5|732326.5|733791.8|732332.1|733273.2|731769.4|36
1622723030000|2021-06-03 12:23:50|733334.5|732334.5|733338.5|732338.5|733829.4|732344.5|733321.1|731827.1|30
1622723040000|2021-06-03 12:24:00|733338.9|732338.9|733349.8|732349.8|733874.5|732380|733324.2|731874.5|37
1622723050000|2021-06-03 12:24:10|733355.7|732355.7|733330.7|732330.7|733355.7|732355.7|733322.4|732322.4|35
1622723060000|2021-06-03 12:24:20|733329.6|732329.6|733779.8|731779.8|733814.9|732344.1|733315.4|731779.8|35
1622723070000|2021-06-03 12:24:30|733294.8|732294.8|733752.9|731752.9|733781.1|732298.8|733248.4|731738.1|32
1622723080000|2021-06-03 12:24:40|733748.6|731748.6|733279.3|732279.3|733770.5|732289.2|733262.2|731745.4|35
1622723090000|2021-06-03 12:24:50|733282.5|732282.5|733314.5|732314.5|733814.7|732362.2|733282.1|731814.1|35
1622723100000|2021-06-03 12:25:00|733307.6|732307.6|733313|732313|733359|732359|733307.6|732307.6|37
1622723110000|2021-06-03 12:25:10|733311.8|732311.8|733803.3|731803.3|733805.7|732357.7|733297.8|731797.8|35
1622723120000|2021-06-03 12:25:20|733804.1|731804.1|733317|732317|733805.7|732327.6|733291.7|731785.2|35
1622723130000|2021-06-03 12:25:30|733314.7|732314.7|733316.5|732316.5|733363.4|732363.4|733314.7|732314.7|40
1622723140000|2021-06-03 12:25:40|733321.1|732321.1|733270|732270|733793.1|732336.3|733265|731778.7|35
1622723150000|2021-06-03 12:25:50|733276.6|732276.6|733782.6|731782.6|733796.9|732291.8|733262.9|731761.1|37
1622723160000|2021-06-03 12:26:00|733778.3|731778.3|733260.2|732260.2|733778.3|732303.8|733258.8|731778.3|38
1622723170000|2021-06-03 12:26:10|733257.8|732257.8|733290.1|732290.1|733301.9|732301.9|733257.8|732257.8|29
1622723180000|2021-06-03 12:26:20|733291.1|732291.1|733289.3|732289.3|733291.7|732291.7|733277.9|732277.9|26
1622723190000|2021-06-03 12:26:30|733289.6|732289.6|733286|732286|733298.5|732298.5|733275.3|732275.3|29
1622723200000|2021-06-03 12:26:40|733290.8|732290.8|733292.5|732292.5|733304.7|732304.7|733280.6|732280.6|31
1622723210000|2021-06-03 12:26:50|733293.2|732293.2|733370.5|732370.5|733377.5|732377.5|733293|732293|31
1622723220000|2021-06-03 12:27:00|733351.6|732351.6|733351.8|732351.8|733366.4|732366.4|733347.3|732347.3|28
1622723230000|2021-06-03 12:27:10|733351.6|732351.6|733247.2|732247.2|733351.6|732351.6|733243.1|732243.1|26
1622723240000|2021-06-03 12:27:20|733751.5|731751.5|733211.4|732211.4|733763.6|732240.1|733210.6|731751.5|30
1622723250000|2021-06-03 12:27:30|733210.9|732210.9|733149.7|732149.7|733693.4|732210.9|733149.7|731677.2|38
1622723260000|2021-06-03 12:27:40|733169.7|732169.7|733094.6|732094.6|733171.8|732171.8|733074.4|732074.4|32
1622723270000|2021-06-03 12:27:50|733096.5|732096.5|733104|732104|733110.3|732110.3|733095.3|732095.3|26
1622723280000|2021-06-03 12:28:00|733101.4|732101.4|733565.3|731565.3|733584.8|732101.4|733091.7|731554.9|27
1622723290000|2021-06-03 12:28:10|733565|731565|733063|732063|733582.4|732109.9|733061.8|731565|30
1622723300000|2021-06-03 12:28:20|733061.4|732061.4|733041.5|732041.5|733542.5|732064.6|733034.6|731542.5|30
1622723310000|2021-06-03 12:28:30|733042.5|732042.5|733661.8|731661.8|733676|732177.5|733042.5|731643.7|35
1622723320000|2021-06-03 12:28:40|733665|731665|733649.3|731649.3|733665|731665|733648.1|731648.1|24
1622723330000|2021-06-03 12:28:50|733650.2|731650.2|733634.1|731634.1|733650.5|732165.9|733137.1|731629.5|19
1622723340000|2021-06-03 12:29:00|733641.4|731641.4|733100.1|732100.1|733641.4|732117.3|733097.9|731600.7|31
1622723350000|2021-06-03 12:29:10|733100.5|732100.5|733600.4|731600.4|733600.4|732101|733096.1|731593.2|22
1622723360000|2021-06-03 12:29:20|733600|731600|733666|731666|733666|732145.6|733129.4|731598.5|22
1622723370000|2021-06-03 12:29:30|733633.7|731633.7|733619.4|731619.4|733646.7|732127.5|733113.2|731619.4|28
1622723380000|2021-06-03 12:29:40|733610.1|731610.1|733604.2|731604.2|733628.6|731628.6|733576.5|731576.5|33
1622723390000|2021-06-03 12:29:50|733608.5|731608.5|733576.3|731576.3|733619.6|731619.6|733564.3|731564.3|32
1622723400000|2021-06-03 12:30:00|733562|731562|733653|731653|733665|731665|733550.8|731550.8|40
1622723410000|2021-06-03 12:30:10|733634|731634|733192.2|732192.2|733701.2|732199.2|733192.2|731634|37
1622723420000|2021-06-03 12:30:20|733198.8|732198.8|733668.5|731668.5|733691.3|732204.7|733165.2|731663.7|35
1622723430000|2021-06-03 12:30:30|733670|731670|733683.4|731683.4|733691.9|732191|733177.7|731668.9|32
1622723440000|2021-06-03 12:30:40|733687|731687|733711.9|731711.9|733757.2|732260.4|733175.4|731687|36
1622723450000|2021-06-03 12:30:50|733723.6|731723.6|733769|731769|733778.3|732304|733270.4|731722.9|32
1622723460000|2021-06-03 12:31:00|733273|732273|733177.1|732177.1|733777.1|732273|733175.3|731663.9|33
1622723470000|2021-06-03 12:31:10|733175.1|732175.1|733647|731647|733671|732177.9|733145.2|731644.1|24
1622723480000|2021-06-03 12:31:20|733645.9|731645.9|733152.6|732152.6|733645.9|732177.1|733146.7|731645.9|22
1622723490000|2021-06-03 12:31:30|733157.9|732157.9|733161.7|732161.7|733164|732164|733153.1|732153.1|30
1622723500000|2021-06-03 12:31:40|733162.7|732162.7|733147.1|732147.1|733162.7|732162.7|733137.7|732137.7|26
1622723510000|2021-06-03 12:31:50|733147.7|732147.7|733157.7|732157.7|733159.2|732159.2|733137.8|732137.8|23
1622723520000|2021-06-03 12:32:00|733160.8|732160.8|733154|732154|733162.7|732162.7|733152.7|732152.7|31
1622723530000|2021-06-03 12:32:10|733154.1|732154.1|733133.1|732133.1|733154.4|732154.4|733128.6|732128.6|31
1622723540000|2021-06-03 12:32:20|733128.8|732128.8|733126.5|732126.5|733140.8|732140.8|733124.7|732124.7|22
1622723550000|2021-06-03 12:32:30|733127.7|732127.7|733063.5|732063.5|733626.1|732138.2|733053.7|731586.9|36
1622723560000|2021-06-03 12:32:40|733067|732067|733561.7|731561.7|733561.7|732068.5|733052|731544.1|25
1622723570000|2021-06-03 12:32:50|733559.2|731559.2|733620.5|731620.5|733625.1|732090.4|733073.9|731557.1|31
1622723580000|2021-06-03 12:33:00|733625.9|731625.9|733145.9|732145.9|733642.8|732146.6|733119.2|731609.5|34
1622723590000|2021-06-03 12:33:10|733146.3|732146.3|733655|731655|733699.5|732178.6|733143.5|731655|36
1622723600000|2021-06-03 12:33:20|733651.2|731651.2|733127.3|732127.3|733665|732130.2|733125.7|731626.8|30
1622723610000|2021-06-03 12:33:30|733128|732128|733178.9|732178.9|733178.9|732178.9|733115.9|732115.9|28
1622723620000|2021-06-03 12:33:40|733179.9|732179.9|733209.2|732209.2|733699.1|732220.5|733179.2|731694.5|32
1622723630000|2021-06-03 12:33:50|733209.4|732209.4|733208.8|732208.8|733704.3|732217|733151.6|731684.3|36
1622723640000|2021-06-03 12:34:00|733206.9|732206.9|733702.2|731702.2|733713.5|732221.6|733193.3|731689|39
1622723650000|2021-06-03 12:34:10|733700.9|731700.9|733658.8|731658.8|733715.8|732204.1|733153.8|731658.8|33
1622723660000|2021-06-03 12:34:20|733658.9|731658.9|733687.5|731687.5|733687.5|732193.5|733193.5|731658.9|33
1622723670000|2021-06-03 12:34:30|733668|731668|733633.3|731633.3|733668|732165.8|733134.4|731632.6|37
1622723680000|2021-06-03 12:34:40|733632.9|731632.9|733150.4|732150.4|733664.8|732169.2|733144.8|731627.6|27
1622723690000|2021-06-03 12:34:50|733154.4|732154.4|733150.9|732150.9|733160.6|732160.6|733118.5|732118.5|30
1622723700000|2021-06-03 12:35:00|733140.4|732140.4|733692.5|731692.5|733694.7|732222.2|733140.4|731669.5|37
1622723710000|2021-06-03 12:35:10|733696.3|731696.3|733171.5|732171.5|733696.3|732248.2|733168.1|731696.3|37
1622723720000|2021-06-03 12:35:20|733674.6|731674.6|733117.9|732117.9|733678.2|732183.5|733108.6|731640.3|36
1622723730000|2021-06-03 12:35:30|733108.9|732108.9|732960.1|731960.1|733108.9|732108.9|732960.1|731960.1|38
1622723740000|2021-06-03 12:35:40|732969.1|731969.1|732984.8|731984.8|733007.4|732007.4|732965.6|731965.6|36
1622723750000|2021-06-03 12:35:50|732985.5|731985.5|733003.3|732003.3|733003.3|732003.3|732984.2|731984.2|27
1622723760000|2021-06-03 12:36:00|733006.2|732006.2|732960.2|731960.2|733010.8|732010.8|732945.3|731945.3|31
1622723770000|2021-06-03 12:36:10|732961.6|731961.6|732975|731975|732976.3|731976.3|732957.6|731957.6|40
1622723780000|2021-06-03 12:36:20|732973.4|731973.4|732976.9|731976.9|732988.9|731988.9|732964.7|731964.7|31
1622723790000|2021-06-03 12:36:30|732974.4|731974.4|733004.6|732004.6|733501.6|732004.6|732973.8|731484.4|31
1622723800000|2021-06-03 12:36:40|732994.5|731994.5|733010|732010|733011.1|732011.1|732960.7|731960.7|36
1622723810000|2021-06-03 12:36:50|733014.9|732014.9|732984|731984|733014.9|732014.9|732973.6|731973.6|32
1622723820000|2021-06-03 12:37:00|732983.8|731983.8|732910|731910|732990.5|731990.5|732895.1|731895.1|36
1622723830000|2021-06-03 12:37:10|732908.5|731908.5|732922.9|731922.9|732942.1|731942.1|732904.9|731904.9|32
1622723840000|2021-06-03 12:37:20|732922.3|731922.3|732915.5|731915.5|732931.1|731931.1|732900.6|731900.6|32
1622723850000|2021-06-03 12:37:30|732919.5|731919.5|732870.1|731870.1|732922.7|731922.7|732859.8|731859.8|27
1622723860000|2021-06-03 12:37:40|732867|731867|732803.3|731803.3|732893.9|731893.9|732797.7|731797.7|32
1622723870000|2021-06-03 12:37:50|732799.5|731799.5|732782.5|731782.5|732815.3|731815.3|732757.4|731757.4|34
1622723880000|2021-06-03 12:38:00|732783|731783|732752.2|731752.2|732783|731783|732744.3|731744.3|32
1622723890000|2021-06-03 12:38:10|732750.3|731750.3|732812.2|731812.2|732812.2|731812.2|732749.1|731749.1|32
1622723900000|2021-06-03 12:38:20|732806|731806|732815.4|731815.4|732837.1|731837.1|732802.6|731802.6|35
1622723910000|2021-06-03 12:38:30|732798|731798|732819.8|731819.8|732841.8|731841.8|732798|731798|31
1622723920000|2021-06-03 12:38:40|732810.4|731810.4|732778.4|731778.4|732811.3|731811.3|732769.8|731769.8|28
1622723930000|2021-06-03 12:38:50|732783.6|731783.6|732653.5|731653.5|732806.5|731806.5|732649.3|731649.3|32
1622723940000|2021-06-03 12:39:00|732648.4|731648.4|732533.6|731533.6|732692.5|731692.5|732511.9|731511.9|40
1622723950000|2021-06-03 12:39:10|732539.8|731539.8|732496.1|731496.1|732539.8|731539.8|732471.9|731471.9|37
1622723960000|2021-06-03 12:39:20|732496.7|731496.7|732452.3|731452.3|732510.7|731510.7|732434|731434|36
1622723970000|2021-06-03 12:39:30|732448.6|731448.6|732367.3|731367.3|732480|731480|732367.3|731367.3|36
1622723980000|2021-06-03 12:39:40|732361.8|731361.8|732353.2|731353.2|732886.8|731381.4|732328.6|730849.2|38
1622723990000|2021-06-03 12:39:50|732352.6|731352.6|732326.9|731326.9|732352.6|731352.6|732305.2|731305.2|33
1622724000000|2021-06-03 12:40:00|732332.5|731332.5|732349.6|731349.6|732833|731363.6|732301.4|730829.3|38
1622724010000|2021-06-03 12:40:10|732355.4|731355.4|732319.2|731319.2|732429.5|731429.5|732284.8|731284.8|35
1622724020000|2021-06-03 12:40:20|732315.1|731315.1|732355.5|731355.5|732361.7|731361.7|732312.6|731312.6|36
1622724030000|2021-06-03 12:40:30|732353.3|731353.3|732466.3|731466.3|732856.4|731466.3|732337.1|730838.8|37
1622724040000|2021-06-03 12:40:40|732463.3|731463.3|732993|730993|733002.8|731503.8|732463.3|730986|36
1622724050000|2021-06-03 12:40:50|732993.7|730993.7|732548.6|731548.6|733028.3|731559.4|732524|730991.4|28
1622724060000|2021-06-03 12:41:00|732550.7|731550.7|732368.6|731368.6|732612|731612|732368.6|731368.6|33
1622724070000|2021-06-03 12:41:10|732352|731352|732335.5|731335.5|732364.6|731364.6|732330.6|731330.6|37
1622724080000|2021-06-03 12:41:20|732335.7|731335.7|732838|730838|732838|731339.3|732327.8|730835|23
1622724090000|2021-06-03 12:41:30|732839.5|730839.5|732865.5|730865.5|732865.5|731366.3|732328|730833.5|33
1622724100000|2021-06-03 12:41:40|732858.6|730858.6|732354.9|731354.9|732862.9|731377.5|732345.4|730852|30
1622724110000|2021-06-03 12:41:50|732354.2|731354.2|732391|731391|732396|731396|732353|731353|24
1622724120000|2021-06-03 12:42:00|732388.5|731388.5|732384.5|731384.5|732388.5|731388.5|732339.1|731339.1|37
1622724130000|2021-06-03 12:42:10|732372.9|731372.9|732435.4|731435.4|732451|731451|732372.9|731372.9|28
1622724140000|2021-06-03 12:42:20|732435.7|731435.7|732432.7|731432.7|732946.9|731459.6|732429|730923.6|36
1622724150000|2021-06-03 12:42:30|732435.6|731435.6|732393.8|731393.8|732444|731444|732392.5|731392.5|24
1622724160000|2021-06-03 12:42:40|732393.9|731393.9|732346.7|731346.7|732402.3|731402.3|732336.5|731336.5|34
1622724170000|2021-06-03 12:42:50|732345.2|731345.2|732336.5|731336.5|732353|731353|732321.1|731321.1|36
1622724180000|2021-06-03 12:43:00|732840.5|730840.5|732277|731277|732843.1|731332.3|732266.8|730834|35
1622724190000|2021-06-03 12:43:10|732281.1|731281.1|732273.8|731273.8|732767.3|731281.1|732238.8|730765.3|30
1622724200000|2021-06-03 12:43:20|732272.7|731272.7|732235.9|731235.9|732277.5|731277.5|732231.4|731231.4|30
1622724210000|2021-06-03 12:43:30|732227.4|731227.4|732781.2|730781.2|732792|731286.6|732163.9|730710.1|35
1622724220000|2021-06-03 12:43:40|732779.8|730779.8|732270.2|731270.2|732779.8|731271.1|732239.3|730733.8|32
1622724230000|2021-06-03 12:43:50|732266.2|731266.2|732788.8|730788.8|732799.1|731291.9|732264.8|730786|40
1622724240000|2021-06-03 12:44:00|732790.2|730790.2|732317.8|731317.8|732804.7|731331.2|732293.4|730771.6|36
1622724250000|2021-06-03 12:44:10|732305.4|731305.4|732239.8|731239.8|732305.4|731305.4|732229.6|731229.6|29
1622724260000|2021-06-03 12:44:20|732230.3|731230.3|732205.9|731205.9|732727.6|731244.1|732202.2|730709.6|27
1622724270000|2021-06-03 12:44:30|732204.5|731204.5|732219.7|731219.7|732700.6|731230.3|732186|730673.4|33
1622724280000|2021-06-03 12:44:40|732202.5|731202.5|732636.7|730636.7|732714.5|731202.5|732138.1|730634.3|29
1622724290000|2021-06-03 12:44:50|732641.6|730641.6|732133|731133|732681.4|731180.9|732126.4|730641.6|39
1622724300000|2021-06-03 12:45:00|732146.1|731146.1|732147.5|731147.5|732623.7|731164.6|732116.7|730611.2|39
1622724310000|2021-06-03 12:45:10|732147.6|731147.6|732155.5|731155.5|732177.6|731177.6|732147.2|731147.2|33
1622724320000|2021-06-03 12:45:20|732157.2|731157.2|732238|731238|732265.6|731265.6|732156.1|731156.1|34
1622724330000|2021-06-03 12:45:30|732238.5|731238.5|732260.9|731260.9|732303.4|731303.4|732234.9|731234.9|36
1622724340000|2021-06-03 12:45:40|732257.6|731257.6|732620.6|730620.6|732640.5|731257.6|732166.3|730620.6|32
1622724350000|2021-06-03 12:45:50|732621|730621|732149.1|731149.1|732637|731149.7|732130.1|730621|35
1622724360000|2021-06-03 12:46:00|732152.6|731152.6|732080.2|731080.2|732152.6|731152.6|732080.2|731080.2|33
1622724370000|2021-06-03 12:46:10|732081.3|731081.3|732090.4|731090.4|732097.2|731097.2|732081.3|731081.3|31
1622724380000|2021-06-03 12:46:20|732088|731088|732004.7|731004.7|732099.5|731099.5|731987.6|730987.6|34
1622724390000|2021-06-03 12:46:30|732000|731000|732013.9|731013.9|732018.6|731018.6|731990.3|730990.3|23
1622724400000|2021-06-03 12:46:40|732007.9|731007.9|731986.7|730986.7|732015.2|731015.2|731984.3|730984.3|29
1622724410000|2021-06-03 12:46:50|732002.5|731002.5|731996.6|730996.6|732008.9|731008.9|731993.7|730993.7|23
1622724420000|2021-06-03 12:47:00|731994.8|730994.8|732002.5|731002.5|732007.8|731007.8|731984.9|730984.9|23
1622724430000|2021-06-03 12:47:10|732004.7|731004.7|732000.9|731000.9|732012|731012|731998.1|730998.1|17
1622724440000|2021-06-03 12:47:20|732002.8|731002.8|732207.1|731207.1|732207.2|731207.2|731999.4|730999.4|31
1622724450000|2021-06-03 12:47:30|732200.7|731200.7|732165.8|731165.8|732203.2|731203.2|732151.5|731151.5|33
1622724460000|2021-06-03 12:47:40|732173.9|731173.9|732021|731021|732177.3|731177.3|731996.8|730996.8|26
1622724470000|2021-06-03 12:47:50|732145.5|731145.5|732161.5|731161.5|732172.7|731172.7|732137|731137|26
1622724480000|2021-06-03 12:48:00|732160.9|731160.9|732172.6|731172.6|732180.8|731180.8|732155.3|731155.3|24
1622724490000|2021-06-03 12:48:10|732162.5|731162.5|732185.2|731185.2|732194.3|731194.3|732160|731160|33
1622724500000|2021-06-03 12:48:20|732185.8|731185.8|732182.1|731182.1|732232.5|731232.5|732180.3|731180.3|30
1622724510000|2021-06-03 12:48:30|732186.9|731186.9|732233|731233|732243.1|731243.1|732184.5|731184.5|32
1622724520000|2021-06-03 12:48:40|732235.8|731235.8|732311.6|731311.6|732320.1|731320.1|732223.9|731223.9|32
1622724530000|2021-06-03 12:48:50|732310.5|731310.5|732309.8|731309.8|732322.7|731322.7|732279.3|731279.3|27
1622724540000|2021-06-03 12:49:00|732323.9|731323.9|732304.8|731304.8|732323.9|731323.9|732294.5|731294.5|18
1622724550000|2021-06-03 12:49:10|732303.8|731303.8|732268.2|731268.2|732309.9|731309.9|732229.3|731229.3|26
1622724560000|2021-06-03 12:49:20|732268.1|731268.1|732220.9|731220.9|732280.7|731280.7|732220.9|731220.9|27
1622724570000|2021-06-03 12:49:30|732220.1|731220.1|732649.7|730649.7|732671.3|731236.4|732173.5|730649.7|31
1622724580000|2021-06-03 12:49:40|732655.2|730655.2|732180|731180|732723.8|731219.5|732150.3|730653.8|34
1622724590000|2021-06-03 12:49:50|732179.9|731179.9|732154.9|731154.9|732697.7|731193.4|732122|730637|31
1622724600000|2021-06-03 12:50:00|732155|731155|732157.9|731157.9|732178|731178|732139.5|731139.5|33
1622724610000|2021-06-03 12:50:10|732159.7|731159.7|732155.9|731155.9|732671.1|731192|732126|730651.9|34
1622724620000|2021-06-03 12:50:20|732154.6|731154.6|732096.2|731096.2|732161|731161|732096.2|731096.2|26
1622724630000|2021-06-03 12:50:30|732098|731098|732040.2|731040.2|732126.5|731126.5|732040.2|731040.2|32
1622724640000|2021-06-03 12:50:40|732045.2|731045.2|732039|731039|732077.8|731077.8|732032.7|731032.7|30
1622724650000|2021-06-03 12:50:50|732544.8|730544.8|732002.8|731002.8|732552.6|731038.8|732001.6|730501.1|31
1622724660000|2021-06-03 12:51:00|732001.8|731001.8|732005.3|731005.3|732019.7|731019.7|731993.7|730993.7|26
1622724670000|2021-06-03 12:51:10|732007.9|731007.9|732019.9|731019.9|732504.3|731029.4|732007.9|730504.3|26
1622724680000|2021-06-03 12:51:20|732020.4|731020.4|732051.2|731051.2|732054.6|731054.6|732017.4|731017.4|33
1622724690000|2021-06-03 12:51:30|732042.9|731042.9|732023.9|731023.9|732051.1|731051.1|732021.2|731021.2|28
1622724700000|2021-06-03 12:51:40|732033.9|731033.9|732046.7|731046.7|732051.9|731051.9|732029.6|731029.6|28
1622724710000|2021-06-03 12:51:50|732039.7|731039.7|732034.4|731034.4|732063.2|731063.2|732023.5|731023.5|24
1622724720000|2021-06-03 12:52:00|732032.1|731032.1|732177.9|731177.9|732207.5|731207.5|732023.2|731023.2|31
1622724730000|2021-06-03 12:52:10|732192.4|731192.4|732148.8|731148.8|732221.8|731221.8|732143.5|731143.5|29
1622724740000|2021-06-03 12:52:20|732149.6|731149.6|732045.5|731045.5|732180|731180|732030.6|731030.6|34
1622724750000|2021-06-03 12:52:30|732047.8|731047.8|732091.6|731091.6|732091.6|731091.6|732034|731034|29
1622724760000|2021-06-03 12:52:40|732081.2|731081.2|732143|731143|732156.7|731156.7|732071.8|731071.8|30
1622724770000|2021-06-03 12:52:50|732142.9|731142.9|732151.6|731151.6|732151.6|731151.6|732132|731132|16
1622724780000|2021-06-03 12:53:00|732143.1|731143.1|732159|731159|732195.8|731195.8|732138.3|731138.3|36
1622724790000|2021-06-03 12:53:10|732170.5|731170.5|732177.5|731177.5|732235|731235|732157.3|731157.3|31
1622724800000|2021-06-03 12:53:20|732184|731184|732116.2|731116.2|732710.6|731203.3|732116.2|730710.6|32
1622724810000|2021-06-03 12:53:30|732115.7|731115.7|732092|731092|732158.6|731158.6|732088.5|731088.5|32
1622724820000|2021-06-03 12:53:40|732082|731082|732191.1|731191.1|732217.6|731217.6|732059.5|731059.5|29
1622724830000|2021-06-03 12:53:50|732189.7|731189.7|732192.6|731192.6|732209.2|731209.2|732181|731181|35
1622724840000|2021-06-03 12:54:00|732191.4|731191.4|732175.8|731175.8|732191.4|731191.4|732172.2|731172.2|25
1622724850000|2021-06-03 12:54:10|732176.5|731176.5|732182.9|731182.9|732185.3|731185.3|732172.1|731172.1|27
1622724860000|2021-06-03 12:54:20|732183|731183|732187.2|731187.2|732189.6|731189.6|732177.3|731177.3|22
1622724870000|2021-06-03 12:54:30|732187.1|731187.1|732187.5|731187.5|732188|731188|732181.6|731181.6|20
1622724880000|2021-06-03 12:54:40|732192.7|731192.7|732262.6|731262.6|732262.6|731262.6|732192.7|731192.7|25
1622724890000|2021-06-03 12:54:50|732251|731251|732270.7|731270.7|732337.4|731337.4|732247.7|731247.7|33
1622724900000|2021-06-03 12:55:00|732274.2|731274.2|732292.9|731292.9|732320.7|731320.7|732237.5|731237.5|34
1622724910000|2021-06-03 12:55:10|732289.5|731289.5|732257.9|731257.9|732330.4|731330.4|732212.4|731212.4|32
1622724920000|2021-06-03 12:55:20|732236.4|731236.4|732247.5|731247.5|732254.2|731254.2|732212.8|731212.8|24
1622724930000|2021-06-03 12:55:30|732243.7|731243.7|732256.2|731256.2|732257.2|731257.2|732207.2|731207.2|34
1622724940000|2021-06-03 12:55:40|732256.7|731256.7|732336.7|731336.7|732771.5|731336.7|732221|730771.5|37
1622724950000|2021-06-03 12:55:50|732333.1|731333.1|732323.8|731323.8|732830.8|731343.5|732315|730794.5|30
1622724960000|2021-06-03 12:56:00|732317.6|731317.6|732349|731349|732355.3|731355.3|732311|731311|31
1622724970000|2021-06-03 12:56:10|732353.6|731353.6|732357.5|731357.5|732382.6|731382.6|732339.2|731339.2|27
1622724980000|2021-06-03 12:56:20|732380|731380|732361.6|731361.6|732380|731380|732354.7|731354.7|26
1622724990000|2021-06-03 12:56:30|732363.3|731363.3|732853.8|730853.8|732861.2|731370.6|732316.1|730834.7|30
1622725000000|2021-06-03 12:56:40|732856|730856|732849.3|730849.3|732871.9|730871.9|732849.3|730849.3|33
1622725010000|2021-06-03 12:56:50|732849.5|730849.5|732375.5|731375.5|732849.5|731375.5|732350.4|730849.5|27
1622725020000|2021-06-03 12:57:00|732373.5|731373.5|732434.3|731434.3|732444.8|731444.8|732371.9|731371.9|28
1622725030000|2021-06-03 12:57:10|732435.8|731435.8|732513.6|731513.6|732513.6|731513.6|732387.1|731387.1|35
1622725040000|2021-06-03 12:57:20|732513.1|731513.1|732706.6|731706.6|732706.6|731706.6|732509.3|731509.3|30
1622725050000|2021-06-03 12:57:30|732702.2|731702.2|732718.8|731718.8|733260.5|731804.5|732702.2|731247.3|40
1622725060000|2021-06-03 12:57:40|732712.7|731712.7|732801.9|731801.9|733402.2|731927|732701.8|731261.1|36
1622725070000|2021-06-03 12:57:50|733335.4|731335.4|732889.9|731889.9|733390.6|731898.8|732847.8|731318|37
1622725080000|2021-06-03 12:58:00|732862.7|731862.7|732895.4|731895.4|732901.5|731901.5|732834.7|731834.7|34
1622725090000|2021-06-03 12:58:10|732907.6|731907.6|732981|731981|733525.1|732017.9|732907.6|731477.8|40
1622725100000|2021-06-03 12:58:20|733538.7|731538.7|733489.8|731489.8|733584.1|732063.8|732966.4|731471|40
1622725110000|2021-06-03 12:58:30|733001.2|732001.2|732904.8|731904.8|733484.9|732001.2|732881.5|731373|36
1622725120000|2021-06-03 12:58:40|733387.4|731387.4|732887.6|731887.6|733411.1|731911.1|732882.9|731266.6|36
1622725130000|2021-06-03 12:58:50|732885.7|731885.7|732870.8|731870.8|733355.5|731885.7|732830.3|731314.7|35
1622725140000|2021-06-03 12:59:00|732875.8|731875.8|733320.5|731320.5|733424.1|731918.8|732806.2|731295.1|37
1622725150000|2021-06-03 12:59:10|733331.6|731331.6|732869.9|731869.9|733385.9|731888.5|732785.4|731324.5|40
1622725160000|2021-06-03 12:59:20|732880.7|731880.7|732882.7|731882.7|733395.2|731900|732861.1|731382.8|34
1622725170000|2021-06-03 12:59:30|732866.2|731866.2|732895.1|731895.1|733374.6|731899.3|732861.4|731370|37
1622725180000|2021-06-03 12:59:40|732890.6|731890.6|732894.1|731894.1|732907.2|731907.2|732877.6|731877.6|26
1622725190000|2021-06-03 12:59:50|732891.1|731891.1|732986|731986|733009.5|732009.5|732891.1|731891.1|37
1622725200000|2021-06-03 13:00:00|732989.3|731989.3|732849.9|731849.9|733016|732016|732849.9|731849.9|40
1622725210000|2021-06-03 13:00:10|732863.9|731863.9|732902.5|731902.5|732917.2|731917.2|732861.7|731861.7|36
1622725220000|2021-06-03 13:00:20|732910.3|731910.3|733046.5|732046.5|733063.2|732063.2|732860.5|731860.5|39
1622725230000|2021-06-03 13:00:30|733059.5|732059.5|733011.4|732011.4|733596.2|732083.7|732995.2|731523.6|40
1622725240000|2021-06-03 13:00:40|733012.5|732012.5|732930.5|731930.5|733528.2|732039.5|732922.7|731425.8|32
1622725250000|2021-06-03 13:00:50|732932.7|731932.7|732936.9|731936.9|732969.1|731969.1|732917.3|731917.3|36
1622725260000|2021-06-03 13:01:00|732947.3|731947.3|733059.4|732059.4|733578.8|732077.8|732947.3|731538.5|36
1622725270000|2021-06-03 13:01:10|733073.7|732073.7|733565.7|731565.7|733566.4|732091.9|733050.2|731560.5|34
1622725280000|2021-06-03 13:01:20|733559.6|731559.6|733030.5|732030.5|733560.1|732065.2|732917|731432.9|36
1622725290000|2021-06-03 13:01:30|733067.1|732067.1|733439.8|731439.8|733490.5|732069.7|732983.9|731431.2|34
1622725300000|2021-06-03 13:01:40|733434.9|731434.9|732885.2|731885.2|733448.3|731961.4|732881|731411.6|34
1622725310000|2021-06-03 13:01:50|732891.6|731891.6|732970.1|731970.1|733463.4|731982.7|732891.6|731442.3|30
1622725320000|2021-06-03 13:02:00|732974.5|731974.5|732977.6|731977.6|733067.4|732067.4|732925.4|731925.4|38
1622725330000|2021-06-03 13:02:10|732989.3|731989.3|733021.1|732021.1|733037.7|732037.7|732976.7|731976.7|35
1622725340000|2021-06-03 13:02:20|733023.2|732023.2|733012.9|732012.9|733027.3|732027.3|733005.2|732005.2|35
1622725350000|2021-06-03 13:02:30|732986.9|731986.9|733001.5|732001.5|733025.3|732025.3|732986.9|731986.9|33
1622725360000|2021-06-03 13:02:40|732997.6|731997.6|732949.1|731949.1|733030.6|732030.6|732949.1|731949.1|36
1622725370000|2021-06-03 13:02:50|732945.7|731945.7|732899.6|731899.6|732945.7|731945.7|732870.5|731870.5|36
1622725380000|2021-06-03 13:03:00|732903.1|731903.1|732971.9|731971.9|732972.6|731972.6|732901.1|731901.1|36
1622725390000|2021-06-03 13:03:10|732978|731978|732925.5|731925.5|732983.2|731983.2|732915.2|731915.2|34
1622725400000|2021-06-03 13:03:20|732931.2|731931.2|732923.2|731923.2|732972.5|731972.5|732921.4|731921.4|33
1622725410000|2021-06-03 13:03:30|732909.6|731909.6|732879|731879|732918.5|731918.5|732866.8|731866.8|36
1622725420000|2021-06-03 13:03:40|732869.8|731869.8|732872.4|731872.4|732876.4|731876.4|732862.2|731862.2|25
1622725430000|2021-06-03 13:03:50|732866.3|731866.3|732847.7|731847.7|732866.3|731866.3|732847.7|731847.7|17
1622725440000|2021-06-03 13:04:00|732843.4|731843.4|732857.3|731857.3|732857.3|731857.3|732843.4|731843.4|31
1622725450000|2021-06-03 13:04:10|732856.9|731856.9|732842.4|731842.4|732858.6|731858.6|732842.3|731842.3|19
1622725460000|2021-06-03 13:04:20|732835.9|731835.9|732718.5|731718.5|732849.3|731849.3|732639.4|731639.4|34
1622725470000|2021-06-03 13:04:30|732717.8|731717.8|732788.2|731788.2|732802|731802|732713.3|731713.3|33
1622725480000|2021-06-03 13:04:40|732788|731788|732780.6|731780.6|732790.7|731790.7|732770.2|731770.2|35
1622725490000|2021-06-03 13:04:50|732782.5|731782.5|732828.5|731828.5|732843.9|731843.9|732768.6|731768.6|37
1622725500000|2021-06-03 13:05:00|732824.9|731824.9|732892.2|731892.2|732900.4|731900.4|732822.7|731822.7|36
1622725510000|2021-06-03 13:05:10|732895.2|731895.2|732915.9|731915.9|732948.6|731948.6|732895.2|731895.2|29
1622725520000|2021-06-03 13:05:20|732913.2|731913.2|732811|731811|732931.2|731931.2|732811|731811|34
1622725530000|2021-06-03 13:05:30|732813|731813|732729.3|731729.3|732823.4|731823.4|732726.4|731726.4|32
1622725540000|2021-06-03 13:05:40|732731.7|731731.7|732771.5|731771.5|733247.3|731771.5|732712.4|731222.3|39
1622725550000|2021-06-03 13:05:50|732767.2|731767.2|732780.3|731780.3|732784|731784|732766.1|731766.1|34
1622725560000|2021-06-03 13:06:00|732778.3|731778.3|733216.5|731216.5|733232.3|731820|732758.9|731216.5|34
1622725570000|2021-06-03 13:06:10|733218.6|731218.6|732734.7|731734.7|733218.6|731734.7|732705.8|731218.6|36
1622725580000|2021-06-03 13:06:20|732733.9|731733.9|733203.9|731203.9|733206.1|731733.9|732677.6|731179.2|35
1622725590000|2021-06-03 13:06:30|733204|731204|732791.7|731791.7|733204|731807.3|732703.4|731204|39
1622725600000|2021-06-03 13:06:40|732792.6|731792.6|733233.9|731233.9|733330.1|731834.9|732782.2|731233.9|37
1622725610000|2021-06-03 13:06:50|733235.3|731235.3|733293.7|731293.7|733317.7|731786.9|732786.9|731222.3|29
1622725620000|2021-06-03 13:07:00|733267.9|731267.9|733241.1|731241.1|733305.4|731305.4|733241.1|731241.1|36
1622725630000|2021-06-03 13:07:10|733239.1|731239.1|733270.6|731270.6|733270.6|731718.7|732718.7|731204.7|37
1622725640000|2021-06-03 13:07:20|733259.6|731259.6|733230.9|731230.9|733287|731287|733228.4|731228.4|34
1622725650000|2021-06-03 13:07:30|733229.5|731229.5|733226|731226|733239|731239|733221.5|731221.5|28
1622725660000|2021-06-03 13:07:40|733226.4|731226.4|732741.7|731741.7|733273.4|731768.6|732719.9|731209.4|29
1622725670000|2021-06-03 13:07:50|732737.5|731737.5|732737.7|731737.7|732747.6|731747.6|732737|731737|26
1622725680000|2021-06-03 13:08:00|732739|731739|732749|731749|732755.2|731755.2|732735.7|731735.7|30
1622725690000|2021-06-03 13:08:10|732746.5|731746.5|732775.8|731775.8|732775.8|731775.8|732746.5|731746.5|26
1622725700000|2021-06-03 13:08:20|732772.8|731772.8|732787.9|731787.9|732793|731793|732765.1|731765.1|33
1622725710000|2021-06-03 13:08:30|732790.2|731790.2|732774.1|731774.1|733255.9|731791|732741.4|731204|30
1622725720000|2021-06-03 13:08:40|732776.1|731776.1|732737.5|731737.5|732785.6|731785.6|732731|731731|33
1622725730000|2021-06-03 13:08:50|732736.9|731736.9|732787.3|731787.3|732787.3|731787.3|732731.6|731731.6|29
1622725740000|2021-06-03 13:09:00|732785.4|731785.4|733300.5|731300.5|733307.6|731810.8|732785.1|731280.6|35
1622725750000|2021-06-03 13:09:10|733303.6|731303.6|733337.2|731337.2|733338.7|731829.5|732811.4|731303.6|38
1622725760000|2021-06-03 13:09:20|733335.5|731335.5|733339.1|731339.1|733339.1|731339.1|733301.9|731301.9|27
1622725770000|2021-06-03 13:09:30|733334.6|731334.6|732830|731830|733349|731852.4|732830|731320.1|36
1622725780000|2021-06-03 13:09:40|732830.7|731830.7|733300.9|731300.9|733312.8|731837.9|732793|731299.5|31
1622725790000|2021-06-03 13:09:50|733304.2|731304.2|733277|731277|733307.8|731307.8|733268.4|731268.4|25
1622725800000|2021-06-03 13:10:00|733276.8|731276.8|732818.1|731818.1|733320.5|731818.1|732805.7|731276.8|28
1622725810000|2021-06-03 13:10:10|732817.4|731817.4|732846.1|731846.1|732847.1|731847.1|732817.4|731817.4|31
1622725820000|2021-06-03 13:10:20|732847.6|731847.6|732842.2|731842.2|732858.7|731858.7|732839.6|731839.6|34
1622725830000|2021-06-03 13:10:30|732846.2|731846.2|732836.1|731836.1|732846.2|731846.2|732830.3|731830.3|23
1622725840000|2021-06-03 13:10:40|732834.4|731834.4|732805.5|731805.5|733348.3|731863.8|732798.3|731325.6|31
1622725850000|2021-06-03 13:10:50|732801|731801|733314.1|731314.1|733321|731811.9|732759.9|731262.5|33
1622725860000|2021-06-03 13:11:00|733296.9|731296.9|733279.2|731279.2|733317.9|731785.9|732772.1|731273.2|33
1622725870000|2021-06-03 13:11:10|733278.5|731278.5|733249.2|731249.2|733283.2|731283.2|733244.9|731244.9|27
1622725880000|2021-06-03 13:11:20|733250.1|731250.1|732764.3|731764.3|733250.1|731764.3|732749.3|731250.1|29
1622725890000|2021-06-03 13:11:30|732746.8|731746.8|732762.8|731762.8|732763.9|731763.9|732746.8|731746.8|25
1622725900000|2021-06-03 13:11:40|732763.2|731763.2|732769.1|731769.1|732773|731773|732751|731751|31
1622725910000|2021-06-03 13:11:50|732769.6|731769.6|732850.7|731850.7|733364.6|731870.4|732769.6|731293.2|37
1622725920000|2021-06-03 13:12:00|732849.9|731849.9|732810.6|731810.6|732860.1|731860.1|732806.5|731806.5|29
1622725930000|2021-06-03 13:12:10|732807.6|731807.6|732814.5|731814.5|732814.5|731814.5|732800.6|731800.6|19
1622725940000|2021-06-03 13:12:20|732814.7|731814.7|732790.4|731790.4|732823.5|731823.5|732780.2|731780.2|26
1622725950000|2021-06-03 13:12:30|732785.5|731785.5|733267.6|731267.6|733286.9|731785.5|732736.3|731242.6|33
1622725960000|2021-06-03 13:12:40|733227.8|731227.8|732695.9|731695.9|733230|731720.1|732666.1|731218.5|31
1622725970000|2021-06-03 13:12:50|732702.5|731702.5|732669.5|731669.5|733187.8|731702.5|732661.5|731156.5|32
1622725980000|2021-06-03 13:13:00|732675.8|731675.8|732639.1|731639.1|733193.5|731675.8|732637.9|731154.3|36
1622725990000|2021-06-03 13:13:10|732638.8|731638.8|732640.9|731640.9|732641.1|731641.1|732626.4|731626.4|20
1622726000000|2021-06-03 13:13:20|732641.3|731641.3|732571|731571|732641.3|731641.3|732557.1|731557.1|27
1622726010000|2021-06-03 13:13:30|732570.8|731570.8|733041.7|731041.7|733041.7|731571.2|732478.3|731012|33
1622726020000|2021-06-03 13:13:40|733058.7|731058.7|732563.3|731563.3|733068.9|731563.3|732533.8|731027.5|37
1622726030000|2021-06-03 13:13:50|732569.2|731569.2|733103.5|731103.5|733141.4|731643.3|732569.2|731097.1|37
1622726040000|2021-06-03 13:14:00|733107.5|731107.5|732593.3|731593.3|733127.7|731611.3|732579.3|731090.4|31
1622726050000|2021-06-03 13:14:10|732592.5|731592.5|733091.4|731091.4|733101.1|731592.5|732577.5|731076.8|30
1622726060000|2021-06-03 13:14:20|733090.3|731090.3|733077.5|731077.5|733091.6|731574.9|732574.9|731074.1|28
1622726070000|2021-06-03 13:14:30|733077.2|731077.2|732740.2|731740.2|733244.6|731748.2|732717.2|731073.8|35
1622726080000|2021-06-03 13:14:40|732743.1|731743.1|733207.4|731207.4|733224.7|731747.3|732720|731193.1|30
1622726090000|2021-06-03 13:14:50|733206.4|731206.4|733209.5|731209.5|733219.6|731219.6|733199.2|731199.2|27
1622726100000|2021-06-03 13:15:00|733212.2|731212.2|733228.5|731228.5|733251.1|731251.1|733212.2|731212.2|31
1622726110000|2021-06-03 13:15:10|733229|731229|733237.8|731237.8|733244.9|731244.9|733223.8|731223.8|25
1622726120000|2021-06-03 13:15:20|733230.3|731230.3|733192|731192|733230.3|731230.3|733188.3|731188.3|25
1622726130000|2021-06-03 13:15:30|733168.5|731168.5|733143.1|731143.1|733168.5|731653|732646.5|731127.2|35
1622726140000|2021-06-03 13:15:40|733137.4|731137.4|733142.4|731142.4|733144.6|731144.6|733128.3|731128.3|22
1622726150000|2021-06-03 13:15:50|733139.3|731139.3|732709.7|731709.7|733163.2|731709.7|732642.4|731139.3|36
1622726160000|2021-06-03 13:16:00|732707.6|731707.6|733256.7|731256.7|733267.8|731737.5|732707.6|731219.9|35
1622726170000|2021-06-03 13:16:10|733274.7|731274.7|732761.7|731761.7|733274.7|731768.4|732759.9|731274.7|25
1622726180000|2021-06-03 13:16:20|732763.8|731763.8|732632.2|731632.2|732781|731781|732632.2|731632.2|21
1622726190000|2021-06-03 13:16:30|732636.2|731636.2|732623.6|731623.6|732672.7|731672.7|732621.2|731621.2|32
1622726200000|2021-06-03 13:16:40|732632.7|731632.7|732637.8|731637.8|732648.9|731648.9|732588.4|731588.4|32
1622726210000|2021-06-03 13:16:50|732644.4|731644.4|733075.8|731075.8|733085.7|731644.4|732584.4|731061.5|35
1622726220000|2021-06-03 13:17:00|733075.3|731075.3|733174.7|731174.7|733194.1|731603.6|732591.9|731073.6|36
1622726230000|2021-06-03 13:17:10|733173.4|731173.4|733149.7|731149.7|733176.5|731176.5|733149.3|731149.3|27
1622726240000|2021-06-03 13:17:20|733136.5|731136.5|733122.2|731122.2|733152.3|731152.3|733115.6|731115.6|30
1622726250000|2021-06-03 13:17:30|733133.1|731133.1|733137.1|731137.1|733137.1|731137.1|733110.3|731110.3|32
1622726260000|2021-06-03 13:17:40|733146.6|731146.6|732689.4|731689.4|733181.8|731699|732683|731139.5|36
1622726270000|2021-06-03 13:17:50|732693|731693|732689.4|731689.4|732695.4|731695.4|732684.9|731684.9|26
1622726280000|2021-06-03 13:18:00|732675.4|731675.4|732699.8|731699.8|732699.8|731699.8|732652.6|731652.6|30
1622726290000|2021-06-03 13:18:10|732698.3|731698.3|732688.2|731688.2|732698.3|731698.3|732685.5|731685.5|23
1622726300000|2021-06-03 13:18:20|732689.4|731689.4|732647.1|731647.1|732689.4|731689.4|732640.9|731640.9|32
1622726310000|2021-06-03 13:18:30|732648.2|731648.2|732659.9|731659.9|732663.2|731663.2|732648.2|731648.2|19
1622726320000|2021-06-03 13:18:40|732662.3|731662.3|732687.4|731687.4|732687.4|731687.4|732660.2|731660.2|23
1622726330000|2021-06-03 13:18:50|732682.2|731682.2|732688.3|731688.3|732706.5|731706.5|732672|731672|31
1622726340000|2021-06-03 13:19:00|732687.5|731687.5|732721.7|731721.7|732721.8|731721.8|732683.7|731683.7|26
1622726350000|2021-06-03 13:19:10|732721.4|731721.4|732723.7|731723.7|732724.6|731724.6|732702.6|731702.6|31
1622726360000|2021-06-03 13:19:20|732725.8|731725.8|732683.3|731683.3|732725.8|731725.8|732670.7|731670.7|25
1622726370000|2021-06-03 13:19:30|732681.1|731681.1|732634|731634|732684.1|731684.1|732634|731634|19
1622726380000|2021-06-03 13:19:40|732635.1|731635.1|732602.4|731602.4|733080.8|731639.3|732569.9|731064.5|38
1622726390000|2021-06-03 13:19:50|732610.3|731610.3|732549|731549|732614.3|731614.3|732544.2|731544.2|31
1622726400000|2021-06-03 13:20:00|732546.2|731546.2|732582.1|731582.1|732582.1|731582.1|732546.2|731546.2|33
1622726410000|2021-06-03 13:20:10|732582.6|731582.6|732525.1|731525.1|732583.2|731583.2|732521|731521|25
1622726420000|2021-06-03 13:20:20|732531.2|731531.2|732543.1|731543.1|732543.1|731543.1|732514.1|731514.1|20
1622726430000|2021-06-03 13:20:30|732544.7|731544.7|732518.3|731518.3|732552.8|731552.8|732504.8|731504.8|24
1622726440000|2021-06-03 13:20:40|732523|731523|732565|731565|732566|731566|732522.5|731522.5|24
1622726450000|2021-06-03 13:20:50|732563.8|731563.8|732566.9|731566.9|732569.3|731569.3|732554.4|731554.4|21
1622726460000|2021-06-03 13:21:00|732566.5|731566.5|732556.7|731556.7|732567.4|731567.4|732554.1|731554.1|16
1622726470000|2021-06-03 13:21:10|732555.6|731555.6|732491.1|731491.1|732559.1|731559.1|732478.9|731478.9|26
1622726480000|2021-06-03 13:21:20|732490.4|731490.4|732505.8|731505.8|732521.2|731521.2|732490.4|731490.4|24
1622726490000|2021-06-03 13:21:30|732506.7|731506.7|732506.8|731506.8|732522.9|731522.9|732503.6|731503.6|25
1622726500000|2021-06-03 13:21:40|732506|731506|732505.8|731505.8|732514.1|731514.1|732497.2|731497.2|19
1622726510000|2021-06-03 13:21:50|732510.5|731510.5|732510|731510|732521.2|731521.2|732501.9|731501.9|23
1622726520000|2021-06-03 13:22:00|732514.5|731514.5|732489.5|731489.5|732521.5|731521.5|732489.5|731489.5|23
1622726530000|2021-06-03 13:22:10|732486.9|731486.9|732499.3|731499.3|732504.3|731504.3|732486.9|731486.9|16
1622726540000|2021-06-03 13:22:20|732500.1|731500.1|732505.7|731505.7|732513.1|731513.1|732490.1|731490.1|23
1622726550000|2021-06-03 13:22:30|732507.7|731507.7|732498.3|731498.3|732511.9|731511.9|732474.3|731474.3|21
1622726560000|2021-06-03 13:22:40|732495.2|731495.2|732494.5|731494.5|732501.4|731501.4|732476.2|731476.2|26
1622726570000|2021-06-03 13:22:50|732491|731491|732512.5|731512.5|732521.8|731521.8|732490|731490|23
1622726580000|2021-06-03 13:23:00|732511.9|731511.9|732509.2|731509.2|732521.2|731521.2|732501.3|731501.3|24
1622726590000|2021-06-03 13:23:10|732499.4|731499.4|732540.1|731540.1|732554.8|731554.8|732499.4|731499.4|25
1622726600000|2021-06-03 13:23:20|732525.6|731525.6|732387.6|731387.6|732540.6|731540.6|732373.9|731373.9|24
1622726610000|2021-06-03 13:23:30|732385.1|731385.1|732372.4|731372.4|732420.6|731420.6|732339.5|731339.5|28
1622726620000|2021-06-03 13:23:40|732387.5|731387.5|732452.4|731452.4|732478.9|731478.9|732356.4|731356.4|27
1622726630000|2021-06-03 13:23:50|732454.7|731454.7|732469.2|731469.2|732474|731474|732446.2|731446.2|27
1622726640000|2021-06-03 13:24:00|732467.9|731467.9|732333.7|731333.7|732467.9|731467.9|732333.7|731333.7|24
1622726650000|2021-06-03 13:24:10|732342.1|731342.1|732355.8|731355.8|732368.8|731368.8|732342.1|731342.1|27
1622726660000|2021-06-03 13:24:20|732347.8|731347.8|732348.7|731348.7|732354.4|731354.4|732347.8|731347.8|23
1622726670000|2021-06-03 13:24:30|732347.3|731347.3|732362.5|731362.5|732362.5|731362.5|732345|731345|15
1622726680000|2021-06-03 13:24:40|732352.3|731352.3|732347.9|731347.9|732360.5|731360.5|732347.2|731347.2|25
1622726690000|2021-06-03 13:24:50|732343.8|731343.8|732350.8|731350.8|732354.3|731354.3|732343.8|731343.8|17
1622726700000|2021-06-03 13:25:00|732350.5|731350.5|732350|731350|732359.2|731359.2|732328.5|731328.5|23
1622726710000|2021-06-03 13:25:10|732333.8|731333.8|732351.3|731351.3|732865.5|731372.4|732333|730865.5|24
1622726720000|2021-06-03 13:25:20|732344.9|731344.9|732302|731302|732360.2|731360.2|732302|731302|26
1622726730000|2021-06-03 13:25:30|732310.4|731310.4|732280.7|731280.7|732315.5|731315.5|732248|731248|26
1622726740000|2021-06-03 13:25:40|732299.7|731299.7|732297.4|731297.4|732313.2|731313.2|732263.6|731263.6|26
1622726750000|2021-06-03 13:25:50|732298.4|731298.4|732320.8|731320.8|732335.3|731335.3|732292.6|731292.6|26
1622726760000|2021-06-03 13:26:00|732318.3|731318.3|732427.3|731427.3|732433.5|731433.5|732315.9|731315.9|26
1622726770000|2021-06-03 13:26:10|732425.3|731425.3|732423.4|731423.4|732433.6|731433.6|732419.7|731419.7|14
1622726780000|2021-06-03 13:26:20|732429.2|731429.2|732423|731423|732439.2|731439.2|732408.7|731408.7|15
1622726790000|2021-06-03 13:26:30|732435.8|731435.8|732432.4|731432.4|732437.6|731437.6|732429.7|731429.7|12
1622726800000|2021-06-03 13:26:40|732430.9|731430.9|732401.3|731401.3|732434.3|731434.3|732377.5|731377.5|19
1622726810000|2021-06-03 13:26:50|732405.4|731405.4|732372|731372|732413.4|731413.4|732349.7|731349.7|22
1622726820000|2021-06-03 13:27:00|732367.7|731367.7|732383.5|731383.5|732393.5|731393.5|732349.1|731349.1|24
1622726830000|2021-06-03 13:27:10|732380.8|731380.8|732425.5|731425.5|732432.6|731432.6|732380.8|731380.8|23
1622726840000|2021-06-03 13:27:20|732435.7|731435.7|732386.5|731386.5|732435.7|731435.7|732377.6|731377.6|24
1622726850000|2021-06-03 13:27:30|732388.3|731388.3|732428.1|731428.1|732428.1|731428.1|732383.5|731383.5|23
1622726860000|2021-06-03 13:27:40|732414.1|731414.1|732442.8|731442.8|732456.3|731456.3|732410.7|731410.7|27
1622726870000|2021-06-03 13:27:50|732439.2|731439.2|732485.4|731485.4|732514.5|731514.5|732439.2|731439.2|26
1622726880000|2021-06-03 13:28:00|732494|731494|732482.8|731482.8|732502.9|731502.9|732482.1|731482.1|27
1622726890000|2021-06-03 13:28:10|732493.4|731493.4|732480.6|731480.6|732498.3|731498.3|732480.6|731480.6|17
1622726900000|2021-06-03 13:28:20|732481.2|731481.2|732477.8|731477.8|732484|731484|732441.4|731441.4|20
1622726910000|2021-06-03 13:28:30|732471.4|731471.4|732473.5|731473.5|732477|731477|732456.9|731456.9|16
1622726920000|2021-06-03 13:28:40|732470.9|731470.9|732310.1|731310.1|732474.4|731474.4|732302.8|731302.8|22
1622726930000|2021-06-03 13:28:50|732330.2|731330.2|732321|731321|732333.8|731333.8|732306.7|731306.7|26
1622726940000|2021-06-03 13:29:00|732329.2|731329.2|732301.2|731301.2|732340.9|731340.9|732292.7|731292.7|29
1622726950000|2021-06-03 13:29:10|732299.1|731299.1|732299.1|731299.1|732311.4|731311.4|732297.5|731297.5|23
1622726960000|2021-06-03 13:29:20|732301.1|731301.1|732270.2|731270.2|732301.1|731301.1|732266.9|731266.9|26
1622726970000|2021-06-03 13:29:30|732273.1|731273.1|732289.9|731289.9|732309.3|731309.3|732267.6|731267.6|25
1622726980000|2021-06-03 13:29:40|732292|731292|732315.1|731315.1|732336|731336|732285.5|731285.5|25
1622726990000|2021-06-03 13:29:50|732316.1|731316.1|732328.5|731328.5|732348.2|731348.2|732301.4|731301.4|24
1622727000000|2021-06-03 13:30:00|732333.5|731333.5|732320.4|731320.4|732353|731353|732260.1|731260.1|29
1622727010000|2021-06-03 13:30:10|732311|731311|732341.9|731341.9|732341.9|731341.9|732279.9|731279.9|26
1622727020000|2021-06-03 13:30:20|732348.6|731348.6|732339.4|731339.4|732361.2|731361.2|732318.9|731318.9|29
1622727030000|2021-06-03 13:30:30|732338.7|731338.7|732485.3|731485.3|732485.3|731485.3|732313.7|731313.7|27
1622727040000|2021-06-03 13:30:40|732478.5|731478.5|732450.3|731450.3|732511.6|731511.6|732434.9|731434.9|29
1622727050000|2021-06-03 13:30:50|732443.9|731443.9|732313.8|731313.8|732459.1|731459.1|732309.6|731309.6|29
1622727060000|2021-06-03 13:31:00|732314.1|731314.1|732341.2|731341.2|732383.2|731383.2|732308.5|731308.5|28
1622727070000|2021-06-03 13:31:10|732344.4|731344.4|732289.3|731289.3|732344.4|731344.4|732266|731266|25
1622727080000|2021-06-03 13:31:20|732294|731294|732307|731307|732310.2|731310.2|732284.6|731284.6|25
1622727090000|2021-06-03 13:31:30|732322.2|731322.2|732393.8|731393.8|732416.8|731416.8|732312.2|731312.2|29
1622727100000|2021-06-03 13:31:40|732387.3|731387.3|732393.8|731393.8|732430.9|731430.9|732374.9|731374.9|28
1622727110000|2021-06-03 13:31:50|732416.3|731416.3|732348|731348|732888.1|731430.2|732320.5|730888.1|28
1622727120000|2021-06-03 13:32:00|732354.9|731354.9|732349.2|731349.2|732398.3|731398.3|732296.8|731296.8|29
1622727130000|2021-06-03 13:32:10|732331.6|731331.6|732389|731389|732389|731389|732331.6|731331.6|27
1622727140000|2021-06-03 13:32:20|732382.6|731382.6|732411.3|731411.3|732418.5|731418.5|732368.8|731368.8|26
1622727150000|2021-06-03 13:32:30|732417.3|731417.3|732500.1|731500.1|732514.6|731514.6|732404.1|731404.1|27
1622727160000|2021-06-03 13:32:40|732503.3|731503.3|732434.2|731434.2|732503.3|731503.3|732409.1|731409.1|28
1622727170000|2021-06-03 13:32:50|732431.9|731431.9|732223.3|731223.3|732445.2|731445.2|732223.3|731223.3|28
1622727180000|2021-06-03 13:33:00|732215.9|731215.9|732193.9|731193.9|732675.2|731239.9|732165.6|730675.2|28
1622727190000|2021-06-03 13:33:10|732192.8|731192.8|732112.6|731112.6|732597.3|731202.2|732093.4|730596.2|29
1622727200000|2021-06-03 13:33:20|732136.9|731136.9|732154.6|731154.6|732665.9|731176.6|732118|730648.6|27
1622727210000|2021-06-03 13:33:30|732150.9|731150.9|732192.1|731192.1|732196.4|731196.4|732140.6|731140.6|28
1622727220000|2021-06-03 13:33:40|732218.5|731218.5|732267.6|731267.6|732307.5|731307.5|732218.5|731218.5|27
1622727230000|2021-06-03 13:33:50|732258.1|731258.1|732203|731203|732746.5|731280.2|732185.6|730693.6|29
1622727240000|2021-06-03 13:34:00|732204.2|731204.2|732167|731167|732698.1|731204.2|732158.4|730698.1|28
1622727250000|2021-06-03 13:34:10|732178.2|731178.2|732200.6|731200.6|732227.3|731227.3|732174.8|731174.8|29
1622727260000|2021-06-03 13:34:20|732192.2|731192.2|732196.9|731196.9|732212.6|731212.6|732185.4|731185.4|28
1622727270000|2021-06-03 13:34:30|732198.8|731198.8|732229.5|731229.5|732229.5|731229.5|732196.3|731196.3|26
1622727280000|2021-06-03 13:34:40|732230.6|731230.6|732248.6|731248.6|732248.6|731248.6|732189.6|731189.6|24
1622727290000|2021-06-03 13:34:50|732221.6|731221.6|732305.3|731305.3|732321.2|731321.2|732203.4|731203.4|25
1622727300000|2021-06-03 13:35:00|732308.5|731308.5|732476|731476|732478.6|731478.6|732303.8|731303.8|28
1622727310000|2021-06-03 13:35:10|732462.9|731462.9|732459.8|731459.8|732463.3|731463.3|732426.9|731426.9|28
1622727320000|2021-06-03 13:35:20|732457.2|731457.2|732609.9|731609.9|733086|731639.2|732417.4|731086|28
1622727330000|2021-06-03 13:35:30|732620.2|731620.2|732602.4|731602.4|733120.6|731620.9|732592.5|731110.8|27
1622727340000|2021-06-03 13:35:40|732617.7|731617.7|733117.7|731117.7|733124.9|731617.7|732594.3|731094.2|28
1622727350000|2021-06-03 13:35:50|733113.4|731113.4|733127.4|731127.4|733127.4|731618.4|732575.4|731075.3|25
1622727360000|2021-06-03 13:36:00|733117.3|731117.3|732672.1|731672.1|733175.4|731672.1|732614.2|731117.3|28
1622727370000|2021-06-03 13:36:10|732680.3|731680.3|732704.9|731704.9|732734.1|731734.1|732673.1|731673.1|28
1622727380000|2021-06-03 13:36:20|732704|731704|732718.2|731718.2|732718.2|731718.2|732688.8|731688.8|28
1622727390000|2021-06-03 13:36:30|732706.1|731706.1|732783|731783|732783|731783|732691.2|731691.2|27
1622727400000|2021-06-03 13:36:40|732778.3|731778.3|732779.5|731779.5|732784.2|731784.2|732767.4|731767.4|22
1622727410000|2021-06-03 13:36:50|732780.1|731780.1|733235.4|731235.4|733245.6|731780.9|732713|731228.2|28
1622727420000|2021-06-03 13:37:00|733235.8|731235.8|732752.9|731752.9|733235.8|731755|732710.8|731235.8|29
1622727430000|2021-06-03 13:37:10|732775.8|731775.8|732784.6|731784.6|732797.3|731797.3|732741.1|731741.1|23
1622727440000|2021-06-03 13:37:20|732780.4|731780.4|732807.4|731807.4|732816.4|731816.4|732760.4|731760.4|27
1622727450000|2021-06-03 13:37:30|732806.9|731806.9|732621|731621|733176.6|731806.9|732621|731152.5|28
1622727460000|2021-06-03 13:37:40|733141.9|731141.9|732536.8|731536.8|733141.9|731600|732536.1|731083|27
1622727470000|2021-06-03 13:37:50|732546.7|731546.7|732548.2|731548.2|733134.5|731612.2|732541.8|731074.7|27
1622727480000|2021-06-03 13:38:00|732569.5|731569.5|732667.6|731667.6|733115.4|731667.6|732569.5|731095.8|26
1622727490000|2021-06-03 13:38:10|732692.8|731692.8|733297.4|731297.4|733297.4|731794.9|732674.9|731273.4|28
1622727500000|2021-06-03 13:38:20|732799.5|731799.5|732817.8|731817.8|733327.2|731831.7|732778.2|731281.1|27
1622727510000|2021-06-03 13:38:30|732813|731813|732802.9|731802.9|733336.2|731848.2|732802.3|731336.2|24
1622727520000|2021-06-03 13:38:40|732802.7|731802.7|732871.4|731871.4|733348.7|731874.3|732799.4|731308.1|25
1622727530000|2021-06-03 13:38:50|732835.7|731835.7|732836.9|731836.9|732899.5|731899.5|732835.7|731835.7|25
1622727540000|2021-06-03 13:39:00|732858.4|731858.4|733020.5|732020.5|733456.8|732020.5|732825.9|731456.8|26
1622727550000|2021-06-03 13:39:10|732997|731997|733007.1|732007.1|733024.3|732024.3|732988.6|731988.6|27
1622727560000|2021-06-03 13:39:20|733006.3|732006.3|732983.3|731983.3|733008.6|732008.6|732962.5|731962.5|27
1622727570000|2021-06-03 13:39:30|732973.9|731973.9|733483|731483|733488.4|731986.7|732946.1|731469.9|26
1622727580000|2021-06-03 13:39:40|733481.1|731481.1|732964.8|731964.8|733490.1|731981.7|732959.1|731460.6|28
1622727590000|2021-06-03 13:39:50|732979|731979|732834.1|731834.1|732979|731979|732829|731829|24
1622727600000|2021-06-03 13:40:00|732814.9|731814.9|732962.9|731962.9|733462.1|731969.1|732814.9|731355.3|29
1622727610000|2021-06-03 13:40:10|732969.4|731969.4|732962.2|731962.2|733464.3|731977.1|732940.5|731447.1|27
1622727620000|2021-06-03 13:40:20|732978.1|731978.1|733463.1|731463.1|733476.4|731978.1|732944.5|731448.2|29
1622727630000|2021-06-03 13:40:30|733460|731460|733459.4|731459.4|733507.8|732005.2|733005.2|731446.4|25
1622727640000|2021-06-03 13:40:40|733461.6|731461.6|733461.8|731461.8|733467.9|731467.9|733454.6|731454.6|24
1622727650000|2021-06-03 13:40:50|733460.7|731460.7|733394.1|731394.1|733460.7|731460.7|733377.2|731377.2|27
1622727660000|2021-06-03 13:41:00|733398.3|731398.3|733412|731412|733441.8|731891.8|732890.9|731398.3|26
1622727670000|2021-06-03 13:41:10|733413.4|731413.4|733394.3|731394.3|733431.4|731882.5|732882.5|731394.3|25
1622727680000|2021-06-03 13:41:20|733384.3|731384.3|733355.8|731355.8|733395.1|731395.1|733313.6|731313.6|28
1622727690000|2021-06-03 13:41:30|733359.2|731359.2|733467.1|731467.1|733470.6|731905|732888.3|731352.1|28
1622727700000|2021-06-03 13:41:40|733470.9|731470.9|733474.2|731474.2|733485.9|731485.9|733423.9|731423.9|27
1622727710000|2021-06-03 13:41:50|733473.9|731473.9|733469.6|731469.6|733476.8|731476.8|733468.3|731468.3|19
1622727720000|2021-06-03 13:42:00|733470.3|731470.3|733541|731541|733549.5|732009.2|733000.9|731470.1|22
1622727730000|2021-06-03 13:42:10|733541.6|731541.6|733532.3|731532.3|733541.6|731541.6|733531.9|731531.9|17
1622727740000|2021-06-03 13:42:20|733532|731532|733483.5|731483.5|733535.3|732039.2|732949.4|731444.5|22
1622727750000|2021-06-03 13:42:30|733483.8|731483.8|732968.5|731968.5|733493.5|731995.9|732968.5|731483.8|27
1622727760000|2021-06-03 13:42:40|733480.2|731480.2|733409.3|731409.3|733498.2|731498.2|733395.3|731395.3|25
1622727770000|2021-06-03 13:42:50|733410.4|731410.4|733444.1|731444.1|733446.7|731931.7|732917.7|731405.2|28
1622727780000|2021-06-03 13:43:00|733452.5|731452.5|732982.4|731982.4|733484.9|731990.1|732980.7|731451|28
1622727790000|2021-06-03 13:43:10|732999.4|731999.4|733544.1|731544.1|733583.8|732077.5|732999.4|731498.4|27
1622727800000|2021-06-03 13:43:20|733050.5|732050.5|733596.3|731596.3|733596.3|732085.3|733049.7|731561.4|26
1622727810000|2021-06-03 13:43:30|733589.8|731589.8|733054.3|732054.3|733589.8|732065.1|733049.7|731550.8|29
1622727820000|2021-06-03 13:43:40|733053.2|732053.2|733553.1|731553.1|733559|732075.5|733049.9|731553.1|25
1622727830000|2021-06-03 13:43:50|733553.4|731553.4|733061.7|732061.7|733566.9|732063|733054.8|731553.4|23
1622727840000|2021-06-03 13:44:00|733064.2|732064.2|733055.8|732055.8|733569.6|732069.6|733050.6|731553.8|28
1622727850000|2021-06-03 13:44:10|733054.9|732054.9|733563.1|731563.1|733571.2|732066.5|733044.5|731561.7|27
1622727860000|2021-06-03 13:44:20|733066.2|732066.2|733054.9|732054.9|733574.5|732071.1|733054.9|731554.7|26
1622727870000|2021-06-03 13:44:30|733550.9|731550.9|733055.2|732055.2|733569.6|732067|733052.3|731543.2|26
1622727880000|2021-06-03 13:44:40|733056.6|732056.6|733052.4|732052.4|733058.5|732058.5|733041.9|732041.9|26
1622727890000|2021-06-03 13:44:50|733569.3|731569.3|733580.2|731580.2|733589.6|731589.6|733566.4|731566.4|25
1622727900000|2021-06-03 13:45:00|733585.8|731585.8|733702.1|731702.1|733741.3|732219.7|733179.3|731585.8|27
1622727910000|2021-06-03 13:45:10|733691.2|731691.2|733196.7|732196.7|733691.2|732208.2|733163.6|731671.4|28
1622727920000|2021-06-03 13:45:20|733175.9|732175.9|733154|732154|733653.7|732196|733154|731653.7|28
1622727930000|2021-06-03 13:45:30|733640.7|731640.7|733660.4|731660.4|733663|732178.4|733115.5|731616.8|28
1622727940000|2021-06-03 13:45:40|733661.1|731661.1|733682.5|731682.5|733703.7|732171.9|733162.1|731661.1|27
1622727950000|2021-06-03 13:45:50|733678.4|731678.4|733198.3|732198.3|733693.8|732219.8|733187.5|731674.9|27
1622727960000|2021-06-03 13:46:00|733201.7|732201.7|733217.6|732217.6|733217.6|732217.6|733190.3|732190.3|27
1622727970000|2021-06-03 13:46:10|733216.8|732216.8|733225.7|732225.7|733233.6|732233.6|733208.3|732208.3|25
1622727980000|2021-06-03 13:46:20|733211.4|732211.4|733204.5|732204.5|733213.4|732213.4|733200.6|732200.6|20
1622727990000|2021-06-03 13:46:30|733196|732196|733151.1|732151.1|733197.6|732197.6|733115.8|732115.8|28
1622728000000|2021-06-03 13:46:40|733151.3|732151.3|733096.2|732096.2|733622.8|732156.6|733084|731611.8|29
1622728010000|2021-06-03 13:46:50|733119.6|732119.6|733669.6|731669.6|733677.5|732197.8|733101.9|731658.7|29
1622728020000|2021-06-03 13:47:00|733654.2|731654.2|733112.9|732112.9|733654.2|732138.5|733093.4|731612|28
1622728030000|2021-06-03 13:47:10|733108.4|732108.4|733077.9|732077.9|733646.1|732108.4|733075.3|731589.6|28
1622728040000|2021-06-03 13:47:20|733076.2|732076.2|733131.9|732131.9|733635.8|732144.3|733059|731635.8|27
1622728050000|2021-06-03 13:47:30|733128.2|732128.2|733186.2|732186.2|733725.2|732223.7|733125.2|731706.2|25
1622728060000|2021-06-03 13:47:40|733185.2|732185.2|733227.6|732227.6|733700.2|732230.4|733176.2|731696.7|26
1622728070000|2021-06-03 13:47:50|733222.4|732222.4|733259.2|732259.2|733271.1|732271.1|733219.6|732219.6|28
1622728080000|2021-06-03 13:48:00|733235.6|732235.6|733260|732260|733277.8|732277.8|733226.9|732226.9|29
1622728090000|2021-06-03 13:48:10|733236.5|732236.5|733207.8|732207.8|733274.4|732274.4|733207.8|732207.8|23
1622728100000|2021-06-03 13:48:20|733256.4|732256.4|733146.9|732146.9|733671.4|732256.4|733139.9|731624.7|26
1622728110000|2021-06-03 13:48:30|733142.8|732142.8|733627.5|731627.5|733638.1|732142.8|733095.7|731591.3|27
1622728120000|2021-06-03 13:48:40|733626|731626|733189.1|732189.1|733702.5|732189.1|733119.2|731626|26
1622728130000|2021-06-03 13:48:50|733191.2|732191.2|733719|731719|733736.3|732219.7|733189.2|731706|28
1622728140000|2021-06-03 13:49:00|733740.6|731740.6|733734.1|731734.1|733740.9|732233|733223.2|731701.1|29
1622728150000|2021-06-03 13:49:10|733729.9|731729.9|733733.7|731733.7|733750.4|732241|733218.1|731708.5|28
1622728160000|2021-06-03 13:49:20|733725.2|731725.2|733229.4|732229.4|733737.3|732247|733219.2|731721.7|28
1622728170000|2021-06-03 13:49:30|733251.4|732251.4|733352.4|732352.4|733836.6|732382.5|733251.4|731790.9|27
1622728180000|2021-06-03 13:49:40|733342.7|732342.7|733315.2|732315.2|733832.7|732359.7|733308.3|731829.7|28
1622728190000|2021-06-03 13:49:50|733319.6|732319.6|733298.5|732298.5|733327|732327|733284.3|732284.3|29
1622728200000|2021-06-03 13:50:00|733295|732295|733346.9|732346.9|733370.2|732370.2|733295|732295|28
1622728210000|2021-06-03 13:50:10|733341.6|732341.6|733347.6|732347.6|733354.5|732354.5|733337.2|732337.2|27
1622728220000|2021-06-03 13:50:20|733357.6|732357.6|733297.9|732297.9|733807|732358.4|733287.6|731803.4|27
1622728230000|2021-06-03 13:50:30|733297.7|732297.7|733314.7|732314.7|733350.9|732350.9|733285.1|732285.1|28
1622728240000|2021-06-03 13:50:40|733317.6|732317.6|733285.3|732285.3|733808|732334.4|733276.1|731770.6|28
1622728250000|2021-06-03 13:50:50|733281.5|732281.5|733337.5|732337.5|733816.8|732337.5|733280|731816.8|29
1622728260000|2021-06-03 13:51:00|733298.7|732298.7|733392.1|732392.1|733393.4|732393.4|733298.7|732298.7|35
1622728270000|2021-06-03 13:51:10|733392.9|732392.9|733400.7|732400.7|733407.3|732407.3|733373.1|732373.1|32
1622728280000|2021-06-03 13:51:20|733402.6|732402.6|733394.2|732394.2|733415.5|732415.5|733384.8|732384.8|37
1622728290000|2021-06-03 13:51:30|733393.8|732393.8|733429.2|732429.2|733468.9|732468.9|733393.8|732393.8|33
1622728300000|2021-06-03 13:51:40|733442.6|732442.6|733404.8|732404.8|733463|732463|733389.3|732389.3|37
1622728310000|2021-06-03 13:51:50|733402.6|732402.6|733332.4|732332.4|733787.7|732402.6|733266.4|731759.6|36
1622728320000|2021-06-03 13:52:00|733330.3|732330.3|733367.1|732367.1|733388.1|732388.1|733306.5|732306.5|38
1622728330000|2021-06-03 13:52:10|733352.4|732352.4|733397.6|732397.6|733406.3|732406.3|733346.7|732346.7|38
1622728340000|2021-06-03 13:52:20|733403.5|732403.5|733387.3|732387.3|733416.4|732416.4|733376.6|732376.6|32
1622728350000|2021-06-03 13:52:30|733378.8|732378.8|733381.9|732381.9|733391.1|732391.1|733362.5|732362.5|31
1622728360000|2021-06-03 13:52:40|733381.1|732381.1|733386.4|732386.4|733391.2|732391.2|733347.7|732347.7|33
1622728370000|2021-06-03 13:52:50|733383.2|732383.2|733385.2|732385.2|733393.7|732393.7|733344.3|732344.3|35
1622728380000|2021-06-03 13:53:00|733389|732389|733382.7|732382.7|733393.7|732393.7|733375.7|732375.7|35
1622728390000|2021-06-03 13:53:10|733381.4|732381.4|733359.9|732359.9|733381.4|732381.4|733359.5|732359.5|33
1622728400000|2021-06-03 13:53:20|733350.3|732350.3|733338|732338|733362.2|732362.2|733313.3|732313.3|31
1622728410000|2021-06-03 13:53:30|733335.3|732335.3|733360|732360|733363.9|732363.9|733335.3|732335.3|34
1622728420000|2021-06-03 13:53:40|733359.2|732359.2|733364.1|732364.1|733395|732395|733359.2|732359.2|33
1622728430000|2021-06-03 13:53:50|733349.1|732349.1|733314.2|732314.2|733353|732353|733302.5|732302.5|27
1622728440000|2021-06-03 13:54:00|733314.6|732314.6|733279.8|732279.8|733324.1|732324.1|733278.3|732278.3|31
1622728450000|2021-06-03 13:54:10|733280.3|732280.3|733263.2|732263.2|733282.7|732282.7|733249.9|732249.9|39
1622728460000|2021-06-03 13:54:20|733262.1|732262.1|733215.6|732215.6|733273.3|732273.3|733215.6|732215.6|34
1622728470000|2021-06-03 13:54:30|733216.1|732216.1|733229.1|732229.1|733242.8|732242.8|733136.2|732136.2|36
1622728480000|2021-06-03 13:54:40|733221.7|732221.7|733229.7|732229.7|733750.5|732231.6|733174.8|731707|39
1622728490000|2021-06-03 13:54:50|733227.9|732227.9|733220.2|732220.2|733726.3|732231.5|733220.2|731718.5|36
1622728500000|2021-06-03 13:55:00|733215.9|732215.9|733808.1|731808.1|733808.1|732294.5|733215.9|731808.1|38
1622728510000|2021-06-03 13:55:10|733790.6|731790.6|733312|732312|733824.2|732337.6|733275.9|731790.6|36
1622728520000|2021-06-03 13:55:20|733310.7|732310.7|733782.5|731782.5|733824|732332|733285.6|731776.5|36
1622728530000|2021-06-03 13:55:30|733275.4|732275.4|733248.2|732248.2|733768.3|732275.4|733228.6|731747.6|38
1622728540000|2021-06-03 13:55:40|733249.3|732249.3|733158.7|732158.7|733666.4|732250.2|733155.5|731666.4|33
1622728550000|2021-06-03 13:55:50|733168.9|732168.9|733099.3|732099.3|733178.5|732178.5|733087.2|732087.2|38
1622728560000|2021-06-03 13:56:00|733092.8|732092.8|733109.7|732109.7|733685.9|732153.9|733076.5|731676.5|34
1622728570000|2021-06-03 13:56:10|733101.9|732101.9|733586.6|731586.6|733599.2|732101.9|733075.6|731586.4|36
1622728580000|2021-06-03 13:56:20|733589.5|731589.5|733071.8|732071.8|733589.7|732071.8|733071.8|731563.9|28
1622728590000|2021-06-03 13:56:30|733071|732071|733071.6|732071.6|733086.4|732086.4|733061|732061|34
1622728600000|2021-06-03 13:56:40|733075.6|732075.6|733488.3|731488.3|733506|732082.9|732975.3|731486.2|33
1622728610000|2021-06-03 13:56:50|733487.7|731487.7|732990.9|731990.9|733492.9|731997.7|732981.9|731487.7|32
1622728620000|2021-06-03 13:57:00|732991.3|731991.3|732987.3|731987.3|733017.9|732017.9|732982|731982|34
1622728630000|2021-06-03 13:57:10|732983.9|731983.9|732985.3|731985.3|732997.7|731997.7|732979.8|731979.8|38
1622728640000|2021-06-03 13:57:20|732985.1|731985.1|732934.7|731934.7|732988.4|731988.4|732922.9|731922.9|37
1622728650000|2021-06-03 13:57:30|732939.9|731939.9|732922.9|731922.9|732939.9|731939.9|732915|731915|29
1622728660000|2021-06-03 13:57:40|732927.4|731927.4|732927.5|731927.5|732940.7|731940.7|732921.2|731921.2|31
1622728670000|2021-06-03 13:57:50|732927|731927|732925.3|731925.3|732947.9|731947.9|732924.6|731924.6|26
1622728680000|2021-06-03 13:58:00|732925.4|731925.4|732939|731939|733453.2|731954|732925.4|731439.9|32
1622728690000|2021-06-03 13:58:10|732939.3|731939.3|733403|731403|733420.7|731950.1|732939.2|731394.6|33
1622728700000|2021-06-03 13:58:20|733402.9|731402.9|732899|731899|733406.5|731903.3|732884.9|731402.9|32
1622728710000|2021-06-03 13:58:30|732898.2|731898.2|732905.9|731905.9|732905.9|731905.9|732894.5|731894.5|29
1622728720000|2021-06-03 13:58:40|732900.7|731900.7|732892|731892|732903.1|731903.1|732892|731892|18
1622728730000|2021-06-03 13:58:50|732886.5|731886.5|732902.6|731902.6|732904.3|731904.3|732886.5|731886.5|21
1622728740000|2021-06-03 13:59:00|732906.8|731906.8|733380.6|731380.6|733384.7|731919.4|732882.9|731380.3|33
1622728750000|2021-06-03 13:59:10|733386.8|731386.8|733343.6|731343.6|733389.8|731881.9|732840.9|731341.7|29
1622728760000|2021-06-03 13:59:20|733342.8|731342.8|733349.8|731349.8|733352.3|731352.3|733333|731333|23
1622728770000|2021-06-03 13:59:30|733348.5|731348.5|733340|731340|733360.3|731360.3|733333.9|731333.9|28
1622728780000|2021-06-03 13:59:40|733347.2|731347.2|733378.8|731378.8|733378.8|731378.8|733298|731298|37
1622728790000|2021-06-03 13:59:50|733374.1|731374.1|733395.7|731395.7|733438.7|731438.7|733325.6|731325.6|30
1622728800000|2021-06-03 14:00:00|733403.7|731403.7|733411.6|731411.6|733431.1|731431.1|733288.3|731288.3|37
1622728810000|2021-06-03 14:00:10|733409.2|731409.2|733406.4|731406.4|733415.7|731415.7|733382.3|731382.3|30
1622728820000|2021-06-03 14:00:20|733405.9|731405.9|733418.1|731418.1|733419.1|731419.1|733379.1|731379.1|34
1622728830000|2021-06-03 14:00:30|733411.8|731411.8|733395|731395|733427.9|731427.9|733395|731395|31
1622728840000|2021-06-03 14:00:40|733399.5|731399.5|733410.4|731410.4|733414.5|731414.5|733397.3|731397.3|33
1622728850000|2021-06-03 14:00:50|733393.5|731393.5|733381.4|731381.4|733405.3|731912.6|732912.6|731375.1|34
1622728860000|2021-06-03 14:01:00|733382.7|731382.7|732904.9|731904.9|733410.4|731904.9|732901.6|731374.7|36
1622728870000|2021-06-03 14:01:10|732903.4|731903.4|732905.9|731905.9|733397.4|731916.9|732883.7|731394.2|32
1622728880000|2021-06-03 14:01:20|732903.2|731903.2|733426.1|731426.1|733436.8|731950.7|732899.1|731418.1|33
1622728890000|2021-06-03 14:01:30|733423.8|731423.8|732924.4|731924.4|733425.3|731924.4|732913.2|731419.9|33
1622728900000|2021-06-03 14:01:40|732927|731927|732910.6|731910.6|732927|731927|732908.2|731908.2|25
1622728910000|2021-06-03 14:01:50|732914.2|731914.2|732928.8|731928.8|732938.9|731938.9|732911.1|731911.1|32
1622728920000|2021-06-03 14:02:00|732928|731928|732871.3|731871.3|733393.8|731931.2|732864.2|731393.8|36
1622728930000|2021-06-03 14:02:10|732866.4|731866.4|732834.6|731834.6|733346.4|731885.8|732834.6|731289.2|35
1622728940000|2021-06-03 14:02:20|733328.2|731328.2|733408.9|731408.9|733421.2|731827|732823.5|731328.2|36
1622728950000|2021-06-03 14:02:30|733384.8|731384.8|733351.4|731351.4|733415.8|731903.8|732893.2|731347.3|36
1622728960000|2021-06-03 14:02:40|733345.5|731345.5|732814.4|731814.4|733386.6|731814.4|732796.5|731345.5|35
1622728970000|2021-06-03 14:02:50|732819.7|731819.7|732756.8|731756.8|733318.8|731822.7|732756.8|731267.5|40
1622728980000|2021-06-03 14:03:00|733247.6|731247.6|733256|731256|733275.6|731763.6|732763.6|731246.7|37
1622728990000|2021-06-03 14:03:10|733235|731235|733253.7|731253.7|733262.9|731764.2|732748.3|731228.7|36
1622729000000|2021-06-03 14:03:20|733254.6|731254.6|733261.1|731261.1|733269.9|731269.9|733237.1|731237.1|36
1622729010000|2021-06-03 14:03:30|733242.1|731242.1|732755.3|731755.3|733261.5|731759.1|732742.9|731242.1|38
1622729020000|2021-06-03 14:03:40|732741.6|731741.6|733180.3|731180.3|733245.1|731744.8|732659.8|731174.3|39
1622729030000|2021-06-03 14:03:50|733183.5|731183.5|732566|731566|733190.6|731629.2|732559.8|731108.3|38
1622729040000|2021-06-03 14:04:00|732550.8|731550.8|732508|731508|733054|731572.3|732461.4|730947.8|37
1622729050000|2021-06-03 14:04:10|732505.9|731505.9|732525.9|731525.9|733034.4|731531.1|732499.5|731023|35
1622729060000|2021-06-03 14:04:20|732524.1|731524.1|732527.6|731527.6|732529.4|731529.4|732516.3|731516.3|31
1622729070000|2021-06-03 14:04:30|732525.7|731525.7|732474|731474|732987.6|731527.1|732457.7|730965.9|34
1622729080000|2021-06-03 14:04:40|732471.6|731471.6|732431.7|731431.7|732500.5|731500.5|732431.7|731431.7|38
1622729090000|2021-06-03 14:04:50|732437|731437|732440.7|731440.7|732449.4|731449.4|732437|731437|34
1622729100000|2021-06-03 14:05:00|732447.4|731447.4|732429.2|731429.2|732450.9|731450.9|732416.6|731416.6|36
1622729110000|2021-06-03 14:05:10|732429|731429|732414.6|731414.6|732433.5|731433.5|732414|731414|32
1622729120000|2021-06-03 14:05:20|732370.4|731370.4|732437|731437|732898.2|731440.8|732366.4|730886.8|39
1622729130000|2021-06-03 14:05:30|732438|731438|732344.9|731344.9|732438|731438|732335.9|731335.9|33
1622729140000|2021-06-03 14:05:40|732344.3|731344.3|732437.6|731437.6|732450.7|731450.7|732329.8|731329.8|38
1622729150000|2021-06-03 14:05:50|732437.3|731437.3|732516.7|731516.7|732534.6|731534.6|732432.8|731432.8|39
1622729160000|2021-06-03 14:06:00|732509.2|731509.2|732461|731461|732959.9|731532.1|732450.6|730946.7|38
1622729170000|2021-06-03 14:06:10|732515|731515|732497|731497|732571.1|731571.1|732471.2|731471.2|38
1622729180000|2021-06-03 14:06:20|732508.3|731508.3|732529.8|731529.8|733047.7|731550.9|732463.3|730994.6|39
1622729190000|2021-06-03 14:06:30|732529.4|731529.4|732479.1|731479.1|732529.4|731529.4|732476.1|731476.1|33
1622729200000|2021-06-03 14:06:40|732477.6|731477.6|732482.9|731482.9|732496.5|731496.5|732449.3|731449.3|36
1622729210000|2021-06-03 14:06:50|732475.4|731475.4|732442.8|731442.8|732492.7|731492.7|732442.8|731442.8|34
1622729220000|2021-06-03 14:07:00|732443|731443|732464.7|731464.7|732471.3|731471.3|732429.8|731429.8|34
1622729230000|2021-06-03 14:07:10|732465.6|731465.6|732462.3|731462.3|732467|731467|732401.8|731401.8|39
1622729240000|2021-06-03 14:07:20|732468.3|731468.3|732437.8|731437.8|732481.1|731481.1|732426.2|731426.2|32
1622729250000|2021-06-03 14:07:30|732429.7|731429.7|732424.2|731424.2|732455.2|731455.2|732423.2|731423.2|32
1622729260000|2021-06-03 14:07:40|732430.6|731430.6|732457|731457|732515.7|731515.7|732430.6|731430.6|38
1622729270000|2021-06-03 14:07:50|732460.3|731460.3|732460.6|731460.6|732496.3|731496.3|732446.2|731446.2|38
1622729280000|2021-06-03 14:08:00|732451.3|731451.3|732477.2|731477.2|732478.2|731478.2|732446.4|731446.4|38
1622729290000|2021-06-03 14:08:10|732422|731422|732461.5|731461.5|732513.6|731513.6|732415.2|731415.2|35
1622729300000|2021-06-03 14:08:20|732464.7|731464.7|732453.3|731453.3|732464.7|731464.7|732444.1|731444.1|32
1622729310000|2021-06-03 14:08:30|732453.4|731453.4|732463.6|731463.6|732469.4|731469.4|732437.5|731437.5|32
1622729320000|2021-06-03 14:08:40|732461|731461|732443.4|731443.4|732468|731468|732441.6|731441.6|35
1622729330000|2021-06-03 14:08:50|732446|731446|732401.3|731401.3|732447.5|731447.5|732399|731399|38
1622729340000|2021-06-03 14:09:00|732398.7|731398.7|732197|731197|732398.7|731398.7|732197|731197|40
1622729350000|2021-06-03 14:09:10|732192.4|731192.4|732804.9|730804.9|732804.9|731309.8|732187.2|730775.6|35
1622729360000|2021-06-03 14:09:20|732802.4|730802.4|732282|731282|732802.4|731304.7|732265.4|730802.4|29
1622729370000|2021-06-03 14:09:30|732282.3|731282.3|732173.4|731173.4|732282.3|731282.3|732171.4|731171.4|35
1622729380000|2021-06-03 14:09:40|732174.1|731174.1|732190.9|731190.9|732210.9|731210.9|732174.1|731174.1|37
1622729390000|2021-06-03 14:09:50|732190.7|731190.7|732216.7|731216.7|732705.9|731253|732182.7|730694.5|36
1622729400000|2021-06-03 14:10:00|732198|731198|732205.9|731205.9|732713.8|731209.3|732198|730698.3|37
1622729410000|2021-06-03 14:10:10|732209.9|731209.9|732162.5|731162.5|732212.5|731212.5|732159.1|731159.1|26
1622729420000|2021-06-03 14:10:20|732163.3|731163.3|732721.5|730721.5|732761.4|731264.5|732162.2|730680.6|37
1622729430000|2021-06-03 14:10:30|732718.9|730718.9|732218.3|731218.3|732725.3|731218.3|732218.3|730691.2|37
1622729440000|2021-06-03 14:10:40|732720.4|730720.4|732221.3|731221.3|732744.6|731221.3|732214.1|730703.3|35
1622729450000|2021-06-03 14:10:50|732213.5|731213.5|732225.1|731225.1|732760.7|731253.1|732212.7|730715.6|35
1622729460000|2021-06-03 14:11:00|732224.2|731224.2|732169.8|731169.8|732714.8|731227.3|732162.9|730699.8|37
1622729470000|2021-06-03 14:11:10|732192.9|731192.9|732186|731186|732229.5|731229.5|732173.4|731173.4|33
1622729480000|2021-06-03 14:11:20|732185.8|731185.8|732181.9|731181.9|732185.8|731185.8|732162.3|731162.3|28
1622729490000|2021-06-03 14:11:30|732185.1|731185.1|732166.7|731166.7|732185.8|731185.8|732164.9|731164.9|20
1622729500000|2021-06-03 14:11:40|732167|731167|732645.3|730645.3|732646.2|731183|732139.1|730637.8|20
1622729510000|2021-06-03 14:11:50|732146.3|731146.3|732137.2|731137.2|732156.5|731156.5|732122.5|731122.5|32
1622729520000|2021-06-03 14:12:00|732136.1|731136.1|732126.2|731126.2|732141.2|731141.2|732110|731110|31
1622729530000|2021-06-03 14:12:10|732126.3|731126.3|732095.4|731095.4|732131.3|731131.3|732090|731090|23
1622729540000|2021-06-03 14:12:20|732093.5|731093.5|732043.9|731043.9|732120.2|731120.2|732039.2|731039.2|31
1622729550000|2021-06-03 14:12:30|732045.5|731045.5|732027.5|731027.5|732045.9|731045.9|732019.8|731019.8|34
1622729560000|2021-06-03 14:12:40|732031|731031|732030.7|731030.7|732532.9|731031|731872.4|730527.3|37
1622729570000|2021-06-03 14:12:50|732033.4|731033.4|732106.3|731106.3|732681.8|731179.5|732033.4|730542.6|38
1622729580000|2021-06-03 14:13:00|732105.4|731105.4|732087.9|731087.9|732115.5|731115.5|732067.6|731067.6|38
1622729590000|2021-06-03 14:13:10|732088.4|731088.4|732570.4|730570.4|732579.3|731104.5|732079.8|730554.4|32
1622729600000|2021-06-03 14:13:20|732570.7|730570.7|732593.3|730593.3|732593.8|731080.4|732034.9|730569.2|27
1622729610000|2021-06-03 14:13:30|732592.7|730592.7|732166.2|731166.2|732721.4|731210.2|732162.1|730592.7|34
1622729620000|2021-06-03 14:13:40|732165.5|731165.5|732676.3|730676.3|732710.1|731200.4|732164.8|730671|30
1622729630000|2021-06-03 14:13:50|732168.8|731168.8|732292.7|731292.7|732787.6|731301|732168.8|730688.7|36
1622729640000|2021-06-03 14:14:00|732309.6|731309.6|732836.8|730836.8|732841.4|731358.7|732282.1|730793.9|34
1622729650000|2021-06-03 14:14:10|732836.1|730836.1|732279.9|731279.9|732844|731287.1|732279.9|730789|31
1622729660000|2021-06-03 14:14:20|732284.3|731284.3|732289.1|731289.1|732300.1|731300.1|732283|731283|31
1622729670000|2021-06-03 14:14:30|732288.4|731288.4|732274.8|731274.8|732788.1|731290.9|732269.8|730758.4|30
1622729680000|2021-06-03 14:14:40|732275.2|731275.2|732780.4|730780.4|732786.3|731275.2|732270.7|730772|23
1622729690000|2021-06-03 14:14:50|732786.5|730786.5|732841.3|730841.3|732853.7|731331.4|732321.3|730786.5|31
1622729700000|2021-06-03 14:15:00|732839.2|730839.2|732852.6|730852.6|732866.4|730866.4|732837.2|730837.2|31
1622729710000|2021-06-03 14:15:10|732858.6|730858.6|732831.9|730831.9|732868.6|730868.6|732831.9|730831.9|28
1622729720000|2021-06-03 14:15:20|732834.3|730834.3|732893.2|730893.2|732898.8|731450.4|732384.2|730830.3|32
1622729730000|2021-06-03 14:15:30|732901.5|730901.5|732490.7|731490.7|732987.2|731501.8|732413.6|730899.7|36
1622729740000|2021-06-03 14:15:40|732977.8|730977.8|732504.5|731504.5|733002|731515.8|732501.2|730977|34
1622729750000|2021-06-03 14:15:50|732503.2|731503.2|732489.9|731489.9|732504.3|731504.3|732476.3|731476.3|31
1622729760000|2021-06-03 14:16:00|732487.1|731487.1|732556.1|731556.1|732573.2|731573.2|732484.5|731484.5|28
1622729770000|2021-06-03 14:16:10|732554.8|731554.8|732608.3|731608.3|732608.3|731608.3|732545.3|731545.3|30
1622729780000|2021-06-03 14:16:20|732639.9|731639.9|732632.7|731632.7|732653.8|731653.8|732632.5|731632.5|26
1622729790000|2021-06-03 14:16:30|732631.7|731631.7|732602.9|731602.9|732636.3|731636.3|732596.2|731596.2|28
1622729800000|2021-06-03 14:16:40|732601.6|731601.6|732734.5|731734.5|732744.1|731744.1|732601.6|731601.6|34
1622729810000|2021-06-03 14:16:50|732737.6|731737.6|733269.4|731269.4|733277|731850.6|732728.8|731256.7|38
1622729820000|2021-06-03 14:17:00|733273.2|731273.2|733270.3|731270.3|733293.6|731807.8|732728.3|731235.3|40
1622729830000|2021-06-03 14:17:10|732784.1|731784.1|732842.5|731842.5|732851.5|731851.5|732761.6|731761.6|38
1622729840000|2021-06-03 14:17:20|732843.3|731843.3|732824.6|731824.6|732879.8|731879.8|732824.6|731824.6|31
1622729850000|2021-06-03 14:17:30|732826.1|731826.1|733357.4|731357.4|733376.9|731858|732826.1|731353.8|34
1622729860000|2021-06-03 14:17:40|733360.4|731360.4|732884.7|731884.7|733360.5|731900.9|732853.2|731348.5|36
1622729870000|2021-06-03 14:17:50|732882.1|731882.1|732888.4|731888.4|733402.2|731897.8|732880|731391.3|33
1622729880000|2021-06-03 14:18:00|732888.6|731888.6|732888.2|731888.2|732892.8|731892.8|732872.3|731872.3|34
1622729890000|2021-06-03 14:18:10|732888.7|731888.7|732883|731883|732898.1|731898.1|732881|731881|29
1622729900000|2021-06-03 14:18:20|732885.1|731885.1|732789.1|731789.1|732887|731887|732789.1|731789.1|35
1622729910000|2021-06-03 14:18:30|733299.8|731299.8|733246.5|731246.5|733303.9|731811.8|732731.9|731226.9|40
1622729920000|2021-06-03 14:18:40|733243.1|731243.1|733202.5|731202.5|733243.1|731737.2|732715.6|731197.4|40
1622729930000|2021-06-03 14:18:50|733200.3|731200.3|732634.1|731634.1|733203.4|731682.9|732634.1|731188.5|35
1622729940000|2021-06-03 14:19:00|732636.5|731636.5|733034.3|731034.3|733076.6|731636.5|732464.5|730985.8|38
1622729950000|2021-06-03 14:19:10|733033.9|731033.9|733070.5|731070.5|733072.9|731072.9|733003.3|731003.3|39
1622729960000|2021-06-03 14:19:20|733069|731069|732480.5|731480.5|733069|731520.3|732479.9|731005.9|31
1622729970000|2021-06-03 14:19:30|732472.7|731472.7|732442.4|731442.4|732978.6|731472.7|732441.8|730952.8|37
1622729980000|2021-06-03 14:19:40|732442.7|731442.7|732953.5|730953.5|732954.3|731443.6|732441.3|730934.2|28
1622729990000|2021-06-03 14:19:50|732952.8|730952.8|733007.3|731007.3|733025.1|731512.4|732497|730951.1|36
1622730000000|2021-06-03 14:20:00|733011.3|731011.3|732941.2|730941.2|733015|731491.9|732477.6|730939.4|33
1622730010000|2021-06-03 14:20:10|732943.2|730943.2|732965.3|730965.3|732985|730985|732943.2|730943.2|38
1622730020000|2021-06-03 14:20:20|732965.8|730965.8|733054.2|731054.2|733060.5|731494.5|732485.9|730965.8|36
1622730030000|2021-06-03 14:20:30|733053.1|731053.1|733065.3|731065.3|733077|731599.2|732562.3|731051.3|34
1622730040000|2021-06-03 14:20:40|733067.8|731067.8|733199.4|731199.4|733200.1|731600.8|732568.8|731062.2|37
1622730050000|2021-06-03 14:20:50|732700.8|731700.8|733247.2|731247.2|733247.9|731748.7|732700.8|731198.7|36
1622730060000|2021-06-03 14:21:00|733249|731249|732754.3|731754.3|733272.2|731761.2|732754.3|731243.5|35
1622730070000|2021-06-03 14:21:10|732750.9|731750.9|733152.5|731152.5|733180|731753.8|732672.5|731143.9|35
1622730080000|2021-06-03 14:21:20|732652.4|731652.4|733148.6|731148.6|733167.4|731661.5|732645.7|731140.2|36
1622730090000|2021-06-03 14:21:30|733150|731150|733088|731088|733150|731611.3|732546.6|731023.6|34
1622730100000|2021-06-03 14:21:40|733081.7|731081.7|732609.7|731609.7|733114.3|731627|732604.1|731081.7|28
1622730110000|2021-06-03 14:21:50|732582.5|731582.5|732557.3|731557.3|733151.8|731656.7|732524.1|731150.6|36
1622730120000|2021-06-03 14:22:00|732553.2|731553.2|732501|731501|733081.9|731560.5|732480.2|730999.9|38
1622730130000|2021-06-03 14:22:10|732497.1|731497.1|732965.1|730965.1|732965.1|731501.1|732459.9|730958.2|36
1622730140000|2021-06-03 14:22:20|732961.3|730961.3|732401.3|731401.3|732961.4|731422|732395|730921.5|32
1622730150000|2021-06-03 14:22:30|732401.7|731401.7|732387.1|731387.1|732406.4|731406.4|732368.3|731368.3|26
1622730160000|2021-06-03 14:22:40|732381.9|731381.9|732906.9|730906.9|732910.7|731428.1|732380.7|730898.5|31
1622730170000|2021-06-03 14:22:50|732908.8|730908.8|732386.4|731386.4|732908.8|731398.6|732384.9|730889.9|35
1622730180000|2021-06-03 14:23:00|732376.6|731376.6|732275.3|731275.3|732785.6|731376.6|732257.9|730770|37
1622730190000|2021-06-03 14:23:10|732784.6|730784.6|732277.2|731277.2|732789.1|731284.7|732254.2|730760|36
1622730200000|2021-06-03 14:23:20|732277.8|731277.8|732761.3|730761.3|732761.5|731278.5|732270.8|730735.2|24
1622730210000|2021-06-03 14:23:30|732760.7|730760.7|732735.7|730735.7|732773.1|730773.1|732735.7|730735.7|32
1622730220000|2021-06-03 14:23:40|732740.6|730740.6|732731.1|730731.1|732759|731223.6|732206|730702.9|34
1622730230000|2021-06-03 14:23:50|732731.3|730731.3|732186.1|731186.1|732731.3|731263.4|732173|730731.3|35
1622730240000|2021-06-03 14:24:00|732185.3|731185.3|732715.2|730715.2|732719.9|731218.5|732168.4|730715.2|36
1622730250000|2021-06-03 14:24:10|732719|730719|732223.4|731223.4|732747.6|731265.7|732190.3|730718.1|34
1622730260000|2021-06-03 14:24:20|732223.1|731223.1|732731.9|730731.9|732740.7|731285.9|732223.1|730730.9|34
1622730270000|2021-06-03 14:24:30|732731.2|730731.2|732708.9|730708.9|732748|730748|732703.8|730703.8|32
1622730280000|2021-06-03 14:24:40|732705.8|730705.8|732249.9|731249.9|732724.6|731250|732222.6|730697.7|31
1622730290000|2021-06-03 14:24:50|732756.5|730756.5|732750.9|730750.9|732756.8|731263.8|732245.3|730745.1|33
1622730300000|2021-06-03 14:25:00|732269.2|731269.2|732741.8|730741.8|732757.9|731274.1|732239.6|730734.9|36
1622730310000|2021-06-03 14:25:10|732742|730742|732743.2|730743.2|732743.2|731231.6|732231.6|730697.7|30
1622730320000|2021-06-03 14:25:20|732745.5|730745.5|732035.9|731035.9|732746|731243|732007.7|730515.9|36
1622730330000|2021-06-03 14:25:30|732033.3|731033.3|732047.1|731047.1|732542|731083.8|732023.9|730503.5|40
1622730340000|2021-06-03 14:25:40|732025.6|731025.6|732547.3|730547.3|732561.5|731057.9|732022.2|730545.5|34
1622730350000|2021-06-03 14:25:50|732539.7|730539.7|732035.7|731035.7|732558.1|731046|732027|730539.7|33
1622730360000|2021-06-03 14:26:00|732038|731038|732039.4|731039.4|732046.3|731046.3|732027.9|731027.9|28
1622730370000|2021-06-03 14:26:10|732037.1|731037.1|732046.4|731046.4|732052.7|731052.7|732027.6|731027.6|33
1622730380000|2021-06-03 14:26:20|732049.7|731049.7|732119.2|731119.2|732616.2|731154|732049.7|730612.8|36
1622730390000|2021-06-03 14:26:30|732120.3|731120.3|732101.4|731101.4|732630.2|731134.5|732098.5|730621.7|31
1622730400000|2021-06-03 14:26:40|732077.5|731077.5|732610.5|730610.5|732610.5|731077.5|732077.5|730581.5|35
1622730410000|2021-06-03 14:26:50|732612|730612|732720.7|730720.7|732722|731220.8|732126.3|730611.5|34
1622730420000|2021-06-03 14:27:00|732721.3|730721.3|732776.9|730776.9|732791.4|731276.7|732226.6|730721.3|38
1622730430000|2021-06-03 14:27:10|732771.3|730771.3|732277.1|731277.1|732772.5|731277.1|732260.2|730736.3|36
1622730440000|2021-06-03 14:27:20|732274.9|731274.9|732725|730725|732725|731291.3|732218.5|730716.5|38
1622730450000|2021-06-03 14:27:30|732722.8|730722.8|732203.5|731203.5|732722.8|731228.5|732196.7|730699.9|22
1622730460000|2021-06-03 14:27:40|732203.3|731203.3|732715.2|730715.2|732715.2|731207.4|732186|730687.5|31
1622730470000|2021-06-03 14:27:50|732705.7|730705.7|732696.1|730696.1|732714.3|731225.5|732197.7|730694|36
1622730480000|2021-06-03 14:28:00|732692.5|730692.5|732683.8|730683.8|732694.1|731147.7|732147.7|730627.4|35
1622730490000|2021-06-03 14:28:10|732684.8|730684.8|732156.6|731156.6|732711.7|731156.6|732086.3|730589|34
1622730500000|2021-06-03 14:28:20|732027.9|731027.9|732572.8|730572.8|732580.7|731057.9|732000.6|730501.1|37
1622730510000|2021-06-03 14:28:30|732569.4|730569.4|732610.6|730610.6|732613.7|730613.7|732568.9|730568.9|36
1622730520000|2021-06-03 14:28:40|732612.1|730612.1|732703.9|730703.9|732709.4|730709.4|732612.1|730612.1|37
1622730530000|2021-06-03 14:28:50|732703.8|730703.8|732700.7|730700.7|732734.2|731196.3|732196.3|730671.7|36
1622730540000|2021-06-03 14:29:00|732727.1|730727.1|732690.9|730690.9|732748.5|730748.5|732686.2|730686.2|34
1622730550000|2021-06-03 14:29:10|732682.3|730682.3|732670.3|730670.3|732694.2|730694.2|732659.8|730659.8|33
1622730560000|2021-06-03 14:29:20|732667.2|730667.2|732675.9|730675.9|732677.7|730677.7|732664.6|730664.6|23
1622730570000|2021-06-03 14:29:30|732686.4|730686.4|732678|730678|732686.4|730686.4|732656.4|730656.4|25
1622730580000|2021-06-03 14:29:40|732675|730675|732684|730684|732713.6|731194.4|732194.4|730666.2|29
1622730590000|2021-06-03 14:29:50|732685.8|730685.8|732757.6|730757.6|732764.1|731225.1|732178.2|730680.3|35
1622730600000|2021-06-03 14:30:00|732743.3|730743.3|732722.5|730722.5|732758.6|730758.6|732705|730705|34
1622730610000|2021-06-03 14:30:10|732718.5|730718.5|732720.3|730720.3|732757.7|731245|732245|730717.7|35
1622730620000|2021-06-03 14:30:20|732719.2|730719.2|732775|730775|732778.6|731265.6|732264.6|730716.1|31
1622730630000|2021-06-03 14:30:30|732771.2|730771.2|732720.1|730720.1|732772.2|730772.2|732709.7|730709.7|33
1622730640000|2021-06-03 14:30:40|732722.2|730722.2|732731.7|730731.7|732746.3|730746.3|732698.1|730698.1|25
1622730650000|2021-06-03 14:30:50|732731|730731|732702.9|730702.9|732731|730731|732702.9|730702.9|24
1622730660000|2021-06-03 14:31:00|732699.6|730699.6|732680.2|730680.2|732772.2|731234.4|732191.4|730676.6|37
1622730670000|2021-06-03 14:31:10|732688.4|730688.4|732685|730685|732704.5|730704.5|732650|730650|33
1622730680000|2021-06-03 14:31:20|732677.1|730677.1|732671.9|730671.9|732680.8|731162.9|732157.5|730667.3|30
1622730690000|2021-06-03 14:31:30|732660.4|730660.4|732694.4|730694.4|732694.6|731192.7|732192.7|730653.7|25
1622730700000|2021-06-03 14:31:40|732696.2|730696.2|732663.7|730663.7|732696.2|730696.2|732663.7|730663.7|28
1622730710000|2021-06-03 14:31:50|732659.1|730659.1|732642.9|730642.9|732662.4|730662.4|732634|730634|24
1622730720000|2021-06-03 14:32:00|732643.1|730643.1|732606.9|730606.9|732645|731108.4|732076.4|730549.5|35
1622730730000|2021-06-03 14:32:10|732606.5|730606.5|732178.5|731178.5|732682.9|731178.5|732176.2|730606.5|30
1622730740000|2021-06-03 14:32:20|732179|731179|732199.9|731199.9|732703.8|731200.3|732170.5|730686.1|21
1622730750000|2021-06-03 14:32:30|732197.8|731197.8|732203.7|731203.7|732210.5|731210.5|732197.8|731197.8|16
1622730760000|2021-06-03 14:32:40|732210.9|731210.9|732644.4|730644.4|732644.4|731213.2|732146.1|730642.4|22
1622730770000|2021-06-03 14:32:50|732639.9|730639.9|732156|731156|732639.9|731156|732143.8|730638.9|27
1622730780000|2021-06-03 14:33:00|732155.5|731155.5|732655|730655|732666.3|731156|732155.5|730641.6|35
1622730790000|2021-06-03 14:33:10|732657.1|730657.1|732728.3|730728.3|732745.3|731201.8|732171.1|730649.4|30
1622730800000|2021-06-03 14:33:20|732727.4|730727.4|732728.3|730728.3|732729.5|731220.1|732212.9|730705.2|32
1622730810000|2021-06-03 14:33:30|732732|730732|732753.3|730753.3|732773|731242.8|732241.5|730724.2|27
1622730820000|2021-06-03 14:33:40|732757.1|730757.1|732769.4|730769.4|732770.1|731272.3|732260.8|730751.2|30
1622730830000|2021-06-03 14:33:50|732768.4|730768.4|732734.8|730734.8|732794.3|730794.3|732728.2|730728.2|34
1622730840000|2021-06-03 14:34:00|732733.7|730733.7|732130.3|731130.3|732736.5|731134.5|732129.7|730644.7|32
1622730850000|2021-06-03 14:34:10|732129.3|731129.3|732682.2|730682.2|732684.2|731137.6|732129.3|730647.5|28
1622730860000|2021-06-03 14:34:20|732683.4|730683.4|732644.5|730644.5|732683.8|731167|732156|730643.3|28
1622730870000|2021-06-03 14:34:30|732645.1|730645.1|732661.7|730661.7|732661.7|731152.2|732152.2|730634.4|32
1622730880000|2021-06-03 14:34:40|732661.6|730661.6|732193.2|731193.2|732689.1|731193.2|732193.2|730661.6|23
1622730890000|2021-06-03 14:34:50|732194.6|731194.6|732686.1|730686.1|732699.9|731194.8|732188.9|730684.6|33
1622730900000|2021-06-03 14:35:00|732678.8|730678.8|732661.5|730661.5|732678.8|730678.8|732630.4|730630.4|29
1622730910000|2021-06-03 14:35:10|732661.7|730661.7|732175.1|731175.1|732678.1|731197|732175.1|730654.4|33
1622730920000|2021-06-03 14:35:20|732161.1|731161.1|732689.5|730689.5|732689.5|731171.8|732161.1|730671.7|27
1622730930000|2021-06-03 14:35:30|732183.4|731183.4|732245.9|731245.9|732746.6|731269.6|732183.4|730693.9|36
1622730940000|2021-06-03 14:35:40|732255.4|731255.4|732193.4|731193.4|732255.4|731255.4|732163.6|731163.6|29
1622730950000|2021-06-03 14:35:50|732192.6|731192.6|732653.9|730653.9|732666.7|731192.9|732168.8|730637.6|31
1622730960000|2021-06-03 14:36:00|732654.1|730654.1|732245.3|731245.3|732654.4|731250.6|732152.6|730652.5|37
1622730970000|2021-06-03 14:36:10|732244|731244|732246.6|731246.6|732262|731262|732238.2|731238.2|33
1622730980000|2021-06-03 14:36:20|732248.8|731248.8|732242.7|731242.7|732249.8|731249.8|732232.4|731232.4|22
1622730990000|2021-06-03 14:36:30|732247.3|731247.3|732245.9|731245.9|732248.4|731248.4|732222.9|731222.9|24
1622731000000|2021-06-03 14:36:40|732245.7|731245.7|732206.4|731206.4|732248.6|731248.6|732189.6|731189.6|27
1622731010000|2021-06-03 14:36:50|732221.4|731221.4|732663.7|730663.7|732671|731221.4|732161.5|730661.1|30
1622731020000|2021-06-03 14:37:00|732664.1|730664.1|732641.3|730641.3|732664.1|731157.6|732113.2|730625.8|34
1622731030000|2021-06-03 14:37:10|732641|730641|732151.7|731151.7|732641|731155.1|732135.6|730632.8|32
1622731040000|2021-06-03 14:37:20|732150.5|731150.5|732145|731145|732658.4|731158.1|732132.9|730653.9|27
1622731050000|2021-06-03 14:37:30|732144.1|731144.1|732156.8|731156.8|732162|731162|732139.1|731139.1|29
1622731060000|2021-06-03 14:37:40|732174.8|731174.8|732668.1|730668.1|732694.1|731191.7|732168.8|730668.1|32
1622731070000|2021-06-03 14:37:50|732674.9|730674.9|732673.1|730673.1|732680.1|731174.9|732150.7|730664.8|29
1622731080000|2021-06-03 14:38:00|732667.9|730667.9|732689.5|730689.5|732695.2|730695.2|732667.9|730667.9|31
1622731090000|2021-06-03 14:38:10|732702.2|730702.2|732661.4|730661.4|732702.2|731195.2|732162.6|730661.1|29
1622731100000|2021-06-03 14:38:20|732644.6|730644.6|732141.1|731141.1|732644.6|731144.3|732082.5|730601.7|31
1622731110000|2021-06-03 14:38:30|732144.2|731144.2|732171.6|731171.6|732171.6|731171.6|732137.2|731137.2|28
1622731120000|2021-06-03 14:38:40|732163.7|731163.7|732163.8|731163.8|732170.5|731170.5|732148|731148|29
1622731130000|2021-06-03 14:38:50|732153.8|731153.8|732161.8|731161.8|732165.3|731165.3|732149.9|731149.9|25
1622731140000|2021-06-03 14:39:00|732161.3|731161.3|732202.4|731202.4|732205.1|731205.1|732144.6|731144.6|33
1622731150000|2021-06-03 14:39:10|732201.3|731201.3|732230.8|731230.8|732232.9|731232.9|732196.7|731196.7|28
1622731160000|2021-06-03 14:39:20|732256.9|731256.9|732306.8|731306.8|732313.8|731313.8|732253.2|731253.2|32
1622731170000|2021-06-03 14:39:30|732308.2|731308.2|732376.9|731376.9|732416.8|731416.8|732304.6|731304.6|32
1622731180000|2021-06-03 14:39:40|732380.3|731380.3|732393.3|731393.3|732874.5|731393.3|732368.5|730862.9|33
1622731190000|2021-06-03 14:39:50|732392|731392|732830.4|730830.4|732830.4|731396.2|732332.6|730823.8|31
1622731200000|2021-06-03 14:40:00|732834.7|730834.7|732841.3|730841.3|732847.2|731342.2|732335|730827.8|33
1622731210000|2021-06-03 14:40:10|732337.8|731337.8|732344.5|731344.5|732348.6|731348.6|732330.4|731330.4|27
1622731220000|2021-06-03 14:40:20|732344.6|731344.6|732901.9|730901.9|732901.9|731352.6|732336|730865.7|34
1622731230000|2021-06-03 14:40:30|732892.9|730892.9|732931.4|730931.4|732931.5|731447.7|732407|730887.2|36
1622731240000|2021-06-03 14:40:40|732421.8|731421.8|732395.8|731395.8|732941.2|731434.6|732395.8|730921.5|33
1622731250000|2021-06-03 14:40:50|732411.1|731411.1|732378.2|731378.2|732411.1|731411.1|732373.5|731373.5|28
1622731260000|2021-06-03 14:41:00|732376.8|731376.8|732852.9|730852.9|732861.3|731376.8|732348.8|730832.3|35
1622731270000|2021-06-03 14:41:10|732855.9|730855.9|732848.1|730848.1|732861.5|730861.5|732835.7|730835.7|31
1622731280000|2021-06-03 14:41:20|732847.6|730847.6|732847.9|730847.9|732860.3|730860.3|732841.4|730841.4|19
1622731290000|2021-06-03 14:41:30|732845.8|730845.8|732332.7|731332.7|732849.9|731370.8|732332.7|730845.1|32
1622731300000|2021-06-03 14:41:40|732342.7|731342.7|732340.5|731340.5|732342.7|731342.7|732329.2|731329.2|31
1622731310000|2021-06-03 14:41:50|732347|731347|732335.4|731335.4|732843.8|731350.1|732332.3|730840.9|27
1622731320000|2021-06-03 14:42:00|732336.1|731336.1|732341.7|731341.7|732357.3|731357.3|732335.4|731335.4|22
1622731330000|2021-06-03 14:42:10|732343.5|731343.5|732821.9|730821.9|732828.7|731351.4|732319.6|730821.9|29
1622731340000|2021-06-03 14:42:20|732324.3|731324.3|732824.1|730824.1|732825.1|731324.3|732302.6|730797.5|30
1622731350000|2021-06-03 14:42:30|732820.5|730820.5|732294.9|731294.9|732837.4|731311.8|732294.9|730796.2|28
1622731360000|2021-06-03 14:42:40|732293|731293|732327|731327|732812.5|731327|732287.1|730804.4|25
1622731370000|2021-06-03 14:42:50|732316.8|731316.8|732309.4|731309.4|732321|731321|732309.4|731309.4|24
1622731380000|2021-06-03 14:43:00|732304.4|731304.4|732244.8|731244.8|732304.4|731304.4|732244|731244|32
1622731390000|2021-06-03 14:43:10|732255.7|731255.7|732256.6|731256.6|732276.3|731276.3|732246.8|731246.8|31
1622731400000|2021-06-03 14:43:20|732257.9|731257.9|732262.7|731262.7|732268.5|731268.5|732251.5|731251.5|32
1622731410000|2021-06-03 14:43:30|732316.2|731316.2|732882|730882|732886.2|731375.9|732316.2|730876.7|26
1622731420000|2021-06-03 14:43:40|732883|730883|732869.4|730869.4|732895.5|730895.5|732865.7|730865.7|31
1622731430000|2021-06-03 14:43:50|732870.7|730870.7|732880.7|730880.7|732885.7|730885.7|732868.3|730868.3|21
1622731440000|2021-06-03 14:44:00|732881.4|730881.4|732885.5|730885.5|732896.9|731397|732382.5|730878.9|33
1622731450000|2021-06-03 14:44:10|732887.8|730887.8|732398.5|731398.5|732894.1|731405.5|732395.2|730885.7|22
1622731460000|2021-06-03 14:44:20|732403.8|731403.8|732397.9|731397.9|732410.2|731410.2|732394.8|731394.8|19
1622731470000|2021-06-03 14:44:30|732398.1|731398.1|732378.6|731378.6|732398.1|731398.1|732378.6|731378.6|26
1622731480000|2021-06-03 14:44:40|732378.7|731378.7|732360.8|731360.8|732871.6|731378.7|732354.7|730859.5|29
1622731490000|2021-06-03 14:44:50|732360|731360|732383.9|731383.9|732386.1|731386.1|732355.7|731355.7|29
1622731500000|2021-06-03 14:45:00|732381.3|731381.3|732399.8|731399.8|732925.9|731411.6|732344.5|730925.9|39
1622731510000|2021-06-03 14:45:10|732396.8|731396.8|732394|731394|732416.6|731416.6|732392.1|731392.1|35
1622731520000|2021-06-03 14:45:20|732393.3|731393.3|732403.2|731403.2|732412.7|731412.7|732390.4|731390.4|32
1622731530000|2021-06-03 14:45:30|732404|731404|732408.5|731408.5|732412.3|731412.3|732400|731400|25
1622731540000|2021-06-03 14:45:40|732409.8|731409.8|732431.4|731431.4|732480|731480|732407.8|731407.8|32
1622731550000|2021-06-03 14:45:50|732431|731431|732378.5|731378.5|732431.7|731431.7|732374.5|731374.5|30
1622731560000|2021-06-03 14:46:00|732374.9|731374.9|732405.8|731405.8|732881.3|731405.8|732335.2|730877.7|35
1622731570000|2021-06-03 14:46:10|732403.4|731403.4|732489.9|731489.9|732492.2|731492.2|732373.2|731373.2|31
1622731580000|2021-06-03 14:46:20|732490.2|731490.2|732411.8|731411.8|732499.5|731499.5|732402.7|731402.7|36
1622731590000|2021-06-03 14:46:30|732413.6|731413.6|732376.1|731376.1|732906.1|731413.6|732376.1|730883|34
1622731600000|2021-06-03 14:46:40|732375.5|731375.5|732384.2|731384.2|732388|731388|732340.8|731340.8|32
1622731610000|2021-06-03 14:46:50|732382.9|731382.9|732872.1|730872.1|732877.5|731382.9|732368|730869.8|35
1622731620000|2021-06-03 14:47:00|732389.6|731389.6|732364.5|731364.5|732865.4|731389.6|732350.3|730865.4|27
1622731630000|2021-06-03 14:47:10|732368.4|731368.4|732357.5|731357.5|732848.7|731373.6|732336.4|730847|35
1622731640000|2021-06-03 14:47:20|732362.3|731362.3|732358.3|731358.3|732368.3|731368.3|732347.5|731347.5|35
1622731650000|2021-06-03 14:47:30|732360.6|731360.6|732854.9|730854.9|732855.3|731366.2|732323.9|730841.5|34
1622731660000|2021-06-03 14:47:40|732849.9|730849.9|732353|731353|732851.2|731372.4|732337.8|730849|36
1622731670000|2021-06-03 14:47:50|732352.5|731352.5|732333.3|731333.3|732375.5|731375.5|732326.7|731326.7|31
1622731680000|2021-06-03 14:48:00|732332.5|731332.5|732372.6|731372.6|732372.6|731372.6|732327.4|731327.4|32
1622731690000|2021-06-03 14:48:10|732354.8|731354.8|732341.9|731341.9|732370.8|731370.8|732331.4|731331.4|30
1622731700000|2021-06-03 14:48:20|732340.2|731340.2|732333.7|731333.7|732361.7|731361.7|732329.1|731329.1|33
1622731710000|2021-06-03 14:48:30|732334|731334|732326.4|731326.4|732355.2|731355.2|732326.4|731326.4|35
1622731720000|2021-06-03 14:48:40|732326.9|731326.9|732369.2|731369.2|732390.8|731390.8|732326.9|731326.9|33
1622731730000|2021-06-03 14:48:50|732367.1|731367.1|732288.1|731288.1|732840.2|731370.2|732288.1|730840.2|39
1622731740000|2021-06-03 14:49:00|732287.5|731287.5|732153.5|731153.5|732289.9|731289.9|732150|731150|38
1622731750000|2021-06-03 14:49:10|732156.1|731156.1|732109.7|731109.7|732158.9|731158.9|732088.2|731088.2|37
1622731760000|2021-06-03 14:49:20|732110.3|731110.3|732136.4|731136.4|732645.9|731154.4|732101.5|730644.9|39
1622731770000|2021-06-03 14:49:30|732140.2|731140.2|732122.4|731122.4|732153.2|731153.2|732122.4|731122.4|28
1622731780000|2021-06-03 14:49:40|732121.9|731121.9|732068|731068|732124.8|731124.8|732054.1|731054.1|34
1622731790000|2021-06-03 14:49:50|732063.1|731063.1|732122.5|731122.5|732605.7|731129.7|732052.5|730605.7|36
1622731800000|2021-06-03 14:50:00|732122|731122|732117.7|731117.7|732602.8|731122|732072.3|730571.5|38
1622731810000|2021-06-03 14:50:10|732120.7|731120.7|732159.9|731159.9|732159.9|731159.9|732115.9|731115.9|31
1622731820000|2021-06-03 14:50:20|732127.8|731127.8|732147|731147|732150.2|731150.2|732108.8|731108.8|35
1622731830000|2021-06-03 14:50:30|732146.7|731146.7|732127.7|731127.7|732165.4|731165.4|732124.5|731124.5|24
1622731840000|2021-06-03 14:50:40|732128|731128|732146|731146|732160.8|731160.8|732126.5|731126.5|31
1622731850000|2021-06-03 14:50:50|732145.3|731145.3|732160.7|731160.7|732177.3|731177.3|732143|731143|32
1622731860000|2021-06-03 14:51:00|732170|731170|732790.6|730790.6|732797.6|731285.8|732167|730790.6|34
1622731870000|2021-06-03 14:51:10|732791.7|730791.7|732300.6|731300.6|732801.1|731315|732288.6|730789.4|30
1622731880000|2021-06-03 14:51:20|732303.3|731303.3|732839.4|730839.4|732839.4|731344.3|732295.4|730809.8|32
1622731890000|2021-06-03 14:51:30|732839.5|730839.5|732752.4|730752.4|732846|731346.1|732254.4|730751.8|36
1622731900000|2021-06-03 14:51:40|732757|730757|732263.7|731263.7|732757|731289|732234.4|730738.1|35
1622731910000|2021-06-03 14:51:50|732285.9|731285.9|732837.9|730837.9|732842.1|731285.9|732269.8|730810|32
1622731920000|2021-06-03 14:52:00|732832|730832|732379.9|731379.9|732889.9|731399.8|732329.5|730832|33
1622731930000|2021-06-03 14:52:10|732374.4|731374.4|732868.1|730868.1|732868.4|731383.8|732363.5|730858.5|32
1622731940000|2021-06-03 14:52:20|732866.1|730866.1|732365.6|731365.6|732867.2|731388.9|732357.1|730865.5|28
1622731950000|2021-06-03 14:52:30|732360.1|731360.1|732377.2|731377.2|732388.6|731388.6|732360.1|731360.1|29
1622731960000|2021-06-03 14:52:40|732370.8|731370.8|732367.9|731367.9|732386.4|731386.4|732366.9|731366.9|23
1622731970000|2021-06-03 14:52:50|732377.1|731377.1|732334.2|731334.2|732377.1|731377.1|732333.4|731333.4|29
1622731980000|2021-06-03 14:53:00|732329|731329|732369.6|731369.6|732859.6|731369.6|732324.4|730852.9|32
1622731990000|2021-06-03 14:53:10|732367.3|731367.3|732386.8|731386.8|732386.8|731386.8|732360.7|731360.7|28
1622732000000|2021-06-03 14:53:20|732387.7|731387.7|732363.5|731363.5|732390|731390|732359.7|731359.7|31
1622732010000|2021-06-03 14:53:30|732364.2|731364.2|732351.3|731351.3|732370.2|731370.2|732333.4|731333.4|32
1622732020000|2021-06-03 14:53:40|732355.9|731355.9|732325.6|731325.6|732864.8|731355.9|732325.6|730856.9|28
1622732030000|2021-06-03 14:53:50|732320|731320|732362.5|731362.5|732879.9|731371.1|732315.7|730831.1|38
1622732040000|2021-06-03 14:54:00|732363.2|731363.2|732344.4|731344.4|732372.6|731372.6|732344.4|731344.4|30
1622732050000|2021-06-03 14:54:10|732333.5|731333.5|732362.1|731362.1|732372|731372|732314.8|731314.8|31
1622732060000|2021-06-03 14:54:20|732356.3|731356.3|732334.6|731334.6|732370.4|731370.4|732322.5|731322.5|33
1622732070000|2021-06-03 14:54:30|732829.9|730829.9|732366.4|731366.4|732870.4|731373.3|732365.7|730829.9|24
1622732080000|2021-06-03 14:54:40|732372.4|731372.4|732369.5|731369.5|732374.2|731374.2|732363.8|731363.8|23
1622732090000|2021-06-03 14:54:50|732370|731370|732369.6|731369.6|732870.7|731374.6|732365.9|730859.6|27
1622732100000|2021-06-03 14:55:00|732370.3|731370.3|732363.8|731363.8|732387.7|731387.7|732363.8|731363.8|24
1622732110000|2021-06-03 14:55:10|732365.4|731365.4|732468.1|731468.1|732477.4|731477.4|732328.8|731328.8|35
1622732120000|2021-06-03 14:55:20|732473.6|731473.6|733017.6|731017.6|733026.7|731531.8|732434.5|730946.7|39
1622732130000|2021-06-03 14:55:30|733016.2|731016.2|733023.2|731023.2|733024.5|731532.7|732510.7|731004.7|28
1622732140000|2021-06-03 14:55:40|733030|731030|732574.9|731574.9|733061.9|731592.2|732520.9|731003.5|36
1622732150000|2021-06-03 14:55:50|732574.4|731574.4|732576.4|731576.4|732583.6|731583.6|732541.4|731541.4|29
1622732160000|2021-06-03 14:56:00|732585.8|731585.8|733057.4|731057.4|733057.4|731585.8|732511.4|730998.3|35
1622732170000|2021-06-03 14:56:10|733056.6|731056.6|733059.6|731059.6|733095.5|731607.8|732550.7|731049.3|38
1622732180000|2021-06-03 14:56:20|732543.5|731543.5|732541.5|731541.5|733067|731583.7|732541.5|731039.6|32
1622732190000|2021-06-03 14:56:30|732540.1|731540.1|733020.2|731020.2|733074.7|731582.3|732511.1|731020.2|33
1622732200000|2021-06-03 14:56:40|732500.3|731500.3|732541.7|731541.7|733025.7|731552.9|732500.3|730985.5|29
1622732210000|2021-06-03 14:56:50|732541.2|731541.2|732529.5|731529.5|733045.1|731549.7|732522.6|731020.8|28
1622732220000|2021-06-03 14:57:00|732525.6|731525.6|732541.1|731541.1|733058.4|731557.1|732519.3|731010.2|30
1622732230000|2021-06-03 14:57:10|732542.9|731542.9|732546|731546|732556.1|731556.1|732521.1|731521.1|26
1622732240000|2021-06-03 14:57:20|732551.5|731551.5|732521.5|731521.5|732556|731556|732512.1|731512.1|30
1622732250000|2021-06-03 14:57:30|732521.6|731521.6|733046.3|731046.3|733048.5|731549.3|732487|731007|31
1622732260000|2021-06-03 14:57:40|733039.5|731039.5|732553.9|731553.9|733039.5|731562.2|732534.4|731039.5|35
1622732270000|2021-06-03 14:57:50|732555.3|731555.3|732554.5|731554.5|732563.8|731563.8|732551.8|731551.8|25
1622732280000|2021-06-03 14:58:00|732551.7|731551.7|732549.6|731549.6|732554.7|731554.7|732543.7|731543.7|35
1622732290000|2021-06-03 14:58:10|732549.4|731549.4|732559.6|731559.6|732560.3|731560.3|732538.7|731538.7|18
1622732300000|2021-06-03 14:58:20|732559.1|731559.1|732552.3|731552.3|732560|731560|732541.5|731541.5|26
1622732310000|2021-06-03 14:58:30|732559.1|731559.1|732526.1|731526.1|732559.1|731559.1|732469.2|731469.2|31
1622732320000|2021-06-03 14:58:40|732520.2|731520.2|732497.9|731497.9|732523.2|731523.2|732494.1|731494.1|29
1622732330000|2021-06-03 14:58:50|732504.8|731504.8|732538.9|731538.9|732538.9|731538.9|732503.2|731503.2|30
1622732340000|2021-06-03 14:59:00|732499.8|731499.8|732406.4|731406.4|733009.6|731559.6|732392.6|730918.4|29
1622732350000|2021-06-03 14:59:10|732415.1|731415.1|732435.2|731435.2|732947|731468|732398.2|730899.3|37
1622732360000|2021-06-03 14:59:20|732925.6|730925.6|732411.3|731411.3|732932.3|731429.3|732403|730925.6|33
1622732370000|2021-06-03 14:59:30|732401.9|731401.9|732384.3|731384.3|732899.7|731409.3|732367.8|730895|33
1622732380000|2021-06-03 14:59:40|732384|731384|732409.6|731409.6|732435|731435|732374.5|731374.5|37
1622732390000|2021-06-03 14:59:50|732413.9|731413.9|732794.1|730794.1|732910.5|731423.1|732338.3|730783.2|37
1622732400000|2021-06-03 15:00:00|732796.3|730796.3|732326.8|731326.8|732829.9|731341.2|732289.8|730789.4|37
1622732410000|2021-06-03 15:00:10|732332.5|731332.5|732782.5|730782.5|732789.8|731338.3|732275.4|730769.9|37
1622732420000|2021-06-03 15:00:20|732787.3|730787.3|732813.6|730813.6|732813.6|731342.3|732294.8|730778.5|36
1622732430000|2021-06-03 15:00:30|732307.9|731307.9|732306.4|731306.4|732804.1|731310|732244.6|730735.6|37
1622732440000|2021-06-03 15:00:40|732315.5|731315.5|732308.4|731308.4|732788.5|731315.5|732301|730786.1|32
1622732450000|2021-06-03 15:00:50|732280.4|731280.4|732281.2|731281.2|732752.1|731281.2|732238.5|730734.7|39
1622732460000|2021-06-03 15:01:00|732269.8|731269.8|732265.3|731265.3|732272.7|731272.7|732224|731224|37
1622732470000|2021-06-03 15:01:10|732240.4|731240.4|732692.4|730692.4|732711.7|731240.4|732199.9|730692.4|36
1622732480000|2021-06-03 15:01:20|732672.1|730672.1|732211.3|731211.3|732712.2|731212.2|732179.2|730669.4|37
1622732490000|2021-06-03 15:01:30|732199.8|731199.8|732188.6|731188.6|732694.6|731232.3|732185.2|730694.6|33
1622732500000|2021-06-03 15:01:40|732188.2|731188.2|732225.9|731225.9|732729|731246.2|732188.2|730729|36
1622732510000|2021-06-03 15:01:50|732182.4|731182.4|732190.1|731190.1|732712.1|731237.9|732178.6|730712.1|38
1622732520000|2021-06-03 15:02:00|732222.3|731222.3|732242.8|731242.8|732727.3|731242.8|732196.7|730727.3|30
1622732530000|2021-06-03 15:02:10|732241.9|731241.9|732282.3|731282.3|732283.3|731283.3|732234.3|731234.3|37
1622732540000|2021-06-03 15:02:20|732266|731266|732163.3|731163.3|732731.6|731267.3|732158.3|730703.6|34
1622732550000|2021-06-03 15:02:30|732159.6|731159.6|732187|731187|732718.5|731223.5|732159.6|730694.9|32
1622732560000|2021-06-03 15:02:40|732182.9|731182.9|732206.9|731206.9|732206.9|731206.9|732150.9|731150.9|37
1622732570000|2021-06-03 15:02:50|732195.1|731195.1|732184.9|731184.9|732707.8|731203.4|732170.8|730694.6|29
1622732580000|2021-06-03 15:03:00|732186.8|731186.8|732231.2|731231.2|732699|731233|732186.8|730685.3|30
1622732590000|2021-06-03 15:03:10|732231.1|731231.1|732191.3|731191.3|732231.1|731231.1|732167.1|731167.1|29
1622732600000|2021-06-03 15:03:20|732193.4|731193.4|732183.6|731183.6|732687.6|731219.9|732161.9|730687.6|33
1622732610000|2021-06-03 15:03:30|732177.6|731177.6|732270.4|731270.4|732289.5|731289.5|732164.1|731164.1|31
1622732620000|2021-06-03 15:03:40|732276.1|731276.1|732325.4|731325.4|732783.9|731347.5|732270.6|730783.9|31
1622732630000|2021-06-03 15:03:50|732323.5|731323.5|732325.8|731325.8|732329|731329|732322.9|731322.9|18
1622732640000|2021-06-03 15:04:00|732323|731323|732321.5|731321.5|732326.2|731326.2|732320.2|731320.2|17
1622732650000|2021-06-03 15:04:10|732322.9|731322.9|732316|731316|732326.1|731326.1|732308|731308|30
1622732660000|2021-06-03 15:04:20|732314.2|731314.2|732304.2|731304.2|732810.7|731320.4|732304.2|730810.7|21
1622732670000|2021-06-03 15:04:30|732310.2|731310.2|732324.1|731324.1|732324.8|731324.8|732301.5|731301.5|27
1622732680000|2021-06-03 15:04:40|732323.7|731323.7|732285.5|731285.5|732327.8|731327.8|732270.7|731270.7|32
1622732690000|2021-06-03 15:04:50|732284.8|731284.8|732785.7|730785.7|732802.6|731307.2|732257.1|730785.7|40
1622732700000|2021-06-03 15:05:00|732797.7|730797.7|732255.9|731255.9|732797.7|731298.4|732243.7|730782|38
1622732710000|2021-06-03 15:05:10|732256|731256|732242.3|731242.3|732256|731256|732233.4|731233.4|28
1622732720000|2021-06-03 15:05:20|732244.2|731244.2|732230|731230|732750.5|731267.2|732224|730750.5|35
1622732730000|2021-06-03 15:05:30|732229.2|731229.2|732192.1|731192.1|732229.2|731229.2|732163.5|731163.5|30
1622732740000|2021-06-03 15:05:40|732186.8|731186.8|732215.3|731215.3|732218.8|731218.8|732181.6|731181.6|28
1622732750000|2021-06-03 15:05:50|732228.5|731228.5|732753|730753|732753|731263.3|732212.7|730747.8|32
1622732760000|2021-06-03 15:06:00|732248.1|731248.1|732249.4|731249.4|732760.7|731271.5|732246.1|730750.5|24
1622732770000|2021-06-03 15:06:10|732238.1|731238.1|732267.9|731267.9|732267.9|731267.9|732232.4|731232.4|28
1622732780000|2021-06-03 15:06:20|732272.1|731272.1|732268.2|731268.2|732277|731277|732254.2|731254.2|22
1622732790000|2021-06-03 15:06:30|732267.8|731267.8|732280.3|731280.3|732309|731309|732262.5|731262.5|27
1622732800000|2021-06-03 15:06:40|732289.3|731289.3|732278.9|731278.9|732290|731290|732274.2|731274.2|23
1622732810000|2021-06-03 15:06:50|732276.7|731276.7|732323|731323|732381.5|731381.5|732256.3|731256.3|30
1622732820000|2021-06-03 15:07:00|732326|731326|732360.5|731360.5|732365.8|731365.8|732307.3|731307.3|30
1622732830000|2021-06-03 15:07:10|732355|731355|732364.3|731364.3|732366.3|731366.3|732355|731355|20
1622732840000|2021-06-03 15:07:20|732363.2|731363.2|732362|731362|732386.5|731386.5|732352.2|731352.2|22
1622732850000|2021-06-03 15:07:30|732357.5|731357.5|732366.9|731366.9|732372|731372|732356.5|731356.5|22
1622732860000|2021-06-03 15:07:40|732360|731360|732364.2|731364.2|732374.4|731374.4|732360|731360|26
1622732870000|2021-06-03 15:07:50|732365.9|731365.9|732374.6|731374.6|732386|731386|732363.5|731363.5|28
1622732880000|2021-06-03 15:08:00|732380.1|731380.1|732415.4|731415.4|732432.1|731432.1|732366.5|731366.5|27
1622732890000|2021-06-03 15:08:10|732423.2|731423.2|732406.4|731406.4|732428.2|731428.2|732399.3|731399.3|25
1622732900000|2021-06-03 15:08:20|732408.2|731408.2|732402.8|731402.8|732413.1|731413.1|732358.5|731358.5|29
1622732910000|2021-06-03 15:08:30|732404|731404|732415.1|731415.1|732415.1|731415.1|732379.7|731379.7|26
1622732920000|2021-06-03 15:08:40|732416.8|731416.8|732381.2|731381.2|732417.1|731417.1|732354.5|731354.5|23
1622732930000|2021-06-03 15:08:50|732385.5|731385.5|732391.7|731391.7|732396.2|731396.2|732379.1|731379.1|17
1622732940000|2021-06-03 15:09:00|732391.9|731391.9|732322|731322|732845.8|731391.9|732311.5|730845.8|33
1622732950000|2021-06-03 15:09:10|732320.4|731320.4|732351.3|731351.3|732378.9|731378.9|732318|731318|27
1622732960000|2021-06-03 15:09:20|732354|731354|732360.7|731360.7|732384.5|731384.5|732354|731354|20
1622732970000|2021-06-03 15:09:30|732360|731360|732332.5|731332.5|732368.7|731368.7|732316.2|731316.2|21
1622732980000|2021-06-03 15:09:40|732329.2|731329.2|732320.6|731320.6|732333.6|731333.6|732313.3|731313.3|25
1622732990000|2021-06-03 15:09:50|732318.2|731318.2|732325.4|731325.4|732325.4|731325.4|732316.7|731316.7|16
1622733000000|2021-06-03 15:10:00|732328.2|731328.2|732320.3|731320.3|732332.3|731332.3|732318.2|731318.2|25
1622733010000|2021-06-03 15:10:10|732317.8|731317.8|732323|731323|732334.7|731334.7|732314.3|731314.3|28
1622733020000|2021-06-03 15:10:20|732328.1|731328.1|732350.6|731350.6|732350.6|731350.6|732328.1|731328.1|25
1622733030000|2021-06-03 15:10:30|732335.5|731335.5|732328.7|731328.7|732352|731352|732310|731310|31
1622733040000|2021-06-03 15:10:40|732330.4|731330.4|732381.7|731381.7|732393.8|731393.8|732323.2|731323.2|28
1622733050000|2021-06-03 15:10:50|732384.2|731384.2|732382.8|731382.8|732388.4|731388.4|732380|731380|23
1622733060000|2021-06-03 15:11:00|732386.2|731386.2|732385.6|731385.6|732399.6|731399.6|732376.5|731376.5|31
1622733070000|2021-06-03 15:11:10|732388.5|731388.5|732406.6|731406.6|732413|731413|732383.1|731383.1|26
1622733080000|2021-06-03 15:11:20|732407|731407|732381.5|731381.5|732420.6|731420.6|732381.5|731381.5|26
1622733090000|2021-06-03 15:11:30|732381.8|731381.8|732406.8|731406.8|732415.4|731415.4|732381.5|731381.5|23
1622733100000|2021-06-03 15:11:40|732407.6|731407.6|732452.4|731452.4|733004.7|731494.7|732407.6|731002.6|25
1622733110000|2021-06-03 15:11:50|732457.1|731457.1|732494.5|731494.5|732498.9|731498.9|732439.4|731439.4|32
1622733120000|2021-06-03 15:12:00|732496.2|731496.2|732501|731501|732501|731501|732486.8|731486.8|23
1622733130000|2021-06-03 15:12:10|732495.7|731495.7|732499.6|731499.6|732508.1|731508.1|732478.9|731478.9|25
1622733140000|2021-06-03 15:12:20|732502.3|731502.3|732486.3|731486.3|732502.3|731502.3|732485.6|731485.6|29
1622733150000|2021-06-03 15:12:30|732484|731484|732494.7|731494.7|732514.1|731514.1|732474.8|731474.8|29
1622733160000|2021-06-03 15:12:40|732498.7|731498.7|732485.8|731485.8|732507|731507|732481.4|731481.4|26
1622733170000|2021-06-03 15:12:50|732488.7|731488.7|732493.7|731493.7|732499.1|731499.1|732488.7|731488.7|24
1622733180000|2021-06-03 15:13:00|732496|731496|732526.6|731526.6|732539.5|731539.5|732496|731496|24
1622733190000|2021-06-03 15:13:10|732524.3|731524.3|732579|731579|732588.6|731588.6|732523.8|731523.8|30
1622733200000|2021-06-03 15:13:20|732580.7|731580.7|732587.5|731587.5|732587.5|731587.5|732565|731565|27
1622733210000|2021-06-03 15:13:30|732583.8|731583.8|732518.3|731518.3|732586.9|731586.9|732515.1|731515.1|26
1622733220000|2021-06-03 15:13:40|732515.1|731515.1|732568.7|731568.7|732568.7|731568.7|732515.1|731515.1|24
1622733230000|2021-06-03 15:13:50|732550.6|731550.6|732563.6|731563.6|732575.3|731575.3|732550.6|731550.6|29
1622733240000|2021-06-03 15:14:00|732563.5|731563.5|732527.7|731527.7|732563.5|731563.5|732512.9|731512.9|25
1622733250000|2021-06-03 15:14:10|732526.4|731526.4|732541.1|731541.1|732572.3|731572.3|732512.8|731512.8|32
1622733260000|2021-06-03 15:14:20|732543.6|731543.6|732723.6|731723.6|733225.1|731743.8|732543.2|731211.2|36
1622733270000|2021-06-03 15:14:30|732743.8|731743.8|733261.8|731261.8|733261.8|731750.8|732714.1|731246.8|32
1622733280000|2021-06-03 15:14:40|733241.6|731241.6|732666.9|731666.9|733251.3|731729|732666.9|731229.6|30
1622733290000|2021-06-03 15:14:50|732667|731667|732645.8|731645.8|733164.1|731667|732645.8|731155|21
1622733300000|2021-06-03 15:15:00|732646.4|731646.4|733081.7|731081.7|733147.5|731646.7|732610.7|731081.2|33
1622733310000|2021-06-03 15:15:10|733082.5|731082.5|732577.4|731577.4|733091.6|731589|732576.7|731082.5|30
1622733320000|2021-06-03 15:15:20|732588.8|731588.8|732558.7|731558.7|732588.8|731588.8|732558.7|731558.7|31
1622733330000|2021-06-03 15:15:30|733059.6|731059.6|732576.6|731576.6|733085.2|731581.9|732570.3|731049.8|31
1622733340000|2021-06-03 15:15:40|732573.1|731573.1|732598.9|731598.9|732614.4|731614.4|732570.4|731570.4|32
1622733350000|2021-06-03 15:15:50|732597|731597|732603.8|731603.8|732610|731610|732588.4|731588.4|29
1622733360000|2021-06-03 15:16:00|732602.3|731602.3|732609.6|731609.6|732609.6|731609.6|732575.1|731575.1|25
1622733370000|2021-06-03 15:16:10|732610.2|731610.2|732592.8|731592.8|732610.2|731610.2|732585.3|731585.3|25
1622733380000|2021-06-03 15:16:20|732595|731595|732630|731630|732643.3|731643.3|732587.5|731587.5|30
1622733390000|2021-06-03 15:16:30|732633.9|731633.9|732647.5|731647.5|732668.5|731668.5|732623.7|731623.7|37
1622733400000|2021-06-03 15:16:40|732641.6|731641.6|732634.4|731634.4|732648.1|731648.1|732632.4|731632.4|23
1622733410000|2021-06-03 15:16:50|732633.1|731633.1|732655.2|731655.2|732662.1|731662.1|732632.8|731632.8|31
1622733420000|2021-06-03 15:17:00|732650.4|731650.4|732699.8|731699.8|732700.7|731700.7|732650.4|731650.4|31
1622733430000|2021-06-03 15:17:10|732696.4|731696.4|732671.4|731671.4|732728.2|731728.2|732671.4|731671.4|28
1622733440000|2021-06-03 15:17:20|732674.7|731674.7|732693.5|731693.5|732700.6|731700.6|732674.7|731674.7|27
1622733450000|2021-06-03 15:17:30|732691.5|731691.5|733201.9|731201.9|733247.4|731737|732691.5|731201.9|31
1622733460000|2021-06-03 15:17:40|733202.2|731202.2|733228|731228|733248.5|731248.5|733201.5|731201.5|30
1622733470000|2021-06-03 15:17:50|733227.6|731227.6|733254.8|731254.8|733261.5|731746.5|732733.1|731225.7|26
1622733480000|2021-06-03 15:18:00|733253.7|731253.7|733260.7|731260.7|733260.9|731260.9|733228.2|731228.2|22
1622733490000|2021-06-03 15:18:10|733258.7|731258.7|733275.3|731275.3|733287.8|731287.8|733256.1|731256.1|28
1622733500000|2021-06-03 15:18:20|733273.5|731273.5|732761.5|731761.5|733279.8|731787.2|732759.6|731273.5|24
1622733510000|2021-06-03 15:18:30|732758.7|731758.7|732762.6|731762.6|732781.9|731781.9|732758.7|731758.7|21
1622733520000|2021-06-03 15:18:40|732755.9|731755.9|732762.4|731762.4|732774.1|731774.1|732743.3|731743.3|28
1622733530000|2021-06-03 15:18:50|732763.7|731763.7|732808.7|731808.7|732815|731815|732761.2|731761.2|25
1622733540000|2021-06-03 15:19:00|732831.8|731831.8|732814.9|731814.9|732831.8|731831.8|732771.5|731771.5|29
1622733550000|2021-06-03 15:19:10|732815.8|731815.8|732849.7|731849.7|732865.7|731865.7|732814.8|731814.8|36
1622733560000|2021-06-03 15:19:20|732847.9|731847.9|732798.7|731798.7|732847.9|731847.9|732795.4|731795.4|30
1622733570000|2021-06-03 15:19:30|732797.5|731797.5|732794.1|731794.1|733333.5|731811.5|732794.1|731307|33
1622733580000|2021-06-03 15:19:40|732797.9|731797.9|732795.1|731795.1|733326.7|731806.7|732786.1|731310.2|27
1622733590000|2021-06-03 15:19:50|732794.1|731794.1|732832.1|731832.1|732839.4|731839.4|732786.2|731786.2|26
1622733600000|2021-06-03 15:20:00|732829.3|731829.3|732833|731833|733349.2|731857.1|732823.9|731338.7|32
1622733610000|2021-06-03 15:20:10|732830.8|731830.8|732835.7|731835.7|732845.7|731845.7|732822.2|731822.2|29
1622733620000|2021-06-03 15:20:20|732839.9|731839.9|732830.8|731830.8|732843.9|731843.9|732830.8|731830.8|21
1622733630000|2021-06-03 15:20:30|732830.4|731830.4|732830.3|731830.3|732835.8|731835.8|732821.5|731821.5|26
1622733640000|2021-06-03 15:20:40|732828.5|731828.5|732807.3|731807.3|732831.1|731831.1|732787.7|731787.7|20
1622733650000|2021-06-03 15:20:50|732813.7|731813.7|732804.9|731804.9|733313.7|731824|732795|731308.9|19
1622733660000|2021-06-03 15:21:00|732794.3|731794.3|732845|731845|732845|731845|732786.9|731786.9|31
1622733670000|2021-06-03 15:21:10|732845.3|731845.3|732826.1|731826.1|732865.4|731865.4|732826.1|731826.1|34
1622733680000|2021-06-03 15:21:20|732835.4|731835.4|732917.1|731917.1|733370.7|731941.2|732834.3|731370.7|37
1622733690000|2021-06-03 15:21:30|732912.6|731912.6|732892.3|731892.3|733410|731919.6|732884|731398.1|29
1622733700000|2021-06-03 15:21:40|732890.8|731890.8|732878.9|731878.9|733389.2|731896|732876.2|731385.1|32
1622733710000|2021-06-03 15:21:50|732884.1|731884.1|732911.7|731911.7|732917.9|731917.9|732879.1|731879.1|34
1622733720000|2021-06-03 15:22:00|732912.6|731912.6|733395.5|731395.5|733413.4|731916|732882.1|731390.4|35
1622733730000|2021-06-03 15:22:10|733402.4|731402.4|732875.3|731875.3|733416.3|731897.1|732869|731381|31
1622733740000|2021-06-03 15:22:20|732874.2|731874.2|732880.8|731880.8|732898.7|731898.7|732870.8|731870.8|26
1622733750000|2021-06-03 15:22:30|732880.6|731880.6|732938|731938|732946.3|731946.3|732880.6|731880.6|26
1622733760000|2021-06-03 15:22:40|732932.7|731932.7|732920.2|731920.2|733434.6|731945.8|732920.2|731424.3|31
1622733770000|2021-06-03 15:22:50|732921.1|731921.1|732977.8|731977.8|733455.2|731984.6|732899|731455.2|36
1622733780000|2021-06-03 15:23:00|732979|731979|732998.2|731998.2|733001.1|732001.1|732945.1|731945.1|34
1622733790000|2021-06-03 15:23:10|732998.7|731998.7|732999|731999|733020.4|732020.4|732994.9|731994.9|26
1622733800000|2021-06-03 15:23:20|733000|732000|733046.8|732046.8|733068.4|732068.4|732997.5|731997.5|31
1622733810000|2021-06-03 15:23:30|733042.5|732042.5|733049.3|732049.3|733069|732069|733035|732035|31
1622733820000|2021-06-03 15:23:40|733051.4|732051.4|733074|732074|733074.5|732074.5|733051.4|732051.4|30
1622733830000|2021-06-03 15:23:50|733068.2|732068.2|733054.3|732054.3|733519.1|732068.2|733009.8|731507.7|35
1622733840000|2021-06-03 15:24:00|733062.8|732062.8|733060.2|732060.2|733085.4|732085.4|733050.9|732050.9|32
1622733850000|2021-06-03 15:24:10|733057.1|732057.1|733045.6|732045.6|733066.6|732066.6|733042.2|732042.2|31
1622733860000|2021-06-03 15:24:20|733048.2|732048.2|733023.9|732023.9|733051.8|732051.8|732992.3|731992.3|25
1622733870000|2021-06-03 15:24:30|733026.5|732026.5|733064.8|732064.8|733562|732065.1|733022|731541.9|33
1622733880000|2021-06-03 15:24:40|733035.2|732035.2|733037.7|732037.7|733047.2|732047.2|733022.3|732022.3|29
1622733890000|2021-06-03 15:24:50|733074.2|732074.2|733064.3|732064.3|733578.3|732087.6|733056.8|731571.2|28
1622733900000|2021-06-03 15:25:00|733569.3|731569.3|733054.8|732054.8|733569.3|732073.4|733052.1|731549.5|26
1622733910000|2021-06-03 15:25:10|733054.2|732054.2|733048.1|732048.1|733069.8|732069.8|733038.3|732038.3|33
1622733920000|2021-06-03 15:25:20|733551.3|731551.3|733051.5|732051.5|733563|732059.1|733029.6|731550.9|36
1622733930000|2021-06-03 15:25:30|733050.6|732050.6|733055.6|732055.6|733556.6|732080.4|733040.8|731555|36
1622733940000|2021-06-03 15:25:40|733054.8|732054.8|733044|732044|733057.9|732057.9|733036.6|732036.6|29
1622733950000|2021-06-03 15:25:50|733039.6|732039.6|733038.5|732038.5|733067.6|732067.6|733031.5|732031.5|33
1622733960000|2021-06-03 15:26:00|733038.6|732038.6|732951.8|731951.8|733046.2|732046.2|732951.7|731951.7|33
1622733970000|2021-06-03 15:26:10|732979.9|731979.9|733426.4|731426.4|733436.1|731980.2|732918.1|731415.3|35
1622733980000|2021-06-03 15:26:20|733432.5|731432.5|733364.6|731364.6|733437.7|731876.9|732876.2|731364.6|32
1622733990000|2021-06-03 15:26:30|733372.9|731372.9|733368|731368|733374.6|731374.6|733356.8|731356.8|23
1622734000000|2021-06-03 15:26:40|733367.1|731367.1|733381.1|731381.1|733386.4|731890.8|732880.5|731367|26
1622734010000|2021-06-03 15:26:50|733391.1|731391.1|733389.9|731389.9|733422.4|731422.4|733379.6|731379.6|31
1622734020000|2021-06-03 15:27:00|733388.7|731388.7|733404.8|731404.8|733411.2|731914.3|732904.2|731387.3|27
1622734030000|2021-06-03 15:27:10|733404.4|731404.4|733384.5|731384.5|733408.8|731897|732887.9|731384.1|28
1622734040000|2021-06-03 15:27:20|733384.1|731384.1|733391.5|731391.5|733404.7|731404.7|733379.2|731379.2|20
1622734050000|2021-06-03 15:27:30|733394.5|731394.5|732903.7|731903.7|733409.7|731903.7|732893.3|731392.1|30
1622734060000|2021-06-03 15:27:40|732894.6|731894.6|733422|731422|733425.9|731901.2|732888.5|731408.3|27
1622734070000|2021-06-03 15:27:50|733435.7|731435.7|733417.4|731417.4|733435.8|731435.8|733405.9|731405.9|30
1622734080000|2021-06-03 15:28:00|733418.4|731418.4|733412.8|731412.8|733419.4|731419.4|733409.4|731409.4|28
1622734090000|2021-06-03 15:28:10|733415.7|731415.7|733412.2|731412.2|733421.7|731421.7|733412.2|731412.2|22
1622734100000|2021-06-03 15:28:20|733411.4|731411.4|732908.4|731908.4|733411.4|731911.1|732893|731389.3|27
1622734110000|2021-06-03 15:28:30|732898|731898|732893|731893|732902|731902|732887.1|731887.1|27
1622734120000|2021-06-03 15:28:40|732891.6|731891.6|732891.5|731891.5|732894.9|731894.9|732890.6|731890.6|19
1622734130000|2021-06-03 15:28:50|732891.3|731891.3|732816.2|731816.2|732894.7|731894.7|732809|731809|26
1622734140000|2021-06-03 15:29:00|732813.6|731813.6|733328.6|731328.6|733329.3|731813.6|732780.4|731306.8|33
1622734150000|2021-06-03 15:29:10|733328|731328|733302.4|731302.4|733330.8|731330.8|733296.7|731296.7|37
1622734160000|2021-06-03 15:29:20|733302|731302|733312.7|731312.7|733322|731322|733301.7|731301.7|25
1622734170000|2021-06-03 15:29:30|733316.7|731316.7|732847.7|731847.7|733343.8|731847.7|732824.9|731316.7|26
1622734180000|2021-06-03 15:29:40|732847.6|731847.6|732856.3|731856.3|732879|731879|732845.4|731845.4|29
1622734190000|2021-06-03 15:29:50|732856|731856|733339.1|731339.1|733346.2|731869.2|732795.8|731338.8|36
1622734200000|2021-06-03 15:30:00|733344.8|731344.8|732848.1|731848.1|733344.8|731868.7|732832.1|731344.8|39
1622734210000|2021-06-03 15:30:10|732848.8|731848.8|732851.1|731851.1|732853.7|731853.7|732835.7|731835.7|34
1622734220000|2021-06-03 15:30:20|732851.5|731851.5|732914.2|731914.2|733365.1|731914.5|732846.7|731355.7|35
1622734230000|2021-06-03 15:30:30|732911.6|731911.6|732916.5|731916.5|732923.7|731923.7|732907.9|731907.9|25
1622734240000|2021-06-03 15:30:40|732917.3|731917.3|732919.8|731919.8|732928.3|731928.3|732905.4|731905.4|28
1622734250000|2021-06-03 15:30:50|732919.3|731919.3|732913.5|731913.5|732922.1|731922.1|732911.1|731911.1|21
1622734260000|2021-06-03 15:31:00|732918.6|731918.6|733415.7|731415.7|733417.8|731921.4|732899.2|731410.5|30
1622734270000|2021-06-03 15:31:10|733418.1|731418.1|733417.9|731417.9|733421.5|731421.5|733415.2|731415.2|18
1622734280000|2021-06-03 15:31:20|733415.8|731415.8|733424.2|731424.2|733424.4|731424.4|733415|731415|24
1622734290000|2021-06-03 15:31:30|733424.5|731424.5|733425.3|731425.3|733440.2|731956.4|732929|731419.5|24
1622734300000|2021-06-03 15:31:40|733423.2|731423.2|733421.2|731421.2|733428.2|731428.2|733416.3|731416.3|29
1622734310000|2021-06-03 15:31:50|733419.4|731419.4|733412.6|731412.6|733421.4|731421.4|733410.2|731410.2|18
1622734320000|2021-06-03 15:32:00|733410.2|731410.2|732878|731878|733419.5|731898.6|732878|731384.2|28
1622734330000|2021-06-03 15:32:10|732882.5|731882.5|732925.9|731925.9|732929.9|731929.9|732873.1|731873.1|33
1622734340000|2021-06-03 15:32:20|732924.8|731924.8|732923.8|731923.8|732939.6|731939.6|732916.3|731916.3|27
1622734350000|2021-06-03 15:32:30|732922.1|731922.1|732917.4|731917.4|732922.9|731922.9|732917|731917|22
1622734360000|2021-06-03 15:32:40|732916.6|731916.6|732878.5|731878.5|732924.5|731924.5|732871.1|731871.1|25
1622734370000|2021-06-03 15:32:50|732898.3|731898.3|733399.5|731399.5|733403.2|731898.3|732876.4|731388.2|34
1622734380000|2021-06-03 15:33:00|733393|731393|732972.9|731972.9|733393|731975.2|732917.1|731393|30
1622734390000|2021-06-03 15:33:10|732974.8|731974.8|732990.9|731990.9|733003.6|732003.6|732974.7|731974.7|25
1622734400000|2021-06-03 15:33:20|732991.3|731991.3|732996.7|731996.7|732999.5|731999.5|732990.2|731990.2|17
1622734410000|2021-06-03 15:33:30|732995.9|731995.9|733046.6|732046.6|733054.2|732054.2|732995.9|731995.9|25
1622734420000|2021-06-03 15:33:40|733041.5|732041.5|733038.5|732038.5|733043.6|732043.6|733023.5|732023.5|31
1622734430000|2021-06-03 15:33:50|733041.1|732041.1|732982.8|731982.8|733049|732049|732967.6|731967.6|31
1622734440000|2021-06-03 15:34:00|732975.7|731975.7|732954.8|731954.8|732983.2|731983.2|732951.5|731951.5|31
1622734450000|2021-06-03 15:34:10|732961.1|731961.1|732978.9|731978.9|732983.3|731983.3|732957|731957|24
1622734460000|2021-06-03 15:34:20|732970|731970|732970.8|731970.8|732985.3|731985.3|732960.1|731960.1|29
1622734470000|2021-06-03 15:34:30|732970.7|731970.7|732975|731975|732998.4|731998.4|732970.7|731970.7|23
1622734480000|2021-06-03 15:34:40|732980.2|731980.2|733525.6|731525.6|733532.2|732038.9|732976|731512.2|35
1622734490000|2021-06-03 15:34:50|733519.7|731519.7|733023.9|732023.9|733522.3|732037.8|733018.2|731519.7|30
1622734500000|2021-06-03 15:35:00|733025.2|732025.2|733494.7|731494.7|733494.7|732029.6|732998|731488.4|26
1622734510000|2021-06-03 15:35:10|733494.5|731494.5|733520.7|731520.7|733523.9|732027.9|732979.7|731477|27
1622734520000|2021-06-03 15:35:20|733517.4|731517.4|733042.7|732042.7|733522.2|732043|733020.8|731517.4|23
1622734530000|2021-06-03 15:35:30|733041.4|732041.4|733026.5|732026.5|733042|732042|733017.3|732017.3|29
1622734540000|2021-06-03 15:35:40|733026.1|732026.1|733047.3|732047.3|733060.3|732060.3|733024|732024|24
1622734550000|2021-06-03 15:35:50|733070.4|732070.4|733111.5|732111.5|733123.8|732123.8|733068.2|732068.2|27
1622734560000|2021-06-03 15:36:00|733110.4|732110.4|733116.8|732116.8|733121.3|732121.3|733110.4|732110.4|21
1622734570000|2021-06-03 15:36:10|733123.8|732123.8|733117.6|732117.6|733129.9|732129.9|733113.4|732113.4|22
1622734580000|2021-06-03 15:36:20|733120.3|732120.3|733559.1|731559.1|733573.9|732124.5|733081.5|731552.7|33
1622734590000|2021-06-03 15:36:30|733554.9|731554.9|733595.1|731595.1|733599.2|732102.8|733088|731550.2|29
1622734600000|2021-06-03 15:36:40|733594.5|731594.5|733101.8|732101.8|733594.5|732101.8|733090.3|731593.9|23
1622734610000|2021-06-03 15:36:50|733099|732099|733602.9|731602.9|733626.1|732127.2|733089.8|731599.5|30
1622734620000|2021-06-03 15:37:00|733600.6|731600.6|733100.7|732100.7|733605.3|732115.4|733093|731600.6|27
1622734630000|2021-06-03 15:37:10|733095.1|732095.1|733088.7|732088.7|733103.9|732103.9|733079|732079|35
1622734640000|2021-06-03 15:37:20|733085.9|732085.9|732980|731980|733095.4|732095.4|732969.7|731969.7|22
1622734650000|2021-06-03 15:37:30|732980.6|731980.6|732975.1|731975.1|732985.5|731985.5|732960.3|731960.3|22
1622734660000|2021-06-03 15:37:40|732976.2|731976.2|733063.3|732063.3|733560.8|732066.2|732974.5|731546.8|21
1622734670000|2021-06-03 15:37:50|733056.4|732056.4|733054.8|732054.8|733552.2|732058|733029.5|731516.3|31
1622734680000|2021-06-03 15:38:00|733052.5|732052.5|733544.9|731544.9|733574|732075.7|733036.2|731544.9|37
1622734690000|2021-06-03 15:38:10|733555.9|731555.9|733514.5|731514.5|733557.8|732066.9|733027.3|731514.5|33
1622734700000|2021-06-03 15:38:20|733521.8|731521.8|733530.3|731530.3|733531.1|731531.1|733521.2|731521.2|17
1622734710000|2021-06-03 15:38:30|733529.3|731529.3|732976.7|731976.7|733535.9|732011.7|732976.7|731527.8|29
1622734720000|2021-06-03 15:38:40|732982.3|731982.3|732985.3|731985.3|732986|731986|732952.2|731952.2|30
1622734730000|2021-06-03 15:38:50|732983.6|731983.6|732850.3|731850.3|732984.4|731984.4|732850.3|731850.3|33
1622734740000|2021-06-03 15:39:00|732853.6|731853.6|733355.7|731355.7|733363.3|731853.6|732842.9|731343.9|29
1622734750000|2021-06-03 15:39:10|733353.9|731353.9|732833.7|731833.7|733360.8|731870.7|732830.1|731324.2|37
1622734760000|2021-06-03 15:39:20|732832.5|731832.5|733339.9|731339.9|733344.3|731845.5|732821.8|731321.5|39
1622734770000|2021-06-03 15:39:30|733340.5|731340.5|732923.5|731923.5|733377|731942.2|732838.2|731334.9|37
1622734780000|2021-06-03 15:39:40|732943.1|731943.1|733002.9|732002.9|733006.5|732006.5|732938|731938|31
1622734790000|2021-06-03 15:39:50|733002.3|732002.3|732975.4|731975.4|733483.7|732003.2|732969|731469.5|32
1622734800000|2021-06-03 15:40:00|732973.6|731973.6|733490|731490|733499.9|731973.6|732973.6|731470.9|21
1622734810000|2021-06-03 15:40:10|733498.3|731498.3|732939.7|731939.7|733498.3|731994.5|732939.7|731494|26
1622734820000|2021-06-03 15:40:20|732937.9|731937.9|732859.7|731859.7|732956.7|731956.7|732826.7|731826.7|31
1622734830000|2021-06-03 15:40:30|733365|731365|732849.1|731849.1|733365|731854.5|732829.3|731341.5|33
1622734840000|2021-06-03 15:40:40|732850.3|731850.3|732856.6|731856.6|732865.5|731865.5|732848.2|731848.2|21
1622734850000|2021-06-03 15:40:50|732856.9|731856.9|732925.3|731925.3|733406.1|731925.3|732834.9|731339.7|30
1622734860000|2021-06-03 15:41:00|732921.8|731921.8|732945.5|731945.5|733423.2|731945.5|732920.5|731423.2|23
1622734870000|2021-06-03 15:41:10|732953|731953|733402.6|731402.6|733402.6|731955.4|732899.5|731392.4|22
1622734880000|2021-06-03 15:41:20|733385|731385|732873.9|731873.9|733407.1|731886.7|732869.9|731383.7|27
1622734890000|2021-06-03 15:41:30|732871.2|731871.2|732895.7|731895.7|732933|731933|732871.2|731871.2|33
1622734900000|2021-06-03 15:41:40|732905.9|731905.9|733404.3|731404.3|733417.7|731924|732900.5|731398.6|31
1622734910000|2021-06-03 15:41:50|733403.9|731403.9|733420.8|731420.8|733423.8|731423.8|733403.9|731403.9|17
1622734920000|2021-06-03 15:42:00|733420.3|731420.3|732907.9|731907.9|733428.1|731912.6|732902.8|731407.3|21
1622734930000|2021-06-03 15:42:10|732908.7|731908.7|732928.1|731928.1|732929.3|731929.3|732905|731905|26
1622734940000|2021-06-03 15:42:20|732917.5|731917.5|732907.9|731907.9|732923|731923|732902|731902|23
1622734950000|2021-06-03 15:42:30|732902.8|731902.8|732902.9|731902.9|732910.7|731910.7|732897.1|731897.1|23
1622734960000|2021-06-03 15:42:40|732903.3|731903.3|732909.8|731909.8|732919.9|731919.9|732902.5|731902.5|19
1622734970000|2021-06-03 15:42:50|732910|731910|732911.7|731911.7|732916.9|731916.9|732898.6|731898.6|11
1622734980000|2021-06-03 15:43:00|732895.6|731895.6|732909|731909|732909|731909|732884.7|731884.7|24
1622734990000|2021-06-03 15:43:10|732903.7|731903.7|732873.2|731873.2|732907.8|731907.8|732858.4|731858.4|21
1622735000000|2021-06-03 15:43:20|732845.2|731845.2|732835.5|731835.5|732868.3|731868.3|732822|731822|29
1622735010000|2021-06-03 15:43:30|733309|731309|733314.7|731314.7|733317.6|731317.6|733303.1|731303.1|28
1622735020000|2021-06-03 15:43:40|733316.3|731316.3|733310.5|731310.5|733316.4|731316.4|733307.4|731307.4|16
1622735030000|2021-06-03 15:43:50|733312.5|731312.5|733306.9|731306.9|733318.7|731318.7|733306.5|731306.5|24
1622735040000|2021-06-03 15:44:00|733305.8|731305.8|732840.6|731840.6|733375.9|731847.4|732839|731305.7|28
1622735050000|2021-06-03 15:44:10|732840.9|731840.9|733346.6|731346.6|733362.6|731849.2|732839.5|731346.2|22
1622735060000|2021-06-03 15:44:20|733332.8|731332.8|733343.8|731343.8|733369.8|731857.5|732857.5|731332.8|25
1622735070000|2021-06-03 15:44:30|733340.9|731340.9|733324.3|731324.3|733363|731844.4|732844.4|731310.1|22
1622735080000|2021-06-03 15:44:40|733319|731319|733328.7|731328.7|733342.9|731342.9|733315.2|731315.2|21
1622735090000|2021-06-03 15:44:50|733347.5|731347.5|733394.1|731394.1|733396.5|731888.5|732845.1|731331.3|35
1622735100000|2021-06-03 15:45:00|733395.7|731395.7|733283.1|731283.1|733399.4|731825|732671.3|731168.5|34
1622735110000|2021-06-03 15:45:10|733291.1|731291.1|733261.2|731261.2|733291.1|731756.3|732740.1|731226.7|25
1622735120000|2021-06-03 15:45:20|733246.2|731246.2|732867.7|731867.7|733381.7|731899.1|732850.5|731246.2|38
1622735130000|2021-06-03 15:45:30|732869.6|731869.6|732919.8|731919.8|733413.9|731920.9|732862.4|731357.9|30
1622735140000|2021-06-03 15:45:40|732920.9|731920.9|733384.1|731384.1|733427.2|731922|732904.2|731373.4|23
1622735150000|2021-06-03 15:45:50|733393.3|731393.3|733387.3|731387.3|733408.8|731922.4|732870.3|731387.3|20
1622735160000|2021-06-03 15:46:00|733390.9|731390.9|733252.2|731252.2|733390.9|731861.5|732719.1|731237.5|21
1622735170000|2021-06-03 15:46:10|733249.8|731249.8|733265.9|731265.9|733294.4|731755.4|732755.4|731249.8|15
1622735180000|2021-06-03 15:46:20|733280.2|731280.2|733382.4|731382.4|733382.4|731867.7|732773.7|731268.2|27
1622735190000|2021-06-03 15:46:30|732898.3|731898.3|733430.1|731430.1|733432.9|731914.8|732879.3|731368.2|23
1622735200000|2021-06-03 15:46:40|733434|731434|732949.1|731949.1|733455|731956.6|732937.8|731432.1|24
1622735210000|2021-06-03 15:46:50|733441.6|731441.6|733450.8|731450.8|733484.8|731958.4|732947.2|731437|20
1622735220000|2021-06-03 15:47:00|733459.5|731459.5|732947|731947|733482.1|731947|732947|731423.5|20
1622735230000|2021-06-03 15:47:10|732952.6|731952.6|733457|731457|733475.6|731977.6|732943.9|731407.1|22
1622735240000|2021-06-03 15:47:20|733461.4|731461.4|732976|731976|733461.4|731976|732943.4|731447.2|18
1622735250000|2021-06-03 15:47:30|732979|731979|732958.3|731958.3|732980.8|731980.8|732954.7|731954.7|15
1622735260000|2021-06-03 15:47:40|732956.3|731956.3|733002.2|732002.2|733515.1|732008.4|732956.3|731494|14
1622735270000|2021-06-03 15:47:50|733006.6|732006.6|733025.2|732025.2|733471.4|732035.8|733006.6|731471.4|22
1622735280000|2021-06-03 15:48:00|733025|732025|733022.1|732022.1|733025|732025|733008.3|732008.3|15
1622735290000|2021-06-03 15:48:10|733021.1|732021.1|733536.7|731536.7|733537.5|732066.9|733020.5|731507.6|24
1622735300000|2021-06-03 15:48:20|733539.6|731539.6|733535|731535|733539.6|732054.8|733038.3|731522.5|20
1622735310000|2021-06-03 15:48:30|733532.6|731532.6|733045.6|732045.6|733564.6|732061.3|733035.7|731526.7|29
1622735320000|2021-06-03 15:48:40|733049.8|732049.8|733058.2|732058.2|733565.9|732068.3|733047.8|731555.1|21
1622735330000|2021-06-03 15:48:50|733060.6|732060.6|733059.1|732059.1|733060.6|732060.6|733031.8|732031.8|14
1622735340000|2021-06-03 15:49:00|733058.1|732058.1|733572.2|731572.2|733572.2|732058.1|733049.2|731542|23
1622735350000|2021-06-03 15:49:10|733551.2|731551.2|733565.8|731565.8|733572.9|731572.9|733551.2|731551.2|21
1622735360000|2021-06-03 15:49:20|733566.7|731566.7|733596.7|731596.7|733625.3|732146.9|733069|731543.1|34
1622735370000|2021-06-03 15:49:30|733597|731597|733605|731605|733623|732122.6|733110.4|731585|23
1622735380000|2021-06-03 15:49:40|733599.2|731599.2|733120.5|732120.5|733639.6|732146|733118.4|731598.4|23
1622735390000|2021-06-03 15:49:50|733119.9|732119.9|733132.1|732132.1|733620.6|732145|733118|731620.6|24
1622735400000|2021-06-03 15:50:00|733631.4|731631.4|733630.4|731630.4|733631.4|732131.4|733127.7|731620.3|16
1622735410000|2021-06-03 15:50:10|733628.6|731628.6|733644.7|731644.7|733657.1|732134.4|733134.4|731608|20
1622735420000|2021-06-03 15:50:20|733656|731656|733748.6|731748.6|733758.5|732135.4|733135.1|731606.2|27
1622735430000|2021-06-03 15:50:30|733740.6|731740.6|733100.3|732100.3|733775.9|732130.1|733096|731740.6|33
1622735440000|2021-06-03 15:50:40|733119.8|732119.8|733706.3|731706.3|733737.5|732177|733115.3|731675.9|32
1622735450000|2021-06-03 15:50:50|733724.7|731724.7|733297.7|732297.7|733792|732297.9|733208.5|731713.5|24
1622735460000|2021-06-03 15:51:00|733296.6|732296.6|733165.4|732165.4|733788.7|732296.6|733141.5|731654|25
1622735470000|2021-06-03 15:51:10|733154.9|732154.9|733202.7|732202.7|733677.1|732222.2|733147.6|731677.1|15
1622735480000|2021-06-03 15:51:20|733213.2|732213.2|733218.2|732218.2|733221.7|732221.7|733211.5|732211.5|21
1622735490000|2021-06-03 15:51:30|733216.3|732216.3|733214.7|732214.7|733718.4|732223|733214.2|731682.8|22
1622735500000|2021-06-03 15:51:40|733219.7|732219.7|733760.6|731760.6|733760.6|732219.7|733192.8|731709.9|23
1622735510000|2021-06-03 15:51:50|733762.1|731762.1|733752.4|731752.4|733767.7|731767.7|733751.2|731751.2|11
1622735520000|2021-06-03 15:52:00|733753.2|731753.2|733772.3|731772.3|733776.4|732293.1|733281.5|731753.2|20
1622735530000|2021-06-03 15:52:10|733766.1|731766.1|733248.8|732248.8|733779.8|732273.5|733248.8|731762.4|20
1622735540000|2021-06-03 15:52:20|733757.5|731757.5|733230|732230|733757.5|732250.9|733230|731744.6|12
1622735550000|2021-06-03 15:52:30|733227.7|732227.7|733251.9|732251.9|733707.5|732253|733221.3|731707.5|20
1622735560000|2021-06-03 15:52:40|733251.1|732251.1|733197.9|732197.9|733729.7|732253.1|733188.8|731720.3|27
1622735570000|2021-06-03 15:52:50|733215.9|732215.9|733067.8|732067.8|733217.5|732217.5|733047|732047|27
1622735580000|2021-06-03 15:53:00|733072.5|732072.5|733059.7|732059.7|733079.7|732079.7|733043.1|732043.1|22
1622735590000|2021-06-03 15:53:10|733060.1|732060.1|733077.8|732077.8|733077.8|732077.8|733054.3|732054.3|11
1622735600000|2021-06-03 15:53:20|733071.4|732071.4|733063.3|732063.3|733071.4|732071.4|733059.9|732059.9|14
1622735610000|2021-06-03 15:53:30|733063.4|732063.4|733081.5|732081.5|733577.9|732087.3|733059|731567|14
1622735620000|2021-06-03 15:53:40|733079.2|732079.2|733085.3|732085.3|733568.8|732087.2|733072.4|731568.8|12
1622735630000|2021-06-03 15:53:50|733083.1|732083.1|733569.9|731569.9|733569.9|732087.8|733063.1|731569.9|10
1622735640000|2021-06-03 15:54:00|733577.6|731577.6|733087.4|732087.4|733577.6|732090.2|733074.4|731573.7|20
1622735650000|2021-06-03 15:54:10|733089.2|732089.2|733083.2|732083.2|733564.7|732089.7|733074.1|731564.7|18
1622735660000|2021-06-03 15:54:20|733093.2|732093.2|733090.7|732090.7|733093.2|732093.2|733075.5|732075.5|15
1622735670000|2021-06-03 15:54:30|733085|732085|733666|731666|733666|732085.6|733080.5|731545.6|24
1622735680000|2021-06-03 15:54:40|733658.6|731658.6|733674.2|731674.2|733681.2|732198.4|733175.4|731655.5|22
1622735690000|2021-06-03 15:54:50|733683|731683|733179.3|732179.3|733683|732191.5|733174|731674.3|20
1622735700000|2021-06-03 15:55:00|733182.5|732182.5|733670.3|731670.3|733686.7|732200|733182.5|731670.3|20
1622735710000|2021-06-03 15:55:10|733692|731692|733667.7|731667.7|733692|732188.2|733157.6|731650.2|27
1622735720000|2021-06-03 15:55:20|733663.1|731663.1|733651.6|731651.6|733676.1|732162.6|733162.3|731644.6|28
1622735730000|2021-06-03 15:55:30|733656.1|731656.1|733665.8|731665.8|733687|732145.8|733139.9|731627.1|24
1622735740000|2021-06-03 15:55:40|733682.6|731682.6|733163.4|732163.4|733682.6|732179.3|733159.9|731640.6|30
1622735750000|2021-06-03 15:55:50|733153.8|732153.8|733168.2|732168.2|733665.1|732178.5|733153.8|731634.9|14
1622735760000|2021-06-03 15:56:00|733660.6|731660.6|733188.8|732188.8|733674.2|732194|733180.1|731660.6|16
1622735770000|2021-06-03 15:56:10|733195.2|732195.2|733191.7|732191.7|733199.6|732199.6|733166|732166|24
1622735780000|2021-06-03 15:56:20|733188.7|732188.7|733192.1|732192.1|733682|732192.1|733188.7|731665.2|17
1622735790000|2021-06-03 15:56:30|733197.7|732197.7|733230.5|732230.5|733716|732230.5|733179.9|731668.4|24
1622735800000|2021-06-03 15:56:40|733231.4|732231.4|733730.8|731730.8|733730.8|732243.6|733204|731721.2|22
1622735810000|2021-06-03 15:56:50|733735.1|731735.1|733766.1|731766.1|733766.1|731766.1|733717.1|731717.1|19
1622735820000|2021-06-03 15:57:00|733777.6|731777.6|733768.3|731768.3|733782.7|732291.6|733279.1|731762.2|19
1622735830000|2021-06-03 15:57:10|733774.5|731774.5|733312.3|732312.3|733776.5|732313.5|733275.5|731762.5|20
1622735840000|2021-06-03 15:57:20|733297.8|732297.8|733311.2|732311.2|733317.9|732317.9|733297.8|732297.8|19
1622735850000|2021-06-03 15:57:30|733311.7|732311.7|733245.2|732245.2|733315|732315|733224.8|732224.8|18
1622735860000|2021-06-03 15:57:40|733245.1|732245.1|733230.2|732230.2|733245.1|732245.1|733219|732219|16
1622735870000|2021-06-03 15:57:50|733228|732228|733227.4|732227.4|733242.2|732242.2|733227.4|732227.4|15
1622735880000|2021-06-03 15:58:00|733229.1|732229.1|733219.8|732219.8|733229.1|732229.1|733218.4|732218.4|18
1622735890000|2021-06-03 15:58:10|733220.1|732220.1|733243.2|732243.2|733246.7|732246.7|733211.2|732211.2|24
1622735900000|2021-06-03 15:58:20|733240.5|732240.5|733239.5|732239.5|733253.1|732253.1|733230.2|732230.2|13
1622735910000|2021-06-03 15:58:30|733232.2|732232.2|733242.3|732242.3|733242.6|732242.6|733229.2|732229.2|17
1622735920000|2021-06-03 15:58:40|733242.6|732242.6|733234.6|732234.6|733246.9|732246.9|733234.6|732234.6|14
1622735930000|2021-06-03 15:58:50|733238.1|732238.1|733251.8|732251.8|733254.5|732254.5|733224.7|732224.7|15
1622735940000|2021-06-03 15:59:00|733251.9|732251.9|733247.8|732247.8|733251.9|732251.9|733243.7|732243.7|10
1622735950000|2021-06-03 15:59:10|733250.7|732250.7|733274.8|732274.8|733274.8|732274.8|733248.5|732248.5|11
1622735960000|2021-06-03 15:59:20|733282.5|732282.5|733278.5|732278.5|733282.5|732282.5|733274|732274|8
1622735970000|2021-06-03 15:59:30|733275.8|732275.8|733262.1|732262.1|733286.1|732286.1|733262.1|732262.1|14
1622735980000|2021-06-03 15:59:40|733263|732263|733268.6|732268.6|733274.3|732274.3|733262.5|732262.5|13
1622735990000|2021-06-03 15:59:50|733280.3|732280.3|733266.7|732266.7|733280.3|732280.3|733262.1|732262.1|16
1622736000000|2021-06-03 16:00:00|733267.5|732267.5|733277.3|732277.3|733280|732280|733267.5|732267.5|11
1622736010000|2021-06-03 16:00:10|733272.4|732272.4|733278.9|732278.9|733285.3|732285.3|733271.9|732271.9|12
1622736020000|2021-06-03 16:00:20|733277.6|732277.6|733277.7|732277.7|733299.5|732299.5|733266|732266|17
1622736030000|2021-06-03 16:00:30|733275.4|732275.4|733291|732291|733291|732291|733266.9|732266.9|15
1622736040000|2021-06-03 16:00:40|733290.6|732290.6|733288|732288|733293.3|732293.3|733262.3|732262.3|20
1622736050000|2021-06-03 16:00:50|733275.5|732275.5|733269.5|732269.5|733286.2|732286.2|733269.5|732269.5|12
1622736060000|2021-06-03 16:01:00|733249.7|732249.7|733295|732295|733295|732295|733249.7|732249.7|15
1622736070000|2021-06-03 16:01:10|733294.5|732294.5|733267.3|732267.3|733295|732295|733267|732267|17
1622736080000|2021-06-03 16:01:20|733278.9|732278.9|733279.1|732279.1|733279.1|732279.1|733258.9|732258.9|19
1622736090000|2021-06-03 16:01:30|733280.6|732280.6|733743.7|731743.7|733749|732281.6|733246.8|731737.3|25
1622736100000|2021-06-03 16:01:40|733733.8|731733.8|733713.1|731713.1|733753.8|732256.1|733221.4|731709.2|24
1622736110000|2021-06-03 16:01:50|733212.2|732212.2|733705|731705|733705.3|732228.3|733212.2|731705|18
1622736120000|2021-06-03 16:02:00|733706.8|731706.8|733706.7|731706.7|733714.2|731714.2|733697.9|731697.9|19
1622736130000|2021-06-03 16:02:10|733703.1|731703.1|733703.3|731703.3|733703.3|732200.5|733193.7|731691.4|21
1622736140000|2021-06-03 16:02:20|733701.8|731701.8|733614.6|731614.6|733703.7|732193.7|733104.2|731598.3|22
1622736150000|2021-06-03 16:02:30|733606.7|731606.7|733114.5|732114.5|733614.2|732120.5|733108.5|731606.7|18
1622736160000|2021-06-03 16:02:40|733108.3|732108.3|733613.6|731613.6|733613.6|732108.3|733108.3|731607.4|12
1622736170000|2021-06-03 16:02:50|733614.6|731614.6|733614.3|731614.3|733619.8|731619.8|733611.3|731611.3|24
1622736180000|2021-06-03 16:03:00|733619.9|731619.9|733122|732122|733622|732125.9|733110.4|731614.5|17
1622736190000|2021-06-03 16:03:10|733126.3|732126.3|733113.4|732113.4|733126.3|732126.3|733103.4|732103.4|20
1622736200000|2021-06-03 16:03:20|733112.9|732112.9|733082.6|732082.6|733113.9|732113.9|733081.4|732081.4|21
1622736210000|2021-06-03 16:03:30|733085.4|732085.4|733115.3|732115.3|733123.3|732123.3|733085.4|732085.4|18
1622736220000|2021-06-03 16:03:40|733114.6|732114.6|733611.5|731611.5|733613.1|732119|733114.6|731608.7|16
1622736230000|2021-06-03 16:03:50|733610.9|731610.9|733225.9|732225.9|733715|732240|733114.2|731610.9|19
1622736240000|2021-06-03 16:04:00|733237.2|732237.2|733701.2|731701.2|733720.4|732237.2|733213.3|731701.2|21
1622736250000|2021-06-03 16:04:10|733710.9|731710.9|733228|732228|733719.6|732232.8|733223.3|731710|19
1622736260000|2021-06-03 16:04:20|733214.9|732214.9|733718.9|731718.9|733727.2|732249.8|733214.9|731711.5|20
1622736270000|2021-06-03 16:04:30|733713.2|731713.2|733232.6|732232.6|733719.9|732232.6|733220.3|731713.2|23
1622736280000|2021-06-03 16:04:40|733231|732231|733219.6|732219.6|733724|732231|733218.1|731713.6|16
1622736290000|2021-06-03 16:04:50|733222|732222|733727|731727|733735.2|732239.7|733222|731715.5|15
1622736300000|2021-06-03 16:05:00|733234.2|732234.2|733163.5|732163.5|733716.2|732238.5|733132.8|731709.2|26
1622736310000|2021-06-03 16:05:10|733163.2|732163.2|733142.5|732142.5|733165.9|732165.9|733120.3|732120.3|27
1622736320000|2021-06-03 16:05:20|733140|732140|733139.2|732139.2|733142.8|732142.8|733133.3|732133.3|21
1622736330000|2021-06-03 16:05:30|733135.4|732135.4|733139.3|732139.3|733145.1|732145.1|733128.8|732128.8|21
1622736340000|2021-06-03 16:05:40|733135.5|732135.5|733103.7|732103.7|733625.8|732143|733103.7|731601.7|24
1622736350000|2021-06-03 16:05:50|733580|731580|733101.1|732101.1|733606.7|732113.5|733095.6|731580|28
1622736360000|2021-06-03 16:06:00|733097|732097|733105.6|732105.6|733609.3|732120.4|733097|731598|20
1622736370000|2021-06-03 16:06:10|733105.3|732105.3|733609.2|731609.2|733615.6|732105.3|733098.9|731591.5|10
1622736380000|2021-06-03 16:06:20|733612.6|731612.6|733621|731621|733621|732143.9|733107.2|731607.5|18
1622736390000|2021-06-03 16:06:30|733145.7|732145.7|733615.4|731615.4|733615.4|732145.7|733122.4|731600.6|27
1622736400000|2021-06-03 16:06:40|733121.8|732121.8|733117.1|732117.1|733619.9|732121.8|733102.9|731603.4|14
1622736410000|2021-06-03 16:06:50|733115.4|732115.4|733117.4|732117.4|733135.5|732135.5|733110.3|732110.3|17
1622736420000|2021-06-03 16:07:00|733118.7|732118.7|733114.7|732114.7|733121.2|732121.2|733106.7|732106.7|14
1622736430000|2021-06-03 16:07:10|733117.9|732117.9|733110.3|732110.3|733121.3|732121.3|733110.3|732110.3|13
1622736440000|2021-06-03 16:07:20|733108.3|732108.3|733061.5|732061.5|733556.5|732108.3|733013.5|731539|18
1622736450000|2021-06-03 16:07:30|733051.3|732051.3|733064.6|732064.6|733556.6|732066.4|733051.3|731553.3|25
1622736460000|2021-06-03 16:07:40|733597.1|731597.1|733113.4|732113.4|733627.8|732132.9|733109.9|731597.1|26
1622736470000|2021-06-03 16:07:50|733118|732118|733117.1|732117.1|733131.1|732131.1|733112.3|732112.3|24
1622736480000|2021-06-03 16:08:00|733116.4|732116.4|733135|732135|733638.1|732137.5|733109.6|731626.8|24
1622736490000|2021-06-03 16:08:10|733138.5|732138.5|733115.4|732115.4|733623.1|732139.5|733104.6|731592.5|21
1622736500000|2021-06-03 16:08:20|733111.3|732111.3|733122.8|732122.8|733623.8|732122.8|733105.4|731616.8|16
1622736510000|2021-06-03 16:08:30|733122.4|732122.4|733090.5|732090.5|733598.2|732122.4|733078.3|731564|32
1622736520000|2021-06-03 16:08:40|733088.4|732088.4|733087.4|732087.4|733090.8|732090.8|733082|732082|12
1622736530000|2021-06-03 16:08:50|733087.3|732087.3|733078.4|732078.4|733598.3|732087.3|733078.4|731580.5|11
1622736540000|2021-06-03 16:09:00|733077.9|732077.9|733569.4|731569.4|733586.7|732082.2|733062.7|731569.4|23
1622736550000|2021-06-03 16:09:10|733075.9|732075.9|733580.7|731580.7|733597.8|732075.9|733074.1|731579.7|14
1622736560000|2021-06-03 16:09:20|733584.7|731584.7|733085.4|732085.4|733584.7|732089.7|733077.3|731572.5|20
1622736570000|2021-06-03 16:09:30|733088|732088|733569.9|731569.9|733569.9|732094|733064.2|731569|22
1622736580000|2021-06-03 16:09:40|733580.7|731580.7|733069.5|732069.5|733580.7|732079.3|733067.8|731556.4|21
1622736590000|2021-06-03 16:09:50|733070.8|732070.8|733093|732093|733583.9|732094.6|733069.5|731568.3|26
1622736600000|2021-06-03 16:10:00|733086.7|732086.7|733066.2|732066.2|733589.7|732111.1|733059.5|731567.4|26
1622736610000|2021-06-03 16:10:10|733064.4|732064.4|733562|731562|733571.3|732069|733063.3|731561.4|15
1622736620000|2021-06-03 16:10:20|733071.7|732071.7|733069.9|732069.9|733076.5|732076.5|733067.1|732067.1|16
1622736630000|2021-06-03 16:10:30|733068.4|732068.4|733076.2|732076.2|733574.6|732087|733061.2|731565|22
1622736640000|2021-06-03 16:10:40|733577.9|731577.9|733588.3|731588.3|733588.3|732083.3|733079.5|731576.2|15
1622736650000|2021-06-03 16:10:50|733587|731587|733086.5|732086.5|733587.7|732087.6|733079.8|731581.8|15
1622736660000|2021-06-03 16:11:00|733077.7|732077.7|733077.5|732077.5|733082.8|732082.8|733073.7|732073.7|16
1622736670000|2021-06-03 16:11:10|733079.1|732079.1|733082.3|732082.3|733084.5|732084.5|733069.5|732069.5|18
1622736680000|2021-06-03 16:11:20|733083.8|732083.8|733586.1|731586.1|733586.1|732083.8|733072.7|731586.1|9
1622736690000|2021-06-03 16:11:30|733588.6|731588.6|733084.2|732084.2|733594.2|732089.5|733082.6|731577.7|20
1622736700000|2021-06-03 16:11:40|733086.8|732086.8|733072.9|732072.9|733574.4|732088|733068.3|731563.7|19
1622736710000|2021-06-03 16:11:50|733074|732074|733560.7|731560.7|733560.7|732074|733050.9|731560.7|15
1622736720000|2021-06-03 16:12:00|733561.3|731561.3|733057.5|732057.5|733561.3|732057.5|733047.4|731561.3|14
1622736730000|2021-06-03 16:12:10|733056.5|732056.5|733058.3|732058.3|733060.5|732060.5|733045.1|732045.1|17
1622736740000|2021-06-03 16:12:20|733057.1|732057.1|733038.9|732038.9|733540.8|732057.1|733033.2|731536.2|23
1622736750000|2021-06-03 16:12:30|733037.2|732037.2|733052.3|732052.3|733556.1|732052.3|733037.2|731541.7|14
1622736760000|2021-06-03 16:12:40|733030.6|732030.6|733031.9|732031.9|733551.7|732035.8|733024.5|731527|15
1622736770000|2021-06-03 16:12:50|733030.3|732030.3|733009.7|732009.7|733531.5|732033.2|732998|731497.6|23
1622736780000|2021-06-03 16:13:00|733013|732013|733009.2|732009.2|733013|732013|733004.9|732004.9|8
1622736790000|2021-06-03 16:13:10|733008.9|732008.9|733526.8|731526.8|733526.8|732008.9|733002.9|731522.9|11
1622736800000|2021-06-03 16:13:20|733528.7|731528.7|733007.1|732007.1|733528.7|732007.6|733006.5|731519.7|11
1622736810000|2021-06-03 16:13:30|733008.8|732008.8|733024.9|732024.9|733024.9|732024.9|733006.9|732006.9|13
1622736820000|2021-06-03 16:13:40|733022.9|732022.9|733023|732023|733024.7|732024.7|733011.9|732011.9|6
1622736830000|2021-06-03 16:13:50|733019|732019|733012.5|732012.5|733521.2|732025|733008.7|731511.1|16
1622736840000|2021-06-03 16:14:00|733013.4|732013.4|733014.9|732014.9|733535.2|732031.2|733000|731531.6|24
1622736850000|2021-06-03 16:14:10|733023.6|732023.6|733023.7|732023.7|733530.4|732030.4|733019.3|731523.6|24
1622736860000|2021-06-03 16:14:20|733023.4|732023.4|733038.4|732038.4|733549.2|732038.4|733023.4|731541.5|14
1622736870000|2021-06-03 16:14:30|733039|732039|733072.5|732072.5|733568.5|732074.6|733039|731552|21
1622736880000|2021-06-03 16:14:40|733074.6|732074.6|733073.8|732073.8|733078.9|732078.9|733071.4|732071.4|18
1622736890000|2021-06-03 16:14:50|733075.3|732075.3|733082.4|732082.4|733082.4|732082.4|733072.8|732072.8|15
1622736900000|2021-06-03 16:15:00|733066.9|732066.9|733099.7|732099.7|733602|732100.5|733066.9|731570.9|23
1622736910000|2021-06-03 16:15:10|733098.4|732098.4|733102.6|732102.6|733110.3|732110.3|733094|732094|25
1622736920000|2021-06-03 16:15:20|733099.5|732099.5|733614.1|731614.1|733614.1|732107.7|733097.6|731602.5|13
1622736930000|2021-06-03 16:15:30|733607|731607|733608.4|731608.4|733618.9|731618.9|733605.1|731605.1|14
1622736940000|2021-06-03 16:15:40|733612.2|731612.2|733534.9|731534.9|733612.2|732057.4|733057.4|731534.9|15
1622736950000|2021-06-03 16:15:50|733529|731529|733532.3|731532.3|733548.5|732035.3|733028.1|731529|15
1622736960000|2021-06-03 16:16:00|733528.7|731528.7|733597.2|731597.2|733602|731602|733528.7|731528.7|30
1622736970000|2021-06-03 16:16:10|733597.1|731597.1|733594.9|731594.9|733600.4|731600.4|733579.5|731579.5|21
1622736980000|2021-06-03 16:16:20|733597.4|731597.4|733600.9|731600.9|733611.3|731611.3|733597.1|731597.1|18
1622736990000|2021-06-03 16:16:30|733600|731600|733604.3|731604.3|733610.5|731610.5|733595.8|731595.8|15
1622737000000|2021-06-03 16:16:40|733603.6|731603.6|733117.3|732117.3|733604.9|732118.4|733117.3|731597.9|17
1622737010000|2021-06-03 16:16:50|733116.4|732116.4|733117.7|732117.7|733129.6|732129.6|733108.8|732108.8|19
1622737020000|2021-06-03 16:17:00|733115.2|732115.2|733116.5|732116.5|733130.3|732130.3|733108.9|732108.9|25
1622737030000|2021-06-03 16:17:10|733114|732114|733119|732119|733140.3|732140.3|733111.6|732111.6|18
1622737040000|2021-06-03 16:17:20|733115.2|732115.2|733117.9|732117.9|733120.8|732120.8|733115.2|732115.2|5
1622737050000|2021-06-03 16:17:30|733111.7|732111.7|733112.2|732112.2|733585.3|732123.3|733099.2|731585.3|18
1622737060000|2021-06-03 16:17:40|733117.9|732117.9|733118|732118|733602.5|732129.6|733111.4|731602.5|19
1622737070000|2021-06-03 16:17:50|733117.2|732117.2|733126.7|732126.7|733612.8|732128.8|733109.1|731608.6|19
1622737080000|2021-06-03 16:18:00|733126.8|732126.8|733121.8|732121.8|733136.9|732136.9|733113.6|732113.6|27
1622737090000|2021-06-03 16:18:10|733114.1|732114.1|733122.5|732122.5|733131.6|732131.6|733111.3|732111.3|18
1622737100000|2021-06-03 16:18:20|733120.7|732120.7|733121|732121|733126.2|732126.2|733107.7|732107.7|15
1622737110000|2021-06-03 16:18:30|733129.9|732129.9|733114.8|732114.8|733130.6|732130.6|733100.2|732100.2|21
1622737120000|2021-06-03 16:18:40|733118.1|732118.1|733129.7|732129.7|733146.5|732146.5|733111.6|732111.6|11
1622737130000|2021-06-03 16:18:50|733126.2|732126.2|733123.5|732123.5|733132.3|732132.3|733112.9|732112.9|17
1622737140000|2021-06-03 16:19:00|733123|732123|733105|732105|733600.5|732126.5|733096.7|731579.6|19
1622737150000|2021-06-03 16:19:10|733103|732103|733097.9|732097.9|733598.6|732114.8|733096.5|731576|18
1622737160000|2021-06-03 16:19:20|733100|732100|733599.6|731599.6|733605.2|732101.8|733089.4|731588.8|20
1622737170000|2021-06-03 16:19:30|733595.8|731595.8|733125.1|732125.1|733603.3|732127|733097.6|731589|19
1622737180000|2021-06-03 16:19:40|733111.5|732111.5|733611.3|731611.3|733617.5|732127.8|733109.4|731603.3|27
1622737190000|2021-06-03 16:19:50|733119.5|732119.5|733100.7|732100.7|733125.2|732125.2|733100.7|732100.7|25
1622737200000|2021-06-03 16:20:00|733598.2|731598.2|733133.6|732133.6|733599.5|732134.7|733105.6|731592.9|17
1622737210000|2021-06-03 16:20:10|733125.4|732125.4|733127.1|732127.1|733133.8|732133.8|733121.5|732121.5|21
1622737220000|2021-06-03 16:20:20|733126.2|732126.2|733641.5|731641.5|733641.5|732147.3|733126.2|731630.1|18
1622737230000|2021-06-03 16:20:30|733645.6|731645.6|733142.9|732142.9|733645.6|732148.4|733137.3|731630.9|17
1622737240000|2021-06-03 16:20:40|733145.9|732145.9|733638.1|731638.1|733639.3|732145.9|733129.7|731627.8|15
1622737250000|2021-06-03 16:20:50|733635.4|731635.4|733129|732129|733635.4|732138.4|733126.2|731635.4|17
1622737260000|2021-06-03 16:21:00|733133.6|732133.6|733121.7|732121.7|733142.2|732142.2|733111.4|732111.4|23
1622737270000|2021-06-03 16:21:10|733114.3|732114.3|733125.9|732125.9|733622.9|732129.3|733114.3|731617.7|22
1622737280000|2021-06-03 16:21:20|733129.5|732129.5|733126.3|732126.3|733129.5|732129.5|733117.3|732117.3|16
1622737290000|2021-06-03 16:21:30|733128.3|732128.3|733141.1|732141.1|733642|732149.7|733120.7|731626.5|28
1622737300000|2021-06-03 16:21:40|733139.3|732139.3|733139.9|732139.9|733141.3|732141.3|733130.5|732130.5|17
1622737310000|2021-06-03 16:21:50|733136.3|732136.3|733138.3|732138.3|733141|732141|733126.8|732126.8|6
1622737320000|2021-06-03 16:22:00|733616|731616|733130.1|732130.1|733616|732131.1|733119.1|731615.6|13
1622737330000|2021-06-03 16:22:10|733126.7|732126.7|733141.6|732141.6|733634.7|732141.6|733125.1|731631.6|13
1622737340000|2021-06-03 16:22:20|733143.6|732143.6|733145.3|732145.3|733152.7|732152.7|733137.5|732137.5|17
1622737350000|2021-06-03 16:22:30|733144.9|732144.9|733139.5|732139.5|733154.1|732154.1|733134.4|732134.4|20
1622737360000|2021-06-03 16:22:40|733146.5|732146.5|733150.6|732150.6|733154.4|732154.4|733142.3|732142.3|20
1622737370000|2021-06-03 16:22:50|733156.8|732156.8|733150.5|732150.5|733156.8|732156.8|733148|732148|17
1622737380000|2021-06-03 16:23:00|733147.2|732147.2|733138.3|732138.3|733149.6|732149.6|733138.3|732138.3|16
1622737390000|2021-06-03 16:23:10|733137.4|732137.4|733149.5|732149.5|733625.3|732152.4|733135|731621.6|13
1622737400000|2021-06-03 16:23:20|733149.3|732149.3|733153.1|732153.1|733646.1|732176|733136.8|731638.6|17
1622737410000|2021-06-03 16:23:30|733149.6|732149.6|733153|732153|733155.6|732155.6|733149.1|732149.1|17
1622737420000|2021-06-03 16:23:40|733155.5|732155.5|733150.2|732150.2|733155.5|732155.5|733149|732149|14
1622737430000|2021-06-03 16:23:50|733150.6|732150.6|733148.1|732148.1|733162.5|732162.5|733145.9|732145.9|20
1622737440000|2021-06-03 16:24:00|733149.2|732149.2|733154.8|732154.8|733154.8|732154.8|733145.3|732145.3|22
1622737450000|2021-06-03 16:24:10|733154.9|732154.9|733147.2|732147.2|733174|732174|733144.9|732144.9|15
1622737460000|2021-06-03 16:24:20|733146.7|732146.7|733144.8|732144.8|733165.6|732165.6|733142.2|732142.2|18
1622737470000|2021-06-03 16:24:30|733141.3|732141.3|733644|731644|733644|732164.8|733140.6|731644|13
1622737480000|2021-06-03 16:24:40|733644.6|731644.6|733176.6|732176.6|733656.6|732186.2|733164.8|731644.6|20
1622737490000|2021-06-03 16:24:50|733169.7|732169.7|733176|732176|733176|732176|733169.2|732169.2|12
1622737500000|2021-06-03 16:25:00|733175|732175|733171.2|732171.2|733178.2|732178.2|733171.2|732171.2|14
1622737510000|2021-06-03 16:25:10|733172.2|732172.2|733154.2|732154.2|733175.5|732175.5|733148.2|732148.2|23
1622737520000|2021-06-03 16:25:20|733154|732154|733179.3|732179.3|733179.3|732179.3|733148.1|732148.1|20
1622737530000|2021-06-03 16:25:30|733175|732175|733169.1|732169.1|733185.4|732185.4|733169.1|732169.1|16
1622737540000|2021-06-03 16:25:40|733163|732163|733159.1|732159.1|733181.2|732181.2|733140.8|732140.8|12
1622737550000|2021-06-03 16:25:50|733145.6|732145.6|733146.7|732146.7|733172|732172|733145.6|732145.6|20
1622737560000|2021-06-03 16:26:00|733157.4|732157.4|733145.6|732145.6|733157.4|732157.4|733141.2|732141.2|15
1622737570000|2021-06-03 16:26:10|733142.9|732142.9|733146.3|732146.3|733153.5|732153.5|733142.9|732142.9|17
1622737580000|2021-06-03 16:26:20|733148.6|732148.6|733145.9|732145.9|733164.2|732164.2|733145.9|732145.9|25
1622737590000|2021-06-03 16:26:30|733146.4|732146.4|733137.5|732137.5|733160.4|732160.4|733137.5|732137.5|17
1622737600000|2021-06-03 16:26:40|733632.5|731632.5|733136.9|732136.9|733632.5|732151|733127.8|731632.5|18
1622737610000|2021-06-03 16:26:50|733141.1|732141.1|733142.3|732142.3|733153.9|732153.9|733134.7|732134.7|16
1622737620000|2021-06-03 16:27:00|733136.2|732136.2|733147.1|732147.1|733147.9|732147.9|733136.2|732136.2|6
1622737630000|2021-06-03 16:27:10|733143.4|732143.4|733145.2|732145.2|733158.5|732158.5|733138.7|732138.7|10
1622737640000|2021-06-03 16:27:20|733128.4|732128.4|733135.4|732135.4|733138.8|732138.8|733123.2|732123.2|17
1622737650000|2021-06-03 16:27:30|733137.5|732137.5|733130.7|732130.7|733140.2|732140.2|733126.9|732126.9|8
1622737660000|2021-06-03 16:27:40|733136.3|732136.3|733134|732134|733136.4|732136.4|733127.2|732127.2|15
1622737670000|2021-06-03 16:27:50|733136.4|732136.4|733217.2|732217.2|733702.6|732217.2|733129.6|731697.8|17
1622737680000|2021-06-03 16:28:00|733216.5|732216.5|733710.7|731710.7|733710.7|732228.1|733200.1|731709|18
1622737690000|2021-06-03 16:28:10|733198.4|732198.4|733183.5|732183.5|733689.8|732198.4|733176|731677.5|26
1622737700000|2021-06-03 16:28:20|733187.7|732187.7|733205.6|732205.6|733708.2|732212.6|733182.2|731680|26
1622737710000|2021-06-03 16:28:30|733199.2|732199.2|733185.9|732185.9|733202.4|732202.4|733185.9|732185.9|20
1622737720000|2021-06-03 16:28:40|733190|732190|733184.7|732184.7|733194.9|732194.9|733183.7|732183.7|18
1622737730000|2021-06-03 16:28:50|733192.6|732192.6|733218.2|732218.2|733712.8|732218.2|733178.6|731712.8|18
1622737740000|2021-06-03 16:29:00|733238.1|732238.1|733714.4|731714.4|733731.7|732253.5|733218.4|731714.4|28
1622737750000|2021-06-03 16:29:10|733229.9|732229.9|733240.1|732240.1|733737|732241.2|733223.4|731719|21
1622737760000|2021-06-03 16:29:20|733230.1|732230.1|733227.1|732227.1|733235.4|732235.4|733225.7|732225.7|12
1622737770000|2021-06-03 16:29:30|733227.5|732227.5|733230.4|732230.4|733242.9|732242.9|733227.5|732227.5|13
1622737780000|2021-06-03 16:29:40|733229.1|732229.1|733238.2|732238.2|733238.2|732238.2|733223.5|732223.5|16
1622737790000|2021-06-03 16:29:50|733239.5|732239.5|733230.5|732230.5|733243.5|732243.5|733222.7|732222.7|15
1622737800000|2021-06-03 16:30:00|733233.5|732233.5|733231.3|732231.3|733742|732242.1|733226.6|731731.1|22
1622737810000|2021-06-03 16:30:10|733237|732237|733233.2|732233.2|733732.5|732255.5|733224|731732.5|22
1622737820000|2021-06-03 16:30:20|733235.5|732235.5|733226.4|732226.4|733239.6|732239.6|733223.9|732223.9|26
1622737830000|2021-06-03 16:30:30|733224.6|732224.6|733247.6|732247.6|733715.9|732247.6|733224|731715.9|18
1622737840000|2021-06-03 16:30:40|733252.5|732252.5|733233.4|732233.4|733252.5|732252.5|733226.5|732226.5|22
1622737850000|2021-06-03 16:30:50|733229.3|732229.3|733228.6|732228.6|733234.2|732234.2|733226.9|732226.9|12
1622737860000|2021-06-03 16:31:00|733225.2|732225.2|733231.3|732231.3|733733.8|732241.4|733225.2|731719.5|16
1622737870000|2021-06-03 16:31:10|733233.4|732233.4|733243.9|732243.9|733728.5|732245|733232.9|731728.5|11
1622737880000|2021-06-03 16:31:20|733244.1|732244.1|733244.3|732244.3|733249.8|732249.8|733238.4|732238.4|20
1622737890000|2021-06-03 16:31:30|733242.6|732242.6|733242.5|732242.5|733729.6|732252.9|733239.1|731729.6|24
1622737900000|2021-06-03 16:31:40|733246.1|732246.1|733258.9|732258.9|733764.3|732281.4|733234.9|731735.3|24
1622737910000|2021-06-03 16:31:50|733257.1|732257.1|733751.7|731751.7|733760.9|732262.1|733246.1|731741.9|27
1622737920000|2021-06-03 16:32:00|733745.1|731745.1|733718.1|731718.1|733752.3|732253.1|733244.4|731718.1|19
1622737930000|2021-06-03 16:32:10|733734.1|731734.1|733231.4|732231.4|733734.1|732241.6|733222.7|731727.1|26
1622737940000|2021-06-03 16:32:20|733229.4|732229.4|733263.3|732263.3|733753.7|732270|733228|731748.3|25
1622737950000|2021-06-03 16:32:30|733259.7|732259.7|733748.6|731748.6|733757.9|732263|733245.5|731737.5|22
1622737960000|2021-06-03 16:32:40|733746.5|731746.5|733285|732285|733765.9|732285|733251.6|731744.9|21
1622737970000|2021-06-03 16:32:50|733277.2|732277.2|733258.8|732258.8|733761.8|732283.2|733240.7|731761.8|25
1622737980000|2021-06-03 16:33:00|733263|732263|733215.4|732215.4|733726.3|732263|733211.8|731712.5|19
1622737990000|2021-06-03 16:33:10|733213.4|732213.4|733216.3|732216.3|733223.4|732223.4|733210.4|732210.4|19
1622738000000|2021-06-03 16:33:20|733216.7|732216.7|733218.6|732218.6|733705.8|732231.5|733206.7|731692.2|16
1622738010000|2021-06-03 16:33:30|733212.2|732212.2|733231.7|732231.7|733231.7|732231.7|733209.9|732209.9|16
1622738020000|2021-06-03 16:33:40|733236.4|732236.4|733210.7|732210.7|733238|732238|733208.2|732208.2|15
1622738030000|2021-06-03 16:33:50|733214.6|732214.6|733213.3|732213.3|733216.1|732216.1|733207.8|732207.8|18
1622738040000|2021-06-03 16:34:00|733208.5|732208.5|733200|732200|733208.5|732208.5|733200|732200|8
1622738050000|2021-06-03 16:34:10|733199.7|732199.7|733702.2|731702.2|733705.1|732202.2|733197.8|731702.2|8
1622738060000|2021-06-03 16:34:20|733701.8|731701.8|733221.1|732221.1|733712.2|732223.2|733208|731689.3|15
1622738070000|2021-06-03 16:34:30|733216.8|732216.8|733208.7|732208.7|733705.5|732227.6|733207.9|731704.5|12
1622738080000|2021-06-03 16:34:40|733700.1|731700.1|733211.2|732211.2|733700.1|732218|733204|731697.2|12
1622738090000|2021-06-03 16:34:50|733205.3|732205.3|733200.9|732200.9|733213.7|732213.7|733200.9|732200.9|13
1622738100000|2021-06-03 16:35:00|733203.9|732203.9|733240.9|732240.9|733730.7|732240.9|733200.5|731723.3|16
1622738110000|2021-06-03 16:35:10|733245.5|732245.5|733210.5|732210.5|733717.1|732245.5|733203.9|731708|19
1622738120000|2021-06-03 16:35:20|733206.3|732206.3|733213|732213|733213|732213|733201.9|732201.9|13
1622738130000|2021-06-03 16:35:30|733215.4|732215.4|733210|732210|733215.4|732215.4|733202.2|732202.2|14
1622738140000|2021-06-03 16:35:40|733211.3|732211.3|733216.1|732216.1|733710.1|732235|733205|731707|19
1622738150000|2021-06-03 16:35:50|733212.3|732212.3|733213.4|732213.4|733220|732220|733190.4|732190.4|11
1622738160000|2021-06-03 16:36:00|733201|732201|733203.6|732203.6|733211.8|732211.8|733201|732201|10
1622738170000|2021-06-03 16:36:10|733209.4|732209.4|733200.3|732200.3|733209.4|732209.4|733199.7|732199.7|10
1622738180000|2021-06-03 16:36:20|733208.2|732208.2|733215.5|732215.5|733217.4|732217.4|733202|732202|10
1622738190000|2021-06-03 16:36:30|733204.5|732204.5|733204.4|732204.4|733204.6|732204.6|733204.4|732204.4|3
1622738200000|2021-06-03 16:36:40|733205.6|732205.6|733233.1|732233.1|733245.4|732245.4|733205.6|732205.6|12
1622738210000|2021-06-03 16:36:50|733229.7|732229.7|733218.2|732218.2|733710.2|732243.3|733205.9|731710.2|17
1622738220000|2021-06-03 16:37:00|733207.7|732207.7|733210.6|732210.6|733218.7|732218.7|733207.7|732207.7|11
1622738230000|2021-06-03 16:37:10|733207.6|732207.6|733210|732210|733214.3|732214.3|733207.6|732207.6|12
1622738240000|2021-06-03 16:37:20|733213.7|732213.7|733216.8|732216.8|733216.8|732216.8|733209.7|732209.7|9
1622738250000|2021-06-03 16:37:30|733209.5|732209.5|733203.4|732203.4|733212.4|732212.4|733203.4|732203.4|9
1622738260000|2021-06-03 16:37:40|733201.6|732201.6|733201.6|732201.6|733703.6|732218.1|733198.4|731703.6|10
1622738270000|2021-06-03 16:37:50|733202.5|732202.5|733204.2|732204.2|733216.8|732216.8|733202.5|732202.5|7
1622738280000|2021-06-03 16:38:00|733208.4|732208.4|733200.3|732200.3|733213.3|732213.3|733200.3|732200.3|9
1622738290000|2021-06-03 16:38:10|733203.9|732203.9|733202.2|732202.2|733204.5|732204.5|733193.9|732193.9|10
1622738300000|2021-06-03 16:38:20|733205.2|732205.2|733203.3|732203.3|733205.2|732205.2|733197.4|732197.4|12
1622738310000|2021-06-03 16:38:30|733206|732206|733234|732234|733234|732234|733200.4|732200.4|21
1622738320000|2021-06-03 16:38:40|733229.4|732229.4|733217|732217|733723.2|732242|733214.2|731712.1|23
1622738330000|2021-06-03 16:38:50|733217.9|732217.9|733212.4|732212.4|733217.9|732217.9|733211.7|732211.7|14
1622738340000|2021-06-03 16:39:00|733212.7|732212.7|733211.4|732211.4|733217.9|732217.9|733211.4|732211.4|13
1622738350000|2021-06-03 16:39:10|733214.2|732214.2|733700.2|731700.2|733708.8|732214.2|733210.8|731694.8|16
1622738360000|2021-06-03 16:39:20|733700.7|731700.7|733705.8|731705.8|733710.6|731710.6|733698|731698|16
1622738370000|2021-06-03 16:39:30|733704|731704|733703.5|731703.5|733709|731709|733703.5|731703.5|10
1622738380000|2021-06-03 16:39:40|733702.6|731702.6|733707.1|731707.1|733709.6|731709.6|733702.5|731702.5|7
1622738390000|2021-06-03 16:39:50|733707.5|731707.5|733712.9|731712.9|733713.4|732220.9|733212.6|731700.2|16
1622738400000|2021-06-03 16:40:00|733713.4|731713.4|733691.4|731691.4|733717.5|732199.7|733194.1|731691.4|12
1622738410000|2021-06-03 16:40:10|733690.4|731690.4|733694.9|731694.9|733695.9|731695.9|733690.4|731690.4|12
1622738420000|2021-06-03 16:40:20|733695.2|731695.2|733689.7|731689.7|733695.2|731695.2|733689.7|731689.7|10
1622738430000|2021-06-03 16:40:30|733685.6|731685.6|733215.5|732215.5|733699.1|732215.5|733215.5|731685.6|7
1622738440000|2021-06-03 16:40:40|733210.5|732210.5|733696.3|731696.3|733696.3|732210.5|733190.6|731683.8|11
1622738450000|2021-06-03 16:40:50|733693.1|731693.1|733691.5|731691.5|733693.1|731693.1|733682.8|731682.8|14
1622738460000|2021-06-03 16:41:00|733691|731691|733705.9|731705.9|733720.2|732176.2|733176.2|731691|23
1622738470000|2021-06-03 16:41:10|733709.1|731709.1|733683.7|731683.7|733709.5|732192|733192|731683.7|21
1622738480000|2021-06-03 16:41:20|733683.3|731683.3|733691.3|731691.3|733693.9|731693.9|733683.3|731683.3|9
1622738490000|2021-06-03 16:41:30|733688.3|731688.3|733696.1|731696.1|733696.1|732200.1|733194.6|731687.1|9
1622738500000|2021-06-03 16:41:40|733695.8|731695.8|733230|732230|733727.6|732236.5|733221.1|731692.3|19
1622738510000|2021-06-03 16:41:50|733248.2|732248.2|733228|732228|733248.2|732248.2|733219.4|732219.4|16
1622738520000|2021-06-03 16:42:00|733226.5|732226.5|733233|732233|733233|732233|733226.5|732226.5|6
1622738530000|2021-06-03 16:42:10|733725.6|731725.6|733731.7|731731.7|733731.7|731731.7|733723.1|731723.1|13
1622738540000|2021-06-03 16:42:20|733737.2|731737.2|733733.3|731733.3|733737.2|731737.2|733733.3|731733.3|6
1622738550000|2021-06-03 16:42:30|733733.1|731733.1|733234.8|732234.8|733737.9|732234.8|733230.3|731728.3|12
1622738560000|2021-06-03 16:42:40|733232.4|732232.4|733236.4|732236.4|733241.6|732241.6|733227|732227|14
1622738570000|2021-06-03 16:42:50|733232.7|732232.7|733235.1|732235.1|733237.4|732237.4|733229.9|732229.9|9
1622738580000|2021-06-03 16:43:00|733234.3|732234.3|733226.5|732226.5|733239.8|732239.8|733226.5|732226.5|12
1622738590000|2021-06-03 16:43:10|733226.9|732226.9|733264.5|732264.5|733269.8|732269.8|733223|732223|11
1622738600000|2021-06-03 16:43:20|733255.9|732255.9|733230.8|732230.8|733746.2|732256.6|733230.8|731746.2|10
1622738610000|2021-06-03 16:43:30|733238.8|732238.8|733232.1|732232.1|733239.9|732239.9|733226.1|732226.1|9
1622738620000|2021-06-03 16:43:40|733234.7|732234.7|733234.4|732234.4|733235.7|732235.7|733228.2|732228.2|5
1622738630000|2021-06-03 16:43:50|733232.8|732232.8|733235.6|732235.6|733240.4|732240.4|733232.8|732232.8|10
1622738640000|2021-06-03 16:44:00|733234.3|732234.3|733236.4|732236.4|733251.5|732251.5|733228.3|732228.3|11
1622738650000|2021-06-03 16:44:10|733228.7|732228.7|733226.3|732226.3|733231.3|732231.3|733225.7|732225.7|5
1622738660000|2021-06-03 16:44:20|733246.7|732246.7|733234.8|732234.8|733246.7|732246.7|733233.3|732233.3|6
1622738670000|2021-06-03 16:44:30|733234.6|732234.6|733233|732233|733234.6|732234.6|733228.8|732228.8|5
1622738680000|2021-06-03 16:44:40|733232.1|732232.1|733270.5|732270.5|733273.2|732273.2|733228.2|732228.2|16
1622738690000|2021-06-03 16:44:50|733260.2|732260.2|733254|732254|733269.8|732269.8|733243.2|732243.2|13
1622738700000|2021-06-03 16:45:00|733252.3|732252.3|733241.2|732241.2|733256|732256|733240.8|732240.8|7
1622738710000|2021-06-03 16:45:10|733240.8|732240.8|733251.1|732251.1|733252.7|732252.7|733240.8|732240.8|12
1622738720000|2021-06-03 16:45:20|733250.6|732250.6|733253.1|732253.1|733263.5|732263.5|733250|732250|12
1622738730000|2021-06-03 16:45:30|733255.3|732255.3|733243.1|732243.1|733255.3|732255.3|733236.2|732236.2|15
1622738740000|2021-06-03 16:45:40|733242.9|732242.9|733746.9|731746.9|733746.9|732245.4|733235.9|731737.1|8
1622738750000|2021-06-03 16:45:50|733242.2|732242.2|733238.3|732238.3|733246.7|732246.7|733238.3|732238.3|10
1622738760000|2021-06-03 16:46:00|733756.3|731756.3|733242.8|732242.8|733756.3|732251.8|733222.6|731727.7|15
1622738770000|2021-06-03 16:46:10|733239.5|732239.5|733756.8|731756.8|733760.1|732250.7|733236.8|731753.2|11
1622738780000|2021-06-03 16:46:20|733758.5|731758.5|733758.2|731758.2|733760.9|731760.9|733758.1|731758.1|14
1622738790000|2021-06-03 16:46:30|733759.8|731759.8|733914.9|731914.9|733938.6|732437.9|733357.8|731759.8|25
1622738800000|2021-06-03 16:46:40|733912.4|731912.4|733934.8|731934.8|733935.4|731935.4|733912.2|731912.2|12
1622738810000|2021-06-03 16:46:50|733935.5|731935.5|733917.1|731917.1|733935.5|731935.5|733912.5|731912.5|17
1622738820000|2021-06-03 16:47:00|733916.5|731916.5|733929.5|731929.5|733940.1|731940.1|733912.1|731912.1|27
1622738830000|2021-06-03 16:47:10|733939.7|731939.7|733947.5|731947.5|733962.5|731962.5|733924.8|731924.8|20
1622738840000|2021-06-03 16:47:20|733947.7|731947.7|733945.9|731945.9|733967.1|731967.1|733945.9|731945.9|22
1622738850000|2021-06-03 16:47:30|733968.8|731968.8|733956.5|731956.5|733968.8|731968.8|733949.6|731949.6|18
1622738860000|2021-06-03 16:47:40|733952.2|731952.2|733470.5|732470.5|733983.8|732479.7|733462.3|731951.1|16
1622738870000|2021-06-03 16:47:50|733500.2|732500.2|734014.3|732014.3|734014.3|732505.4|733491|731983.6|21
1622738880000|2021-06-03 16:48:00|734005.6|732005.6|733515.1|732515.1|734008.6|732515.1|733515.1|731992|21
1622738890000|2021-06-03 16:48:10|733508.4|732508.4|733498.5|732498.5|733519.3|732519.3|733496.3|732496.3|23
1622738900000|2021-06-03 16:48:20|733497.4|732497.4|733495.7|732495.7|733508.2|732508.2|733494.1|732494.1|12
1622738910000|2021-06-03 16:48:30|733495.3|732495.3|733506.3|732506.3|733506.3|732506.3|733493.2|732493.2|12
1622738920000|2021-06-03 16:48:40|733504.8|732504.8|733992.7|731992.7|733992.7|732504.8|733490.2|731986.2|9
1622738930000|2021-06-03 16:48:50|734009.8|732009.8|733957.2|731957.2|734009.8|732009.8|733932.9|731932.9|24
1622738940000|2021-06-03 16:49:00|733973.3|731973.3|733968.3|731968.3|733988.8|731988.8|733958.3|731958.3|25
1622738950000|2021-06-03 16:49:10|733967.6|731967.6|733980.7|731980.7|733980.7|731980.7|733959.7|731959.7|18
1622738960000|2021-06-03 16:49:20|733961.2|731961.2|733955.1|731955.1|733962.6|731962.6|733955.1|731955.1|15
1622738970000|2021-06-03 16:49:30|733955.2|731955.2|733962.1|731962.1|733963.7|731963.7|733948|731948|18
1622738980000|2021-06-03 16:49:40|733963.6|731963.6|733459.6|732459.6|733974.7|732476.8|733459.6|731959.9|18
1622738990000|2021-06-03 16:49:50|733462.1|732462.1|733950.5|731950.5|733957.5|732463.8|733457.2|731920.6|19
1622739000000|2021-06-03 16:50:00|733952.2|731952.2|733558.2|732558.2|734064.6|732568.5|733481.4|731948|34
1622739010000|2021-06-03 16:50:10|733558.4|732558.4|734014.1|732014.1|734029.3|732558.4|733558.4|732011.8|18
1622739020000|2021-06-03 16:50:20|734014.6|732014.6|734017.8|732017.8|734020.1|732020.1|734014.6|732014.6|10
1622739030000|2021-06-03 16:50:30|734018.1|732018.1|733543.6|732543.6|734018.4|732550.2|733525.5|732018.1|17
1622739040000|2021-06-03 16:50:40|733546|732546|733551.7|732551.7|733551.7|732551.7|733540.2|732540.2|23
1622739050000|2021-06-03 16:50:50|733551|732551|733549.7|732549.7|733553.6|732553.6|733549|732549|12
1622739060000|2021-06-03 16:51:00|733549.5|732549.5|733554|732554|733559.4|732559.4|733549.4|732549.4|19
1622739070000|2021-06-03 16:51:10|733552.6|732552.6|734069.9|732069.9|734069.9|732565.2|733551.8|732059.9|19
1622739080000|2021-06-03 16:51:20|734071.2|732071.2|734066.5|732066.5|734072.4|732072.4|734066.5|732066.5|18
1622739090000|2021-06-03 16:51:30|734066.7|732066.7|733554.3|732554.3|734069.6|732560.9|733554.3|732062.9|15
1622739100000|2021-06-03 16:51:40|733557.7|732557.7|734118.4|732118.4|734118.4|732581|733557.7|732058.4|16
1622739110000|2021-06-03 16:51:50|734108.1|732108.1|734140.6|732140.6|734140.6|732140.6|734090.8|732090.8|29
1622739120000|2021-06-03 16:52:00|734131.3|732131.3|734142.2|732142.2|734145.8|732145.8|734126.7|732126.7|30
1622739130000|2021-06-03 16:52:10|734142.8|732142.8|734136.4|732136.4|734145.1|732145.1|734135.4|732135.4|17
1622739140000|2021-06-03 16:52:20|734139.4|732139.4|734138.2|732138.2|734151|732151|734136.8|732136.8|14
1622739150000|2021-06-03 16:52:30|734137.7|732137.7|734134.4|732134.4|734149.9|732149.9|734134.4|732134.4|16
1622739160000|2021-06-03 16:52:40|734141.8|732141.8|734137.3|732137.3|734151.3|732151.3|734135.1|732135.1|11
1622739170000|2021-06-03 16:52:50|734136.7|732136.7|734139.8|732139.8|734140.4|732140.4|734136.7|732136.7|13
1622739180000|2021-06-03 16:53:00|734140.6|732140.6|734161.1|732161.1|734179.8|732179.8|734140.6|732140.6|19
1622739190000|2021-06-03 16:53:10|734161.2|732161.2|734448.3|732448.3|734495.6|732710.9|733710.9|732161.2|33
1622739200000|2021-06-03 16:53:20|734431.4|732431.4|734349.3|732349.3|734431.4|732431.4|734338.5|732338.5|28
1622739210000|2021-06-03 16:53:30|733896.6|732896.6|734461.1|732461.1|734502|732896.6|733896.6|732459.7|19
1622739220000|2021-06-03 16:53:40|734463.4|732463.4|734458.9|732458.9|734464.3|732464.3|734453.8|732453.8|20
1622739230000|2021-06-03 16:53:50|734459.3|732459.3|734489.1|732489.1|734489.1|732489.1|734438.7|732438.7|25
1622739240000|2021-06-03 16:54:00|734481.3|732481.3|734491.4|732491.4|734505.9|732505.9|734477.1|732477.1|28
1622739250000|2021-06-03 16:54:10|734491.5|732491.5|734476.7|732476.7|734491.5|732491.5|734476.7|732476.7|16
1622739260000|2021-06-03 16:54:20|734467.5|732467.5|734448.3|732448.3|734478.7|732478.7|734440.4|732440.4|19
1622739270000|2021-06-03 16:54:30|734449.6|732449.6|734460.6|732460.6|734462.5|732462.5|734445.2|732445.2|21
1622739280000|2021-06-03 16:54:40|734456.3|732456.3|734428.1|732428.1|734459.4|732459.4|734426.6|732426.6|21
1622739290000|2021-06-03 16:54:50|734429.1|732429.1|734385.7|732385.7|734435.9|732435.9|734371.9|732371.9|18
1622739300000|2021-06-03 16:55:00|734385.6|732385.6|734450.8|732450.8|734451|732451|734385.6|732385.6|23
1622739310000|2021-06-03 16:55:10|734451.6|732451.6|734494.3|732494.3|734502.2|732502.2|734449.1|732449.1|25
1622739320000|2021-06-03 16:55:20|734491|732491|734460.9|732460.9|734512.2|732512.2|734460.6|732460.6|28
1622739330000|2021-06-03 16:55:30|734462.1|732462.1|734452|732452|734464.3|732464.3|734450.7|732450.7|22
1622739340000|2021-06-03 16:55:40|734461.2|732461.2|734470.5|732470.5|734507.8|732507.8|734453.7|732453.7|25
1622739350000|2021-06-03 16:55:50|734479.3|732479.3|734430.4|732430.4|734480.2|732480.2|734398.2|732398.2|24
1622739360000|2021-06-03 16:56:00|734400.4|732400.4|734385.7|732385.7|734410.6|732410.6|734382.3|732382.3|22
1622739370000|2021-06-03 16:56:10|734383.6|732383.6|734348|732348|734400.7|732400.7|734347.2|732347.2|35
1622739380000|2021-06-03 16:56:20|734347|732347|734301.7|732301.7|734361.4|732361.4|734301.7|732301.7|27
1622739390000|2021-06-03 16:56:30|734302.9|732302.9|734270|732270|734316.6|732316.6|734270|732270|24
1622739400000|2021-06-03 16:56:40|734274|732274|734237.5|732237.5|734274|732274|734213.3|732213.3|25
1622739410000|2021-06-03 16:56:50|734235.6|732235.6|734255.6|732255.6|734264.2|732264.2|734235.5|732235.5|18
1622739420000|2021-06-03 16:57:00|734255.7|732255.7|734240.4|732240.4|734261.3|732261.3|734240.4|732240.4|20
1622739430000|2021-06-03 16:57:10|734248.8|732248.8|734237.8|732237.8|734248.8|732248.8|734237|732237|18
1622739440000|2021-06-03 16:57:20|734222.3|732222.3|734206|732206|734222.3|732222.3|734206|732206|18
1622739450000|2021-06-03 16:57:30|734207.3|732207.3|734214|732214|734216.9|732216.9|734205.5|732205.5|22
1622739460000|2021-06-03 16:57:40|734221.3|732221.3|734214.3|732214.3|734221.3|732221.3|734210.7|732210.7|16
1622739470000|2021-06-03 16:57:50|734214.2|732214.2|734220|732220|734220|732220|734212.8|732212.8|11
1622739480000|2021-06-03 16:58:00|734218.4|732218.4|734205.4|732205.4|734232.5|732232.5|734202.8|732202.8|25
1622739490000|2021-06-03 16:58:10|734204|732204|734194.3|732194.3|734217.3|732217.3|734194.3|732194.3|20
1622739500000|2021-06-03 16:58:20|734195|732195|734192.3|732192.3|734199.2|732199.2|734190.2|732190.2|11
1622739510000|2021-06-03 16:58:30|734191.6|732191.6|734160.7|732160.7|734201.7|732201.7|734158.8|732158.8|19
1622739520000|2021-06-03 16:58:40|734172.9|732172.9|734146.8|732146.8|734172.9|732172.9|734143.7|732143.7|22
1622739530000|2021-06-03 16:58:50|734145.2|732145.2|734133|732133|734161.2|732161.2|734133|732133|21
1622786460000|2021-06-04 06:01:00|733988.3|731988.3|733910.7|731910.7|733998.4|731998.4|733910.7|731910.7|14
1622786470000|2021-06-04 06:01:10|733988.8|731988.8|733954.2|731954.2|733988.8|731988.8|733954.2|731954.2|7
1622786480000|2021-06-04 06:01:20|733962|731962|733988.5|731988.5|733998|731998|733954.1|731954.1|12
1622786490000|2021-06-04 06:01:30|733975.2|731975.2|733973.6|731973.6|733980|731980|733965.3|731965.3|12
1622786500000|2021-06-04 06:01:40|733976.6|731976.6|733979.4|731979.4|733982.7|731982.7|733958|731958|10
1622786510000|2021-06-04 06:01:50|733971.6|731971.6|733960.8|731960.8|733971.6|731971.6|733960.8|731960.8|4
1622786520000|2021-06-04 06:02:00|733899.5|731899.5|733926.2|731926.2|733974.7|731974.7|733899.5|731899.5|8
1622786530000|2021-06-04 06:02:10|733931.4|731931.4|733884.2|731884.2|733931.4|731931.4|733868.4|731868.4|8
1622786540000|2021-06-04 06:02:20|733886.5|731886.5|733909|731909|733909|731909|733879.8|731879.8|8
1622786550000|2021-06-04 06:02:30|733914.5|731914.5|733917.8|731917.8|733917.8|731917.8|733838.8|731838.8|13
1622786560000|2021-06-04 06:02:40|733916.4|731916.4|733923.2|731923.2|733954.8|731954.8|733884.6|731884.6|18
1622786570000|2021-06-04 06:02:50|733925.2|731925.2|733940.3|731940.3|733940.3|731940.3|733910.6|731910.6|23
1622786580000|2021-06-04 06:03:00|733927.1|731927.1|733932.8|731932.8|734012.5|732012.5|733917.6|731917.6|13
1622786590000|2021-06-04 06:03:10|733910.5|731910.5|733903.3|731903.3|733964.5|731964.5|733903.3|731903.3|17
1622786600000|2021-06-04 06:03:20|733873.7|731873.7|733945.4|731945.4|733945.4|731945.4|733873.7|731873.7|14
1622786610000|2021-06-04 06:03:30|733929.3|731929.3|733928|731928|733934.9|731934.9|733927.3|731927.3|4
1622786620000|2021-06-04 06:03:40|733947.2|731947.2|733941|731941|733947.2|731947.2|733928.9|731928.9|12
1622786630000|2021-06-04 06:03:50|733936|731936|733922.8|731922.8|733942.6|731942.6|733920.3|731920.3|6
1622786640000|2021-06-04 06:04:00|733929.9|731929.9|733951.3|731951.3|733962.7|731962.7|733890.3|731890.3|11
1622786650000|2021-06-04 06:04:10|733960|731960|733944|731944|733967.7|731967.7|733944|731944|6
1622786660000|2021-06-04 06:04:20|733949.5|731949.5|733948.9|731948.9|733956.7|731956.7|733945.5|731945.5|11
1622786670000|2021-06-04 06:04:30|733950.4|731950.4|733997.8|731997.8|733998.3|731998.3|733946.1|731946.1|15
1622786680000|2021-06-04 06:04:40|733996.7|731996.7|734001.4|732001.4|734017.6|732017.6|733992.2|731992.2|15
1622786690000|2021-06-04 06:04:50|734003.2|732003.2|733940.5|731940.5|734007.8|732007.8|733940.5|731940.5|15
1622786700000|2021-06-04 06:05:00|733960.4|731960.4|733938|731938|733960.4|731960.4|733929.3|731929.3|11
1622786710000|2021-06-04 06:05:10|733944.6|731944.6|733974|731974|733974|731974|733936.5|731936.5|8
1622786720000|2021-06-04 06:05:20|733959|731959|733956.4|731956.4|733959|731959|733928.3|731928.3|9
1622786730000|2021-06-04 06:05:30|733955.4|731955.4|733951.5|731951.5|733955.4|731955.4|733941.8|731941.8|11
1622786740000|2021-06-04 06:05:40|733952.1|731952.1|733971.9|731971.9|733971.9|731971.9|733949.7|731949.7|13
1622786750000|2021-06-04 06:05:50|733974.7|731974.7|733966.6|731966.6|733974.7|731974.7|733950.4|731950.4|10
1622786760000|2021-06-04 06:06:00|733964.2|731964.2|733972.7|731972.7|733996|731996|733911|731911|14
1622786770000|2021-06-04 06:06:10|733977.6|731977.6|733975.3|731975.3|733991.4|731991.4|733967.1|731967.1|14
1622786780000|2021-06-04 06:06:20|733979.2|731979.2|733989.9|731989.9|734007.3|732007.3|733963.6|731963.6|13
1622786790000|2021-06-04 06:06:30|733997.1|731997.1|734015.5|732015.5|734023.2|732023.2|733905.7|731905.7|12
1622786800000|2021-06-04 06:06:40|734012.9|732012.9|733993.7|731993.7|734012.9|732012.9|733914.1|731914.1|10
1622786810000|2021-06-04 06:06:50|734076.5|732076.5|734051|732051|734076.5|732076.5|734005.3|732005.3|18
1622786820000|2021-06-04 06:07:00|734088|732088|733965.4|731965.4|734088|732088|733923|731923|24
1622786830000|2021-06-04 06:07:10|733955.1|731955.1|733967.7|731967.7|733977.8|731977.8|733955.1|731955.1|15
1622786840000|2021-06-04 06:07:20|733974.1|731974.1|734008.2|732008.2|734052.7|732052.7|733974.1|731974.1|19
1622786850000|2021-06-04 06:07:30|734006.6|732006.6|733998.4|731998.4|734074.1|732074.1|733998.4|731998.4|12
1622786860000|2021-06-04 06:07:40|734008.2|732008.2|733996.7|731996.7|734011.8|732011.8|733988.5|731988.5|8
1622786870000|2021-06-04 06:07:50|733996.8|731996.8|734136.8|732136.8|734138.5|732138.5|733983.5|731983.5|11
1622786880000|2021-06-04 06:08:00|734057.3|732057.3|734087|732087|734087|732087|734039.7|732039.7|10
1622786890000|2021-06-04 06:08:10|734095.2|732095.2|734012|732012|734098.4|732098.4|733977.3|731977.3|18
1622786900000|2021-06-04 06:08:20|734016.1|732016.1|734020|732020|734026.1|732026.1|734015.9|732015.9|16
1622786910000|2021-06-04 06:08:30|734019.5|732019.5|733979.4|731979.4|734049.7|732049.7|733979.4|731979.4|17
1622786920000|2021-06-04 06:08:40|733971|731971|734024.6|732024.6|734165.7|732165.7|733971|731971|12
1622786930000|2021-06-04 06:08:50|734039.4|732039.4|733938.5|731938.5|734069.5|732069.5|733873.3|731873.3|10
1622786940000|2021-06-04 06:09:00|733905.6|731905.6|733949.2|731949.2|733962.9|731962.9|733904.7|731904.7|7
1622786950000|2021-06-04 06:09:10|733942.1|731942.1|733950.4|731950.4|733975.5|731975.5|733937.9|731937.9|20
1622786960000|2021-06-04 06:09:20|733951.5|731951.5|733913|731913|733952.5|731952.5|733871.6|731871.6|15
1622786970000|2021-06-04 06:09:30|733908.5|731908.5|733913.5|731913.5|733939.2|731939.2|733830.6|731830.6|17
1622786980000|2021-06-04 06:09:40|733910.2|731910.2|733977.2|731977.2|734005.4|732005.4|733873.2|731873.2|13
1622786990000|2021-06-04 06:09:50|733958.7|731958.7|733897.2|731897.2|733966.3|731966.3|733897.2|731897.2|18
1622787000000|2021-06-04 06:10:00|733978.3|731978.3|733919.2|731919.2|733978.3|731978.3|733917.2|731917.2|14
1622787010000|2021-06-04 06:10:10|733904.5|731904.5|733990.5|731990.5|733990.5|731990.5|733902.4|731902.4|13
1622787020000|2021-06-04 06:10:20|733975.8|731975.8|733934.8|731934.8|733996|731996|733924.3|731924.3|14
1622787030000|2021-06-04 06:10:30|733928.5|731928.5|734006.5|732006.5|734006.5|732006.5|733928.5|731928.5|13
1622787040000|2021-06-04 06:10:40|734005.5|732005.5|734106.1|732106.1|734106.1|732106.1|734004.6|732004.6|9
1622787050000|2021-06-04 06:10:50|734111.2|732111.2|733986.5|731986.5|734116.4|732116.4|733959.1|731959.1|12
1622787060000|2021-06-04 06:11:00|733977.1|731977.1|733990.5|731990.5|733990.5|731990.5|733929.5|731929.5|10
1622787070000|2021-06-04 06:11:10|733974.5|731974.5|733884.3|731884.3|733978.7|731978.7|733884.3|731884.3|12
1622787080000|2021-06-04 06:11:20|733869.6|731869.6|733896.9|731896.9|733897.5|731897.5|733869.6|731869.6|9
1622787090000|2021-06-04 06:11:30|733881.2|731881.2|733913.4|731913.4|733925.5|731925.5|733881.2|731881.2|20
1622787100000|2021-06-04 06:11:40|733911.4|731911.4|733921.8|731921.8|733945.3|731945.3|733895.9|731895.9|17
1622787110000|2021-06-04 06:11:50|733923.2|731923.2|733924.4|731924.4|733966.6|731966.6|733916.8|731916.8|16
1622787120000|2021-06-04 06:12:00|733936.4|731936.4|733949.4|731949.4|733958.5|731958.5|733914.4|731914.4|13
1622787130000|2021-06-04 06:12:10|733948.1|731948.1|733959|731959|733965.4|731965.4|733937.1|731937.1|11
1622787140000|2021-06-04 06:12:20|733950.1|731950.1|733929|731929|733991.8|731991.8|733929|731929|15
1622787150000|2021-06-04 06:12:30|733919.7|731919.7|733971.9|731971.9|733971.9|731971.9|733916.2|731916.2|12
1622787160000|2021-06-04 06:12:40|733956.5|731956.5|734061.5|732061.5|734072.2|732072.2|733956.5|731956.5|22
1622787170000|2021-06-04 06:12:50|734019.5|732019.5|734034.4|732034.4|734070.4|732070.4|734004.7|732004.7|17
1622787180000|2021-06-04 06:13:00|734065.8|732065.8|734016|732016|734101.3|732101.3|734016|732016|5
1622787190000|2021-06-04 06:13:10|734095.1|732095.1|734058.5|732058.5|734095.1|732095.1|733982.9|731982.9|20
1622787200000|2021-06-04 06:13:20|734080.5|732080.5|734031.3|732031.3|734088|732088|734017.4|732017.4|9
1622787210000|2021-06-04 06:13:30|734023.7|732023.7|733948.2|731948.2|734023.7|732023.7|733948.2|731948.2|14
1622787220000|2021-06-04 06:13:40|733966.9|731966.9|733948.9|731948.9|733971.6|731971.6|733946.3|731946.3|10
1622787230000|2021-06-04 06:13:50|733961.4|731961.4|733946.3|731946.3|733971|731971|733946.3|731946.3|5
1622787240000|2021-06-04 06:14:00|733935.4|731935.4|733947.4|731947.4|733957.4|731957.4|733935.4|731935.4|10
1622787250000|2021-06-04 06:14:10|733949.5|731949.5|733933.7|731933.7|733955.4|731955.4|733933.7|731933.7|9
1622787260000|2021-06-04 06:14:20|733920.9|731920.9|733944.5|731944.5|733970.3|731970.3|733920.9|731920.9|11
1622787270000|2021-06-04 06:14:30|733949.2|731949.2|733928.7|731928.7|733949.2|731949.2|733928.7|731928.7|3
1622787280000|2021-06-04 06:14:40|733949.9|731949.9|733944.3|731944.3|733954|731954|733937.5|731937.5|8
1622787290000|2021-06-04 06:14:50|733941|731941|733959.4|731959.4|733959.4|731959.4|733933.6|731933.6|7
1622787300000|2021-06-04 06:15:00|733919.9|731919.9|733930.6|731930.6|733965|731965|733919.9|731919.9|15
1622787310000|2021-06-04 06:15:10|733929.5|731929.5|733963.3|731963.3|733963.5|731963.5|733929.5|731929.5|11
1622787320000|2021-06-04 06:15:20|733964|731964|733976.2|731976.2|733979.6|731979.6|733927.6|731927.6|18
1622787330000|2021-06-04 06:15:30|733976.4|731976.4|733965.6|731965.6|733976.4|731976.4|733954.8|731954.8|17
1622787340000|2021-06-04 06:15:40|733970.6|731970.6|734006|732006|734006.1|732006.1|733953.1|731953.1|18
1622787350000|2021-06-04 06:15:50|733966.9|731966.9|733973.9|731973.9|733992.9|731992.9|733966.9|731966.9|17
1622787360000|2021-06-04 06:16:00|733965.3|731965.3|733945.8|731945.8|733966.9|731966.9|733944.8|731944.8|18
1622787370000|2021-06-04 06:16:10|733948.4|731948.4|733964|731964|733964|731964|733928.1|731928.1|10
1622787380000|2021-06-04 06:16:20|733949.4|731949.4|733951.8|731951.8|733965.7|731965.7|733948.3|731948.3|12
1622787390000|2021-06-04 06:16:30|733945.5|731945.5|733957.7|731957.7|733964.1|731964.1|733945.5|731945.5|10
1622787400000|2021-06-04 06:16:40|733957.1|731957.1|733959.9|731959.9|733963.1|731963.1|733951.3|731951.3|8
1622787410000|2021-06-04 06:16:50|733953.5|731953.5|733933.2|731933.2|733982.1|731982.1|733933.2|731933.2|5
1622787420000|2021-06-04 06:17:00|733949.5|731949.5|734008.8|732008.8|734008.8|732008.8|733948.3|731948.3|14
1622787430000|2021-06-04 06:17:10|734021.5|732021.5|734023.4|732023.4|734060.8|732060.8|733992.8|731992.8|21
1622787440000|2021-06-04 06:17:20|734035.1|732035.1|734011.5|732011.5|734035.1|732035.1|734005.1|732005.1|13
1622787450000|2021-06-04 06:17:30|734010.7|732010.7|734012.7|732012.7|734015.6|732015.6|734003.9|732003.9|10
1622787460000|2021-06-04 06:17:40|734015.2|732015.2|734006.7|732006.7|734016.2|732016.2|733999.7|731999.7|8
1622787470000|2021-06-04 06:17:50|734014.3|732014.3|733976|731976|734016.2|732016.2|733934.3|731934.3|16
1622787480000|2021-06-04 06:18:00|733975.9|731975.9|733963.5|731963.5|733977.1|731977.1|733956.7|731956.7|12
1622787490000|2021-06-04 06:18:10|733968.3|731968.3|733958.4|731958.4|733970.2|731970.2|733958.4|731958.4|8
1622787500000|2021-06-04 06:18:20|733969.3|731969.3|733973.3|731973.3|733978.5|731978.5|733966.7|731966.7|8
1622787510000|2021-06-04 06:18:30|733964.7|731964.7|733961.9|731961.9|733981|731981|733957.6|731957.6|7
1622787520000|2021-06-04 06:18:40|733979.2|731979.2|734072.5|732072.5|734072.5|732072.5|733971.8|731971.8|12
1622787530000|2021-06-04 06:18:50|734074.7|732074.7|734053.1|732053.1|734144.8|732144.8|734032.6|732032.6|11
1622787540000|2021-06-04 06:19:00|734042.3|732042.3|734065.9|732065.9|734071.4|732071.4|734042.3|732042.3|9
1622787550000|2021-06-04 06:19:10|734074.8|732074.8|734098.1|732098.1|734098.1|732098.1|734048.7|732048.7|15
1622787560000|2021-06-04 06:19:20|734097.7|732097.7|734101.6|732101.6|734127.9|732127.9|734079|732079|17
1622787570000|2021-06-04 06:19:30|734106.9|732106.9|734116.8|732116.8|734140.6|732140.6|734085.7|732085.7|13
1622787580000|2021-06-04 06:19:40|734126.6|732126.6|734110.7|732110.7|734131.5|732131.5|734110.7|732110.7|11
1622787590000|2021-06-04 06:19:50|734107.5|732107.5|734118.8|732118.8|734127.9|732127.9|734107.5|732107.5|13
1622787600000|2021-06-04 06:20:00|734123.9|732123.9|734124.4|732124.4|734137.1|732137.1|734123.9|732123.9|19
1622787610000|2021-06-04 06:20:10|734119.7|732119.7|734125.9|732125.9|734186.1|732186.1|734116.3|732116.3|13
1622787620000|2021-06-04 06:20:20|734108.8|732108.8|734133.8|732133.8|734164.6|732164.6|734108.8|732108.8|10
1622787630000|2021-06-04 06:20:30|734124.4|732124.4|734118.8|732118.8|734130.9|732130.9|734117.9|732117.9|16
1622787640000|2021-06-04 06:20:40|734120|732120|734098.3|732098.3|734120|732120|734091.2|732091.2|18
1622787650000|2021-06-04 06:20:50|734099.8|732099.8|734092.7|732092.7|734099.8|732099.8|734081.3|732081.3|9
1622787660000|2021-06-04 06:21:00|734077.1|732077.1|734056.5|732056.5|734077.1|732077.1|734031.8|732031.8|14
1622787670000|2021-06-04 06:21:10|734054.8|732054.8|734047.1|732047.1|734058.7|732058.7|734045.1|732045.1|15
1622787680000|2021-06-04 06:21:20|734050.3|732050.3|734052.1|732052.1|734059.6|732059.6|734050.3|732050.3|14
1622787690000|2021-06-04 06:21:30|734058.8|732058.8|734055.8|732055.8|734059.8|732059.8|734051.3|732051.3|7
1622787700000|2021-06-04 06:21:40|734042.9|732042.9|734053.7|732053.7|734064.9|732064.9|734034.5|732034.5|12
1622787710000|2021-06-04 06:21:50|734067.1|732067.1|734055.5|732055.5|734067.1|732067.1|734052.5|732052.5|9
1622787720000|2021-06-04 06:22:00|734064.3|732064.3|734097.1|732097.1|734097.1|732097.1|734058.4|732058.4|17
1622787730000|2021-06-04 06:22:10|734095.7|732095.7|734087.8|732087.8|734097.1|732097.1|734057.2|732057.2|10
1622787740000|2021-06-04 06:22:20|734066.2|732066.2|734101|732101|734119.3|732119.3|734003.4|732003.4|15
1622787750000|2021-06-04 06:22:30|734105|732105|734049|732049|734111.6|732111.6|734049|732049|23
1622787760000|2021-06-04 06:22:40|734007.7|732007.7|734055.1|732055.1|734055.7|732055.7|734007.7|732007.7|9
1622787770000|2021-06-04 06:22:50|734053.1|732053.1|734067.9|732067.9|734067.9|732067.9|734044.5|732044.5|9
1622787780000|2021-06-04 06:23:00|734068.8|732068.8|734071.3|732071.3|734095.5|732095.5|734061.5|732061.5|11
1622787790000|2021-06-04 06:23:10|734079.3|732079.3|734059.3|732059.3|734091|732091|734052.3|732052.3|17
1622787800000|2021-06-04 06:23:20|734049.4|732049.4|734059.1|732059.1|734065.4|732065.4|734040.1|732040.1|8
1622787810000|2021-06-04 06:23:30|734049.9|732049.9|734068|732068|734068.2|732068.2|734049.9|732049.9|14
1622787820000|2021-06-04 06:23:40|734049.5|732049.5|734135.4|732135.4|734135.4|732135.4|734049.5|732049.5|15
1622787830000|2021-06-04 06:23:50|734142|732142|734110.5|732110.5|734142|732142|734098|732098|7
1622787840000|2021-06-04 06:24:00|734119.8|732119.8|734116.7|732116.7|734132.2|732132.2|734112.1|732112.1|9
1622787850000|2021-06-04 06:24:10|734117.4|732117.4|734074.9|732074.9|734124.2|732124.2|734074.9|732074.9|11
1622787860000|2021-06-04 06:24:20|734027.1|732027.1|734100.1|732100.1|734107.9|732107.9|734001|732001|13
1622787870000|2021-06-04 06:24:30|734079.4|732079.4|734087|732087|734135.4|732135.4|734079.4|732079.4|15
1622787880000|2021-06-04 06:24:40|734090.1|732090.1|734082.5|732082.5|734091.9|732091.9|734068.4|732068.4|13
1622787890000|2021-06-04 06:24:50|734077.1|732077.1|734091.9|732091.9|734091.9|732091.9|734073.4|732073.4|14
1622787900000|2021-06-04 06:25:00|734083.2|732083.2|734091.4|732091.4|734105.3|732105.3|734075.8|732075.8|22
1622787910000|2021-06-04 06:25:10|734088.5|732088.5|734100.8|732100.8|734100.8|732100.8|734088.4|732088.4|6
1622787920000|2021-06-04 06:25:20|734100.6|732100.6|734098.8|732098.8|734101|732101|734088.8|732088.8|13
1622787930000|2021-06-04 06:25:30|734103.7|732103.7|734106.2|732106.2|734110.7|732110.7|734097.3|732097.3|13
1622787940000|2021-06-04 06:25:40|734111.4|732111.4|734104.8|732104.8|734114.5|732114.5|734099.7|732099.7|9
1622787950000|2021-06-04 06:25:50|734096.1|732096.1|734094.6|732094.6|734103.3|732103.3|734086.8|732086.8|14
1622787960000|2021-06-04 06:26:00|734105.6|732105.6|734103.6|732103.6|734123.8|732123.8|734100.8|732100.8|17
1622787970000|2021-06-04 06:26:10|734105|732105|734092.8|732092.8|734109.9|732109.9|734084.3|732084.3|12
1622787980000|2021-06-04 06:26:20|734096.6|732096.6|734099.4|732099.4|734099.4|732099.4|734083.3|732083.3|8
1622787990000|2021-06-04 06:26:30|734099.3|732099.3|734068|732068|734099.3|732099.3|734049.1|732049.1|15
1622788000000|2021-06-04 06:26:40|734063.5|732063.5|734056.4|732056.4|734090|732090|734056.4|732056.4|15
1622788010000|2021-06-04 06:26:50|734071.7|732071.7|734076.4|732076.4|734076.4|732076.4|734062.6|732062.6|9
1622788020000|2021-06-04 06:27:00|734080.6|732080.6|734096.4|732096.4|734096.6|732096.6|734078.9|732078.9|15
1622788030000|2021-06-04 06:27:10|734099|732099|734063.6|732063.6|734104.9|732104.9|734056|732056|14
1622788040000|2021-06-04 06:27:20|734061.3|732061.3|734073.1|732073.1|734083.1|732083.1|734061|732061|12
1622788050000|2021-06-04 06:27:30|734078.3|732078.3|734080|732080|734080.6|732080.6|734072.9|732072.9|7
1622788060000|2021-06-04 06:27:40|734074.4|732074.4|734087.5|732087.5|734094.5|732094.5|734073.9|732073.9|13
1622788070000|2021-06-04 06:27:50|734086.5|732086.5|734069.7|732069.7|734098.5|732098.5|734059.7|732059.7|10
1622788080000|2021-06-04 06:28:00|734079.4|732079.4|734119.1|732119.1|734119.1|732119.1|734076|732076|19
1622788090000|2021-06-04 06:28:10|734113.6|732113.6|734115.8|732115.8|734128|732128|734099.7|732099.7|11
1622788100000|2021-06-04 06:28:20|734106.6|732106.6|734113.3|732113.3|734117.8|732117.8|734106.6|732106.6|14
1622788110000|2021-06-04 06:28:30|734118.9|732118.9|734106.3|732106.3|734121.2|732121.2|734106.3|732106.3|11
1622788120000|2021-06-04 06:28:40|734109.4|732109.4|734142.1|732142.1|734142.1|732142.1|734109.4|732109.4|15
1622788130000|2021-06-04 06:28:50|734142.4|732142.4|734132.5|732132.5|734142.7|732142.7|734128.1|732128.1|13
1622788140000|2021-06-04 06:29:00|734132.2|732132.2|734138.1|732138.1|734140.7|732140.7|734131.7|732131.7|15
1622788150000|2021-06-04 06:29:10|734137.9|732137.9|734134|732134|734137.9|732137.9|734120.7|732120.7|18
1622788160000|2021-06-04 06:29:20|734134.5|732134.5|734126.3|732126.3|734136.4|732136.4|734125.5|732125.5|8
1622788170000|2021-06-04 06:29:30|734125.2|732125.2|734129.2|732129.2|734129.5|732129.5|734121.2|732121.2|9
1622788180000|2021-06-04 06:29:40|734129.1|732129.1|734124.9|732124.9|734132.7|732132.7|734122.9|732122.9|6
1622788190000|2021-06-04 06:29:50|734127.9|732127.9|734130.4|732130.4|734135.1|732135.1|734121.6|732121.6|16
1622788200000|2021-06-04 06:30:00|734131.9|732131.9|734142.6|732142.6|734153.8|732153.8|734120.3|732120.3|25
1622788210000|2021-06-04 06:30:10|734142.7|732142.7|734141.4|732141.4|734144.4|732144.4|734137|732137|9
1622788220000|2021-06-04 06:30:20|734137.4|732137.4|734139.9|732139.9|734141.5|732141.5|734128.9|732128.9|11
1622788230000|2021-06-04 06:30:30|734140.6|732140.6|734138.4|732138.4|734140.6|732140.6|734138.4|732138.4|6
1622788240000|2021-06-04 06:30:40|734133.9|732133.9|734136.2|732136.2|734136.5|732136.5|734132.4|732132.4|10
1622788250000|2021-06-04 06:30:50|734134.7|732134.7|734128.4|732128.4|734136|732136|734127.2|732127.2|15
1622788260000|2021-06-04 06:31:00|734103|732103|734095.2|732095.2|734103|732103|734075.2|732075.2|20
1622788270000|2021-06-04 06:31:10|734095|732095|734116.8|732116.8|734116.8|732116.8|734093.6|732093.6|12
1622788280000|2021-06-04 06:31:20|734108.9|732108.9|734113.7|732113.7|734118.6|732118.6|734108.9|732108.9|19
1622788290000|2021-06-04 06:31:30|734116.9|732116.9|734116.9|732116.9|734122.8|732122.8|734116.3|732116.3|16
1622788300000|2021-06-04 06:31:40|734117.8|732117.8|734119.6|732119.6|734121|732121|734117.8|732117.8|11
1622788310000|2021-06-04 06:31:50|734119.5|732119.5|734119.2|732119.2|734120.5|732120.5|734118.9|732118.9|9
1622788320000|2021-06-04 06:32:00|734118|732118|734117.3|732117.3|734118|732118|734116.5|732116.5|5
1622788330000|2021-06-04 06:32:10|734116.3|732116.3|734121.7|732121.7|734122.2|732122.2|734116.3|732116.3|6
1622788340000|2021-06-04 06:32:20|734120.2|732120.2|734127.1|732127.1|734127.1|732127.1|734115.1|732115.1|15
1622788350000|2021-06-04 06:32:30|734127.2|732127.2|734123.1|732123.1|734128.2|732128.2|734121.4|732121.4|13
1622788360000|2021-06-04 06:32:40|734123.9|732123.9|734123.2|732123.2|734128.5|732128.5|734123|732123|12
1622788370000|2021-06-04 06:32:50|734124|732124|734132.2|732132.2|734132.2|732132.2|734122.9|732122.9|14
1622788380000|2021-06-04 06:33:00|734130.7|732130.7|734133.8|732133.8|734135.5|732135.5|734128.4|732128.4|15
1622788390000|2021-06-04 06:33:10|734135.3|732135.3|734138.9|732138.9|734144.9|732144.9|734135.3|732135.3|12
1622788400000|2021-06-04 06:33:20|734141.1|732141.1|734136.7|732136.7|734142.9|732142.9|734135.5|732135.5|15
1622788410000|2021-06-04 06:33:30|734137.7|732137.7|734136|732136|734137.7|732137.7|734128.4|732128.4|10
1622788420000|2021-06-04 06:33:40|734135.8|732135.8|734144.7|732144.7|734144.7|732144.7|734120.9|732120.9|12
1622788430000|2021-06-04 06:33:50|734144.6|732144.6|734132.7|732132.7|734144.6|732144.6|734129.3|732129.3|9
1622788440000|2021-06-04 06:34:00|734132.6|732132.6|734137.1|732137.1|734137.1|732137.1|734132.6|732132.6|7
1622788450000|2021-06-04 06:34:10|734141.6|732141.6|734127.2|732127.2|734141.6|732141.6|734126.6|732126.6|7
1622788460000|2021-06-04 06:34:20|734126.6|732126.6|734134.8|732134.8|734138.4|732138.4|734126.3|732126.3|10
1622788470000|2021-06-04 06:34:30|734134.7|732134.7|734146.7|732146.7|734146.7|732146.7|734125.3|732125.3|11
1622788480000|2021-06-04 06:34:40|734146.3|732146.3|734146.1|732146.1|734149.2|732149.2|734133.9|732133.9|14
1622788490000|2021-06-04 06:34:50|734146.6|732146.6|734143.1|732143.1|734146.7|732146.7|734136|732136|14
1622788500000|2021-06-04 06:35:00|734143.4|732143.4|734146.2|732146.2|734146.2|732146.2|734142.1|732142.1|7
1622788510000|2021-06-04 06:35:10|734140.9|732140.9|734150|732150|734153|732153|734140.9|732140.9|6
1622788520000|2021-06-04 06:35:20|734151.7|732151.7|734153.3|732153.3|734153.3|732153.3|734151.7|732151.7|6
1622788530000|2021-06-04 06:35:30|734156.5|732156.5|734154.8|732154.8|734156.9|732156.9|734144.5|732144.5|12
1622788540000|2021-06-04 06:35:40|734156.1|732156.1|734144.9|732144.9|734156.1|732156.1|734142|732142|14
1622788550000|2021-06-04 06:35:50|734145.5|732145.5|734143.6|732143.6|734145.7|732145.7|734134.3|732134.3|6
1622788560000|2021-06-04 06:36:00|734146.9|732146.9|734147.4|732147.4|734147.4|732147.4|734146.5|732146.5|5
1622788570000|2021-06-04 06:36:10|734139.3|732139.3|734143.7|732143.7|734143.7|732143.7|734139.3|732139.3|7
1622788580000|2021-06-04 06:36:20|734145|732145|734131.6|732131.6|734145|732145|734129.3|732129.3|9
1622788590000|2021-06-04 06:36:30|734137.4|732137.4|734144|732144|734144.1|732144.1|734133.2|732133.2|24
1622788600000|2021-06-04 06:36:40|734144.2|732144.2|734110.3|732110.3|734144.8|732144.8|734110.3|732110.3|16
1622788610000|2021-06-04 06:36:50|734104|732104|734117.6|732117.6|734117.7|732117.7|734104|732104|10
1622788620000|2021-06-04 06:37:00|734110.8|732110.8|734121|732121|734121|732121|734109.8|732109.8|14
1622788630000|2021-06-04 06:37:10|734120.8|732120.8|734085.9|732085.9|734122.1|732122.1|734080.5|732080.5|21
1622788640000|2021-06-04 06:37:20|734083.1|732083.1|734089.2|732089.2|734089.2|732089.2|734083.1|732083.1|14
1622788650000|2021-06-04 06:37:30|734092.5|732092.5|734081.5|732081.5|734092.5|732092.5|734081.1|732081.1|13
1622788660000|2021-06-04 06:37:40|734081.8|732081.8|734066.2|732066.2|734082.4|732082.4|734060.6|732060.6|16
1622788670000|2021-06-04 06:37:50|734071.8|732071.8|734071.2|732071.2|734082.7|732082.7|734062.3|732062.3|10
1622788680000|2021-06-04 06:38:00|734073.5|732073.5|734073.1|732073.1|734083.1|732083.1|734069|732069|9
1622788690000|2021-06-04 06:38:10|734074.2|732074.2|734070.9|732070.9|734083.6|732083.6|734068.4|732068.4|11
1622788700000|2021-06-04 06:38:20|734074.3|732074.3|734068.8|732068.8|734078|732078|734066.5|732066.5|9
1622788710000|2021-06-04 06:38:30|734070.9|732070.9|734071.2|732071.2|734076.3|732076.3|734070.9|732070.9|5
1622788720000|2021-06-04 06:38:40|734079.5|732079.5|734065.5|732065.5|734079.5|732079.5|734063.2|732063.2|12
1622788730000|2021-06-04 06:38:50|734066.1|732066.1|734073.5|732073.5|734073.5|732073.5|734055|732055|9
1622788740000|2021-06-04 06:39:00|734069.3|732069.3|734031.5|732031.5|734070.8|732070.8|734030.5|732030.5|25
1622788750000|2021-06-04 06:39:10|734031.2|732031.2|734044.8|732044.8|734049.2|732049.2|734031.2|732031.2|15
1622788760000|2021-06-04 06:39:20|734044.2|732044.2|733973.6|731973.6|734044.2|732044.2|733953|731953|25
1622788770000|2021-06-04 06:39:30|733968.8|731968.8|733885.8|731885.8|733982.9|731982.9|733883.2|731883.2|29
1622788780000|2021-06-04 06:39:40|733879.7|731879.7|733885.2|731885.2|733891.9|731891.9|733876|731876|19
1622788790000|2021-06-04 06:39:50|733886.4|731886.4|733882.8|731882.8|733886.4|731886.4|733870.3|731870.3|15
1622788800000|2021-06-04 06:40:00|733884.9|731884.9|733892|731892|733901|731901|733882.8|731882.8|14
1622788810000|2021-06-04 06:40:10|733903.7|731903.7|733890.8|731890.8|733904.9|731904.9|733890.8|731890.8|21
1622788820000|2021-06-04 06:40:20|733883.8|731883.8|733883.6|731883.6|733885.9|731885.9|733882.5|731882.5|6
1622788830000|2021-06-04 06:40:30|733883.1|731883.1|733890.5|731890.5|733893.8|731893.8|733883.1|731883.1|13
1622788840000|2021-06-04 06:40:40|733887.3|731887.3|733812|731812|733887.5|731887.5|733808.5|731808.5|24
1622788850000|2021-06-04 06:40:50|733811|731811|733731.5|731731.5|733820.7|731820.7|733731.5|731731.5|19
1622788860000|2021-06-04 06:41:00|733751.3|731751.3|733742.8|731742.8|733751.3|731751.3|733720.2|731720.2|30
1622788870000|2021-06-04 06:41:10|733739.7|731739.7|733631.8|731631.8|733741.6|731741.6|733609.7|731609.7|26
1622788880000|2021-06-04 06:41:20|733630.6|731630.6|733658.8|731658.8|733690.1|731690.1|733630.6|731630.6|34
1622788890000|2021-06-04 06:41:30|733658.5|731658.5|733419.3|731419.3|733676.5|731676.5|733419.3|731419.3|30
1622788900000|2021-06-04 06:41:40|733293.4|731293.4|733416.2|731416.2|733416.2|731416.2|733209.5|731209.5|37
1622788910000|2021-06-04 06:41:50|733398.3|731398.3|733422.7|731422.7|733470.8|731470.8|733352.6|731352.6|33
1622788920000|2021-06-04 06:42:00|733423.2|731423.2|733441.7|731441.7|733452.1|731452.1|733414.5|731414.5|22
1622788930000|2021-06-04 06:42:10|733443.9|731443.9|733370.8|731370.8|733443.9|731443.9|733338.7|731338.7|25
1622788940000|2021-06-04 06:42:20|733368.3|731368.3|733369.4|731369.4|733371.2|731371.2|733359|731359|22
1622788950000|2021-06-04 06:42:30|733370|731370|733371.4|731371.4|733383.5|731383.5|733340.3|731340.3|33
1622788960000|2021-06-04 06:42:40|733374.8|731374.8|733344.2|731344.2|733379.7|731379.7|733310.4|731310.4|28
1622788970000|2021-06-04 06:42:50|733353.2|731353.2|733352.6|731352.6|733378.3|731378.3|733339.4|731339.4|32
1622788980000|2021-06-04 06:43:00|733350.5|731350.5|733353.4|731353.4|733364.6|731364.6|733346.4|731346.4|32
1622788990000|2021-06-04 06:43:10|733354.2|731354.2|733343.4|731343.4|733355.9|731355.9|733320.3|731320.3|22
1622789000000|2021-06-04 06:43:20|733314.1|731314.1|733369.3|731369.3|733383.6|731383.6|733314.1|731314.1|25
1622789010000|2021-06-04 06:43:30|733371|731371|733351.6|731351.6|733378.8|731378.8|733347.2|731347.2|19
1622789020000|2021-06-04 06:43:40|733351.1|731351.1|733349.8|731349.8|733355.6|731355.6|733341.6|731341.6|12
1622789030000|2021-06-04 06:43:50|733344.9|731344.9|733350.4|731350.4|733355.6|731355.6|733320.2|731320.2|23
1622789040000|2021-06-04 06:44:00|733343.4|731343.4|733346.8|731346.8|733363.3|731363.3|733333.7|731333.7|20
1622789050000|2021-06-04 06:44:10|733349.6|731349.6|733385.9|731385.9|733395.2|731395.2|733345.8|731345.8|17
1622789060000|2021-06-04 06:44:20|733394.3|731394.3|733395.9|731395.9|733407.5|731407.5|733384.2|731384.2|16
1622789070000|2021-06-04 06:44:30|733392.3|731392.3|733391.6|731391.6|733411.7|731411.7|733386.8|731386.8|19
1622789080000|2021-06-04 06:44:40|733395.1|731395.1|733390.5|731390.5|733395.4|731395.4|733387.6|731387.6|22
1622789090000|2021-06-04 06:44:50|733390.1|731390.1|733353.3|731353.3|733399.7|731399.7|733338.5|731338.5|27
1622789100000|2021-06-04 06:45:00|733348.1|731348.1|733280.5|731280.5|733351.1|731351.1|733267|731267|26
1622789110000|2021-06-04 06:45:10|733293.9|731293.9|733265.6|731265.6|733296.6|731296.6|733265.6|731265.6|30
1622789120000|2021-06-04 06:45:20|733270.7|731270.7|733206.6|731206.6|733296.6|731296.6|733197|731197|24
1622789130000|2021-06-04 06:45:30|733179.8|731179.8|733278.7|731278.7|733293.5|731293.5|733179.8|731179.8|27
1622789140000|2021-06-04 06:45:40|733272.5|731272.5|733288.5|731288.5|733310.1|731310.1|733272|731272|17
1622789150000|2021-06-04 06:45:50|733283.9|731283.9|733285.8|731285.8|733287.7|731287.7|733267.4|731267.4|13
1622789160000|2021-06-04 06:46:00|733281.1|731281.1|733330.6|731330.6|733341.8|731341.8|733280.3|731280.3|19
1622789170000|2021-06-04 06:46:10|733324.2|731324.2|733269.9|731269.9|733325.8|731325.8|733269.9|731269.9|26
1622789180000|2021-06-04 06:46:20|733271.6|731271.6|733275.2|731275.2|733302.4|731302.4|733271.6|731271.6|15
1622789190000|2021-06-04 06:46:30|733279.9|731279.9|733319.5|731319.5|733319.5|731319.5|733276.9|731276.9|10
1622789200000|2021-06-04 06:46:40|733301|731301|733350|731350|733355.7|731355.7|733300.3|731300.3|29
1622789210000|2021-06-04 06:46:50|733350.4|731350.4|733298.8|731298.8|733356.1|731356.1|733289.8|731289.8|23
1622789220000|2021-06-04 06:47:00|733297.1|731297.1|733333.4|731333.4|733333.8|731333.8|733287.1|731287.1|22
1622789230000|2021-06-04 06:47:10|733333.5|731333.5|733344.1|731344.1|733366.2|731366.2|733331.4|731331.4|24
1622789240000|2021-06-04 06:47:20|733346.2|731346.2|733356.7|731356.7|733358.2|731358.2|733343.2|731343.2|25
1622789250000|2021-06-04 06:47:30|733355.9|731355.9|733365.5|731365.5|733365.5|731365.5|733355.9|731355.9|20
1622789260000|2021-06-04 06:47:40|733372|731372|733390.5|731390.5|733390.5|731390.5|733356.7|731356.7|20
1622789270000|2021-06-04 06:47:50|733391.6|731391.6|733389.1|731389.1|733407.5|731407.5|733389.1|731389.1|24
1622789280000|2021-06-04 06:48:00|733380.5|731380.5|733369.9|731369.9|733414.4|731414.4|733344.5|731344.5|32
1622789290000|2021-06-04 06:48:10|733372.2|731372.2|733379|731379|733386.8|731386.8|733368.7|731368.7|20
1622789300000|2021-06-04 06:48:20|733379.3|731379.3|733425.8|731425.8|733436.9|731436.9|733369.4|731369.4|22
1622789310000|2021-06-04 06:48:30|733426.4|731426.4|733423.4|731423.4|733431.7|731431.7|733412.1|731412.1|25
1622789320000|2021-06-04 06:48:40|733418.6|731418.6|733410|731410|733418.6|731418.6|733410|731410|26
1622789330000|2021-06-04 06:48:50|733410.4|731410.4|733481.1|731481.1|733485.6|731485.6|733408.7|731408.7|18
1622789340000|2021-06-04 06:49:00|733485.7|731485.7|733493.5|731493.5|733494.5|731494.5|733396.5|731396.5|26
1622789350000|2021-06-04 06:49:10|733492.4|731492.4|733493.4|731493.4|733497.1|731497.1|733479.5|731479.5|17
1622789360000|2021-06-04 06:49:20|733479.2|731479.2|732971.8|731971.8|733494.5|732002.5|732966.8|731432.9|28
1622789370000|2021-06-04 06:49:30|732969.9|731969.9|733472.7|731472.7|733500.8|731969.9|732963.9|731466.1|28
1622789380000|2021-06-04 06:49:40|733484.6|731484.6|733478.5|731478.5|733496.3|731496.3|733478.5|731478.5|20
1622789390000|2021-06-04 06:49:50|733480|731480|733488.1|731488.1|733488.5|731488.5|733474.6|731474.6|18
1622789400000|2021-06-04 06:50:00|733492.4|731492.4|733544.8|731544.8|733554.7|731554.7|733472.6|731472.6|25
1622789410000|2021-06-04 06:50:10|733545|731545|733555.9|731555.9|733569|731569|733450.2|731450.2|27
1622789420000|2021-06-04 06:50:20|733553.7|731553.7|733489.5|731489.5|733561.5|731561.5|733473.2|731473.2|27
1622789430000|2021-06-04 06:50:30|733487.7|731487.7|733550.7|731550.7|733584.7|731584.7|733487.7|731487.7|24
1622789440000|2021-06-04 06:50:40|733564.5|731564.5|733576.6|731576.6|733581|731581|733556.8|731556.8|19
1622789450000|2021-06-04 06:50:50|733577.2|731577.2|733575.1|731575.1|733583.2|731583.2|733558.1|731558.1|21
1622789460000|2021-06-04 06:51:00|733569.4|731569.4|733569.8|731569.8|733582.9|731582.9|733562.6|731562.6|19
1622789470000|2021-06-04 06:51:10|733571.6|731571.6|733621|731621|733627.6|731627.6|733563.2|731563.2|15
1622789480000|2021-06-04 06:51:20|733632.9|731632.9|733615.2|731615.2|733645.6|731645.6|733589|731589|19
1622789490000|2021-06-04 06:51:30|733618.9|731618.9|733607.5|731607.5|733627|731627|733599.7|731599.7|22
1622789500000|2021-06-04 06:51:40|733608.3|731608.3|733632.9|731632.9|733645|731645|733587.1|731587.1|29
1622789510000|2021-06-04 06:51:50|733630.3|731630.3|733678.1|731678.1|733710.5|731710.5|733626.9|731626.9|25
1622789520000|2021-06-04 06:52:00|733661|731661|733651.5|731651.5|733666.7|731666.7|733617.8|731617.8|29
1622789530000|2021-06-04 06:52:10|733653.5|731653.5|733674.1|731674.1|733714.8|731714.8|733629.7|731629.7|27
1622789540000|2021-06-04 06:52:20|733664.5|731664.5|733696.8|731696.8|733704.7|731704.7|733664.5|731664.5|21
1622789550000|2021-06-04 06:52:30|733678.6|731678.6|733712.2|731712.2|733712.2|731712.2|733674.4|731674.4|19
1622789560000|2021-06-04 06:52:40|733711.5|731711.5|733739.8|731739.8|733739.8|731739.8|733705.6|731705.6|20
1622789570000|2021-06-04 06:52:50|733746.4|731746.4|733731.1|731731.1|733746.4|731746.4|733722.7|731722.7|22
1622789580000|2021-06-04 06:53:00|733733.5|731733.5|733727.6|731727.6|733733.5|731733.5|733713.3|731713.3|27
1622789590000|2021-06-04 06:53:10|733723.6|731723.6|733650.3|731650.3|733726.9|731726.9|733619.9|731619.9|32
1622789600000|2021-06-04 06:53:20|733645.4|731645.4|733667.9|731667.9|733667.9|731667.9|733626.1|731626.1|33
1622789610000|2021-06-04 06:53:30|733667|731667|733648.4|731648.4|733668.6|731668.6|733637|731637|22
1622789620000|2021-06-04 06:53:40|733647.2|731647.2|733673.6|731673.6|733679.5|731679.5|733647.2|731647.2|14
1622789630000|2021-06-04 06:53:50|733674.6|731674.6|733687.1|731687.1|733698.6|731698.6|733660.1|731660.1|17
1622789640000|2021-06-04 06:54:00|733699|731699|733495.5|731495.5|733699|731699|733480.6|731480.6|27
1622789650000|2021-06-04 06:54:10|733490|731490|733522.1|731522.1|733555.5|731555.5|733490|731490|31
1622789660000|2021-06-04 06:54:20|733522|731522|733503.8|731503.8|733532.7|731532.7|733477.4|731477.4|28
1622789670000|2021-06-04 06:54:30|733501.8|731501.8|733620.8|731620.8|733641.7|731641.7|733501.8|731501.8|31
1622789680000|2021-06-04 06:54:40|733631.6|731631.6|733628|731628|733638|731638|733624.1|731624.1|15
1622789690000|2021-06-04 06:54:50|733630.1|731630.1|733613.1|731613.1|733632.5|731632.5|733611.6|731611.6|24
1622789700000|2021-06-04 06:55:00|733605.1|731605.1|733598.8|731598.8|733607.1|731607.1|733597.1|731597.1|26
1622789710000|2021-06-04 06:55:10|733598.5|731598.5|733648.4|731648.4|733648.4|731648.4|733598.5|731598.5|26
1622789720000|2021-06-04 06:55:20|733650.1|731650.1|733635.5|731635.5|733650.1|731650.1|733626.5|731626.5|16
1622789730000|2021-06-04 06:55:30|733636.8|731636.8|733627.2|731627.2|733636.8|731636.8|733622|731622|17
1622789740000|2021-06-04 06:55:40|733628.6|731628.6|733624.8|731624.8|733647.8|731647.8|733617.7|731617.7|20
1622789750000|2021-06-04 06:55:50|733623.3|731623.3|733607|731607|733629.6|731629.6|733605.4|731605.4|26
1622789760000|2021-06-04 06:56:00|733607.4|731607.4|733582.3|731582.3|733607.4|731607.4|733581.5|731581.5|32
1622789770000|2021-06-04 06:56:10|733580.8|731580.8|733513|731513|733594.1|731594.1|733487|731487|34
1622789780000|2021-06-04 06:56:20|733519.9|731519.9|733513.3|731513.3|733524.4|731524.4|733498|731498|25
1622789790000|2021-06-04 06:56:30|733512|731512|733551.9|731551.9|733558.1|731558.1|733504.5|731504.5|26
1622789800000|2021-06-04 06:56:40|733551.3|731551.3|733558.2|731558.2|733568.4|731568.4|733524.8|731524.8|28
1622789810000|2021-06-04 06:56:50|733559.5|731559.5|733505.4|731505.4|733562.9|731562.9|733486.5|731486.5|26
1622789820000|2021-06-04 06:57:00|733503.4|731503.4|733505.1|731505.1|733505.8|731505.8|733499|731499|19
1622789830000|2021-06-04 06:57:10|733504.4|731504.4|733492|731492|733504.4|731504.4|733485.6|731485.6|19
1622789840000|2021-06-04 06:57:20|733487.6|731487.6|733508.9|731508.9|733518|731518|733487.6|731487.6|24
1622789850000|2021-06-04 06:57:30|733523.3|731523.3|733538.3|731538.3|733554.2|731554.2|733489.3|731489.3|28
1622789860000|2021-06-04 06:57:40|733539.5|731539.5|733537.7|731537.7|733545.3|731545.3|733530.2|731530.2|23
1622789870000|2021-06-04 06:57:50|733532.8|731532.8|733539.2|731539.2|733540.9|731540.9|733528.7|731528.7|18
1622789880000|2021-06-04 06:58:00|733539|731539|733569|731569|733569|731569|733536.6|731536.6|21
1622789890000|2021-06-04 06:58:10|733593|731593|733592|731592|733599.7|731599.7|733579|731579|24
1622789900000|2021-06-04 06:58:20|733591|731591|733597.9|731597.9|733601.9|731601.9|733590|731590|19
1622789910000|2021-06-04 06:58:30|733596.4|731596.4|733635.4|731635.4|733647.4|731647.4|733596.4|731596.4|20
1622789920000|2021-06-04 06:58:40|733635.7|731635.7|733569|731569|733635.7|731635.7|733563.1|731563.1|22
1622789930000|2021-06-04 06:58:50|733568.5|731568.5|733564.8|731564.8|733568.5|731568.5|733561.1|731561.1|14
1622789940000|2021-06-04 06:59:00|733554.7|731554.7|733566|731566|733566.7|731566.7|733554.7|731554.7|15
1622789950000|2021-06-04 06:59:10|733566.4|731566.4|733566.7|731566.7|733592.5|731592.5|733559|731559|23
1622789960000|2021-06-04 06:59:20|733577.7|731577.7|733585.1|731585.1|733599.8|731599.8|733576.2|731576.2|30
1622789970000|2021-06-04 06:59:30|733589.7|731589.7|733572.9|731572.9|733589.7|731589.7|733570.9|731570.9|20
1622789980000|2021-06-04 06:59:40|733572.5|731572.5|733598.1|731598.1|733615.5|731615.5|733570.4|731570.4|28
1622789990000|2021-06-04 06:59:50|733597.7|731597.7|733578.1|731578.1|733597.7|731597.7|733578.1|731578.1|17
1622790000000|2021-06-04 07:00:00|733085.8|732085.8|733357.3|731357.3|733561.6|732085.8|732850.9|731345.4|39
1622790010000|2021-06-04 07:00:10|733352.9|731352.9|732774|731774|733355.6|731849.9|732722.9|731352.9|34
1622790020000|2021-06-04 07:00:20|732774.7|731774.7|733075.1|731075.1|733194.4|731774.7|732655.6|731075.1|34
1622790030000|2021-06-04 07:00:30|733074.8|731074.8|732968.6|730968.6|733082.4|731464.8|732463.4|730955.7|40
1622790040000|2021-06-04 07:00:40|732968.7|730968.7|732537.2|731537.2|733080|731579.7|732528.2|730968.7|34
1622790050000|2021-06-04 07:00:50|732538.3|731538.3|733218.8|731218.8|733218.8|731716.5|732538.3|731218.8|33
1622790060000|2021-06-04 07:01:00|733213.5|731213.5|732588.9|731588.9|733221.5|731715.4|732583.7|731211.4|33
1622790070000|2021-06-04 07:01:10|732583.5|731583.5|732597.1|731597.1|732598|731598|732523|731523|34
1622790080000|2021-06-04 07:01:20|732596|731596|732551.1|731551.1|732597.2|731597.2|732452.7|731452.7|37
1622790090000|2021-06-04 07:01:30|732564|731564|732611.2|731611.2|732639|731639|732564|731564|32
1622790100000|2021-06-04 07:01:40|732612.6|731612.6|732516.5|731516.5|733121.2|731626.1|732506.3|731121.2|31
1622790110000|2021-06-04 07:01:50|732514.5|731514.5|733130.3|731130.3|733153.5|731634.5|732514.5|731038.9|31
1622790120000|2021-06-04 07:02:00|732615.5|731615.5|732664.7|731664.7|733181.9|731686.1|732502.8|731071.2|35
1622790130000|2021-06-04 07:02:10|732668.2|731668.2|732755.8|731755.8|732763.9|731763.9|732668.2|731668.2|34
1622790140000|2021-06-04 07:02:20|732756.9|731756.9|732785|731785|733318.2|731833.7|732749.6|731314.5|32
1622790150000|2021-06-04 07:02:30|732780|731780|732850.5|731850.5|733343.9|731850.5|732755.3|731279.6|33
1622790160000|2021-06-04 07:02:40|732841.4|731841.4|732860.8|731860.8|732884.7|731884.7|732819.3|731819.3|34
1622790170000|2021-06-04 07:02:50|732861.2|731861.2|732845.8|731845.8|732879.9|731879.9|732825.8|731825.8|30
1622790180000|2021-06-04 07:03:00|732837.9|731837.9|732888.9|731888.9|733361.1|731899.7|732818.8|731361.1|39
1622790190000|2021-06-04 07:03:10|732888.4|731888.4|732911.2|731911.2|732915.9|731915.9|732888.4|731888.4|26
1622790200000|2021-06-04 07:03:20|732914.3|731914.3|732941.5|731941.5|732941.5|731941.5|732909.5|731909.5|27
1622790210000|2021-06-04 07:03:30|732944.8|731944.8|732942.8|731942.8|732964.1|731964.1|732930.8|731930.8|26
1622790220000|2021-06-04 07:03:40|732940.9|731940.9|732948.2|731948.2|732948.4|731948.4|732932.4|731932.4|26
1622790230000|2021-06-04 07:03:50|732939.7|731939.7|733003|732003|733030.7|732030.7|732939.7|731939.7|32
1622790240000|2021-06-04 07:04:00|733003.6|732003.6|733039|732039|733039|732039|733003.6|732003.6|32
1622790250000|2021-06-04 07:04:10|733036|732036|733038.7|732038.7|733041.6|732041.6|733015.6|732015.6|28
1622790260000|2021-06-04 07:04:20|733037.3|732037.3|733118.9|732118.9|733132|732132|733024|732024|30
1622790270000|2021-06-04 07:04:30|733119.3|732119.3|733081.2|732081.2|733124.9|732124.9|733067|732067|34
1622790280000|2021-06-04 07:04:40|733089.1|732089.1|733089.8|732089.8|733113.4|732113.4|733059.2|732059.2|39
1622790290000|2021-06-04 07:04:50|733092.6|732092.6|733060.1|732060.1|733112.3|732112.3|733053|732053|38
1622790300000|2021-06-04 07:05:00|733048.2|732048.2|733136.7|732136.7|733151.4|732151.4|733046.9|732046.9|34
1622790310000|2021-06-04 07:05:10|733135.7|732135.7|733083.8|732083.8|733146.4|732146.4|733077.6|732077.6|28
1622790320000|2021-06-04 07:05:20|733085.2|732085.2|733085.7|732085.7|733108.5|732108.5|733071.8|732071.8|36
1622790330000|2021-06-04 07:05:30|733094.5|732094.5|733134.5|732134.5|733148.6|732148.6|733084.2|732084.2|32
1622790340000|2021-06-04 07:05:40|733136.2|732136.2|733109.2|732109.2|733155.1|732155.1|733108.6|732108.6|35
1622790350000|2021-06-04 07:05:50|733105.5|732105.5|733140.5|732140.5|733153.2|732153.2|733105.5|732105.5|33
1622790360000|2021-06-04 07:06:00|733128|732128|733115.5|732115.5|733166.6|732166.6|733114.7|732114.7|35
1622790370000|2021-06-04 07:06:10|733115|732115|733071.2|732071.2|733127.8|732127.8|733063.8|732063.8|30
1622790380000|2021-06-04 07:06:20|733066.1|732066.1|733093.2|732093.2|733128.8|732128.8|733059.8|732059.8|36
1622790390000|2021-06-04 07:06:30|733091|732091|733120.8|732120.8|733130.6|732130.6|733081.9|732081.9|36
1622790400000|2021-06-04 07:06:40|733121.8|732121.8|733132.4|732132.4|733147.2|732147.2|733086.4|732086.4|36
1622790410000|2021-06-04 07:06:50|733135.3|732135.3|733070.1|732070.1|733136.8|732136.8|733070.1|732070.1|30
1622790420000|2021-06-04 07:07:00|733077.9|732077.9|733090.1|732090.1|733139.7|732139.7|733077.9|732077.9|37
1622790430000|2021-06-04 07:07:10|733092.9|732092.9|733116.3|732116.3|733145.7|732145.7|733075.6|732075.6|34
1622790440000|2021-06-04 07:07:20|733129.7|732129.7|733128.6|732128.6|733148.4|732148.4|733088.4|732088.4|37
1622790450000|2021-06-04 07:07:30|733131.3|732131.3|733236|732236|733262.1|732262.1|733131.3|732131.3|35
1622790460000|2021-06-04 07:07:40|733242.6|732242.6|733315|732315|733341.7|732341.7|733236.1|732236.1|36
1622790470000|2021-06-04 07:07:50|733318.6|732318.6|733365.3|732365.3|733384.1|732384.1|733315.9|732315.9|31
1622790480000|2021-06-04 07:08:00|733357.5|732357.5|733381.6|732381.6|733390.9|732390.9|733344.4|732344.4|35
1622790490000|2021-06-04 07:08:10|733379.9|732379.9|733367.5|732367.5|733381.4|732381.4|733327.8|732327.8|35
1622790500000|2021-06-04 07:08:20|733366.3|732366.3|733358.1|732358.1|733396.8|732396.8|733354.6|732354.6|36
1622790510000|2021-06-04 07:08:30|733358|732358|733404.4|732404.4|733415.4|732415.4|733346.4|732346.4|35
1622790520000|2021-06-04 07:08:40|733406.4|732406.4|733387.8|732387.8|733408.2|732408.2|733376.1|732376.1|35
1622790530000|2021-06-04 07:08:50|733385.2|732385.2|733396.6|732396.6|733403.3|732403.3|733380.8|732380.8|27
1622790540000|2021-06-04 07:09:00|733397.2|732397.2|733391.6|732391.6|733416.8|732416.8|733375.4|732375.4|32
1622790550000|2021-06-04 07:09:10|733390.1|732390.1|733477.6|732477.6|733479.9|732479.9|733386.9|732386.9|31
1622790560000|2021-06-04 07:09:20|733488.8|732488.8|733460.5|732460.5|733504.2|732504.2|733458.8|732458.8|35
1622790570000|2021-06-04 07:09:30|733463.4|732463.4|733474.8|732474.8|733477.3|732477.3|733449.8|732449.8|32
1622790580000|2021-06-04 07:09:40|733473.9|732473.9|733454.4|732454.4|733478.9|732478.9|733427.2|732427.2|37
1622790590000|2021-06-04 07:09:50|733453|732453|733431.2|732431.2|733479.2|732479.2|733431.2|732431.2|29
1622790600000|2021-06-04 07:10:00|733420.1|732420.1|733472.3|732472.3|733490.1|732490.1|733411.5|732411.5|31
1622790610000|2021-06-04 07:10:10|733473.4|732473.4|733470.8|732470.8|733494.6|732494.6|733466.7|732466.7|30
1622790620000|2021-06-04 07:10:20|733480.8|732480.8|733566.2|732566.2|733574.2|732574.2|733472.1|732472.1|31
1622790630000|2021-06-04 07:10:30|733570.5|732570.5|733481.7|732481.7|733576.8|732576.8|733477.2|732477.2|34
1622790640000|2021-06-04 07:10:40|733477.8|732477.8|733407.7|732407.7|733477.8|732477.8|733401.3|732401.3|33
1622790650000|2021-06-04 07:10:50|733409.7|732409.7|733340|732340|733423.3|732423.3|733334.4|732334.4|32
1622790660000|2021-06-04 07:11:00|733343.1|732343.1|733280.6|732280.6|733343.1|732343.1|733279.5|732279.5|36
1622790670000|2021-06-04 07:11:10|733276.2|732276.2|733144.6|732144.6|733282.4|732282.4|733136|732136|32
1622790680000|2021-06-04 07:11:20|733135.4|732135.4|733220.5|732220.5|733220.5|732220.5|733135.4|732135.4|32
1622790690000|2021-06-04 07:11:30|733217|732217|733226.5|732226.5|733236.5|732236.5|733214.2|732214.2|28
1622790700000|2021-06-04 07:11:40|733224.2|732224.2|733139.7|732139.7|733637|732234.7|733100.4|731632.8|27
1622790710000|2021-06-04 07:11:50|733140|732140|733234.8|732234.8|733699.4|732242.7|733140|731699.4|33
1622790720000|2021-06-04 07:12:00|733228.4|732228.4|733259|732259|733268.5|732268.5|733224.2|732224.2|32
1622790730000|2021-06-04 07:12:10|733261.2|732261.2|733238.5|732238.5|733271.8|732271.8|733233.6|732233.6|36
1622790740000|2021-06-04 07:12:20|733240.4|732240.4|733246.2|732246.2|733246.5|732246.5|733233.8|732233.8|31
1622790750000|2021-06-04 07:12:30|733246.1|732246.1|733249.6|732249.6|733260.4|732260.4|733222.5|732222.5|37
1622790760000|2021-06-04 07:12:40|733246.5|732246.5|733278.7|732278.7|733287.5|732287.5|733242.4|732242.4|33
1622790770000|2021-06-04 07:12:50|733279.5|732279.5|733381.1|732381.1|733392.9|732392.9|733279.5|732279.5|30
1622790780000|2021-06-04 07:13:00|733380.7|732380.7|733377.8|732377.8|733401.5|732401.5|733377.8|732377.8|31
1622790790000|2021-06-04 07:13:10|733381.4|732381.4|733433.6|732433.6|733439.8|732439.8|733378.6|732378.6|27
1622790800000|2021-06-04 07:13:20|733431.1|732431.1|733478.1|732478.1|733481.7|732481.7|733429.3|732429.3|27
1622790810000|2021-06-04 07:13:30|733476.6|732476.6|733523|732523|733524.6|732524.6|733476|732476|28
1622790820000|2021-06-04 07:13:40|733500.6|732500.6|733474|732474|733500.6|732500.6|733462.5|732462.5|35
1622790830000|2021-06-04 07:13:50|733472.8|732472.8|733466.6|732466.6|733475.2|732475.2|733459|732459|23
1622790840000|2021-06-04 07:14:00|733469.8|732469.8|733414.4|732414.4|733478.5|732478.5|733414.4|732414.4|28
1622790850000|2021-06-04 07:14:10|733415.3|732415.3|733413.7|732413.7|733430.9|732430.9|733413|732413|28
1622790860000|2021-06-04 07:14:20|733414.5|732414.5|733302.6|732302.6|733432.9|732432.9|733302.6|732302.6|32
1622790870000|2021-06-04 07:14:30|733305.2|732305.2|733233|732233|733305.3|732305.3|733200.4|732200.4|33
1622790880000|2021-06-04 07:14:40|733235.4|732235.4|733266.9|732266.9|733266.9|732266.9|733227.2|732227.2|34
1622790890000|2021-06-04 07:14:50|733275.7|732275.7|733283.7|732283.7|733283.7|732283.7|733231.4|732231.4|35
1622790900000|2021-06-04 07:15:00|733279.5|732279.5|733214.4|732214.4|733280.8|732280.8|733213.6|732213.6|29
1622790910000|2021-06-04 07:15:10|733215.1|732215.1|733220.4|732220.4|733232.7|732232.7|733208|732208|23
1622790920000|2021-06-04 07:15:20|733215.7|732215.7|733227.4|732227.4|733232.3|732232.3|733214.6|732214.6|22
1622790930000|2021-06-04 07:15:30|733225.4|732225.4|733273.6|732273.6|733275.7|732275.7|733222.1|732222.1|31
1622790940000|2021-06-04 07:15:40|733274.3|732274.3|733276.9|732276.9|733281.5|732281.5|733245.4|732245.4|29
1622790950000|2021-06-04 07:15:50|733275.5|732275.5|733273|732273|733281.4|732281.4|733265.7|732265.7|24
1622790960000|2021-06-04 07:16:00|733276.9|732276.9|733241.9|732241.9|733294.8|732294.8|733238.2|732238.2|34
1622790970000|2021-06-04 07:16:10|733240.7|732240.7|733225.5|732225.5|733254.1|732254.1|733225.5|732225.5|36
1622790980000|2021-06-04 07:16:20|733229.5|732229.5|733281.7|732281.7|733294.2|732294.2|733222.2|732222.2|29
1622790990000|2021-06-04 07:16:30|733284|732284|733290.7|732290.7|733294.3|732294.3|733281|732281|22
1622791000000|2021-06-04 07:16:40|733290.9|732290.9|733269.9|732269.9|733290.9|732290.9|733244.3|732244.3|27
1622791010000|2021-06-04 07:16:50|733262.1|732262.1|733231.8|732231.8|733262.1|732262.1|733231.8|732231.8|22
1622791020000|2021-06-04 07:17:00|733224.1|732224.1|733210.9|732210.9|733225.7|732225.7|733207.5|732207.5|27
1622791030000|2021-06-04 07:17:10|733215.3|732215.3|733203.2|732203.2|733215.3|732215.3|733173.5|732173.5|32
1622791040000|2021-06-04 07:17:20|733200.3|732200.3|733175.8|732175.8|733203.4|732203.4|733167.7|732167.7|25
1622791050000|2021-06-04 07:17:30|733175|732175|733181.7|732181.7|733187|732187|733170.2|732170.2|16
1622791060000|2021-06-04 07:17:40|733179.6|732179.6|733170.9|732170.9|733180.6|732180.6|733170.9|732170.9|19
1622791070000|2021-06-04 07:17:50|733173.5|732173.5|733072.7|732072.7|733181.2|732181.2|733072.7|732072.7|28
1622791080000|2021-06-04 07:18:00|733065.3|732065.3|733111.9|732111.9|733116.2|732116.2|733032.8|732032.8|32
1622791090000|2021-06-04 07:18:10|733112.7|732112.7|733093.1|732093.1|733140.2|732140.2|733075.9|732075.9|33
1622791100000|2021-06-04 07:18:20|733094.6|732094.6|733167.8|732167.8|733171|732171|733094.6|732094.6|29
1622791110000|2021-06-04 07:18:30|733163.1|732163.1|733173.1|732173.1|733199.1|732199.1|733162.7|732162.7|30
1622791120000|2021-06-04 07:18:40|733184.3|732184.3|733177.5|732177.5|733190.4|732190.4|733169.3|732169.3|26
1622791130000|2021-06-04 07:18:50|733172.7|732172.7|733181.8|732181.8|733215.4|732215.4|733172.7|732172.7|25
1622791140000|2021-06-04 07:19:00|733186.7|732186.7|733173.6|732173.6|733199.8|732199.8|733173.6|732173.6|33
1622791150000|2021-06-04 07:19:10|733172.9|732172.9|733170.4|732170.4|733179.6|732179.6|733158|732158|26
1622791160000|2021-06-04 07:19:20|733170|732170|733155.7|732155.7|733170.2|732170.2|733118|732118|22
1622791170000|2021-06-04 07:19:30|733155.2|732155.2|733217.4|732217.4|733217.4|732217.4|733126.9|732126.9|27
1622791180000|2021-06-04 07:19:40|733276.9|732276.9|733258.4|732258.4|733277|732277|733223.3|732223.3|35
1622791190000|2021-06-04 07:19:50|733258.7|732258.7|733200.5|732200.5|733273.1|732273.1|733197.1|732197.1|28
1622791200000|2021-06-04 07:20:00|733206.5|732206.5|733243.4|732243.4|733243.4|732243.4|733163.9|732163.9|30
1622791210000|2021-06-04 07:20:10|733228|732228|733213.3|732213.3|733238.8|732238.8|733202.7|732202.7|31
1622791220000|2021-06-04 07:20:20|733213.7|732213.7|733219|732219|733271.2|732271.2|733213.4|732213.4|37
1622791230000|2021-06-04 07:20:30|733218.8|732218.8|733238.6|732238.6|733251.6|732251.6|733194.7|732194.7|32
1622791240000|2021-06-04 07:20:40|733241|732241|733263.5|732263.5|733274.3|732274.3|733240.2|732240.2|24
1622791250000|2021-06-04 07:20:50|733267.2|732267.2|733298.1|732298.1|733322.5|732322.5|733264.8|732264.8|30
1622791260000|2021-06-04 07:21:00|733298.9|732298.9|733352.3|732352.3|733367.9|732367.9|733296.9|732296.9|36
1622791270000|2021-06-04 07:21:10|733361.9|732361.9|733425.1|732425.1|733425.1|732425.1|733361.9|732361.9|36
1622791280000|2021-06-04 07:21:20|733425.5|732425.5|733441.6|732441.6|733449.3|732449.3|733425.5|732425.5|28
1622791290000|2021-06-04 07:21:30|733465.2|732465.2|733432.4|732432.4|733465.2|732465.2|733424.7|732424.7|30
1622791300000|2021-06-04 07:21:40|733428.7|732428.7|733446.4|732446.4|733457.6|732457.6|733427.9|732427.9|24
1622791310000|2021-06-04 07:21:50|733446.9|732446.9|733451.6|732451.6|733455.3|732455.3|733445.7|732445.7|27
1622791320000|2021-06-04 07:22:00|733449.1|732449.1|733450.6|732450.6|733459.1|732459.1|733448.5|732448.5|26
1622791330000|2021-06-04 07:22:10|733445.8|732445.8|733540.9|732540.9|733548.1|732548.1|733434.7|732434.7|34
1622791340000|2021-06-04 07:22:20|733542.6|732542.6|733535.6|732535.6|733557.4|732557.4|733533.2|732533.2|20
1622791350000|2021-06-04 07:22:30|733534.8|732534.8|733531.1|732531.1|733540.4|732540.4|733531.1|732531.1|26
1622791360000|2021-06-04 07:22:40|733531|732531|733474.1|732474.1|733533.7|732533.7|733458.3|732458.3|32
1622791370000|2021-06-04 07:22:50|733470.2|732470.2|733439.3|732439.3|733471.9|732471.9|733403.7|732403.7|40
1622791380000|2021-06-04 07:23:00|733441.4|732441.4|733403.8|732403.8|733463.1|732463.1|733401.8|732401.8|36
1622791390000|2021-06-04 07:23:10|733400.9|732400.9|733412.6|732412.6|733415|732415|733363.6|732363.6|35
1622791400000|2021-06-04 07:23:20|733411.6|732411.6|733391.3|732391.3|733411.6|732411.6|733366.4|732366.4|36
1622791410000|2021-06-04 07:23:30|733411.3|732411.3|733383.8|732383.8|733411.3|732411.3|733382.4|732382.4|33
1622791420000|2021-06-04 07:23:40|733383.5|732383.5|733333.4|732333.4|733383.5|732383.5|733329|732329|37
1622791430000|2021-06-04 07:23:50|733333.7|732333.7|733356.7|732356.7|733367.3|732367.3|733316.6|732316.6|33
1622791440000|2021-06-04 07:24:00|733357.5|732357.5|733361.8|732361.8|733372.8|732372.8|733339.7|732339.7|36
1622791450000|2021-06-04 07:24:10|733362|732362|733328.3|732328.3|733368.5|732368.5|733319|732319|29
1622791460000|2021-06-04 07:24:20|733330.9|732330.9|733323.3|732323.3|733333.7|732333.7|733314|732314|25
1622791470000|2021-06-04 07:24:30|733322|732322|733314.7|732314.7|733323.5|732323.5|733307.4|732307.4|27
1622791480000|2021-06-04 07:24:40|733315.1|732315.1|733338.6|732338.6|733340.2|732340.2|733312.6|732312.6|28
1622791490000|2021-06-04 07:24:50|733327.8|732327.8|733324.4|732324.4|733329|732329|733322.5|732322.5|28
1622791500000|2021-06-04 07:25:00|733323.5|732323.5|733340.6|732340.6|733346.6|732346.6|733323.5|732323.5|25
1622791510000|2021-06-04 07:25:10|733338|732338|733346.8|732346.8|733355.5|732355.5|733335.8|732335.8|24
1622791520000|2021-06-04 07:25:20|733350.9|732350.9|733427.3|732427.3|733427.3|732427.3|733343.3|732343.3|33
1622791530000|2021-06-04 07:25:30|733421.3|732421.3|733500.6|732500.6|733503.3|732503.3|733414.1|732414.1|32
1622791540000|2021-06-04 07:25:40|733494.6|732494.6|733522.5|732522.5|733535.8|732535.8|733494.6|732494.6|23
1622791550000|2021-06-04 07:25:50|733520.5|732520.5|733536.7|732536.7|733550.7|732550.7|733520.5|732520.5|22
1622791560000|2021-06-04 07:26:00|733546.2|732546.2|733550.5|732550.5|733555|732555|733542.2|732542.2|26
1622791570000|2021-06-04 07:26:10|733532.4|732532.4|733473.7|732473.7|733538.5|732538.5|733473.7|732473.7|18
1622791580000|2021-06-04 07:26:20|733488|732488|733487.5|732487.5|733499.8|732499.8|733469.6|732469.6|29
1622791590000|2021-06-04 07:26:30|733471.4|732471.4|733536.7|732536.7|733546.5|732546.5|733471.4|732471.4|32
1622791600000|2021-06-04 07:26:40|733536.6|732536.6|733543.6|732543.6|733586.1|732586.1|733534|732534|30
1622791610000|2021-06-04 07:26:50|733539.9|732539.9|733590.3|732590.3|733610.5|732610.5|733528.4|732528.4|28
1622791620000|2021-06-04 07:27:00|733592.5|732592.5|733587.5|732587.5|733594.8|732594.8|733560.8|732560.8|28
1622791630000|2021-06-04 07:27:10|733582.7|732582.7|733604.6|732604.6|733604.6|732604.6|733559.8|732559.8|26
1622791640000|2021-06-04 07:27:20|733596.7|732596.7|733634.3|732634.3|733645.8|732645.8|733596.7|732596.7|34
1622791650000|2021-06-04 07:27:30|733631.6|732631.6|733673.7|732673.7|733709.5|732709.5|733626.5|732626.5|36
1622791660000|2021-06-04 07:27:40|733677.6|732677.6|733680.4|732680.4|733687.4|732687.4|733665.3|732665.3|27
1622791670000|2021-06-04 07:27:50|733671.1|732671.1|733705.8|732705.8|734198.2|732715.4|733659.2|732186|35
1622791680000|2021-06-04 07:28:00|733706.4|732706.4|733640.8|732640.8|734218.4|732723.3|733640.8|732214.7|36
1622791690000|2021-06-04 07:28:10|733643.5|732643.5|733646.5|732646.5|733646.9|732646.9|733609|732609|30
1622791700000|2021-06-04 07:28:20|733669.1|732669.1|734189.1|732189.1|734191.8|732688.4|733641.6|732148.3|26
1622791710000|2021-06-04 07:28:30|734185.1|732185.1|733691.7|732691.7|734186.9|732695.8|733682.8|732176.3|23
1622791720000|2021-06-04 07:28:40|733691.3|732691.3|733697.4|732697.4|733701.2|732701.2|733687.7|732687.7|24
1622791730000|2021-06-04 07:28:50|733694.1|732694.1|734202|732202|734202|732701.3|733691.5|732186.9|18
1622791740000|2021-06-04 07:29:00|734203.3|732203.3|734190.8|732190.8|734217.7|732753.9|733708.8|732190.8|28
1622791750000|2021-06-04 07:29:10|734179.1|732179.1|734172.9|732172.9|734179.1|732697.8|733670.7|732172.9|26
1622791760000|2021-06-04 07:29:20|734172.1|732172.1|734067.5|732067.5|734174.6|732642.2|733568.2|732066.5|30
1622791770000|2021-06-04 07:29:30|734066.5|732066.5|733552.5|732552.5|734073.1|732557.5|733552.1|732049.6|24
1622791780000|2021-06-04 07:29:40|733551.7|732551.7|733486.5|732486.5|734016.5|732552.4|733482.8|732001.7|30
1622791790000|2021-06-04 07:29:50|733485.7|732485.7|734087.9|732087.9|734096.5|732535.4|733485.7|732059.9|35
1622791800000|2021-06-04 07:30:00|734081.9|732081.9|734090.8|732090.8|734093.7|732594.9|733550.6|732047|36
1622791810000|2021-06-04 07:30:10|734076.8|732076.8|733575.7|732575.7|734080.5|732577.5|733575.7|732053.2|29
1622791820000|2021-06-04 07:30:20|733579.3|732579.3|734084.3|732084.3|734125|732621.9|733579.3|732077.9|37
1622791830000|2021-06-04 07:30:30|734084.2|732084.2|734064.7|732064.7|734093.4|732093.4|734063.5|732063.5|32
1622791840000|2021-06-04 07:30:40|734065.2|732065.2|733539.2|732539.2|734077.5|732562.6|733539.2|732062.6|25
1622791850000|2021-06-04 07:30:50|733553.9|732553.9|734038.3|732038.3|734054.4|732569.7|733553.9|732036.9|32
1622791860000|2021-06-04 07:31:00|734047.4|732047.4|733383.3|732383.3|734047.4|732463.1|733383.3|732035.8|34
1622791870000|2021-06-04 07:31:10|733381.3|732381.3|733407.2|732407.2|733432.7|732432.7|733381.3|732381.3|34
1622791880000|2021-06-04 07:31:20|733407.1|732407.1|733417.6|732417.6|733417.6|732417.6|733378|732378|32
1622791890000|2021-06-04 07:31:30|733419.8|732419.8|733494.8|732494.8|733502.2|732502.2|733410.6|732410.6|28
1622791900000|2021-06-04 07:31:40|733501.2|732501.2|733539.2|732539.2|733540.9|732540.9|733499.9|732499.9|33
1622791910000|2021-06-04 07:31:50|733539.5|732539.5|733479.9|732479.9|733543.3|732543.3|733477.1|732477.1|29
1622791920000|2021-06-04 07:32:00|733472.7|732472.7|733429.6|732429.6|733472.7|732472.7|733429.6|732429.6|24
1622791930000|2021-06-04 07:32:10|733428.8|732428.8|733432.6|732432.6|733442.1|732442.1|733425.7|732425.7|22
1622791940000|2021-06-04 07:32:20|733438.6|732438.6|733432.3|732432.3|733438.6|732438.6|733430|732430|24
1622791950000|2021-06-04 07:32:30|733436.3|732436.3|733429.9|732429.9|733470.2|732470.2|733423|732423|27
1622791960000|2021-06-04 07:32:40|733427.7|732427.7|733464.5|732464.5|733464.5|732464.5|733422|732422|29
1622791970000|2021-06-04 07:32:50|733466|732466|733461.5|732461.5|733466|732466|733457.9|732457.9|25
1622791980000|2021-06-04 07:33:00|733460.3|732460.3|733463.9|732463.9|733468.7|732468.7|733459.2|732459.2|19
1622791990000|2021-06-04 07:33:10|733464.1|732464.1|733463.3|732463.3|733466.2|732466.2|733460|732460|24
1622792000000|2021-06-04 07:33:20|733462.7|732462.7|733468.8|732468.8|733468.8|732468.8|733461.8|732461.8|18
1622792010000|2021-06-04 07:33:30|733464.1|732464.1|733454.8|732454.8|733464.7|732464.7|733453.9|732453.9|16
1622792020000|2021-06-04 07:33:40|733463.4|732463.4|733454|732454|733476.3|732476.3|733453.4|732453.4|30
1622792030000|2021-06-04 07:33:50|733453.8|732453.8|733427.5|732427.5|733453.8|732453.8|733421.7|732421.7|30
1622792040000|2021-06-04 07:34:00|733425.6|732425.6|733427.5|732427.5|733442.9|732442.9|733425.6|732425.6|25
1622792050000|2021-06-04 07:34:10|733430|732430|733424.1|732424.1|733433.1|732433.1|733413|732413|28
1622792060000|2021-06-04 07:34:20|733423.9|732423.9|733453.9|732453.9|733457.9|732457.9|733411.5|732411.5|32
1622792070000|2021-06-04 07:34:30|733454.6|732454.6|733415.4|732415.4|733457.8|732457.8|733411.7|732411.7|32
1622792080000|2021-06-04 07:34:40|733416.3|732416.3|733378.7|732378.7|733417.9|732417.9|733363.1|732363.1|28
1622792090000|2021-06-04 07:34:50|733378|732378|733371|732371|733384.2|732384.2|733371|732371|18
1622792100000|2021-06-04 07:35:00|733369.8|732369.8|733317.3|732317.3|733369.8|732369.8|733317.3|732317.3|25
1622792110000|2021-06-04 07:35:10|733313.8|732313.8|733301.3|732301.3|733319.9|732319.9|733288.6|732288.6|22
1622792120000|2021-06-04 07:35:20|733302.6|732302.6|733310.1|732310.1|733312.5|732312.5|733302.6|732302.6|20
1622792130000|2021-06-04 07:35:30|733310.3|732310.3|733299.1|732299.1|733310.4|732310.4|733290.3|732290.3|22
1622792140000|2021-06-04 07:35:40|733299.4|732299.4|733289.9|732289.9|733301.7|732301.7|733289.9|732289.9|25
1622792150000|2021-06-04 07:35:50|733291.9|732291.9|733278|732278|733291.9|732291.9|733275.6|732275.6|18
1622792160000|2021-06-04 07:36:00|733276.5|732276.5|733278.1|732278.1|733288|732288|733250.9|732250.9|26
1622792170000|2021-06-04 07:36:10|733283.6|732283.6|733376.9|732376.9|733379.7|732379.7|733283.6|732283.6|27
1622792180000|2021-06-04 07:36:20|733375.9|732375.9|733390.8|732390.8|733410.7|732410.7|733371|732371|31
1622792190000|2021-06-04 07:36:30|733398.1|732398.1|733321.8|732321.8|733398.1|732398.1|733321.8|732321.8|36
1622792200000|2021-06-04 07:36:40|733323.1|732323.1|733256.8|732256.8|733336.1|732336.1|733256.8|732256.8|32
1622792210000|2021-06-04 07:36:50|733259.9|732259.9|733265.9|732265.9|733278.6|732278.6|733255.9|732255.9|30
1622792220000|2021-06-04 07:37:00|733267.1|732267.1|733202.1|732202.1|733267.1|732267.1|733186.8|732186.8|26
1622792230000|2021-06-04 07:37:10|733195.4|732195.4|733228|732228|733230.4|732230.4|733195.4|732195.4|27
1622792240000|2021-06-04 07:37:20|733226.4|732226.4|733233.6|732233.6|733237.3|732237.3|733223.1|732223.1|29
1622792250000|2021-06-04 07:37:30|733231.1|732231.1|733215.7|732215.7|733231.1|732231.1|733191.6|732191.6|25
1622792260000|2021-06-04 07:37:40|733211.8|732211.8|733202.5|732202.5|733211.8|732211.8|733192.7|732192.7|28
1622792270000|2021-06-04 07:37:50|733202|732202|733167|732167|733215.9|732215.9|733162.6|732162.6|24
1622792280000|2021-06-04 07:38:00|733185.5|732185.5|733199.6|732199.6|733206.6|732206.6|733157|732157|25
1622792290000|2021-06-04 07:38:10|733192.4|732192.4|733215.4|732215.4|733215.4|732215.4|733187.9|732187.9|28
1622792300000|2021-06-04 07:38:20|733213.7|732213.7|733213.9|732213.9|733217.2|732217.2|733209.5|732209.5|29
1622792310000|2021-06-04 07:38:30|733224.1|732224.1|733242|732242|733245.9|732245.9|733208.5|732208.5|30
1622792320000|2021-06-04 07:38:40|733235|732235|733223.9|732223.9|733240|732240|733198.3|732198.3|29
1622792330000|2021-06-04 07:38:50|733221.4|732221.4|733223|732223|733231.1|732231.1|733216.2|732216.2|27
1622792340000|2021-06-04 07:39:00|733225.2|732225.2|733202.3|732202.3|733229.5|732229.5|733190.4|732190.4|35
1622792350000|2021-06-04 07:39:10|733195.9|732195.9|733212.1|732212.1|733212.8|732212.8|733195.9|732195.9|26
1622792360000|2021-06-04 07:39:20|733214.3|732214.3|733182.9|732182.9|733218.3|732218.3|733182.9|732182.9|17
1622792370000|2021-06-04 07:39:30|733193.4|732193.4|733229.8|732229.8|733229.8|732229.8|733182.5|732182.5|20
1622792380000|2021-06-04 07:39:40|733219.7|732219.7|733178.2|732178.2|733236.3|732236.3|733178.2|732178.2|33
1622792390000|2021-06-04 07:39:50|733164|732164|733173.9|732173.9|733180|732180|733164|732164|26
1622792400000|2021-06-04 07:40:00|733181.3|732181.3|733204|732204|733204|732204|733147.1|732147.1|26
1622792410000|2021-06-04 07:40:10|733205.3|732205.3|733248.2|732248.2|733256.7|732256.7|733203.8|732203.8|27
1622792420000|2021-06-04 07:40:20|733248|732248|733238.2|732238.2|733265.7|732265.7|733191.5|732191.5|30
1622792430000|2021-06-04 07:40:30|733238|732238|733264|732264|733278.7|732278.7|733232.7|732232.7|26
1622792440000|2021-06-04 07:40:40|733266.1|732266.1|733271.8|732271.8|733277.8|732277.8|733265.9|732265.9|20
1622792450000|2021-06-04 07:40:50|733270.1|732270.1|733292|732292|733294.5|732294.5|733270.1|732270.1|22
1622792460000|2021-06-04 07:41:00|733292.1|732292.1|733297.6|732297.6|733304.4|732304.4|733289.8|732289.8|22
1622792470000|2021-06-04 07:41:10|733300.3|732300.3|733328.5|732328.5|733343.3|732343.3|733294.2|732294.2|29
1622792480000|2021-06-04 07:41:20|733335.3|732335.3|733335.8|732335.8|733341.6|732341.6|733329.5|732329.5|29
1622792490000|2021-06-04 07:41:30|733339.3|732339.3|733367.9|732367.9|733370|732370|733333.3|732333.3|26
1622792500000|2021-06-04 07:41:40|733363.6|732363.6|733371.8|732371.8|733380.8|732380.8|733363.6|732363.6|21
1622792510000|2021-06-04 07:41:50|733371.5|732371.5|733340.9|732340.9|733371.6|732371.6|733331.7|732331.7|30
1622792520000|2021-06-04 07:42:00|733341.7|732341.7|733303.3|732303.3|733347|732347|733297.7|732297.7|30
1622792530000|2021-06-04 07:42:10|733302|732302|733314.6|732314.6|733314.6|732314.6|733295.5|732295.5|27
1622792540000|2021-06-04 07:42:20|733315.6|732315.6|733303.5|732303.5|733315.6|732315.6|733299.9|732299.9|17
1622792550000|2021-06-04 07:42:30|733301.9|732301.9|733281.5|732281.5|733303.7|732303.7|733275.6|732275.6|27
1622792560000|2021-06-04 07:42:40|733284.4|732284.4|733273.5|732273.5|733285.3|732285.3|733262.1|732262.1|32
1622792570000|2021-06-04 07:42:50|733273.7|732273.7|733276.2|732276.2|733281.3|732281.3|733266.5|732266.5|21
1622792580000|2021-06-04 07:43:00|733294.7|732294.7|733323.4|732323.4|733325.3|732325.3|733294.7|732294.7|25
1622792590000|2021-06-04 07:43:10|733322.4|732322.4|733276.5|732276.5|733322.4|732322.4|733259|732259|27
1622792600000|2021-06-04 07:43:20|733273|732273|733281.1|732281.1|733287.9|732287.9|733273|732273|14
1622792610000|2021-06-04 07:43:30|733281.4|732281.4|733308.3|732308.3|733312.7|732312.7|733279.1|732279.1|20
1622792620000|2021-06-04 07:43:40|733307.1|732307.1|733290.6|732290.6|733307.1|732307.1|733279.2|732279.2|28
1622792630000|2021-06-04 07:43:50|733292.7|732292.7|733316.2|732316.2|733319.9|732319.9|733282.3|732282.3|21
1622792640000|2021-06-04 07:44:00|733315.5|732315.5|733354.4|732354.4|733365.3|732365.3|733315.5|732315.5|21
1622792650000|2021-06-04 07:44:10|733356.9|732356.9|733367.6|732367.6|733372.2|732372.2|733354.9|732354.9|21
1622792660000|2021-06-04 07:44:20|733367.7|732367.7|733369.4|732369.4|733370.6|732370.6|733366|732366|17
1622792670000|2021-06-04 07:44:30|733370.2|732370.2|733369.2|732369.2|733370.6|732370.6|733362.4|732362.4|19
1622792680000|2021-06-04 07:44:40|733364.9|732364.9|733374.8|732374.8|733374.8|732374.8|733363.6|732363.6|23
1622792690000|2021-06-04 07:44:50|733374.6|732374.6|733398.9|732398.9|733456.8|732456.8|733374.6|732374.6|32
1622792700000|2021-06-04 07:45:00|733395.1|732395.1|733405.9|732405.9|733407.4|732407.4|733388.3|732388.3|29
1622792710000|2021-06-04 07:45:10|733406.5|732406.5|733383.3|732383.3|733406.5|732406.5|733379.4|732379.4|21
1622792720000|2021-06-04 07:45:20|733384.4|732384.4|733373.2|732373.2|733393|732393|733371.5|732371.5|21
1622792730000|2021-06-04 07:45:30|733383.6|732383.6|733408.4|732408.4|733411.4|732411.4|733379.9|732379.9|24
1622792740000|2021-06-04 07:45:40|733408.9|732408.9|733438|732438|733452.6|732452.6|733408.9|732408.9|19
1622792750000|2021-06-04 07:45:50|733436.4|732436.4|733463.8|732463.8|733465.8|732465.8|733435.3|732435.3|21
1622792760000|2021-06-04 07:46:00|733464.7|732464.7|733436.3|732436.3|733464.7|732464.7|733430.1|732430.1|24
1622792770000|2021-06-04 07:46:10|733435|732435|733466.3|732466.3|733468.1|732468.1|733435|732435|14
1622792780000|2021-06-04 07:46:20|733467.5|732467.5|733452.7|732452.7|733467.5|732467.5|733410.5|732410.5|22
1622792790000|2021-06-04 07:46:30|733446.5|732446.5|733416.5|732416.5|733464.5|732464.5|733416.5|732416.5|22
1622792800000|2021-06-04 07:46:40|733422.7|732422.7|733364.7|732364.7|733422.7|732422.7|733364.7|732364.7|18
1622792810000|2021-06-04 07:46:50|733365.6|732365.6|733383|732383|733383.4|732383.4|733346.1|732346.1|21
1622792820000|2021-06-04 07:47:00|733380.8|732380.8|733364.9|732364.9|733380.8|732380.8|733363.3|732363.3|18
1622792830000|2021-06-04 07:47:10|733364.1|732364.1|733381.3|732381.3|733392.7|732392.7|733364.1|732364.1|19
1622792840000|2021-06-04 07:47:20|733392.8|732392.8|733405.6|732405.6|733405.6|732405.6|733382.8|732382.8|22
1622792850000|2021-06-04 07:47:30|733408.2|732408.2|733402|732402|733408.5|732408.5|733392.3|732392.3|19
1622792860000|2021-06-04 07:47:40|733410.8|732410.8|733421.8|732421.8|733421.8|732421.8|733396.1|732396.1|16
1622792870000|2021-06-04 07:47:50|733434.1|732434.1|733412.4|732412.4|733434.1|732434.1|733412.3|732412.3|13
1622792880000|2021-06-04 07:48:00|733412.6|732412.6|733477.3|732477.3|733480.2|732480.2|733411.8|732411.8|26
1622792890000|2021-06-04 07:48:10|733476.4|732476.4|733470.7|732470.7|733497|732497|733467.2|732467.2|22
1622792900000|2021-06-04 07:48:20|733464.3|732464.3|733435|732435|733477|732477|733432.3|732432.3|20
1622792910000|2021-06-04 07:48:30|733425|732425|733357.2|732357.2|733441.3|732441.3|733329.5|732329.5|29
1622792920000|2021-06-04 07:48:40|733356.2|732356.2|733311.9|732311.9|733362.1|732362.1|733300|732300|32
1622792930000|2021-06-04 07:48:50|733320.9|732320.9|733320.9|732320.9|733325.7|732325.7|733313.3|732313.3|23
1622792940000|2021-06-04 07:49:00|733322.3|732322.3|733346.5|732346.5|733357.7|732357.7|733322.3|732322.3|21
1622792950000|2021-06-04 07:49:10|733343.1|732343.1|733330.9|732330.9|733396.2|732396.2|733330.9|732330.9|29
1622792960000|2021-06-04 07:49:20|733334.1|732334.1|733382.3|732382.3|733903.6|732398.1|733327.7|731887.9|24
1622792970000|2021-06-04 07:49:30|733380.7|732380.7|733393.5|732393.5|733405.7|732405.7|733376.3|732376.3|25
1622792980000|2021-06-04 07:49:40|733393.8|732393.8|733396.9|732396.9|733411.4|732411.4|733392.4|732392.4|28
1622792990000|2021-06-04 07:49:50|733391.8|732391.8|733398.6|732398.6|733405.1|732405.1|733390.8|732390.8|20
1622793000000|2021-06-04 07:50:00|733398.7|732398.7|733395.6|732395.6|733416.5|732416.5|733395.6|732395.6|23
1622793010000|2021-06-04 07:50:10|733399.7|732399.7|733379.3|732379.3|733401.2|732401.2|733360.5|732360.5|20
1622793020000|2021-06-04 07:50:20|733385.5|732385.5|733326.2|732326.2|733385.5|732385.5|733307.5|732307.5|34
1622793030000|2021-06-04 07:50:30|733325.6|732325.6|733333|732333|733334.6|732334.6|733318.1|732318.1|17
1622793040000|2021-06-04 07:50:40|733321|732321|733369.9|732369.9|733379.2|732379.2|733321|732321|30
1622793050000|2021-06-04 07:50:50|733369.7|732369.7|733404.8|732404.8|733404.8|732404.8|733365.3|732365.3|21
1622793060000|2021-06-04 07:51:00|733414.6|732414.6|733451.3|732451.3|733461.6|732461.6|733408.9|732408.9|24
1622793070000|2021-06-04 07:51:10|733453.1|732453.1|733402.5|732402.5|733453.1|732453.1|733378|732378|22
1622793080000|2021-06-04 07:51:20|733395.1|732395.1|733420.9|732420.9|733423.5|732423.5|733395.1|732395.1|17
1622793090000|2021-06-04 07:51:30|733417.3|732417.3|733449.1|732449.1|733453.7|732453.7|733417.3|732417.3|27
1622793100000|2021-06-04 07:51:40|733448.7|732448.7|733405.2|732405.2|733448.7|732448.7|733402.1|732402.1|27
1622793110000|2021-06-04 07:51:50|733402.5|732402.5|733439|732439|733459.9|732459.9|733396.8|732396.8|32
1622793120000|2021-06-04 07:52:00|733435.4|732435.4|733427.2|732427.2|733444.4|732444.4|733427.2|732427.2|31
1622793130000|2021-06-04 07:52:10|733439.8|732439.8|733475.3|732475.3|733481.1|732481.1|733439.8|732439.8|31
1622793140000|2021-06-04 07:52:20|733476.1|732476.1|733506|732506|733510.4|732510.4|733473.4|732473.4|28
1622793150000|2021-06-04 07:52:30|733501.2|732501.2|733506.4|732506.4|733506.7|732506.7|733500.4|732500.4|10
1622793160000|2021-06-04 07:52:40|733505.6|732505.6|733504.1|732504.1|733509.4|732509.4|733503.5|732503.5|17
1622793170000|2021-06-04 07:52:50|733503.1|732503.1|733440|732440|733503.9|732503.9|733440|732440|27
1622793180000|2021-06-04 07:53:00|733446|732446|733451.1|732451.1|733458.1|732458.1|733420.3|732420.3|27
1622793190000|2021-06-04 07:53:10|733443.8|732443.8|733448.4|732448.4|733459.1|732459.1|733435.1|732435.1|32
1622793200000|2021-06-04 07:53:20|733449.6|732449.6|733464.8|732464.8|733466|732466|733448.8|732448.8|30
1622793210000|2021-06-04 07:53:30|733465.2|732465.2|733479.1|732479.1|733492.1|732492.1|733463.4|732463.4|27
1622793220000|2021-06-04 07:53:40|733478.8|732478.8|733489.4|732489.4|733489.4|732489.4|733466.4|732466.4|20
1622793230000|2021-06-04 07:53:50|733489.7|732489.7|733490.4|732490.4|733494.7|732494.7|733486.1|732486.1|15
1622793240000|2021-06-04 07:54:00|733491.3|732491.3|733593.7|732593.7|733606.5|732606.5|733490.7|732490.7|31
1622793250000|2021-06-04 07:54:10|733595.2|732595.2|733547.5|732547.5|733595.2|732595.2|733547.5|732547.5|30
1622793260000|2021-06-04 07:54:20|733551.1|732551.1|733555.6|732555.6|733563.8|732563.8|733550.2|732550.2|32
1622793270000|2021-06-04 07:54:30|733554.8|732554.8|733502.2|732502.2|733554.8|732554.8|733501|732501|36
1622793280000|2021-06-04 07:54:40|733492.5|732492.5|733445.9|732445.9|733495.1|732495.1|733443.3|732443.3|24
1622793290000|2021-06-04 07:54:50|733448.9|732448.9|733436.3|732436.3|733453.7|732453.7|733431.9|732431.9|28
1622793300000|2021-06-04 07:55:00|733426.4|732426.4|733412|732412|733434.6|732434.6|733400.7|732400.7|30
1622793310000|2021-06-04 07:55:10|733411.5|732411.5|733411|732411|733420.9|732420.9|733398.2|732398.2|28
1622793320000|2021-06-04 07:55:20|733410.4|732410.4|733431|732431|733447.8|732447.8|733393.1|732393.1|23
1622793330000|2021-06-04 07:55:30|733427.9|732427.9|733453|732453|733460.8|732460.8|733427.7|732427.7|27
1622793340000|2021-06-04 07:55:40|733453.2|732453.2|733426.7|732426.7|733460.2|732460.2|733426.7|732426.7|28
1622793350000|2021-06-04 07:55:50|733450.9|732450.9|733450.9|732450.9|733484.9|732484.9|733448.6|732448.6|28
1622793360000|2021-06-04 07:56:00|733450.1|732450.1|733442.1|732442.1|733454.4|732454.4|733432|732432|21
1622793370000|2021-06-04 07:56:10|733437.2|732437.2|733449.2|732449.2|733469.7|732469.7|733431.9|732431.9|31
1622793380000|2021-06-04 07:56:20|733444.3|732444.3|733432|732432|733455.4|732455.4|733424.8|732424.8|28
1622793390000|2021-06-04 07:56:30|733431.1|732431.1|733436.1|732436.1|733462.2|732462.2|733427|732427|23
1622793400000|2021-06-04 07:56:40|733436.8|732436.8|733433.4|732433.4|733439.7|732439.7|733419.1|732419.1|29
1622793410000|2021-06-04 07:56:50|733431.7|732431.7|733423.9|732423.9|733935|732440.3|733417.2|731926.3|19
1622793420000|2021-06-04 07:57:00|733398.8|732398.8|733436.9|732436.9|733447.5|732447.5|733384|732384|33
1622793430000|2021-06-04 07:57:10|733429.4|732429.4|733422.8|732422.8|733445.8|732445.8|733418.8|732418.8|29
1622793440000|2021-06-04 07:57:20|733423.6|732423.6|733448.1|732448.1|733453.7|732453.7|733422.1|732422.1|31
1622793450000|2021-06-04 07:57:30|733430.6|732430.6|733420.9|732420.9|733436.5|732436.5|733419.8|732419.8|28
1622793460000|2021-06-04 07:57:40|733422.3|732422.3|733421.9|732421.9|733424.6|732424.6|733405.5|732405.5|21
1622793470000|2021-06-04 07:57:50|733418|732418|733395.9|732395.9|733432.5|732432.5|733395.1|732395.1|30
1622793480000|2021-06-04 07:58:00|733397.1|732397.1|733396.7|732396.7|733421.1|732421.1|733387.5|732387.5|20
1622793490000|2021-06-04 07:58:10|733388.8|732388.8|733397|732397|733406.5|732406.5|733357.9|732357.9|19
1622793500000|2021-06-04 07:58:20|733398.7|732398.7|733401.7|732401.7|733406.5|732406.5|733397.7|732397.7|21
1622793510000|2021-06-04 07:58:30|733402.5|732402.5|733417.6|732417.6|733418.9|732418.9|733395.1|732395.1|22
1622793520000|2021-06-04 07:58:40|733408.8|732408.8|733412.7|732412.7|733418|732418|733406.1|732406.1|19
1622793530000|2021-06-04 07:58:50|733411.9|732411.9|733398.5|732398.5|733412.8|732412.8|733397.9|732397.9|21
1622793540000|2021-06-04 07:59:00|733400.7|732400.7|733383.7|732383.7|733410.7|732410.7|733380.9|732380.9|23
1622793550000|2021-06-04 07:59:10|733386.4|732386.4|733384.8|732384.8|733395.9|732395.9|733376.3|732376.3|24
1622793560000|2021-06-04 07:59:20|733391.1|732391.1|733413.8|732413.8|733416.9|732416.9|733366.7|732366.7|26
1622793570000|2021-06-04 07:59:30|733418|732418|733397.2|732397.2|733419.9|732419.9|733390.9|732390.9|28
1622793580000|2021-06-04 07:59:40|733399.7|732399.7|733375.7|732375.7|733399.7|732399.7|733372.9|732372.9|19
1622793590000|2021-06-04 07:59:50|733397.6|732397.6|733384.6|732384.6|733397.6|732397.6|733378.1|732378.1|23
1622793600000|2021-06-04 08:00:00|733382.9|732382.9|733382.3|732382.3|733390.4|732390.4|733376.7|732376.7|32
1622793610000|2021-06-04 08:00:10|733378.8|732378.8|733378.4|732378.4|733387.4|732387.4|733371.2|732371.2|30
1622793620000|2021-06-04 08:00:20|733384.5|732384.5|733380.4|732380.4|733389.9|732389.9|733371.9|732371.9|27
1622793630000|2021-06-04 08:00:30|733372.9|732372.9|733371.4|732371.4|733382.5|732382.5|733358.1|732358.1|30
1622793640000|2021-06-04 08:00:40|733362.5|732362.5|733366.3|732366.3|733376|732376|733357.5|732357.5|27
1622793650000|2021-06-04 08:00:50|733363.4|732363.4|733369.6|732369.6|733387.7|732387.7|733361.3|732361.3|34
1622793660000|2021-06-04 08:01:00|733378.8|732378.8|733351.9|732351.9|733381.8|732381.8|733351.9|732351.9|29
1622793670000|2021-06-04 08:01:10|733351.1|732351.1|733338.4|732338.4|733351.8|732351.8|733329.3|732329.3|29
1622793680000|2021-06-04 08:01:20|733338|732338|733239.4|732239.4|733340.3|732340.3|733235.6|732235.6|35
1622793690000|2021-06-04 08:01:30|733241.5|732241.5|733267.3|732267.3|733269.3|732269.3|733227.2|732227.2|32
1622793700000|2021-06-04 08:01:40|733279.8|732279.8|733304.1|732304.1|733305.8|732305.8|733248.2|732248.2|37
1622793710000|2021-06-04 08:01:50|733307.8|732307.8|733277.4|732277.4|733313.5|732313.5|733270.4|732270.4|32
1622793720000|2021-06-04 08:02:00|733269.3|732269.3|733271.8|732271.8|733281.9|732281.9|733249.8|732249.8|33
1622793730000|2021-06-04 08:02:10|733267.7|732267.7|733254.7|732254.7|733276.6|732276.6|733244.6|732244.6|31
1622793740000|2021-06-04 08:02:20|733252.2|732252.2|733174.2|732174.2|733277.9|732277.9|733171.9|732171.9|31
1622793750000|2021-06-04 08:02:30|733189.3|732189.3|733241.9|732241.9|733245.2|732245.2|733175.8|732175.8|33
1622793760000|2021-06-04 08:02:40|733243|732243|733167.8|732167.8|733243.5|732243.5|733167.2|732167.2|28
1622793770000|2021-06-04 08:02:50|733168.1|732168.1|733172.8|732172.8|733193.5|732193.5|733160.2|732160.2|27
1622793780000|2021-06-04 08:03:00|733178.6|732178.6|733161.8|732161.8|733190.4|732190.4|733161.8|732161.8|23
1622793790000|2021-06-04 08:03:10|733169.2|732169.2|733148.2|732148.2|733172.5|732172.5|733148.2|732148.2|16
1622793800000|2021-06-04 08:03:20|733144.5|732144.5|733233.1|732233.1|733242.5|732242.5|733137|732137|31
1622793810000|2021-06-04 08:03:30|733231.1|732231.1|733216.9|732216.9|733231.1|732231.1|733216.9|732216.9|26
1622793820000|2021-06-04 08:03:40|733215.8|732215.8|733204.1|732204.1|733236|732236|733204.1|732204.1|27
1622793830000|2021-06-04 08:03:50|733206.3|732206.3|733175.3|732175.3|733219|732219|733173.1|732173.1|25
1622793840000|2021-06-04 08:04:00|733175.1|732175.1|733192|732192|733192|732192|733173.7|732173.7|22
1622793850000|2021-06-04 08:04:10|733191|732191|733172.4|732172.4|733212.5|732212.5|733166.9|732166.9|24
1622793860000|2021-06-04 08:04:20|733174.7|732174.7|733194.4|732194.4|733202.7|732202.7|733172.9|732172.9|33
1622793870000|2021-06-04 08:04:30|733190.9|732190.9|733157.7|732157.7|733190.9|732190.9|733156.6|732156.6|30
1622793880000|2021-06-04 08:04:40|733155.6|732155.6|733167.7|732167.7|733167.7|732167.7|733154.6|732154.6|21
1622793890000|2021-06-04 08:04:50|733163.6|732163.6|733160.7|732160.7|733175.8|732175.8|733158|732158|22
1622793900000|2021-06-04 08:05:00|733161.3|732161.3|733184.6|732184.6|733187.6|732187.6|733161.3|732161.3|25
1622793910000|2021-06-04 08:05:10|733183.4|732183.4|733210.4|732210.4|733210.5|732210.5|733180.5|732180.5|26
1622793920000|2021-06-04 08:05:20|733212|732212|733231.5|732231.5|733239.4|732239.4|733205.7|732205.7|29
1622793930000|2021-06-04 08:05:30|733229.2|732229.2|733250.5|732250.5|733256.8|732256.8|733224.9|732224.9|23
1622793940000|2021-06-04 08:05:40|733252.1|732252.1|733218.5|732218.5|733263.9|732263.9|733218.5|732218.5|25
1622793950000|2021-06-04 08:05:50|733222|732222|733224.7|732224.7|733233.9|732233.9|733216|732216|32
1622793960000|2021-06-04 08:06:00|733222.1|732222.1|733254.2|732254.2|733267|732267|733218.3|732218.3|32
1622793970000|2021-06-04 08:06:10|733254.8|732254.8|733208.8|732208.8|733260.4|732260.4|733204.7|732204.7|31
1622793980000|2021-06-04 08:06:20|733205.4|732205.4|733202.2|732202.2|733211.7|732211.7|733194.6|732194.6|18
1622793990000|2021-06-04 08:06:30|733216.5|732216.5|733233.6|732233.6|733254.3|732254.3|733214.2|732214.2|27
1622794000000|2021-06-04 08:06:40|733240.1|732240.1|733254.7|732254.7|733254.7|732254.7|733231.9|732231.9|27
1622794010000|2021-06-04 08:06:50|733257.2|732257.2|733335.3|732335.3|733335.3|732335.3|733257.2|732257.2|26
1622794020000|2021-06-04 08:07:00|733326.2|732326.2|733289.8|732289.8|733329.7|732329.7|733282|732282|29
1622794030000|2021-06-04 08:07:10|733294.5|732294.5|733303.1|732303.1|733306.1|732306.1|733274.3|732274.3|27
1622794040000|2021-06-04 08:07:20|733302.7|732302.7|733320.5|732320.5|733362.4|732362.4|733295|732295|28
1622794050000|2021-06-04 08:07:30|733349.6|732349.6|733341|732341|733349.6|732349.6|733326.8|732326.8|29
1622794060000|2021-06-04 08:07:40|733338.4|732338.4|733322.4|732322.4|733342.1|732342.1|733309.2|732309.2|25
1622794070000|2021-06-04 08:07:50|733343.5|732343.5|733368.6|732368.6|733368.6|732368.6|733321.2|732321.2|31
1622794080000|2021-06-04 08:08:00|733363.8|732363.8|733344.7|732344.7|733363.8|732363.8|733326.6|732326.6|36
1622794090000|2021-06-04 08:08:10|733330.6|732330.6|733302|732302|733346.6|732346.6|733292.9|732292.9|31
1622794100000|2021-06-04 08:08:20|733305.1|732305.1|733275.4|732275.4|733308.4|732308.4|733266.5|732266.5|30
1622794110000|2021-06-04 08:08:30|733272.5|732272.5|733272.5|732272.5|733299.5|732299.5|733249.8|732249.8|27
1622794120000|2021-06-04 08:08:40|733270|732270|733296.5|732296.5|733296.5|732296.5|733262.9|732262.9|20
1622794130000|2021-06-04 08:08:50|733271.3|732271.3|733199.4|732199.4|733271.3|732271.3|733196.6|732196.6|31
1622794140000|2021-06-04 08:09:00|733192.4|732192.4|733194.7|732194.7|733218.4|732218.4|733189.1|732189.1|34
1622794150000|2021-06-04 08:09:10|733194.5|732194.5|733168.6|732168.6|733197.3|732197.3|733158.5|732158.5|26
1622794160000|2021-06-04 08:09:20|733167.5|732167.5|733149.7|732149.7|733171.1|732171.1|733137.3|732137.3|28
1622794170000|2021-06-04 08:09:30|733153.9|732153.9|733144.4|732144.4|733153.9|732153.9|733138.3|732138.3|19
1622794180000|2021-06-04 08:09:40|733145.3|732145.3|733085.3|732085.3|733145.3|732145.3|733069.7|732069.7|24
1622794190000|2021-06-04 08:09:50|733084.5|732084.5|733099.4|732099.4|733107.5|732107.5|733084.5|732084.5|29
1622794200000|2021-06-04 08:10:00|733089.4|732089.4|733096.7|732096.7|733102.2|732102.2|733085.9|732085.9|19
1622794210000|2021-06-04 08:10:10|733097.9|732097.9|733095.2|732095.2|733098.1|732098.1|733087.8|732087.8|20
1622794220000|2021-06-04 08:10:20|733095.7|732095.7|733128.8|732128.8|733149|732149|733095.7|732095.7|27
1622794230000|2021-06-04 08:10:30|733125|732125|733150.5|732150.5|733150.5|732150.5|733122.7|732122.7|19
1622794240000|2021-06-04 08:10:40|733141.1|732141.1|733146.1|732146.1|733152.3|732152.3|733128|732128|27
1622794250000|2021-06-04 08:10:50|733145.8|732145.8|733153.5|732153.5|733153.5|732153.5|733126.8|732126.8|19
1622794260000|2021-06-04 08:11:00|733141.2|732141.2|733149.5|732149.5|733149.6|732149.6|733122.5|732122.5|27
1622794270000|2021-06-04 08:11:10|733147.7|732147.7|733144.1|732144.1|733158.6|732158.6|733140.5|732140.5|23
1622794280000|2021-06-04 08:11:20|733151|732151|733163.2|732163.2|733163.2|732163.2|733136.1|732136.1|28
1622794290000|2021-06-04 08:11:30|733156.2|732156.2|733188.7|732188.7|733199.8|732199.8|733156.2|732156.2|16
1622794300000|2021-06-04 08:11:40|733186.1|732186.1|733166.1|732166.1|733186.1|732186.1|733166|732166|20
1622794310000|2021-06-04 08:11:50|733168.5|732168.5|733208.3|732208.3|733235.6|732235.6|733168.5|732168.5|25
1622794320000|2021-06-04 08:12:00|733204.4|732204.4|733226.7|732226.7|733244.6|732244.6|733201.1|732201.1|30
1622794330000|2021-06-04 08:12:10|733239.9|732239.9|733287.5|732287.5|733289.8|732289.8|733232|732232|26
1622794340000|2021-06-04 08:12:20|733284.6|732284.6|733288|732288|733317.5|732317.5|733281.4|732281.4|27
1622794350000|2021-06-04 08:12:30|733290.5|732290.5|733319.6|732319.6|733319.6|732319.6|733268|732268|29
1622794360000|2021-06-04 08:12:40|733320.4|732320.4|733296.1|732296.1|733320.4|732320.4|733292.6|732292.6|25
1622794370000|2021-06-04 08:12:50|733296.5|732296.5|733267|732267|733296.5|732296.5|733258.5|732258.5|23
1622794380000|2021-06-04 08:13:00|733266.8|732266.8|733291.3|732291.3|733303.7|732303.7|733266.8|732266.8|28
1622794390000|2021-06-04 08:13:10|733290.7|732290.7|733293.2|732293.2|733318.1|732318.1|733285.6|732285.6|23
1622794400000|2021-06-04 08:13:20|733300.5|732300.5|733255.1|732255.1|733300.5|732300.5|733215.1|732215.1|22
1622794410000|2021-06-04 08:13:30|733249.7|732249.7|733220.5|732220.5|733249.7|732249.7|733197.7|732197.7|27
1622794420000|2021-06-04 08:13:40|733225|732225|733254.5|732254.5|733263.1|732263.1|733199.5|732199.5|31
1622794430000|2021-06-04 08:13:50|733253.6|732253.6|733250.2|732250.2|733260.5|732260.5|733241.5|732241.5|24
1622794440000|2021-06-04 08:14:00|733250.3|732250.3|733155.5|732155.5|733257.5|732257.5|733148.4|732148.4|30
1622794450000|2021-06-04 08:14:10|733153.3|732153.3|733171.3|732171.3|733182.8|732182.8|733152.7|732152.7|25
1622794460000|2021-06-04 08:14:20|733170|732170|733153|732153|733171.3|732171.3|733145.1|732145.1|21
1622794470000|2021-06-04 08:14:30|733151.3|732151.3|733090.6|732090.6|733203.5|732203.5|733075.9|732075.9|23
1622794480000|2021-06-04 08:14:40|733085.8|732085.8|733080.1|732080.1|733101.8|732101.8|733071.4|732071.4|29
1622794490000|2021-06-04 08:14:50|733069.6|732069.6|733066.2|732066.2|733078.4|732078.4|733055|732055|26
1622794500000|2021-06-04 08:15:00|733060.5|732060.5|733065.8|732065.8|733085|732085|733055.1|732055.1|33
1622794510000|2021-06-04 08:15:10|733067|732067|732986|731986|733079.8|732079.8|732983.2|731983.2|30
1622794520000|2021-06-04 08:15:20|732984.7|731984.7|732991|731991|732996.6|731996.6|732969.2|731969.2|28
1622794530000|2021-06-04 08:15:30|732988.5|731988.5|732970.5|731970.5|732990.4|731990.4|732962.3|731962.3|25
1622794540000|2021-06-04 08:15:40|732964.8|731964.8|732954|731954|732972|731972|732954|731954|27
1622794550000|2021-06-04 08:15:50|732956.3|731956.3|732938.9|731938.9|732956.3|731956.3|732930.8|731930.8|31
1622794560000|2021-06-04 08:16:00|732934.9|731934.9|732941.4|731941.4|732951.5|731951.5|732922.9|731922.9|28
1622794570000|2021-06-04 08:16:10|732937.3|731937.3|732947.4|731947.4|732950.5|731950.5|732915.7|731915.7|35
1622794580000|2021-06-04 08:16:20|732940.3|731940.3|732952.5|731952.5|732987.9|731987.9|732940.3|731940.3|36
1622794590000|2021-06-04 08:16:30|732948|731948|732967.5|731967.5|732973.5|731973.5|732947.7|731947.7|27
1622794600000|2021-06-04 08:16:40|732971.3|731971.3|732959.1|731959.1|732990|731990|732959.1|731959.1|22
1622794610000|2021-06-04 08:16:50|732962.3|731962.3|732963|731963|732976|731976|732961|731961|25
1622794620000|2021-06-04 08:17:00|732969|731969|732924|731924|732986|731986|732917.8|731917.8|29
1622794630000|2021-06-04 08:17:10|732928.1|731928.1|732940|731940|732943.6|731943.6|732927.5|731927.5|23
1622794640000|2021-06-04 08:17:20|732937|731937|732914.5|731914.5|732938.8|731938.8|732914.5|731914.5|15
1622794650000|2021-06-04 08:17:30|732915.3|731915.3|732855.3|731855.3|732918.5|731918.5|732838.8|731838.8|34
1622794660000|2021-06-04 08:17:40|732857.6|731857.6|732848.1|731848.1|732857.6|731857.6|732841.7|731841.7|26
1622794670000|2021-06-04 08:17:50|732850.1|731850.1|732855|731855|732857.6|731857.6|732842.7|731842.7|29
1622794680000|2021-06-04 08:18:00|732853.6|731853.6|732834.5|731834.5|732855.2|731855.2|732801.3|731801.3|33
1622794690000|2021-06-04 08:18:10|732835.8|731835.8|732948.3|731948.3|732954.7|731954.7|732835.8|731835.8|37
1622794700000|2021-06-04 08:18:20|732946.6|731946.6|732907.7|731907.7|733416.2|731956.7|732905.4|731414|37
1622794710000|2021-06-04 08:18:30|732907.4|731907.4|732900.9|731900.9|733405.3|731927.3|732892.4|731394.7|34
1622794720000|2021-06-04 08:18:40|732899.3|731899.3|732896.5|731896.5|732906.2|731906.2|732886.5|731886.5|30
1622794730000|2021-06-04 08:18:50|732918.9|731918.9|732905.4|731905.4|732921|731921|732901.3|731901.3|32
1622794740000|2021-06-04 08:19:00|732907.6|731907.6|732891.6|731891.6|732937.8|731937.8|732890.4|731890.4|31
1622794750000|2021-06-04 08:19:10|732886.8|731886.8|732860.6|731860.6|732888.2|731888.2|732856.5|731856.5|29
1622794760000|2021-06-04 08:19:20|732830.3|731830.3|732864.2|731864.2|732874.4|731874.4|732826.9|731826.9|34
1622794770000|2021-06-04 08:19:30|732859.1|731859.1|732915.8|731915.8|732917.8|731917.8|732859.1|731859.1|35
1622794780000|2021-06-04 08:19:40|732915.7|731915.7|732923|731923|732924.5|731924.5|732899.5|731899.5|30
1622794790000|2021-06-04 08:19:50|732918.4|731918.4|732901.3|731901.3|732927.3|731927.3|732900.3|731900.3|30
1622794800000|2021-06-04 08:20:00|732899.2|731899.2|732896.2|731896.2|733345.8|731899.9|732812.1|731332.7|33
1622794810000|2021-06-04 08:20:10|732894.3|731894.3|732894|731894|732902.6|731902.6|732889.4|731889.4|29
1622794820000|2021-06-04 08:20:20|732894.5|731894.5|732891.4|731891.4|732894.5|731894.5|732887.6|731887.6|20
1622794830000|2021-06-04 08:20:30|732891|731891|732878.2|731878.2|732891|731891|732876.6|731876.6|16
1622794840000|2021-06-04 08:20:40|732879.9|731879.9|732875|731875|732879.9|731879.9|732873.5|731873.5|14
1622794850000|2021-06-04 08:20:50|732874.9|731874.9|732864.4|731864.4|732877.6|731877.6|732862.9|731862.9|15
1622794860000|2021-06-04 08:21:00|732865|731865|732893.8|731893.8|732898.1|731898.1|732842.1|731842.1|20
1622794870000|2021-06-04 08:21:10|732898.9|731898.9|732924.6|731924.6|732935.7|731935.7|732897.9|731897.9|31
1622794880000|2021-06-04 08:21:20|732923.3|731923.3|732920.5|731920.5|732927.7|731927.7|732919.2|731919.2|17
1622794890000|2021-06-04 08:21:30|732919.8|731919.8|732914.9|731914.9|732927.2|731927.2|732913.7|731913.7|18
1622794900000|2021-06-04 08:21:40|732913.9|731913.9|732926|731926|732930.5|731930.5|732913.9|731913.9|20
1622794910000|2021-06-04 08:21:50|732926.4|731926.4|732915|731915|732931.4|731931.4|732914.9|731914.9|17
1622794920000|2021-06-04 08:22:00|732915.4|731915.4|732920.2|731920.2|732934.9|731934.9|732901.8|731901.8|23
1622794930000|2021-06-04 08:22:10|732926.2|731926.2|732915.8|731915.8|732926.2|731926.2|732915.2|731915.2|19
1622794940000|2021-06-04 08:22:20|732917|731917|732922.8|731922.8|732929.4|731929.4|732911.5|731911.5|24
1622794950000|2021-06-04 08:22:30|732923.3|731923.3|732973.3|731973.3|732986.4|731986.4|732921.8|731921.8|29
1622794960000|2021-06-04 08:22:40|732968.5|731968.5|732975.9|731975.9|732977.6|731977.6|732967.6|731967.6|13
1622794970000|2021-06-04 08:22:50|732979.3|731979.3|733060.1|732060.1|733088.8|732088.8|732978|731978|34
1622794980000|2021-06-04 08:23:00|733063|732063|733042.5|732042.5|733063|732063|733041.1|732041.1|33
1622794990000|2021-06-04 08:23:10|733040.7|732040.7|733082.3|732082.3|733082.3|732082.3|733035.5|732035.5|21
1622795000000|2021-06-04 08:23:20|733069.2|732069.2|733070.4|732070.4|733079.5|732079.5|733057.3|732057.3|31
1622795010000|2021-06-04 08:23:30|733073|732073|733066.1|732066.1|733091.2|732091.2|733064.2|732064.2|28
1622795020000|2021-06-04 08:23:40|733064.8|732064.8|733048.1|732048.1|733068.5|732068.5|733047.5|732047.5|25
1622795030000|2021-06-04 08:23:50|733045.9|732045.9|732972.9|731972.9|733046.9|732046.9|732962.9|731962.9|31
1622795040000|2021-06-04 08:24:00|732967.3|731967.3|732961.3|731961.3|732991.2|731991.2|732956.3|731956.3|32
1622795050000|2021-06-04 08:24:10|732958.8|731958.8|733025.4|732025.4|733035.8|732035.8|732956.6|731956.6|35
1622795060000|2021-06-04 08:24:20|733026.9|732026.9|733043.2|732043.2|733043.2|732043.2|733022.3|732022.3|30
1622795070000|2021-06-04 08:24:30|733033.7|732033.7|733030.3|732030.3|733042.5|732042.5|733015.2|732015.2|30
1622795080000|2021-06-04 08:24:40|733030.6|732030.6|733030.5|732030.5|733030.6|732030.6|733020.1|732020.1|18
1622795090000|2021-06-04 08:24:50|733026.1|732026.1|733016.6|732016.6|733045.4|732045.4|733016.6|732016.6|29
1622795100000|2021-06-04 08:25:00|733016.9|732016.9|733046.5|732046.5|733046.5|732046.5|733015.4|732015.4|27
1622795110000|2021-06-04 08:25:10|733044.5|732044.5|733070.1|732070.1|733077.3|732077.3|733036|732036|26
1622795120000|2021-06-04 08:25:20|733072.9|732072.9|733096.7|732096.7|733107.9|732107.9|733069.5|732069.5|28
1622795130000|2021-06-04 08:25:30|733098.2|732098.2|733176|732176|733176|732176|733098.2|732098.2|24
1622795140000|2021-06-04 08:25:40|733170.8|732170.8|733148.2|732148.2|733174.6|732174.6|733143|732143|25
1622795150000|2021-06-04 08:25:50|733144.2|732144.2|733143.9|732143.9|733150.7|732150.7|733116|732116|22
1622795160000|2021-06-04 08:26:00|733141.3|732141.3|733123.3|732123.3|733141.5|732141.5|733122.9|732122.9|18
1622795170000|2021-06-04 08:26:10|733125.7|732125.7|733035.1|732035.1|733130|732130|733035.1|732035.1|24
1622795180000|2021-06-04 08:26:20|733035.9|732035.9|733043.1|732043.1|733059.1|732059.1|733035.9|732035.9|24
1622795190000|2021-06-04 08:26:30|733040.5|732040.5|733008.8|732008.8|733042.6|732042.6|733008.6|732008.6|25
1622795200000|2021-06-04 08:26:40|733005.7|732005.7|732956.8|731956.8|733008.1|732008.1|732946.8|731946.8|35
1622795210000|2021-06-04 08:26:50|732955.7|731955.7|733011|732011|733024.9|732024.9|732948.9|731948.9|27
1622795220000|2021-06-04 08:27:00|733014.9|732014.9|733027.8|732027.8|733035|732035|733005.8|732005.8|25
1622795230000|2021-06-04 08:27:10|733023|732023|733046.5|732046.5|733046.5|732046.5|733011.5|732011.5|21
1622795240000|2021-06-04 08:27:20|733044.9|732044.9|733139.7|732139.7|733165.7|732165.7|733043.4|732043.4|32
1622795250000|2021-06-04 08:27:30|733140.5|732140.5|733144.7|732144.7|733147.4|732147.4|733136.5|732136.5|26
1622795260000|2021-06-04 08:27:40|733146.1|732146.1|733139.3|732139.3|733147.5|732147.5|733132.7|732132.7|21
1622795270000|2021-06-04 08:27:50|733139.7|732139.7|733128.2|732128.2|733145.8|732145.8|733128.2|732128.2|20
1622795280000|2021-06-04 08:28:00|733128.3|732128.3|733144.5|732144.5|733151|732151|733128.3|732128.3|19
1622795290000|2021-06-04 08:28:10|733145|732145|733170|732170|733677.8|732180.4|733145|731667.2|26
1622795300000|2021-06-04 08:28:20|733172.3|732172.3|733202.8|732202.8|733204.5|732204.5|733171.2|732171.2|28
1622795310000|2021-06-04 08:28:30|733201.1|732201.1|733190.1|732190.1|733202.1|732202.1|733173.4|732173.4|28
1622795320000|2021-06-04 08:28:40|733190.2|732190.2|733202.4|732202.4|733204.5|732204.5|733173.5|732173.5|30
1622795330000|2021-06-04 08:28:50|733203.8|732203.8|733192|732192|733210.6|732210.6|733192|732192|30
1622795340000|2021-06-04 08:29:00|733190.3|732190.3|733185.1|732185.1|733199.8|732199.8|733177.3|732177.3|29
1622795350000|2021-06-04 08:29:10|733184.6|732184.6|733186.4|732186.4|733200.9|732200.9|733184.6|732184.6|21
1622795360000|2021-06-04 08:29:20|733194.2|732194.2|733203.7|732203.7|733205.8|732205.8|733184.8|732184.8|26
1622795370000|2021-06-04 08:29:30|733203.9|732203.9|733201.6|732201.6|733206.1|732206.1|733179.9|732179.9|30
1622795380000|2021-06-04 08:29:40|733202|732202|733195.4|732195.4|733203|732203|733170.1|732170.1|25
1622795390000|2021-06-04 08:29:50|733198.7|732198.7|733193.9|732193.9|733211.1|732211.1|733193.9|732193.9|26
1622795400000|2021-06-04 08:30:00|733195.3|732195.3|733695.2|731695.2|733699.7|732199.1|733195.3|731682.3|31
1622795410000|2021-06-04 08:30:10|733697.4|731697.4|733186.5|732186.5|733703.4|732186.5|733177.1|731690.3|30
1622795420000|2021-06-04 08:30:20|733186.2|732186.2|733197.8|732197.8|733211.1|732211.1|733152.1|732152.1|31
1622795430000|2021-06-04 08:30:30|733207.8|732207.8|733185.9|732185.9|733219.1|732219.1|733170.2|732170.2|34
1622795440000|2021-06-04 08:30:40|733196.9|732196.9|733173|732173|733196.9|732196.9|733162.2|732162.2|30
1622795450000|2021-06-04 08:30:50|733173.2|732173.2|733199.1|732199.1|733200.4|732200.4|733159.4|732159.4|23
1622795460000|2021-06-04 08:31:00|733191.4|732191.4|733187.4|732187.4|733200.3|732200.3|733186|732186|31
1622795470000|2021-06-04 08:31:10|733198.9|732198.9|733197.8|732197.8|733209.2|732209.2|733186.2|732186.2|32
1622795480000|2021-06-04 08:31:20|733191.2|732191.2|733206.4|732206.4|733208.4|732208.4|733190.3|732190.3|24
1622795490000|2021-06-04 08:31:30|733208.6|732208.6|733362.8|732362.8|733362.8|732362.8|733208.6|732208.6|28
1622795500000|2021-06-04 08:31:40|733362.5|732362.5|733346.5|732346.5|733375.7|732375.7|733344.2|732344.2|33
1622795510000|2021-06-04 08:31:50|733342.3|732342.3|733295.3|732295.3|733356|732356|733288|732288|24
1622795520000|2021-06-04 08:32:00|733297.5|732297.5|733291.1|732291.1|733297.5|732297.5|733257.2|732257.2|31
1622795530000|2021-06-04 08:32:10|733289.6|732289.6|733281.1|732281.1|733308.1|732308.1|733276.6|732276.6|32
1622795540000|2021-06-04 08:32:20|733286|732286|733288.9|732288.9|733296.7|732296.7|733280.6|732280.6|20
1622795550000|2021-06-04 08:32:30|733284|732284|733265.8|732265.8|733292.8|732292.8|733265.8|732265.8|24
1622795560000|2021-06-04 08:32:40|733248.8|732248.8|733295.5|732295.5|733295.5|732295.5|733244.4|732244.4|29
1622795570000|2021-06-04 08:32:50|733296.1|732296.1|733339.8|732339.8|733339.8|732339.8|733296.1|732296.1|24
1622795580000|2021-06-04 08:33:00|733333.2|732333.2|733345.9|732345.9|733366.2|732366.2|733333.1|732333.1|34
1622795590000|2021-06-04 08:33:10|733320|732320|733372.5|732372.5|733379|732379|733320|732320|31
1622795600000|2021-06-04 08:33:20|733376.8|732376.8|733371.1|732371.1|733378.5|732378.5|733363.7|732363.7|26
1622795610000|2021-06-04 08:33:30|733377.5|732377.5|733381.4|732381.4|733384.5|732384.5|733373.5|732373.5|30
1622795620000|2021-06-04 08:33:40|733380.9|732380.9|733375.2|732375.2|733380.9|732380.9|733367.5|732367.5|19
1622795630000|2021-06-04 08:33:50|733374.7|732374.7|733344.3|732344.3|733374.7|732374.7|733328.6|732328.6|32
1622795640000|2021-06-04 08:34:00|733348.3|732348.3|733323.6|732323.6|733348.3|732348.3|733318.5|732318.5|24
1622795650000|2021-06-04 08:34:10|733323.7|732323.7|733296.7|732296.7|733330.8|732330.8|733296.7|732296.7|23
1622795660000|2021-06-04 08:34:20|733292.1|732292.1|733280.3|732280.3|733295.6|732295.6|733278.5|732278.5|18
1622795670000|2021-06-04 08:34:30|733279.4|732279.4|733267.8|732267.8|733279.4|732279.4|733256|732256|22
1622795680000|2021-06-04 08:34:40|733268.5|732268.5|733268.2|732268.2|733270.4|732270.4|733259.7|732259.7|27
1622795690000|2021-06-04 08:34:50|733273.2|732273.2|733277.5|732277.5|733279.8|732279.8|733267.5|732267.5|17
1622795700000|2021-06-04 08:35:00|733276.5|732276.5|733272.7|732272.7|733277.3|732277.3|733268.5|732268.5|20
1622795710000|2021-06-04 08:35:10|733272.1|732272.1|733253.4|732253.4|733272.1|732272.1|733250.8|732250.8|26
1622795720000|2021-06-04 08:35:20|733253.5|732253.5|733237.7|732237.7|733254.9|732254.9|733217.7|732217.7|31
1622795730000|2021-06-04 08:35:30|733237.6|732237.6|733180.1|732180.1|733239.3|732239.3|733175|732175|26
1622795740000|2021-06-04 08:35:40|733183.5|732183.5|733166|732166|733183.5|732183.5|733156.5|732156.5|20
1622795750000|2021-06-04 08:35:50|733162.4|732162.4|733132.1|732132.1|733164.4|732164.4|733132.1|732132.1|20
1622795760000|2021-06-04 08:36:00|733132|732132|733084.3|732084.3|733132|732132|733053.2|732053.2|32
1622795770000|2021-06-04 08:36:10|733083.8|732083.8|733080.3|732080.3|733094.7|732094.7|733080.3|732080.3|29
1622795780000|2021-06-04 08:36:20|733077.3|732077.3|732970.3|731970.3|733091.5|732091.5|732970.1|731970.1|34
1622795790000|2021-06-04 08:36:30|732971.1|731971.1|732990.3|731990.3|732994|731994|732970.7|731970.7|32
1622795800000|2021-06-04 08:36:40|732991.7|731991.7|733008.9|732008.9|733026.5|732026.5|732987.3|731987.3|28
1622795810000|2021-06-04 08:36:50|733010.5|732010.5|733059.1|732059.1|733071.2|732071.2|733010.5|732010.5|32
1622795820000|2021-06-04 08:37:00|733055.8|732055.8|733037.1|732037.1|733095.4|732095.4|733037.1|732037.1|23
1622795830000|2021-06-04 08:37:10|733040.2|732040.2|733547.7|731547.7|733547.7|732065.2|733039.2|731542.7|30
1622795840000|2021-06-04 08:37:20|733545.8|731545.8|733534.3|731534.3|733554|731554|733533.5|731533.5|28
1622795850000|2021-06-04 08:37:30|733546.5|731546.5|733535|731535|733557.4|731557.4|733530.7|731530.7|28
1622795860000|2021-06-04 08:37:40|733530.4|731530.4|733023.5|732023.5|733530.4|732028|733021.3|731530.4|20
1622795870000|2021-06-04 08:37:50|733022.1|732022.1|733019.6|732019.6|733024.1|732024.1|733019.1|732019.1|19
1622795880000|2021-06-04 08:38:00|733018.3|732018.3|733032.8|732032.8|733032.8|732032.8|733018.3|732018.3|21
1622795890000|2021-06-04 08:38:10|733039.9|732039.9|733021.6|732021.6|733039.9|732039.9|733020.1|732020.1|22
1622795900000|2021-06-04 08:38:20|733020.7|732020.7|733048.3|732048.3|733056.3|732056.3|733015.1|732015.1|27
1622795910000|2021-06-04 08:38:30|733046.2|732046.2|733038.8|732038.8|733090.5|732090.5|733010.8|732010.8|31
1622795920000|2021-06-04 08:38:40|733041.9|732041.9|733041.3|732041.3|733054.6|732054.6|733019.8|732019.8|24
1622795930000|2021-06-04 08:38:50|733041.6|732041.6|733030.5|732030.5|733048.8|732048.8|733024.7|732024.7|20
1622795940000|2021-06-04 08:39:00|733029.1|732029.1|733049.8|732049.8|733062.4|732062.4|733026.3|732026.3|29
1622795950000|2021-06-04 08:39:10|733050.9|732050.9|733059.5|732059.5|733063.1|732063.1|733040.5|732040.5|26
1622795960000|2021-06-04 08:39:20|733058.8|732058.8|733057.9|732057.9|733063.7|732063.7|733053|732053|24
1622795970000|2021-06-04 08:39:30|733057.3|732057.3|733068.3|732068.3|733087|732087|733057|732057|24
1622795980000|2021-06-04 08:39:40|733064.9|732064.9|733052.9|732052.9|733085.9|732085.9|733046.8|732046.8|29
1622795990000|2021-06-04 08:39:50|733047.5|732047.5|733054.4|732054.4|733061.6|732061.6|733047.5|732047.5|25
1622796000000|2021-06-04 08:40:00|733054.2|732054.2|733069.8|732069.8|733080.7|732080.7|733054.2|732054.2|23
1622796010000|2021-06-04 08:40:10|733070.9|732070.9|733055.8|732055.8|733075.4|732075.4|733029.3|732029.3|30
1622796020000|2021-06-04 08:40:20|733060.6|732060.6|733544.7|731544.7|733562.4|732077.5|733048.4|731544.7|32
1622796030000|2021-06-04 08:40:30|733544.6|731544.6|733060.1|732060.1|733548|732060.1|733036.1|731544.2|23
1622796040000|2021-06-04 08:40:40|733062.1|732062.1|733047.8|732047.8|733064.8|732064.8|733047.4|732047.4|20
1622796050000|2021-06-04 08:40:50|733049.8|732049.8|733555.6|731555.6|733556.8|732049.8|733049.8|731546.4|22
1622796060000|2021-06-04 08:41:00|733555.7|731555.7|733571.8|731571.8|733578.4|731578.4|733555.1|731555.1|27
1622796070000|2021-06-04 08:41:10|733573.8|731573.8|733083.6|732083.6|733573.8|732094.9|733064|731573.8|24
1622796080000|2021-06-04 08:41:20|733085.3|732085.3|733059.7|732059.7|733095.9|732095.9|733049.8|732049.8|21
1622796090000|2021-06-04 08:41:30|733062.5|732062.5|733080.2|732080.2|733089.7|732089.7|733062.5|732062.5|23
1622796100000|2021-06-04 08:41:40|733081.1|732081.1|733080.7|732080.7|733081.1|732081.1|733078.4|732078.4|8
1622796110000|2021-06-04 08:41:50|733080.8|732080.8|733077.7|732077.7|733104.6|732104.6|733071.9|732071.9|25
1622796120000|2021-06-04 08:42:00|733078.2|732078.2|733075.8|732075.8|733101.6|732101.6|733075|732075|21
1622796130000|2021-06-04 08:42:10|733075.3|732075.3|733091.3|732091.3|733104.7|732104.7|733074.8|732074.8|25
1622796140000|2021-06-04 08:42:20|733090|732090|733075.5|732075.5|733099|732099|733068.5|732068.5|26
1622796150000|2021-06-04 08:42:30|733075.9|732075.9|733077.2|732077.2|733079.1|732079.1|733073.1|732073.1|12
1622796160000|2021-06-04 08:42:40|733075.9|732075.9|733048.3|732048.3|733085.3|732085.3|733048.3|732048.3|25
1622796170000|2021-06-04 08:42:50|733057.3|732057.3|733053.5|732053.5|733065|732065|733038.1|732038.1|30
1622796180000|2021-06-04 08:43:00|733051.8|732051.8|733062.6|732062.6|733072|732072|733045.3|732045.3|28
1622796190000|2021-06-04 08:43:10|733063.6|732063.6|733080.2|732080.2|733082.9|732082.9|733063.6|732063.6|16
1622796200000|2021-06-04 08:43:20|733082.5|732082.5|733089.3|732089.3|733089.4|732089.4|733079.7|732079.7|18
1622796210000|2021-06-04 08:43:30|733093|732093|733081.2|732081.2|733093|732093|733071.7|732071.7|25
1622796220000|2021-06-04 08:43:40|733082.3|732082.3|733074|732074|733082.3|732082.3|733067.3|732067.3|18
1622796230000|2021-06-04 08:43:50|733075.8|732075.8|733594.5|731594.5|733594.5|732111.3|733073.4|731589.5|30
1622796240000|2021-06-04 08:44:00|733584.1|731584.1|733573.6|731573.6|733588.9|731588.9|733573.6|731573.6|23
1622796250000|2021-06-04 08:44:10|733572.7|731572.7|733567.6|731567.6|733578.1|731578.1|733566|731566|20
1622796260000|2021-06-04 08:44:20|733049.9|732049.9|732978.6|731978.6|733061.7|732061.7|732975.9|731975.9|29
1622796270000|2021-06-04 08:44:30|732974.4|731974.4|732934.8|731934.8|732974.4|731974.4|732934.6|731934.6|21
1622796280000|2021-06-04 08:44:40|732933|731933|732932.4|731932.4|732934.9|731934.9|732931.8|731931.8|12
1622796290000|2021-06-04 08:44:50|732932.3|731932.3|732937.1|731937.1|732942.9|731942.9|732925.3|731925.3|28
1622796300000|2021-06-04 08:45:00|732937|731937|732918|731918|732938.1|731938.1|732918|731918|22
1622796310000|2021-06-04 08:45:10|732918.4|731918.4|732933|731933|732938.3|731938.3|732916|731916|29
1622796320000|2021-06-04 08:45:20|732935.7|731935.7|732945.7|731945.7|732945.7|731945.7|732930.9|731930.9|21
1622796330000|2021-06-04 08:45:30|732945.8|731945.8|732917.8|731917.8|732949.6|731949.6|732917.8|731917.8|27
1622796340000|2021-06-04 08:45:40|732930.8|731930.8|732964.8|731964.8|732971.6|731971.6|732929.5|731929.5|33
1622796350000|2021-06-04 08:45:50|732966.6|731966.6|732958.9|731958.9|732972.3|731972.3|732939.2|731939.2|29
1622796360000|2021-06-04 08:46:00|732956.2|731956.2|732969.4|731969.4|732985.4|731985.4|732956.2|731956.2|32
1622796370000|2021-06-04 08:46:10|732973.1|731973.1|732968.7|731968.7|732975.8|731975.8|732959|731959|30
1622796380000|2021-06-04 08:46:20|732966.9|731966.9|732970.7|731970.7|732971.9|731971.9|732945.8|731945.8|25
1622796390000|2021-06-04 08:46:30|732966|731966|732932.6|731932.6|732979.6|731979.6|732925.4|731925.4|33
1622796400000|2021-06-04 08:46:40|732920.1|731920.1|732913.6|731913.6|732932.1|731932.1|732897.9|731897.9|33
1622796410000|2021-06-04 08:46:50|732906.7|731906.7|732924.6|731924.6|732938.2|731938.2|732906.3|731906.3|31
1622796420000|2021-06-04 08:47:00|732926.8|731926.8|732917.6|731917.6|732937.4|731937.4|732917.6|731917.6|25
1622796430000|2021-06-04 08:47:10|732906.8|731906.8|732914.2|731914.2|732928.5|731928.5|732906.8|731906.8|24
1622796440000|2021-06-04 08:47:20|732915.2|731915.2|732915.5|731915.5|732954.2|731954.2|732905|731905|33
1622796450000|2021-06-04 08:47:30|732919.8|731919.8|732905|731905|732919.8|731919.8|732895.8|731895.8|28
1622796460000|2021-06-04 08:47:40|732909.3|731909.3|732903.3|731903.3|732911.4|731911.4|732898.5|731898.5|23
1622796470000|2021-06-04 08:47:50|732902.8|731902.8|732909.2|731909.2|732909.2|731909.2|732892.3|731892.3|19
1622796480000|2021-06-04 08:48:00|732907|731907|732874.9|731874.9|732907|731907|732865.9|731865.9|28
1622796490000|2021-06-04 08:48:10|732879.3|731879.3|732880.7|731880.7|732887.6|731887.6|732872.6|731872.6|23
1622796500000|2021-06-04 08:48:20|732881.2|731881.2|732881.9|731881.9|732890|731890|732877.3|731877.3|16
1622796510000|2021-06-04 08:48:30|732878.1|731878.1|732871.1|731871.1|732878.1|731878.1|732804.5|731804.5|34
1622796520000|2021-06-04 08:48:40|732866.6|731866.6|732864.6|731864.6|732876|731876|732847|731847|31
1622796530000|2021-06-04 08:48:50|732859.1|731859.1|732860.3|731860.3|732881.1|731881.1|732849.4|731849.4|34
1622796540000|2021-06-04 08:49:00|732862.2|731862.2|732927.1|731927.1|732927.1|731927.1|732858.7|731858.7|29
1622796550000|2021-06-04 08:49:10|732907.1|731907.1|732916.3|731916.3|732946.2|731946.2|732907.1|731907.1|27
1622796560000|2021-06-04 08:49:20|732930.4|731930.4|732909.7|731909.7|732930.4|731930.4|732900.3|731900.3|30
1622796570000|2021-06-04 08:49:30|732900.7|731900.7|732890.1|731890.1|732910.6|731910.6|732890.1|731890.1|27
1622796580000|2021-06-04 08:49:40|732897.4|731897.4|732911|731911|732913.4|731913.4|732852.5|731852.5|31
1622796590000|2021-06-04 08:49:50|732915.3|731915.3|732950.9|731950.9|732960.7|731960.7|732904.4|731904.4|28
1622796600000|2021-06-04 08:50:00|732940.7|731940.7|732937.5|731937.5|732953.6|731953.6|732931.8|731931.8|24
1622796610000|2021-06-04 08:50:10|732936.9|731936.9|732930.7|731930.7|732953.5|731953.5|732901.9|731901.9|29
1622796620000|2021-06-04 08:50:20|732925.1|731925.1|732923.4|731923.4|732930|731930|732916.6|731916.6|27
1622796630000|2021-06-04 08:50:30|732924.1|731924.1|732925.3|731925.3|732928|731928|732922|731922|21
1622796640000|2021-06-04 08:50:40|732927.8|731927.8|732920.2|731920.2|732931.9|731931.9|732908.4|731908.4|30
1622796650000|2021-06-04 08:50:50|732917.9|731917.9|732921.4|731921.4|732939.8|731939.8|732913.2|731913.2|27
1622796660000|2021-06-04 08:51:00|732917.7|731917.7|732943.9|731943.9|732948.7|731948.7|732917.7|731917.7|29
1622796670000|2021-06-04 08:51:10|732934.6|731934.6|733020.4|732020.4|733063.6|732063.6|732929.9|731929.9|26
1622796680000|2021-06-04 08:51:20|733026.1|732026.1|733086.9|732086.9|733099|732099|733010.2|732010.2|28
1622796690000|2021-06-04 08:51:30|733087|732087|733022.5|732022.5|733087|732087|733013.2|732013.2|27
1622796700000|2021-06-04 08:51:40|733024.1|732024.1|733004.1|732004.1|733026.3|732026.3|732987.7|731987.7|23
1622796710000|2021-06-04 08:51:50|733020.2|732020.2|733036.8|732036.8|733055|732055|733020.2|732020.2|19
1622796720000|2021-06-04 08:52:00|733038.8|732038.8|733026.5|732026.5|733044.1|732044.1|733015.3|732015.3|30
1622796730000|2021-06-04 08:52:10|733022|732022|733019.2|732019.2|733025.3|732025.3|733019.2|732019.2|20
1622796740000|2021-06-04 08:52:20|733015.9|732015.9|733040.7|732040.7|733044.6|732044.6|733013.8|732013.8|26
1622796750000|2021-06-04 08:52:30|733042.2|732042.2|733084.3|732084.3|733087.4|732087.4|733041.4|732041.4|25
1622796760000|2021-06-04 08:52:40|733082.3|732082.3|733081.8|732081.8|733097.9|732097.9|733059.8|732059.8|31
1622796770000|2021-06-04 08:52:50|733084.7|732084.7|733091|732091|733095.5|732095.5|733078.2|732078.2|29
1622796780000|2021-06-04 08:53:00|733090.8|732090.8|733078|732078|733140.5|732140.5|733078|732078|36
1622796790000|2021-06-04 08:53:10|733076.9|732076.9|733071.6|732071.6|733089.1|732089.1|733070|732070|24
1622796800000|2021-06-04 08:53:20|733071|732071|733043.3|732043.3|733074.2|732074.2|733043.3|732043.3|15
1622796810000|2021-06-04 08:53:30|733044.2|732044.2|733064.4|732064.4|733064.8|732064.8|733043.1|732043.1|24
1622796820000|2021-06-04 08:53:40|733064.3|732064.3|733056.3|732056.3|733064.5|732064.5|733051.5|732051.5|18
1622796830000|2021-06-04 08:53:50|733055.2|732055.2|733056.2|732056.2|733059.6|732059.6|733050.2|732050.2|23
1622796840000|2021-06-04 08:54:00|733055.8|732055.8|733070.9|732070.9|733090.8|732090.8|733035.9|732035.9|34
1622796850000|2021-06-04 08:54:10|733070.2|732070.2|733079.2|732079.2|733079.4|732079.4|733068.9|732068.9|23
1622796860000|2021-06-04 08:54:20|733081|732081|733078.1|732078.1|733091.7|732091.7|733076.5|732076.5|16
1622796870000|2021-06-04 08:54:30|733076.9|732076.9|733085.5|732085.5|733085.5|732085.5|733070|732070|20
1622796880000|2021-06-04 08:54:40|733077.3|732077.3|733067.4|732067.4|733077.3|732077.3|733063.8|732063.8|17
1622796890000|2021-06-04 08:54:50|733065.7|732065.7|733045.6|732045.6|733065.7|732065.7|733036.6|732036.6|22
1622796900000|2021-06-04 08:55:00|733042.6|732042.6|733080.9|732080.9|733087.3|732087.3|733040.8|732040.8|21
1622796910000|2021-06-04 08:55:10|733077.5|732077.5|733059.7|732059.7|733078.1|732078.1|733046.4|732046.4|28
1622796920000|2021-06-04 08:55:20|733065|732065|733095.3|732095.3|733096.3|732096.3|733061.4|732061.4|30
1622796930000|2021-06-04 08:55:30|733095.8|732095.8|733104.1|732104.1|733109.9|732109.9|733095.8|732095.8|34
1622796940000|2021-06-04 08:55:40|733104.6|732104.6|733082|732082|733111.5|732111.5|733082|732082|25
1622796950000|2021-06-04 08:55:50|733081.2|732081.2|733094.8|732094.8|733095|732095|733080.4|732080.4|19
1622796960000|2021-06-04 08:56:00|733095.8|732095.8|733144.6|732144.6|733145.8|732145.8|733091.6|732091.6|31
1622796970000|2021-06-04 08:56:10|733145.8|732145.8|733162.8|732162.8|733162.8|732162.8|733129.1|732129.1|20
1622796980000|2021-06-04 08:56:20|733155.9|732155.9|733123.1|732123.1|733157.5|732157.5|733123.1|732123.1|21
1622796990000|2021-06-04 08:56:30|733131.1|732131.1|733149.8|732149.8|733150.5|732150.5|733131.1|732131.1|20
1622797000000|2021-06-04 08:56:40|733161.1|732161.1|733142.8|732142.8|733164.3|732164.3|733142.8|732142.8|19
1622797010000|2021-06-04 08:56:50|733143.8|732143.8|733084.3|732084.3|733157.7|732157.7|733080.6|732080.6|31
1622797020000|2021-06-04 08:57:00|733100.2|732100.2|733080.9|732080.9|733100.2|732100.2|733080.2|732080.2|33
1622797030000|2021-06-04 08:57:10|733096.2|732096.2|733082.2|732082.2|733096.2|732096.2|733074.3|732074.3|25
1622797040000|2021-06-04 08:57:20|733079.5|732079.5|733013.1|732013.1|733093.8|732093.8|733012.1|732012.1|26
1622797050000|2021-06-04 08:57:30|733020.2|732020.2|732935.6|731935.6|733459.6|732030.5|732935.6|731448.6|36
1622797060000|2021-06-04 08:57:40|732932.6|731932.6|732931.6|731931.6|732948.3|731948.3|732925.6|731925.6|28
1622797070000|2021-06-04 08:57:50|732938.1|731938.1|732943.1|731943.1|732948.3|731948.3|732934.7|731934.7|18
1622797080000|2021-06-04 08:58:00|732945|731945|733446.8|731446.8|733468.6|731951.9|732942.7|731446.8|26
1622797090000|2021-06-04 08:58:10|733447.3|731447.3|732954.4|731954.4|733466.5|731966.8|732953.8|731446.4|22
1622797100000|2021-06-04 08:58:20|732955.6|731955.6|733095.3|732095.3|733113.7|732113.7|732954.6|731954.6|27
1622797110000|2021-06-04 08:58:30|733096.7|732096.7|733088.2|732088.2|733108.3|732108.3|733076.3|732076.3|25
1622797120000|2021-06-04 08:58:40|733087.6|732087.6|733161.4|732161.4|733174.6|732174.6|733087.6|732087.6|28
1622797130000|2021-06-04 08:58:50|733165.5|732165.5|733132.8|732132.8|733172.5|732172.5|733125.4|732125.4|29
1622797140000|2021-06-04 08:59:00|733133.3|732133.3|733114|732114|733147.2|732147.2|733106.6|732106.6|31
1622797150000|2021-06-04 08:59:10|733119|732119|733126.2|732126.2|733126.2|732126.2|733107.7|732107.7|19
1622797160000|2021-06-04 08:59:20|733126.4|732126.4|733113.4|732113.4|733653.5|732138.5|733113.4|731631.6|23
1622797170000|2021-06-04 08:59:30|733112.7|732112.7|733181.4|732181.4|733181.4|732181.4|733108.5|732108.5|27
1622797180000|2021-06-04 08:59:40|733166.2|732166.2|733171.5|732171.5|733182.1|732182.1|733166.2|732166.2|27
1622797190000|2021-06-04 08:59:50|733177.5|732177.5|733680.8|731680.8|733686.1|732177.5|733177.5|731680.1|9
1622797200000|2021-06-04 09:00:00|733680.4|731680.4|733174.1|732174.1|733681|732180.2|733167|731678|22
1622797210000|2021-06-04 09:00:10|733172.7|732172.7|733172.4|732172.4|733178.2|732178.2|733167.3|732167.3|23
1622797220000|2021-06-04 09:00:20|733168.6|732168.6|733176.6|732176.6|733178.4|732178.4|733162.3|732162.3|19
1622797230000|2021-06-04 09:00:30|733177.8|732177.8|733178.8|732178.8|733180.6|732180.6|733169.8|732169.8|17
1622797240000|2021-06-04 09:00:40|733170.3|732170.3|733201.5|732201.5|733210.5|732210.5|733170.3|732170.3|26
1622797250000|2021-06-04 09:00:50|733199.3|732199.3|733213.2|732213.2|733219.6|732219.6|733169|732169|31
1622797260000|2021-06-04 09:01:00|733217|732217|733221.9|732221.9|733228|732228|733213.5|732213.5|31
1622797270000|2021-06-04 09:01:10|733221.7|732221.7|733250.3|732250.3|733250.3|732250.3|733221.6|732221.6|26
1622797280000|2021-06-04 09:01:20|733250.6|732250.6|733255.8|732255.8|733266.3|732266.3|733245.2|732245.2|18
1622797290000|2021-06-04 09:01:30|733270.3|732270.3|733309.3|732309.3|733325.9|732325.9|733263.8|732263.8|31
1622797300000|2021-06-04 09:01:40|733314.1|732314.1|733296.9|732296.9|733333.5|732333.5|733283.5|732283.5|24
1622797310000|2021-06-04 09:01:50|733305.1|732305.1|733264.8|732264.8|733313.4|732313.4|733256.2|732256.2|30
1622797320000|2021-06-04 09:02:00|733266.1|732266.1|733277.3|732277.3|733277.9|732277.9|733240.2|732240.2|30
1622797330000|2021-06-04 09:02:10|733281.4|732281.4|733291.5|732291.5|733308.1|732308.1|733281.4|732281.4|34
1622797340000|2021-06-04 09:02:20|733292|732292|733272.9|732272.9|733304.7|732304.7|733272.9|732272.9|25
1622797350000|2021-06-04 09:02:30|733272.4|732272.4|733282.1|732282.1|733282.1|732282.1|733271.4|732271.4|22
1622797360000|2021-06-04 09:02:40|733274.7|732274.7|733312.7|732312.7|733313.8|732313.8|733274.7|732274.7|27
1622797370000|2021-06-04 09:02:50|733313.1|732313.1|733379.6|732379.6|733383.9|732383.9|733302.3|732302.3|32
1622797380000|2021-06-04 09:03:00|733379.4|732379.4|733404|732404|733406.1|732406.1|733377|732377|36
1622797390000|2021-06-04 09:03:10|733401.8|732401.8|733382.7|732382.7|733428.3|732428.3|733382.1|732382.1|33
1622797400000|2021-06-04 09:03:20|733380.9|732380.9|733358.7|732358.7|733380.9|732380.9|733352.4|732352.4|25
1622797410000|2021-06-04 09:03:30|733365.2|732365.2|733316.6|732316.6|733368.2|732368.2|733316.6|732316.6|30
1622797420000|2021-06-04 09:03:40|733303.1|732303.1|733834.8|731834.8|733834.8|732336.1|733298.9|731834.8|30
1622797430000|2021-06-04 09:03:50|733833.2|731833.2|733338.5|732338.5|733833.2|732364.6|733337.1|731833.2|31
1622797440000|2021-06-04 09:04:00|733338.6|732338.6|733354.5|732354.5|733370.7|732370.7|733338.6|732338.6|30
1622797450000|2021-06-04 09:04:10|733354.3|732354.3|733819.6|731819.6|733819.6|732354.3|733288.3|731784.4|27
1622797460000|2021-06-04 09:04:20|733808.8|731808.8|733322.9|732322.9|733810.1|732341.9|733306.7|731804|28
1622797470000|2021-06-04 09:04:30|733325.9|732325.9|733305.4|732305.4|733340.2|732340.2|733301|732301|23
1622797480000|2021-06-04 09:04:40|733308.4|732308.4|733281|732281|733317.8|732317.8|733281|732281|24
1622797490000|2021-06-04 09:04:50|733279.4|732279.4|733197.3|732197.3|733757.5|732282.5|733196.5|731738.5|30
1622797500000|2021-06-04 09:05:00|733189|732189|733214.9|732214.9|733223.9|732223.9|733180|732180|31
1622797510000|2021-06-04 09:05:10|733214.3|732214.3|733247.2|732247.2|733254.7|732254.7|733203.8|732203.8|32
1622797520000|2021-06-04 09:05:20|733251.7|732251.7|733242.7|732242.7|733251.7|732251.7|733227.2|732227.2|28
1622797530000|2021-06-04 09:05:30|733248.4|732248.4|733217|732217|733252|732252|733206.2|732206.2|24
1622797540000|2021-06-04 09:05:40|733214.4|732214.4|733238.7|732238.7|733245.9|732245.9|733208.1|732208.1|28
1622797550000|2021-06-04 09:05:50|733238.2|732238.2|733214.7|732214.7|733252.4|732252.4|733214.4|732214.4|24
1622797560000|2021-06-04 09:06:00|733214.5|732214.5|733239.5|732239.5|733247.2|732247.2|733195.5|732195.5|29
1622797570000|2021-06-04 09:06:10|733248.2|732248.2|733243.8|732243.8|733254.5|732254.5|733219.1|732219.1|36
1622797580000|2021-06-04 09:06:20|733244.2|732244.2|733237.4|732237.4|733265.5|732265.5|733226.9|732226.9|29
1622797590000|2021-06-04 09:06:30|733236.3|732236.3|733248.1|732248.1|733251.4|732251.4|733224.1|732224.1|30
1622797600000|2021-06-04 09:06:40|733235.6|732235.6|733245.1|732245.1|733245.1|732245.1|733212.5|732212.5|26
1622797610000|2021-06-04 09:06:50|733245.6|732245.6|733259.5|732259.5|733261.2|732261.2|733243.8|732243.8|21
1622797620000|2021-06-04 09:07:00|733260.1|732260.1|733264.4|732264.4|733267.2|732267.2|733255.3|732255.3|20
1622797630000|2021-06-04 09:07:10|733264.7|732264.7|733282.1|732282.1|733285.5|732285.5|733264.7|732264.7|29
1622797640000|2021-06-04 09:07:20|733282.9|732282.9|733307.6|732307.6|733313.7|732313.7|733282.9|732282.9|21
1622797650000|2021-06-04 09:07:30|733306.4|732306.4|733305.8|732305.8|733307.7|732307.7|733295.1|732295.1|17
1622797660000|2021-06-04 09:07:40|733304.5|732304.5|733270.9|732270.9|733310.9|732310.9|733264.2|732264.2|33
1622797670000|2021-06-04 09:07:50|733268.3|732268.3|733265.6|732265.6|733269.2|732269.2|733246.2|732246.2|18
1622797680000|2021-06-04 09:08:00|733263.9|732263.9|733272.4|732272.4|733272.4|732272.4|733260.1|732260.1|28
1622797690000|2021-06-04 09:08:10|733272.5|732272.5|733265.9|732265.9|733286.8|732286.8|733265.9|732265.9|32
1622797700000|2021-06-04 09:08:20|733268|732268|733252.9|732252.9|733268|732268|733247.9|732247.9|24
1622797710000|2021-06-04 09:08:30|733253.2|732253.2|733236.1|732236.1|733253.4|732253.4|733232.6|732232.6|23
1622797720000|2021-06-04 09:08:40|733235.7|732235.7|733284|732284|733284|732284|733229.6|732229.6|29
1622797730000|2021-06-04 09:08:50|733274.8|732274.8|733251|732251|733279.2|732279.2|733247.3|732247.3|23
1622797740000|2021-06-04 09:09:00|733251.3|732251.3|733224.6|732224.6|733267.2|732267.2|733204.8|732204.8|28
1622797750000|2021-06-04 09:09:10|733221.2|732221.2|733210.4|732210.4|733226.9|732226.9|733204.3|732204.3|23
1622797760000|2021-06-04 09:09:20|733210|732210|733206.7|732206.7|733232.9|732232.9|733206.1|732206.1|28
1622797770000|2021-06-04 09:09:30|733206.1|732206.1|733096.7|732096.7|733206.1|732206.1|733096.7|732096.7|21
1622797780000|2021-06-04 09:09:40|733095.8|732095.8|733089.6|732089.6|733096.5|732096.5|733086|732086|24
1622797790000|2021-06-04 09:09:50|733089.4|732089.4|733074.7|732074.7|733107.4|732107.4|733074.5|732074.5|29
1622797800000|2021-06-04 09:10:00|733075|732075|733080.3|732080.3|733087.2|732087.2|733058.7|732058.7|29
1622797810000|2021-06-04 09:10:10|733081.2|732081.2|733097.4|732097.4|733106.2|732106.2|733081.2|732081.2|30
1622797820000|2021-06-04 09:10:20|733094.6|732094.6|733076.2|732076.2|733098.7|732098.7|733068.2|732068.2|24
1622797830000|2021-06-04 09:10:30|733072|732072|733133.7|732133.7|733142|732142|733070.4|732070.4|27
1622797840000|2021-06-04 09:10:40|733141.3|732141.3|733127.6|732127.6|733141.3|732141.3|733120.1|732120.1|28
1622797850000|2021-06-04 09:10:50|733129.5|732129.5|733119.9|732119.9|733129.8|732129.8|733117.6|732117.6|12
1622797860000|2021-06-04 09:11:00|733120|732120|733086.8|732086.8|733120|732120|733070.7|732070.7|24
1622797870000|2021-06-04 09:11:10|733078.4|732078.4|732981.6|731981.6|733087|732087|732956.6|731956.6|29
1622797880000|2021-06-04 09:11:20|732980.1|731980.1|732976.3|731976.3|732991.4|731991.4|732976.3|731976.3|20
1622797890000|2021-06-04 09:11:30|732976.7|731976.7|732975.6|731975.6|732986.8|731986.8|732975.6|731975.6|27
1622797900000|2021-06-04 09:11:40|732966.7|731966.7|733007.5|732007.5|733017.8|732017.8|732965.5|731965.5|22
1622797910000|2021-06-04 09:11:50|733008|732008|732995.7|731995.7|733021.5|732021.5|732985.7|731985.7|28
1622797920000|2021-06-04 09:12:00|732995.3|731995.3|732990.3|731990.3|733003.8|732003.8|732989.6|731989.6|20
1622797930000|2021-06-04 09:12:10|732998.5|731998.5|732982.6|731982.6|733002.8|732002.8|732980|731980|25
1622797940000|2021-06-04 09:12:20|732981.4|731981.4|733015.2|732015.2|733015.2|732015.2|732981.4|731981.4|22
1622797950000|2021-06-04 09:12:30|733014.4|732014.4|733013|732013|733028.8|732028.8|733011.9|732011.9|20
1622797960000|2021-06-04 09:12:40|733021.3|732021.3|733014.6|732014.6|733031.9|732031.9|733012|732012|29
1622797970000|2021-06-04 09:12:50|733014|732014|733006.4|732006.4|733017.8|732017.8|732994.9|731994.9|25
1622797980000|2021-06-04 09:13:00|733006.2|732006.2|733015.1|732015.1|733025.1|732025.1|732996.9|731996.9|27
1622797990000|2021-06-04 09:13:10|733018.8|732018.8|733025.1|732025.1|733041.4|732041.4|733018.8|732018.8|27
1622798000000|2021-06-04 09:13:20|733029.1|732029.1|733030.6|732030.6|733042.4|732042.4|733024.8|732024.8|28
1622798010000|2021-06-04 09:13:30|733027.5|732027.5|733031.2|732031.2|733034.3|732034.3|733027.2|732027.2|19
1622798020000|2021-06-04 09:13:40|733032.2|732032.2|733030.5|732030.5|733034.6|732034.6|733028|732028|17
1622798030000|2021-06-04 09:13:50|733030.9|732030.9|733062.2|732062.2|733063.6|732063.6|733024.1|732024.1|25
1622798040000|2021-06-04 09:14:00|733061.8|732061.8|733037.7|732037.7|733061.8|732061.8|733033.1|732033.1|21
1622798050000|2021-06-04 09:14:10|733038.6|732038.6|733035|732035|733040.3|732040.3|733017.3|732017.3|26
1622798060000|2021-06-04 09:14:20|733035.3|732035.3|733033.1|732033.1|733037.7|732037.7|733023.2|732023.2|22
1622798070000|2021-06-04 09:14:30|733055|732055|733030.5|732030.5|733055|732055|733018.7|732018.7|18
1622798080000|2021-06-04 09:14:40|733025.3|732025.3|733012.5|732012.5|733025.5|732025.5|733011.1|732011.1|18
1622798090000|2021-06-04 09:14:50|733011.3|732011.3|733005.7|732005.7|733026.2|732026.2|733002.9|732002.9|27
1622798100000|2021-06-04 09:15:00|733004.3|732004.3|733004.9|732004.9|733023.1|732023.1|733002.9|732002.9|31
1622798110000|2021-06-04 09:15:10|733005.3|732005.3|732987.7|731987.7|733013.8|732013.8|732980.8|731980.8|23
1622798120000|2021-06-04 09:15:20|732986.9|731986.9|732979.4|731979.4|732986.9|731986.9|732978.1|731978.1|23
1622798130000|2021-06-04 09:15:30|732978.2|731978.2|732957.3|731957.3|732987.4|731987.4|732954.1|731954.1|22
1622798140000|2021-06-04 09:15:40|732956.8|731956.8|732959.2|731959.2|732977.8|731977.8|732954.8|731954.8|13
1622798150000|2021-06-04 09:15:50|732959.7|731959.7|732968.2|731968.2|732969.4|731969.4|732956.3|731956.3|26
1622798160000|2021-06-04 09:16:00|732967.1|731967.1|732947|731947|732969.7|731969.7|732944.5|731944.5|20
1622798170000|2021-06-04 09:16:10|732944.6|731944.6|732955.8|731955.8|732956.8|731956.8|732944|731944|27
1622798180000|2021-06-04 09:16:20|732956.8|731956.8|732945.1|731945.1|732967.5|731967.5|732944.4|731944.4|16
1622798190000|2021-06-04 09:16:30|732945.6|731945.6|732947.6|731947.6|732955.7|731955.7|732945|731945|14
1622798200000|2021-06-04 09:16:40|732947.4|731947.4|732951.9|731951.9|732969.2|731969.2|732947.4|731947.4|22
1622798210000|2021-06-04 09:16:50|732955.7|731955.7|732968.7|731968.7|732969.3|731969.3|732953|731953|19
1622798220000|2021-06-04 09:17:00|732965.3|731965.3|733031.2|732031.2|733067.7|732067.7|732965.3|731965.3|35
1622798230000|2021-06-04 09:17:10|733030.2|732030.2|733016.4|732016.4|733048.1|732048.1|733016.2|732016.2|13
1622798240000|2021-06-04 09:17:20|733016.3|732016.3|733003.3|732003.3|733016.3|732016.3|732995|731995|22
1622798250000|2021-06-04 09:17:30|733000.8|732000.8|732998.1|731998.1|733010.7|732010.7|732964.1|731964.1|19
1622798260000|2021-06-04 09:17:40|732997.3|731997.3|732949.5|731949.5|733008.1|732008.1|732949.5|731949.5|20
1622798270000|2021-06-04 09:17:50|732944.5|731944.5|732979.5|731979.5|733019|732019|732944.5|731944.5|25
1622798280000|2021-06-04 09:18:00|732979.4|731979.4|732970.8|731970.8|732999|731999|732970.8|731970.8|30
1622798290000|2021-06-04 09:18:10|732977.6|731977.6|732980.7|731980.7|732980.7|731980.7|732956.8|731956.8|23
1622798300000|2021-06-04 09:18:20|732962.2|731962.2|732965.3|731965.3|732976.5|731976.5|732954.4|731954.4|25
1622798310000|2021-06-04 09:18:30|732957.6|731957.6|732967.2|731967.2|732980.3|731980.3|732943.8|731943.8|21
1622798320000|2021-06-04 09:18:40|732964.4|731964.4|732977.1|731977.1|732983.1|731983.1|732953.8|731953.8|20
1622798330000|2021-06-04 09:18:50|732989.4|731989.4|732978.1|731978.1|733011.2|732011.2|732978.1|731978.1|19
1622798340000|2021-06-04 09:19:00|732976.5|731976.5|732980.1|731980.1|732989.7|731989.7|732971.5|731971.5|26
1622798350000|2021-06-04 09:19:10|732979.9|731979.9|733001.3|732001.3|733009.8|732009.8|732969.8|731969.8|22
1622798360000|2021-06-04 09:19:20|733006.6|732006.6|733089.4|732089.4|733090.1|732090.1|733000.6|732000.6|28
1622798370000|2021-06-04 09:19:30|733088.7|732088.7|733090.2|732090.2|733097.2|732097.2|733087.1|732087.1|23
1622798380000|2021-06-04 09:19:40|733090.3|732090.3|733089.9|732089.9|733097|732097|733089.9|732089.9|25
1622798390000|2021-06-04 09:19:50|733097.5|732097.5|733107|732107|733121.7|732121.7|733097.5|732097.5|23
1622798400000|2021-06-04 09:20:00|733108|732108|733095.5|732095.5|733108|732108|733093.5|732093.5|11
1622798410000|2021-06-04 09:20:10|733097.1|732097.1|733112.1|732112.1|733119.2|732119.2|733094.9|732094.9|19
1622798420000|2021-06-04 09:20:20|733117.8|732117.8|733116.9|732116.9|733118.6|732118.6|733112.3|732112.3|17
1622798430000|2021-06-04 09:20:30|733117.3|732117.3|733115.6|732115.6|733128.9|732128.9|733107.3|732107.3|22
1622798440000|2021-06-04 09:20:40|733112.6|732112.6|733115.5|732115.5|733136.1|732136.1|733112.5|732112.5|21
1622798450000|2021-06-04 09:20:50|733115.3|732115.3|733108.2|732108.2|733115.3|732115.3|733087.3|732087.3|26
1622798460000|2021-06-04 09:21:00|733106.9|732106.9|733112.5|732112.5|733128.6|732128.6|733104.3|732104.3|22
1622798470000|2021-06-04 09:21:10|733110.8|732110.8|733098.6|732098.6|733116.3|732116.3|733095.7|732095.7|29
1622798480000|2021-06-04 09:21:20|733096.2|732096.2|733093.1|732093.1|733103.6|732103.6|733093.1|732093.1|15
1622798490000|2021-06-04 09:21:30|733093|732093|733170.5|732170.5|733196|732196|733092.1|732092.1|27
1622798500000|2021-06-04 09:21:40|733165.1|732165.1|733156|732156|733176.8|732176.8|733149.4|732149.4|24
1622798510000|2021-06-04 09:21:50|733155.7|732155.7|733161.9|732161.9|733184.8|732184.8|733118.9|732118.9|28
1622798520000|2021-06-04 09:22:00|733167.8|732167.8|733123|732123|733169.2|732169.2|733123|732123|21
1622798530000|2021-06-04 09:22:10|733151.8|732151.8|733227.9|732227.9|733239.5|732239.5|733130.9|732130.9|24
1622798540000|2021-06-04 09:22:20|733237.1|732237.1|733217.6|732217.6|733255.6|732255.6|733196.1|732196.1|29
1622798550000|2021-06-04 09:22:30|733208.1|732208.1|733156.4|732156.4|733235.6|732235.6|733136.3|732136.3|29
1622798560000|2021-06-04 09:22:40|733157|732157|733172.7|732172.7|733189.7|732189.7|733154|732154|29
1622798570000|2021-06-04 09:22:50|733170.6|732170.6|733185.1|732185.1|733188.1|732188.1|733169.7|732169.7|22
1622798580000|2021-06-04 09:23:00|733183.7|732183.7|733188|732188|733194.6|732194.6|733179.7|732179.7|17
1622798590000|2021-06-04 09:23:10|733189.3|732189.3|733189.6|732189.6|733195.4|732195.4|733180.7|732180.7|18
1622798600000|2021-06-04 09:23:20|733193.8|732193.8|733186.5|732186.5|733193.8|732193.8|733183.5|732183.5|8
1622798610000|2021-06-04 09:23:30|733188.9|732188.9|733193.7|732193.7|733193.7|732193.7|733188.6|732188.6|9
1622798620000|2021-06-04 09:23:40|733193.5|732193.5|733195.2|732195.2|733195.3|732195.3|733181|732181|13
1622798630000|2021-06-04 09:23:50|733195.1|732195.1|733178.1|732178.1|733195.1|732195.1|733171.9|732171.9|14
1622798640000|2021-06-04 09:24:00|733179.9|732179.9|733167.5|732167.5|733189.1|732189.1|733167.5|732167.5|16
1622798650000|2021-06-04 09:24:10|733174.9|732174.9|733174.5|732174.5|733184.2|732184.2|733172.1|732172.1|18
1622798660000|2021-06-04 09:24:20|733179.4|732179.4|733174.3|732174.3|733185|732185|733167.8|732167.8|13
1622798670000|2021-06-04 09:24:30|733175.6|732175.6|733143.5|732143.5|733182.6|732182.6|733141.2|732141.2|23
1622798680000|2021-06-04 09:24:40|733142|732142|733159.6|732159.6|733164.1|732164.1|733107.9|732107.9|27
1622798690000|2021-06-04 09:24:50|733160.7|732160.7|733161.4|732161.4|733176|732176|733153.2|732153.2|29
1622798700000|2021-06-04 09:25:00|733160.4|732160.4|733100|732100|733160.4|732160.4|733098.1|732098.1|23
1622798710000|2021-06-04 09:25:10|733086.4|732086.4|733017.7|732017.7|733097.6|732097.6|733007.5|732007.5|32
1622798720000|2021-06-04 09:25:20|733025|732025|732983.2|731983.2|733041.1|732041.1|732982.9|731982.9|23
1622798730000|2021-06-04 09:25:30|733016.7|732016.7|733037.5|732037.5|733037.5|732037.5|732957.5|731957.5|35
1622798740000|2021-06-04 09:25:40|733014.1|732014.1|732986.7|731986.7|733032.6|732032.6|732969.8|731969.8|37
1622798750000|2021-06-04 09:25:50|732985.9|731985.9|733007.6|732007.6|733030.8|732030.8|732967|731967|19
1622798760000|2021-06-04 09:26:00|733006.9|732006.9|733017.2|732017.2|733026.5|732026.5|733004.4|732004.4|16
1622798770000|2021-06-04 09:26:10|733024.2|732024.2|733033.9|732033.9|733110.8|732110.8|733002|732002|32
1622798780000|2021-06-04 09:26:20|733027.4|732027.4|733044.5|732044.5|733073.3|732073.3|733027.4|732027.4|26
1622798790000|2021-06-04 09:26:30|733042.5|732042.5|733061.8|732061.8|733085.3|732085.3|733040.5|732040.5|32
1622798800000|2021-06-04 09:26:40|733074.9|732074.9|733078.9|732078.9|733092.5|732092.5|733058.6|732058.6|33
1622798810000|2021-06-04 09:26:50|733073|732073|733130.6|732130.6|733138.6|732138.6|733070.8|732070.8|26
1622798820000|2021-06-04 09:27:00|733130.3|732130.3|733016.5|732016.5|733137.8|732137.8|733004.8|732004.8|27
1622798830000|2021-06-04 09:27:10|733016.1|732016.1|733008.5|732008.5|733018|732018|733007.1|732007.1|26
1622798840000|2021-06-04 09:27:20|732993.5|731993.5|733013.6|732013.6|733033.2|732033.2|732993.5|731993.5|26
1622798850000|2021-06-04 09:27:30|733024.5|732024.5|733029|732029|733030.3|732030.3|733024.5|732024.5|19
1622798860000|2021-06-04 09:27:40|733028.5|732028.5|732988.3|731988.3|733041.5|732041.5|732988.3|731988.3|15
1622798870000|2021-06-04 09:27:50|732993.1|731993.1|732989.3|731989.3|732995.8|731995.8|732989.3|731989.3|13
1622798880000|2021-06-04 09:28:00|732991.9|731991.9|732989.1|731989.1|732997.5|731997.5|732960.7|731960.7|25
1622798890000|2021-06-04 09:28:10|732978.7|731978.7|732893.3|731893.3|732990.8|731990.8|732892.6|731892.6|24
1622798900000|2021-06-04 09:28:20|732891.2|731891.2|732945.8|731945.8|732945.8|731945.8|732891|731891|17
1622798910000|2021-06-04 09:28:30|732930.8|731930.8|732908.1|731908.1|732932.2|731932.2|732887.6|731887.6|24
1622798920000|2021-06-04 09:28:40|732903.5|731903.5|732912.9|731912.9|732921.5|731921.5|732901.6|731901.6|18
1622798930000|2021-06-04 09:28:50|732909.7|731909.7|732890.7|731890.7|732935.3|731935.3|732890.7|731890.7|20
1622798940000|2021-06-04 09:29:00|732891.4|731891.4|732851.9|731851.9|732891.4|731891.4|732851.9|731851.9|12
1622798950000|2021-06-04 09:29:10|732850.7|731850.7|732884.9|731884.9|732886.8|731886.8|732850.7|731850.7|24
1622798960000|2021-06-04 09:29:20|732884.8|731884.8|732878.9|731878.9|732884.8|731884.8|732835.6|731835.6|32
1622798970000|2021-06-04 09:29:30|732879.5|731879.5|732946.6|731946.6|732952.9|731952.9|732879.5|731879.5|35
1622798980000|2021-06-04 09:29:40|732944.5|731944.5|732925.7|731925.7|732945.8|731945.8|732924.8|731924.8|13
1622798990000|2021-06-04 09:29:50|732926.7|731926.7|732920.6|731920.6|732928.9|731928.9|732912.4|731912.4|22
1622799000000|2021-06-04 09:30:00|732920.7|731920.7|732906.3|731906.3|732920.7|731920.7|732896.4|731896.4|29
1622799010000|2021-06-04 09:30:10|732917.1|731917.1|732921.7|731921.7|732924.2|731924.2|732908.8|731908.8|17
1622799020000|2021-06-04 09:30:20|732917.7|731917.7|732880.5|731880.5|732918|731918|732877.9|731877.9|30
1622799030000|2021-06-04 09:30:30|732880.8|731880.8|732889.6|731889.6|732893.1|731893.1|732880.8|731880.8|21
1622799040000|2021-06-04 09:30:40|732888.4|731888.4|732884.2|731884.2|732903.3|731903.3|732879.9|731879.9|23
1622799050000|2021-06-04 09:30:50|732884|731884|732901.1|731901.1|732901.1|731901.1|732879.8|731879.8|18
1622799060000|2021-06-04 09:31:00|732893.8|731893.8|732880.8|731880.8|732937.7|731937.7|732880.8|731880.8|23
1622799070000|2021-06-04 09:31:10|732885|731885|732904.6|731904.6|732911.1|731911.1|732885|731885|31
1622799080000|2021-06-04 09:31:20|732907.8|731907.8|732887|731887|732910.7|731910.7|732880|731880|32
1622799090000|2021-06-04 09:31:30|732893.2|731893.2|732889.1|731889.1|732898.4|731898.4|732888.1|731888.1|23
1622799100000|2021-06-04 09:31:40|732890.7|731890.7|732882.9|731882.9|732897.3|731897.3|732882.9|731882.9|22
1622799110000|2021-06-04 09:31:50|732883.9|731883.9|732883.6|731883.6|732885.4|731885.4|732877.3|731877.3|20
1622799120000|2021-06-04 09:32:00|732883.7|731883.7|732857.5|731857.5|732883.7|731883.7|732855.2|731855.2|22
1622799130000|2021-06-04 09:32:10|732856|731856|732854.8|731854.8|732863.8|731863.8|732854.5|731854.5|25
1622799140000|2021-06-04 09:32:20|732853.4|731853.4|732857|731857|732858.2|731858.2|732853.4|731853.4|11
1622799150000|2021-06-04 09:32:30|732856.5|731856.5|732854.5|731854.5|732863.4|731863.4|732854.5|731854.5|20
1622799160000|2021-06-04 09:32:40|732854.9|731854.9|732828.4|731828.4|732858.6|731858.6|732823|731823|18
1622799170000|2021-06-04 09:32:50|732828.1|731828.1|732821.1|731821.1|732838.4|731838.4|732819.3|731819.3|22
1622799180000|2021-06-04 09:33:00|732821.5|731821.5|732857|731857|732857|731857|732820.9|731820.9|21
1622799190000|2021-06-04 09:33:10|732852.7|731852.7|732857.4|731857.4|732867.2|731867.2|732852.7|731852.7|26
1622799200000|2021-06-04 09:33:20|732859.1|731859.1|732861|731861|732861.9|731861.9|732858.7|731858.7|18
1622799210000|2021-06-04 09:33:30|732863.2|731863.2|732859.9|731859.9|732863.4|731863.4|732858.3|731858.3|18
1622799220000|2021-06-04 09:33:40|732857.6|731857.6|732864.3|731864.3|732864.3|731864.3|732857.6|731857.6|10
1622799230000|2021-06-04 09:33:50|732865.7|731865.7|732858.5|731858.5|732877.5|731877.5|732854.6|731854.6|19
1622799240000|2021-06-04 09:34:00|732866.4|731866.4|732863.3|731863.3|732868.9|731868.9|732860.6|731860.6|23
1622799250000|2021-06-04 09:34:10|732862.5|731862.5|732861.4|731861.4|732863.3|731863.3|732856.2|731856.2|9
1622799260000|2021-06-04 09:34:20|732861.3|731861.3|732887|731887|732895.5|731895.5|732861.3|731861.3|33
1622799270000|2021-06-04 09:34:30|732886.5|731886.5|732896.8|731896.8|732914.1|731914.1|732883.8|731883.8|25
1622799280000|2021-06-04 09:34:40|732898.7|731898.7|732969.8|731969.8|732969.8|731969.8|732898.7|731898.7|33
1622799290000|2021-06-04 09:34:50|732966.9|731966.9|732971.3|731971.3|732977.4|731977.4|732966|731966|23
1622799300000|2021-06-04 09:35:00|732968.9|731968.9|733004.9|732004.9|733021.9|732021.9|732968.9|731968.9|30
1622799310000|2021-06-04 09:35:10|733008|732008|733055|732055|733061.2|732061.2|732997.9|731997.9|34
1622799320000|2021-06-04 09:35:20|733053.4|732053.4|733027.7|732027.7|733064.5|732064.5|733027.7|732027.7|23
1622799330000|2021-06-04 09:35:30|733038.5|732038.5|732992.6|731992.6|733038.5|732038.5|732965|731965|30
1622799340000|2021-06-04 09:35:40|732994.2|731994.2|732989.3|731989.3|733008.8|732008.8|732988.8|731988.8|32
1622799350000|2021-06-04 09:35:50|732990.5|731990.5|732981|731981|733023.8|732023.8|732981|731981|32
1622799360000|2021-06-04 09:36:00|732980.7|731980.7|733037.1|732037.1|733049.2|732049.2|732980.7|731980.7|30
1622799370000|2021-06-04 09:36:10|733048.2|732048.2|733001.4|732001.4|733048.6|732048.6|732989.8|731989.8|24
1622799380000|2021-06-04 09:36:20|733000.7|732000.7|733008.7|732008.7|733008.7|732008.7|733000.5|732000.5|12
1622799390000|2021-06-04 09:36:30|733007.3|732007.3|732998.4|731998.4|733021.3|732021.3|732993.4|731993.4|21
1622799400000|2021-06-04 09:36:40|733011|732011|733047|732047|733047|732047|733002.7|732002.7|38
1622799410000|2021-06-04 09:36:50|733047.1|732047.1|733045.4|732045.4|733051.8|732051.8|733009.8|732009.8|37
1622799420000|2021-06-04 09:37:00|733058|732058|733029.6|732029.6|733069.3|732069.3|733007.6|732007.6|30
1622799430000|2021-06-04 09:37:10|733029.9|732029.9|733032.2|732032.2|733039|732039|733027.3|732027.3|20
1622799440000|2021-06-04 09:37:20|733038.6|732038.6|733038.2|732038.2|733041.3|732041.3|733031.9|732031.9|22
1622799450000|2021-06-04 09:37:30|733036.5|732036.5|733052.2|732052.2|733052.2|732052.2|733028.9|732028.9|14
1622799460000|2021-06-04 09:37:40|733064.5|732064.5|733062.2|732062.2|733074.1|732074.1|733058.4|732058.4|19
1622799470000|2021-06-04 09:37:50|733061.5|732061.5|733031.7|732031.7|733062.1|732062.1|733016.8|732016.8|27
1622799480000|2021-06-04 09:38:00|733028.6|732028.6|733028.8|732028.8|733053.3|732053.3|733024.3|732024.3|26
1622799490000|2021-06-04 09:38:10|733028.2|732028.2|733026.8|732026.8|733046.1|732046.1|733024.4|732024.4|26
1622799500000|2021-06-04 09:38:20|733037.5|732037.5|733044.2|732044.2|733047.1|732047.1|733026.6|732026.6|26
1622799510000|2021-06-04 09:38:30|733046|732046|733040.5|732040.5|733046|732046|733024.5|732024.5|12
1622799520000|2021-06-04 09:38:40|733041|732041|733038.3|732038.3|733049|732049|733028.2|732028.2|27
1622799530000|2021-06-04 09:38:50|733039.1|732039.1|733015.8|732015.8|733039.1|732039.1|732984.5|731984.5|26
1622799540000|2021-06-04 09:39:00|733016.1|732016.1|732993.7|731993.7|733016.1|732016.1|732991.4|731991.4|26
1622799550000|2021-06-04 09:39:10|732993.3|731993.3|733051.7|732051.7|733051.7|732051.7|732993.3|731993.3|18
1622799560000|2021-06-04 09:39:20|733056.8|732056.8|733058.6|732058.6|733059.8|732059.8|733036.1|732036.1|19
1622799570000|2021-06-04 09:39:30|733055.2|732055.2|733039.4|732039.4|733080.3|732080.3|733027.6|732027.6|24
1622799580000|2021-06-04 09:39:40|733034.4|732034.4|733034.8|732034.8|733061.5|732061.5|733032.3|732032.3|23
1622799590000|2021-06-04 09:39:50|733024.2|732024.2|733049.2|732049.2|733060|732060|733024.2|732024.2|27
1622799600000|2021-06-04 09:40:00|733040.4|732040.4|733016.7|732016.7|733048.8|732048.8|732982.2|731982.2|31
1622799610000|2021-06-04 09:40:10|733024.8|732024.8|733026.5|732026.5|733038.6|732038.6|733018.5|732018.5|27
1622799620000|2021-06-04 09:40:20|733024.9|732024.9|733018.5|732018.5|733037|732037|733015.6|732015.6|24
1622799630000|2021-06-04 09:40:30|733026.6|732026.6|733023.3|732023.3|733031.5|732031.5|733020.7|732020.7|23
1622799640000|2021-06-04 09:40:40|733023.4|732023.4|732987.3|731987.3|733023.4|732023.4|732987.3|731987.3|23
1622799650000|2021-06-04 09:40:50|732981.9|731981.9|732996.5|731996.5|732996.5|731996.5|732978.7|731978.7|27
1622799660000|2021-06-04 09:41:00|732996.9|731996.9|732983.8|731983.8|732996.9|731996.9|732977.9|731977.9|28
1622799670000|2021-06-04 09:41:10|732989|731989|733013.8|732013.8|733020.9|732020.9|732983|731983|23
1622799680000|2021-06-04 09:41:20|733014.8|732014.8|733008.9|732008.9|733017|732017|733008.8|732008.8|17
1622799690000|2021-06-04 09:41:30|733008.5|732008.5|732978.4|731978.4|733017.2|732017.2|732978.4|731978.4|24
1622799700000|2021-06-04 09:41:40|732978.9|731978.9|732982.2|731982.2|732990.1|731990.1|732978.9|731978.9|23
1622799710000|2021-06-04 09:41:50|732992.8|731992.8|732980|731980|732992.8|731992.8|732977.3|731977.3|16
1622799720000|2021-06-04 09:42:00|732980.7|731980.7|732996|731996|733014.8|732014.8|732978.5|731978.5|21
1622799730000|2021-06-04 09:42:10|732986.2|731986.2|733007.3|732007.3|733017.8|732017.8|732986.2|731986.2|17
1622799740000|2021-06-04 09:42:20|733006.1|732006.1|733027.4|732027.4|733046.2|732046.2|732994.2|731994.2|33
1622799750000|2021-06-04 09:42:30|733027.9|732027.9|732988.5|731988.5|733029.2|732029.2|732980.2|731980.2|25
1622799760000|2021-06-04 09:42:40|732977.9|731977.9|732977|731977|732991.7|731991.7|732967.9|731967.9|32
1622799770000|2021-06-04 09:42:50|732976.8|731976.8|732931.5|731931.5|732989.3|731989.3|732926.1|731926.1|27
1622799780000|2021-06-04 09:43:00|732928.5|731928.5|732932.1|731932.1|732946.5|731946.5|732914.8|731914.8|24
1622799790000|2021-06-04 09:43:10|732930.6|731930.6|732979.5|731979.5|732996.1|731996.1|732925|731925|25
1622799800000|2021-06-04 09:43:20|732978.9|731978.9|732986|731986|733002.1|732002.1|732977.8|731977.8|7
1622799810000|2021-06-04 09:43:30|732985.2|731985.2|732995.4|731995.4|732997.1|731997.1|732985.2|731985.2|16
1622799820000|2021-06-04 09:43:40|732991|731991|733000|732000|733014.9|732014.9|732989.9|731989.9|23
1622799830000|2021-06-04 09:43:50|733002.7|732002.7|732997.4|731997.4|733002.7|732002.7|732986.2|731986.2|18
1622799840000|2021-06-04 09:44:00|732991.1|731991.1|732981.6|731981.6|732997.7|731997.7|732979.4|731979.4|19
1622799850000|2021-06-04 09:44:10|732981.2|731981.2|732938.6|731938.6|732983.4|731983.4|732925.4|731925.4|26
1622799860000|2021-06-04 09:44:20|732934.3|731934.3|732929.2|731929.2|732939.1|731939.1|732912.6|731912.6|25
1622799870000|2021-06-04 09:44:30|732927.3|731927.3|732913.3|731913.3|732934.7|731934.7|732912.3|731912.3|19
1622799880000|2021-06-04 09:44:40|732913.8|731913.8|732913.8|731913.8|732915.2|731915.2|732899|731899|20
1622799890000|2021-06-04 09:44:50|732920.4|731920.4|732858.4|731858.4|732923.4|731923.4|732822.5|731822.5|30
1622799900000|2021-06-04 09:45:00|732861.1|731861.1|732909.2|731909.2|732909.2|731909.2|732849.2|731849.2|34
1622799910000|2021-06-04 09:45:10|732906|731906|732888.5|731888.5|732906|731906|732883.3|731883.3|27
1622799920000|2021-06-04 09:45:20|732887.6|731887.6|732866.6|731866.6|732893.3|731893.3|732860.1|731860.1|21
1622799930000|2021-06-04 09:45:30|732867|731867|732812.3|731812.3|732867|731867|732810.6|731810.6|27
1622799940000|2021-06-04 09:45:40|732811.5|731811.5|732817.1|731817.1|732817.1|731817.1|732811.5|731811.5|15
1622799950000|2021-06-04 09:45:50|732821.4|731821.4|732721.2|731721.2|732821.4|731821.4|732717.7|731717.7|30
1622799960000|2021-06-04 09:46:00|732719.6|731719.6|732701.3|731701.3|732719.6|731719.6|732692.3|731692.3|33
1622799970000|2021-06-04 09:46:10|732705.8|731705.8|732710.5|731710.5|732718.1|731718.1|732701.4|731701.4|20
1622799980000|2021-06-04 09:46:20|732713.7|731713.7|732704.5|731704.5|732725|731725|732704.5|731704.5|27
1622799990000|2021-06-04 09:46:30|732704.6|731704.6|732582|731582|732717|731717|732572.7|731572.7|33
1622800000000|2021-06-04 09:46:40|732579.4|731579.4|732590.2|731590.2|732616.4|731616.4|732576.5|731576.5|34
1622800010000|2021-06-04 09:46:50|732588.2|731588.2|732570.2|731570.2|732590.1|731590.1|732564.1|731564.1|30
1622800020000|2021-06-04 09:47:00|732573.1|731573.1|732551.4|731551.4|732573.1|731573.1|732539.7|731539.7|27
1622800030000|2021-06-04 09:47:10|732551.2|731551.2|732629.9|731629.9|732663.9|731663.9|732550.6|731550.6|35
1622800040000|2021-06-04 09:47:20|732630.6|731630.6|732578.8|731578.8|732642.7|731642.7|732577.6|731577.6|26
1622800050000|2021-06-04 09:47:30|732574.8|731574.8|732588|731588|732627.7|731627.7|732574.4|731574.4|23
1622800060000|2021-06-04 09:47:40|732594.7|731594.7|732659|731659|732674.4|731674.4|732583.4|731583.4|32
1622800070000|2021-06-04 09:47:50|732654.9|731654.9|732733.1|731733.1|732740.2|731740.2|732652.7|731652.7|29
1622800080000|2021-06-04 09:48:00|732733.2|731733.2|732717.7|731717.7|732733.2|731733.2|732696.1|731696.1|36
1622800090000|2021-06-04 09:48:10|732710.8|731710.8|732628.5|731628.5|732731.8|731731.8|732628|731628|26
1622800100000|2021-06-04 09:48:20|732627.2|731627.2|732633.2|731633.2|732634.3|731634.3|732622.6|731622.6|20
1622800110000|2021-06-04 09:48:30|732632.8|731632.8|732620.9|731620.9|732632.9|731632.9|732620.9|731620.9|19
1622800120000|2021-06-04 09:48:40|732621.7|731621.7|732613.4|731613.4|732626.2|731626.2|732609.8|731609.8|21
1622800130000|2021-06-04 09:48:50|732613.1|731613.1|732581.2|731581.2|732613.2|731613.2|732578.8|731578.8|23
1622800140000|2021-06-04 09:49:00|732580.6|731580.6|732608.4|731608.4|732619.4|731619.4|732576.4|731576.4|30
1622800150000|2021-06-04 09:49:10|732611.1|731611.1|732625.7|731625.7|732625.7|731625.7|732608.4|731608.4|23
1622800160000|2021-06-04 09:49:20|732616.1|731616.1|732625|731625|732648.1|731648.1|732616.1|731616.1|23
1622800170000|2021-06-04 09:49:30|732632.5|731632.5|732614.8|731614.8|732632.5|731632.5|732610.9|731610.9|25
1622800180000|2021-06-04 09:49:40|732614.2|731614.2|732581.9|731581.9|732619.6|731619.6|732581.9|731581.9|27
1622800190000|2021-06-04 09:49:50|732582.8|731582.8|732590.7|731590.7|732614.6|731614.6|732571.4|731571.4|24
1622800200000|2021-06-04 09:50:00|732591|731591|732568.1|731568.1|732597|731597|732559.8|731559.8|24
1622800210000|2021-06-04 09:50:10|732568|731568|732576.6|731576.6|732583.8|731583.8|732564.2|731564.2|17
1622800220000|2021-06-04 09:50:20|732578.9|731578.9|732613|731613|732614.9|731614.9|732576.2|731576.2|25
1622800230000|2021-06-04 09:50:30|732607.5|731607.5|732653|731653|732653|731653|732607.5|731607.5|23
1622800240000|2021-06-04 09:50:40|732655.4|731655.4|732666.7|731666.7|732669.4|731669.4|732655.4|731655.4|16
1622800250000|2021-06-04 09:50:50|732666.2|731666.2|732668.4|731668.4|732668.4|731668.4|732665.6|731665.6|13
1622800260000|2021-06-04 09:51:00|732666.8|731666.8|732657.3|731657.3|732667.3|731667.3|732653.8|731653.8|17
1622800270000|2021-06-04 09:51:10|732657.5|731657.5|732654.3|731654.3|732657.5|731657.5|732644|731644|16
1622800280000|2021-06-04 09:51:20|732651.4|731651.4|732676.2|731676.2|732679.2|731679.2|732647.6|731647.6|22
1622800290000|2021-06-04 09:51:30|732675.4|731675.4|732673.8|731673.8|732677.2|731677.2|732663.7|731663.7|15
1622800300000|2021-06-04 09:51:40|732670.2|731670.2|732632.3|731632.3|732670.2|731670.2|732622.8|731622.8|24
1622800310000|2021-06-04 09:51:50|732633.7|731633.7|732630.1|731630.1|732643.8|731643.8|732630.1|731630.1|23
1622800320000|2021-06-04 09:52:00|732630.5|731630.5|732629.6|731629.6|732630.5|731630.5|732623.3|731623.3|18
1622800330000|2021-06-04 09:52:10|732630.1|731630.1|732625.7|731625.7|732630.1|731630.1|732625.2|731625.2|9
1622800340000|2021-06-04 09:52:20|732624|731624|732626.1|731626.1|732626.1|731626.1|732623.7|731623.7|11
1622800350000|2021-06-04 09:52:30|732625.5|731625.5|732624|731624|732625.5|731625.5|732617|731617|21
1622800360000|2021-06-04 09:52:40|732623.7|731623.7|732623.3|731623.3|732624.3|731624.3|732622.1|731622.1|18
1622800370000|2021-06-04 09:52:50|732623.5|731623.5|732620.1|731620.1|732624.1|731624.1|732618.2|731618.2|16
1622800380000|2021-06-04 09:53:00|732619.9|731619.9|732617.2|731617.2|732620.8|731620.8|732607.5|731607.5|17
1622800390000|2021-06-04 09:53:10|732617.8|731617.8|732600|731600|732617.8|731617.8|732562.7|731562.7|21
1622800400000|2021-06-04 09:53:20|732603.5|731603.5|732595.5|731595.5|732603.5|731603.5|732585.6|731585.6|24
1622800410000|2021-06-04 09:53:30|732599.5|731599.5|732601.2|731601.2|732609.8|731609.8|732595|731595|29
1622800420000|2021-06-04 09:53:40|732601.6|731601.6|732593.4|731593.4|732607.4|731607.4|732593.2|731593.2|25
1622800430000|2021-06-04 09:53:50|732610.2|731610.2|732635.4|731635.4|732653.8|731653.8|732610.2|731610.2|29
1622800440000|2021-06-04 09:54:00|732635|731635|732627.4|731627.4|732635.4|731635.4|732619.7|731619.7|29
1622800450000|2021-06-04 09:54:10|732632.8|731632.8|732630.3|731630.3|732635.5|731635.5|732613.3|731613.3|27
1622800460000|2021-06-04 09:54:20|732637.4|731637.4|732710.2|731710.2|732716.2|731716.2|732637.4|731637.4|20
1622800470000|2021-06-04 09:54:30|732705.7|731705.7|732717.1|731717.1|732721.6|731721.6|732703.9|731703.9|24
1622800480000|2021-06-04 09:54:40|732718.3|731718.3|732714.9|731714.9|732720.7|731720.7|732710|731710|16
1622800490000|2021-06-04 09:54:50|732714.8|731714.8|732700.2|731700.2|732715.6|731715.6|732697.6|731697.6|17
1622800500000|2021-06-04 09:55:00|732699.2|731699.2|732712.5|731712.5|732714.9|731714.9|732685.1|731685.1|28
1622800510000|2021-06-04 09:55:10|732711.9|731711.9|732704.2|731704.2|732718.1|731718.1|732700.9|731700.9|22
1622800520000|2021-06-04 09:55:20|732706.5|731706.5|732713.4|731713.4|732717.8|731717.8|732705.6|731705.6|18
1622800530000|2021-06-04 09:55:30|732713.2|731713.2|732708.1|731708.1|732725.7|731725.7|732707.7|731707.7|20
1622800540000|2021-06-04 09:55:40|732707.3|731707.3|732708.3|731708.3|732720.6|731720.6|732704.3|731704.3|15
1622800550000|2021-06-04 09:55:50|732705.5|731705.5|732712.5|731712.5|732713.3|731713.3|732705.5|731705.5|16
1622800560000|2021-06-04 09:56:00|732713|731713|732734|731734|732745.2|731745.2|732712.4|731712.4|22
1622800570000|2021-06-04 09:56:10|732733.9|731733.9|732733.7|731733.7|733250|731750.2|732721.8|731250|21
1622800580000|2021-06-04 09:56:20|732734.4|731734.4|732729.3|731729.3|732741.3|731741.3|732717.9|731717.9|26
1622800590000|2021-06-04 09:56:30|732712.6|731712.6|732689.5|731689.5|732740|731740|732689.5|731689.5|28
1622800600000|2021-06-04 09:56:40|732688.2|731688.2|732724.4|731724.4|732771.5|731771.5|732683.2|731683.2|28
1622800610000|2021-06-04 09:56:50|732724.8|731724.8|732727.1|731727.1|732730|731730|732707.6|731707.6|24
1622800620000|2021-06-04 09:57:00|732715.4|731715.4|732730.6|731730.6|732742.2|731742.2|732713.9|731713.9|24
1622800630000|2021-06-04 09:57:10|732730.2|731730.2|732725.1|731725.1|732743.5|731743.5|732725.1|731725.1|16
1622800640000|2021-06-04 09:57:20|732725.3|731725.3|732730.7|731730.7|732740|731740|732715|731715|18
1622800650000|2021-06-04 09:57:30|732751.2|731751.2|732724.1|731724.1|732751.2|731751.2|732716.4|731716.4|24
1622800660000|2021-06-04 09:57:40|732720.2|731720.2|732593.9|731593.9|732723.1|731723.1|732593.9|731593.9|30
1622800670000|2021-06-04 09:57:50|732604.1|731604.1|732621.3|731621.3|732624|731624|732602.3|731602.3|26
1622800680000|2021-06-04 09:58:00|732607.2|731607.2|732613.2|731613.2|732634.6|731634.6|732607.2|731607.2|30
1622800690000|2021-06-04 09:58:10|732628.5|731628.5|732619.3|731619.3|732640.1|731640.1|732616.5|731616.5|28
1622800700000|2021-06-04 09:58:20|732619.5|731619.5|732608|731608|732623.8|731623.8|732608|731608|17
1622800710000|2021-06-04 09:58:30|732607.5|731607.5|732606.5|731606.5|732624.1|731624.1|732601.7|731601.7|27
1622800720000|2021-06-04 09:58:40|732602|731602|732618|731618|732618|731618|732591.2|731591.2|30
1622800730000|2021-06-04 09:58:50|732609.7|731609.7|732613.1|731613.1|732613.1|731613.1|732600.8|731600.8|25
1622800740000|2021-06-04 09:59:00|732601.4|731601.4|732602.7|731602.7|732604.3|731604.3|732585.2|731585.2|25
1622800750000|2021-06-04 09:59:10|732603|731603|732615.1|731615.1|732615.1|731615.1|732597.6|731597.6|23
1622800760000|2021-06-04 09:59:20|732616.8|731616.8|732606|731606|732620|731620|732603.3|731603.3|17
1622800770000|2021-06-04 09:59:30|732604.8|731604.8|732642.7|731642.7|732642.7|731642.7|732604.8|731604.8|18
1622800780000|2021-06-04 09:59:40|732648.6|731648.6|732666.5|731666.5|732672.9|731672.9|732648.6|731648.6|32
1622800790000|2021-06-04 09:59:50|732666.9|731666.9|732706.3|731706.3|732722.9|731722.9|732665.5|731665.5|22
1622800800000|2021-06-04 10:00:00|732715.8|731715.8|732664.6|731664.6|732715.8|731715.8|732664.6|731664.6|30
1622800810000|2021-06-04 10:00:10|732660.4|731660.4|732638|731638|732669.7|731669.7|732631.1|731631.1|23
1622800820000|2021-06-04 10:00:20|732638.6|731638.6|732627.2|731627.2|732652.7|731652.7|732626.9|731626.9|27
1622800830000|2021-06-04 10:00:30|732627|731627|732608.6|731608.6|732631.9|731631.9|732608.6|731608.6|22
1622800840000|2021-06-04 10:00:40|732607.9|731607.9|732585.4|731585.4|732618.8|731618.8|732585.4|731585.4|23
1622800850000|2021-06-04 10:00:50|732591.3|731591.3|732609.5|731609.5|732609.5|731609.5|732580.5|731580.5|24
1622800860000|2021-06-04 10:01:00|732610|731610|732606.3|731606.3|732617|731617|732594.2|731594.2|31
1622800870000|2021-06-04 10:01:10|732609.5|731609.5|732541.9|731541.9|732636.8|731636.8|732536.5|731536.5|29
1622800880000|2021-06-04 10:01:20|732558.1|731558.1|732548|731548|732561.9|731561.9|732534.1|731534.1|28
1622800890000|2021-06-04 10:01:30|732544.1|731544.1|732540.5|731540.5|732553.8|731553.8|732534.3|731534.3|23
1622800900000|2021-06-04 10:01:40|732540.8|731540.8|732533.6|731533.6|732545.6|731545.6|732528.2|731528.2|18
1622800910000|2021-06-04 10:01:50|732533.2|731533.2|732519.8|731519.8|732536.3|731536.3|732516.8|731516.8|27
1622800920000|2021-06-04 10:02:00|732519.2|731519.2|732457.2|731457.2|732531.7|731531.7|732454|731454|29
1622800930000|2021-06-04 10:02:10|732460.3|731460.3|732473.2|731473.2|732479.7|731479.7|732456.8|731456.8|26
1622800940000|2021-06-04 10:02:20|732470.5|731470.5|732474.3|731474.3|732477.6|731477.6|732465.7|731465.7|26
1622800950000|2021-06-04 10:02:30|732475|731475|732498|731498|732500|731500|732469.4|731469.4|27
1622800960000|2021-06-04 10:02:40|732504|731504|732509.5|731509.5|732509.6|731509.6|732495.3|731495.3|26
1622800970000|2021-06-04 10:02:50|732510.7|731510.7|732453.3|731453.3|732534.3|731534.3|732453.3|731453.3|29
1622800980000|2021-06-04 10:03:00|732433.3|731433.3|732737.7|730737.7|732739.9|731433.3|732134.7|730654.8|40
1622800990000|2021-06-04 10:03:10|732734.3|730734.3|732728.1|730728.1|732735.6|731183.5|732183.5|730674.6|33
1622801000000|2021-06-04 10:03:20|732729.8|730729.8|732277.7|731277.7|732740|731278.4|732262.6|730726.8|30
1622801010000|2021-06-04 10:03:30|732276.3|731276.3|732315.1|731315.1|732818.8|731319.3|732276.3|730818.8|31
1622801020000|2021-06-04 10:03:40|732311.4|731311.4|732339|731339|732339|731339|732304.6|731304.6|21
1622801030000|2021-06-04 10:03:50|732331|731331|732301.4|731301.4|732336|731336|732301.4|731301.4|22
1622801040000|2021-06-04 10:04:00|732299.8|731299.8|732726|730726|732797|731299.8|732220.9|730726|31
1622801050000|2021-06-04 10:04:10|732726.3|730726.3|732206.3|731206.3|732726.3|731211.3|732206.3|730720.1|17
1622801060000|2021-06-04 10:04:20|732205.4|731205.4|732190.2|731190.2|732211.6|731211.6|732189.1|731189.1|27
1622801070000|2021-06-04 10:04:30|732188.9|731188.9|732760.6|730760.6|732761.8|731251.3|732186.8|730718.5|26
1622801080000|2021-06-04 10:04:40|732761.4|730761.4|732196.2|731196.2|732767.6|731209.5|732186.5|730697.6|23
1622801090000|2021-06-04 10:04:50|732192.4|731192.4|732761.4|730761.4|732764.9|731260.5|732192.4|730761.4|30
1622801100000|2021-06-04 10:05:00|732761.7|730761.7|732242.1|731242.1|732761.7|731247.1|732218.4|730741.8|27
1622801110000|2021-06-04 10:05:10|732239|731239|732247.5|731247.5|732258.6|731258.6|732231.7|731231.7|27
1622801120000|2021-06-04 10:05:20|732254.2|731254.2|732261.3|731261.3|732264.9|731264.9|732251.5|731251.5|21
1622801130000|2021-06-04 10:05:30|732262|731262|732809.9|730809.9|732811.9|731289.6|732259.8|730807.6|23
1622801140000|2021-06-04 10:05:40|732809.8|730809.8|732331.3|731331.3|732810.1|731369.9|732329.3|730806.4|30
1622801150000|2021-06-04 10:05:50|732330.6|731330.6|732319.2|731319.2|732337.8|731337.8|732317|731317|25
1622801160000|2021-06-04 10:06:00|732322.4|731322.4|732335.1|731335.1|732828.3|731335.1|732312.6|730828.3|19
1622801170000|2021-06-04 10:06:10|732334.7|731334.7|732330|731330|732337.7|731337.7|732319.5|731319.5|21
1622801180000|2021-06-04 10:06:20|732331.1|731331.1|732865.5|730865.5|732865.5|731354.5|732330|730865.5|17
1622801190000|2021-06-04 10:06:30|732867.5|730867.5|732336.5|731336.5|732867.5|731344.3|732334.9|730855.8|22
1622801200000|2021-06-04 10:06:40|732337|731337|732308.6|731308.6|732342.7|731342.7|732307|731307|23
1622801210000|2021-06-04 10:06:50|732307.6|731307.6|732295.7|731295.7|732314.8|731314.8|732293.3|731293.3|25
1622801220000|2021-06-04 10:07:00|732294.5|731294.5|732866|730866|732866|731365.6|732290.3|730866|23
1622801230000|2021-06-04 10:07:10|732866.5|730866.5|732413.7|731413.7|732888.6|731413.7|732370.8|730866.5|32
1622801240000|2021-06-04 10:07:20|732414.1|731414.1|732447.1|731447.1|732455.5|731455.5|732412.1|731412.1|23
1622801250000|2021-06-04 10:07:30|732451|731451|732493.8|731493.8|732493.8|731493.8|732447.1|731447.1|29
1622801260000|2021-06-04 10:07:40|732488.8|731488.8|732526.2|731526.2|732535.3|731535.3|732481.9|731481.9|32
1622801270000|2021-06-04 10:07:50|732525.1|731525.1|732507.8|731507.8|732526.3|731526.3|732504.3|731504.3|23
1622801280000|2021-06-04 10:08:00|732506.9|731506.9|732503|731503|732508.3|731508.3|732494.9|731494.9|21
1622801290000|2021-06-04 10:08:10|732505.3|731505.3|732512.7|731512.7|732518.7|731518.7|732501.6|731501.6|18
1622801300000|2021-06-04 10:08:20|732505.3|731505.3|732511.3|731511.3|732514.1|731514.1|732500.2|731500.2|25
1622801310000|2021-06-04 10:08:30|732512.6|731512.6|732537.9|731537.9|732537.9|731537.9|732512.6|731512.6|28
1622801320000|2021-06-04 10:08:40|732541.5|731541.5|732503|731503|732548.2|731548.2|732503|731503|25
1622801330000|2021-06-04 10:08:50|732504.7|731504.7|732510.5|731510.5|733009.7|731514.7|732488.8|731009.7|31
1622801340000|2021-06-04 10:09:00|732513.4|731513.4|732511.5|731511.5|732519.3|731519.3|732499.5|731499.5|24
1622801350000|2021-06-04 10:09:10|732514.6|731514.6|732522.6|731522.6|732536|731536|732513.3|731513.3|22
1622801360000|2021-06-04 10:09:20|732526.1|731526.1|732497|731497|732526.1|731526.1|732483.9|731483.9|23
1622801370000|2021-06-04 10:09:30|732496.2|731496.2|732491|731491|732502.3|731502.3|732486.2|731486.2|16
1622801380000|2021-06-04 10:09:40|732490.4|731490.4|732489.6|731489.6|732494.4|731494.4|732486.6|731486.6|18
1622801390000|2021-06-04 10:09:50|732489.5|731489.5|732533|731533|732547.4|731547.4|732489.5|731489.5|31
1622801400000|2021-06-04 10:10:00|732534.1|731534.1|732524.4|731524.4|732539.9|731539.9|732513.1|731513.1|25
1622801410000|2021-06-04 10:10:10|732521.7|731521.7|732522.2|731522.2|732528.4|731528.4|732515.2|731515.2|23
1622801420000|2021-06-04 10:10:20|732522.3|731522.3|732517.8|731517.8|732524.5|731524.5|732516.9|731516.9|16
1622801430000|2021-06-04 10:10:30|732516.4|731516.4|732488.2|731488.2|732522.2|731522.2|732488.2|731488.2|20
1622801440000|2021-06-04 10:10:40|732487.9|731487.9|732468.2|731468.2|732490.2|731490.2|732465.7|731465.7|26
1622801450000|2021-06-04 10:10:50|732467.9|731467.9|732473.8|731473.8|732475|731475|732466.6|731466.6|17
1622801460000|2021-06-04 10:11:00|732473.6|731473.6|732472.3|731472.3|732475.3|731475.3|732463.2|731463.2|26
1622801470000|2021-06-04 10:11:10|732471.2|731471.2|732445.3|731445.3|732477.4|731477.4|732444.9|731444.9|30
1622801480000|2021-06-04 10:11:20|732444.8|731444.8|732432.2|731432.2|732461.2|731461.2|732430.9|731430.9|30
1622801490000|2021-06-04 10:11:30|732432.4|731432.4|732430.2|731430.2|732432.7|731432.7|732419.4|731419.4|30
1622801500000|2021-06-04 10:11:40|732429.7|731429.7|732437.7|731437.7|732453.8|731453.8|732429.7|731429.7|35
1622801510000|2021-06-04 10:11:50|732439.4|731439.4|732430.4|731430.4|732439.4|731439.4|732429.6|731429.6|16
1622801520000|2021-06-04 10:12:00|732429|731429|732453.1|731453.1|732453.1|731453.1|732420.3|731420.3|31
1622801530000|2021-06-04 10:12:10|732449.1|731449.1|732441.3|731441.3|732460.9|731460.9|732439.4|731439.4|21
1622801540000|2021-06-04 10:12:20|732438.2|731438.2|732428.9|731428.9|732443.4|731443.4|732425.4|731425.4|27
1622801550000|2021-06-04 10:12:30|732437.7|731437.7|732462|731462|732471.1|731471.1|732437.7|731437.7|23
1622801560000|2021-06-04 10:12:40|732460.2|731460.2|732450|731450|732461.2|731461.2|732446.3|731446.3|26
1622801570000|2021-06-04 10:12:50|732449.8|731449.8|732445.6|731445.6|732453.2|731453.2|732433.5|731433.5|29
1622801580000|2021-06-04 10:13:00|732446.6|731446.6|732453.5|731453.5|732453.5|731453.5|732418.6|731418.6|28
1622801590000|2021-06-04 10:13:10|732451.2|731451.2|732453|731453|732457.3|731457.3|732441|731441|23
1622801600000|2021-06-04 10:13:20|732452.4|731452.4|732446.9|731446.9|732457.1|731457.1|732418.8|731418.8|30
1622801610000|2021-06-04 10:13:30|732444.3|731444.3|732459.6|731459.6|732459.6|731459.6|732443.8|731443.8|26
1622801620000|2021-06-04 10:13:40|732457.3|731457.3|732464.5|731464.5|732479.7|731479.7|732457.3|731457.3|24
1622801630000|2021-06-04 10:13:50|732466.9|731466.9|732443.9|731443.9|732467.3|731467.3|732438.5|731438.5|18
1622801640000|2021-06-04 10:14:00|732442.6|731442.6|732427.5|731427.5|732442.6|731442.6|732426.4|731426.4|22
1622801650000|2021-06-04 10:14:10|732427.4|731427.4|732425.3|731425.3|732445.3|731445.3|732417.8|731417.8|26
1622801660000|2021-06-04 10:14:20|732419.8|731419.8|732429.6|731429.6|732429.6|731429.6|732419.8|731419.8|22
1622801670000|2021-06-04 10:14:30|732429.7|731429.7|732424|731424|732429.7|731429.7|732423.1|731423.1|22
1622801680000|2021-06-04 10:14:40|732423|731423|732450.9|731450.9|732460.3|731460.3|732423|731423|25
1622801690000|2021-06-04 10:14:50|732465.7|731465.7|732477.5|731477.5|732487.4|731487.4|732463.2|731463.2|27
1622801700000|2021-06-04 10:15:00|732474.9|731474.9|732510.6|731510.6|732518.2|731518.2|732467.1|731467.1|27
1622801710000|2021-06-04 10:15:10|732516.5|731516.5|732516.7|731516.7|732521.3|731521.3|732515.8|731515.8|17
1622801720000|2021-06-04 10:15:20|732515.2|731515.2|732508.2|731508.2|732515.7|731515.7|732498|731498|26
1622801730000|2021-06-04 10:15:30|732504.1|731504.1|732483.5|731483.5|732510.2|731510.2|732481.8|731481.8|21
1622801740000|2021-06-04 10:15:40|732482.5|731482.5|732480.6|731480.6|732483.1|731483.1|732476.6|731476.6|20
1622801750000|2021-06-04 10:15:50|732481.4|731481.4|732468.9|731468.9|732483.4|731483.4|732467.7|731467.7|12
1622801760000|2021-06-04 10:16:00|732471.4|731471.4|732465.3|731465.3|732474.3|731474.3|732435.3|731435.3|32
1622801770000|2021-06-04 10:16:10|732464.7|731464.7|732503.7|731503.7|732506.3|731506.3|732452.9|731452.9|29
1622801780000|2021-06-04 10:16:20|732502.4|731502.4|732488.5|731488.5|732513.9|731513.9|732485.9|731485.9|18
1622801790000|2021-06-04 10:16:30|732488.8|731488.8|732489.4|731489.4|732490.3|731490.3|732484.8|731484.8|20
1622801800000|2021-06-04 10:16:40|732490.4|731490.4|732546.1|731546.1|732555.6|731555.6|732489.4|731489.4|29
1622801810000|2021-06-04 10:16:50|732544.5|731544.5|732538.3|731538.3|732546.6|731546.6|732537.1|731537.1|24
1622801820000|2021-06-04 10:17:00|732536.3|731536.3|732559.4|731559.4|732559.4|731559.4|732535.8|731535.8|26
1622801830000|2021-06-04 10:17:10|732564.3|731564.3|732616.6|731616.6|732623.8|731623.8|732564.3|731564.3|30
1622801840000|2021-06-04 10:17:20|732617.2|731617.2|732570.2|731570.2|732623|731623|732565.4|731565.4|33
1622801850000|2021-06-04 10:17:30|732568.8|731568.8|732571.2|731571.2|732633.6|731633.6|732566|731566|31
1622801860000|2021-06-04 10:17:40|732572.3|731572.3|732570.8|731570.8|732582.8|731582.8|732569.7|731569.7|32
1622801870000|2021-06-04 10:17:50|732570.7|731570.7|732591.4|731591.4|732617.9|731617.9|732569.8|731569.8|25
1622801880000|2021-06-04 10:18:00|732572.7|731572.7|732573.5|731573.5|732577.8|731577.8|732561.5|731561.5|29
1622801890000|2021-06-04 10:18:10|732570.4|731570.4|732506.5|731506.5|732570.8|731570.8|732506.5|731506.5|32
1622801900000|2021-06-04 10:18:20|732511.6|731511.6|732534.5|731534.5|732534.5|731534.5|732508.2|731508.2|25
1622801910000|2021-06-04 10:18:30|732538.1|731538.1|732515.2|731515.2|732538.1|731538.1|732509|731509|30
1622801920000|2021-06-04 10:18:40|732513.2|731513.2|732994.3|730994.3|733001.4|731519.5|732495.1|730992.6|27
1622801930000|2021-06-04 10:18:50|732996.6|730996.6|732503.4|731503.4|733000.8|731504.3|732493.2|730991.1|29
1622801940000|2021-06-04 10:19:00|732501.5|731501.5|732457.4|731457.4|732501.8|731501.8|732453.7|731453.7|24
1622801950000|2021-06-04 10:19:10|732455.4|731455.4|732430.7|731430.7|732462.8|731462.8|732430.7|731430.7|25
1622801960000|2021-06-04 10:19:20|732428.2|731428.2|732443.1|731443.1|732444.4|731444.4|732428.2|731428.2|27
1622801970000|2021-06-04 10:19:30|732441.7|731441.7|732437.2|731437.2|732452|731452|732427.8|731427.8|14
1622801980000|2021-06-04 10:19:40|732438.3|731438.3|732470.2|731470.2|732477.3|731477.3|732432.9|731432.9|25
1622801990000|2021-06-04 10:19:50|732468.5|731468.5|732514.1|731514.1|732521.1|731521.1|732463.3|731463.3|25
1622802000000|2021-06-04 10:20:00|732513.8|731513.8|732518.7|731518.7|732533.6|731533.6|732489.4|731489.4|31
1622802010000|2021-06-04 10:20:10|732525|731525|732502.5|731502.5|732529|731529|732500.7|731500.7|21
1622802020000|2021-06-04 10:20:20|732504.9|731504.9|732520.9|731520.9|732520.9|731520.9|732494.4|731494.4|27
1622802030000|2021-06-04 10:20:30|732525.1|731525.1|732567.5|731567.5|732583.6|731583.6|732524.8|731524.8|36
1622802040000|2021-06-04 10:20:40|732574|731574|732567|731567|732574|731574|732565|731565|23
1622802050000|2021-06-04 10:20:50|732567.7|731567.7|732567.9|731567.9|732573.4|731573.4|732564.1|731564.1|21
1622802060000|2021-06-04 10:21:00|732568.3|731568.3|732568.9|731568.9|732578.4|731578.4|732547|731547|27
1622802070000|2021-06-04 10:21:10|732569.1|731569.1|732568.8|731568.8|732570.6|731570.6|732560.6|731560.6|17
1622802080000|2021-06-04 10:21:20|732570.6|731570.6|732574.7|731574.7|732576.1|731576.1|732564.3|731564.3|24
1622802090000|2021-06-04 10:21:30|732577.2|731577.2|732609.5|731609.5|732616.1|731616.1|732577.2|731577.2|25
1622802100000|2021-06-04 10:21:40|732609.2|731609.2|732599.1|731599.1|732609.2|731609.2|732599.1|731599.1|11
1622802110000|2021-06-04 10:21:50|732595.2|731595.2|732578.8|731578.8|732595.2|731595.2|732573.3|731573.3|18
1622802120000|2021-06-04 10:22:00|732578.1|731578.1|732619.6|731619.6|732619.6|731619.6|732565.7|731565.7|20
1622802130000|2021-06-04 10:22:10|732610|731610|732604|731604|732610|731610|732600.2|731600.2|23
1622802140000|2021-06-04 10:22:20|732603.2|731603.2|732608.2|731608.2|732614.6|731614.6|732600|731600|21
1622802150000|2021-06-04 10:22:30|732607|731607|732636.9|731636.9|732649.2|731649.2|732606.5|731606.5|28
1622802160000|2021-06-04 10:22:40|732640.9|731640.9|732665.6|731665.6|732683.1|731683.1|732634.5|731634.5|26
1622802170000|2021-06-04 10:22:50|732663.5|731663.5|732629.2|731629.2|732670.1|731670.1|732628.4|731628.4|26
1622802180000|2021-06-04 10:23:00|732627.3|731627.3|732607.8|731607.8|732628.9|731628.9|732607.8|731607.8|30
1622802190000|2021-06-04 10:23:10|732608|731608|733096.1|731096.1|733096.4|731611.1|732592.9|731093.6|28
1622802200000|2021-06-04 10:23:20|733097.4|731097.4|733091.3|731091.3|733097.4|731097.4|733091.1|731091.1|23
1622802210000|2021-06-04 10:23:30|733089.1|731089.1|732613.1|731613.1|733096.2|731615.3|732596.7|731084.9|24
1622802220000|2021-06-04 10:23:40|732612.8|731612.8|732615.5|731615.5|733105|731619.3|732590.6|731092.4|22
1622802230000|2021-06-04 10:23:50|732614.5|731614.5|732648.8|731648.8|732677.6|731677.6|732609.2|731609.2|27
1622802240000|2021-06-04 10:24:00|732646.3|731646.3|732658.9|731658.9|732668.9|731668.9|732646.3|731646.3|23
1622802250000|2021-06-04 10:24:10|732659.2|731659.2|732643.7|731643.7|732661|731661|732643.7|731643.7|25
1622802260000|2021-06-04 10:24:20|732649.2|731649.2|732691.6|731691.6|732711.9|731711.9|732629.1|731629.1|31
1622802270000|2021-06-04 10:24:30|732694.3|731694.3|732693.9|731693.9|732695.6|731695.6|732692.2|731692.2|31
1622802280000|2021-06-04 10:24:40|732693.2|731693.2|732688.6|731688.6|732693.2|731693.2|732677.7|731677.7|24
1622802290000|2021-06-04 10:24:50|732686.5|731686.5|732674.6|731674.6|732686.5|731686.5|732674.2|731674.2|20
1622802300000|2021-06-04 10:25:00|732673.2|731673.2|732662.6|731662.6|732673.2|731673.2|732649|731649|26
1622802310000|2021-06-04 10:25:10|732660.8|731660.8|732658.9|731658.9|732668.7|731668.7|732656.3|731656.3|18
1622802320000|2021-06-04 10:25:20|732660.6|731660.6|732652.2|731652.2|732663.1|731663.1|732627.9|731627.9|23
1622802330000|2021-06-04 10:25:30|732647.6|731647.6|732638|731638|732650.5|731650.5|732636.7|731636.7|26
1622802340000|2021-06-04 10:25:40|732637.7|731637.7|732643.3|731643.3|732657.2|731657.2|732635.4|731635.4|20
1622802350000|2021-06-04 10:25:50|732640.1|731640.1|732620.3|731620.3|732641.1|731641.1|732620.3|731620.3|20
1622802360000|2021-06-04 10:26:00|732619.5|731619.5|732639.6|731639.6|732647.6|731647.6|732619.5|731619.5|22
1622802370000|2021-06-04 10:26:10|732638.8|731638.8|732638.3|731638.3|732641.4|731641.4|732632.4|731632.4|19
1622802380000|2021-06-04 10:26:20|732633.3|731633.3|732607|731607|733103|731633.3|732601.6|731103|23
1622802390000|2021-06-04 10:26:30|732606.6|731606.6|732623.3|731623.3|732626.6|731626.6|732605.5|731605.5|18
1622802400000|2021-06-04 10:26:40|732624.3|731624.3|732618.4|731618.4|732624.5|731624.5|732614.5|731614.5|20
1622802410000|2021-06-04 10:26:50|732619.5|731619.5|732617|731617|732624.5|731624.5|732610.9|731610.9|17
1622802420000|2021-06-04 10:27:00|732617.6|731617.6|732613.4|731613.4|732618.9|731618.9|732611|731611|15
1622802430000|2021-06-04 10:27:10|732614.2|731614.2|732622|731622|732627.8|731627.8|732605.8|731605.8|21
1622802440000|2021-06-04 10:27:20|732621|731621|732624.3|731624.3|732624.3|731624.3|732615.6|731615.6|12
1622802450000|2021-06-04 10:27:30|732628.2|731628.2|732650.1|731650.1|732650.1|731650.1|732628.2|731628.2|26
1622802460000|2021-06-04 10:27:40|732650.7|731650.7|732667.8|731667.8|732674.1|731674.1|732647.5|731647.5|21
1622802470000|2021-06-04 10:27:50|732667.5|731667.5|732678.4|731678.4|732688.8|731688.8|732667.5|731667.5|25
1622802480000|2021-06-04 10:28:00|732681.1|731681.1|732668.2|731668.2|732689.7|731689.7|732643.7|731643.7|29
1622802490000|2021-06-04 10:28:10|732667.7|731667.7|732680.5|731680.5|732685.5|731685.5|732667.7|731667.7|25
1622802500000|2021-06-04 10:28:20|732678.6|731678.6|732672.8|731672.8|732679.1|731679.1|732669.6|731669.6|20
1622802510000|2021-06-04 10:28:30|732673.5|731673.5|732662.3|731662.3|732674.1|731674.1|732661.9|731661.9|20
1622802520000|2021-06-04 10:28:40|732663.2|731663.2|732642.9|731642.9|732666.9|731666.9|732633|731633|21
1622802530000|2021-06-04 10:28:50|732643|731643|732640.5|731640.5|732669.3|731669.3|732631.9|731631.9|31
1622802540000|2021-06-04 10:29:00|732641.6|731641.6|732631.6|731631.6|732660.1|731660.1|732631.6|731631.6|24
1622802550000|2021-06-04 10:29:10|732630.7|731630.7|732680.7|731680.7|732682.2|731682.2|732630.7|731630.7|26
1622802560000|2021-06-04 10:29:20|732683|731683|732668|731668|732683.1|731683.1|732666.2|731666.2|22
1622802570000|2021-06-04 10:29:30|732667.3|731667.3|732671.5|731671.5|732677.3|731677.3|732663.5|731663.5|22
1622802580000|2021-06-04 10:29:40|732671.8|731671.8|732675|731675|732682.3|731682.3|732670.3|731670.3|22
1622802590000|2021-06-04 10:29:50|732674.3|731674.3|732660.4|731660.4|732674.3|731674.3|732639.6|731639.6|23
1622802600000|2021-06-04 10:30:00|732658.2|731658.2|732637.8|731637.8|732672.4|731672.4|732626.8|731626.8|26
1622802610000|2021-06-04 10:30:10|732636|731636|732623|731623|732637.4|731637.4|732623|731623|20
1622802620000|2021-06-04 10:30:20|732625|731625|732617.3|731617.3|732625.1|731625.1|732617|731617|15
1622802630000|2021-06-04 10:30:30|732617.8|731617.8|732624.5|731624.5|732642.7|731642.7|732617.2|731617.2|28
1622802640000|2021-06-04 10:30:40|732624.9|731624.9|732667.6|731667.6|732667.6|731667.6|732623.3|731623.3|24
1622802650000|2021-06-04 10:30:50|732662.1|731662.1|732679.3|731679.3|732689.7|731689.7|732650.5|731650.5|28
1622802660000|2021-06-04 10:31:00|732678.3|731678.3|732697.7|731697.7|732702.4|731702.4|732678.3|731678.3|26
1622802670000|2021-06-04 10:31:10|732696|731696|732727.5|731727.5|732733.4|731733.4|732694.5|731694.5|20
1622802680000|2021-06-04 10:31:20|732727|731727|732746.5|731746.5|732759.7|731759.7|732727|731727|18
1622802690000|2021-06-04 10:31:30|732750.8|731750.8|732774.3|731774.3|732778.2|731778.2|732743|731743|31
1622802700000|2021-06-04 10:31:40|732770.3|731770.3|732763.8|731763.8|732783.3|731783.3|732742.9|731742.9|23
1622802710000|2021-06-04 10:31:50|732754.7|731754.7|732778|731778|732783.3|731783.3|732743|731743|25
1622802720000|2021-06-04 10:32:00|732784.9|731784.9|732768.5|731768.5|732784.9|731784.9|732757.3|731757.3|23
1622802730000|2021-06-04 10:32:10|732769|731769|732736.2|731736.2|732770.1|731770.1|732735.4|731735.4|22
1622802740000|2021-06-04 10:32:20|732740.9|731740.9|732751.4|731751.4|732762.7|731762.7|732734.7|731734.7|19
1622802750000|2021-06-04 10:32:30|732777.6|731777.6|732765.1|731765.1|732792.8|731792.8|732753.9|731753.9|29
1622802760000|2021-06-04 10:32:40|732765.5|731765.5|732765.6|731765.6|732780.9|731780.9|732757|731757|30
1622802770000|2021-06-04 10:32:50|732793.3|731793.3|732754.2|731754.2|732817|731817|732747.1|731747.1|27
1622802780000|2021-06-04 10:33:00|732754.1|731754.1|732769.4|731769.4|732769.6|731769.6|732747|731747|27
1622802790000|2021-06-04 10:33:10|732776.6|731776.6|732800.9|731800.9|732807.8|731807.8|732776.6|731776.6|22
1622802800000|2021-06-04 10:33:20|732799.4|731799.4|732803.1|731803.1|732805|731805|732791.7|731791.7|19
1622802810000|2021-06-04 10:33:30|732801.5|731801.5|732790.9|731790.9|732806.4|731806.4|732790.9|731790.9|27
1622802820000|2021-06-04 10:33:40|732795.8|731795.8|732787.8|731787.8|732795.8|731795.8|732787.8|731787.8|20
1622802830000|2021-06-04 10:33:50|732788.9|731788.9|732804.2|731804.2|732804.2|731804.2|732783.7|731783.7|26
1622802840000|2021-06-04 10:34:00|732802.1|731802.1|732784.9|731784.9|732803.7|731803.7|732784.9|731784.9|21
1622802850000|2021-06-04 10:34:10|732789.1|731789.1|732813|731813|732825.2|731825.2|732782|731782|31
1622802860000|2021-06-04 10:34:20|732816.2|731816.2|732791.5|731791.5|732833.2|731833.2|732791|731791|32
1622802870000|2021-06-04 10:34:30|732793.4|731793.4|732781.7|731781.7|732793.4|731793.4|732780|731780|26
1622802880000|2021-06-04 10:34:40|732797|731797|732793.8|731793.8|732800.8|731800.8|732786.9|731786.9|25
1622802890000|2021-06-04 10:34:50|732797.7|731797.7|732831.7|731831.7|732842.1|731842.1|732793.4|731793.4|21
1622802900000|2021-06-04 10:35:00|732832.2|731832.2|732814.3|731814.3|732832.2|731832.2|732812.3|731812.3|21
1622802910000|2021-06-04 10:35:10|732811.3|731811.3|732797.2|731797.2|732811.3|731811.3|732791|731791|28
1622802920000|2021-06-04 10:35:20|732804.4|731804.4|732772.1|731772.1|732804.4|731804.4|732770.4|731770.4|22
1622802930000|2021-06-04 10:35:30|732765.7|731765.7|732744.1|731744.1|732766.1|731766.1|732729.6|731729.6|26
1622802940000|2021-06-04 10:35:40|732742|731742|732769.8|731769.8|732769.8|731769.8|732742|731742|24
1622802950000|2021-06-04 10:35:50|732771.7|731771.7|732805.5|731805.5|732826.7|731826.7|732759.9|731759.9|23
1622802960000|2021-06-04 10:36:00|732809.9|731809.9|732804.2|731804.2|732814.6|731814.6|732783.2|731783.2|28
1622802970000|2021-06-04 10:36:10|732801.8|731801.8|732810.1|731810.1|732823.2|731823.2|732795.2|731795.2|30
1622802980000|2021-06-04 10:36:20|732811|731811|732814.6|731814.6|732832|731832|732801.9|731801.9|24
1622802990000|2021-06-04 10:36:30|732808.7|731808.7|732795.8|731795.8|732808.7|731808.7|732788|731788|24
1622803000000|2021-06-04 10:36:40|732794.4|731794.4|732793.5|731793.5|732803.1|731803.1|732792.7|731792.7|18
1622803010000|2021-06-04 10:36:50|732795.3|731795.3|732783|731783|732795.3|731795.3|732776.1|731776.1|16
1622803020000|2021-06-04 10:37:00|732784.1|731784.1|732766.2|731766.2|732789.6|731789.6|732766.2|731766.2|27
1622803030000|2021-06-04 10:37:10|732767.4|731767.4|732737.8|731737.8|732773|731773|732732|731732|23
1622803040000|2021-06-04 10:37:20|732736.4|731736.4|732741.2|731741.2|732743.8|731743.8|732733.8|731733.8|25
1622803050000|2021-06-04 10:37:30|732742.5|731742.5|732759.6|731759.6|732760.6|731760.6|732738.5|731738.5|27
1622803060000|2021-06-04 10:37:40|732756.3|731756.3|732784.5|731784.5|732820.9|731820.9|732739.9|731739.9|31
1622803070000|2021-06-04 10:37:50|732783.1|731783.1|732793|731793|732803.3|731803.3|732783.1|731783.1|21
1622803080000|2021-06-04 10:38:00|732806.7|731806.7|732797|731797|732806.7|731806.7|732793.3|731793.3|20
1622803090000|2021-06-04 10:38:10|732819.5|731819.5|732847.8|731847.8|732861.8|731861.8|732809.3|731809.3|28
1622803100000|2021-06-04 10:38:20|732841.9|731841.9|732860.7|731860.7|732872.1|731872.1|732841.7|731841.7|15
1622803110000|2021-06-04 10:38:30|732850|731850|732852.1|731852.1|732869.9|731869.9|732833.6|731833.6|21
1622803120000|2021-06-04 10:38:40|732856.3|731856.3|732868.6|731868.6|732871.1|731871.1|732845.9|731845.9|22
1622803130000|2021-06-04 10:38:50|732866.3|731866.3|732873.1|731873.1|732878.7|731878.7|732860.3|731860.3|20
1622803140000|2021-06-04 10:39:00|732871.8|731871.8|732881.4|731881.4|732891.3|731891.3|732860.9|731860.9|19
1622803150000|2021-06-04 10:39:10|732876.7|731876.7|732877.2|731877.2|732892.7|731892.7|732873.4|731873.4|18
1622803160000|2021-06-04 10:39:20|732874.8|731874.8|732859.3|731859.3|732890.4|731890.4|732841.5|731841.5|20
1622803170000|2021-06-04 10:39:30|732857.2|731857.2|732893.3|731893.3|732903.1|731903.1|732849.4|731849.4|29
1622803180000|2021-06-04 10:39:40|732899.4|731899.4|732909.1|731909.1|732912.4|731912.4|732895.1|731895.1|13
1622803190000|2021-06-04 10:39:50|732908.8|731908.8|732915.3|731915.3|732915.7|731915.7|732904.3|731904.3|17
1622803200000|2021-06-04 10:40:00|732913|731913|732911.1|731911.1|732922.3|731922.3|732911.1|731911.1|14
1622803210000|2021-06-04 10:40:10|732906.5|731906.5|732884.3|731884.3|732908.4|731908.4|732884.3|731884.3|5
1622803220000|2021-06-04 10:40:20|732895.8|731895.8|732901.7|731901.7|732922|731922|732894.7|731894.7|28
1622803230000|2021-06-04 10:40:30|732895.9|731895.9|732894.5|731894.5|732912.8|731912.8|732892.1|731892.1|25
1622803240000|2021-06-04 10:40:40|732896.2|731896.2|732929.3|731929.3|732935.7|731935.7|732894.9|731894.9|25
1622803250000|2021-06-04 10:40:50|732929.8|731929.8|732918.4|731918.4|732936.9|731936.9|732918.4|731918.4|16
1622803260000|2021-06-04 10:41:00|732917.8|731917.8|732925.3|731925.3|732926.1|731926.1|732917.8|731917.8|15
1622803270000|2021-06-04 10:41:10|732921.6|731921.6|732923.7|731923.7|732923.7|731923.7|732918.1|731918.1|21
1622803280000|2021-06-04 10:41:20|732922|731922|732919.8|731919.8|732927.3|731927.3|732919.8|731919.8|12
1622803290000|2021-06-04 10:41:30|732923.5|731923.5|732920.7|731920.7|732923.7|731923.7|732919.4|731919.4|17
1622803300000|2021-06-04 10:41:40|732917.9|731917.9|732957.6|731957.6|732972.2|731972.2|732915.2|731915.2|28
1622803310000|2021-06-04 10:41:50|732959.3|731959.3|732973.3|731973.3|732973.3|731973.3|732953.1|731953.1|21
1622803320000|2021-06-04 10:42:00|732965.3|731965.3|732964.6|731964.6|732972.5|731972.5|732963.4|731963.4|18
1622803330000|2021-06-04 10:42:10|732965.7|731965.7|732967.2|731967.2|732971.8|731971.8|732963.8|731963.8|19
1622803340000|2021-06-04 10:42:20|732967.1|731967.1|732967.3|731967.3|732980.6|731980.6|732964.4|731964.4|20
1622803350000|2021-06-04 10:42:30|732977.3|731977.3|732979.5|731979.5|732979.5|731979.5|732967|731967|20
1622803360000|2021-06-04 10:42:40|732981.9|731981.9|733047.8|732047.8|733047.8|732047.8|732969.7|731969.7|26
1622803370000|2021-06-04 10:42:50|733035.3|732035.3|733022.2|732022.2|733045.5|732045.5|733014.1|732014.1|28
1622803380000|2021-06-04 10:43:00|733007.7|732007.7|733011.1|732011.1|733030.3|732030.3|733001.7|732001.7|26
1622803390000|2021-06-04 10:43:10|733005.7|732005.7|733005.6|732005.6|733026.3|732026.3|733005.1|732005.1|25
1622803400000|2021-06-04 10:43:20|733011.1|732011.1|733007.5|732007.5|733022.1|732022.1|733002.6|732002.6|23
1622803410000|2021-06-04 10:43:30|733006.5|732006.5|733010.4|732010.4|733017|732017|733001.7|732001.7|23
1622803420000|2021-06-04 10:43:40|733006.5|732006.5|733002.4|732002.4|733017.8|732017.8|733002.4|732002.4|19
1622803430000|2021-06-04 10:43:50|733004.1|732004.1|733010|732010|733018.8|732018.8|732999.4|731999.4|23
1622803440000|2021-06-04 10:44:00|733005.8|732005.8|732985.6|731985.6|733012.5|732012.5|732980.8|731980.8|23
1622803450000|2021-06-04 10:44:10|732987|731987|733022.9|732022.9|733032.2|732032.2|732969.3|731969.3|31
1622803460000|2021-06-04 10:44:20|733021.1|732021.1|733003.6|732003.6|733022.7|732022.7|733001.9|732001.9|22
1622803470000|2021-06-04 10:44:30|733007.3|732007.3|733017|732017|733017.6|732017.6|733007.3|732007.3|13
1622803480000|2021-06-04 10:44:40|733024.5|732024.5|733010.7|732010.7|733024.5|732024.5|733008.8|732008.8|12
1622803490000|2021-06-04 10:44:50|733010.2|732010.2|733023.5|732023.5|733042|732042|733010.2|732010.2|25
1622803500000|2021-06-04 10:45:00|733018.2|732018.2|733021.3|732021.3|733034.9|732034.9|733018.2|732018.2|22
1622803510000|2021-06-04 10:45:10|733024.1|732024.1|733047.4|732047.4|733053.3|732053.3|733020.1|732020.1|31
1622803520000|2021-06-04 10:45:20|733042.9|732042.9|733227.4|732227.4|733242.3|732242.3|733040.5|732040.5|36
1622803530000|2021-06-04 10:45:30|733229.2|732229.2|733197.7|732197.7|733229.2|732229.2|733157.6|732157.6|40
1622803540000|2021-06-04 10:45:40|733211.3|732211.3|733239.1|732239.1|733240.8|732240.8|733141.5|732141.5|36
1622803550000|2021-06-04 10:45:50|733244.5|732244.5|733185.6|732185.6|733252.1|732252.1|733183.3|732183.3|26
1622803560000|2021-06-04 10:46:00|733174.7|732174.7|733282.3|732282.3|733782.2|732302.1|733174.7|731691.6|35
1622803570000|2021-06-04 10:46:10|733296.2|732296.2|733268|732268|733315.9|732315.9|733268|732268|31
1622803580000|2021-06-04 10:46:20|733265|732265|733283.6|732283.6|733285|732285|733262.5|732262.5|19
1622803590000|2021-06-04 10:46:30|733280.7|732280.7|733282.9|732282.9|733293.4|732293.4|733279.8|732279.8|26
1622803600000|2021-06-04 10:46:40|733279.1|732279.1|733281|732281|733764.5|732292.5|733274.8|731764.5|30
1622803610000|2021-06-04 10:46:50|733280.1|732280.1|733293|732293|733302.5|732302.5|733276.8|732276.8|19
1622803620000|2021-06-04 10:47:00|733294.5|732294.5|733345.6|732345.6|733358.7|732358.7|733294.5|732294.5|29
1622803630000|2021-06-04 10:47:10|733345.9|732345.9|733370.8|732370.8|733370.8|732370.8|733328|732328|19
1622803640000|2021-06-04 10:47:20|733348.2|732348.2|733341.4|732341.4|733357.7|732357.7|733341.4|732341.4|22
1622803650000|2021-06-04 10:47:30|733342.4|732342.4|733346.1|732346.1|733357.2|732357.2|733339.1|732339.1|17
1622803660000|2021-06-04 10:47:40|733347.8|732347.8|733349|732349|733352.7|732352.7|733343.9|732343.9|18
1622803670000|2021-06-04 10:47:50|733350.6|732350.6|733348.6|732348.6|733353.4|732353.4|733345.1|732345.1|18
1622803680000|2021-06-04 10:48:00|733347.1|732347.1|733356.7|732356.7|733359.5|732359.5|733347.1|732347.1|22
1622803690000|2021-06-04 10:48:10|733355.8|732355.8|733320.1|732320.1|733355.8|732355.8|733309.9|732309.9|31
1622803700000|2021-06-04 10:48:20|733318.5|732318.5|733330.6|732330.6|733333.4|732333.4|733315.7|732315.7|24
1622803710000|2021-06-04 10:48:30|733330|732330|733333.2|732333.2|733334.5|732334.5|733318.8|732318.8|27
1622803720000|2021-06-04 10:48:40|733336.8|732336.8|733341.7|732341.7|733349.4|732349.4|733313.3|732313.3|26
1622803730000|2021-06-04 10:48:50|733341.4|732341.4|733298.1|732298.1|733343.7|732343.7|733298.1|732298.1|28
1622803740000|2021-06-04 10:49:00|733297.1|732297.1|733263|732263|733299.6|732299.6|733260.8|732260.8|28
1622803750000|2021-06-04 10:49:10|733263.7|732263.7|733244.8|732244.8|733273|732273|733239.9|732239.9|27
1622803760000|2021-06-04 10:49:20|733247|732247|733248.7|732248.7|733249.2|732249.2|733242.4|732242.4|22
1622803770000|2021-06-04 10:49:30|733247.7|732247.7|733269.7|732269.7|733281.1|732281.1|733247.6|732247.6|20
1622803780000|2021-06-04 10:49:40|733273.3|732273.3|733237.3|732237.3|733273.3|732273.3|733227.7|732227.7|19
1622803790000|2021-06-04 10:49:50|733233.7|732233.7|733253|732253|733255.1|732255.1|733232.7|732232.7|14
1622803800000|2021-06-04 10:50:00|733245.7|732245.7|733290.8|732290.8|733292.7|732292.7|733236.4|732236.4|27
1622803810000|2021-06-04 10:50:10|733291.6|732291.6|733287.2|732287.2|733291.6|732291.6|733280.3|732280.3|22
1622803820000|2021-06-04 10:50:20|733288.5|732288.5|733198.9|732198.9|733294.8|732294.8|733195.5|732195.5|26
1622803830000|2021-06-04 10:50:30|733198.6|732198.6|733202.1|732202.1|733215.1|732215.1|733197.3|732197.3|36
1622803840000|2021-06-04 10:50:40|733201.4|732201.4|733212.3|732212.3|733218.2|732218.2|733193.5|732193.5|29
1622803850000|2021-06-04 10:50:50|733212.1|732212.1|733240.9|732240.9|733254.6|732254.6|733203.3|732203.3|31
1622803860000|2021-06-04 10:51:00|733237.7|732237.7|733249.8|732249.8|733249.8|732249.8|733228.5|732228.5|28
1622803870000|2021-06-04 10:51:10|733250.6|732250.6|733238.9|732238.9|733253.2|732253.2|733238.9|732238.9|20
1622803880000|2021-06-04 10:51:20|733237.4|732237.4|733223|732223|733244.7|732244.7|733223|732223|23
1622803890000|2021-06-04 10:51:30|733225.6|732225.6|733232|732232|733257.2|732257.2|733224.7|732224.7|31
1622803900000|2021-06-04 10:51:40|733231.6|732231.6|733242.9|732242.9|733243.9|732243.9|733229.8|732229.8|21
1622803910000|2021-06-04 10:51:50|733241.7|732241.7|733241.6|732241.6|733259.8|732259.8|733219.7|732219.7|27
1622803920000|2021-06-04 10:52:00|733238.4|732238.4|733231.6|732231.6|733239.7|732239.7|733215.2|732215.2|27
1622803930000|2021-06-04 10:52:10|733230.3|732230.3|733208.7|732208.7|733238.2|732238.2|733208.3|732208.3|20
1622803940000|2021-06-04 10:52:20|733210.1|732210.1|733199.9|732199.9|733215.5|732215.5|733190.5|732190.5|23
1622803950000|2021-06-04 10:52:30|733199.4|732199.4|733238.5|732238.5|733701.3|732256.4|733190|731701.3|31
1622803960000|2021-06-04 10:52:40|733238.7|732238.7|733222.1|732222.1|733240.1|732240.1|733214.8|732214.8|23
1622803970000|2021-06-04 10:52:50|733224.6|732224.6|733224.9|732224.9|733229.5|732229.5|733216.4|732216.4|24
1622803980000|2021-06-04 10:53:00|733219.8|732219.8|733221.7|732221.7|733237|732237|733210.3|732210.3|25
1622803990000|2021-06-04 10:53:10|733222.4|732222.4|733297.4|732297.4|733330.6|732330.6|733216.6|732216.6|29
1622804000000|2021-06-04 10:53:20|733299.7|732299.7|733316.5|732316.5|733316.5|732316.5|733296.6|732296.6|23
1622804010000|2021-06-04 10:53:30|733315.9|732315.9|733330.2|732330.2|733334.7|732334.7|733297.4|732297.4|26
1622804020000|2021-06-04 10:53:40|733326.9|732326.9|733360|732360|733366|732366|733326.6|732326.6|17
1622804030000|2021-06-04 10:53:50|733361.3|732361.3|733372.8|732372.8|733379.4|732379.4|733354.7|732354.7|21
1622804040000|2021-06-04 10:54:00|733368.3|732368.3|733378.2|732378.2|733406.9|732406.9|733364.9|732364.9|24
1622804050000|2021-06-04 10:54:10|733375|732375|733372.7|732372.7|733375|732375|733357.7|732357.7|22
1622804060000|2021-06-04 10:54:20|733371.2|732371.2|733355.5|732355.5|733371.6|732371.6|733352.7|732352.7|24
1622804070000|2021-06-04 10:54:30|733356.8|732356.8|733397.7|732397.7|733397.7|732397.7|733356.3|732356.3|26
1622804080000|2021-06-04 10:54:40|733388.4|732388.4|733393.8|732393.8|733401.8|732401.8|733377.8|732377.8|26
1622804090000|2021-06-04 10:54:50|733383.7|732383.7|733391.4|732391.4|733410.5|732410.5|733383.7|732383.7|15
1622804100000|2021-06-04 10:55:00|733400.5|732400.5|733387.9|732387.9|733401.2|732401.2|733379.4|732379.4|23
1622804110000|2021-06-04 10:55:10|733386.5|732386.5|733368|732368|733397.8|732397.8|733365.2|732365.2|26
1622804120000|2021-06-04 10:55:20|733365.8|732365.8|733333.6|732333.6|733383.3|732383.3|733332.7|732332.7|32
1622804130000|2021-06-04 10:55:30|733334.5|732334.5|733335.2|732335.2|733335.8|732335.8|733298.2|732298.2|37
1622804140000|2021-06-04 10:55:40|733329.3|732329.3|733351.4|732351.4|733369|732369|733329.3|732329.3|28
1622804150000|2021-06-04 10:55:50|733355.5|732355.5|733351.7|732351.7|733355.5|732355.5|733336.3|732336.3|21
1622804160000|2021-06-04 10:56:00|733351.5|732351.5|733326.5|732326.5|733351.5|732351.5|733326.5|732326.5|18
1622804170000|2021-06-04 10:56:10|733357.3|732357.3|733341.8|732341.8|733357.3|732357.3|733321.3|732321.3|22
1622804180000|2021-06-04 10:56:20|733343|732343|733326.1|732326.1|733343|732343|733303.5|732303.5|17
1622804190000|2021-06-04 10:56:30|733330.5|732330.5|733346.3|732346.3|733352.6|732352.6|733323.8|732323.8|25
1622804200000|2021-06-04 10:56:40|733347.2|732347.2|733337.5|732337.5|733355.9|732355.9|733333|732333|20
1622804210000|2021-06-04 10:56:50|733337.1|732337.1|733330.5|732330.5|733339.5|732339.5|733316.9|732316.9|19
1622804220000|2021-06-04 10:57:00|733334.7|732334.7|733379.6|732379.6|733379.6|732379.6|733331.2|732331.2|14
1622804230000|2021-06-04 10:57:10|733386.3|732386.3|733377.2|732377.2|733386.9|732386.9|733377.2|732377.2|20
1622804240000|2021-06-04 10:57:20|733377.7|732377.7|733377.8|732377.8|733384.9|732384.9|733371.7|732371.7|15
1622804250000|2021-06-04 10:57:30|733379.5|732379.5|733378.3|732378.3|733381.9|732381.9|733376.8|732376.8|13
1622804260000|2021-06-04 10:57:40|733395.7|732395.7|733354.3|732354.3|733395.7|732395.7|733352|732352|23
1622804270000|2021-06-04 10:57:50|733354.4|732354.4|733843.5|731843.5|733843.5|732361.1|733311.1|731823|24
1622804280000|2021-06-04 10:58:00|733829.5|731829.5|733838|731838|733843.6|731843.6|733827.1|731827.1|30
1622804290000|2021-06-04 10:58:10|733839.7|731839.7|733317.9|732317.9|733839.7|732332.2|733314.1|731839.7|22
1622804300000|2021-06-04 10:58:20|733317.6|732317.6|733321.7|732321.7|733336.2|732336.2|733317.6|732317.6|18
1622804310000|2021-06-04 10:58:30|733322.7|732322.7|733319|732319|733825.2|732328.1|733313.4|731825.2|24
1622804320000|2021-06-04 10:58:40|733323.9|732323.9|733317.4|732317.4|733833.7|732335.8|733315.5|731815|24
1622804330000|2021-06-04 10:58:50|733317|732317|733806.5|731806.5|733806.5|732327.2|733285.7|731790.5|20
1622804340000|2021-06-04 10:59:00|733793.4|731793.4|733807|731807|733814.5|731814.5|733793.4|731793.4|27
1622804350000|2021-06-04 10:59:10|733808|731808|733801|731801|733808.6|731808.6|733801|731801|27
1622804360000|2021-06-04 10:59:20|733800.1|731800.1|733311.3|732311.3|733804.4|732322.8|733303.6|731800.1|21
1622804370000|2021-06-04 10:59:30|733311.1|732311.1|733294.6|732294.6|733325.9|732325.9|733246.8|732246.8|29
1622804380000|2021-06-04 10:59:40|733294.7|732294.7|733283.3|732283.3|733789.9|732307.6|733237.6|731739.5|25
1622804390000|2021-06-04 10:59:50|733284.9|732284.9|733284.4|732284.4|733302.1|732302.1|733284.4|732284.4|17
1622804400000|2021-06-04 11:00:00|733284.2|732284.2|733290.1|732290.1|733292.9|732292.9|733271.2|732271.2|16
1622804410000|2021-06-04 11:00:10|733295|732295|733770.5|731770.5|733775.2|732295.1|733257.4|731761.5|21
1622804420000|2021-06-04 11:00:20|733763.4|731763.4|733260.3|732260.3|733776.2|732279.3|733259.7|731749.6|25
1622804430000|2021-06-04 11:00:30|733260.5|732260.5|733277.9|732277.9|733778.4|732287.3|733254|731778.4|16
1622804440000|2021-06-04 11:00:40|733276.9|732276.9|733722|731722|733766.3|732284.8|733185.8|731658|39
1622804450000|2021-06-04 11:00:50|733731.2|731731.2|733719.6|731719.6|733734.8|732249.7|733218.7|731712.5|23
1622804460000|2021-06-04 11:01:00|733719.7|731719.7|733234|732234|733792.2|732256.2|733190.8|731719.7|31
1622804470000|2021-06-04 11:01:10|733213|732213|733755|731755|733787.1|732305|733211.3|731755|30
1622804480000|2021-06-04 11:01:20|733756.3|731756.3|733226.9|732226.9|733762.9|732249.5|733226.4|731742.8|25
1622804490000|2021-06-04 11:01:30|733226.6|732226.6|733209.2|732209.2|733253|732253|733203.3|732203.3|22
1622804500000|2021-06-04 11:01:40|733210.4|732210.4|733243.1|732243.1|733735|732252.3|733207.8|731735|22
1622804510000|2021-06-04 11:01:50|733239.9|732239.9|733214.9|732214.9|733269.3|732269.3|733214.1|732214.1|21
1622804520000|2021-06-04 11:02:00|733215.8|732215.8|733212.1|732212.1|733217.7|732217.7|733211.2|732211.2|14
1622804530000|2021-06-04 11:02:10|733211.2|732211.2|733204.6|732204.6|733718|732228.6|733204.6|731690.7|17
1622804540000|2021-06-04 11:02:20|733196.5|732196.5|733242.9|732242.9|733245.4|732245.4|733196.5|732196.5|26
1622804550000|2021-06-04 11:02:30|733244.5|732244.5|733256.9|732256.9|733789.1|732259.4|733230.5|731751.9|29
1622804560000|2021-06-04 11:02:40|733267.7|732267.7|733254.1|732254.1|733269.5|732269.5|733253.5|732253.5|22
1622804570000|2021-06-04 11:02:50|733253.8|732253.8|733266.2|732266.2|733268.4|732268.4|733253.8|732253.8|16
1622804580000|2021-06-04 11:03:00|733266.6|732266.6|733251.7|732251.7|733280.3|732280.3|733251.7|732251.7|23
1622804590000|2021-06-04 11:03:10|733250.7|732250.7|733718.7|731718.7|733742|732259.1|733224.7|731715.6|27
1622804600000|2021-06-04 11:03:20|733713.2|731713.2|733718.6|731718.6|733724.5|731724.5|733711.4|731711.4|9
1622804610000|2021-06-04 11:03:30|733714.6|731714.6|733233.6|732233.6|733714.6|732257.1|733197.9|731713.7|25
1622804620000|2021-06-04 11:03:40|733234.9|732234.9|733235|732235|733261.5|732261.5|733221.7|732221.7|21
1622804630000|2021-06-04 11:03:50|733232|732232|733234.4|732234.4|733238.8|732238.8|733230.9|732230.9|14
1622804640000|2021-06-04 11:04:00|733233|732233|733251.9|732251.9|733255.6|732255.6|733233|732233|9
1622804650000|2021-06-04 11:04:10|733235.2|732235.2|733238|732238|733257.5|732257.5|733232.9|732232.9|11
1622804660000|2021-06-04 11:04:20|733239.7|732239.7|733228.1|732228.1|733257.6|732257.6|733228|732228|17
1622804670000|2021-06-04 11:04:30|733228|732228|733238.6|732238.6|733249.5|732249.5|733223.4|732223.4|12
1622804680000|2021-06-04 11:04:40|733251.4|732251.4|733223.3|732223.3|733251.4|732251.4|733222.3|732222.3|17
1622804690000|2021-06-04 11:04:50|733223.8|732223.8|733710.2|731710.2|733730.1|732247.2|733221|731708.7|24
1622804700000|2021-06-04 11:05:00|733722.5|731722.5|733231.8|732231.8|733722.5|732234.2|733170.7|731712.5|27
1622804710000|2021-06-04 11:05:10|733234.7|732234.7|733217.6|732217.6|733262.2|732262.2|733211.4|732211.4|35
1622804720000|2021-06-04 11:05:20|733216.3|732216.3|733218.8|732218.8|733226.2|732226.2|733193.8|732193.8|30
1622804730000|2021-06-04 11:05:30|733219.5|732219.5|733270.7|732270.7|733768.6|732283.8|733213.1|731752.7|35
1622804740000|2021-06-04 11:05:40|733277.3|732277.3|733317.8|732317.8|733327.7|732327.7|733272.5|732272.5|27
1622804750000|2021-06-04 11:05:50|733335.3|732335.3|733289.4|732289.4|733336|732336|733289.4|732289.4|31
1622804760000|2021-06-04 11:06:00|733288.6|732288.6|733261.7|732261.7|733813.3|732329.4|733260.9|731789|34
1622804770000|2021-06-04 11:06:10|733261.3|732261.3|733262.5|732262.5|733281.3|732281.3|733240.8|732240.8|31
1622804780000|2021-06-04 11:06:20|733249.9|732249.9|733189.5|732189.5|733263.1|732263.1|733184.8|732184.8|30
1622804790000|2021-06-04 11:06:30|733202.2|732202.2|733210.6|732210.6|733249.1|732249.1|733188|732188|34
1622804800000|2021-06-04 11:06:40|733209.7|732209.7|733207.9|732207.9|733232|732232|733199.5|732199.5|23
1622804810000|2021-06-04 11:06:50|733209.3|732209.3|733214|732214|733226.9|732226.9|733208.6|732208.6|28
1622804820000|2021-06-04 11:07:00|733213.7|732213.7|733228.8|732228.8|733234.6|732234.6|733209.7|732209.7|31
1622804830000|2021-06-04 11:07:10|733227.5|732227.5|733259|732259|733270.5|732270.5|733223.8|732223.8|34
1622804840000|2021-06-04 11:07:20|733254.8|732254.8|733232.2|732232.2|733254.8|732254.8|733228.4|732228.4|24
1622804850000|2021-06-04 11:07:30|733233.1|732233.1|733182.1|732182.1|733241.8|732241.8|733156.9|732156.9|26
1622804860000|2021-06-04 11:07:40|733176.4|732176.4|733140.4|732140.4|733188.9|732188.9|733133.5|732133.5|24
1622804870000|2021-06-04 11:07:50|733164|732164|733223.9|732223.9|733228.9|732228.9|733151.3|732151.3|38
1622804880000|2021-06-04 11:08:00|733222.9|732222.9|733250.8|732250.8|733255|732255|733220.9|732220.9|34
1622804890000|2021-06-04 11:08:10|733250.9|732250.9|733213.5|732213.5|733250.9|732250.9|733206.8|732206.8|35
1622804900000|2021-06-04 11:08:20|733214.6|732214.6|733219.8|732219.8|733260.9|732260.9|733207.6|732207.6|31
1622804910000|2021-06-04 11:08:30|733216.6|732216.6|733222.7|732222.7|733232.8|732232.8|733203.6|732203.6|28
1622804920000|2021-06-04 11:08:40|733221.8|732221.8|733181.1|732181.1|733259.5|732259.5|733181.1|732181.1|25
1622804930000|2021-06-04 11:08:50|733187.5|732187.5|733215.3|732215.3|733227.6|732227.6|733171.3|732171.3|39
1622804940000|2021-06-04 11:09:00|733216.3|732216.3|733163.5|732163.5|733216.3|732216.3|733092|732092|37
1622804950000|2021-06-04 11:09:10|733162.1|732162.1|733097.5|732097.5|733649.5|732162.1|733097.5|731608.3|31
1622804960000|2021-06-04 11:09:20|733076.8|732076.8|733074.5|732074.5|733078.4|732078.4|733024.9|732024.9|37
1622804970000|2021-06-04 11:09:30|733067.4|732067.4|733078.9|732078.9|733085.2|732085.2|733058.3|732058.3|28
1622804980000|2021-06-04 11:09:40|733082.1|732082.1|733076.3|732076.3|733096.1|732096.1|733073.1|732073.1|23
1622804990000|2021-06-04 11:09:50|733072.8|732072.8|733073.7|732073.7|733074.5|732074.5|733065.7|732065.7|19
1622805000000|2021-06-04 11:10:00|733075.2|732075.2|733064.9|732064.9|733084|732084|733062.9|732062.9|24
1622805010000|2021-06-04 11:10:10|733063.8|732063.8|733062.6|732062.6|733082.2|732082.2|733057.9|732057.9|15
1622805020000|2021-06-04 11:10:20|733059.8|732059.8|733081.8|732081.8|733090.2|732090.2|733059.8|732059.8|29
1622805030000|2021-06-04 11:10:30|733091.8|732091.8|733036|732036|733091.8|732091.8|733036|732036|28
1622805040000|2021-06-04 11:10:40|733036.7|732036.7|733057.8|732057.8|733081.7|732081.7|733036.5|732036.5|25
1622805050000|2021-06-04 11:10:50|733059.9|732059.9|733048|732048|733066.3|732066.3|733041.5|732041.5|27
1622805060000|2021-06-04 11:11:00|733049.4|732049.4|733041.1|732041.1|733051.3|732051.3|733039.8|732039.8|21
1622805070000|2021-06-04 11:11:10|733043.6|732043.6|733052.3|732052.3|733052.3|732052.3|733041.5|732041.5|14
1622805080000|2021-06-04 11:11:20|733049.4|732049.4|733041.3|732041.3|733055.4|732055.4|733039.7|732039.7|17
1622805090000|2021-06-04 11:11:30|733029.3|732029.3|733038.2|732038.2|733527.7|732044.8|733018.9|731514.3|25
1622805100000|2021-06-04 11:11:40|733040.7|732040.7|733065.3|732065.3|733068|732068|733037.2|732037.2|20
1622805110000|2021-06-04 11:11:50|733066|732066|733065|732065|733071.8|732071.8|733051.6|732051.6|26
1622805120000|2021-06-04 11:12:00|733059.2|732059.2|733068.8|732068.8|733071.2|732071.2|733034.1|732034.1|30
1622805130000|2021-06-04 11:12:10|733075.1|732075.1|733080.8|732080.8|733107.4|732107.4|733062.7|732062.7|28
1622805140000|2021-06-04 11:12:20|733069.8|732069.8|733083|732083|733090.4|732090.4|733060.1|732060.1|29
1622805150000|2021-06-04 11:12:30|733090.9|732090.9|733098.7|732098.7|733104.1|732104.1|733080.6|732080.6|21
1622805160000|2021-06-04 11:12:40|733104.9|732104.9|733030.5|732030.5|733550.4|732104.9|733020.4|731548|28
1622805170000|2021-06-04 11:12:50|733029.9|732029.9|733055.3|732055.3|733059.7|732059.7|733028.3|732028.3|30
1622805180000|2021-06-04 11:13:00|733063.9|732063.9|733068|732068|733077.8|732077.8|733062.2|732062.2|26
1622805190000|2021-06-04 11:13:10|733064.3|732064.3|733061|732061|733100.2|732100.2|733061|732061|32
1622805200000|2021-06-04 11:13:20|733065.6|732065.6|733043.5|732043.5|733077.4|732077.4|733043.5|732043.5|30
1622805210000|2021-06-04 11:13:30|733040.2|732040.2|733024.3|732024.3|733043.9|732043.9|733001.8|732001.8|22
1622805220000|2021-06-04 11:13:40|733024.5|732024.5|733016.9|732016.9|733027|732027|733002.9|732002.9|17
1622805230000|2021-06-04 11:13:50|733012.6|732012.6|733033.9|732033.9|733036.9|732036.9|733012.6|732012.6|21
1622805240000|2021-06-04 11:14:00|733036.5|732036.5|733029.5|732029.5|733036.5|732036.5|733025.4|732025.4|22
1622805250000|2021-06-04 11:14:10|733028.8|732028.8|733044.2|732044.2|733052.3|732052.3|733023|732023|24
1622805260000|2021-06-04 11:14:20|733046.1|732046.1|733038|732038|733046.2|732046.2|733029.7|732029.7|21
1622805270000|2021-06-04 11:14:30|733043.9|732043.9|733042.1|732042.1|733064.8|732064.8|733039.5|732039.5|26
1622805280000|2021-06-04 11:14:40|733040.2|732040.2|733043.1|732043.1|733043.1|732043.1|733015.7|732015.7|27
1622805290000|2021-06-04 11:14:50|733037.8|732037.8|733084.7|732084.7|733084.7|732084.7|733013.7|732013.7|27
1622805300000|2021-06-04 11:15:00|733076.1|732076.1|733107.8|732107.8|733107.8|732107.8|733070.8|732070.8|29
1622805310000|2021-06-04 11:15:10|733113.7|732113.7|733115.3|732115.3|733123.1|732123.1|733099.5|732099.5|30
1622805320000|2021-06-04 11:15:20|733114|732114|733105.7|732105.7|733124.9|732124.9|733097.1|732097.1|31
1622805330000|2021-06-04 11:15:30|733103.7|732103.7|733084.8|732084.8|733123.1|732123.1|733070.5|732070.5|28
1622805340000|2021-06-04 11:15:40|733082.1|732082.1|733085.6|732085.6|733092.7|732092.7|733079.1|732079.1|29
1622805350000|2021-06-04 11:15:50|733084.2|732084.2|733059.9|732059.9|733085.6|732085.6|733059.9|732059.9|22
1622805360000|2021-06-04 11:16:00|733074.9|732074.9|733085.3|732085.3|733092.7|732092.7|733074.9|732074.9|32
1622805370000|2021-06-04 11:16:10|733079.5|732079.5|733067.2|732067.2|733079.5|732079.5|733064.9|732064.9|23
1622805380000|2021-06-04 11:16:20|733077.2|732077.2|733115.1|732115.1|733130.7|732130.7|733062.7|732062.7|31
1622805390000|2021-06-04 11:16:30|733112.1|732112.1|733144.4|732144.4|733186.7|732186.7|733103.1|732103.1|33
1622805400000|2021-06-04 11:16:40|733141.3|732141.3|733169.3|732169.3|733174.1|732174.1|733102.5|732102.5|35
1622805410000|2021-06-04 11:16:50|733169.9|732169.9|733173.8|732173.8|733175.8|732175.8|733164.9|732164.9|19
1622805420000|2021-06-04 11:17:00|733178.6|732178.6|733149.6|732149.6|733183|732183|733145.9|732145.9|32
1622805430000|2021-06-04 11:17:10|733138.1|732138.1|733121.7|732121.7|733138.1|732138.1|733119.2|732119.2|16
1622805440000|2021-06-04 11:17:20|733127.6|732127.6|733115.8|732115.8|733129.6|732129.6|733107.8|732107.8|19
1622805450000|2021-06-04 11:17:30|733116.6|732116.6|733080.9|732080.9|733116.6|732116.6|733071.8|732071.8|26
1622805460000|2021-06-04 11:17:40|733073|732073|733034.6|732034.6|733077.4|732077.4|733025.4|732025.4|27
1622805470000|2021-06-04 11:17:50|733029.4|732029.4|733025.9|732025.9|733064.5|732064.5|733008.2|732008.2|32
1622805480000|2021-06-04 11:18:00|733027.8|732027.8|733059.5|732059.5|733098.7|732098.7|733027.8|732027.8|36
1622805490000|2021-06-04 11:18:10|733054.9|732054.9|733035|732035|733059.3|732059.3|733023.2|732023.2|22
1622805500000|2021-06-04 11:18:20|733033.7|732033.7|733061.3|732061.3|733083.4|732083.4|733001.9|732001.9|31
1622805510000|2021-06-04 11:18:30|733075.5|732075.5|733080.2|732080.2|733102.2|732102.2|733072.5|732072.5|18
1622805520000|2021-06-04 11:18:40|733072.4|732072.4|733072.9|732072.9|733083.5|732083.5|733067.5|732067.5|21
1622805530000|2021-06-04 11:18:50|733072.7|732072.7|733076.4|732076.4|733088.4|732088.4|733048.1|732048.1|28
1622805540000|2021-06-04 11:19:00|733073.6|732073.6|733068|732068|733085.5|732085.5|733068|732068|23
1622805550000|2021-06-04 11:19:10|733069.3|732069.3|733069.7|732069.7|733082.3|732082.3|733065.1|732065.1|15
1622805560000|2021-06-04 11:19:20|733070.5|732070.5|733029.5|732029.5|733073|732073|733028|732028|18
1622805570000|2021-06-04 11:19:30|733038.8|732038.8|733027.1|732027.1|733038.8|732038.8|733023.9|732023.9|15
1622805580000|2021-06-04 11:19:40|733025.5|732025.5|732933.8|731933.8|733054.5|732054.5|732933.8|731933.8|26
1622805590000|2021-06-04 11:19:50|732939.8|731939.8|732873.5|731873.5|732939.8|731939.8|732866|731866|34
1622805600000|2021-06-04 11:20:00|732870.4|731870.4|732843.9|731843.9|732875.7|731875.7|732841.8|731841.8|19
1622805610000|2021-06-04 11:20:10|732853.1|731853.1|732870.7|731870.7|732870.7|731870.7|732843.3|731843.3|25
1622805620000|2021-06-04 11:20:20|732872.1|731872.1|732867.3|731867.3|732874.5|731874.5|732858.5|731858.5|26
1622805630000|2021-06-04 11:20:30|732867.1|731867.1|732890.9|731890.9|732902.4|731902.4|732866.3|731866.3|24
1622805640000|2021-06-04 11:20:40|732894.2|731894.2|732871.6|731871.6|733403.5|731900.8|732871.6|731403.5|23
1622805650000|2021-06-04 11:20:50|732880|731880|732882.2|731882.2|732885.3|731885.3|732870.1|731870.1|17
1622805660000|2021-06-04 11:21:00|732885.3|731885.3|732876.2|731876.2|732885.3|731885.3|732872.2|731872.2|17
1622805670000|2021-06-04 11:21:10|732872.7|731872.7|732878.9|731878.9|732893.8|731893.8|732869|731869|24
1622805680000|2021-06-04 11:21:20|732879.5|731879.5|732850.8|731850.8|732886.1|731886.1|732843.5|731843.5|27
1622805690000|2021-06-04 11:21:30|732844.6|731844.6|732856.2|731856.2|732863.2|731863.2|732844.6|731844.6|24
1622805700000|2021-06-04 11:21:40|732853.6|731853.6|732847.9|731847.9|732853.6|731853.6|732843.4|731843.4|15
1622805710000|2021-06-04 11:21:50|732846.1|731846.1|732903.5|731903.5|732903.5|731903.5|732843.3|731843.3|14
1622805720000|2021-06-04 11:22:00|732905.7|731905.7|732918.5|731918.5|732927|731927|732899.9|731899.9|25
1622805730000|2021-06-04 11:22:10|732922.4|731922.4|732927.5|731927.5|732932.6|731932.6|732914.9|731914.9|28
1622805740000|2021-06-04 11:22:20|732935.9|731935.9|732914.8|731914.8|732960|731960|732906.3|731906.3|32
1622805750000|2021-06-04 11:22:30|732912.2|731912.2|732896.7|731896.7|732917.2|731917.2|732886.8|731886.8|25
1622805760000|2021-06-04 11:22:40|732896.4|731896.4|732892|731892|732901.1|731901.1|732887.2|731887.2|18
1622805770000|2021-06-04 11:22:50|732891.6|731891.6|732898.7|731898.7|732939.1|731939.1|732891.6|731891.6|28
1622805780000|2021-06-04 11:23:00|732900.4|731900.4|732812.7|731812.7|732902.4|731902.4|732808.1|731808.1|32
1622805790000|2021-06-04 11:23:10|732819.2|731819.2|732806.4|731806.4|732820.4|731820.4|732802.9|731802.9|16
1622805800000|2021-06-04 11:23:20|732805.7|731805.7|732806|731806|732816.4|731816.4|732805.6|731805.6|8
1622805810000|2021-06-04 11:23:30|732808.2|731808.2|732735|731735|732817.5|731817.5|732728.1|731728.1|25
1622805820000|2021-06-04 11:23:40|732729.1|731729.1|732730.9|731730.9|732738.8|731738.8|732716.8|731716.8|28
1622805830000|2021-06-04 11:23:50|732725.6|731725.6|732759.9|731759.9|732763.7|731763.7|732724.3|731724.3|26
1622805840000|2021-06-04 11:24:00|732745.3|731745.3|732727.9|731727.9|732745.3|731745.3|732716.9|731716.9|24
1622805850000|2021-06-04 11:24:10|732722.4|731722.4|732722|731722|732733.5|731733.5|732717.8|731717.8|26
1622805860000|2021-06-04 11:24:20|732718.6|731718.6|732714.2|731714.2|732731.3|731731.3|732712.3|731712.3|14
1622805870000|2021-06-04 11:24:30|732713.8|731713.8|732724.1|731724.1|732734.7|731734.7|732713.8|731713.8|18
1622805880000|2021-06-04 11:24:40|732726.5|731726.5|732718.7|731718.7|732733.6|731733.6|732718.7|731718.7|18
1622805890000|2021-06-04 11:24:50|732726.9|731726.9|733219.9|731219.9|733239|731726.9|732712.1|731188|20
1622805900000|2021-06-04 11:25:00|733212.9|731212.9|733222.5|731222.5|733235|731235|733205.7|731205.7|22
1622805910000|2021-06-04 11:25:10|733230.6|731230.6|732695.1|731695.1|733247.1|731712.4|732695.1|731206.1|22
1622805920000|2021-06-04 11:25:20|732683.8|731683.8|732748.9|731748.9|732748.9|731748.9|732683.8|731683.8|32
1622805930000|2021-06-04 11:25:30|732729.2|731729.2|732708|731708|732743.7|731743.7|732701.6|731701.6|33
1622805940000|2021-06-04 11:25:40|732696.9|731696.9|732696.4|731696.4|732703.7|731703.7|732679.5|731679.5|25
1622805950000|2021-06-04 11:25:50|732692.7|731692.7|732723.7|731723.7|732726.4|731726.4|732684.7|731684.7|23
1622805960000|2021-06-04 11:26:00|732721.5|731721.5|732718.8|731718.8|732723.8|731723.8|732710.6|731710.6|16
1622805970000|2021-06-04 11:26:10|732716.8|731716.8|732719|731719|732723|731723|732688.2|731688.2|26
1622805980000|2021-06-04 11:26:20|732714|731714|732749.1|731749.1|732777.9|731777.9|732693.9|731693.9|36
1622805990000|2021-06-04 11:26:30|732744.9|731744.9|732797.5|731797.5|732808.7|731808.7|732744.9|731744.9|29
1622806000000|2021-06-04 11:26:40|732795.2|731795.2|732738.5|731738.5|732805.4|731805.4|732716.3|731716.3|24
1622806010000|2021-06-04 11:26:50|732738.2|731738.2|732727.5|731727.5|732738.2|731738.2|732725.9|731725.9|18
1622806020000|2021-06-04 11:27:00|732734|731734|732714.8|731714.8|732734|731734|732712.9|731712.9|20
1622806030000|2021-06-04 11:27:10|732715.9|731715.9|732731.4|731731.4|732731.4|731731.4|732713.6|731713.6|18
1622806040000|2021-06-04 11:27:20|732733.5|731733.5|732746.9|731746.9|732746.9|731746.9|732720.3|731720.3|18
1622806050000|2021-06-04 11:27:30|732747.4|731747.4|732748.5|731748.5|732755.3|731755.3|732739.5|731739.5|18
1622806060000|2021-06-04 11:27:40|732744.3|731744.3|732765.6|731765.6|732765.6|731765.6|732738.6|731738.6|25
1622806070000|2021-06-04 11:27:50|732765.5|731765.5|732770|731770|732774.1|731774.1|732759.4|731759.4|24
1622806080000|2021-06-04 11:28:00|732769.2|731769.2|732767.1|731767.1|732769.2|731769.2|732762.6|731762.6|17
1622806090000|2021-06-04 11:28:10|732768.4|731768.4|732858|731858|732862.8|731862.8|732753.8|731753.8|24
1622806100000|2021-06-04 11:28:20|732864|731864|732822|731822|732867|731867|732809.2|731809.2|27
1622806110000|2021-06-04 11:28:30|732819.2|731819.2|732838.2|731838.2|732850|731850|732797.7|731797.7|31
1622806120000|2021-06-04 11:28:40|732835|731835|732852.8|731852.8|732870.1|731870.1|732825.4|731825.4|22
1622806130000|2021-06-04 11:28:50|732858.5|731858.5|732828.7|731828.7|732858.5|731858.5|732827.7|731827.7|24
1622806140000|2021-06-04 11:29:00|732829.5|731829.5|732819.5|731819.5|732845.5|731845.5|732800.2|731800.2|16
1622806150000|2021-06-04 11:29:10|732813.1|731813.1|732725|731725|732813.1|731813.1|732705.4|731705.4|27
1622806160000|2021-06-04 11:29:20|732724.5|731724.5|732738|731738|732760.6|731760.6|732720.9|731720.9|31
1622806170000|2021-06-04 11:29:30|732749.2|731749.2|732725.1|731725.1|732749.2|731749.2|732725.1|731725.1|15
1622806180000|2021-06-04 11:29:40|732720.8|731720.8|732717.2|731717.2|732730.8|731730.8|732691.7|731691.7|28
1622806190000|2021-06-04 11:29:50|732709|731709|732678.5|731678.5|732709|731709|732653.1|731653.1|35
1622806200000|2021-06-04 11:30:00|732676.3|731676.3|732660|731660|732676.3|731676.3|732642.1|731642.1|35
1622806210000|2021-06-04 11:30:10|732656.4|731656.4|732682.1|731682.1|732696.1|731696.1|732652.7|731652.7|30
1622806220000|2021-06-04 11:30:20|732683.2|731683.2|732658.7|731658.7|732691.3|731691.3|732658.7|731658.7|23
1622806230000|2021-06-04 11:30:30|732667.1|731667.1|732709.3|731709.3|732733.4|731733.4|732652.1|731652.1|29
1622806240000|2021-06-04 11:30:40|732725.1|731725.1|732656.5|731656.5|732756.7|731756.7|732645.7|731645.7|29
1622806250000|2021-06-04 11:30:50|732628.1|731628.1|732599|731599|732643.6|731643.6|732592.6|731592.6|26
1622806260000|2021-06-04 11:31:00|732599.6|731599.6|732573.1|731573.1|732606.2|731606.2|732570.8|731570.8|24
1622806270000|2021-06-04 11:31:10|732582.7|731582.7|732548.9|731548.9|732582.7|731582.7|732546|731546|33
1622806280000|2021-06-04 11:31:20|732522.9|731522.9|732437.7|731437.7|732522.9|731522.9|732431.4|731431.4|32
1622806290000|2021-06-04 11:31:30|732435.6|731435.6|732511.6|731511.6|732523.5|731523.5|732435.6|731435.6|21
1622806300000|2021-06-04 11:31:40|732513|731513|732520.5|731520.5|732556.8|731556.8|732513|731513|26
1622806310000|2021-06-04 11:31:50|732505.7|731505.7|732245.7|731245.7|732517.2|731517.2|732245.7|731245.7|39
1622806320000|2021-06-04 11:32:00|732234.2|731234.2|732372.1|730372.1|732623.1|731260|731882.5|730370|40
1622806330000|2021-06-04 11:32:10|732368.8|730368.8|732251.3|731251.3|732754.1|731270.3|732065.3|730368.8|40
1622806340000|2021-06-04 11:32:20|732252.9|731252.9|732291.5|731291.5|732853.9|731367.8|732247.6|730763.2|39
1622806350000|2021-06-04 11:32:30|732287|731287|732402.9|731402.9|732903.8|731454.2|732270.5|730903.8|39
1622806360000|2021-06-04 11:32:40|732399.3|731399.3|732270.2|731270.2|732399.3|731399.3|732233.7|731233.7|38
1622806370000|2021-06-04 11:32:50|732274|731274|732217.5|731217.5|732274|731274|732131.9|731131.9|37
1622806380000|2021-06-04 11:33:00|732243|731243|732149.6|731149.6|732706.2|731260.2|732093.5|730706.2|38
1622806390000|2021-06-04 11:33:10|732166.3|731166.3|732258.9|731258.9|732771|731288.5|732150.2|730730.4|37
1622806400000|2021-06-04 11:33:20|732250.7|731250.7|732315.9|731315.9|732375.5|731375.5|732250.7|731250.7|33
1622806410000|2021-06-04 11:33:30|732335.9|731335.9|732395.5|731395.5|732395.8|731395.8|732335.9|731335.9|29
1622806420000|2021-06-04 11:33:40|732388.7|731388.7|732398.9|731398.9|732406.2|731406.2|732388.5|731388.5|24
1622806430000|2021-06-04 11:33:50|732405.1|731405.1|732371.8|731371.8|732434.9|731434.9|732368.8|731368.8|31
1622806440000|2021-06-04 11:34:00|732376.5|731376.5|732425.1|731425.1|732438.7|731438.7|732370|731370|27
1622806450000|2021-06-04 11:34:10|732427.7|731427.7|732442.8|731442.8|732442.8|731442.8|732425|731425|23
1622806460000|2021-06-04 11:34:20|732440.4|731440.4|732442.4|731442.4|732445.5|731445.5|732431.5|731431.5|15
1622806470000|2021-06-04 11:34:30|732441.7|731441.7|732445.8|731445.8|732460.6|731460.6|732428.4|731428.4|27
1622806480000|2021-06-04 11:34:40|732447.4|731447.4|732464.2|731464.2|732477.5|731477.5|732431.8|731431.8|33
1622806490000|2021-06-04 11:34:50|732464.5|731464.5|732459.5|731459.5|732467.2|731467.2|732446.2|731446.2|29
1622806500000|2021-06-04 11:35:00|732449.7|731449.7|732449.3|731449.3|732458|731458|732431.3|731431.3|22
1622806510000|2021-06-04 11:35:10|732455.9|731455.9|732368.2|731368.2|732458.1|731458.1|732368.2|731368.2|26
1622806520000|2021-06-04 11:35:20|732367.5|731367.5|732318.6|731318.6|732367.5|731367.5|732311.8|731311.8|28
1622806530000|2021-06-04 11:35:30|732308.3|731308.3|732162.2|731162.2|732308.3|731308.3|732157.2|731157.2|33
1622806540000|2021-06-04 11:35:40|732156.6|731156.6|732170.4|731170.4|732204.5|731204.5|732156.6|731156.6|34
1622806550000|2021-06-04 11:35:50|732160.5|731160.5|732651.6|730651.6|732655.4|731166.4|732147.4|730649|28
1622806560000|2021-06-04 11:36:00|732652.6|730652.6|732145.5|731145.5|732654.6|731170|732116.2|730652.6|29
1622806570000|2021-06-04 11:36:10|732138.6|731138.6|732122.1|731122.1|732146.9|731146.9|732115.4|731115.4|28
1622806580000|2021-06-04 11:36:20|732115.4|731115.4|732147.3|731147.3|732178.1|731178.1|732115.4|731115.4|33
1622806590000|2021-06-04 11:36:30|732157.6|731157.6|732160.3|731160.3|732185.5|731185.5|732122.6|731122.6|26
1622806600000|2021-06-04 11:36:40|732155.6|731155.6|732115.3|731115.3|732167.9|731167.9|732099.9|731099.9|34
1622806610000|2021-06-04 11:36:50|732116.1|731116.1|732138.2|731138.2|732140.2|731140.2|732106.6|731106.6|28
1622806620000|2021-06-04 11:37:00|732128.2|731128.2|732132.2|731132.2|732132.5|731132.5|732109.2|731109.2|28
1622806630000|2021-06-04 11:37:10|732132.7|731132.7|732158.4|731158.4|732168|731168|732121.4|731121.4|24
1622806640000|2021-06-04 11:37:20|732156|731156|732136.6|731136.6|732156|731156|732115.4|731115.4|32
1622806650000|2021-06-04 11:37:30|732134.6|731134.6|732146.7|731146.7|732155|731155|732124.5|731124.5|29
1622806660000|2021-06-04 11:37:40|732147|731147|732137.6|731137.6|732151.4|731151.4|732112.2|731112.2|26
1622806670000|2021-06-04 11:37:50|732136.7|731136.7|732122.2|731122.2|732147.7|731147.7|732110.4|731110.4|33
1622806680000|2021-06-04 11:38:00|732112.7|731112.7|732113.3|731113.3|732121|731121|732108.6|731108.6|27
1622806690000|2021-06-04 11:38:10|732110.4|731110.4|732164.2|731164.2|732164.2|731164.2|732110.4|731110.4|33
1622806700000|2021-06-04 11:38:20|732183.5|731183.5|732204.5|731204.5|732225|731225|732180.2|731180.2|29
1622806710000|2021-06-04 11:38:30|732196|731196|732222.9|731222.9|732246.3|731246.3|732196|731196|31
1622806720000|2021-06-04 11:38:40|732215.1|731215.1|732141.5|731141.5|732218|731218|732136.5|731136.5|27
1622806730000|2021-06-04 11:38:50|732139.3|731139.3|732178|731178|732191|731191|732139.3|731139.3|23
1622806740000|2021-06-04 11:39:00|732184.8|731184.8|732163|731163|732196.6|731196.6|732163|731163|24
1622806750000|2021-06-04 11:39:10|732162.6|731162.6|732159.5|731159.5|732191.6|731191.6|732158|731158|22
1622806760000|2021-06-04 11:39:20|732159.7|731159.7|732122.3|731122.3|732160.8|731160.8|732119.9|731119.9|24
1622806770000|2021-06-04 11:39:30|732123|731123|732209.3|731209.3|732209.5|731209.5|732122.5|731122.5|33
1622806780000|2021-06-04 11:39:40|732204.9|731204.9|732193.6|731193.6|732271.4|731271.4|732193.4|731193.4|36
1622806790000|2021-06-04 11:39:50|732193|731193|732234.7|731234.7|732745.7|731257.7|732187.4|730730.6|33
1622806800000|2021-06-04 11:40:00|732232.5|731232.5|732166|731166|732727|731235.8|732166|730727|32
1622806810000|2021-06-04 11:40:10|732168.2|731168.2|732135.5|731135.5|732168.2|731168.2|732120.4|731120.4|29
1622806820000|2021-06-04 11:40:20|732157.3|731157.3|732234.5|731234.5|732234.5|731234.5|732144.7|731144.7|30
1622806830000|2021-06-04 11:40:30|732229.5|731229.5|732256.9|731256.9|732262.7|731262.7|732222.3|731222.3|26
1622806840000|2021-06-04 11:40:40|732255.6|731255.6|732244.8|731244.8|732293.8|731293.8|732242.7|731242.7|30
1622806850000|2021-06-04 11:40:50|732740.8|730740.8|732227|731227|732740.8|731262.7|732227|730740.8|29
1622806860000|2021-06-04 11:41:00|732222.2|731222.2|732165.9|731165.9|732223.1|731223.1|732143|731143|39
1622806870000|2021-06-04 11:41:10|732168|731168|732155.5|731155.5|732708.2|731199.4|732146.5|730663.3|35
1622806880000|2021-06-04 11:41:20|732148.7|731148.7|732178.5|731178.5|732190.5|731190.5|732137.3|731137.3|28
1622806890000|2021-06-04 11:41:30|732174|731174|732173.2|731173.2|732178.5|731178.5|732168.7|731168.7|13
1622806900000|2021-06-04 11:41:40|732172.8|731172.8|732220.9|731220.9|732224.7|731224.7|732172|731172|21
1622806910000|2021-06-04 11:41:50|732219.8|731219.8|732243.2|731243.2|732276.4|731276.4|732216.8|731216.8|33
1622806920000|2021-06-04 11:42:00|732244|731244|732261.9|731261.9|732275.1|731275.1|732242.5|731242.5|27
1622806930000|2021-06-04 11:42:10|732263.6|731263.6|732267.5|731267.5|732302|731302|732263.6|731263.6|33
1622806940000|2021-06-04 11:42:20|732267|731267|732278.9|731278.9|732280.3|731280.3|732262.6|731262.6|27
1622806950000|2021-06-04 11:42:30|732300|731300|732302|731302|732793|731304.4|732265.4|730793|33
1622806960000|2021-06-04 11:42:40|732300.6|731300.6|732802|730802|732802|731300.6|732275|730790.7|25
1622806970000|2021-06-04 11:42:50|732801.8|730801.8|732328.4|731328.4|732802|731335.6|732309.3|730801.8|29
1622806980000|2021-06-04 11:43:00|732352.6|731352.6|732372.5|731372.5|732391.8|731391.8|732337.5|731337.5|37
1622806990000|2021-06-04 11:43:10|732379.8|731379.8|732456|731456|732459.6|731459.6|732379.8|731379.8|32
1622807000000|2021-06-04 11:43:20|732448.8|731448.8|732436.8|731436.8|732464.7|731464.7|732433.3|731433.3|32
1622807010000|2021-06-04 11:43:30|732436|731436|732468.8|731468.8|732484.7|731484.7|732431.6|731431.6|31
1622807020000|2021-06-04 11:43:40|732469.1|731469.1|732542.7|731542.7|732576.2|731576.2|732469.1|731469.1|36
1622807030000|2021-06-04 11:43:50|732552.8|731552.8|732543|731543|732574.3|731574.3|732542.1|731542.1|29
1622807040000|2021-06-04 11:44:00|732549.5|731549.5|732633.3|731633.3|732652.4|731652.4|732547.4|731547.4|34
1622807050000|2021-06-04 11:44:10|732639.6|731639.6|732604.7|731604.7|732639.6|731639.6|732589.5|731589.5|34
1622807060000|2021-06-04 11:44:20|732593.3|731593.3|732583|731583|732593.3|731593.3|732569.3|731569.3|32
1622807070000|2021-06-04 11:44:30|732581.9|731581.9|732569.8|731569.8|733074.7|731597.2|732535.9|731074.7|33
1622807080000|2021-06-04 11:44:40|732566.5|731566.5|732563.1|731563.1|732578.6|731578.6|732563.1|731563.1|27
1622807090000|2021-06-04 11:44:50|732564.2|731564.2|732524.9|731524.9|732572.1|731572.1|732517|731517|31
1622807100000|2021-06-04 11:45:00|732522.5|731522.5|732449.9|731449.9|732957.8|731522.5|732448|730950.7|36
1622807110000|2021-06-04 11:45:10|732450.6|731450.6|732460.1|731460.1|732460.1|731460.1|732442.9|731442.9|24
1622807120000|2021-06-04 11:45:20|732456.9|731456.9|732545.5|731545.5|732556.8|731556.8|732456.8|731456.8|36
1622807130000|2021-06-04 11:45:30|732545.6|731545.6|732534.2|731534.2|732546|731546|732532.6|731532.6|24
1622807140000|2021-06-04 11:45:40|732551.3|731551.3|732634.3|731634.3|732637.3|731637.3|732535|731535|31
1622807150000|2021-06-04 11:45:50|732632.1|731632.1|732627.2|731627.2|732663.4|731663.4|732612|731612|31
1622807160000|2021-06-04 11:46:00|732620|731620|732533.5|731533.5|732627.3|731627.3|732523|731523|33
1622807170000|2021-06-04 11:46:10|732535.1|731535.1|732512.6|731512.6|732535.1|731535.1|732512.6|731512.6|27
1622807180000|2021-06-04 11:46:20|732522.6|731522.6|732518.5|731518.5|732537.2|731537.2|732514.6|731514.6|27
1622807190000|2021-06-04 11:46:30|732516|731516|732513.8|731513.8|732525.6|731525.6|732504|731504|25
1622807200000|2021-06-04 11:46:40|732515.7|731515.7|732561|731561|732596.8|731596.8|732515.7|731515.7|36
1622807210000|2021-06-04 11:46:50|732568.7|731568.7|732650.4|731650.4|732660.9|731660.9|732568.7|731568.7|38
1622807220000|2021-06-04 11:47:00|732645.2|731645.2|732616.3|731616.3|732645.2|731645.2|732611.8|731611.8|30
1622807230000|2021-06-04 11:47:10|732617.7|731617.7|732560.8|731560.8|732618.1|731618.1|732560.4|731560.4|28
1622807240000|2021-06-04 11:47:20|732565.7|731565.7|732544|731544|732565.7|731565.7|732518.7|731518.7|29
1622807250000|2021-06-04 11:47:30|732529.5|731529.5|732530.8|731530.8|732556.3|731556.3|732519.5|731519.5|33
1622807260000|2021-06-04 11:47:40|732534|731534|732582.5|731582.5|732582.5|731582.5|732520.9|731520.9|36
1622807270000|2021-06-04 11:47:50|732602.5|731602.5|732625.1|731625.1|732626|731626|732579|731579|36
1622807280000|2021-06-04 11:48:00|732603.5|731603.5|732617.4|731617.4|732638.3|731638.3|732600.2|731600.2|38
1622807290000|2021-06-04 11:48:10|732617.9|731617.9|732499.9|731499.9|732620.6|731620.6|732499.9|731499.9|32
1622807300000|2021-06-04 11:48:20|732511.5|731511.5|732628.9|731628.9|732647.6|731647.6|732511.5|731511.5|35
1622807310000|2021-06-04 11:48:30|732625.4|731625.4|732756.1|731756.1|732770.7|731770.7|732625.4|731625.4|36
1622807320000|2021-06-04 11:48:40|732768.4|731768.4|732679|731679|732788.7|731788.7|732659.9|731659.9|35
1622807330000|2021-06-04 11:48:50|732684.3|731684.3|732662.3|731662.3|733204|731737.1|732655.5|731204|24
1622807340000|2021-06-04 11:49:00|732664.9|731664.9|732656.1|731656.1|732698.4|731698.4|732639.8|731639.8|29
1622807350000|2021-06-04 11:49:10|732671.6|731671.6|732628.9|731628.9|732693.4|731693.4|732619.9|731619.9|30
1622807360000|2021-06-04 11:49:20|732622.3|731622.3|732636.7|731636.7|732649.4|731649.4|732600.9|731600.9|25
1622807370000|2021-06-04 11:49:30|732651.3|731651.3|732694.7|731694.7|732701.4|731701.4|732629.9|731629.9|32
1622807380000|2021-06-04 11:49:40|732686.3|731686.3|732700.8|731700.8|732704.5|731704.5|732680.4|731680.4|20
1622807390000|2021-06-04 11:49:50|732706.9|731706.9|732752.6|731752.6|732781.8|731781.8|732706.9|731706.9|27
1622807400000|2021-06-04 11:50:00|732755.5|731755.5|732739.6|731739.6|732786.3|731786.3|732727.1|731727.1|29
1622807410000|2021-06-04 11:50:10|732735.8|731735.8|732771.1|731771.1|732783.9|731783.9|732719|731719|31
1622807420000|2021-06-04 11:50:20|732772.9|731772.9|732790.7|731790.7|732800.4|731800.4|732724.5|731724.5|32
1622807430000|2021-06-04 11:50:30|732794.1|731794.1|732787.3|731787.3|732807.6|731807.6|732776.5|731776.5|27
1622807440000|2021-06-04 11:50:40|732805|731805|732750.8|731750.8|732826.4|731826.4|732744.8|731744.8|19
1622807450000|2021-06-04 11:50:50|732749.5|731749.5|732812.9|731812.9|732853.2|731853.2|732748.9|731748.9|26
1622807460000|2021-06-04 11:51:00|732814.2|731814.2|732814.5|731814.5|732852.9|731852.9|732802.3|731802.3|26
1622807470000|2021-06-04 11:51:10|732812.1|731812.1|732831.6|731831.6|732831.9|731831.9|732809.7|731809.7|24
1622807480000|2021-06-04 11:51:20|732830.9|731830.9|732820.7|731820.7|732849|731849|732808.4|731808.4|19
1622807490000|2021-06-04 11:51:30|732818.4|731818.4|732782.8|731782.8|732841.6|731841.6|732782.8|731782.8|26
1622807500000|2021-06-04 11:51:40|732784.5|731784.5|732748.8|731748.8|732814|731814|732730.9|731730.9|27
1622807510000|2021-06-04 11:51:50|732749|731749|732765.2|731765.2|732782.1|731782.1|732745.2|731745.2|19
1622807520000|2021-06-04 11:52:00|732765.8|731765.8|732752.1|731752.1|732781.5|731781.5|732749.4|731749.4|26
1622807530000|2021-06-04 11:52:10|732753.1|731753.1|732789.2|731789.2|732797.3|731797.3|732748.6|731748.6|21
1622807540000|2021-06-04 11:52:20|732794.8|731794.8|732610.4|731610.4|732794.8|731794.8|732602.2|731602.2|31
1622807550000|2021-06-04 11:52:30|732615|731615|732536.2|731536.2|732635.8|731635.8|732519.6|731519.6|34
1622807560000|2021-06-04 11:52:40|732547.8|731547.8|732531.2|731531.2|732549.5|731549.5|732509.4|731509.4|31
1622807570000|2021-06-04 11:52:50|732528.3|731528.3|732522.4|731522.4|732539.6|731539.6|732520.6|731520.6|26
1622807580000|2021-06-04 11:53:00|732528.1|731528.1|732525.1|731525.1|732529.5|731529.5|732520.2|731520.2|23
1622807590000|2021-06-04 11:53:10|732527.6|731527.6|732612|731612|732627.1|731627.1|732525.5|731525.5|31
1622807600000|2021-06-04 11:53:20|732614.8|731614.8|732613.4|731613.4|732619|731619|732609|731609|21
1622807610000|2021-06-04 11:53:30|732622.5|731622.5|732615.4|731615.4|732623|731623|732598.9|731598.9|19
1622807620000|2021-06-04 11:53:40|732619|731619|732672.2|731672.2|732672.2|731672.2|732615.4|731615.4|22
1622807630000|2021-06-04 11:53:50|732674.2|731674.2|732674.9|731674.9|732686.4|731686.4|732674.2|731674.2|26
1622807640000|2021-06-04 11:54:00|732679.6|731679.6|732688.1|731688.1|732709.2|731709.2|732679.6|731679.6|27
1622807650000|2021-06-04 11:54:10|732687.2|731687.2|732647|731647|732687.2|731687.2|732641.5|731641.5|28
1622807660000|2021-06-04 11:54:20|732652.5|731652.5|732641.3|731641.3|732652.5|731652.5|732612.6|731612.6|30
1622807670000|2021-06-04 11:54:30|732627|731627|732616.3|731616.3|732630.2|731630.2|732608.2|731608.2|27
1622807680000|2021-06-04 11:54:40|732615.8|731615.8|732617.6|731617.6|732626.2|731626.2|732615.8|731615.8|25
1622807690000|2021-06-04 11:54:50|732620.4|731620.4|732621|731621|732624.6|731624.6|732609.7|731609.7|17
1622807700000|2021-06-04 11:55:00|732619.8|731619.8|732621.9|731621.9|732625.6|731625.6|732611.7|731611.7|24
1622807710000|2021-06-04 11:55:10|732622.3|731622.3|732662.7|731662.7|732672.6|731672.6|732614.8|731614.8|23
1622807720000|2021-06-04 11:55:20|732663.5|731663.5|732669.7|731669.7|732683.4|731683.4|732663.5|731663.5|22
1622807730000|2021-06-04 11:55:30|732668.6|731668.6|732671.8|731671.8|732689|731689|732665|731665|23
1622807740000|2021-06-04 11:55:40|732670.7|731670.7|732670.6|731670.6|732674.8|731674.8|732666.2|731666.2|18
1622807750000|2021-06-04 11:55:50|732669.2|731669.2|732672.8|731672.8|732689.9|731689.9|732666.5|731666.5|20
1622807760000|2021-06-04 11:56:00|732690|731690|732677.8|731677.8|732690|731690|732676.2|731676.2|30
1622807770000|2021-06-04 11:56:10|732676.3|731676.3|732711.8|731711.8|732724.1|731724.1|732673.8|731673.8|26
1622807780000|2021-06-04 11:56:20|732711.7|731711.7|732826.2|731826.2|732849|731849|732711.7|731711.7|29
1622807790000|2021-06-04 11:56:30|732854|731854|732850|731850|732867.1|731867.1|732837|731837|33
1622807800000|2021-06-04 11:56:40|732851.2|731851.2|732857.9|731857.9|732862.6|731862.6|732849|731849|19
1622807810000|2021-06-04 11:56:50|732859.1|731859.1|732856|731856|732862.9|731862.9|732834.6|731834.6|26
1622807820000|2021-06-04 11:57:00|732855.7|731855.7|732843.5|731843.5|732863.1|731863.1|732829.3|731829.3|33
1622807830000|2021-06-04 11:57:10|732839.5|731839.5|732903.5|731903.5|732915.5|731915.5|732833.3|731833.3|35
1622807840000|2021-06-04 11:57:20|732902.9|731902.9|732831.7|731831.7|732903.6|731903.6|732831.7|731831.7|23
1622807850000|2021-06-04 11:57:30|732826.9|731826.9|732811.9|731811.9|732826.9|731826.9|732798.5|731798.5|24
1622807860000|2021-06-04 11:57:40|732816|731816|732817.3|731817.3|732823.2|731823.2|732796.3|731796.3|34
1622807870000|2021-06-04 11:57:50|732810.2|731810.2|732798.2|731798.2|732820.3|731820.3|732798.2|731798.2|26
1622807880000|2021-06-04 11:58:00|732798.6|731798.6|732792.4|731792.4|732802.1|731802.1|732778.3|731778.3|26
1622807890000|2021-06-04 11:58:10|732793|731793|732793.7|731793.7|732798.2|731798.2|732791.3|731791.3|18
1622807900000|2021-06-04 11:58:20|732792.9|731792.9|732797.3|731797.3|732797.3|731797.3|732791.8|731791.8|13
1622807910000|2021-06-04 11:58:30|732795.3|731795.3|732785.3|731785.3|732797.5|731797.5|732785|731785|16
1622807920000|2021-06-04 11:58:40|732780.4|731780.4|732815|731815|732818.5|731818.5|732780.4|731780.4|29
1622807930000|2021-06-04 11:58:50|732819.2|731819.2|732813.7|731813.7|732820.3|731820.3|732809.3|731809.3|16
1622807940000|2021-06-04 11:59:00|732809.7|731809.7|732769.5|731769.5|732815.2|731815.2|732757.8|731757.8|26
1622807950000|2021-06-04 11:59:10|732761.1|731761.1|732757.7|731757.7|732766|731766|732754|731754|17
1622807960000|2021-06-04 11:59:20|732757|731757|732896.8|731896.8|732914.4|731914.4|732747.5|731747.5|26
1622807970000|2021-06-04 11:59:30|732891.5|731891.5|732888.4|731888.4|732898.1|731898.1|732888.4|731888.4|12
1622807980000|2021-06-04 11:59:40|732890.4|731890.4|732951.7|731951.7|732963.2|731963.2|732888.8|731888.8|24
1622807990000|2021-06-04 11:59:50|732924.1|731924.1|733376.6|731376.6|733376.6|731924.1|732863.1|731374.3|31
1622808000000|2021-06-04 12:00:00|733377.5|731377.5|732826|731826|733379|731870.4|732819.1|731377.5|34
1622808010000|2021-06-04 12:00:10|732825.4|731825.4|732851.8|731851.8|732859.6|731859.6|732814|731814|32
1622808020000|2021-06-04 12:00:20|732855.1|731855.1|732908|731908|732923|731923|732838.8|731838.8|27
1622808030000|2021-06-04 12:00:30|732908.3|731908.3|732910|731910|732916.7|731916.7|732902.9|731902.9|22
1622808040000|2021-06-04 12:00:40|732878.2|731878.2|732805.9|731805.9|732878.2|731878.2|732805.9|731805.9|32
1622808050000|2021-06-04 12:00:50|732805.6|731805.6|732810.4|731810.4|732817.5|731817.5|732805.6|731805.6|25
1622808060000|2021-06-04 12:01:00|732808.5|731808.5|732829.3|731829.3|732829.3|731829.3|732805.6|731805.6|21
1622808070000|2021-06-04 12:01:10|732831.2|731831.2|732783.7|731783.7|732831.2|731831.2|732779.2|731779.2|29
1622808080000|2021-06-04 12:01:20|732774.9|731774.9|732776.3|731776.3|732801.2|731801.2|732774.9|731774.9|26
1622808090000|2021-06-04 12:01:30|732754.9|731754.9|732658.8|731658.8|732754.9|731754.9|732658.8|731658.8|29
1622808100000|2021-06-04 12:01:40|732664.3|731664.3|732625.6|731625.6|732665.5|731665.5|732618.1|731618.1|31
1622808110000|2021-06-04 12:01:50|732609.6|731609.6|732636.9|731636.9|732636.9|731636.9|732607.9|731607.9|25
1622808120000|2021-06-04 12:02:00|732640.4|731640.4|732626.9|731626.9|732641|731641|732606|731606|22
1622808130000|2021-06-04 12:02:10|732630.8|731630.8|732625.5|731625.5|732630.8|731630.8|732625.1|731625.1|18
1622808140000|2021-06-04 12:02:20|732626.9|731626.9|732622.9|731622.9|732633|731633|732622.9|731622.9|15
1622808150000|2021-06-04 12:02:30|732614.8|731614.8|732591.7|731591.7|732614.8|731614.8|732585.2|731585.2|30
1622808160000|2021-06-04 12:02:40|732592.4|731592.4|732601.2|731601.2|732611.6|731611.6|732571.8|731571.8|28
1622808170000|2021-06-04 12:02:50|732596.5|731596.5|732624.3|731624.3|732659|731659|732576.6|731576.6|34
1622808180000|2021-06-04 12:03:00|732619.3|731619.3|732606.9|731606.9|732621.7|731621.7|732606.8|731606.8|32
1622808190000|2021-06-04 12:03:10|732608.2|731608.2|732603.8|731603.8|732613.4|731613.4|732599.4|731599.4|27
1622808200000|2021-06-04 12:03:20|732605.8|731605.8|732606.2|731606.2|732613.8|731613.8|732602.3|731602.3|18
1622808210000|2021-06-04 12:03:30|732606.7|731606.7|732619.5|731619.5|732632.8|731632.8|732587.1|731587.1|29
1622808220000|2021-06-04 12:03:40|732626.2|731626.2|732585.8|731585.8|732626.2|731626.2|732584.4|731584.4|33
1622808230000|2021-06-04 12:03:50|732585.3|731585.3|732582.4|731582.4|732602.5|731602.5|732581.8|731581.8|30
1622808240000|2021-06-04 12:04:00|732581.3|731581.3|732581.2|731581.2|732595.7|731595.7|732581|731581|22
1622808250000|2021-06-04 12:04:10|732590.4|731590.4|732611.1|731611.1|732626.3|731626.3|732584|731584|19
1622808260000|2021-06-04 12:04:20|732612.5|731612.5|732616.5|731616.5|732619.4|731619.4|732609|731609|31
1622808270000|2021-06-04 12:04:30|732618.3|731618.3|732620.7|731620.7|732637.8|731637.8|732603.8|731603.8|29
1622808280000|2021-06-04 12:04:40|732621.9|731621.9|732620.5|731620.5|732635.8|731635.8|732616.5|731616.5|24
1622808290000|2021-06-04 12:04:50|732619.7|731619.7|732655.5|731655.5|732657.8|731657.8|732611|731611|30
1622808300000|2021-06-04 12:05:00|732650.9|731650.9|732660.6|731660.6|732677.7|731677.7|732650.9|731650.9|25
1622808310000|2021-06-04 12:05:10|732663.1|731663.1|732689.8|731689.8|732702.3|731702.3|732663.1|731663.1|24
1622808320000|2021-06-04 12:05:20|732680.6|731680.6|732704.8|731704.8|732725.8|731725.8|732677.9|731677.9|24
1622808330000|2021-06-04 12:05:30|732702.6|731702.6|732705|731705|732710.6|731710.6|732702.4|731702.4|16
1622808340000|2021-06-04 12:05:40|732706.9|731706.9|732711.4|731711.4|732716.6|731716.6|732702.6|731702.6|19
1622808350000|2021-06-04 12:05:50|732713.3|731713.3|732685.3|731685.3|732726.7|731726.7|732672.2|731672.2|24
1622808360000|2021-06-04 12:06:00|732685.9|731685.9|732621.4|731621.4|732685.9|731685.9|732616.3|731616.3|22
1622808370000|2021-06-04 12:06:10|732617.9|731617.9|732625.1|731625.1|732641.3|731641.3|732617.9|731617.9|21
1622808380000|2021-06-04 12:06:20|732623.3|731623.3|732640.9|731640.9|732644.1|731644.1|732623.3|731623.3|27
1622808390000|2021-06-04 12:06:30|732640.3|731640.3|732634.3|731634.3|732644.2|731644.2|732634|731634|19
1622808400000|2021-06-04 12:06:40|732642.8|731642.8|732627.1|731627.1|732694.7|731694.7|732627.1|731627.1|28
1622808410000|2021-06-04 12:06:50|732625.1|731625.1|732632.4|731632.4|732668.5|731668.5|732611.8|731611.8|31
1622808420000|2021-06-04 12:07:00|732625.9|731625.9|732618.3|731618.3|732634.9|731634.9|732616.9|731616.9|28
1622808430000|2021-06-04 12:07:10|732618|731618|732592.5|731592.5|732618|731618|732579.4|731579.4|22
1622808440000|2021-06-04 12:07:20|732589.5|731589.5|732583.3|731583.3|732592.5|731592.5|732583.1|731583.1|22
1622808450000|2021-06-04 12:07:30|732582.3|731582.3|732631.9|731631.9|732641.5|731641.5|732582.1|731582.1|19
1622808460000|2021-06-04 12:07:40|732619.6|731619.6|732645.5|731645.5|732653.6|731653.6|732619.6|731619.6|17
1622808470000|2021-06-04 12:07:50|732647|731647|732548.7|731548.7|732647|731647|732541.5|731541.5|21
1622808480000|2021-06-04 12:08:00|732547.5|731547.5|732558.3|731558.3|732563.4|731563.4|732543.3|731543.3|22
1622808490000|2021-06-04 12:08:10|732547.7|731547.7|732514.8|731514.8|732559.1|731559.1|732514.8|731514.8|30
1622808500000|2021-06-04 12:08:20|732517.3|731517.3|732491.8|731491.8|732522.8|731522.8|732484.3|731484.3|24
1622808510000|2021-06-04 12:08:30|732493.2|731493.2|732479.5|731479.5|732497|731497|732479.5|731479.5|25
1622808520000|2021-06-04 12:08:40|732480|731480|732483.1|731483.1|732489.6|731489.6|732478.5|731478.5|21
1622808530000|2021-06-04 12:08:50|732483|731483|732478.6|731478.6|732485.2|731485.2|732472.9|731472.9|22
1622808540000|2021-06-04 12:09:00|732479.4|731479.4|732475.3|731475.3|732490.1|731490.1|732464.1|731464.1|21
1622808550000|2021-06-04 12:09:10|732482|731482|732493.3|731493.3|732513.9|731513.9|732468.9|731468.9|26
1622808560000|2021-06-04 12:09:20|732493.9|731493.9|732493.5|731493.5|732500.8|731500.8|732482|731482|37
1622808570000|2021-06-04 12:09:30|732488.3|731488.3|732529.7|731529.7|732541|731541|732488.3|731488.3|32
1622808580000|2021-06-04 12:09:40|732529.8|731529.8|732561.7|731561.7|732561.7|731561.7|732526.1|731526.1|30
1622808590000|2021-06-04 12:09:50|732554.2|731554.2|732562|731562|732578.2|731578.2|732550.6|731550.6|18
1622808600000|2021-06-04 12:10:00|732558|731558|732547.7|731547.7|732577.6|731577.6|732547.7|731547.7|24
1622808610000|2021-06-04 12:10:10|732539.5|731539.5|732543|731543|732551.7|731551.7|732529.7|731529.7|29
1622808620000|2021-06-04 12:10:20|732540.5|731540.5|732547.4|731547.4|732555.1|731555.1|732540.5|731540.5|21
1622808630000|2021-06-04 12:10:30|732549.8|731549.8|732560.2|731560.2|732566|731566|732545.4|731545.4|17
1622808640000|2021-06-04 12:10:40|732555.7|731555.7|732553.8|731553.8|732558|731558|732550.3|731550.3|13
1622808650000|2021-06-04 12:10:50|732548.6|731548.6|732560.3|731560.3|732564|731564|732547.5|731547.5|21
1622808660000|2021-06-04 12:11:00|732556.1|731556.1|732555.7|731555.7|732565.6|731565.6|732549.3|731549.3|21
1622808670000|2021-06-04 12:11:10|732560.2|731560.2|732602.1|731602.1|732602.1|731602.1|732546.8|731546.8|25
1622808680000|2021-06-04 12:11:20|732586.5|731586.5|732559.6|731559.6|732592.2|731592.2|732558.5|731558.5|23
1622808690000|2021-06-04 12:11:30|732559|731559|732560.2|731560.2|732568.9|731568.9|732552.3|731552.3|17
1622808700000|2021-06-04 12:11:40|732561.2|731561.2|732562.4|731562.4|732564.9|731564.9|732560.1|731560.1|10
1622808710000|2021-06-04 12:11:50|732560.2|731560.2|732564.3|731564.3|732565.3|731565.3|732551.2|731551.2|23
1622808720000|2021-06-04 12:12:00|732564.8|731564.8|732564.8|731564.8|732576.1|731576.1|732556.7|731556.7|27
1622808730000|2021-06-04 12:12:10|732563.4|731563.4|732557|731557|732565.9|731565.9|732554.1|731554.1|13
1622808740000|2021-06-04 12:12:20|732558|731558|732552.8|731552.8|732565.1|731565.1|732550.9|731550.9|12
1622808750000|2021-06-04 12:12:30|732553.7|731553.7|732552.4|731552.4|732555.7|731555.7|732551.6|731551.6|8
1622808760000|2021-06-04 12:12:40|732552|731552|732565.4|731565.4|732566.7|731566.7|732551.5|731551.5|23
1622808770000|2021-06-04 12:12:50|732569.6|731569.6|732561.7|731561.7|732569.6|731569.6|732558.4|731558.4|10
1622808780000|2021-06-04 12:13:00|732560.1|731560.1|732562.7|731562.7|732564.7|731564.7|732556|731556|16
1622808790000|2021-06-04 12:13:10|732562.9|731562.9|732559.6|731559.6|732564.1|731564.1|732551.4|731551.4|24
1622808800000|2021-06-04 12:13:20|732559.1|731559.1|732583.5|731583.5|732583.5|731583.5|732552.3|731552.3|24
1622808810000|2021-06-04 12:13:30|732580.5|731580.5|732561|731561|732583.5|731583.5|732554|731554|30
1622808820000|2021-06-04 12:13:40|732570|731570|732555.4|731555.4|732576.7|731576.7|732553.8|731553.8|23
1622808830000|2021-06-04 12:13:50|732555.5|731555.5|732517.2|731517.2|732559.9|731559.9|732511.3|731511.3|24
1622808840000|2021-06-04 12:14:00|732518.4|731518.4|732554.8|731554.8|732555.6|731555.6|732507.8|731507.8|36
1622808850000|2021-06-04 12:14:10|732555.3|731555.3|732491.7|731491.7|732555.3|731555.3|732485|731485|30
1622808860000|2021-06-04 12:14:20|732497.3|731497.3|732511.7|731511.7|732512.3|731512.3|732488.8|731488.8|32
1622808870000|2021-06-04 12:14:30|732511.9|731511.9|732484.6|731484.6|732511.9|731511.9|732481.6|731481.6|28
1622808880000|2021-06-04 12:14:40|732482.3|731482.3|732419.4|731419.4|732953.1|731491.4|732419.4|730953.1|31
1622808890000|2021-06-04 12:14:50|732418|731418|732406.4|731406.4|732429.7|731429.7|732405.3|731405.3|33
1622808900000|2021-06-04 12:15:00|732410|731410|732407|731407|732410|731410|732400.5|731400.5|24
1622808910000|2021-06-04 12:15:10|732409.1|731409.1|732349.7|731349.7|732409.1|731409.1|732334.5|731334.5|29
1622808920000|2021-06-04 12:15:20|732329.1|731329.1|732833|730833|732834.3|731357.9|732309.5|730827.3|27
1622808930000|2021-06-04 12:15:30|732833.2|730833.2|732296.4|731296.4|732837.1|731342.2|732296.4|730829.7|27
1622808940000|2021-06-04 12:15:40|732304.9|731304.9|732254.7|731254.7|732309.9|731309.9|732252.4|731252.4|25
1622808950000|2021-06-04 12:15:50|732254.6|731254.6|732782.6|730782.6|732791.9|731310.8|732253.1|730776.6|30
1622808960000|2021-06-04 12:16:00|732783.2|730783.2|732767.9|730767.9|732804|731291.2|732291.2|730765.5|29
1622808970000|2021-06-04 12:16:10|732767.4|730767.4|732334.5|731334.5|732785.9|731334.5|732263.5|730766.2|31
1622808980000|2021-06-04 12:16:20|732337.5|731337.5|732318.1|731318.1|732347.3|731347.3|732313.9|731313.9|30
1622808990000|2021-06-04 12:16:30|732317.4|731317.4|732319.9|731319.9|732324.8|731324.8|732311.6|731311.6|20
1622809000000|2021-06-04 12:16:40|732321.2|731321.2|732357.8|731357.8|732365|731365|732320.3|731320.3|26
1622809010000|2021-06-04 12:16:50|732355.5|731355.5|732284.5|731284.5|732365.2|731365.2|732278.8|731278.8|33
1622809020000|2021-06-04 12:17:00|732281.8|731281.8|732229.5|731229.5|732768.3|731283|732223.6|730760.3|25
1622809030000|2021-06-04 12:17:10|732241.5|731241.5|732288.7|731288.7|732288.7|731288.7|732238.4|731238.4|33
1622809040000|2021-06-04 12:17:20|732284.4|731284.4|732293.3|731293.3|732306.8|731306.8|732280.2|731280.2|31
1622809050000|2021-06-04 12:17:30|732291|731291|732289.1|731289.1|732294.8|731294.8|732288|731288|16
1622809060000|2021-06-04 12:17:40|732290.1|731290.1|732181.7|731181.7|732290.1|731290.1|732179.1|731179.1|36
1622809070000|2021-06-04 12:17:50|732154.3|731154.3|732076.1|731076.1|732161|731161|732073.2|731073.2|31
1622809080000|2021-06-04 12:18:00|732072.2|731072.2|732039.8|731039.8|732072.2|731072.2|732021|731021|28
1622809090000|2021-06-04 12:18:10|732037.7|731037.7|731968.6|730968.6|732041.1|731041.1|731961.9|730961.9|31
1622809100000|2021-06-04 12:18:20|731965.1|730965.1|731971.7|730971.7|731971.7|730971.7|731950.4|730950.4|31
1622809110000|2021-06-04 12:18:30|731972.8|730972.8|732100.3|731100.3|732100.3|731100.3|731972|730972|32
1622809120000|2021-06-04 12:18:40|732096.3|731096.3|732181.4|731181.4|732190.8|731190.8|732075|731075|38
1622809130000|2021-06-04 12:18:50|732180.9|731180.9|732146.2|731146.2|732184.1|731184.1|732144.9|731144.9|29
1622809140000|2021-06-04 12:19:00|732138.5|731138.5|732063.2|731063.2|732607|731145.6|732037.5|730574.3|34
1622809150000|2021-06-04 12:19:10|732061.4|731061.4|732088.3|731088.3|732113.3|731113.3|732061.4|731061.4|26
1622809160000|2021-06-04 12:19:20|732093.3|731093.3|732107.8|731107.8|732107.8|731107.8|732093.3|731093.3|20
1622809170000|2021-06-04 12:19:30|732104.4|731104.4|732626.8|730626.8|732637.3|731112|732098.2|730558.2|33
1622809180000|2021-06-04 12:19:40|732626.7|730626.7|732620.2|730620.2|732635|730635|732612.8|730612.8|32
1622809190000|2021-06-04 12:19:50|732619|730619|732631.6|730631.6|732645.8|730645.8|732612.2|730612.2|26
1622809200000|2021-06-04 12:20:00|732631.4|730631.4|732635.8|730635.8|732641.1|730641.1|732631.1|730631.1|26
1622809210000|2021-06-04 12:20:10|732635.1|730635.1|732634.1|730634.1|732645.3|730645.3|732633.8|730633.8|23
1622809220000|2021-06-04 12:20:20|732636.7|730636.7|732627.6|730627.6|732636.7|731146.3|732123.4|730609.9|21
1622809230000|2021-06-04 12:20:30|732625|730625|732136.3|731136.3|732625|731136.3|732121|730625|24
1622809240000|2021-06-04 12:20:40|732137.9|731137.9|732149.1|731149.1|732154.5|731154.5|732135.8|731135.8|28
1622809250000|2021-06-04 12:20:50|732148.7|731148.7|732174.1|731174.1|732183.8|731183.8|732147.9|731147.9|22
1622809260000|2021-06-04 12:21:00|732175|731175|732168.2|731168.2|732183.5|731183.5|732157.3|731157.3|27
1622809270000|2021-06-04 12:21:10|732164.1|731164.1|732156.9|731156.9|732169.3|731169.3|732153.2|731153.2|30
1622809280000|2021-06-04 12:21:20|732156.8|731156.8|732331|731331|732331|731331|732156.3|731156.3|26
1622809290000|2021-06-04 12:21:30|732332|731332|732349.4|731349.4|732354.6|731354.6|732321|731321|32
1622809300000|2021-06-04 12:21:40|732350|731350|732365.1|731365.1|732366.5|731366.5|732345.5|731345.5|23
1622809310000|2021-06-04 12:21:50|732382.5|731382.5|732397.3|731397.3|732865.6|731403.7|732362.1|730856.1|28
1622809320000|2021-06-04 12:22:00|732397.5|731397.5|732885.3|730885.3|732900.8|731397.6|732380.8|730875.2|29
1622809330000|2021-06-04 12:22:10|732885.8|730885.8|732879.9|730879.9|732888.3|730888.3|732860.8|730860.8|27
1622809340000|2021-06-04 12:22:20|732879.5|730879.5|732831.1|730831.1|732881.3|731344|732331.2|730823.6|28
1622809350000|2021-06-04 12:22:30|732832|730832|732840|730840|732856.8|730856.8|732832|730832|25
1622809360000|2021-06-04 12:22:40|732851.7|730851.7|732895.6|730895.6|732900.6|730900.6|732847.3|730847.3|30
1622809370000|2021-06-04 12:22:50|732893|730893|732874.8|730874.8|732893|730893|732864|730864|31
1622809380000|2021-06-04 12:23:00|732878.2|730878.2|732822.9|730822.9|732886.1|730886.1|732810.3|730810.3|29
1622809390000|2021-06-04 12:23:10|732822.7|730822.7|732773.1|730773.1|732832.5|730832.5|732765.8|730765.8|31
1622809400000|2021-06-04 12:23:20|732773.6|730773.6|732777|730777|732785.4|730785.4|732770.8|730770.8|29
1622809410000|2021-06-04 12:23:30|732778.9|730778.9|732840.4|730840.4|732848.8|731326.4|732313.3|730778.9|34
1622809420000|2021-06-04 12:23:40|732845.4|730845.4|732821.5|730821.5|732856.5|731339.2|732338.4|730816.6|31
1622809430000|2021-06-04 12:23:50|732820.1|730820.1|732809.5|730809.5|732825.1|730825.1|732799|730799|20
1622809440000|2021-06-04 12:24:00|732797|730797|732727.2|730727.2|732810.9|731257.1|732257.1|730727.2|29
1622809450000|2021-06-04 12:24:10|732715|730715|732719.7|730719.7|732729.3|730729.3|732697.5|730697.5|26
1622809460000|2021-06-04 12:24:20|732721.8|730721.8|732688.6|730688.6|732721.8|731190|732185.3|730675.8|31
1622809470000|2021-06-04 12:24:30|732687.5|730687.5|732689.5|730689.5|732694.6|730694.6|732671.3|730671.3|30
1622809480000|2021-06-04 12:24:40|732689.9|730689.9|732723.8|730723.8|732727.8|730727.8|732689.9|730689.9|26
1622809490000|2021-06-04 12:24:50|732725|730725|732736.7|730736.7|732760.2|730760.2|732725|730725|26
1622809500000|2021-06-04 12:25:00|732735.9|730735.9|732672|730672|732735.9|730735.9|732667.8|730667.8|23
1622809510000|2021-06-04 12:25:10|732680.7|730680.7|732673.8|730673.8|732691.3|731170.9|732170.9|730662|32
1622809520000|2021-06-04 12:25:20|732675.8|730675.8|732623.7|730623.7|732676.5|731137.8|732076.2|730591.3|29
1622809530000|2021-06-04 12:25:30|732616.2|730616.2|732626|730626|732655.7|730655.7|732611.3|730611.3|35
1622809540000|2021-06-04 12:25:40|732627.5|730627.5|732165.4|731165.4|732643.8|731168.5|732150.6|730627.5|29
1622809550000|2021-06-04 12:25:50|732167.5|731167.5|732174|731174|732183.9|731183.9|732156.2|731156.2|34
1622809560000|2021-06-04 12:26:00|732176.6|731176.6|732177.2|731177.2|732178.3|731178.3|732175|731175|19
1622809570000|2021-06-04 12:26:10|732176.6|731176.6|732633.9|730633.9|732649.6|731180.6|732167.4|730615.4|29
1622809580000|2021-06-04 12:26:20|732632.3|730632.3|732191.8|731191.8|732671.9|731191.8|732172.1|730599.7|33
1622809590000|2021-06-04 12:26:30|732193.4|731193.4|732671.6|730671.6|732698.3|731216.4|732171|730671.6|29
1622809600000|2021-06-04 12:26:40|732675.4|730675.4|732655.1|730655.1|732685.5|731193.8|732179.2|730655.1|27
1622809610000|2021-06-04 12:26:50|732167|731167|732650.2|730650.2|732655.4|731167|732167|730637.6|30
1622809620000|2021-06-04 12:27:00|732648.1|730648.1|732516.2|730516.2|732651.4|730651.4|732516.2|730516.2|22
1622809630000|2021-06-04 12:27:10|732519.7|730519.7|732526.2|730526.2|732533.4|730533.4|732498.3|730498.3|29
1622809640000|2021-06-04 12:27:20|732527.7|730527.7|732530.9|730530.9|732536.7|730536.7|732515.5|730515.5|23
1622809650000|2021-06-04 12:27:30|732531.3|730531.3|732530.2|730530.2|732534.7|730534.7|732526|730526|27
1622809660000|2021-06-04 12:27:40|732528.7|730528.7|732563.1|730563.1|732567.9|730567.9|732525.8|730525.8|25
1622809670000|2021-06-04 12:27:50|732562.4|730562.4|732541.6|730541.6|732562.7|730562.7|732538.2|730538.2|23
1622809680000|2021-06-04 12:28:00|732543.1|730543.1|732528.2|730528.2|732556|730556|732528.2|730528.2|29
1622809690000|2021-06-04 12:28:10|732526.2|730526.2|732523.5|730523.5|732526.6|730526.6|732513.5|730513.5|28
1622809700000|2021-06-04 12:28:20|732523.3|730523.3|732533.7|730533.7|732536.8|730536.8|732520.6|730520.6|17
1622809710000|2021-06-04 12:28:30|732532.5|730532.5|732540.1|730540.1|732541.5|730541.5|732522.7|730522.7|24
1622809720000|2021-06-04 12:28:40|732541.6|730541.6|732562.8|730562.8|732578|730578|732541.6|730541.6|23
1622809730000|2021-06-04 12:28:50|732564.5|730564.5|732639|730639|732658.1|730658.1|732564.5|730564.5|27
1622809740000|2021-06-04 12:29:00|732655.4|730655.4|732629.6|730629.6|732657.5|731137.7|732131.1|730596.3|29
1622809750000|2021-06-04 12:29:10|732627.3|730627.3|732534|730534|732627.3|731130|732123.3|730500|25
1622809760000|2021-06-04 12:29:20|732531.9|730531.9|732533.1|730533.1|732548|730548|732506.1|730506.1|28
1622809770000|2021-06-04 12:29:30|732532.8|730532.8|732557.3|730557.3|732579.3|730579.3|732504.9|730504.9|37
1622809780000|2021-06-04 12:29:40|732551.6|730551.6|732502.5|730502.5|732616.4|730616.4|732442|730442|28
1622809790000|2021-06-04 12:29:50|732524|730524|732548.5|730548.5|732575|730575|732522.1|730522.1|15
1622809800000|2021-06-04 12:30:00|732550|730550|731975.9|729975.9|732550|730550|731975.9|729975.9|40
1622809810000|2021-06-04 12:30:10|732046.3|730046.3|731742.4|729742.4|732069|730069|731742.4|729742.4|40
1622809820000|2021-06-04 12:30:20|731783.2|729783.2|731362.6|729362.6|731783.2|729783.2|731314.8|729314.8|39
1622809830000|2021-06-04 12:30:30|731198|729198|731395.6|729395.6|731395.6|729676.5|730676.5|729030.7|40
1622809840000|2021-06-04 12:30:40|731366.5|729366.5|731239.1|729239.1|731418.4|729418.4|731123.5|729123.5|39
1622809850000|2021-06-04 12:30:50|731239.8|729239.8|731157|729157|731307.1|729307.1|731148.5|729148.5|40
1622809860000|2021-06-04 12:31:00|731118.9|729118.9|731294.5|729294.5|731294.5|729294.5|731006|729006|38
1622809870000|2021-06-04 12:31:10|731283.1|729283.1|731030.1|729030.1|731377|729377|730951.3|728951.3|40
1622809880000|2021-06-04 12:31:20|731013.3|729013.3|730893.1|728893.1|731238.5|729238.5|730820|728820|33
1622809890000|2021-06-04 12:31:30|730889.3|728889.3|731075|729075|731096.5|729096.5|730759.8|728759.8|40
1622809900000|2021-06-04 12:31:40|731100|729100|731038|729038|731100|729100|730786.1|728786.1|39
1622809910000|2021-06-04 12:31:50|731113.5|729113.5|730976|728976|731113.5|729113.5|730935.4|728935.4|39
1622809920000|2021-06-04 12:32:00|730971.4|728971.4|730876.8|728876.8|731036|729036|730869|728869|40
1622809930000|2021-06-04 12:32:10|730878.5|728878.5|730853.9|728853.9|731031.4|729031.4|730817.4|728817.4|40
1622809940000|2021-06-04 12:32:20|730845|728845|730462.4|728462.4|730845|729114|730114|728462.4|39
1622809950000|2021-06-04 12:32:30|730442.2|728442.2|730450.7|728450.7|730473.7|728473.7|730411.4|728411.4|40
1622809960000|2021-06-04 12:32:40|730555|728555|730795.8|728795.8|730809|728809|730529.6|728529.6|40
1622809970000|2021-06-04 12:32:50|730793.9|728793.9|730874.9|728874.9|730929|729334|730334|728745.6|40
1622809980000|2021-06-04 12:33:00|730848.8|728848.8|730912.6|728912.6|730984.4|729409.8|730316.1|728800.4|39
1622809990000|2021-06-04 12:33:10|730914.4|728914.4|730858.1|728858.1|731006.6|729505.1|730424.4|728857.3|38
1622810000000|2021-06-04 12:33:20|730854.3|728854.3|730951.9|728951.9|730998.2|728998.2|730854.3|728854.3|40
1622810010000|2021-06-04 12:33:30|730945.1|728945.1|731028.8|729028.8|731028.8|729028.8|730895.8|728895.8|40
1622810020000|2021-06-04 12:33:40|731028.2|729028.2|731168.4|729168.4|731235.6|729235.6|731028.2|729028.2|39
1622810030000|2021-06-04 12:33:50|731161|729161|731238.4|729238.4|731283.6|729754.3|730607.6|729058.3|40
1622810040000|2021-06-04 12:34:00|731244.3|729244.3|731160.1|729160.1|731244.3|729244.3|731051.3|729051.3|39
1622810050000|2021-06-04 12:34:10|731161.8|729161.8|731239|729239|731265.6|729759.3|730754.9|729146.5|38
1622810060000|2021-06-04 12:34:20|731248.2|729248.2|731284.4|729284.4|731284.4|729768.3|730768.3|729173.2|38
1622810070000|2021-06-04 12:34:30|731340.8|729340.8|731254.2|729254.2|731352.3|729764|730747|729235.6|40
1622810080000|2021-06-04 12:34:40|731262.3|729262.3|731248.4|729248.4|731343.6|729830.9|730735.5|729244.6|39
1622810090000|2021-06-04 12:34:50|731247.5|729247.5|731040.1|729040.1|731250.9|729745.5|730745.5|728986.8|38
1622810100000|2021-06-04 12:35:00|731020|729020|730933.2|728933.2|731035|729439.5|730439.5|728933.2|37
1622810110000|2021-06-04 12:35:10|730931.1|728931.1|730762.9|728762.9|730962.6|728962.6|730756.5|728756.5|40
1622810120000|2021-06-04 12:35:20|730760|728760|730982.6|728982.6|730982.6|729381.5|730381.5|728729.9|39
1622810130000|2021-06-04 12:35:30|730984.1|728984.1|731025.2|729025.2|731077.7|729578|730472.8|728984.1|39
1622810140000|2021-06-04 12:35:40|731024.1|729024.1|731133.8|729133.8|731133.8|729587.5|730587.5|728999.3|40
1622810150000|2021-06-04 12:35:50|731179.9|729179.9|731416.7|729416.7|731423.6|729837.3|730837.3|729168.3|39
1622810160000|2021-06-04 12:36:00|731421.1|729421.1|731678.3|729678.3|731688.5|729688.5|731314.6|729314.6|40
1622810170000|2021-06-04 12:36:10|731684.5|729684.5|731926.4|729926.4|731976|729976|731651.8|729651.8|40
1622810180000|2021-06-04 12:36:20|731932|729932|731803.8|729803.8|731963.5|729963.5|731792.8|729792.8|39
1622810190000|2021-06-04 12:36:30|731816.7|729816.7|731806.1|729806.1|731904|730385.8|731254.5|729739.3|38
1622810200000|2021-06-04 12:36:40|731842.1|729842.1|731726.6|729726.6|731906.8|730329.3|731264.5|729724.8|37
1622810210000|2021-06-04 12:36:50|731730.5|729730.5|731726.8|729726.8|731739.7|729739.7|731692.3|729692.3|38
1622810220000|2021-06-04 12:37:00|731725.7|729725.7|731697.2|729697.2|731727.7|730148.9|731148.9|729641.9|39
1622810230000|2021-06-04 12:37:10|731712.7|729712.7|731840.9|729840.9|731840.9|730285.9|731205.6|729712.7|39
1622810240000|2021-06-04 12:37:20|731833.8|729833.8|731900|729900|731977.2|729977.2|731833.8|729833.8|39
1622810250000|2021-06-04 12:37:30|731895.6|729895.6|731917.2|729917.2|731932.9|730428.9|731428.9|729883.6|39
1622810260000|2021-06-04 12:37:40|731914.3|729914.3|732003|730003|732017.6|730523.4|731416.5|729914.3|39
1622810270000|2021-06-04 12:37:50|731519|730519|731972.4|729972.4|732023.3|730534.7|731465|729967.3|39
1622810280000|2021-06-04 12:38:00|731971.9|729971.9|731923.8|729923.8|731971.9|730466.6|731420.7|729901.9|40
1622810290000|2021-06-04 12:38:10|731917.9|729917.9|731923.9|729923.9|731963.2|730465.8|731459.6|729905.5|36
1622810300000|2021-06-04 12:38:20|731915.8|729915.8|731913.4|729913.4|731925.4|730428.1|731421.4|729881.8|36
1622810310000|2021-06-04 12:38:30|731911|729911|731336.1|730336.1|731941.7|730438.7|731323.6|729856|40
1622810320000|2021-06-04 12:38:40|731343.9|730343.9|731635.9|729635.9|731816.4|730343.9|731180.5|729635.9|38
1622810330000|2021-06-04 12:38:50|731616.4|729616.4|731670.2|729670.2|731760.3|730226.6|731205.2|729616.4|37
1622810340000|2021-06-04 12:39:00|731668.3|729668.3|731664.6|729664.6|731727.2|730239.2|731210.9|729663.5|38
1622810350000|2021-06-04 12:39:10|731660.8|729660.8|731243.9|730243.9|731737.3|730245.5|731230.9|729658.1|35
1622810360000|2021-06-04 12:39:20|731234.4|730234.4|731700.6|729700.6|731735|730234.4|731234.4|729660.9|36
1622810370000|2021-06-04 12:39:30|731706|729706|731766|729766|731770.2|729770.2|731697.4|729697.4|38
1622810380000|2021-06-04 12:39:40|731757.9|729757.9|731693.8|729693.8|731778.7|729778.7|731693.8|729693.8|37
1622810390000|2021-06-04 12:39:50|731201.8|730201.8|731783.2|729783.2|731783.2|730274.7|731196.2|729643.3|35
1622810400000|2021-06-04 12:40:00|731277.8|730277.8|731773.3|729773.3|731797.2|730277.8|731227.1|729728.7|40
1622810410000|2021-06-04 12:40:10|731797.4|729797.4|731882.7|729882.7|731902.7|730391.1|731375.4|729785.7|39
1622810420000|2021-06-04 12:40:20|731882.4|729882.4|731930.2|729930.2|732019.2|730475.9|731447.2|729882.4|36
1622810430000|2021-06-04 12:40:30|731935|729935|731884.1|729884.1|731935|730377.3|731363.1|729819.5|37
1622810440000|2021-06-04 12:40:40|731883.9|729883.9|731476.6|730476.6|731934.5|730476.6|731392.5|729875.2|35
1622810450000|2021-06-04 12:40:50|731477.6|730477.6|731201|730201|732000.7|730505.8|731201|729725.2|38
1622810460000|2021-06-04 12:41:00|731183.2|730183.2|731624.9|729624.9|731657.6|730184.5|731129.4|729494|40
1622810470000|2021-06-04 12:41:10|731622|729622|731752.5|729752.5|731820.8|730302.7|731157.5|729622|39
1622810480000|2021-06-04 12:41:20|731753.7|729753.7|731733.2|729733.2|731755.8|730258.4|731084.2|729621.7|39
1622810490000|2021-06-04 12:41:30|731735.5|729735.5|731816.8|729816.8|731829.6|730317.8|731232.5|729728.1|34
1622810500000|2021-06-04 12:41:40|731811.6|729811.6|731732.2|729732.2|731843.9|730328.8|731228.1|729732.2|37
1622810510000|2021-06-04 12:41:50|731745.3|729745.3|731151.2|730151.2|731761.4|730250.4|731126|729633.9|37
1622810520000|2021-06-04 12:42:00|731642.3|729642.3|731067.5|730067.5|731653.1|730159.6|731014.9|729516.1|37
1622810530000|2021-06-04 12:42:10|731562.8|729562.8|731200.6|730200.6|731697.5|730200.6|731085.1|729549.4|40
1622810540000|2021-06-04 12:42:20|731199.1|730199.1|731697.8|729697.8|731712|730217|731142.6|729673|37
1622810550000|2021-06-04 12:42:30|731706.2|729706.2|731154.8|730154.8|731737.5|730251.9|731146.3|729700|37
1622810560000|2021-06-04 12:42:40|731154.2|730154.2|731159.3|730159.3|731654|730162.6|731140.6|729651|38
1622810570000|2021-06-04 12:42:50|731143.8|730143.8|731686|729686|731686|730167.2|731125.8|729639.6|38
1622810580000|2021-06-04 12:43:00|731689.3|729689.3|731088.6|730088.6|731718.9|730202.6|731088.6|729686.2|35
1622810590000|2021-06-04 12:43:10|731080.3|730080.3|731004.9|730004.9|731518.7|730082.8|731004.9|729513.5|33
1622810600000|2021-06-04 12:43:20|731011.7|730011.7|731586.8|729586.8|731595|730012|731011.7|729539.4|34
1622810610000|2021-06-04 12:43:30|731590.6|729590.6|731519.5|729519.5|731590.6|730054.1|731053.9|729519.5|35
1622810620000|2021-06-04 12:43:40|730993.1|729993.1|731393.1|729393.1|731492.7|729993.1|730896.4|729374.6|38
1622810630000|2021-06-04 12:43:50|731397.9|729397.9|731303.8|729303.8|731426|729426|731291.2|729291.2|38
1622810640000|2021-06-04 12:44:00|731301.3|729301.3|731285|729285|731325.9|729325.9|731281.8|729281.8|39
1622810650000|2021-06-04 12:44:10|731281|729281|731045.8|729045.8|731318.8|729318.8|731040|729040|39
1622810660000|2021-06-04 12:44:20|731048.9|729048.9|731141.9|729141.9|731239.7|729569.3|730564.1|729048.9|39
1622810670000|2021-06-04 12:44:30|731176.1|729176.1|731240.3|729240.3|731266.1|729266.1|731176.1|729176.1|38
1622810680000|2021-06-04 12:44:40|730720|729720|731080.6|729080.6|731141.6|729720|730498.9|729013.4|40
1622810690000|2021-06-04 12:44:50|731072.1|729072.1|730978.6|728978.6|731087.2|729536.9|730434.9|728939.3|40
1622810700000|2021-06-04 12:45:00|730957.6|728957.6|730825.4|728825.4|730957.6|729409.2|730382.6|728825|40
1622810710000|2021-06-04 12:45:10|730829.6|728829.6|730870.9|728870.9|730870.9|729368.4|730319.4|728814.4|37
1622810720000|2021-06-04 12:45:20|730871.2|728871.2|730918.7|728918.7|730918.7|729397.6|730380.6|728864.5|38
1622810730000|2021-06-04 12:45:30|730917.3|728917.3|730911.7|728911.7|730970.2|729470.2|730397.2|728900.8|40
1622810740000|2021-06-04 12:45:40|730920.3|728920.3|731011.7|729011.7|731012.1|729485|730418.4|728901.8|37
1622810750000|2021-06-04 12:45:50|731011.8|729011.8|730902.1|728902.1|731078.5|729480.4|730407.6|728902.1|40
1622810760000|2021-06-04 12:46:00|730906.4|728906.4|730952.4|728952.4|730958|729427.4|730427.4|728900.5|37
1622810770000|2021-06-04 12:46:10|730945.1|728945.1|731020.8|729020.8|731030|729450.6|730437.8|728941.4|39
1622810780000|2021-06-04 12:46:20|731022.4|729022.4|730606.7|729606.7|731076.7|729606.7|730606.7|729005.3|38
1622810790000|2021-06-04 12:46:30|731132.4|729132.4|731228.4|729228.4|731235.2|729735.9|730691.5|729132.4|39
1622810800000|2021-06-04 12:46:40|731225.3|729225.3|731263|729263|731263|729735.3|730704.7|729196.7|38
1622810810000|2021-06-04 12:46:50|731252.6|729252.6|731256|729256|731303.9|729781.9|730724.9|729209.8|36
1622810820000|2021-06-04 12:47:00|731252.2|729252.2|731106.7|729106.7|731252.2|729641.3|730604.6|729001|40
1622810830000|2021-06-04 12:47:10|731115.8|729115.8|731167.7|729167.7|731182.2|729182.2|731115.8|729115.8|35
1622810840000|2021-06-04 12:47:20|731175.8|729175.8|731155.2|729155.2|731175.8|729662|730646.4|729139.8|36
1622810850000|2021-06-04 12:47:30|731153.8|729153.8|731207|729207|731224|729664.6|730664.6|729149.5|37
1622810860000|2021-06-04 12:47:40|731216.7|729216.7|731370.2|729370.2|731392.1|729890.8|730758.3|729215.1|39
1622810870000|2021-06-04 12:47:50|731390.3|729390.3|731247.8|729247.8|731390.3|729750.6|730750.6|729247.8|37
1622810880000|2021-06-04 12:48:00|730738.4|729738.4|731092.1|729092.1|731230.9|729738.4|730724.3|729092.1|36
1622810890000|2021-06-04 12:48:10|731083.7|729083.7|731041.6|729041.6|731103|729576.5|730547.3|729032.9|37
1622810900000|2021-06-04 12:48:20|731039.2|729039.2|730535.8|729535.8|731065.1|729535.8|730535.8|729037.6|35
1622810910000|2021-06-04 12:48:30|731033.8|729033.8|731061.6|729061.6|731069.9|729529.9|730521.1|729031.4|34
1622810920000|2021-06-04 12:48:40|731047.9|729047.9|731060|729060|731092|729532.3|730532.3|729009.3|38
1622810930000|2021-06-04 12:48:50|731055.3|729055.3|731095.4|729095.4|731101.5|729580.9|730549.7|729048|37
1622810940000|2021-06-04 12:49:00|731087|729087|730547.9|729547.9|731089.6|729576.6|730528|729038.4|38
1622810950000|2021-06-04 12:49:10|730547|729547|730527.1|729527.1|731098.1|729558.7|730505|729064.4|36
1622810960000|2021-06-04 12:49:20|730511|729511|730509.5|729509.5|731011.6|729555.9|730461.4|729011.6|39
1622810970000|2021-06-04 12:49:30|730486|729486|730282.1|729282.1|730915.6|729488.8|730272|728841.9|39
1622810980000|2021-06-04 12:49:40|730297|729297|730834.8|728834.8|730885.6|729350.9|730278.4|728794.8|39
1622810990000|2021-06-04 12:49:50|730853.3|728853.3|730953.6|728953.6|730953.6|729400.6|730336.3|728844.6|36
1622811000000|2021-06-04 12:50:00|730956.2|728956.2|731148.1|729148.1|731153.6|729623|730623|728956.2|39
1622811010000|2021-06-04 12:50:10|731140.1|729140.1|731159.5|729159.5|731193.5|729669.6|730637.7|729079.2|39
1622811020000|2021-06-04 12:50:20|731146|729146|731147.6|729147.6|731150.4|729692.1|730649.7|729097.2|36
1622811030000|2021-06-04 12:50:30|731142.8|729142.8|730980.1|728980.1|731153.7|729605|730449.1|728936.2|37
1622811040000|2021-06-04 12:50:40|730962.1|728962.1|730864.1|728864.1|730994.9|728994.9|730833.8|728833.8|39
1622811050000|2021-06-04 12:50:50|730855.8|728855.8|730885.9|728885.9|730885.9|728885.9|730802.8|728802.8|38
1622811060000|2021-06-04 12:51:00|730880.5|728880.5|730340.4|729340.4|730889.4|729340.4|730340.4|728813.8|37
1622811070000|2021-06-04 12:51:10|730840.5|728840.5|730823.7|728823.7|730888|728888|730805|728805|38
1622811080000|2021-06-04 12:51:20|730823.1|728823.1|730806.4|728806.4|730832.1|728832.1|730790.7|728790.7|34
1622811090000|2021-06-04 12:51:30|730794.3|728794.3|730810.7|728810.7|730844.4|728844.4|730782.2|728782.2|34
1622811100000|2021-06-04 12:51:40|730828.2|728828.2|730639.9|728639.9|730828.2|729161.3|730154.3|728627.8|37
1622811110000|2021-06-04 12:51:50|730651.2|728651.2|730528.7|728528.7|730657.5|729035|730022.1|728515.1|37
1622811120000|2021-06-04 12:52:00|730521|728521|730582.6|728582.6|730599.6|729074.4|730074.4|728520.3|40
1622811130000|2021-06-04 12:52:10|730602.6|728602.6|730559.8|728559.8|730602.6|729095.8|730069|728545.1|40
1622811140000|2021-06-04 12:52:20|730553.4|728553.4|730519.8|728519.8|730572.3|729022.2|730011.1|728511.5|38
1622811150000|2021-06-04 12:52:30|730513.4|728513.4|730048.4|729048.4|730546.2|729052.6|729996.4|728505.6|38
1622811160000|2021-06-04 12:52:40|730047.3|729047.3|730274.4|728274.4|730544.6|729048.3|729797.9|728274.4|38
1622811170000|2021-06-04 12:52:50|730279.2|728279.2|730297.5|728297.5|730300.7|728801.4|729753|728223.9|40
1622811180000|2021-06-04 12:53:00|730308.4|728308.4|729860.7|728860.7|730368.6|728870.1|729787.8|728276.4|38
1622811190000|2021-06-04 12:53:10|730355.8|728355.8|730383.6|728383.6|730383.6|728383.6|730322.6|728322.6|34
1622811200000|2021-06-04 12:53:20|730386.4|728386.4|730433.5|728433.5|730445.8|728445.8|730364.3|728364.3|33
1622811210000|2021-06-04 12:53:30|730432.4|728432.4|730045.7|729045.7|730543.9|729045.7|729955.6|728428.7|35
1622811220000|2021-06-04 12:53:40|730038.8|729038.8|730038.9|729038.9|730059.5|729059.5|730022.6|729022.6|36
1622811230000|2021-06-04 12:53:50|730028|729028|729998.5|728998.5|730044.6|729044.6|729939.1|728939.1|30
1622811240000|2021-06-04 12:54:00|729988.5|728988.5|730431.5|728431.5|730437.5|729012.5|729917.1|728383.7|39
1622811250000|2021-06-04 12:54:10|730433.2|728433.2|729932.3|728932.3|730445.5|728935.7|729897.8|728393.2|35
1622811260000|2021-06-04 12:54:20|729946.8|728946.8|730451.4|728451.4|730484.9|728976.9|729932.1|728443.7|33
1622811270000|2021-06-04 12:54:30|730453|728453|730384.9|728384.9|730472.3|728974.3|729866|728362.8|39
1622811280000|2021-06-04 12:54:40|730383.4|728383.4|729834.8|728834.8|730387|728874.5|729822.6|728369.5|33
1622811290000|2021-06-04 12:54:50|729841.1|728841.1|730369.9|728369.9|730387.1|728906.9|729841.1|728369.9|38
1622811300000|2021-06-04 12:55:00|730372.3|728372.3|729845.5|728845.5|730401.6|728904.6|729826.5|728358.7|37
1622811310000|2021-06-04 12:55:10|729846.1|728846.1|729771.8|728771.8|730365.1|728868.9|729763.5|728365.1|35
1622811320000|2021-06-04 12:55:20|730225.7|728225.7|730259.4|728259.4|730260.5|728766.1|729707|728187.6|39
1622811330000|2021-06-04 12:55:30|730258.4|728258.4|730178.9|728178.9|730269.6|728690.5|729685.8|728178|38
1622811340000|2021-06-04 12:55:40|730177.8|728177.8|730137.4|728137.4|730178.9|728673.6|729642|728100.6|40
1622811350000|2021-06-04 12:55:50|730160.8|728160.8|729529.5|728529.5|730161.5|728636|729511.3|728064|38
1622811360000|2021-06-04 12:56:00|729537.7|728537.7|730046.5|728046.5|730046.5|728591|729516.7|728001.8|40
1622811370000|2021-06-04 12:56:10|730047|728047|729522.3|728522.3|730047|728593.4|729487.8|728008.3|39
1622811380000|2021-06-04 12:56:20|729519.1|728519.1|729423.9|728423.9|729974.6|728522.2|729421|727974.5|40
1622811390000|2021-06-04 12:56:30|729927.7|727927.7|729916.2|727916.2|729949.8|728443.7|729412.9|727912.5|35
1622811400000|2021-06-04 12:56:40|729913|727913|729337.3|728337.3|729929.9|728438.3|729270.7|727772.4|38
1622811410000|2021-06-04 12:56:50|729336.7|728336.7|729391.5|728391.5|729867.9|728391.5|729313.5|727796.9|40
1622811420000|2021-06-04 12:57:00|729949.8|727949.8|729982.3|727982.3|730006.3|728525.6|729440.1|727944.8|39
1622811430000|2021-06-04 12:57:10|729983.1|727983.1|730004.1|728004.1|730015|728516.8|729506.5|727965.5|39
1622811440000|2021-06-04 12:57:20|730003.2|728003.2|730014.9|728014.9|730022.8|728533.5|729481.2|727976.1|38
1622811450000|2021-06-04 12:57:30|730014.7|728014.7|730010.5|728010.5|730042.2|728501.2|729466.7|727968.5|35
1622811460000|2021-06-04 12:57:40|729467.3|728467.3|730084.9|728084.9|730084.9|728529.2|729467.3|727953|38
1622811470000|2021-06-04 12:57:50|730087.6|728087.6|729706.1|728706.1|730203|728716.4|729620.4|728083.5|37
1622811480000|2021-06-04 12:58:00|730188.6|728188.6|730182.4|728182.4|730188.6|728604.8|729579|728109.7|35
1622811490000|2021-06-04 12:58:10|730181.7|728181.7|729775|728775|730299.7|728802.8|729650.4|728171.7|39
1622811500000|2021-06-04 12:58:20|729737.1|728737.1|729827.2|728827.2|730325.6|728839.7|729691.5|728185.9|39
1622811510000|2021-06-04 12:58:30|729826.4|728826.4|729836.5|728836.5|730423.7|728937.8|729822.1|728330|39
1622811520000|2021-06-04 12:58:40|729858.7|728858.7|729916.2|728916.2|730493|728986.6|729834.4|728399.6|40
1622811530000|2021-06-04 12:58:50|730402.6|728402.6|729981|728981|730493|728981|729914|728402.6|38
1622811540000|2021-06-04 12:59:00|730452.7|728452.7|729963.5|728963.5|730476|728982.7|729960.1|728452.7|34
1622811550000|2021-06-04 12:59:10|729963.7|728963.7|729954.6|728954.6|730451.1|729026.2|729950.3|728451.1|32
1622811560000|2021-06-04 12:59:20|729939|728939|730066.9|729066.9|730074.5|729074.5|729911.4|728911.4|36
1622811570000|2021-06-04 12:59:30|730066.4|729066.4|730024.9|729024.9|730066.4|729066.4|729978.6|728978.6|35
1622811580000|2021-06-04 12:59:40|730031.7|729031.7|730037.4|729037.4|730052.5|729052.5|730005.3|729005.3|37
1622811590000|2021-06-04 12:59:50|730038.7|729038.7|730030.1|729030.1|730062|729062|730023.3|729023.3|33
1622811600000|2021-06-04 13:00:00|730034.9|729034.9|730021|729021|730491.7|729034.9|729932.8|728420.3|38
1622811610000|2021-06-04 13:00:10|730011.2|729011.2|730015.9|729015.9|730037.3|729037.3|730004|729004|39
1622811620000|2021-06-04 13:00:20|730020.7|729020.7|730022.6|729022.6|730035.4|729035.4|729989.3|728989.3|37
1622811630000|2021-06-04 13:00:30|730025.6|729025.6|730628.4|728628.4|730633.6|729195|730016.9|728512.7|38
1622811640000|2021-06-04 13:00:40|730658.2|728658.2|730161.3|729161.3|730658.2|729239.3|730157.8|728644.4|37
1622811650000|2021-06-04 13:00:50|730173.4|729173.4|730634.1|728634.1|730641|729188.9|730099|728605.7|40
1622811660000|2021-06-04 13:01:00|730635.9|728635.9|730003|729003|730635.9|729160.1|729979.4|728492|38
1622811670000|2021-06-04 13:01:10|730007.3|729007.3|729966.4|728966.4|730040.4|729040.4|729937.2|728937.2|40
1622811680000|2021-06-04 13:01:20|729993|728993|730129.7|729129.7|730602|729157.1|729993|728602|35
1622811690000|2021-06-04 13:01:30|730129.6|729129.6|730066|729066|730597.3|729129.6|730066|728573.4|37
1622811700000|2021-06-04 13:01:40|730070.6|729070.6|730107.5|729107.5|730616.7|729150.8|730066|728567.5|39
1622811710000|2021-06-04 13:01:50|730122.9|729122.9|730127.1|729127.1|730608.2|729147.4|730106.3|728608.2|39
1622811720000|2021-06-04 13:02:00|730121.8|729121.8|730147.5|729147.5|730629.9|729169.5|730100.6|728629.9|34
1622811730000|2021-06-04 13:02:10|730149.3|729149.3|730287.9|729287.9|730312|729312|730142.6|729142.6|35
1622811740000|2021-06-04 13:02:20|730290.8|729290.8|730240.5|729240.5|730295.3|729295.3|730225.1|729225.1|39
1622811750000|2021-06-04 13:02:30|730274.3|729274.3|730212.4|729212.4|730694|729274.3|730193.1|728694|39
1622811760000|2021-06-04 13:02:40|730214.1|729214.1|730705.5|728705.5|730705.5|729216.9|730186.6|728694.2|34
1622811770000|2021-06-04 13:02:50|730211.4|729211.4|730216.1|729216.1|730699.9|729227.8|730180.9|728699.9|38
1622811780000|2021-06-04 13:03:00|730215.6|729215.6|730129.4|729129.4|730645.5|729215.6|730115|728645.5|39
1622811790000|2021-06-04 13:03:10|730123.4|729123.4|730125.7|729125.7|730136.6|729136.6|730120.6|729120.6|31
1622811800000|2021-06-04 13:03:20|730127.4|729127.4|730059.5|729059.5|730560.4|729127.4|730042.5|728547.5|38
1622811810000|2021-06-04 13:03:30|730055.4|729055.4|730051.8|729051.8|730567.7|729055.6|730013.7|728549.5|37
1622811820000|2021-06-04 13:03:40|730052.6|729052.6|730019.9|729019.9|730504|729052.6|729954.4|728483.9|37
1622811830000|2021-06-04 13:03:50|730455.8|728455.8|730334|728334|730455.8|728902.8|729837.5|728324|37
1622811840000|2021-06-04 13:04:00|729795.3|728795.3|730255.3|728255.3|730274.5|728795.3|729706.2|728210.4|40
1622811850000|2021-06-04 13:04:10|730252.1|728252.1|730120.3|728120.3|730252.1|728690.2|729589.9|728076.1|40
1622811860000|2021-06-04 13:04:20|730126.7|728126.7|730137|728137|730160.8|728617.8|729617.8|728123.7|37
1622811870000|2021-06-04 13:04:30|730133.8|728133.8|729658.5|728658.5|730168.1|728659.1|729579.7|728083.5|37
1622811880000|2021-06-04 13:04:40|730148.6|728148.6|730181.5|728181.5|730233.7|728686.2|729683.8|728148.6|38
1622811890000|2021-06-04 13:04:50|730173|728173|729746.2|728746.2|730230.3|728753.6|729718|728162.5|39
1622811900000|2021-06-04 13:05:00|729758.1|728758.1|729698.7|728698.7|730206.9|728758.1|729636|728156.4|40
1622811910000|2021-06-04 13:05:10|730202.6|728202.6|730211.3|728211.3|730275.4|728783.7|729694|728197.4|39
1622811920000|2021-06-04 13:05:20|730215.3|728215.3|730183.6|728183.6|730218.5|728688.5|729667.3|728158.3|35
1622811930000|2021-06-04 13:05:30|729689.5|728689.5|729665.4|728665.4|730181|728750.4|729661|728168.8|38
1622811940000|2021-06-04 13:05:40|729667|728667|729724|728724|730254|728755|729665|728218.9|38
1622811950000|2021-06-04 13:05:50|729749.7|728749.7|730337.1|728337.1|730337.1|728819.3|729749.7|728242.1|39
1622811960000|2021-06-04 13:06:00|730323|728323|730315.5|728315.5|730356|728878.2|729739.1|728302.2|37
1622811970000|2021-06-04 13:06:10|730313.8|728313.8|729867.2|728867.2|730340.5|728872.8|729851.4|728313.8|36
1622811980000|2021-06-04 13:06:20|729879.8|728879.8|730442|728442|730442|728924.2|729879.8|728373.7|36
1622811990000|2021-06-04 13:06:30|730441|728441|729935.4|728935.4|730441.5|728941.5|729935.4|728427|32
1622812000000|2021-06-04 13:06:40|729942|728942|729996.7|728996.7|730473.6|728997.2|729931.9|728463.3|35
1622812010000|2021-06-04 13:06:50|729992.2|728992.2|730549.7|728549.7|730570.1|729034|729992.2|728548.9|39
1622812020000|2021-06-04 13:07:00|730555.5|728555.5|729996.9|728996.9|730562.4|729030.2|729994.7|728533|36
1622812030000|2021-06-04 13:07:10|729995.1|728995.1|729996.7|728996.7|730513.1|729017.6|729970.1|728486.6|38
1622812040000|2021-06-04 13:07:20|729994.5|728994.5|730422.6|728422.6|730468.4|728997.9|729926.2|728422.6|35
1622812050000|2021-06-04 13:07:30|730422.4|728422.4|729966.8|728966.8|730427.1|728969|729946.2|728422.4|39
1622812060000|2021-06-04 13:07:40|729968.2|728968.2|729951.9|728951.9|730442.7|728987.5|729945.8|728435.8|35
1622812070000|2021-06-04 13:07:50|730448.7|728448.7|729970.5|728970.5|730453|728977.1|729919|728448.7|36
1622812080000|2021-06-04 13:08:00|729971.3|728971.3|729910.6|728910.6|729971.3|728971.3|729905.7|728905.7|35
1622812090000|2021-06-04 13:08:10|729912.5|728912.5|729901.5|728901.5|729912.7|728912.7|729887.9|728887.9|29
1622812100000|2021-06-04 13:08:20|729908|728908|729926.5|728926.5|729931.1|728931.1|729891.6|728891.6|34
1622812110000|2021-06-04 13:08:30|729923.1|728923.1|729908.2|728908.2|729935.8|728935.8|729903.5|728903.5|32
1622812120000|2021-06-04 13:08:40|729904.8|728904.8|729899.2|728899.2|729941.3|728941.3|729893.1|728893.1|34
1622812130000|2021-06-04 13:08:50|729897.2|728897.2|729903.1|728903.1|729940.6|728940.6|729897.2|728897.2|31
1622812140000|2021-06-04 13:09:00|729927.9|728927.9|729942.5|728942.5|729960.9|728960.9|729909|728909|36
1622812150000|2021-06-04 13:09:10|729942.7|728942.7|729969.9|728969.9|729970.1|728970.1|729940|728940|37
1622812160000|2021-06-04 13:09:20|729981.2|728981.2|729945.1|728945.1|730036|729036|729914.2|728914.2|38
1622812170000|2021-06-04 13:09:30|729942.1|728942.1|729961|728961|729972.6|728972.6|729915.1|728915.1|37
1622812180000|2021-06-04 13:09:40|729961.9|728961.9|730028.4|729028.4|730524.4|729033.2|729948.1|728524.4|35
1622812190000|2021-06-04 13:09:50|730028|729028|730028.1|729028.1|730031.4|729031.4|729980.7|728980.7|38
1622812200000|2021-06-04 13:10:00|730028.3|729028.3|729768.2|728768.2|730028.3|729028.3|729760.5|728760.5|38
1622812210000|2021-06-04 13:10:10|729764.5|728764.5|729750.1|728750.1|729768.2|728768.2|729739|728739|35
1622812220000|2021-06-04 13:10:20|729750.8|728750.8|729891.6|728891.6|730356.3|728891.6|729750.8|728302.9|38
1622812230000|2021-06-04 13:10:30|729892.6|728892.6|729842.9|728842.9|730347.5|728936.5|729842.9|728318.8|35
1622812240000|2021-06-04 13:10:40|729843.4|728843.4|729838|728838|729843.5|728843.5|729823.3|728823.3|32
1622812250000|2021-06-04 13:10:50|729866.7|728866.7|730424|728424|730424|728933.5|729862.5|728384.5|38
1622812260000|2021-06-04 13:11:00|730422|728422|729956.8|728956.8|730422|728963.2|729875.4|728418.9|35
1622812270000|2021-06-04 13:11:10|729950.3|728950.3|729971.6|728971.6|729997.9|728997.9|729949.9|728949.9|37
1622812280000|2021-06-04 13:11:20|729970.1|728970.1|730016.9|729016.9|730036.4|729036.4|729970|728970|35
1622812290000|2021-06-04 13:11:30|730018.3|729018.3|730497.4|728497.4|730505.7|729018.3|729957.4|728497.4|37
1622812300000|2021-06-04 13:11:40|730491|728491|730082.3|729082.3|730491|729087.3|729996.3|728491|36
1622812310000|2021-06-04 13:11:50|730084.9|729084.9|730130.8|729130.8|730634.8|729145.7|730079|728614.3|39
1622812320000|2021-06-04 13:12:00|730125.3|729125.3|730127|729127|730610.8|729132.7|730089.8|728597.4|38
1622812330000|2021-06-04 13:12:10|730126.2|729126.2|730103.9|729103.9|730147.3|729147.3|730097.4|729097.4|36
1622812340000|2021-06-04 13:12:20|730106.1|729106.1|730138.1|729138.1|730151.5|729151.5|730106.1|729106.1|36
1622812350000|2021-06-04 13:12:30|730144.3|729144.3|730201.7|729201.7|730218.5|729218.5|730139.4|729139.4|31
1622812360000|2021-06-04 13:12:40|730205.3|729205.3|730213.7|729213.7|730221.8|729221.8|730157.3|729157.3|32
1622812370000|2021-06-04 13:12:50|730216.8|729216.8|730233.2|729233.2|730233.2|729233.2|730214.1|729214.1|31
1622812380000|2021-06-04 13:13:00|730238.8|729238.8|730223.1|729223.1|730242.4|729242.4|730216.9|729216.9|35
1622812390000|2021-06-04 13:13:10|730222.3|729222.3|730218.8|729218.8|730235|729235|730216.4|729216.4|30
1622812400000|2021-06-04 13:13:20|730212.7|729212.7|730221.7|729221.7|730230.3|729230.3|730194|729194|28
1622812410000|2021-06-04 13:13:30|730222.5|729222.5|730185.5|729185.5|730660|729222.5|730140.7|728640|38
1622812420000|2021-06-04 13:13:40|730194.6|729194.6|730165.9|729165.9|730194.6|729194.6|730135.1|729135.1|31
1622812430000|2021-06-04 13:13:50|730173.3|729173.3|730215.8|729215.8|730219.6|729219.6|730166.1|729166.1|30
1622812440000|2021-06-04 13:14:00|730218.2|729218.2|730164.4|729164.4|730218.2|729218.2|730118.2|729118.2|37
1622812450000|2021-06-04 13:14:10|730182.6|729182.6|730171.3|729171.3|730192.7|729192.7|730171.3|729171.3|33
1622812460000|2021-06-04 13:14:20|730175.9|729175.9|730215.7|729215.7|730220.7|729220.7|730171.3|729171.3|34
1622812470000|2021-06-04 13:14:30|730220.2|729220.2|730288.7|729288.7|730297.4|729297.4|730215.4|729215.4|35
1622812480000|2021-06-04 13:14:40|730292.1|729292.1|730312.1|729312.1|730314.7|729314.7|730285.7|729285.7|26
1622812490000|2021-06-04 13:14:50|730309|729309|730273.6|729273.6|730327.5|729327.5|730267.3|729267.3|28
1622812500000|2021-06-04 13:15:00|730271|729271|730190.6|729190.6|730271|729271|730176.1|729176.1|33
1622812510000|2021-06-04 13:15:10|730183.2|729183.2|730225.8|729225.8|730225.8|729225.8|730125.7|729125.7|33
1622812520000|2021-06-04 13:15:20|730223.2|729223.2|730298.9|729298.9|730299.1|729299.1|730209.5|729209.5|39
1622812530000|2021-06-04 13:15:30|730313.2|729313.2|730239.3|729239.3|730313.2|729313.2|730229|729229|32
1622812540000|2021-06-04 13:15:40|730239.9|729239.9|730242.4|729242.4|730244.6|729244.6|730224.7|729224.7|33
1622812550000|2021-06-04 13:15:50|730239.6|729239.6|730212.5|729212.5|730239.6|729239.6|730209.9|729209.9|27
1622812560000|2021-06-04 13:16:00|730212.8|729212.8|730131.2|729131.2|730212.8|729212.8|730126.5|729126.5|32
1622812570000|2021-06-04 13:16:10|730130.3|729130.3|730158.3|729158.3|730158.3|729158.3|730067.7|729067.7|36
1622812580000|2021-06-04 13:16:20|730658.1|728658.1|730235.4|729235.4|730658.1|729259|730132.1|728645.2|39
1622812590000|2021-06-04 13:16:30|730228.3|729228.3|730216.1|729216.1|730228.3|729228.3|730211.1|729211.1|27
1622812600000|2021-06-04 13:16:40|730219.6|729219.6|730761.7|728761.7|730770.9|729282.9|730218.2|728761.7|33
1622812610000|2021-06-04 13:16:50|730774.2|728774.2|730278.7|729278.7|730774.2|729281.1|730258.6|728774.2|32
1622812620000|2021-06-04 13:17:00|730278.4|729278.4|730269.8|729269.8|730282.3|729282.3|730244|729244|37
1622812630000|2021-06-04 13:17:10|730266.6|729266.6|730315.3|729315.3|730315.3|729315.3|730266.6|729266.6|31
1622812640000|2021-06-04 13:17:20|730316.3|729316.3|730282.5|729282.5|730321.8|729321.8|730272.1|729272.1|37
1622812650000|2021-06-04 13:17:30|730275.5|729275.5|730271.8|729271.8|730291.2|729291.2|730261.4|729261.4|32
1622812660000|2021-06-04 13:17:40|730269.8|729269.8|730231.6|729231.6|730269.8|729269.8|730231.6|729231.6|31
1622812670000|2021-06-04 13:17:50|730232|729232|730156.8|729156.8|730235.4|729235.4|730147.8|729147.8|31
1622812680000|2021-06-04 13:18:00|730159.5|729159.5|730194.6|729194.6|730194.6|729194.6|730124.5|729124.5|38
1622812690000|2021-06-04 13:18:10|730189.7|729189.7|730182.5|729182.5|730205.1|729205.1|730175.5|729175.5|28
1622812700000|2021-06-04 13:18:20|730181.9|729181.9|730191.1|729191.1|730197.2|729197.2|730177.8|729177.8|35
1622812710000|2021-06-04 13:18:30|730187.1|729187.1|730242.4|729242.4|730242.4|729242.4|730185.3|729185.3|30
1622812720000|2021-06-04 13:18:40|730246.8|729246.8|730253|729253|730262.5|729262.5|730235.6|729235.6|32
1622812730000|2021-06-04 13:18:50|730252.5|729252.5|730311.4|729311.4|730320.4|729320.4|730251.9|729251.9|33
1622812740000|2021-06-04 13:19:00|730314.7|729314.7|730300.7|729300.7|730314.7|729314.7|730289.5|729289.5|27
1622812750000|2021-06-04 13:19:10|730299.1|729299.1|730249.2|729249.2|730302.6|729302.6|730244.8|729244.8|33
1622812760000|2021-06-04 13:19:20|730248.4|729248.4|730276.2|729276.2|730281.7|729281.7|730243.4|729243.4|31
1622812770000|2021-06-04 13:19:30|730283.1|729283.1|730272.2|729272.2|730294.3|729294.3|730264.2|729264.2|31
1622812780000|2021-06-04 13:19:40|730271.9|729271.9|730289.2|729289.2|730306.1|729306.1|730269.1|729269.1|37
1622812790000|2021-06-04 13:19:50|730289.6|729289.6|730310.9|729310.9|730330|729330|730278.5|729278.5|35
1622812800000|2021-06-04 13:20:00|730304.4|729304.4|730310.6|729310.6|730319|729319|730304.4|729304.4|26
1622812810000|2021-06-04 13:20:10|730305.1|729305.1|730305.1|729305.1|730313|729313|730295|729295|31
1622812820000|2021-06-04 13:20:20|730305.7|729305.7|730278.4|729278.4|730307.4|729307.4|730278.4|729278.4|31
1622812830000|2021-06-04 13:20:30|730280.6|729280.6|730254.1|729254.1|730282.5|729282.5|730254.1|729254.1|34
1622812840000|2021-06-04 13:20:40|730249|729249|730252.3|729252.3|730269.1|729269.1|730246.3|729246.3|35
1622812850000|2021-06-04 13:20:50|730244.8|729244.8|730237|729237|730250.4|729250.4|730235.9|729235.9|28
1622812860000|2021-06-04 13:21:00|730248.5|729248.5|730253.4|729253.4|730265.4|729265.4|730237.9|729237.9|33
1622812870000|2021-06-04 13:21:10|730254.1|729254.1|730243.1|729243.1|730256.3|729256.3|730238.4|729238.4|32
1622812880000|2021-06-04 13:21:20|730252|729252|730123.3|729123.3|730252.7|729252.7|730120.1|729120.1|32
1622812890000|2021-06-04 13:21:30|730124.6|729124.6|730140.4|729140.4|730145.9|729145.9|730123.6|729123.6|35
1622812900000|2021-06-04 13:21:40|730140.2|729140.2|730101.2|729101.2|730167.5|729167.5|730101.2|729101.2|38
1622812910000|2021-06-04 13:21:50|730119|729119|730112.9|729112.9|730135.1|729135.1|730089.5|729089.5|32
1622812920000|2021-06-04 13:22:00|730110.4|729110.4|730023.1|729023.1|730110.4|729110.4|729999.2|728999.2|38
1622812930000|2021-06-04 13:22:10|730030.6|729030.6|730018.1|729018.1|730030.6|729030.6|730009.9|729009.9|31
1622812940000|2021-06-04 13:22:20|730018.5|729018.5|730024.2|729024.2|730026.5|729026.5|730018.1|729018.1|26
1622812950000|2021-06-04 13:22:30|730024.4|729024.4|730083|729083|730083|729083|730024.1|729024.1|29
1622812960000|2021-06-04 13:22:40|730103.9|729103.9|730128.5|729128.5|730598.6|729128.5|730088.8|728598.6|31
1622812970000|2021-06-04 13:22:50|730125.6|729125.6|730112.1|729112.1|730132.3|729132.3|730112.1|729112.1|30
1622812980000|2021-06-04 13:23:00|730113|729113|730057.5|729057.5|730585.7|729113|730044|728546.7|33
1622812990000|2021-06-04 13:23:10|730052.5|729052.5|730168.9|729168.9|730174.8|729174.8|730051.8|729051.8|38
1622813000000|2021-06-04 13:23:20|730174.1|729174.1|730191.6|729191.6|730193.7|729193.7|730170|729170|30
1622813010000|2021-06-04 13:23:30|730185.7|729185.7|730187.3|729187.3|730190.1|729190.1|730175.4|729175.4|25
1622813020000|2021-06-04 13:23:40|730188.4|729188.4|730217.8|729217.8|730219.6|729219.6|730178.6|729178.6|23
1622813030000|2021-06-04 13:23:50|730218.6|729218.6|730290.7|729290.7|730300.8|729300.8|730217.8|729217.8|26
1622813040000|2021-06-04 13:24:00|730286.1|729286.1|730251.8|729251.8|730748.8|729294.9|730251.8|728748.8|26
1622813050000|2021-06-04 13:24:10|730260.3|729260.3|730242.2|729242.2|730260.3|729260.3|730228.7|729228.7|23
1622813060000|2021-06-04 13:24:20|730238.4|729238.4|730252.9|729252.9|730260.4|729260.4|730217.8|729217.8|22
1622813070000|2021-06-04 13:24:30|730259.3|729259.3|730258.6|729258.6|730272.7|729272.7|730219.4|729219.4|27
1622813080000|2021-06-04 13:24:40|730258.9|729258.9|730243.2|729243.2|730268.9|729268.9|730235.2|729235.2|26
1622813090000|2021-06-04 13:24:50|730238.1|729238.1|730241.1|729241.1|730271.3|729271.3|730230.8|729230.8|23
1622813100000|2021-06-04 13:25:00|730252.6|729252.6|730299.3|729299.3|730307.4|729307.4|730222.3|729222.3|23
1622813110000|2021-06-04 13:25:10|730296|729296|730402|729402|730402|729402|730296|729296|27
1622813120000|2021-06-04 13:25:20|730393.8|729393.8|730381.8|729381.8|730395.1|729395.1|730377.7|729377.7|21
1622813130000|2021-06-04 13:25:30|730383.7|729383.7|730378|729378|730383.7|729383.7|730364.7|729364.7|26
1622813140000|2021-06-04 13:25:40|730378.2|729378.2|730359.7|729359.7|730388.5|729388.5|730356.7|729356.7|22
1622813150000|2021-06-04 13:25:50|730359.2|729359.2|730499.8|729499.8|730508.5|729508.5|730359.2|729359.2|28
1622813160000|2021-06-04 13:26:00|730500.9|729500.9|730512.3|729512.3|731032.5|729536.1|730499.5|729032.5|25
1622813170000|2021-06-04 13:26:10|730507.5|729507.5|730493.6|729493.6|730508.4|729508.4|730492.3|729492.3|25
1622813180000|2021-06-04 13:26:20|730499.1|729499.1|730473.3|729473.3|730510.4|729510.4|730473.3|729473.3|25
1622813190000|2021-06-04 13:26:30|730472.9|729472.9|730433.6|729433.6|730962.7|729472.9|730433.3|728951|23
1622813200000|2021-06-04 13:26:40|730436.9|729436.9|730494.4|729494.4|730494.4|729494.4|730436.9|729436.9|24
1622813210000|2021-06-04 13:26:50|730497|729497|730474.6|729474.6|730500.6|729500.6|730453.1|729453.1|26
1622813220000|2021-06-04 13:27:00|730470.9|729470.9|730411.4|729411.4|730475.5|729475.5|730403.4|729403.4|27
1622813230000|2021-06-04 13:27:10|730420.2|729420.2|730463.8|729463.8|730463.8|729463.8|730420.2|729420.2|22
1622813240000|2021-06-04 13:27:20|730470.7|729470.7|730493.2|729493.2|730512.7|729512.7|730467.1|729467.1|22
1622813250000|2021-06-04 13:27:30|730493.4|729493.4|730507.2|729507.2|730514.5|729514.5|730491.5|729491.5|22
1622813260000|2021-06-04 13:27:40|730503.9|729503.9|730502.1|729502.1|730510.7|729510.7|730467.4|729467.4|26
1622813270000|2021-06-04 13:27:50|730492|729492|730483.4|729483.4|730498.9|729498.9|730478.2|729478.2|23
1622813280000|2021-06-04 13:28:00|730496.1|729496.1|730490.9|729490.9|730511.9|729511.9|730483.1|729483.1|26
1622813290000|2021-06-04 13:28:10|730491|729491|730515.1|729515.1|730535.3|729535.3|730468.6|729468.6|25
1622813300000|2021-06-04 13:28:20|730516|729516|730502.1|729502.1|730517.9|729517.9|730495.8|729495.8|20
1622813310000|2021-06-04 13:28:30|730502.6|729502.6|730532.6|729532.6|730532.9|729532.9|730502.6|729502.6|23
1622813320000|2021-06-04 13:28:40|730532.1|729532.1|730516|729516|730541.2|729541.2|730507.4|729507.4|25
1622813330000|2021-06-04 13:28:50|730517.5|729517.5|730526|729526|730532|729532|730510.8|729510.8|17
1622813340000|2021-06-04 13:29:00|730526.7|729526.7|730513.4|729513.4|730526.7|729526.7|730512.2|729512.2|25
1622813350000|2021-06-04 13:29:10|730514.7|729514.7|730548|729548|730548.9|729548.9|730513.5|729513.5|20
1622813360000|2021-06-04 13:29:20|730547.3|729547.3|730532|729532|730558.6|729558.6|730521.2|729521.2|23
1622813370000|2021-06-04 13:29:30|730534|729534|730531.5|729531.5|730539.7|729539.7|730527.4|729527.4|19
1622813380000|2021-06-04 13:29:40|730532.7|729532.7|730530.8|729530.8|730539.1|729539.1|730520.2|729520.2|20
1622813390000|2021-06-04 13:29:50|730531.5|729531.5|730535.6|729535.6|730562.2|729562.2|730527.3|729527.3|23
1622813400000|2021-06-04 13:30:00|730520.5|729520.5|730532.7|729532.7|730546.4|729546.4|730442.7|729442.7|28
1622813410000|2021-06-04 13:30:10|730541.2|729541.2|730530.9|729530.9|730583.1|729583.1|730530.9|729530.9|29
1622813420000|2021-06-04 13:30:20|730532.8|729532.8|730573.3|729573.3|730606.3|729606.3|730508|729508|27
1622813430000|2021-06-04 13:30:30|730570.1|729570.1|730626.2|729626.2|730629.8|729629.8|730570.1|729570.1|27
1622813440000|2021-06-04 13:30:40|730632|729632|730672.9|729672.9|730677.6|729677.6|730620.4|729620.4|28
1622813450000|2021-06-04 13:30:50|730674.6|729674.6|730674.1|729674.1|730674.6|729674.6|730643.8|729643.8|25
1622813460000|2021-06-04 13:31:00|730674|729674|731107.8|729107.8|731107.8|729711.9|730599.8|729099.8|28
1622813470000|2021-06-04 13:31:10|731108.6|729108.6|730673.1|729673.1|731108.6|729674.1|730646.9|729107|28
1622813480000|2021-06-04 13:31:20|730672.7|729672.7|730599|729599|731154.2|729686|730599|729116.9|29
1622813490000|2021-06-04 13:31:30|730601|729601|730643.6|729643.6|731134.3|729644.3|730591.4|729080.9|27
1622813500000|2021-06-04 13:31:40|731125.6|729125.6|730549.1|729549.1|731138.7|729637.5|730520.4|729125.6|28
1622813510000|2021-06-04 13:31:50|730530.4|729530.4|730551.5|729551.5|730563.6|729563.6|730511.7|729511.7|26
1622813520000|2021-06-04 13:32:00|730551.7|729551.7|730546.9|729546.9|730551.7|729551.7|730507.6|729507.6|29
1622813530000|2021-06-04 13:32:10|730544.7|729544.7|730517.4|729517.4|730549.1|729549.1|730515.1|729515.1|27
1622813540000|2021-06-04 13:32:20|730515.4|729515.4|730408.1|729408.1|730524.4|729524.4|730362.4|729362.4|29
1622813550000|2021-06-04 13:32:30|730402.2|729402.2|730373.4|729373.4|730413.2|729413.2|730371.2|729371.2|25
1622813560000|2021-06-04 13:32:40|730377.6|729377.6|730387.2|729387.2|730392.9|729392.9|730344.8|729344.8|24
1622813570000|2021-06-04 13:32:50|730391.1|729391.1|730480.4|729480.4|730508.2|729508.2|730391.1|729391.1|27
1622813580000|2021-06-04 13:33:00|730996|728996|730538|729538|731038|729573.7|730478|728991.4|27
1622813590000|2021-06-04 13:33:10|730537.5|729537.5|730501.5|729501.5|731015.5|729538.9|730501.5|728992.1|28
1622813600000|2021-06-04 13:33:20|730990.2|728990.2|731009.7|729009.7|731012.8|729506.8|730471.1|728969.5|27
1622813610000|2021-06-04 13:33:30|731009.2|729009.2|730621.8|729621.8|731009.2|729621.8|730512.2|729009.2|26
1622813620000|2021-06-04 13:33:40|730620.9|729620.9|730567.8|729567.8|731153.7|729633.7|730560.5|729141|27
1622813630000|2021-06-04 13:33:50|730566.9|729566.9|730573.5|729573.5|730582.9|729582.9|730563.9|729563.9|23
1622813640000|2021-06-04 13:34:00|730571|729571|730980.3|728980.3|730980.3|729571|730437.5|728944.7|28
1622813650000|2021-06-04 13:34:10|730502.1|729502.1|731000.2|729000.2|731008.5|729502.1|730477.5|728976.4|25
1622813660000|2021-06-04 13:34:20|731003.3|729003.3|730485.2|729485.2|731006.4|729523.1|730485.2|728971.3|29
1622813670000|2021-06-04 13:34:30|730490|729490|730510.5|729510.5|731003.4|729534.8|730480.1|728990.8|24
1622813680000|2021-06-04 13:34:40|730521.1|729521.1|730918.5|728918.5|731037.4|729528.2|730424|728918.5|28
1622813690000|2021-06-04 13:34:50|730917.9|728917.9|730943.9|728943.9|730963.8|729426|730426|728890.5|28
1622813700000|2021-06-04 13:35:00|730935.7|728935.7|730384|729384|730935.7|729450.2|730357.5|728918.1|29
1622813710000|2021-06-04 13:35:10|730382.4|729382.4|730390.4|729390.4|730400.2|729400.2|730378.1|729378.1|26
1622813720000|2021-06-04 13:35:20|730396.4|729396.4|730379.6|729379.6|730885|729402.4|730375.7|728861.5|22
1622813730000|2021-06-04 13:35:30|730378.7|729378.7|730945.3|728945.3|730945.3|729441|730328.3|728846.8|26
1622813740000|2021-06-04 13:35:40|730944.6|728944.6|730996.1|728996.1|730997|729500.8|730436.9|728943.8|27
1622813750000|2021-06-04 13:35:50|730993.6|728993.6|730531.1|729531.1|731008.8|729531.4|730493|728993.6|24
1622813760000|2021-06-04 13:36:00|730522.5|729522.5|731032|729032|731040|729537.4|730518|729009.9|25
1622813770000|2021-06-04 13:36:10|731033.5|729033.5|730569.8|729569.8|731085.3|729587|730551.1|729031.1|28
1622813780000|2021-06-04 13:36:20|730574.1|729574.1|730565|729565|731101.4|729581.9|730565|729065.8|26
1622813790000|2021-06-04 13:36:30|730565.2|729565.2|730567.5|729567.5|730589.6|729589.6|730564|729564|24
1622813800000|2021-06-04 13:36:40|730581.9|729581.9|730569.3|729569.3|730596.6|729596.6|730557.5|729557.5|23
1622813810000|2021-06-04 13:36:50|730571.7|729571.7|730586.7|729586.7|731106.3|729593|730558.5|729065.9|24
1622813820000|2021-06-04 13:37:00|730587.8|729587.8|730710.1|729710.1|730710.1|729710.1|730582|729582|26
1622813830000|2021-06-04 13:37:10|730692.6|729692.6|731229.1|729229.1|731240.2|729727.3|730666.5|729171.4|27
1622813840000|2021-06-04 13:37:20|731230.3|729230.3|730741.8|729741.8|731252.3|729741.8|730739|729230.3|26
1622813850000|2021-06-04 13:37:30|730658|729658|730651.9|729651.9|731136.7|729658|730625.9|729124.5|23
1622813860000|2021-06-04 13:37:40|730650.8|729650.8|730673.3|729673.3|731142.2|729676|730638.7|729142.2|28
1622813870000|2021-06-04 13:37:50|730652.6|729652.6|730719.9|729719.9|730728.7|729728.7|730650.2|729650.2|24
1622813880000|2021-06-04 13:38:00|730726.1|729726.1|730722.3|729722.3|730726.1|729726.1|730708.8|729708.8|21
1622813890000|2021-06-04 13:38:10|730718.5|729718.5|730735.6|729735.6|730742.2|729742.2|730718.5|729718.5|22
1622813900000|2021-06-04 13:38:20|730714.9|729714.9|730734.2|729734.2|731255.4|729757.1|730714.7|729226.2|23
1622813910000|2021-06-04 13:38:30|730737.5|729737.5|730765.3|729765.3|730796.5|729796.5|730737.2|729737.2|26
1622813920000|2021-06-04 13:38:40|730768.2|729768.2|730770.2|729770.2|730778.6|729778.6|730758.9|729758.9|26
1622813930000|2021-06-04 13:38:50|730773.8|729773.8|730764.2|729764.2|730773.8|729773.8|730757.4|729757.4|28
1622813940000|2021-06-04 13:39:00|730762.8|729762.8|730724.5|729724.5|731214.4|729765.8|730710.4|729206.5|26
1622813950000|2021-06-04 13:39:10|731218.9|729218.9|730750.7|729750.7|731234.1|729754.5|730721.4|729211.4|27
1622813960000|2021-06-04 13:39:20|730752.2|729752.2|730751.6|729751.6|730784|729784|730744.1|729744.1|23
1622813970000|2021-06-04 13:39:30|730756.1|729756.1|730758.7|729758.7|731244.8|729758.7|730732|729244.7|26
1622813980000|2021-06-04 13:39:40|730757.7|729757.7|730751.5|729751.5|730765|729765|730742.5|729742.5|24
1622813990000|2021-06-04 13:39:50|730755|729755|730748|729748|730762.7|729762.7|730737.4|729737.4|27
1622814000000|2021-06-04 13:40:00|730745.5|729745.5|730709.7|729709.7|731199.4|729749.9|730695.6|729191.2|27
1622814010000|2021-06-04 13:40:10|730702|729702|730702.5|729702.5|731202|729710.1|730698.5|729192.2|25
1622814020000|2021-06-04 13:40:20|730704|729704|730732.1|729732.1|731232|729732.1|730686.7|729223.9|26
1622814030000|2021-06-04 13:40:30|730732.5|729732.5|730784.2|729784.2|730793.9|729793.9|730725|729725|27
1622814040000|2021-06-04 13:40:40|730787.4|729787.4|730753.5|729753.5|730787.9|729787.9|730751.7|729751.7|24
1622814050000|2021-06-04 13:40:50|730754.9|729754.9|730621.3|729621.3|730766.8|729766.8|730621.3|729621.3|28
1622814060000|2021-06-04 13:41:00|730619|729619|730965.2|728965.2|730972.7|729622.2|730474.7|728954.8|27
1622814070000|2021-06-04 13:41:10|730942.4|728942.4|730937.2|728937.2|730959.7|729445.2|730377.6|728873.2|28
1622814080000|2021-06-04 13:41:20|730936.5|728936.5|730488.2|729488.2|730940.2|729488.2|730355.8|728834.5|27
1622814090000|2021-06-04 13:41:30|730984.3|728984.3|730523|729523|730985.4|729529.1|730435.4|728952.7|28
1622814100000|2021-06-04 13:41:40|730506|729506|730465.3|729465.3|730984.5|729519.7|730462|728951.4|25
1622814110000|2021-06-04 13:41:50|730463.7|729463.7|730934.9|728934.9|730983.4|729479.4|730463.7|728904.6|27
1622814120000|2021-06-04 13:42:00|730938.8|728938.8|730459|729459|730942.1|729459|730411.5|728922.3|24
1622814130000|2021-06-04 13:42:10|730539.8|729539.8|731052.8|729052.8|731077|729588.5|730536.3|729048|28
1622814140000|2021-06-04 13:42:20|730551.5|729551.5|731178|729178|731184.7|729687.5|730551.5|729062.6|27
1622814150000|2021-06-04 13:42:30|731177.5|729177.5|731185.1|729185.1|731186.5|729186.5|731176.1|729176.1|20
1622814160000|2021-06-04 13:42:40|731180.1|729180.1|731186.9|729186.9|731188.4|729188.4|731180.1|729180.1|20
1622814170000|2021-06-04 13:42:50|731185.7|729185.7|731131|729131|731188.1|729688.7|730605|729130.1|24
1622814180000|2021-06-04 13:43:00|731135|729135|731141.9|729141.9|731141.9|729636.5|730631.3|729126.8|28
1622814190000|2021-06-04 13:43:10|731135.8|729135.8|731082.1|729082.1|731138.5|729138.5|731082.1|729082.1|26
1622814200000|2021-06-04 13:43:20|731086.8|729086.8|730588.2|729588.2|731100.5|729594.3|730585.6|729079.4|22
1622814210000|2021-06-04 13:43:30|730592.8|729592.8|730637.6|729637.6|731129.2|729638.9|730592.8|729120.5|26
1622814220000|2021-06-04 13:43:40|730637.9|729637.9|731029.4|729029.4|731031.6|729642.8|730541.9|729006.2|25
1622814230000|2021-06-04 13:43:50|730531.9|729531.9|731003|729003|731017.6|729543.2|730508.6|728992.3|24
1622814240000|2021-06-04 13:44:00|730998|728998|730505.2|729505.2|730998|729505.2|730441.2|728998|24
1622814250000|2021-06-04 13:44:10|731073.9|729073.9|730606.6|729606.6|731093.5|729607.9|730596.5|729070.2|27
1622814260000|2021-06-04 13:44:20|730608.6|729608.6|730609.7|729609.7|730610.1|729610.1|730593.1|729593.1|26
1622814270000|2021-06-04 13:44:30|730607.7|729607.7|730602.1|729602.1|730624.2|729624.2|730602.1|729602.1|22
1622814280000|2021-06-04 13:44:40|730601|729601|730611.4|729611.4|730613.5|729613.5|730595.1|729595.1|26
1622814290000|2021-06-04 13:44:50|730609.4|729609.4|730469.6|729469.6|730615|729615|730458.9|729458.9|28
1622814300000|2021-06-04 13:45:00|730474.1|729474.1|730803.4|728803.4|730830.6|729474.1|730300.9|728803.4|29
1622814310000|2021-06-04 13:45:10|730806.5|728806.5|730830.2|728830.2|730833.4|729293.4|730283.1|728786|27
1622814320000|2021-06-04 13:45:20|730837.1|728837.1|730319.6|729319.6|730841.5|729344.5|730317.6|728815.8|24
1622814330000|2021-06-04 13:45:30|730342.7|729342.7|730322.1|729322.1|730342.7|729342.7|730313.8|729313.8|28
1622814340000|2021-06-04 13:45:40|730302.9|729302.9|730271.6|729271.6|730805.2|729319.9|730271.6|728805.2|25
1622814350000|2021-06-04 13:45:50|730289.7|729289.7|730344.1|729344.1|730353.6|729353.6|730285.2|729285.2|25
1622814360000|2021-06-04 13:46:00|730339.5|729339.5|730266|729266|730347.1|729347.1|730266|729266|25
1622814370000|2021-06-04 13:46:10|730260.5|729260.5|730255.9|729255.9|730262.4|729262.4|730203.3|729203.3|27
1622814380000|2021-06-04 13:46:20|730248.8|729248.8|730275.4|729275.4|730277.7|729277.7|730245.9|729245.9|21
1622814390000|2021-06-04 13:46:30|730302.6|729302.6|730344.9|729344.9|730350.4|729350.4|730293.5|729293.5|26
1622814400000|2021-06-04 13:46:40|730343.6|729343.6|730361.8|729361.8|730392.6|729392.6|730340.3|729340.3|26
1622814410000|2021-06-04 13:46:50|730859.7|728859.7|730374.9|729374.9|730859.7|729403.1|730352|728859.7|27
1622814420000|2021-06-04 13:47:00|730367|729367|730395|729395|730395|729395|730351.8|729351.8|28
1622814430000|2021-06-04 13:47:10|730904.4|728904.4|730385.2|729385.2|730904.4|729412.6|730382.1|728884.1|27
1622814440000|2021-06-04 13:47:20|730379|729379|730256.5|729256.5|730900.4|729408.8|730256.5|728892.9|27
1622814450000|2021-06-04 13:47:30|730266.9|729266.9|730243|729243|730270.5|729270.5|730241.6|729241.6|23
1622814460000|2021-06-04 13:47:40|730244.9|729244.9|730798.3|728798.3|730804.1|729354.9|730236.7|728729|28
1622814470000|2021-06-04 13:47:50|730298.3|729298.3|730634|728634|730692.4|729298.3|730131.9|728612.2|29
1622814480000|2021-06-04 13:48:00|730624.4|728624.4|730506.1|728506.1|730624.4|728993|729993|728503.6|25
1622814490000|2021-06-04 13:48:10|730509.8|728509.8|730583.2|728583.2|730605.3|729047.1|730040.3|728497.2|29
1622814500000|2021-06-04 13:48:20|730570.1|728570.1|730617.1|728617.1|730617.1|728617.1|730552.1|728552.1|27
1622814510000|2021-06-04 13:48:30|730629.3|728629.3|730092.1|729092.1|730637.3|729143.9|730087.9|728608.8|29
1622814520000|2021-06-04 13:48:40|730045.1|729045.1|730524.8|728524.8|730547|729045.1|730045.1|728513.8|33
1622814530000|2021-06-04 13:48:50|730502.1|728502.1|729933.5|728933.5|730502.1|728991.9|729933.5|728464.9|28
1622814540000|2021-06-04 13:49:00|730370.4|728370.4|729860.6|728860.6|730395.4|728892.8|729800.5|728321.2|38
1622814550000|2021-06-04 13:49:10|729857.7|728857.7|730394.6|728394.6|730394.6|728901.4|729854.1|728394.6|36
1622814560000|2021-06-04 13:49:20|730400.2|728400.2|729890.1|728890.1|730400.2|728905.8|729878.6|728381.3|34
1622814570000|2021-06-04 13:49:30|729895.7|728895.7|729891.8|728891.8|729900|728900|729873.7|728873.7|24
1622814580000|2021-06-04 13:49:40|729893.1|728893.1|730008.2|729008.2|730510.3|729013.9|729890.1|728494|25
1622814590000|2021-06-04 13:49:50|730006.9|729006.9|730117.2|729117.2|730554.9|729121.6|730004.5|728554.9|30
1622814600000|2021-06-04 13:50:00|730613.6|728613.6|730090.6|729090.6|730613.6|729111|730069.8|728578.7|34
1622814610000|2021-06-04 13:50:10|730065.8|729065.8|730094.4|729094.4|730661.7|729140.4|730024.2|728609.2|36
1622814620000|2021-06-04 13:50:20|730084.8|729084.8|730150.8|729150.8|730157.7|729157.7|730084.8|729084.8|33
1622814630000|2021-06-04 13:50:30|730151|729151|730121.1|729121.1|730151|729151|730101.5|729101.5|25
1622814640000|2021-06-04 13:50:40|730113.7|729113.7|730035.1|729035.1|730113.7|729113.7|730030.2|729030.2|35
1622814650000|2021-06-04 13:50:50|730035.3|729035.3|729970.7|728970.7|730035.6|729035.6|729970.7|728970.7|33
1622814660000|2021-06-04 13:51:00|729967.9|728967.9|730496.5|728496.5|730529.5|729067.4|729951|728493|37
1622814670000|2021-06-04 13:51:10|730497.4|728497.4|730500.3|728500.3|730502.3|729011.8|729987.7|728487.4|31
1622814680000|2021-06-04 13:51:20|729958.4|728958.4|730020.1|729020.1|730551.7|729039.4|729881.9|728517.3|40
1622814690000|2021-06-04 13:51:30|730019|729019|729922.7|728922.7|730458.2|729020.3|729922.7|728420.2|39
1622814700000|2021-06-04 13:51:40|729924.6|728924.6|729933.4|728933.4|729933.7|728933.7|729918.8|728918.8|23
1622814710000|2021-06-04 13:51:50|729936|728936|729927.3|728927.3|729955.4|728955.4|729889|728889|26
1622814720000|2021-06-04 13:52:00|729926.5|728926.5|729930.5|728930.5|729960|728960|729916.8|728916.8|33
1622814730000|2021-06-04 13:52:10|729925.5|728925.5|729896|728896|729935.1|728935.1|729884|728884|27
1622814740000|2021-06-04 13:52:20|729898.4|728898.4|730073.9|728073.9|730235.6|728916.5|729728.3|728060|38
1622814750000|2021-06-04 13:52:30|730071.2|728071.2|730075.8|728075.8|730096.7|728096.7|730069.2|728069.2|33
1622814760000|2021-06-04 13:52:40|730071.6|728071.6|729966|727966|730074.2|728521.5|729521.5|727959.1|36
1622814770000|2021-06-04 13:52:50|729964.4|727964.4|730062.8|728062.8|730062.8|728454.3|729445.9|727944.6|34
1622814780000|2021-06-04 13:53:00|730043.9|728043.9|729931.7|727931.7|730043.9|728461|729440.6|727924.7|33
1622814790000|2021-06-04 13:53:10|729933.3|727933.3|729412.1|728412.1|729933.3|728412.1|729389.5|727896.9|29
1622814800000|2021-06-04 13:53:20|729413.7|728413.7|729474.7|728474.7|729993.6|728494.4|729413.7|727917.9|38
1622814810000|2021-06-04 13:53:30|729472.1|728472.1|730059.9|728059.9|730063|728558.6|729472.1|727981.6|36
1622814820000|2021-06-04 13:53:40|729584.7|728584.7|730123.9|728123.9|730157.2|728657.8|729584.7|728101.8|38
1622814830000|2021-06-04 13:53:50|730119.3|728119.3|730100.2|728100.2|730149.2|728650.9|729594.5|728093.5|37
1622814840000|2021-06-04 13:54:00|730099.8|728099.8|730092.7|728092.7|730102.3|728585.7|729557.4|728063.7|35
1622814850000|2021-06-04 13:54:10|730094.6|728094.6|730127.6|728127.6|730135.8|728632.7|729599.4|728094.6|25
1622814860000|2021-06-04 13:54:20|730126.7|728126.7|729614.8|728614.8|730127.2|728619.8|729611.6|728105.4|33
1622814870000|2021-06-04 13:54:30|729620|728620|729636.9|728636.9|729647|728647|729617.9|728617.9|28
1622814880000|2021-06-04 13:54:40|729641.1|728641.1|730204.2|728204.2|730204.2|728721.9|729639.3|728184.7|34
1622814890000|2021-06-04 13:54:50|730203.1|728203.1|729642.5|728642.5|730203.1|728699.8|729642.5|728154|37
1622814900000|2021-06-04 13:55:00|729626.4|728626.4|729487.6|728487.6|730083.1|728626.4|729487.6|728050.1|37
1622814910000|2021-06-04 13:55:10|729477.8|728477.8|730041.9|728041.9|730050.4|728541.5|729466.3|727978.2|36
1622814920000|2021-06-04 13:55:20|730041.5|728041.5|729525.1|728525.1|730047.5|728546|729508.6|728022.3|37
1622814930000|2021-06-04 13:55:30|729524.7|728524.7|729515.1|728515.1|729528.9|728528.9|729483.1|728483.1|35
1622814940000|2021-06-04 13:55:40|729516.2|728516.2|729574|728574|729607.8|728607.8|729509.4|728509.4|28
1622814950000|2021-06-04 13:55:50|730078.7|728078.7|729552.4|728552.4|730081.1|728553.6|729535|728073.7|28
1622814960000|2021-06-04 13:56:00|729548.5|728548.5|729550.4|728550.4|729585.9|728585.9|729539.7|728539.7|33
1622814970000|2021-06-04 13:56:10|729551.6|728551.6|729552.1|728552.1|729557.4|728557.4|729535.6|728535.6|31
1622814980000|2021-06-04 13:56:20|729555.5|728555.5|729610.3|728610.3|729612.4|728612.4|729552.2|728552.2|34
1622814990000|2021-06-04 13:56:30|729615.8|728615.8|729666.8|728666.8|729674.7|728674.7|729597.6|728597.6|34
1622815000000|2021-06-04 13:56:40|729664.3|728664.3|729623.4|728623.4|729689.4|728689.4|729608.6|728608.6|34
1622815010000|2021-06-04 13:56:50|729629.3|728629.3|729631.8|728631.8|729636|728636|729625|728625|24
1622815020000|2021-06-04 13:57:00|729632.2|728632.2|729618.2|728618.2|730124|728640.1|729589.5|728124|31
1622815030000|2021-06-04 13:57:10|729604|728604|730084.4|728084.4|730114.5|728604|729600.4|728083.1|32
1622815040000|2021-06-04 13:57:20|730085.6|728085.6|730131.5|728131.5|730133|728133|730085.6|728085.6|35
1622815050000|2021-06-04 13:57:30|730131.2|728131.2|730130.8|728130.8|730145.5|728145.5|730128.2|728128.2|27
1622815060000|2021-06-04 13:57:40|730129.1|728129.1|730117.8|728117.8|730139.5|728139.5|730090.7|728090.7|30
1622815070000|2021-06-04 13:57:50|730111.8|728111.8|729591|728591|730113.7|728610.9|729590.4|728084.1|27
1622815080000|2021-06-04 13:58:00|729604|728604|729611.6|728611.6|729625.9|728625.9|729604|728604|24
1622815090000|2021-06-04 13:58:10|729978.1|727978.1|729456.4|728456.4|729978.1|728472.5|729450.6|727940.9|26
1622815100000|2021-06-04 13:58:20|729462.7|728462.7|729466.1|728466.1|729466.4|728466.4|729455.8|728455.8|16
1622815110000|2021-06-04 13:58:30|729466.2|728466.2|729470.5|728470.5|729474.1|728474.1|729457.1|728457.1|22
1622815120000|2021-06-04 13:58:40|729486.8|728486.8|729482|728482|729499.1|728499.1|729475.4|728475.4|23
1622815130000|2021-06-04 13:58:50|729488.1|728488.1|729493.4|728493.4|729494.5|728494.5|729473.9|728473.9|27
1622815140000|2021-06-04 13:59:00|729495.2|728495.2|729467.1|728467.1|729496.9|728496.9|729465.6|728465.6|31
1622815150000|2021-06-04 13:59:10|729458.8|728458.8|729473.1|728473.1|729475.7|728475.7|729453.3|728453.3|21
1622815160000|2021-06-04 13:59:20|729472.3|728472.3|729514.9|728514.9|729515.7|728515.7|729472.3|728472.3|29
1622815170000|2021-06-04 13:59:30|729516.1|728516.1|730091.7|728091.7|730118.7|728578.7|729516.1|728057.9|38
1622815180000|2021-06-04 13:59:40|730099.2|728099.2|730114.7|728114.7|730120|728120|730076.4|728076.4|37
1622815190000|2021-06-04 13:59:50|730108.9|728108.9|730116.7|728116.7|730131.2|728131.2|730099.3|728099.3|31
1622815200000|2021-06-04 14:00:00|730103.1|728103.1|730104.3|728104.3|730123.7|728123.7|730101.4|728101.4|28
1622815210000|2021-06-04 14:00:10|730092.2|728092.2|730036.4|728036.4|730099.7|728099.7|730018.7|728018.7|36
1622815220000|2021-06-04 14:00:20|730033.1|728033.1|729544.6|728544.6|730042.8|728544.6|729517|728024|34
1622815230000|2021-06-04 14:00:30|730028.3|728028.3|729448.5|728448.5|730046.1|728471.5|729442.3|728006.6|26
1622815240000|2021-06-04 14:00:40|729448.8|728448.8|729419.9|728419.9|729873.6|728448.9|729332.7|727840.2|31
1622815250000|2021-06-04 14:00:50|729419.6|728419.6|729440.1|728440.1|729440.6|728440.6|729397.7|728397.7|34
1622815260000|2021-06-04 14:01:00|729927|727927|729898.4|727898.4|729941.8|728453|729421.5|727896.4|35
1622815270000|2021-06-04 14:01:10|729903.3|727903.3|729406.1|728406.1|729909|728423.4|729375.5|727902.7|34
1622815280000|2021-06-04 14:01:20|729427.4|728427.4|729438.3|728438.3|729886|728448.3|729372.9|727873.7|34
1622815290000|2021-06-04 14:01:30|729441|728441|729439.1|728439.1|729979.3|728479.2|729413.3|727973|36
1622815300000|2021-06-04 14:01:40|729438.4|728438.4|729438.2|728438.2|729442|728442|729424.2|728424.2|26
1622815310000|2021-06-04 14:01:50|729430|728430|729434.2|728434.2|729444|728444|729429.1|728429.1|25
1622815320000|2021-06-04 14:02:00|729432.3|728432.3|729333.8|728333.8|729842.1|728432.3|729308.8|727842.1|38
1622815330000|2021-06-04 14:02:10|729335.4|728335.4|729633.3|727633.3|729666|728343.1|729224.1|727621.6|32
1622815340000|2021-06-04 14:02:20|729133.3|728133.3|729648.2|727648.2|729650.8|728152.2|729133.3|727638.7|27
1622815350000|2021-06-04 14:02:30|729652|727652|729318.6|728318.6|729767.2|728320.1|729098.2|727637.6|37
1622815360000|2021-06-04 14:02:40|729323.2|728323.2|729200.2|728200.2|729735.5|728323.2|729186.7|727708|29
1622815370000|2021-06-04 14:02:50|729196.7|728196.7|729168.9|728168.9|729222.4|728222.4|729142.7|728142.7|33
1622815380000|2021-06-04 14:03:00|729167.8|728167.8|729153.6|728153.6|729638.7|728167.8|729129.4|727633.1|39
1622815390000|2021-06-04 14:03:10|729163|728163|729670.1|727670.1|729688.1|728178.1|729138.1|727670.1|31
1622815400000|2021-06-04 14:03:20|729674.2|727674.2|729174.2|728174.2|729750.4|728252.2|729157.7|727671.5|30
1622815410000|2021-06-04 14:03:30|729153.3|728153.3|729153.4|728153.4|729687.9|728184|729137.4|727647.9|36
1622815420000|2021-06-04 14:03:40|729150.6|728150.6|729120.3|728120.3|729167.7|728167.7|729109|728109|27
1622815430000|2021-06-04 14:03:50|729616.4|727616.4|729176|728176|729641.2|728176|729121.2|727612.2|32
1622815440000|2021-06-04 14:04:00|729181.4|728181.4|729306.2|728306.2|729307.3|728307.3|729171.5|728171.5|32
1622815450000|2021-06-04 14:04:10|729300|728300|729314.2|728314.2|729319.2|728319.2|729296.1|728296.1|32
1622815460000|2021-06-04 14:04:20|729288.6|728288.6|729299|728299|729306.1|728306.1|729278.4|728278.4|37
1622815470000|2021-06-04 14:04:30|729294.9|728294.9|729287.9|728287.9|729297.6|728297.6|729275.5|728275.5|26
1622815480000|2021-06-04 14:04:40|729287.7|728287.7|729293|728293|729303.6|728303.6|729279|728279|34
1622815490000|2021-06-04 14:04:50|729300.7|728300.7|729296.4|728296.4|729300.7|728300.7|729284.3|728284.3|28
1622815500000|2021-06-04 14:05:00|729297.4|728297.4|729368.3|728368.3|729376.8|728376.8|729282.3|728282.3|30
1622815510000|2021-06-04 14:05:10|729368.5|728368.5|729368.1|728368.1|729378.6|728378.6|729358.7|728358.7|32
1622815520000|2021-06-04 14:05:20|729368.8|728368.8|729422.6|728422.6|729432.4|728432.4|729366.4|728366.4|35
1622815530000|2021-06-04 14:05:30|729421.3|728421.3|730019.2|728019.2|730032.5|728533.3|729403.4|728006|38
1622815540000|2021-06-04 14:05:40|730030.5|728030.5|729583.5|728583.5|730064.4|728590|729533|728030.5|30
1622815550000|2021-06-04 14:05:50|729581.8|728581.8|730054.2|728054.2|730054.2|728586.7|729540.3|728049.9|29
1622815560000|2021-06-04 14:06:00|730047.9|728047.9|729504.6|728504.6|730047.9|728527.9|729492.8|728004.7|39
1622815570000|2021-06-04 14:06:10|729503.7|728503.7|729995.2|727995.2|729999.5|728520.3|729482.7|727993.2|31
1622815580000|2021-06-04 14:06:20|729998.1|727998.1|729996.8|727996.8|730008.4|728497.8|729479.7|727990|30
1622815590000|2021-06-04 14:06:30|729997.1|727997.1|729490|728490|730002.6|728490.5|729459.8|727996.1|34
1622815600000|2021-06-04 14:06:40|729493.3|728493.3|730001.4|728001.4|730001.4|728499.4|729474.9|727993.9|31
1622815610000|2021-06-04 14:06:50|729497.1|728497.1|730034.4|728034.4|730034.4|728533|729497.1|727993.4|30
1622815620000|2021-06-04 14:07:00|730035.4|728035.4|730037.1|728037.1|730041|728530.2|729500.4|728015|31
1622815630000|2021-06-04 14:07:10|730037.3|728037.3|729516.6|728516.6|730042.4|728536.6|729516.6|728021.1|25
1622815640000|2021-06-04 14:07:20|729532|728532|729503.7|728503.7|729534.2|728534.2|729502.3|728502.3|29
1622815650000|2021-06-04 14:07:30|729492.8|728492.8|729529.3|728529.3|730021.2|728536|729492.8|728003|31
1622815660000|2021-06-04 14:07:40|729536.5|728536.5|729318.6|728318.6|729536.5|728536.5|729318.6|728318.6|35
1622815670000|2021-06-04 14:07:50|729302.6|728302.6|729206.5|728206.5|729331.5|728331.5|729206.5|728206.5|34
1622815680000|2021-06-04 14:08:00|729213.3|728213.3|729068.2|728068.2|729213.3|728213.3|729068.2|728068.2|37
1622815690000|2021-06-04 14:08:10|729061.4|728061.4|729554.2|727554.2|729583|728121.1|729023.9|727532.5|38
1622815700000|2021-06-04 14:08:20|729553.4|727553.4|729054.5|728054.5|729576|728082.9|729047.7|727553.4|36
1622815710000|2021-06-04 14:08:30|729065|728065|729088.4|728088.4|729113.2|728113.2|729047.6|728047.6|33
1622815720000|2021-06-04 14:08:40|729095|728095|729117.8|728117.8|729654.9|728159.2|729088.6|727590|30
1622815730000|2021-06-04 14:08:50|729122.9|728122.9|729115.3|728115.3|729664.9|728168.8|729108|727635.1|31
1622815740000|2021-06-04 14:09:00|729119.5|728119.5|729195.4|728195.4|729672.2|728201.7|729098.5|727664.6|37
1622815750000|2021-06-04 14:09:10|729201.8|728201.8|729243|728243|729245.1|728245.1|729201.8|728201.8|23
1622815760000|2021-06-04 14:09:20|729243.1|728243.1|729773.9|727773.9|729795.3|728275.5|729243.1|727732.7|34
1622815770000|2021-06-04 14:09:30|729773|727773|729770.6|727770.6|729773|728283.1|729253.2|727754.6|33
1622815780000|2021-06-04 14:09:40|729750.4|727750.4|729783.3|727783.3|729790.5|728284.4|729234.9|727730.1|35
1622815790000|2021-06-04 14:09:50|729779.5|727779.5|729770|727770|729779.5|728273.6|729194.3|727708.6|38
1622815800000|2021-06-04 14:10:00|729771.6|727771.6|729690|727690|729771.8|728246.9|729174.6|727681.5|39
1622815810000|2021-06-04 14:10:10|729691.2|727691.2|729197.9|728197.9|729714.2|728249.4|729171.5|727684.7|36
1622815820000|2021-06-04 14:10:20|729193.3|728193.3|729222.3|728222.3|729743.3|728238.5|729193.3|727724.1|33
1622815830000|2021-06-04 14:10:30|729225|728225|729232.9|728232.9|729764.6|728275.6|729223.9|727759.6|33
1622815840000|2021-06-04 14:10:40|729234.7|728234.7|729082.8|728082.8|729609.9|728237.9|729055.2|727561.5|31
1622815850000|2021-06-04 14:10:50|729086.4|728086.4|729113.1|728113.1|729608.8|728120.7|729080.6|727587.7|29
1622815860000|2021-06-04 14:11:00|729109.1|728109.1|729216.9|728216.9|729216.9|728216.9|729109.1|728109.1|32
1622815870000|2021-06-04 14:11:10|729206.2|728206.2|729258.3|728258.3|729265.3|728265.3|729201.6|728201.6|33
1622815880000|2021-06-04 14:11:20|729256.1|728256.1|729370.2|728370.2|729868.5|728373.3|729239.6|727851.7|34
1622815890000|2021-06-04 14:11:30|729324|728324|729249.1|728249.1|729842.4|728324|729249.1|727816.8|38
1622815900000|2021-06-04 14:11:40|729249.8|728249.8|729254.7|728254.7|729254.7|728254.7|729248|728248|26
1622815910000|2021-06-04 14:11:50|729253.5|728253.5|729263.9|728263.9|729272.7|728272.7|729250.7|728250.7|19
1622815920000|2021-06-04 14:12:00|729270.7|728270.7|729275|728275|729277.6|728277.6|729270.6|728270.6|27
1622815930000|2021-06-04 14:12:10|729278.5|728278.5|729768.9|727768.9|729771.6|728278.5|729257|727767|25
1622815940000|2021-06-04 14:12:20|729273.7|728273.7|729274.8|728274.8|729275.2|728275.2|729263.7|728263.7|29
1622815950000|2021-06-04 14:12:30|729257.8|728257.8|729260.8|728260.8|729269.2|728269.2|729245.5|728245.5|29
1622815960000|2021-06-04 14:12:40|729261.9|728261.9|729385.7|728385.7|729391.5|728391.5|729256|728256|33
1622815970000|2021-06-04 14:12:50|729423.7|728423.7|729542.7|728542.7|730027.1|728542.7|729423.7|727953.1|38
1622815980000|2021-06-04 14:13:00|729539.8|728539.8|730031.4|728031.4|730039.5|728539.8|729503.8|728008.6|33
1622815990000|2021-06-04 14:13:10|730031.1|728031.1|730020.4|728020.4|730044.8|728527.4|729506.5|728017.1|32
1622816000000|2021-06-04 14:13:20|730014.5|728014.5|729979.3|727979.3|730038.2|728545|729488.2|727979.3|31
1622816010000|2021-06-04 14:13:30|729978.6|727978.6|729987|727987|730006.4|728516.7|729478.7|727971.8|31
1622816020000|2021-06-04 14:13:40|729986.8|727986.8|730105.3|728105.3|730106.3|728106.3|729986.8|727986.8|29
1622816030000|2021-06-04 14:13:50|730105|728105|729616.2|728616.2|730107.9|728644.3|729607.5|728105|25
1622816040000|2021-06-04 14:14:00|729610.8|728610.8|729726.9|728726.9|730215|728735.3|729608.2|728209.4|36
1622816050000|2021-06-04 14:14:10|729769.1|728769.1|729783.5|728783.5|730290.7|728785.8|729761.9|728260.7|32
1622816060000|2021-06-04 14:14:20|729785.4|728785.4|730386.8|728386.8|730386.8|728898.3|729785.4|728315.7|38
1622816070000|2021-06-04 14:14:30|730387.6|728387.6|730386.8|728386.8|730387.6|728387.6|730351.4|728351.4|35
1622816080000|2021-06-04 14:14:40|730380.9|728380.9|730403.6|728403.6|730411.1|728905.3|729883.7|728364.2|36
1622816090000|2021-06-04 14:14:50|730403.5|728403.5|729918.5|728918.5|730406.2|728920.9|729914.5|728391.6|32
1622816100000|2021-06-04 14:15:00|729918.2|728918.2|729842.1|728842.1|730399.7|728923.3|729833.1|728344|39
1622816110000|2021-06-04 14:15:10|729844.9|728844.9|730015.7|729015.7|730481.4|729037.5|729842.8|728447.2|39
1622816120000|2021-06-04 14:15:20|730020.2|729020.2|730515.7|728515.7|730531.7|729021.3|730020|728489.1|34
1622816130000|2021-06-04 14:15:30|730513.2|728513.2|729900|728900|730513.2|729001.7|729879.5|728399|31
1622816140000|2021-06-04 14:15:40|729897.5|728897.5|729861.4|728861.4|730401.1|728901.5|729861.4|728398.9|30
1622816150000|2021-06-04 14:15:50|730342.7|728342.7|729772.6|728772.6|730343|728778.6|729736.7|728286.8|34
1622816160000|2021-06-04 14:16:00|729769.8|728769.8|730394.1|728394.1|730403.7|728908|729762.4|728368.7|34
1622816170000|2021-06-04 14:16:10|730389.1|728389.1|730414.7|728414.7|730428.3|728905.6|729905.6|728380.6|36
1622816180000|2021-06-04 14:16:20|730416|728416|730409.8|728409.8|730420.2|728420.2|730404.3|728404.3|31
1622816190000|2021-06-04 14:16:30|730418.7|728418.7|729925.5|728925.5|730447.4|728925.5|729924.8|728414.9|38
1622816200000|2021-06-04 14:16:40|729928.2|728928.2|730417.5|728417.5|730421.8|728929.2|729885|728377.1|31
1622816210000|2021-06-04 14:16:50|730414.1|728414.1|730434.5|728434.5|730435.4|728435.4|730413.4|728413.4|24
1622816220000|2021-06-04 14:17:00|730433.6|728433.6|730392|728392|730433.6|728911.3|729911.3|728392|33
1622816230000|2021-06-04 14:17:10|730391.4|728391.4|730407|728407|730419.2|728419.2|730391.4|728391.4|25
1622816240000|2021-06-04 14:17:20|729904.6|728904.6|729964.4|728964.4|729966|728966|729899.6|728899.6|36
1622816250000|2021-06-04 14:17:30|729967.3|728967.3|730496.9|728496.9|730497.7|728997|729967.3|728489.4|30
1622816260000|2021-06-04 14:17:40|729977|728977|730442.1|728442.1|730482.3|728994.4|729948.3|728442.1|34
1622816270000|2021-06-04 14:17:50|730442.9|728442.9|729908.9|728908.9|730442.9|728946.3|729899.6|728392.5|37
1622816280000|2021-06-04 14:18:00|730420.1|728420.1|729907|728907|730424.5|728908.1|729907|728399.4|29
1622816290000|2021-06-04 14:18:10|729908.7|728908.7|729877.9|728877.9|729908.7|728908.7|729869.1|728869.1|25
1622816300000|2021-06-04 14:18:20|729883.6|728883.6|730413.4|728413.4|730421.5|728915.4|729877.7|728398.8|28
1622816310000|2021-06-04 14:18:30|730414.5|728414.5|730416.7|728416.7|730416.7|728905.7|729895.6|728394|32
1622816320000|2021-06-04 14:18:40|730416|728416|729920.9|728920.9|730423.3|728920.9|729918.8|728415.7|24
1622816330000|2021-06-04 14:18:50|729921.5|728921.5|729993.6|728993.6|730490.3|729000.2|729921.5|728444.4|34
1622816340000|2021-06-04 14:19:00|729991.6|728991.6|729900.4|728900.4|730415.8|728991.6|729885.9|728405.9|36
1622816350000|2021-06-04 14:19:10|729902|728902|729892.2|728892.2|730389.9|728903.8|729879.2|728381.5|37
1622816360000|2021-06-04 14:19:20|729890.8|728890.8|729886.3|728886.3|729893.6|728893.6|729879.6|728879.6|21
1622816370000|2021-06-04 14:19:30|729885.4|728885.4|729892.2|728892.2|729895.7|728895.7|729885.4|728885.4|22
1622816380000|2021-06-04 14:19:40|729891.4|728891.4|729893.8|728893.8|729898.1|728898.1|729888.5|728888.5|20
1622816390000|2021-06-04 14:19:50|729896.6|728896.6|729953.9|728953.9|730447.5|728969.8|729896.6|728441.8|32
1622816400000|2021-06-04 14:20:00|729953.3|728953.3|729923.5|728923.5|729956.2|728956.2|729907.8|728907.8|35
1622816410000|2021-06-04 14:20:10|729915.4|728915.4|729919.8|728919.8|729922.4|728922.4|729911.6|728911.6|26
1622816420000|2021-06-04 14:20:20|729921.7|728921.7|729912.2|728912.2|729921.7|728921.7|729906.4|728906.4|26
1622816430000|2021-06-04 14:20:30|729912.9|728912.9|729916.4|728916.4|729918.3|728918.3|729884|728884|28
1622816440000|2021-06-04 14:20:40|729916.9|728916.9|729927.3|728927.3|729928.1|728928.1|729916|728916|26
1622816450000|2021-06-04 14:20:50|729924.9|728924.9|729973.7|728973.7|730433.5|728973.7|729921.5|728429.3|23
1622816460000|2021-06-04 14:21:00|729977.4|728977.4|730085.6|729085.6|730107.5|729107.5|729977.4|728977.4|36
1622816470000|2021-06-04 14:21:10|730085.9|729085.9|730036.7|729036.7|730514.9|729106.5|730010|728483.4|39
1622816480000|2021-06-04 14:21:20|730538.8|728538.8|730039.6|729039.6|730538.8|729042.6|730024|728532.7|32
1622816490000|2021-06-04 14:21:30|730035.7|729035.7|730056.8|729056.8|730065.9|729065.9|730034.1|729034.1|32
1622816500000|2021-06-04 14:21:40|730057.7|729057.7|730041.5|729041.5|730069.2|729069.2|730029.1|729029.1|27
1622816510000|2021-06-04 14:21:50|730040.4|729040.4|730030.2|729030.2|730043.5|729043.5|730023.5|729023.5|33
1622816520000|2021-06-04 14:22:00|730026.2|729026.2|729998.9|728998.9|730517.5|729040.2|729998.9|728517.5|32
1622816530000|2021-06-04 14:22:10|730004.3|729004.3|730056.9|729056.9|730056.9|729056.9|730004.3|729004.3|27
1622816540000|2021-06-04 14:22:20|730054.7|729054.7|729915|728915|730413.3|729054.7|729889.1|728400.3|33
1622816550000|2021-06-04 14:22:30|729913.9|728913.9|729922.6|728922.6|730401.6|728941|729893.1|728399.9|32
1622816560000|2021-06-04 14:22:40|729922|728922|730402|728402|730417.5|728922.4|729900.3|728395.8|26
1622816570000|2021-06-04 14:22:50|730402.4|728402.4|729927.5|728927.5|730429.3|728927.5|729920.9|728402.4|31
1622816580000|2021-06-04 14:23:00|729916.3|728916.3|729931.9|728931.9|729933.1|728933.1|729900.1|728900.1|26
1622816590000|2021-06-04 14:23:10|729934.7|728934.7|729930.8|728930.8|729935.4|728935.4|729928.9|728928.9|22
1622816600000|2021-06-04 14:23:20|729931.4|728931.4|729988.4|728988.4|729994.6|728994.6|729931.4|728931.4|29
1622816610000|2021-06-04 14:23:30|729986.9|728986.9|729985.8|728985.8|730029.4|729029.4|729979|728979|32
1622816620000|2021-06-04 14:23:40|729985.2|728985.2|729980.1|728980.1|730464.5|729010.5|729916.5|728432.4|31
1622816630000|2021-06-04 14:23:50|729985.6|728985.6|729907.1|728907.1|730460.4|728986.9|729907.1|728394.6|29
1622816640000|2021-06-04 14:24:00|729913.8|728913.8|729897.7|728897.7|730401.1|728914.2|729896.5|728389.9|30
1622816650000|2021-06-04 14:24:10|729907|728907|729897.7|728897.7|729907|728907|729887.3|728887.3|30
1622816660000|2021-06-04 14:24:20|729897.9|728897.9|729907.5|728907.5|730448.6|728936.4|729888.3|728406.3|32
1622816670000|2021-06-04 14:24:30|729915.1|728915.1|729932.9|728932.9|730415.7|728951.6|729903.1|728415|26
1622816680000|2021-06-04 14:24:40|729922.2|728922.2|729907|728907|730420.7|728924.1|729894.1|728409.6|28
1622816690000|2021-06-04 14:24:50|729911.3|728911.3|729802.3|728802.3|729911.7|728911.7|729800.8|728800.8|33
1622816700000|2021-06-04 14:25:00|729777.4|728777.4|729837|728837|730329.9|728840.4|729761.8|728319.5|34
1622816710000|2021-06-04 14:25:10|729844.2|728844.2|729913.1|728913.1|729932.6|728932.6|729844.2|728844.2|31
1622816720000|2021-06-04 14:25:20|729925.4|728925.4|729949.3|728949.3|730417.7|728949.5|729915.7|728407.5|36
1622816730000|2021-06-04 14:25:30|729946.3|728946.3|729901.5|728901.5|730429.1|728948.6|729899.7|728396.8|35
1622816740000|2021-06-04 14:25:40|729901.2|728901.2|729915.5|728915.5|729918|728918|729901.2|728901.2|36
1622816750000|2021-06-04 14:25:50|729913.8|728913.8|729913.9|728913.9|729932.7|728932.7|729893|728893|34
1622816760000|2021-06-04 14:26:00|729913.2|728913.2|729973.2|728973.2|730406.4|728973.2|729898.7|728394.5|36
1622816770000|2021-06-04 14:26:10|729978.2|728978.2|729990.7|728990.7|729999.7|728999.7|729940.2|728940.2|29
1622816780000|2021-06-04 14:26:20|729991.8|728991.8|730004.9|729004.9|730026|729026|729991.8|728991.8|29
1622816790000|2021-06-04 14:26:30|729999.6|728999.6|729977|728977|730000|729000|729977|728977|21
1622816800000|2021-06-04 14:26:40|729990.3|728990.3|729915.3|728915.3|729995.2|728995.2|729905.8|728905.8|26
1622816810000|2021-06-04 14:26:50|729895.5|728895.5|729893|728893|730399.2|728901.6|729846.2|728384.1|31
1622816820000|2021-06-04 14:27:00|729893.7|728893.7|729881.5|728881.5|730358.2|728895.3|729817.8|728358.2|38
1622816830000|2021-06-04 14:27:10|729884.7|728884.7|729890.3|728890.3|729899.9|728899.9|729880.6|728880.6|33
1622816840000|2021-06-04 14:27:20|729889.6|728889.6|729860.3|728860.3|729889.9|728889.9|729847.9|728847.9|30
1622816850000|2021-06-04 14:27:30|729855.1|728855.1|729841.3|728841.3|729857.4|728857.4|729825.5|728825.5|29
1622816860000|2021-06-04 14:27:40|729843.3|728843.3|729896.3|728896.3|729896.3|728896.3|729837.6|728837.6|29
1622816870000|2021-06-04 14:27:50|729891.1|728891.1|729897.5|728897.5|729902.7|728902.7|729891.1|728891.1|24
1622816880000|2021-06-04 14:28:00|729896.6|728896.6|729844.4|728844.4|729896.6|728896.6|729837.9|728837.9|27
1622816890000|2021-06-04 14:28:10|729847|728847|729830.6|728830.6|729861|728861|729813.8|728813.8|30
1622816900000|2021-06-04 14:28:20|729838.8|728838.8|729805.8|728805.8|729840.4|728840.4|729790.8|728790.8|29
1622816910000|2021-06-04 14:28:30|729807.1|728807.1|729868|728868|730370.6|728895.7|729801.8|728355.6|26
1622816920000|2021-06-04 14:28:40|729889.5|728889.5|730371.6|728371.6|730371.6|728895.6|729865.4|728360.6|33
1622816930000|2021-06-04 14:28:50|730369.9|728369.9|729846.1|728846.1|730370.7|728851.8|729826.7|728340.6|29
1622816940000|2021-06-04 14:29:00|729844.5|728844.5|729901.9|728901.9|729902.1|728902.1|729828.8|728828.8|29
1622816950000|2021-06-04 14:29:10|729901.5|728901.5|729892|728892|729902.5|728902.5|729865.6|728865.6|22
1622816960000|2021-06-04 14:29:20|729892.7|728892.7|729864.5|728864.5|729892.7|728892.7|729851.8|728851.8|34
1622816970000|2021-06-04 14:29:30|729870.7|728870.7|729907|728907|730381.8|728909.5|729847.1|728381.8|30
1622816980000|2021-06-04 14:29:40|729907.8|728907.8|729927.3|728927.3|729949.6|728949.6|729897.5|728897.5|34
1622816990000|2021-06-04 14:29:50|729926.9|728926.9|729935|728935|729948.2|728948.2|729922.3|728922.3|27
1622817000000|2021-06-04 14:30:00|729941.1|728941.1|729855|728855|729950.9|728950.9|729840.9|728840.9|38
1622817010000|2021-06-04 14:30:10|729842.5|728842.5|729748.9|728748.9|729860.9|728860.9|729733.8|728733.8|39
1622817020000|2021-06-04 14:30:20|729753.7|728753.7|729724.9|728724.9|729753.7|728753.7|729718.8|728718.8|28
1622817030000|2021-06-04 14:30:30|729724|728724|729475.8|728475.8|730021.3|728727.9|729395.5|727800.7|38
1622817040000|2021-06-04 14:30:40|729956.4|727956.4|729847.3|727847.3|729962.2|728431.4|729351.3|727841.2|33
1622817050000|2021-06-04 14:30:50|729849.7|727849.7|729343.4|728343.4|729925.5|728412.5|729343.4|727841.9|35
1622817060000|2021-06-04 14:31:00|729352.6|728352.6|729294|728294|729889.5|728388.3|729287|727803.7|35
1622817070000|2021-06-04 14:31:10|729303.3|728303.3|729330.1|728330.1|729836.4|728339.1|729303.3|727836.4|31
1622817080000|2021-06-04 14:31:20|729331.9|728331.9|729377.2|728377.2|729894.7|728378.1|729331.9|727836.2|30
1622817090000|2021-06-04 14:31:30|729376.3|728376.3|729772.8|727772.8|729772.8|728386.2|729266.2|727754.3|28
1622817100000|2021-06-04 14:31:40|729696.4|727696.4|729576.5|727576.5|729744.6|728249.6|729075.7|727567.3|36
1622817110000|2021-06-04 14:31:50|729583.1|727583.1|729640.6|727640.6|729723.8|728133.1|729062.5|727563.6|34
1622817120000|2021-06-04 14:32:00|729645.4|727645.4|729197.3|728197.3|729680.8|728197.3|729082.1|727581.7|36
1622817130000|2021-06-04 14:32:10|729169.9|728169.9|729165.2|728165.2|729178.9|728178.9|729150.5|728150.5|30
1622817140000|2021-06-04 14:32:20|729165.6|728165.6|729217.2|728217.2|729749.5|728235.3|729165.6|727749.5|31
1622817150000|2021-06-04 14:32:30|729216.3|728216.3|729113.1|728113.1|729720.3|728217.3|729096.4|727611.6|34
1622817160000|2021-06-04 14:32:40|729108.3|728108.3|729661.6|727661.6|729662.3|728142.5|729108.3|727630.2|35
1622817170000|2021-06-04 14:32:50|729660.1|727660.1|729184.9|728184.9|729673|728189.4|729159.3|727639|32
1622817180000|2021-06-04 14:33:00|729184.3|728184.3|729191.2|728191.2|729207|728207|729184.3|728184.3|23
1622817190000|2021-06-04 14:33:10|729214.9|728214.9|729199.4|728199.4|729214.9|728214.9|729162.6|728162.6|29
1622817200000|2021-06-04 14:33:20|729178.7|728178.7|729220.6|728220.6|729220.6|728220.6|729178.7|728178.7|33
1622817210000|2021-06-04 14:33:30|729214.1|728214.1|729217|728217|729219.8|728219.8|729205.2|728205.2|21
1622817220000|2021-06-04 14:33:40|729216.3|728216.3|729214.6|728214.6|729231.9|728231.9|729200.3|728200.3|17
1622817230000|2021-06-04 14:33:50|729214.1|728214.1|729204.5|728204.5|729228.7|728228.7|729202.8|728202.8|28
1622817240000|2021-06-04 14:34:00|729204.8|728204.8|729217|728217|729229|728229|729198.9|728198.9|25
1622817250000|2021-06-04 14:34:10|729218.9|728218.9|729313.1|728313.1|729800.5|728314.7|729211.5|727800.5|34
1622817260000|2021-06-04 14:34:20|729306.6|728306.6|729424.9|728424.9|729802.7|728424.9|729302.5|727802.7|32
1622817270000|2021-06-04 14:34:30|729430.5|728430.5|729415.7|728415.7|729907.4|728437.4|729383|727907.4|32
1622817280000|2021-06-04 14:34:40|729414|728414|729357.1|728357.1|729862.9|728414|729338.4|727856.5|29
1622817290000|2021-06-04 14:34:50|729361|728361|729367.2|728367.2|729367.2|728367.2|729339.7|728339.7|29
1622817300000|2021-06-04 14:35:00|729365.2|728365.2|729369|728369|729869|728372.9|729346|727845.5|26
1622817310000|2021-06-04 14:35:10|729370.9|728370.9|729895.2|727895.2|729895.2|728389.6|729365.1|727872.1|23
1622817320000|2021-06-04 14:35:20|729896|727896|729386.1|728386.1|729896.6|728394.2|729375.4|727879.8|26
1622817330000|2021-06-04 14:35:30|729382.8|728382.8|729317.7|728317.7|729841|728397|729317.7|727841|29
1622817340000|2021-06-04 14:35:40|729320.7|728320.7|729347.2|728347.2|729360.3|728360.3|729320.7|728320.7|30
1622817350000|2021-06-04 14:35:50|729359.3|728359.3|729350.3|728350.3|729853|728377|729334.2|727853|26
1622817360000|2021-06-04 14:36:00|729351|728351|729346.1|728346.1|729363|728363|729335.4|728335.4|30
1622817370000|2021-06-04 14:36:10|729346.2|728346.2|729750.6|727750.6|729797.5|728387.3|729276.3|727750.6|36
1622817380000|2021-06-04 14:36:20|729248|728248|729255.1|728255.1|729768.5|728263|729238.2|727757.3|27
1622817390000|2021-06-04 14:36:30|729240.5|728240.5|729282.7|728282.7|729282.7|728282.7|729238.1|728238.1|21
1622817400000|2021-06-04 14:36:40|729311|728311|729315.1|728315.1|729807.4|728321.3|729288.4|727805.9|22
1622817410000|2021-06-04 14:36:50|729309.1|728309.1|729259.6|728259.6|729350|728350|729250.9|728250.9|25
1622817420000|2021-06-04 14:37:00|729261.6|728261.6|729177.3|728177.3|729264.1|728264.1|729161.2|728161.2|36
1622817430000|2021-06-04 14:37:10|729176.6|728176.6|729143.2|728143.2|729176.7|728176.7|729137.5|728137.5|25
1622817440000|2021-06-04 14:37:20|729137.4|728137.4|729126.8|728126.8|729138.2|728138.2|729108.1|728108.1|32
1622817450000|2021-06-04 14:37:30|729130.9|728130.9|729183.1|728183.1|729660.3|728185.1|729122.1|727640.7|39
1622817460000|2021-06-04 14:37:40|729183.3|728183.3|729084.5|728084.5|729183.4|728183.4|729072.5|728072.5|29
1622817470000|2021-06-04 14:37:50|729086.2|728086.2|729066.6|728066.6|729092.3|728092.3|729065.1|728065.1|25
1622817480000|2021-06-04 14:38:00|729065.8|728065.8|729077.5|728077.5|729083.4|728083.4|729064.5|728064.5|25
1622817490000|2021-06-04 14:38:10|729076.3|728076.3|729045.8|728045.8|729077.5|728077.5|729044.8|728044.8|33
1622817500000|2021-06-04 14:38:20|729046.4|728046.4|729040.6|728040.6|729051.1|728051.1|729029.8|728029.8|30
1622817510000|2021-06-04 14:38:30|729041.2|728041.2|729046.7|728046.7|729049.3|728049.3|729034.5|728034.5|20
1622817520000|2021-06-04 14:38:40|729058.4|728058.4|729075.2|728075.2|729578|728080.9|729052.2|727564|26
1622817530000|2021-06-04 14:38:50|729079.8|728079.8|729103|728103|729109.7|728109.7|729072.3|728072.3|32
1622817540000|2021-06-04 14:39:00|729106.5|728106.5|729090.8|728090.8|729128.5|728128.5|729074.2|728074.2|34
1622817550000|2021-06-04 14:39:10|729092.4|728092.4|729126.9|728126.9|729154|728154|729088.3|728088.3|38
1622817560000|2021-06-04 14:39:20|729124.2|728124.2|729591|727591|729591|728134.5|729049.7|727586.6|35
1622817570000|2021-06-04 14:39:30|729075.6|728075.6|729134.5|728134.5|729137.4|728137.4|729075.6|728075.6|34
1622817580000|2021-06-04 14:39:40|729134.1|728134.1|729077|728077|729144.8|728144.8|729028|728028|23
1622817590000|2021-06-04 14:39:50|729081.4|728081.4|729134.9|728134.9|729136.5|728136.5|729076.9|728076.9|34
1622817600000|2021-06-04 14:40:00|729131.3|728131.3|729132.1|728132.1|729148.5|728148.5|729102.9|728102.9|32
1622817610000|2021-06-04 14:40:10|729133|728133|729153|728153|729159.3|728159.3|729122.6|728122.6|25
1622817620000|2021-06-04 14:40:20|729153.7|728153.7|729133|728133|729158.8|728158.8|729120.2|728120.2|33
1622817630000|2021-06-04 14:40:30|729132.7|728132.7|729135.8|728135.8|729167.3|728167.3|729130|728130|32
1622817640000|2021-06-04 14:40:40|729133.6|728133.6|729167.2|728167.2|729167.2|728167.2|729127.7|728127.7|32
1622817650000|2021-06-04 14:40:50|729175.8|728175.8|729222.1|728222.1|729222.6|728222.6|729155.3|728155.3|32
1622817660000|2021-06-04 14:41:00|729213.4|728213.4|729235.8|728235.8|729245.5|728245.5|729164|728164|36
1622817670000|2021-06-04 14:41:10|729209.8|728209.8|729264.5|728264.5|729271.6|728271.6|729199.5|728199.5|32
1622817680000|2021-06-04 14:41:20|729267.7|728267.7|729288.5|728288.5|729293.7|728293.7|729267.1|728267.1|35
1622817690000|2021-06-04 14:41:30|729294.6|728294.6|729273.5|728273.5|729296.8|728296.8|729266.8|728266.8|29
1622817700000|2021-06-04 14:41:40|729267.3|728267.3|729267.1|728267.1|729270.4|728270.4|729244.8|728244.8|28
1622817710000|2021-06-04 14:41:50|729265.5|728265.5|729317.4|728317.4|729351|728351|729262.3|728262.3|32
1622817720000|2021-06-04 14:42:00|729301|728301|729347.5|728347.5|729745.8|728347.5|729237.4|727745.8|37
1622817730000|2021-06-04 14:42:10|729344.6|728344.6|729331.2|728331.2|729349.2|728349.2|729317.1|728317.1|34
1622817740000|2021-06-04 14:42:20|729333|728333|729344.8|728344.8|729353.5|728353.5|729333|728333|23
1622817750000|2021-06-04 14:42:30|729344.4|728344.4|729247.5|728247.5|729748|728347.2|729226.7|727748|28
1622817760000|2021-06-04 14:42:40|729247|728247|729251.5|728251.5|729793.6|728287.8|729241.2|727791.2|35
1622817770000|2021-06-04 14:42:50|729252.7|728252.7|729269.8|728269.8|729269.9|728269.9|729252.7|728252.7|23
1622817780000|2021-06-04 14:43:00|729270.2|728270.2|729285.6|728285.6|729292.9|728292.9|729250.3|728250.3|34
1622817790000|2021-06-04 14:43:10|729282.8|728282.8|729298.1|728298.1|729783|728298.5|729268.8|727776.2|30
1622817800000|2021-06-04 14:43:20|729304|728304|729322.7|728322.7|729338.6|728338.6|729289.3|728289.3|31
1622817810000|2021-06-04 14:43:30|729323.3|728323.3|729333.9|728333.9|729336.9|728336.9|729323.3|728323.3|29
1622817820000|2021-06-04 14:43:40|729339|728339|729347.7|728347.7|729349.6|728349.6|729331.9|728331.9|27
1622817830000|2021-06-04 14:43:50|729338|728338|729346.7|728346.7|729349.9|728349.9|729331.7|728331.7|23
1622817840000|2021-06-04 14:44:00|729346.4|728346.4|729357.1|728357.1|729357.1|728357.1|729338.2|728338.2|21
1622817850000|2021-06-04 14:44:10|729354.4|728354.4|729367.4|728367.4|729402.4|728402.4|729353.9|728353.9|30
1622817860000|2021-06-04 14:44:20|729369.4|728369.4|729360.8|728360.8|729371.1|728371.1|729353.8|728353.8|27
1622817870000|2021-06-04 14:44:30|729359.5|728359.5|729340.9|728340.9|729368.6|728368.6|729324.2|728324.2|33
1622817880000|2021-06-04 14:44:40|729334.3|728334.3|729338.1|728338.1|729343.8|728343.8|729331.6|728331.6|28
1622817890000|2021-06-04 14:44:50|729335|728335|729354.3|728354.3|729355.9|728355.9|729332|728332|30
1622817900000|2021-06-04 14:45:00|729315.3|728315.3|729320.9|728320.9|729807.5|728355|729296.8|727797|35
1622817910000|2021-06-04 14:45:10|729315.3|728315.3|729354.9|728354.9|729361|728361|729310.7|728310.7|30
1622817920000|2021-06-04 14:45:20|729355.8|728355.8|729361.7|728361.7|729365.7|728365.7|729353.4|728353.4|25
1622817930000|2021-06-04 14:45:30|729362.1|728362.1|729358.6|728358.6|729374.3|728374.3|729334.8|728334.8|31
1622817940000|2021-06-04 14:45:40|729358.8|728358.8|729332.3|728332.3|729365.8|728365.8|729330.8|728330.8|34
1622817950000|2021-06-04 14:45:50|729335|728335|729342.1|728342.1|729353.3|728353.3|729335|728335|20
1622817960000|2021-06-04 14:46:00|729341.6|728341.6|729340.6|728340.6|729358|728358|729334.8|728334.8|29
1622817970000|2021-06-04 14:46:10|729343.3|728343.3|729315.8|728315.8|729361.1|728361.1|729310.3|728310.3|28
1622817980000|2021-06-04 14:46:20|729314.8|728314.8|729312.6|728312.6|729316.2|728316.2|729312.6|728312.6|15
1622817990000|2021-06-04 14:46:30|729312.7|728312.7|729329.8|728329.8|729360.7|728360.7|729312.7|728312.7|31
1622818000000|2021-06-04 14:46:40|729326|728326|729339.9|728339.9|729351.7|728351.7|729326|728326|37
1622818010000|2021-06-04 14:46:50|729335.5|728335.5|729330.5|728330.5|729352.4|728352.4|729329.1|728329.1|31
1622818020000|2021-06-04 14:47:00|729328.8|728328.8|729190.1|728190.1|729330.2|728330.2|729184|728184|34
1622818030000|2021-06-04 14:47:10|729178.3|728178.3|729159.1|728159.1|729211.7|728211.7|729112.4|728112.4|37
1622818040000|2021-06-04 14:47:20|729162.1|728162.1|729160.3|728160.3|729181.7|728181.7|729144.4|728144.4|28
1622818050000|2021-06-04 14:47:30|729158.6|728158.6|729118.3|728118.3|729635.5|728164.8|729097.7|727622|32
1622818060000|2021-06-04 14:47:40|729121.4|728121.4|729063.2|728063.2|729121.4|728121.4|729054.6|728054.6|30
1622818070000|2021-06-04 14:47:50|729061|728061|729051.1|728051.1|729091.9|728091.9|729051.1|728051.1|31
1622818080000|2021-06-04 14:48:00|729052.1|728052.1|729137.5|728137.5|729590|728137.5|729052.1|727567.4|35
1622818090000|2021-06-04 14:48:10|729139|728139|729175|728175|729205.8|728205.8|729131.6|728131.6|39
1622818100000|2021-06-04 14:48:20|729173.5|728173.5|729207.8|728207.8|729701.1|728208|729173.3|727701.1|29
1622818110000|2021-06-04 14:48:30|729203.5|728203.5|729150.5|728150.5|729655.1|728209.4|729136.6|727653.2|33
1622818120000|2021-06-04 14:48:40|729134.1|728134.1|729119.1|728119.1|729635.1|728137.2|729113.1|727614.7|30
1622818130000|2021-06-04 14:48:50|729117.4|728117.4|729103.9|728103.9|729120.5|728120.5|729100.4|728100.4|26
1622818140000|2021-06-04 14:49:00|729106.6|728106.6|729086.3|728086.3|729108.5|728108.5|729078.8|728078.8|29
1622818150000|2021-06-04 14:49:10|729083.8|728083.8|729088.5|728088.5|729096.8|728096.8|729076.6|728076.6|29
1622818160000|2021-06-04 14:49:20|729090.9|728090.9|729014.3|728014.3|729091.6|728091.6|729014.2|728014.2|32
1622818170000|2021-06-04 14:49:30|729015.2|728015.2|729063.4|728063.4|729063.4|728063.4|729005.9|728005.9|29
1622818180000|2021-06-04 14:49:40|729066.4|728066.4|729057.7|728057.7|729066.4|728066.4|729050.5|728050.5|24
1622818190000|2021-06-04 14:49:50|729051.5|728051.5|729073.8|728073.8|729582.3|728082.7|729046.7|727582.3|28
1622818200000|2021-06-04 14:50:00|729080.6|728080.6|729072.7|728072.7|729096.9|728096.9|729061.4|728061.4|28
1622818210000|2021-06-04 14:50:10|729072.4|728072.4|729228.9|728228.9|729228.9|728228.9|729072.4|728072.4|37
1622818220000|2021-06-04 14:50:20|729229.6|728229.6|729240.2|728240.2|729253.7|728253.7|729218.5|728218.5|29
1622818230000|2021-06-04 14:50:30|729239.5|728239.5|729226|728226|729254.3|728254.3|729218.1|728218.1|33
1622818240000|2021-06-04 14:50:40|729227.9|728227.9|729256|728256|729751.1|728256.1|729227.9|727749.5|28
1622818250000|2021-06-04 14:50:50|729256.4|728256.4|729779.7|727779.7|729803|728306|729241.4|727770|35
1622818260000|2021-06-04 14:51:00|729790.7|727790.7|729317.8|728317.8|729790.7|728323.4|729276.5|727779.9|31
1622818270000|2021-06-04 14:51:10|729317.4|728317.4|729335.7|728335.7|729336.4|728336.4|729288.9|728288.9|32
1622818280000|2021-06-04 14:51:20|729339|728339|729356.8|728356.8|729356.8|728356.8|729313.1|728313.1|34
1622818290000|2021-06-04 14:51:30|729355.2|728355.2|729342.4|728342.4|729367.2|728367.2|729315.6|728315.6|35
1622818300000|2021-06-04 14:51:40|729328.6|728328.6|729348.4|728348.4|729356.7|728356.7|729325.7|728325.7|34
1622818310000|2021-06-04 14:51:50|729339.5|728339.5|729350.1|728350.1|729355.7|728355.7|729322.2|728322.2|32
1622818320000|2021-06-04 14:52:00|729344.6|728344.6|729355.3|728355.3|729365.6|728365.6|729334.8|728334.8|34
1622818330000|2021-06-04 14:52:10|729355|728355|729360.2|728360.2|729368.1|728368.1|729351.3|728351.3|27
1622818340000|2021-06-04 14:52:20|729360.1|728360.1|729369.7|728369.7|729371.4|728371.4|729350.2|728350.2|27
1622818350000|2021-06-04 14:52:30|729369.4|728369.4|729368.2|728368.2|729387.2|728387.2|729346.7|728346.7|32
1622818360000|2021-06-04 14:52:40|729368.9|728368.9|729387|728387|729393.9|728393.9|729360.1|728360.1|32
1622818370000|2021-06-04 14:52:50|729387.6|728387.6|729311.1|728311.1|729405.6|728405.6|729291.4|728291.4|28
1622818380000|2021-06-04 14:53:00|729311.6|728311.6|729309.8|728309.8|729312.8|728312.8|729295.7|728295.7|26
1622818390000|2021-06-04 14:53:10|729309.7|728309.7|729313.2|728313.2|729314.6|728314.6|729301|728301|23
1622818400000|2021-06-04 14:53:20|729315.5|728315.5|729289.8|728289.8|729315.5|728315.5|729289.8|728289.8|23
1622818410000|2021-06-04 14:53:30|729291.7|728291.7|729278.5|728278.5|729303.6|728303.6|729275.9|728275.9|28
1622818420000|2021-06-04 14:53:40|729293.6|728293.6|729301|728301|729800.3|728312.9|729286.8|727794.6|33
1622818430000|2021-06-04 14:53:50|729302.3|728302.3|729247|728247|729308.1|728308.1|729247|728247|28
1622818440000|2021-06-04 14:54:00|729247.8|728247.8|729212|728212|729249.9|728249.9|729209.1|728209.1|30
1622818450000|2021-06-04 14:54:10|729209.9|728209.9|729245.6|728245.6|729722.1|728245.6|729199.3|727720.8|37
1622818460000|2021-06-04 14:54:20|729749|727749|729245.5|728245.5|729749|728258|729245.5|727735.5|30
1622818470000|2021-06-04 14:54:30|729229.9|728229.9|729266.4|728266.4|729767.6|728266.4|729212.6|727738|30
1622818480000|2021-06-04 14:54:40|729257.3|728257.3|729291.8|728291.8|729804.2|728299.8|729257.3|727790.8|32
1622818490000|2021-06-04 14:54:50|729292.4|728292.4|729294.5|728294.5|729793.6|728307.9|729278|727791.9|32
1622818500000|2021-06-04 14:55:00|729291.3|728291.3|729152.2|728152.2|729800.9|728297|729152.2|727720.6|38
1622818510000|2021-06-04 14:55:10|729148.4|728148.4|729715|727715|729727.9|728206.8|729130.5|727666.1|32
1622818520000|2021-06-04 14:55:20|729716.9|727716.9|729164.4|728164.4|729733|728228.5|729159.9|727706.5|29
1622818530000|2021-06-04 14:55:30|729159.5|728159.5|729152.1|728152.1|729159.5|728159.5|729145.2|728145.2|30
1622818540000|2021-06-04 14:55:40|729154.3|728154.3|729169.5|728169.5|729169.5|728169.5|729131.6|728131.6|27
1622818550000|2021-06-04 14:55:50|729148|728148|729676|727676|729676|728193.5|729144.1|727655.7|34
1622818560000|2021-06-04 14:56:00|729177.6|728177.6|729147.2|728147.2|729674.1|728179.7|729136.5|727663.4|32
1622818570000|2021-06-04 14:56:10|729150|728150|729168.9|728168.9|729170.6|728170.6|729146.9|728146.9|22
1622818580000|2021-06-04 14:56:20|729171|728171|729168.6|728168.6|729171|728171|729154|728154|15
1622818590000|2021-06-04 14:56:30|729167.4|728167.4|729674.8|727674.8|729693.7|728186|729164.9|727659.2|24
1622818600000|2021-06-04 14:56:40|729678.1|727678.1|729288.9|728288.9|729734.1|728305.1|729260|727677.8|35
1622818610000|2021-06-04 14:56:50|729292.2|728292.2|729271.4|728271.4|729304.7|728304.7|729257|728257|32
1622818620000|2021-06-04 14:57:00|729264.3|728264.3|729314.3|728314.3|729769.3|728314.3|729237|727769.3|30
1622818630000|2021-06-04 14:57:10|729291.8|728291.8|729288.1|728288.1|729767.4|728308|729275.1|727767.4|31
1622818640000|2021-06-04 14:57:20|729304.6|728304.6|729260.6|728260.6|729304.6|728304.6|729207.3|728207.3|32
1622818650000|2021-06-04 14:57:30|729264|728264|729239.8|728239.8|729270.6|728270.6|729217|728217|29
1622818660000|2021-06-04 14:57:40|729245.1|728245.1|729253.6|728253.6|729261|728261|729226.4|728226.4|28
1622818670000|2021-06-04 14:57:50|729235|728235|729241.1|728241.1|729254|728254|729223|728223|33
1622818680000|2021-06-04 14:58:00|729227.3|728227.3|729254.9|728254.9|729287.1|728287.1|729227.3|728227.3|27
1622818690000|2021-06-04 14:58:10|729252.9|728252.9|729248.1|728248.1|729257.3|728257.3|729239.8|728239.8|27
1622818700000|2021-06-04 14:58:20|729249.6|728249.6|729314.7|728314.7|729342.3|728342.3|729249.6|728249.6|30
1622818710000|2021-06-04 14:58:30|729315.8|728315.8|729263.5|728263.5|729332.8|728332.8|729234.7|728234.7|35
1622818720000|2021-06-04 14:58:40|729260|728260|729246.7|728246.7|729270.2|728270.2|729202.4|728202.4|30
1622818730000|2021-06-04 14:58:50|729245.8|728245.8|729286.4|728286.4|729288.2|728288.2|729245.8|728245.8|34
1622818740000|2021-06-04 14:59:00|729281.4|728281.4|729152.7|728152.7|729287|728287|729152.7|728152.7|35
1622818750000|2021-06-04 14:59:10|729154.2|728154.2|729140.1|728140.1|729157.8|728157.8|729137.4|728137.4|32
1622818760000|2021-06-04 14:59:20|729143.8|728143.8|729178.8|728178.8|729185.1|728185.1|729138.5|728138.5|32
1622818770000|2021-06-04 14:59:30|729177.8|728177.8|729191.9|728191.9|729197.1|728197.1|729177.8|728177.8|28
1622818780000|2021-06-04 14:59:40|729191.8|728191.8|729196.2|728196.2|729196.2|728196.2|729158.3|728158.3|32
1622818790000|2021-06-04 14:59:50|729195|728195|729339|728339|729339|728339|729185.3|728185.3|34
1622818800000|2021-06-04 15:00:00|729334.4|728334.4|729287.6|728287.6|729338.4|728338.4|729257.4|728257.4|37
1622818810000|2021-06-04 15:00:10|729292.9|728292.9|729350.4|728350.4|729357.3|728357.3|729289.7|728289.7|32
1622818820000|2021-06-04 15:00:20|729355.6|728355.6|729379.5|728379.5|729379.5|728379.5|729349.1|728349.1|26
1622818830000|2021-06-04 15:00:30|729369.1|728369.1|729291.9|728291.9|729369.1|728369.1|729284.9|728284.9|36
1622818840000|2021-06-04 15:00:40|729308.5|728308.5|729323.7|728323.7|729323.7|728323.7|729286.1|728286.1|33
1622818850000|2021-06-04 15:00:50|729320.9|728320.9|729327.3|728327.3|729806.9|728345.5|729278.4|727786.9|36
1622818860000|2021-06-04 15:01:00|729338.6|728338.6|729192.8|728192.8|729794.7|728345.4|729187.6|727694.2|36
1622818870000|2021-06-04 15:01:10|729194.5|728194.5|729294.3|728294.3|729302.3|728302.3|729193.3|728193.3|34
1622818880000|2021-06-04 15:01:20|729292.6|728292.6|729312.5|728312.5|729358.2|728358.2|729292.2|728292.2|35
1622818890000|2021-06-04 15:01:30|729312.7|728312.7|729327.8|728327.8|729327.8|728327.8|729312.7|728312.7|22
1622818900000|2021-06-04 15:01:40|729306|728306|729257.3|728257.3|729763.4|728306|729240.5|727760.7|39
1622818910000|2021-06-04 15:01:50|729262.9|728262.9|729202.4|728202.4|729768.9|728292.2|729202.4|727747.7|34
1622818920000|2021-06-04 15:02:00|729216.3|728216.3|729624.9|727624.9|729698.7|728216.3|729128.4|727612.3|33
1622818930000|2021-06-04 15:02:10|729620.1|727620.1|729111.5|728111.5|729631.2|728150|729102.2|727587|36
1622818940000|2021-06-04 15:02:20|729134.2|728134.2|729619.4|727619.4|729621.3|728138.3|729091.8|727613.7|34
1622818950000|2021-06-04 15:02:30|729618.3|727618.3|729052.1|728052.1|729619.7|728114.8|729030.9|727599.2|34
1622818960000|2021-06-04 15:02:40|729053.3|728053.3|729063.7|728063.7|729074.2|728074.2|729046.1|728046.1|36
1622818970000|2021-06-04 15:02:50|729063.9|728063.9|729106.4|728106.4|729598.2|728106.4|729049.6|727577.3|30
1622818980000|2021-06-04 15:03:00|729089.9|728089.9|729106.8|728106.8|729592.3|728110|729066.4|727564.3|35
1622818990000|2021-06-04 15:03:10|729103.7|728103.7|729082.4|728082.4|729650.1|728154.4|729081.5|727626.7|34
1622819000000|2021-06-04 15:03:20|729079.7|728079.7|729080.8|728080.8|729088.2|728088.2|729061|728061|22
1622819010000|2021-06-04 15:03:30|729079.3|728079.3|729079|728079|729579.4|728089|729059.6|727576.1|31
1622819020000|2021-06-04 15:03:40|729077.3|728077.3|729070.7|728070.7|729078.7|728078.7|729063.3|728063.3|22
1622819030000|2021-06-04 15:03:50|729072.5|728072.5|729055.9|728055.9|729576.3|728081.9|729051.1|727564.6|28
1622819040000|2021-06-04 15:04:00|729056.4|728056.4|729077.9|728077.9|729579.8|728082.2|729056.4|727572.7|28
1622819050000|2021-06-04 15:04:10|729072|728072|729600.9|727600.9|729602.5|728086.6|729053.4|727575.6|32
1622819060000|2021-06-04 15:04:20|729573.5|727573.5|729069.4|728069.4|729573.5|728078|729044.2|727560.9|25
1622819070000|2021-06-04 15:04:30|729073.6|728073.6|729064.6|728064.6|729562.8|728080.7|729055.7|727562.5|21
1622819080000|2021-06-04 15:04:40|729041.2|728041.2|729064.8|728064.8|729561.2|728083.3|729041.2|727560.5|27
1622819090000|2021-06-04 15:04:50|729049|728049|729097.6|728097.6|729593.8|728105.2|729049|727587.1|28
1622819100000|2021-06-04 15:05:00|729084.9|728084.9|729053|728053|729085.6|728085.6|729048.1|728048.1|34
1622819110000|2021-06-04 15:05:10|729066.3|728066.3|729077.7|728077.7|729077.7|728077.7|729052|728052|23
1622819120000|2021-06-04 15:05:20|729074.8|728074.8|729102.1|728102.1|729575.9|728102.1|729047.6|727575.9|25
1622819130000|2021-06-04 15:05:30|729107.6|728107.6|729073.8|728073.8|729587.2|728121.9|729073.8|727587.2|28
1622819140000|2021-06-04 15:05:40|729065.8|728065.8|729050|728050|729589.8|728099.8|729050|727589.4|33
1622819150000|2021-06-04 15:05:50|729053.2|728053.2|729072.7|728072.7|729075.5|728075.5|729045|728045|23
1622819160000|2021-06-04 15:06:00|729071.8|728071.8|729081|728081|729097.3|728097.3|729063.9|728063.9|34
1622819170000|2021-06-04 15:06:10|729081.9|728081.9|729591.2|727591.2|729591.2|728110.7|729067.5|727566.1|26
1622819180000|2021-06-04 15:06:20|729590.6|727590.6|729094|728094|729590.6|728098.2|729072.5|727590.6|22
1622819190000|2021-06-04 15:06:30|729092.3|728092.3|729046.4|728046.4|729605|728103.9|729005.5|727589.7|30
1622819200000|2021-06-04 15:06:40|729041.9|728041.9|729050.6|728050.6|729069|728069|729040.3|728040.3|27
1622819210000|2021-06-04 15:06:50|729049.9|728049.9|729060.2|728060.2|729066|728066|729041.2|728041.2|24
1622819220000|2021-06-04 15:07:00|729054.9|728054.9|729057.7|728057.7|729065.1|728065.1|729040.5|728040.5|22
1622819230000|2021-06-04 15:07:10|729061.2|728061.2|729063.1|728063.1|729064.6|728064.6|729050|728050|21
1622819240000|2021-06-04 15:07:20|729063.3|728063.3|729072.8|728072.8|729072.8|728072.8|729043.7|728043.7|22
1622819250000|2021-06-04 15:07:30|729075.6|728075.6|729108.2|728108.2|729111.9|728111.9|729069.7|728069.7|26
1622819260000|2021-06-04 15:07:40|729110.1|728110.1|729079.8|728079.8|729110.1|728110.1|729079.4|728079.4|27
1622819270000|2021-06-04 15:07:50|729070|728070|729105.3|728105.3|729572.7|728105.3|729070|727572.7|29
1622819280000|2021-06-04 15:08:00|729104.2|728104.2|729090.1|728090.1|729606.8|728113.2|729074.7|727606|33
1622819290000|2021-06-04 15:08:10|729099.4|728099.4|729080.3|728080.3|729102.7|728102.7|729080.3|728080.3|21
1622819300000|2021-06-04 15:08:20|729083.1|728083.1|729101.6|728101.6|729110.7|728110.7|729076.8|728076.8|24
1622819310000|2021-06-04 15:08:30|729109.9|728109.9|729099.4|728099.4|729116.1|728116.1|729093.4|728093.4|18
1622819320000|2021-06-04 15:08:40|729106.9|728106.9|729100.5|728100.5|729106.9|728106.9|729087.7|728087.7|25
1622819330000|2021-06-04 15:08:50|729101.9|728101.9|729175.5|728175.5|729183.7|728183.7|729098.8|728098.8|36
1622819340000|2021-06-04 15:09:00|729176.1|728176.1|729181.8|728181.8|729185.6|728185.6|729175.4|728175.4|22
1622819350000|2021-06-04 15:09:10|729180.8|728180.8|729190.6|728190.6|729190.8|728190.8|729178.7|728178.7|20
1622819360000|2021-06-04 15:09:20|729190.8|728190.8|729160.7|728160.7|729193.2|728193.2|729159|728159|27
1622819370000|2021-06-04 15:09:30|729159.6|728159.6|729131.7|728131.7|729180.5|728180.5|729121.2|728121.2|31
1622819380000|2021-06-04 15:09:40|729131.8|728131.8|729122.1|728122.1|729132.9|728132.9|729120.1|728120.1|24
1622819390000|2021-06-04 15:09:50|729121.5|728121.5|729176.7|728176.7|729176.7|728176.7|729121.5|728121.5|25
1622819400000|2021-06-04 15:10:00|729168|728168|729160.8|728160.8|729178.3|728178.3|729152.4|728152.4|27
1622819410000|2021-06-04 15:10:10|729160.5|728160.5|729194.2|728194.2|729226.4|728226.4|729157.6|728157.6|37
1622819420000|2021-06-04 15:10:20|729219.4|728219.4|729202.9|728202.9|729227.4|728227.4|729191.2|728191.2|32
1622819430000|2021-06-04 15:10:30|729189.9|728189.9|729201.2|728201.2|729205.3|728205.3|729177|728177|26
1622819440000|2021-06-04 15:10:40|729430.4|727430.4|729274.6|727274.6|729430.4|727430.4|729255.5|727255.5|34
1622819450000|2021-06-04 15:10:50|729259.9|727259.9|729213.1|727213.1|729277.8|727277.8|729213.1|727213.1|30
1622819460000|2021-06-04 15:11:00|729219.5|727219.5|729171.3|727171.3|729219.5|727679.4|728679.4|727111.3|39
1622819470000|2021-06-04 15:11:10|729168|727168|729191.2|727191.2|729202|727202|729164.5|727164.5|26
1622819480000|2021-06-04 15:11:20|729195.9|727195.9|729197.7|727197.7|729198.2|727198.2|729183.8|727183.8|30
1622819490000|2021-06-04 15:11:30|729184.9|727184.9|729158.2|727158.2|729194.8|727194.8|729151.9|727151.9|33
1622819500000|2021-06-04 15:11:40|729152.1|727152.1|729262.3|727262.3|729272.6|727805.1|728763.3|727152.1|38
1622819510000|2021-06-04 15:11:50|729277.2|727277.2|729223.6|727223.6|729297.8|727738.3|728738.3|727220.9|34
1622819520000|2021-06-04 15:12:00|729222.6|727222.6|729180.2|727180.2|729231.5|727231.5|729176.5|727176.5|38
1622819530000|2021-06-04 15:12:10|729170.4|727170.4|729178.4|727178.4|729187.1|727187.1|729147.3|727147.3|27
1622819540000|2021-06-04 15:12:20|729179.1|727179.1|729159|727159|729205|727205|729143.2|727143.2|31
1622819550000|2021-06-04 15:12:30|729158|727158|729167|727167|729178.9|727178.9|729136.3|727136.3|28
1622819560000|2021-06-04 15:12:40|729166.9|727166.9|729181.7|727181.7|729181.7|727181.7|729147.5|727147.5|30
1622819570000|2021-06-04 15:12:50|729162.6|727162.6|729199.6|727199.6|729206|727206|729161.2|727161.2|32
1622819580000|2021-06-04 15:13:00|729198.5|727198.5|729180|727180|729199.2|727678.3|728678.3|727162.8|34
1622819590000|2021-06-04 15:13:10|729170.3|727170.3|729168.7|727168.7|729171.4|727171.4|729131.1|727131.1|31
1622819600000|2021-06-04 15:13:20|729150|727150|729213|727213|729213.6|727213.6|729150|727150|34
1622819610000|2021-06-04 15:13:30|729212.6|727212.6|729233.4|727233.4|729241|727241|729206|727206|31
1622819620000|2021-06-04 15:13:40|729234.3|727234.3|728765.6|727765.6|729238.3|727765.6|728694.2|727204.3|26
1622819630000|2021-06-04 15:13:50|729354.3|727354.3|729398.2|727398.2|729405.6|727884.1|728884.1|727354.3|30
1622819640000|2021-06-04 15:14:00|729400|727400|728889.5|727889.5|729400|727889.9|728862.7|727377.7|23
1622819650000|2021-06-04 15:14:10|728889.2|727889.2|729413.2|727413.2|729419.4|727908.2|728878.5|727389.1|25
1622819660000|2021-06-04 15:14:20|729415.1|727415.1|729425.8|727425.8|729469.5|727957.6|728930.4|727415.1|36
1622819670000|2021-06-04 15:14:30|729426.1|727426.1|728938.8|727938.8|729435.5|727949|728934.7|727401|26
1622819680000|2021-06-04 15:14:40|728941.6|727941.6|729403.9|727403.9|729438.9|727949.9|728881.5|727367.3|31
1622819690000|2021-06-04 15:14:50|729404.9|727404.9|729290.4|727290.4|729404.9|727880.8|728793.7|727274.7|31
1622819700000|2021-06-04 15:15:00|729286.1|727286.1|729279.2|727279.2|729298.1|727795|728784.4|727278.5|27
1622819710000|2021-06-04 15:15:10|729280.4|727280.4|728786.6|727786.6|729280.4|727788.2|728755.2|727267.4|24
1622819720000|2021-06-04 15:15:20|728786.1|727786.1|728752.8|727752.8|728786.1|727786.1|728721|727721|35
1622819730000|2021-06-04 15:15:30|728743|727743|728674.3|727674.3|728749|727749|728651.3|727651.3|29
1622819740000|2021-06-04 15:15:40|728674.2|727674.2|728685.9|727685.9|728697.1|727697.1|728663.1|727663.1|29
1622819750000|2021-06-04 15:15:50|728674.9|727674.9|728655.9|727655.9|729196|727702.3|728653.6|727196|30
1622819760000|2021-06-04 15:16:00|728656.4|727656.4|728636.1|727636.1|728660.2|727660.2|728633|727633|30
1622819770000|2021-06-04 15:16:10|728632.7|727632.7|728643|727643|728652.5|727652.5|728625.4|727625.4|35
1622819780000|2021-06-04 15:16:20|728640.5|727640.5|728645.6|727645.6|728657.7|727657.7|728611|727611|32
1622819790000|2021-06-04 15:16:30|728655.1|727655.1|728650.1|727650.1|728659.1|727659.1|728635.2|727635.2|31
1622819800000|2021-06-04 15:16:40|728651.1|727651.1|728591.8|727591.8|728654.3|727654.3|728584.6|727584.6|24
1622819810000|2021-06-04 15:16:50|728605.2|727605.2|728718.5|727718.5|729203.3|727718.5|728605.2|727203.3|35
1622819820000|2021-06-04 15:17:00|729204.3|727204.3|728784.5|727784.5|729221.7|727786.5|728688|727181.6|36
1622819830000|2021-06-04 15:17:10|728789.5|727789.5|728820|727820|728846.1|727846.1|728778.8|727778.8|36
1622819840000|2021-06-04 15:17:20|728820.3|727820.3|728791.2|727791.2|729363.8|727883.7|728791.2|727330.4|28
1622819850000|2021-06-04 15:17:30|728789.9|727789.9|729294|727294|729325.8|727797.5|728759.4|727291.5|32
1622819860000|2021-06-04 15:17:40|729296|727296|728850.6|727850.6|729300.8|727852|728831.2|727286.3|30
1622819870000|2021-06-04 15:17:50|728852.5|727852.5|728880.4|727880.4|728884.4|727884.4|728847.4|727847.4|23
1622819880000|2021-06-04 15:18:00|728880.7|727880.7|728912.7|727912.7|728940.9|727940.9|728867.4|727867.4|29
1622819890000|2021-06-04 15:18:10|728913.3|727913.3|728871.9|727871.9|728913.3|727913.3|728862.9|727862.9|31
1622819900000|2021-06-04 15:18:20|728872.1|727872.1|728877.9|727877.9|728884.6|727884.6|728863.7|727863.7|26
1622819910000|2021-06-04 15:18:30|728881.3|727881.3|728877.4|727877.4|728883.5|727883.5|728872|727872|22
1622819920000|2021-06-04 15:18:40|728874.7|727874.7|728884.6|727884.6|728884.6|727884.6|728873.5|727873.5|19
1622819930000|2021-06-04 15:18:50|728884.4|727884.4|728892.9|727892.9|728911.6|727911.6|728884.4|727884.4|20
1622819940000|2021-06-04 15:19:00|728889.1|727889.1|728886.4|727886.4|728896.9|727896.9|728866.9|727866.9|30
1622819950000|2021-06-04 15:19:10|728886.6|727886.6|729374.5|727374.5|729377.7|727886.6|728858|727367|31
1622819960000|2021-06-04 15:19:20|728877.3|727877.3|728873.6|727873.6|728877.9|727877.9|728870.9|727870.9|26
1622819970000|2021-06-04 15:19:30|728873.3|727873.3|728849.8|727849.8|728878.1|727878.1|728849.8|727849.8|25
1622819980000|2021-06-04 15:19:40|728868.3|727868.3|728863.7|727863.7|728871.4|727871.4|728846.1|727846.1|19
1622819990000|2021-06-04 15:19:50|728846.9|727846.9|728851.2|727851.2|728872|727872|728837.2|727837.2|26
1622820000000|2021-06-04 15:20:00|728850.2|727850.2|728732.9|727732.9|729240.9|727850.2|728708.6|727240.9|32
1622820010000|2021-06-04 15:20:10|728735.5|727735.5|728692.6|727692.6|728735.5|727735.5|728681.4|727681.4|28
1622820020000|2021-06-04 15:20:20|728708.1|727708.1|728654.1|727654.1|728708.1|727708.1|728642.8|727642.8|33
1622820030000|2021-06-04 15:20:30|728656.7|727656.7|728630.4|727630.4|728657.9|727657.9|728620.5|727620.5|30
1622820040000|2021-06-04 15:20:40|728630.7|727630.7|728651.6|727651.6|728658.1|727658.1|728630.7|727630.7|32
1622820050000|2021-06-04 15:20:50|728640.6|727640.6|728745.8|727745.8|728745.8|727745.8|728640.6|727640.6|31
1622820060000|2021-06-04 15:21:00|728739.2|727739.2|728699|727699|729200.6|727744|728692.9|727195.8|33
1622820070000|2021-06-04 15:21:10|728700.4|727700.4|729193|727193|729198.1|727710|728700.4|727176.7|31
1622820080000|2021-06-04 15:21:20|729195|727195|728689|727689|729195|727691.6|728674.9|727184.1|29
1622820090000|2021-06-04 15:21:30|728689.4|727689.4|728698.1|727698.1|728698.1|727698.1|728676.9|727676.9|22
1622820100000|2021-06-04 15:21:40|728695.5|727695.5|728682.5|727682.5|728699.4|727699.4|728669.8|727669.8|31
1622820110000|2021-06-04 15:21:50|728698.9|727698.9|728695.3|727695.3|728698.9|727698.9|728675.5|727675.5|26
1622820120000|2021-06-04 15:22:00|728695|727695|728715.4|727715.4|728733|727733|728679.5|727679.5|28
1622820130000|2021-06-04 15:22:10|728717.6|727717.6|729188.7|727188.7|729208|727717.7|728701.1|727181.1|30
1622820140000|2021-06-04 15:22:20|729197.5|727197.5|728671.4|727671.4|729198.9|727676.7|728657.9|727197.5|29
1622820150000|2021-06-04 15:22:30|728677.5|727677.5|728696.1|727696.1|729168.9|727705.5|728653.1|727147.6|32
1622820160000|2021-06-04 15:22:40|728690|727690|729119.4|727119.4|729119.4|727694|728516.9|727050.6|32
1622820170000|2021-06-04 15:22:50|729118|727118|728564.9|727564.9|729122.5|727589.7|728557|727096.3|32
1622820180000|2021-06-04 15:23:00|728579.3|727579.3|728589.9|727589.9|728590.6|727590.6|728558.2|727558.2|31
1622820190000|2021-06-04 15:23:10|728588.7|727588.7|728534.5|727534.5|728590.8|727590.8|728532.4|727532.4|29
1622820200000|2021-06-04 15:23:20|728540.9|727540.9|728531.4|727531.4|728544.1|727544.1|728512.5|727512.5|20
1622820210000|2021-06-04 15:23:30|728530.9|727530.9|728530.2|727530.2|728536.3|727536.3|728519.9|727519.9|25
1622820220000|2021-06-04 15:23:40|728530.5|727530.5|728627.1|727627.1|728649.5|727649.5|728530.2|727530.2|21
1622820230000|2021-06-04 15:23:50|728638|727638|728646.3|727646.3|728646.4|727646.4|728633.2|727633.2|14
1622820240000|2021-06-04 15:24:00|728646.4|727646.4|728644.3|727644.3|728646.5|727646.5|728644.3|727644.3|9
1622820250000|2021-06-04 15:24:10|728640.5|727640.5|728647.5|727647.5|729136.8|727647.8|728624|727107|29
1622820260000|2021-06-04 15:24:20|728648.9|727648.9|728808.3|727808.3|728808.3|727808.3|728641.2|727641.2|36
1622820270000|2021-06-04 15:24:30|728820.1|727820.1|728894.8|727894.8|728912.6|727912.6|728820.1|727820.1|34
1622820280000|2021-06-04 15:24:40|728880|727880|728924.8|727924.8|729380.9|727924.8|728840.8|727348.2|35
1622820290000|2021-06-04 15:24:50|728902.8|727902.8|728932.9|727932.9|729390.1|727932.9|728854.1|727357.1|31
1622820300000|2021-06-04 15:25:00|728935.9|727935.9|728923.7|727923.7|729384.3|727956.5|728852.5|727352|38
1622820310000|2021-06-04 15:25:10|728924.3|727924.3|728909.7|727909.7|728925.2|727925.2|728904.4|727904.4|31
1622820320000|2021-06-04 15:25:20|728909.9|727909.9|728903.1|727903.1|728909.9|727909.9|728896.8|727896.8|22
1622820330000|2021-06-04 15:25:30|728893.7|727893.7|728858.6|727858.6|728905.7|727905.7|728824|727824|28
1622820340000|2021-06-04 15:25:40|728858.9|727858.9|728811.7|727811.7|728866.9|727866.9|728805.6|727805.6|29
1622820350000|2021-06-04 15:25:50|728825|727825|728797.5|727797.5|728827.9|727827.9|728785.2|727785.2|31
1622820360000|2021-06-04 15:26:00|728797|727797|728737.9|727737.9|728800.5|727800.5|728737.9|727737.9|32
1622820370000|2021-06-04 15:26:10|728733.8|727733.8|728817|727817|728817.6|727817.6|728733.8|727733.8|27
1622820380000|2021-06-04 15:26:20|728818.3|727818.3|728828.9|727828.9|728828.9|727828.9|728803.3|727803.3|28
1622820390000|2021-06-04 15:26:30|728830.2|727830.2|728836|727836|728837.6|727837.6|728830.2|727830.2|20
1622820400000|2021-06-04 15:26:40|728836.2|727836.2|728896.6|727896.6|728899.5|727899.5|728836.2|727836.2|25
1622820410000|2021-06-04 15:26:50|728897.1|727897.1|728900.9|727900.9|728900.9|727900.9|728894.5|727894.5|17
1622820420000|2021-06-04 15:27:00|728897.5|727897.5|728896.1|727896.1|728904.3|727904.3|728894.7|727894.7|16
1622820430000|2021-06-04 15:27:10|728896.3|727896.3|728901.7|727901.7|728902.2|727902.2|728896.3|727896.3|9
1622820440000|2021-06-04 15:27:20|728898.8|727898.8|728902|727902|728903.8|727903.8|728898.8|727898.8|16
1622820450000|2021-06-04 15:27:30|728901.5|727901.5|728884.4|727884.4|728902.3|727902.3|728882.6|727882.6|20
1622820460000|2021-06-04 15:27:40|728886.3|727886.3|728922.6|727922.6|728928.9|727928.9|728886.3|727886.3|29
1622820470000|2021-06-04 15:27:50|728918.9|727918.9|728933.5|727933.5|728938.4|727938.4|728918.9|727918.9|31
1622820480000|2021-06-04 15:28:00|728929.6|727929.6|728987.3|727987.3|728992.6|727992.6|728925.5|727925.5|28
1622820490000|2021-06-04 15:28:10|728986.3|727986.3|729050.3|728050.3|729054.1|728054.1|728986.3|727986.3|28
1622820500000|2021-06-04 15:28:20|729042|728042|729016.5|728016.5|729045.9|728045.9|728991.2|727991.2|33
1622820510000|2021-06-04 15:28:30|729018.1|728018.1|729020.4|728020.4|729050.6|728050.6|729005.2|728005.2|31
1622820520000|2021-06-04 15:28:40|729007.5|728007.5|728964.3|727964.3|729007.5|728007.5|728964.3|727964.3|31
1622820530000|2021-06-04 15:28:50|728963.6|727963.6|728973.9|727973.9|728982.6|727982.6|728963.6|727963.6|23
1622820540000|2021-06-04 15:29:00|728970.2|727970.2|728973.7|727973.7|729001.7|728001.7|728970.2|727970.2|33
1622820550000|2021-06-04 15:29:10|728978.3|727978.3|728845.8|727845.8|728978.9|727978.9|728844.3|727844.3|32
1622820560000|2021-06-04 15:29:20|728852.7|727852.7|728835.4|727835.4|729414.7|727885|728824.3|727390.5|30
1622820570000|2021-06-04 15:29:30|728840|727840|728825.2|727825.2|729325.1|727841.9|728822.4|727320.9|24
1622820580000|2021-06-04 15:29:40|728826.4|727826.4|728740.8|727740.8|728831.8|727831.8|728740.8|727740.8|19
1622820590000|2021-06-04 15:29:50|728745.6|727745.6|728694.7|727694.7|728751.2|727751.2|728692.1|727692.1|21
1622820600000|2021-06-04 15:30:00|728695.1|727695.1|728675.5|727675.5|728699.8|727699.8|728633.3|727633.3|33
1622820610000|2021-06-04 15:30:10|728696|727696|728741|727741|728748.1|727748.1|728696|727696|34
1622820620000|2021-06-04 15:30:20|728742.1|727742.1|728767.3|727767.3|728767.9|727767.9|728741|727741|25
1622820630000|2021-06-04 15:30:30|728766.4|727766.4|728740.2|727740.2|728766.4|727766.4|728736.2|727736.2|31
1622820640000|2021-06-04 15:30:40|728742.9|727742.9|728744.9|727744.9|728757.5|727757.5|728737.5|727737.5|26
1622820650000|2021-06-04 15:30:50|728745.7|727745.7|728732.2|727732.2|728745.7|727745.7|728700|727700|27
1622820660000|2021-06-04 15:31:00|728733.1|727733.1|728730.2|727730.2|728739.6|727739.6|728730.2|727730.2|22
1622820670000|2021-06-04 15:31:10|728734.7|727734.7|728738.1|727738.1|728740.9|727740.9|728730.5|727730.5|19
1622820680000|2021-06-04 15:31:20|728738.9|727738.9|728733.4|727733.4|728739.8|727739.8|728733.4|727733.4|19
1622820690000|2021-06-04 15:31:30|728731.8|727731.8|728742.3|727742.3|728743.7|727743.7|728726.1|727726.1|26
1622820700000|2021-06-04 15:31:40|728742.1|727742.1|728862.5|727862.5|728904.4|727904.4|728742.1|727742.1|26
1622820710000|2021-06-04 15:31:50|728864.7|727864.7|728884.6|727884.6|728884.6|727884.6|728839.9|727839.9|31
1622820720000|2021-06-04 15:32:00|728886.8|727886.8|728963.8|727963.8|728966.5|727966.5|728867.1|727867.1|33
1622820730000|2021-06-04 15:32:10|728960.8|727960.8|728982.3|727982.3|728987.1|727987.1|728957.4|727957.4|25
1622820740000|2021-06-04 15:32:20|728976.7|727976.7|728979.6|727979.6|728983.4|727983.4|728950.6|727950.6|26
1622820750000|2021-06-04 15:32:30|728981.3|727981.3|729446.7|727446.7|729446.7|727988.2|728928.9|727446.7|33
1622820760000|2021-06-04 15:32:40|729447.4|727447.4|728959.3|727959.3|729450.8|727968.7|728917.9|727447.4|34
1622820770000|2021-06-04 15:32:50|728960.2|727960.2|728972.7|727972.7|729006.2|728006.2|728960.2|727960.2|26
1622820780000|2021-06-04 15:33:00|728975.2|727975.2|728989.5|727989.5|729002.9|728002.9|728975.2|727975.2|28
1622820790000|2021-06-04 15:33:10|728986.9|727986.9|728978.9|727978.9|728986.9|727986.9|728976.1|727976.1|26
1622820800000|2021-06-04 15:33:20|728979.8|727979.8|728964.6|727964.6|728979.8|727979.8|728947.6|727947.6|28
1622820810000|2021-06-04 15:33:30|728965.5|727965.5|728913.8|727913.8|728965.5|727965.5|728898.4|727898.4|29
1622820820000|2021-06-04 15:33:40|728911.8|727911.8|728922.8|727922.8|728922.8|727922.8|728911.8|727911.8|21
1622820830000|2021-06-04 15:33:50|728926.6|727926.6|728993.4|727993.4|728995.1|727995.1|728915.9|727915.9|28
1622820840000|2021-06-04 15:34:00|728993.5|727993.5|729013.8|728013.8|729018.7|728018.7|728993.4|727993.4|27
1622820850000|2021-06-04 15:34:10|729013|728013|729060.1|728060.1|729060.7|728060.7|729012.2|728012.2|28
1622820860000|2021-06-04 15:34:20|729053.2|728053.2|729058.2|728058.2|729064|728064|729047|728047|23
1622820870000|2021-06-04 15:34:30|729058.1|728058.1|729046.7|728046.7|729063.8|728063.8|729037.4|728037.4|28
1622820880000|2021-06-04 15:34:40|729052.7|728052.7|728992.4|727992.4|729118.2|728118.2|728983.9|727983.9|30
1622820890000|2021-06-04 15:34:50|728993.2|727993.2|728910.8|727910.8|729422.4|728006.1|728887.9|727422.4|34
1622820900000|2021-06-04 15:35:00|728909.5|727909.5|728896.1|727896.1|729436.1|727946.6|728875.5|727372|32
1622820910000|2021-06-04 15:35:10|728888.6|727888.6|728995|727995|729441.2|727998.9|728880.3|727441.2|33
1622820920000|2021-06-04 15:35:20|729013.4|728013.4|729014|728014|729567.5|728111.8|728996.8|727530.4|31
1622820930000|2021-06-04 15:35:30|729024.1|728024.1|729087.9|728087.9|729093.1|728093.1|729024.1|728024.1|30
1622820940000|2021-06-04 15:35:40|729088.3|728088.3|729026.3|728026.3|729100.4|728100.4|729026.3|728026.3|34
1622820950000|2021-06-04 15:35:50|729046.5|728046.5|729016|728016|729056.1|728056.1|729005.3|728005.3|28
1622820960000|2021-06-04 15:36:00|729020.9|728020.9|729038.2|728038.2|729038.6|728038.6|729020.9|728020.9|29
1622820970000|2021-06-04 15:36:10|729036.6|728036.6|729024.7|728024.7|729048.3|728048.3|729020.4|728020.4|29
1622820980000|2021-06-04 15:36:20|729020.3|728020.3|729042.6|728042.6|729047.5|728047.5|729020.3|728020.3|24
1622820990000|2021-06-04 15:36:30|729018|728018|729017.4|728017.4|729025.5|728025.5|729002.7|728002.7|27
1622821000000|2021-06-04 15:36:40|729016.3|728016.3|729036.2|728036.2|729036.5|728036.5|729006.1|728006.1|25
1622821010000|2021-06-04 15:36:50|729035|728035|729058.1|728058.1|729058.1|728058.1|729026.6|728026.6|18
1622821020000|2021-06-04 15:37:00|729040.5|728040.5|729059.3|728059.3|729061.5|728061.5|729040.5|728040.5|25
1622821030000|2021-06-04 15:37:10|729058.8|728058.8|729058.4|728058.4|729115|728115|729049.9|728049.9|26
1622821040000|2021-06-04 15:37:20|729059.2|728059.2|729059.5|728059.5|729066.2|728066.2|729052.4|728052.4|23
1622821050000|2021-06-04 15:37:30|729064.1|728064.1|729066.3|728066.3|729068.4|728068.4|729059.9|728059.9|19
1622821060000|2021-06-04 15:37:40|729066.7|728066.7|729067.5|728067.5|729078.2|728078.2|729057.8|728057.8|27
1622821070000|2021-06-04 15:37:50|729068.4|728068.4|729072|728072|729078.8|728078.8|729064.2|728064.2|17
1622821080000|2021-06-04 15:38:00|729070.1|728070.1|729098.1|728098.1|729589.6|728105.8|729064.4|727585.9|31
1622821090000|2021-06-04 15:38:10|729096.1|728096.1|729076.9|728076.9|729096.1|728096.1|729074.1|728074.1|30
1622821100000|2021-06-04 15:38:20|729072.7|728072.7|729079.2|728079.2|729577.7|728080.4|729067.7|727565.8|25
1622821110000|2021-06-04 15:38:30|729078.7|728078.7|729070.3|728070.3|729079.1|728079.1|729066.6|728066.6|21
1622821120000|2021-06-04 15:38:40|729073.4|728073.4|729070.5|728070.5|729080.2|728080.2|729063.1|728063.1|26
1622821130000|2021-06-04 15:38:50|729069.2|728069.2|729076.7|728076.7|729082.3|728082.3|729064|728064|31
1622821140000|2021-06-04 15:39:00|729081.7|728081.7|729068.2|728068.2|729081.7|728081.7|729056.2|728056.2|25
1622821150000|2021-06-04 15:39:10|729073.8|728073.8|729080.4|728080.4|729582.7|728090.4|729064.5|727582.7|32
1622821160000|2021-06-04 15:39:20|729078.2|728078.2|729077.8|728077.8|729081.3|728081.3|729070.8|728070.8|23
1622821170000|2021-06-04 15:39:30|729077.6|728077.6|728954.9|727954.9|729457|728077.6|728935.9|727438.7|30
1622821180000|2021-06-04 15:39:40|728968.8|727968.8|729464|727464|729473.9|728001.2|728968.6|727464|30
1622821190000|2021-06-04 15:39:50|729458.9|727458.9|728938.6|727938.6|729458.9|727953.3|728920.4|727458.9|33
1622821200000|2021-06-04 15:40:00|728936.8|727936.8|728921.9|727921.9|729432.1|727936.8|728902.9|727428.1|29
1622821210000|2021-06-04 15:40:10|728922.8|727922.8|728954|727954|729448.8|727977|728922.8|727447.6|33
1622821220000|2021-06-04 15:40:20|728954.2|727954.2|728952.2|727952.2|728958.8|727958.8|728947.8|727947.8|20
1622821230000|2021-06-04 15:40:30|728955|727955|728969|727969|728975|727975|728946.5|727946.5|29
1622821240000|2021-06-04 15:40:40|728969.6|727969.6|728957.7|727957.7|728973|727973|728936.7|727936.7|28
1622821250000|2021-06-04 15:40:50|728954.8|727954.8|728950.4|727950.4|728954.8|727954.8|728927.7|727927.7|18
1622821260000|2021-06-04 15:41:00|728948.1|727948.1|728951.1|727951.1|729459.6|727962.3|728915.3|727420.7|33
1622821270000|2021-06-04 15:41:10|728953.7|727953.7|728962.6|727962.6|728971.5|727971.5|728953.7|727953.7|33
1622821280000|2021-06-04 15:41:20|728964.8|727964.8|728966|727966|728968.5|727968.5|728952.3|727952.3|23
1622821290000|2021-06-04 15:41:30|728965.6|727965.6|728982.6|727982.6|729492.1|727992.2|728965.6|727475.2|35
1622821300000|2021-06-04 15:41:40|728983|727983|728973.2|727973.2|729003.7|728003.7|728967.6|727967.6|30
1622821310000|2021-06-04 15:41:50|728977.9|727977.9|729471.2|727471.2|729472.4|727978.9|728933.1|727471.2|29
1622821320000|2021-06-04 15:42:00|729474.8|727474.8|729009|728009|729476.6|728020.9|728990.8|727471.2|24
1622821330000|2021-06-04 15:42:10|729012|728012|728998.5|727998.5|729013.4|728013.4|728973.4|727973.4|28
1622821340000|2021-06-04 15:42:20|728999.9|727999.9|729414.3|727414.3|729457.8|728004.6|728934|727405.3|26
1622821350000|2021-06-04 15:42:30|729461.7|727461.7|728959.5|727959.5|729461.7|727968.6|728944.7|727450.1|25
1622821360000|2021-06-04 15:42:40|728958.4|727958.4|729003.8|728003.8|729003.8|728003.8|728958.4|727958.4|17
1622821370000|2021-06-04 15:42:50|729007.5|728007.5|729016.4|728016.4|729019|728019|729000.5|728000.5|18
1622821380000|2021-06-04 15:43:00|729016.6|728016.6|728929.3|727929.3|729017.2|728017.2|728929.3|727929.3|30
1622821390000|2021-06-04 15:43:10|728937.2|727937.2|728958.6|727958.6|728964.2|727964.2|728930.2|727930.2|25
1622821400000|2021-06-04 15:43:20|728958.8|727958.8|728961.3|727961.3|728962.8|727962.8|728948|727948|26
1622821410000|2021-06-04 15:43:30|728951|727951|728935.9|727935.9|729439.8|727963.4|728935.3|727429.2|20
1622821420000|2021-06-04 15:43:40|728943.9|727943.9|728938.5|727938.5|729458.6|727951.7|728921.5|727444.2|21
1622821430000|2021-06-04 15:43:50|728953|727953|728899.9|727899.9|729445.5|727953|728892.9|727426.9|29
1622821440000|2021-06-04 15:44:00|728899.6|727899.6|728877.2|727877.2|728899.6|727899.6|728867.6|727867.6|35
1622821450000|2021-06-04 15:44:10|728868.5|727868.5|728803.5|727803.5|728884.4|727884.4|728770.6|727770.6|30
1622821460000|2021-06-04 15:44:20|728831|727831|728868.8|727868.8|729389.7|727875.6|728829.9|727351.1|33
1622821470000|2021-06-04 15:44:30|728867.4|727867.4|728874.6|727874.6|729390.3|727890|728857.1|727390.3|25
1622821480000|2021-06-04 15:44:40|728864.7|727864.7|728879|727879|729413|727916.1|728853.7|727366.5|35
1622821490000|2021-06-04 15:44:50|728871|727871|729386.4|727386.4|729392.9|727893|728821.3|727319.4|38
1622821500000|2021-06-04 15:45:00|729387.2|727387.2|729342|727342|729397.3|727840.9|728772.5|727307.4|21
1622821510000|2021-06-04 15:45:10|729362.6|727362.6|729348.7|727348.7|729362.6|727362.6|729336.5|727336.5|17
1622821520000|2021-06-04 15:45:20|729352.2|727352.2|729290.5|727290.5|729352.2|727836.6|728823.8|727281.9|28
1622821530000|2021-06-04 15:45:30|729278|727278|729343.2|727343.2|729345.7|727345.7|729278|727278|20
1622821540000|2021-06-04 15:45:40|729344.6|727344.6|729349.9|727349.9|729349.9|727349.9|729339.4|727339.4|13
1622821550000|2021-06-04 15:45:50|729350.2|727350.2|729363.1|727363.1|729366.7|727366.7|729348.5|727348.5|16
1622821560000|2021-06-04 15:46:00|729351.9|727351.9|729386|727386|729405|727873.2|728870.8|727351.9|19
1622821570000|2021-06-04 15:46:10|729387.5|727387.5|729441|727441|729446.8|727446.8|729383.3|727383.3|26
1622821580000|2021-06-04 15:46:20|729451.4|727451.4|729453.4|727453.4|729454|727454|729442.4|727442.4|13
1622821590000|2021-06-04 15:46:30|729453.7|727453.7|729453.2|727453.2|729453.7|727453.7|729453.2|727453.2|10
1622821600000|2021-06-04 15:46:40|729452.8|727452.8|729453.6|727453.6|729454|727454|729452.8|727452.8|9
1622821610000|2021-06-04 15:46:50|729453.5|727453.5|729374.9|727374.9|729453.5|727862.4|728812|727318.9|26
1622821620000|2021-06-04 15:47:00|729375.7|727375.7|729359.8|727359.8|729376|727376|729311|727311|24
1622821630000|2021-06-04 15:47:10|729356.5|727356.5|729375|727375|729375|727375|729342.5|727342.5|12
1622821640000|2021-06-04 15:47:20|729376.7|727376.7|729328.9|727328.9|729376.7|727376.7|729328.9|727328.9|14
1622821650000|2021-06-04 15:47:30|729335.2|727335.2|729329.5|727329.5|729359.8|727813.5|728813.5|727293.7|19
1622821660000|2021-06-04 15:47:40|729332.7|727332.7|729303.2|727303.2|729344.5|727344.5|729282.9|727282.9|19
1622821670000|2021-06-04 15:47:50|729302.8|727302.8|729304.5|727304.5|729352|727842.2|728783.2|727293.7|29
1622821680000|2021-06-04 15:48:00|729300.9|727300.9|729275.4|727275.4|729304.8|727791|728778.6|727272.1|19
1622821690000|2021-06-04 15:48:10|729271.4|727271.4|729298.8|727298.8|729298.9|727298.9|729271.4|727271.4|15
1622821700000|2021-06-04 15:48:20|729295.9|727295.9|729298.5|727298.5|729300.4|727300.4|729294.5|727294.5|10
1622821710000|2021-06-04 15:48:30|729277.4|727277.4|728616.6|727616.6|729277.4|727748.1|728603.5|727197.1|28
1622821720000|2021-06-04 15:48:40|728632.4|727632.4|728619.7|727619.7|728632.4|727632.4|728616.7|727616.7|11
1622821730000|2021-06-04 15:48:50|728621.3|727621.3|728625.1|727625.1|728627|727627|728614.3|727614.3|11
1622821740000|2021-06-04 15:49:00|728624.2|727624.2|728627.9|727627.9|728628.3|727628.3|728624.1|727624.1|8
1622821750000|2021-06-04 15:49:10|728644.6|727644.6|728646.8|727646.8|728656.4|727656.4|728640.4|727640.4|14
1622821760000|2021-06-04 15:49:20|728645.9|727645.9|728653.2|727653.2|728656.2|727656.2|728645.9|727645.9|14
1622821770000|2021-06-04 15:49:30|728653.4|727653.4|728736.8|727736.8|728742.6|727742.6|728653.4|727653.4|23
1622821780000|2021-06-04 15:49:40|728738.7|727738.7|728739.3|727739.3|728750.9|727750.9|728724.3|727724.3|17
1622821790000|2021-06-04 15:49:50|728739.7|727739.7|729265.3|727265.3|729301|727785.1|728702.4|727226.1|30
1622821800000|2021-06-04 15:50:00|729263.4|727263.4|729263.6|727263.6|729287.5|727766.5|728758.4|727235|24
1622821810000|2021-06-04 15:50:10|729266.5|727266.5|729255.7|727255.7|729266.5|727762.4|728762.4|727251.9|19
1622821820000|2021-06-04 15:50:20|729254.2|727254.2|729183.2|727183.2|729255.4|727705.3|728640.5|727170.3|28
1622821830000|2021-06-04 15:50:30|729174.4|727174.4|728651.5|727651.5|729187.4|727664.6|728651.5|727167.6|21
1622821840000|2021-06-04 15:50:40|728653.3|727653.3|728654.9|727654.9|729194.7|727672.5|728646.6|727168.8|28
1622821850000|2021-06-04 15:50:50|728652.3|727652.3|729179.1|727179.1|729183.4|727675.5|728650.7|727167.1|25
1622821860000|2021-06-04 15:51:00|729180.5|727180.5|728689.5|727689.5|729216|727689.5|728609.1|727117.3|31
1622821870000|2021-06-04 15:51:10|728690.4|727690.4|729187.8|727187.8|729193.2|727690.4|728671.6|727173.1|24
1622821880000|2021-06-04 15:51:20|729186.8|727186.8|728733.4|727733.4|729240.5|727733.4|728670.1|727177.8|30
1622821890000|2021-06-04 15:51:30|729237.5|727237.5|729242.2|727242.2|729275|727742|728737.6|727236.2|18
1622821900000|2021-06-04 15:51:40|729224.5|727224.5|728684.5|727684.5|729243.8|727715.1|728650.1|727189.9|29
1622821910000|2021-06-04 15:51:50|729198.1|727198.1|728731.9|727731.9|729232.3|727735.7|728715.9|727183|28
1622821920000|2021-06-04 15:52:00|728734.5|727734.5|728739.9|727739.9|728739.9|727739.9|728729.7|727729.7|16
1622821930000|2021-06-04 15:52:10|728735.4|727735.4|729307.1|727307.1|729310|727736.5|728732.1|727234.2|20
1622821940000|2021-06-04 15:52:20|729307.3|727307.3|729314.3|727314.3|729315.9|727811|728806|727307.3|22
1622821950000|2021-06-04 15:52:30|729313.7|727313.7|729312|727312|729313.7|727313.7|729306.7|727306.7|18
1622821960000|2021-06-04 15:52:40|729313.8|727313.8|728808.6|727808.6|729313.8|727810.5|728799.7|727309.3|20
1622821970000|2021-06-04 15:52:50|728811.7|727811.7|728801.2|727801.2|728812.9|727812.9|728797.8|727797.8|18
1622821980000|2021-06-04 15:53:00|728802.8|727802.8|729338.2|727338.2|729342.9|727835.5|728802.8|727304.3|27
1622821990000|2021-06-04 15:53:10|729338|727338|729339|727339|729345.4|727345.4|729332.8|727332.8|13
1622822000000|2021-06-04 15:53:20|729337.4|727337.4|729334.7|727334.7|729337.4|727337.4|729327|727327|11
1622822010000|2021-06-04 15:53:30|729332.8|727332.8|729309.9|727309.9|729332.8|727332.8|729309.9|727309.9|11
1622822020000|2021-06-04 15:53:40|729314.8|727314.8|728839.1|727839.1|729326.5|727839.1|728831|727308.2|8
1622822030000|2021-06-04 15:53:50|728838.8|727838.8|728822.4|727822.4|729333.9|727845|728809.1|727309.3|18
1622822040000|2021-06-04 15:54:00|728822.5|727822.5|729354|727354|729365|727852|728813.4|727354|20
1622822050000|2021-06-04 15:54:10|728850.3|727850.3|728847.6|727847.6|728869.9|727869.9|728840.5|727840.5|16
1622822060000|2021-06-04 15:54:20|729371.5|727371.5|728839.3|727839.3|729371.5|727850.5|728816.2|727347.8|17
1622822070000|2021-06-04 15:54:30|728840|727840|728863.4|727863.4|729375|727869|728840|727334.3|29
1622822080000|2021-06-04 15:54:40|728855.5|727855.5|728858.9|727858.9|728864.2|727864.2|728851.8|727851.8|11
1622822090000|2021-06-04 15:54:50|728852.3|727852.3|728852.3|727852.3|728870.4|727870.4|728841.1|727841.1|24
1622822100000|2021-06-04 15:55:00|728852.2|727852.2|728861.5|727861.5|728864.8|727864.8|728849.4|727849.4|10
1622822110000|2021-06-04 15:55:10|728858.8|727858.8|728864.6|727864.6|729397.3|727874.3|728839.2|727364.8|25
1622822120000|2021-06-04 15:55:20|728864.7|727864.7|729196.2|727196.2|729229.4|727869.3|728665.9|727194.2|30
1622822130000|2021-06-04 15:55:30|729196|727196|729189.2|727189.2|729207.5|727700.5|728692.4|727189.2|23
1622822140000|2021-06-04 15:55:40|729188.5|727188.5|728725.4|727725.4|729253.7|727730.5|728722|727178.8|24
1622822150000|2021-06-04 15:55:50|728719.4|727719.4|728768.5|727768.5|729271.3|727774.7|728713.8|727267.7|19
1622822160000|2021-06-04 15:56:00|729261.2|727261.2|728722.1|727722.1|729274.2|727722.6|728680.6|727228.3|22
1622822170000|2021-06-04 15:56:10|728723.5|727723.5|728681.5|727681.5|729230.4|727727.2|728680.1|727194.3|31
1622822180000|2021-06-04 15:56:20|728689.2|727689.2|728706.2|727706.2|729244.8|727718.9|728683|727194.6|27
1622822190000|2021-06-04 15:56:30|728730.1|727730.1|729248.5|727248.5|729260|727730.1|728724.8|727231.5|22
1622822200000|2021-06-04 15:56:40|729251.3|727251.3|729250.6|727250.6|729253.8|727253.8|729248.2|727248.2|13
1622822210000|2021-06-04 15:56:50|729250|727250|729257.8|727257.8|729271.4|727727.5|728712.3|727248.8|21
1622822220000|2021-06-04 15:57:00|728746.4|727746.4|729274.3|727274.3|729283.9|727748.1|728736.1|727237.6|28
1622822230000|2021-06-04 15:57:10|729282.6|727282.6|728730.3|727730.3|729288.5|727735.8|728722.3|727243.6|20
1622822240000|2021-06-04 15:57:20|729223.4|727223.4|728674.7|727674.7|729285.5|727747.5|728653.3|727223.4|35
1622822250000|2021-06-04 15:57:30|728675.9|727675.9|729192.5|727192.5|729192.5|727717.4|728671.2|727192.5|32
1622822260000|2021-06-04 15:57:40|728703.7|727703.7|728733.3|727733.3|728744.4|727744.4|728701.6|727701.6|18
1622822270000|2021-06-04 15:57:50|728736.8|727736.8|728716.3|727716.3|729206.3|727745.7|728716|727206.3|20
1622822280000|2021-06-04 15:58:00|728716.1|727716.1|728716.5|727716.5|728732.5|727732.5|728700.7|727700.7|10
1622822290000|2021-06-04 15:58:10|728716.3|727716.3|728682.7|727682.7|728717.6|727717.6|728682.7|727682.7|16
1622822300000|2021-06-04 15:58:20|728674.4|727674.4|728718.3|727718.3|729210.2|727722|728674.4|727200|20
1622822310000|2021-06-04 15:58:30|728717.8|727717.8|728682.9|727682.9|729233.4|727722|728659.1|727178.5|30
1622822320000|2021-06-04 15:58:40|728703.6|727703.6|729027.2|727027.2|729195.9|727703.6|728495.5|727006|22
1622822330000|2021-06-04 15:58:50|729014.3|727014.3|729045.1|727045.1|729062.3|727574.1|728521.5|727014.3|23
1622822340000|2021-06-04 15:59:00|728545.3|727545.3|729092.4|727092.4|729106.4|727599.9|728545.3|727068.2|27
1622822350000|2021-06-04 15:59:10|729094.1|727094.1|728638.3|727638.3|729139|727640.7|728617.3|727094.1|19
1622822360000|2021-06-04 15:59:20|728629.2|727629.2|728621.7|727621.7|728640.7|727640.7|728610.9|727610.9|23
1622822370000|2021-06-04 15:59:30|728610.6|727610.6|728592.7|727592.7|728620.8|727620.8|728592.7|727592.7|20
1622822380000|2021-06-04 15:59:40|728602.4|727602.4|728591|727591|729098.1|727609|728590.9|727076.7|34
1622822390000|2021-06-04 15:59:50|728586.4|727586.4|729092.3|727092.3|729092.6|727596.4|728584.5|727090.2|24
1622822400000|2021-06-04 16:00:00|729086.9|727086.9|728557.9|727557.9|729100.5|727573.7|728548.7|727036.8|34
1622822410000|2021-06-04 16:00:10|728558.8|727558.8|728661.9|727661.9|729150.2|727661.9|728558.8|727083.2|35
1622822420000|2021-06-04 16:00:20|728660.8|727660.8|728592|727592|729171.7|727660.8|728590.4|727109|33
1622822430000|2021-06-04 16:00:30|728595|727595|728594.8|727594.8|728595|727595|728574.6|727574.6|28
1622822440000|2021-06-04 16:00:40|728572|727572|728568.6|727568.6|728581.8|727581.8|728559.2|727559.2|32
1622822450000|2021-06-04 16:00:50|728572|727572|728576.3|727576.3|728584|727584|728572|727572|19
1622822460000|2021-06-04 16:01:00|728569.9|727569.9|728546.1|727546.1|729061.4|727569.9|728546.1|727046.4|16
1622822470000|2021-06-04 16:01:10|728543.1|727543.1|729097.9|727097.9|729097.9|727575|728541.2|727043.6|17
1622822480000|2021-06-04 16:01:20|729076.2|727076.2|728615|727615|729115.2|727615.7|728575.4|727076.2|22
1622822490000|2021-06-04 16:01:30|729109.4|727109.4|728583.9|727583.9|729109.4|727597.2|728570.7|727096.6|18
1622822500000|2021-06-04 16:01:40|729082.9|727082.9|728569.7|727569.7|729110.1|727605.7|728565.9|727079.4|28
1622822510000|2021-06-04 16:01:50|728574.8|727574.8|728602.4|727602.4|728618.4|727618.4|728574.8|727574.8|22
1622822520000|2021-06-04 16:02:00|728601|727601|728613.1|727613.1|728618.2|727618.2|728601|727601|16
1622822530000|2021-06-04 16:02:10|728614.1|727614.1|728621|727621|728621|727621|728607.6|727607.6|12
1622822540000|2021-06-04 16:02:20|728621.3|727621.3|728628.9|727628.9|729132.5|727633.4|728613.2|727116.4|17
1622822550000|2021-06-04 16:02:30|728634.9|727634.9|728633.2|727633.2|728649.1|727649.1|728628.7|727628.7|13
1622822560000|2021-06-04 16:02:40|728633.9|727633.9|729172.8|727172.8|729172.8|727644.7|728633.9|727170|17
1622822570000|2021-06-04 16:02:50|729160.2|727160.2|728663.7|727663.7|729160.2|727671.6|728654.5|727160.2|23
1622822580000|2021-06-04 16:03:00|728664.6|727664.6|728586.4|727586.4|729146.3|727681.1|728576.5|727098.7|26
1622822590000|2021-06-04 16:03:10|728589.2|727589.2|729060|727060|729060|727590.6|728579.5|727038|27
1622822600000|2021-06-04 16:03:20|729062.4|727062.4|728594.2|727594.2|729102.6|727604.7|728594.2|727058.2|20
1622822610000|2021-06-04 16:03:30|728595|727595|728591.6|727591.6|728606.9|727606.9|728591.6|727591.6|18
1622822620000|2021-06-04 16:03:40|728595.5|727595.5|728607.1|727607.1|729115.2|727621.1|728595.5|727108.7|17
1622822630000|2021-06-04 16:03:50|728609.5|727609.5|728533.2|727533.2|729131.9|727611.7|728520|727105.1|25
1622822640000|2021-06-04 16:04:00|728533.3|727533.3|728510.1|727510.1|729015.7|727535|728491.8|727002.5|15
1622822650000|2021-06-04 16:04:10|728514|727514|728532.5|727532.5|729020|727538.9|728514|727017|26
1622822660000|2021-06-04 16:04:20|728533|727533|728532.4|727532.4|729027.4|727536.6|728523.4|727022.8|22
1622822670000|2021-06-04 16:04:30|728535.2|727535.2|728584.1|727584.1|728584.3|727584.3|728528.4|727528.4|24
1622822680000|2021-06-04 16:04:40|728581.4|727581.4|728585.6|727585.6|728585.6|727585.6|728576.5|727576.5|17
1622822690000|2021-06-04 16:04:50|728582|727582|729081.6|727081.6|729084.8|727587.3|728574.1|727076.5|19
1622822700000|2021-06-04 16:05:00|728577.7|727577.7|728542.5|727542.5|729060.3|727579.8|728532.1|727031.3|29
1622822710000|2021-06-04 16:05:10|728541.7|727541.7|729036.6|727036.6|729037.4|727558|728538.9|727024.6|22
1622822720000|2021-06-04 16:05:20|728546.4|727546.4|728556.2|727556.2|729053.2|727557.2|728527.3|727048|26
1622822730000|2021-06-04 16:05:30|728551.6|727551.6|728554.4|727554.4|728555.6|727555.6|728550|727550|18
1622822740000|2021-06-04 16:05:40|728552.5|727552.5|729043.8|727043.8|729052|727570.7|728540.4|727031.9|21
1622822750000|2021-06-04 16:05:50|729046.7|727046.7|728574.1|727574.1|729059.2|727589.5|728574.1|727040.5|20
1622822760000|2021-06-04 16:06:00|728579.7|727579.7|728572.4|727572.4|728589.3|727589.3|728547|727547|28
1622822770000|2021-06-04 16:06:10|728562.1|727562.1|728561.1|727561.1|729061|727582|728541.7|727031.6|27
1622822780000|2021-06-04 16:06:20|728575.1|727575.1|728555.8|727555.8|728575.1|727575.1|728553.3|727553.3|21
1622822790000|2021-06-04 16:06:30|728558.5|727558.5|728567.3|727567.3|728571.3|727571.3|728558.5|727558.5|20
1622822800000|2021-06-04 16:06:40|728572|727572|728564.4|727564.4|728572|727572|728555.6|727555.6|12
1622822810000|2021-06-04 16:06:50|728565|727565|728569.4|727569.4|728569.4|727569.4|728556.6|727556.6|16
1622822820000|2021-06-04 16:07:00|728578.5|727578.5|729030.4|727030.4|729069.3|727588.2|728562.2|727030.4|26
1622822830000|2021-06-04 16:07:10|729042.7|727042.7|728519.8|727519.8|729043.4|727531.3|728519.8|727024.3|21
1622822840000|2021-06-04 16:07:20|728521|727521|728540.6|727540.6|729057.3|727556.2|728517.6|727036.3|20
1622822850000|2021-06-04 16:07:30|728541.3|727541.3|729054.4|727054.4|729054.7|727554.6|728541.3|727041.6|19
1622822860000|2021-06-04 16:07:40|729040.1|727040.1|728556.5|727556.5|729040.1|727560|728539.4|727040.1|10
1622822870000|2021-06-04 16:07:50|728560.1|727560.1|728570.2|727570.2|728575.2|727575.2|728557.9|727557.9|24
1622822880000|2021-06-04 16:08:00|728570.8|727570.8|728565.5|727565.5|728570.8|727570.8|728563|727563|14
1622822890000|2021-06-04 16:08:10|728568.9|727568.9|728550.7|727550.7|728570.3|727570.3|728549.1|727549.1|20
1622822900000|2021-06-04 16:08:20|728550.4|727550.4|728580.3|727580.3|729072.9|727580.3|728546.8|727051.5|22
1622822910000|2021-06-04 16:08:30|728576.2|727576.2|728586.3|727586.3|729086.1|727592.3|728575.1|727086.1|22
1622822920000|2021-06-04 16:08:40|728587.7|727587.7|728576.6|727576.6|728589.6|727589.6|728571.7|727571.7|25
1622822930000|2021-06-04 16:08:50|728576.1|727576.1|728592.5|727592.5|728593.1|727593.1|728576.1|727576.1|15
1622822940000|2021-06-04 16:09:00|728593.5|727593.5|728589.1|727589.1|728594.7|727594.7|728589.1|727589.1|15
1622822950000|2021-06-04 16:09:10|728588.5|727588.5|728585.7|727585.7|728589.5|727589.5|728573.7|727573.7|10
1622822960000|2021-06-04 16:09:20|728582.4|727582.4|728565.7|727565.7|728582.4|727582.4|728543|727543|16
1622822970000|2021-06-04 16:09:30|728566.2|727566.2|728570.4|727570.4|728570.4|727570.4|728561.4|727561.4|14
1622822980000|2021-06-04 16:09:40|728571.9|727571.9|728587.4|727587.4|729084.6|727597.8|728564|727074.8|17
1622822990000|2021-06-04 16:09:50|728590.5|727590.5|728586.9|727586.9|728590.5|727590.5|728585.8|727585.8|8
1622823000000|2021-06-04 16:10:00|728588.3|727588.3|728579.3|727579.3|728588.3|727588.3|728577.9|727577.9|13
1622823010000|2021-06-04 16:10:10|728581|727581|728573.1|727573.1|728581.3|727581.3|728570.1|727570.1|16
1622823020000|2021-06-04 16:10:20|728573|727573|728569.6|727569.6|728580.6|727580.6|728569.6|727569.6|15
1622823030000|2021-06-04 16:10:30|728571.2|727571.2|728553.8|727553.8|728575.6|727575.6|728552.8|727552.8|16
1622823040000|2021-06-04 16:10:40|728554.3|727554.3|728549.7|727549.7|728556.5|727556.5|728540.5|727540.5|16
1622823050000|2021-06-04 16:10:50|728546|727546|728548.2|727548.2|728548.2|727548.2|728536.1|727536.1|8
1622823060000|2021-06-04 16:11:00|728548.1|727548.1|728497.8|727497.8|728555.6|727555.6|728496.8|727496.8|14
1622823070000|2021-06-04 16:11:10|728505.5|727505.5|728496|727496|728520.7|727520.7|728492.8|727492.8|19
1622823080000|2021-06-04 16:11:20|728497.5|727497.5|728749.5|726749.5|728769|727497.5|728257.9|726747.2|25
1622823090000|2021-06-04 16:11:30|728742.5|726742.5|728236.4|727236.4|728754.5|727241|728226.1|726730.6|33
1622823100000|2021-06-04 16:11:40|728231.9|727231.9|728746.3|726746.3|728746.3|727263|728229.8|726718.1|32
1622823110000|2021-06-04 16:11:50|728745.7|726745.7|728693.9|726693.9|728780.1|727273.1|728201.5|726693.9|29
1622823120000|2021-06-04 16:12:00|728693.3|726693.3|728178.9|727178.9|728708.1|727189.7|728162.6|726682|32
1622823130000|2021-06-04 16:12:10|728159.3|727159.3|728688|726688|728710.5|727202.4|728159.3|726686.4|20
1622823140000|2021-06-04 16:12:20|728687.9|726687.9|728206|727206|728712.5|727229|728185.4|726687.9|15
1622823150000|2021-06-04 16:12:30|728203.6|727203.6|728718.4|726718.4|728718.4|727203.6|728165.2|726710.4|18
1622823160000|2021-06-04 16:12:40|728718|726718|728751.3|726751.3|728753.6|727243.9|728215.6|726717.3|26
1622823170000|2021-06-04 16:12:50|728752.3|726752.3|728745.2|726745.2|728765.5|727249.4|728242.2|726745.2|21
1622823180000|2021-06-04 16:13:00|728744.8|726744.8|728813.4|726813.4|728831.1|727242.6|728242.6|726743.5|27
1622823190000|2021-06-04 16:13:10|728817.5|726817.5|728313|727313|728851.5|727337.8|728306.6|726806.3|29
1622823200000|2021-06-04 16:13:20|728311.6|727311.6|728402.8|727402.8|728846.5|727404.8|728311.6|726842.5|23
1622823210000|2021-06-04 16:13:30|728402.6|727402.6|728899.6|726899.6|728899.6|727409.1|728393.4|726888.3|26
1622823220000|2021-06-04 16:13:40|728904.3|726904.3|728891.6|726891.6|728913.1|726913.1|728889.7|726889.7|22
1622823230000|2021-06-04 16:13:50|728889.6|726889.6|728889.7|726889.7|728895.2|726895.2|728881.8|726881.8|21
1622823240000|2021-06-04 16:14:00|728888.6|726888.6|728908.6|726908.6|728908.6|726908.6|728888.6|726888.6|22
1622823250000|2021-06-04 16:14:10|728909.1|726909.1|728943.3|726943.3|728949.1|727417.7|728417.7|726909.1|19
1622823260000|2021-06-04 16:14:20|728948.8|726948.8|728938.4|726938.4|728956.6|727442.5|728442.5|726934|22
1622823270000|2021-06-04 16:14:30|728939.2|726939.2|728934.9|726934.9|728940.4|726940.4|728933.7|726933.7|27
1622823280000|2021-06-04 16:14:40|728936|726936|728917.7|726917.7|728936.9|726936.9|728909.1|726909.1|21
1622823290000|2021-06-04 16:14:50|728922.3|726922.3|728400|727400|728926.4|727435.8|728395.3|726903|26
1622823300000|2021-06-04 16:15:00|728396.5|727396.5|728396|727396|728909.1|727416.1|728388.3|726884|26
1622823310000|2021-06-04 16:15:10|728918|726918|728439|727439|728918|727439|728396.7|726909.4|17
1622823320000|2021-06-04 16:15:20|728436.5|727436.5|728458.3|727458.3|728970.6|727462|728435|726964|22
1622823330000|2021-06-04 16:15:30|728461.9|727461.9|728491.2|727491.2|728986.2|727491.2|728459.2|726959.1|23
1622823340000|2021-06-04 16:15:40|728490|727490|728463.7|727463.7|728491|727491|728461.9|727461.9|19
1622823350000|2021-06-04 16:15:50|728464.1|727464.1|728474.9|727474.9|728971.4|727480.4|728445.8|726960.1|21
1622823360000|2021-06-04 16:16:00|728475.8|727475.8|728474.1|727474.1|728475.8|727475.8|728449.8|727449.8|33
1622823370000|2021-06-04 16:16:10|728474.6|727474.6|728480|727480|728480|727480|728471.8|727471.8|27
1622823380000|2021-06-04 16:16:20|728481.6|727481.6|728479.1|727479.1|728489.9|727489.9|728470|727470|22
1622823390000|2021-06-04 16:16:30|728462.3|727462.3|728454.5|727454.5|728962.9|727489.8|728447.9|726962.9|22
1622823400000|2021-06-04 16:16:40|728463.8|727463.8|728471.8|727471.8|728494.8|727494.8|728456.9|727456.9|15
1622823410000|2021-06-04 16:16:50|728472.3|727472.3|728476.8|727476.8|728479.9|727479.9|728468.5|727468.5|25
1622823420000|2021-06-04 16:17:00|728469.5|727469.5|728476.7|727476.7|728485.9|727485.9|728468.1|727468.1|24
1622823430000|2021-06-04 16:17:10|728476.8|727476.8|728479|727479|728487|727487|728476.8|727476.8|19
1622823440000|2021-06-04 16:17:20|728477.6|727477.6|728482.5|727482.5|728501.4|727501.4|728468.7|727468.7|18
1622823450000|2021-06-04 16:17:30|728482.3|727482.3|728471.6|727471.6|728482.3|727482.3|728468.2|727468.2|16
1622823460000|2021-06-04 16:17:40|728471.7|727471.7|728490.7|727490.7|728511.2|727511.2|728471.7|727471.7|22
1622823470000|2021-06-04 16:17:50|728989.5|726989.5|728499.4|727499.4|729003.2|727526.2|728495.1|726983.7|25
1622823480000|2021-06-04 16:18:00|728499.5|727499.5|728493.8|727493.8|729001.2|727500.4|728490.3|727000.8|20
1622823490000|2021-06-04 16:18:10|728494.7|727494.7|728498.1|727498.1|728991.2|727508.6|728487.1|726991.2|17
1622823500000|2021-06-04 16:18:20|728499|727499|728491.7|727491.7|728989.7|727500.5|728477.2|726989.7|13
1622823510000|2021-06-04 16:18:30|728492|727492|729000.9|727000.9|729019.1|727492.2|728486.5|726999.7|12
1622823520000|2021-06-04 16:18:40|728494.7|727494.7|728503.6|727503.6|728503.6|727503.6|728490.5|727490.5|9
1622823530000|2021-06-04 16:18:50|728501.3|727501.3|728497.8|727497.8|728511.4|727511.4|728495.2|727495.2|15
1622823540000|2021-06-04 16:19:00|728496.7|727496.7|728481.4|727481.4|729007.5|727501.8|728477.4|727007.5|17
1622823550000|2021-06-04 16:19:10|728493.8|727493.8|728497.9|727497.9|728497.9|727497.9|728483.1|727483.1|12
1622823560000|2021-06-04 16:19:20|728495.4|727495.4|728515.1|727515.1|729018.5|727515.1|728495.4|727007.5|13
1622823570000|2021-06-04 16:19:30|728515.9|727515.9|728491.8|727491.8|728515.9|727515.9|728488.5|727488.5|14
1622823580000|2021-06-04 16:19:40|728501.6|727501.6|728498.7|727498.7|728501.6|727501.6|728496.7|727496.7|8
1622823590000|2021-06-04 16:19:50|728500.2|727500.2|728473.3|727473.3|728975.6|727500.2|728463|726974.9|15
1622823600000|2021-06-04 16:20:00|728476.4|727476.4|728484.8|727484.8|728489.9|727489.9|728461.2|727461.2|22
1622823610000|2021-06-04 16:20:10|728485|727485|729000.3|727000.3|729011.1|727512.4|728480.5|726994.4|23
1622823620000|2021-06-04 16:20:20|729000.5|727000.5|728509.2|727509.2|729000.5|727521.4|728502.6|727000.5|15
1622823630000|2021-06-04 16:20:30|728510.1|727510.1|728510.4|727510.4|728514|727514|728510|727510|10
1622823640000|2021-06-04 16:20:40|728513|727513|729011.3|727011.3|729016.9|727517.9|728505.7|727010.3|14
1622823650000|2021-06-04 16:20:50|729012.7|727012.7|728472.1|727472.1|729021.4|727483.9|728468.5|726980.4|15
1622823660000|2021-06-04 16:21:00|728471.2|727471.2|728970.8|726970.8|728978.2|727493.7|728465.2|726965.9|18
1622823670000|2021-06-04 16:21:10|728970|726970|728474.4|727474.4|728981.6|727481.3|728473.4|726961.9|11
1622823680000|2021-06-04 16:21:20|728474.7|727474.7|728934.3|726934.3|728982.1|727482.2|728464.9|726934.3|20
1622823690000|2021-06-04 16:21:30|728942.8|726942.8|728444.1|727444.1|728950.1|727450.3|728440|726922.9|29
1622823700000|2021-06-04 16:21:40|728441.3|727441.3|728949|726949|728957.1|727451.4|728439.6|726946|17
1622823710000|2021-06-04 16:21:50|728949.8|726949.8|728981.3|726981.3|728984.8|726984.8|728947.8|726947.8|25
1622823720000|2021-06-04 16:22:00|728981.7|726981.7|728955|726955|728981.9|727456.5|728456.5|726946.9|23
1622823730000|2021-06-04 16:22:10|728955.9|726955.9|728962.9|726962.9|728962.9|727455.6|728437.2|726950|20
1622823740000|2021-06-04 16:22:20|728963.4|726963.4|728950.8|726950.8|728977|727450.7|728450.7|726949.8|22
1622823750000|2021-06-04 16:22:30|728953|726953|728939.8|726939.8|728953|726953|728937.9|726937.9|17
1622823760000|2021-06-04 16:22:40|728936.9|726936.9|728937.4|726937.4|728937.7|726937.7|728934.6|726934.6|17
1622823770000|2021-06-04 16:22:50|728937|726937|728941.1|726941.1|728941.1|726941.1|728934|726934|18
1622823780000|2021-06-04 16:23:00|728958.9|726958.9|728934.1|726934.1|728959.3|726959.3|728928.9|726928.9|23
1622823790000|2021-06-04 16:23:10|728929.9|726929.9|728913.3|726913.3|728938|727397|728397|726912|21
1622823800000|2021-06-04 16:23:20|728401.1|727401.1|728893.2|726893.2|728902.7|727401.1|728401.1|726890.5|12
1622823810000|2021-06-04 16:23:30|728892.3|726892.3|728383.6|727383.6|728900.7|727385.3|728379.7|726884.2|17
1622823820000|2021-06-04 16:23:40|728382.4|727382.4|728371.3|727371.3|728875.5|727382.4|728371.3|726875.5|17
1622823830000|2021-06-04 16:23:50|728371.5|727371.5|728374.7|727374.7|728375.6|727375.6|728369.6|727369.6|14
1622823840000|2021-06-04 16:24:00|728366|727366|728880.9|726880.9|728880.9|727396.2|728366|726880.9|22
1622823850000|2021-06-04 16:24:10|728876.2|726876.2|728857.9|726857.9|728876.3|726876.3|728855|726855|16
1622823860000|2021-06-04 16:24:20|728858.1|726858.1|728368.7|727368.7|728858.1|727368.7|728366|726836|16
1622823870000|2021-06-04 16:24:30|728371.4|727371.4|728371.3|727371.3|728374.3|727374.3|728367.9|727367.9|18
1622823880000|2021-06-04 16:24:40|728373.1|727373.1|728384.4|727384.4|728387.1|727387.1|728371.3|727371.3|25
1622823890000|2021-06-04 16:24:50|728386.3|727386.3|728380.5|727380.5|728399.7|727399.7|728380.3|727380.3|13
1622823900000|2021-06-04 16:25:00|728381.8|727381.8|728375.5|727375.5|728381.8|727381.8|728374.9|727374.9|12
1622823910000|2021-06-04 16:25:10|728374.8|727374.8|728370.9|727370.9|728382.6|727382.6|728370.9|727370.9|16
1622823920000|2021-06-04 16:25:20|728372.9|727372.9|728380.9|727380.9|728380.9|727380.9|728372.9|727372.9|18
1622823930000|2021-06-04 16:25:30|728380|727380|728381.6|727381.6|728382.3|727382.3|728380|727380|8
1622823940000|2021-06-04 16:25:40|728380.2|727380.2|728380.9|727380.9|728382.9|727382.9|728379.5|727379.5|10
1622823950000|2021-06-04 16:25:50|728379.3|727379.3|728384.1|727384.1|728385.7|727385.7|728379.3|727379.3|7
1622823960000|2021-06-04 16:26:00|728384.9|727384.9|728414.4|727414.4|728422.6|727422.6|728380.5|727380.5|16
1622823970000|2021-06-04 16:26:10|728414.6|727414.6|728422|727422|728426.9|727426.9|728412.9|727412.9|14
1622823980000|2021-06-04 16:26:20|728419.4|727419.4|728432.8|727432.8|728432.8|727432.8|728417.7|727417.7|18
1622823990000|2021-06-04 16:26:30|728433.4|727433.4|728432.6|727432.6|728433.8|727433.8|728428.9|727428.9|13
1622824000000|2021-06-04 16:26:40|728435.8|727435.8|728434.7|727434.7|728437.3|727437.3|728425.9|727425.9|16
1622824010000|2021-06-04 16:26:50|728434.2|727434.2|728395.2|727395.2|728447.3|727447.3|728392.1|727392.1|19
1622824020000|2021-06-04 16:27:00|728393.7|727393.7|728395.9|727395.9|728398.8|727398.8|728390.2|727390.2|16
1622824030000|2021-06-04 16:27:10|728396.5|727396.5|728402.6|727402.6|728416.2|727416.2|728394.4|727394.4|22
1622824040000|2021-06-04 16:27:20|728398|727398|728401.3|727401.3|728402.1|727402.1|728397.7|727397.7|10
1622824050000|2021-06-04 16:27:30|728401.1|727401.1|728419.8|727419.8|728451.7|727451.7|728400.8|727400.8|21
1622824060000|2021-06-04 16:27:40|728415.4|727415.4|728422.2|727422.2|728460.5|727460.5|728415.2|727415.2|37
1622824070000|2021-06-04 16:27:50|728413.2|727413.2|728430.4|727430.4|728435.7|727435.7|728408.1|727408.1|10
1622824080000|2021-06-04 16:28:00|728429.1|727429.1|728435.3|727435.3|728436.3|727436.3|728429.1|727429.1|9
1622824090000|2021-06-04 16:28:10|728436.5|727436.5|728420.1|727420.1|728467.3|727467.3|728384.9|727384.9|26
1622824100000|2021-06-04 16:28:20|728410.6|727410.6|728425.7|727425.7|728425.7|727425.7|728404.6|727404.6|27
1622824110000|2021-06-04 16:28:30|728419.8|727419.8|728404.9|727404.9|728938.6|727421.9|728386.7|726909.3|26
1622824120000|2021-06-04 16:28:40|728405.4|727405.4|728411|727411|728920.7|727421.3|728395.3|726920.7|15
1622824130000|2021-06-04 16:28:50|728410.9|727410.9|728377.7|727377.7|728924.9|727426.1|728377.7|726924.9|23
1622824140000|2021-06-04 16:29:00|728362|727362|728864.4|726864.4|728864.4|727377.7|728352.5|726840.5|12
1622824150000|2021-06-04 16:29:10|728845.8|726845.8|728852.4|726852.4|728853.7|726853.7|728841.5|726841.5|13
1622824160000|2021-06-04 16:29:20|728855.5|726855.5|728404.4|727404.4|728908.8|727405.2|728369.2|726852.7|26
1622824170000|2021-06-04 16:29:30|728403.3|727403.3|728400.3|727400.3|728421.1|727421.1|728392.1|727392.1|25
1622824180000|2021-06-04 16:29:40|728402.3|727402.3|728387|727387|728894.5|727407.3|728380.4|726881.7|26
1622824190000|2021-06-04 16:29:50|728388.2|727388.2|728360.9|727360.9|728879.6|727388.2|728330.9|726854.7|33
1622824200000|2021-06-04 16:30:00|728356.2|727356.2|728359.7|727359.7|728359.7|727359.7|728355|727355|10
1622824210000|2021-06-04 16:30:10|728368.3|727368.3|728361.1|727361.1|728368.3|727368.3|728357.4|727357.4|15
1622824220000|2021-06-04 16:30:20|728360.4|727360.4|728380|727380|728382.3|727382.3|728360.1|727360.1|19
1622824230000|2021-06-04 16:30:30|728374.1|727374.1|728357.1|727357.1|728374.4|727374.4|728354.6|727354.6|18
1622824240000|2021-06-04 16:30:40|728357|727357|728365.9|727365.9|728366.2|727366.2|728357|727357|16
1622824250000|2021-06-04 16:30:50|728367.2|727367.2|728365|727365|728372.5|727372.5|728361.3|727361.3|13
1622824260000|2021-06-04 16:31:00|728365.7|727365.7|728363.8|727363.8|728370.9|727370.9|728351.7|727351.7|19
1622824270000|2021-06-04 16:31:10|728367.6|727367.6|728331.4|727331.4|728367.9|727367.9|728300.2|727300.2|19
1622824280000|2021-06-04 16:31:20|728328.2|727328.2|728302.9|727302.9|728346.5|727346.5|728302.9|727302.9|16
1622824290000|2021-06-04 16:31:30|728330.9|727330.9|728316.9|727316.9|728330.9|727330.9|728310.2|727310.2|21
1622824300000|2021-06-04 16:31:40|728315.7|727315.7|728281.5|727281.5|728321.3|727321.3|728263.2|727263.2|20
1622824310000|2021-06-04 16:31:50|728280.3|727280.3|728274.2|727274.2|728285.6|727285.6|728271.1|727271.1|20
1622824320000|2021-06-04 16:32:00|728270.8|727270.8|728800|726800|728800|727313.8|728270.8|726800|21
1622824330000|2021-06-04 16:32:10|728810.5|726810.5|728326.4|727326.4|728810.5|727326.4|728309.3|726804.6|21
1622824340000|2021-06-04 16:32:20|728325.6|727325.6|728313.1|727313.1|728330|727330|728304.6|727304.6|22
1622824350000|2021-06-04 16:32:30|728315.1|727315.1|728265.2|727265.2|728315.7|727315.7|728265.2|727265.2|16
1622824360000|2021-06-04 16:32:40|728251.9|727251.9|728256.4|727256.4|728267.6|727267.6|728246.4|727246.4|21
1622824370000|2021-06-04 16:32:50|728254.1|727254.1|728181.4|727181.4|728259.8|727259.8|728181.4|727181.4|21
1622824380000|2021-06-04 16:33:00|728177.9|727177.9|728203.2|727203.2|728676.7|727203.2|728160|726669.2|27
1622824390000|2021-06-04 16:33:10|728205.2|727205.2|728209.2|727209.2|728211.5|727211.5|728193.5|727193.5|30
1622824400000|2021-06-04 16:33:20|728204.9|727204.9|728216.1|727216.1|728219.3|727219.3|728204.5|727204.5|26
1622824410000|2021-06-04 16:33:30|728215.3|727215.3|728240.5|727240.5|728240.5|727240.5|728214.3|727214.3|20
1622824420000|2021-06-04 16:33:40|728234.7|727234.7|728255.6|727255.6|728256.4|727256.4|728224|727224|29
1622824430000|2021-06-04 16:33:50|728255.4|727255.4|728328.5|727328.5|728354.9|727354.9|728255.4|727255.4|33
1622824440000|2021-06-04 16:34:00|728339|727339|728373.8|727373.8|728388.4|727388.4|728328.4|727328.4|28
1622824450000|2021-06-04 16:34:10|728378.6|727378.6|728398.7|727398.7|728409.9|727409.9|728378.6|727378.6|21
1622824460000|2021-06-04 16:34:20|728406.7|727406.7|728409.8|727409.8|728920|727426.6|728400.7|726912.6|20
1622824470000|2021-06-04 16:34:30|728429.3|727429.3|728391.4|727391.4|728439.9|727439.9|728390.5|727390.5|29
1622824480000|2021-06-04 16:34:40|728391.2|727391.2|728375.8|727375.8|728404.6|727404.6|728373|727373|19
1622824490000|2021-06-04 16:34:50|728377.3|727377.3|728374.2|727374.2|728390|727390|728358|727358|15
1622824500000|2021-06-04 16:35:00|728375|727375|728422.2|727422.2|728440.5|727440.5|728354|727354|23
1622824510000|2021-06-04 16:35:10|728415|727415|728418.1|727418.1|728434|727434|728414.4|727414.4|20
1622824520000|2021-06-04 16:35:20|728407.4|727407.4|728417.2|727417.2|728417.2|727417.2|728402.6|727402.6|14
1622824530000|2021-06-04 16:35:30|728410.6|727410.6|728418|727418|728418|727418|728410.6|727410.6|11
1622824540000|2021-06-04 16:35:40|728410.4|727410.4|728411.9|727411.9|728426.1|727426.1|728404|727404|22
1622824550000|2021-06-04 16:35:50|728412.4|727412.4|728412.4|727412.4|728414.5|727414.5|728402.2|727402.2|18
1622824560000|2021-06-04 16:36:00|728410|727410|728417.3|727417.3|728417.9|727417.9|728410|727410|19
1622824570000|2021-06-04 16:36:10|728416.3|727416.3|728360.3|727360.3|728419.8|727419.8|728333.2|727333.2|20
1622824580000|2021-06-04 16:36:20|728341.5|727341.5|728371.3|727371.3|728413.4|727413.4|728319|727319|26
1622824590000|2021-06-04 16:36:30|728364.2|727364.2|728379.6|727379.6|728386.6|727386.6|728364.2|727364.2|11
1622824600000|2021-06-04 16:36:40|728378.3|727378.3|728331.4|727331.4|728881.3|727378.3|728322.7|726868|29
1622824610000|2021-06-04 16:36:50|728333|727333|728883.9|726883.9|728892.3|727349.5|728319|726878.8|21
1622824620000|2021-06-04 16:37:00|728883|726883|728407.3|727407.3|728893.9|727407.6|728405.8|726883|19
1622824630000|2021-06-04 16:37:10|728911.7|726911.7|728412.2|727412.2|728911.7|727421.2|728405.2|726890|23
1622824640000|2021-06-04 16:37:20|728416|727416|728418|727418|728418|727418|728409.6|727409.6|13
1622824650000|2021-06-04 16:37:30|728419.9|727419.9|728409.8|727409.8|728419.9|727419.9|728408.4|727408.4|12
1622824660000|2021-06-04 16:37:40|728415.6|727415.6|728420.4|727420.4|728436.8|727436.8|728410.8|727410.8|15
1622824670000|2021-06-04 16:37:50|728420.9|727420.9|728410.9|727410.9|728427.8|727427.8|728403|727403|15
1622824680000|2021-06-04 16:38:00|728416.4|727416.4|728444.4|727444.4|728462.1|727462.1|728416.4|727416.4|25
1622824690000|2021-06-04 16:38:10|728442.1|727442.1|728453.7|727453.7|728454.5|727454.5|728406|727406|22
1622824700000|2021-06-04 16:38:20|728455.2|727455.2|728367.2|727367.2|728953.4|727468.9|728367.2|726943|26
1622824710000|2021-06-04 16:38:30|728861.5|726861.5|728425|727425|728910|727425|728401.2|726861.5|19
1622824720000|2021-06-04 16:38:40|728418.4|727418.4|728907.2|726907.2|728912.5|727418.9|728394|726897|15
1622824730000|2021-06-04 16:38:50|728912.6|726912.6|728909.7|726909.7|728915.9|726915.9|728902|726902|15
1622824740000|2021-06-04 16:39:00|728909.2|726909.2|728912.1|726912.1|728912.1|726912.1|728905.5|726905.5|11
1622824750000|2021-06-04 16:39:10|728911.6|726911.6|728897.4|726897.4|728922.8|726922.8|728885.2|726885.2|14
1622824760000|2021-06-04 16:39:20|728886.5|726886.5|728397.1|727397.1|728903.4|727414.2|728392|726886.3|16
1622824770000|2021-06-04 16:39:30|728399.5|727399.5|728460.6|727460.6|728460.6|727460.6|728397.4|727397.4|25
1622824780000|2021-06-04 16:39:40|728459.7|727459.7|728452.2|727452.2|728464.1|727464.1|728445.7|727445.7|14
1622824790000|2021-06-04 16:39:50|728453|727453|728421.6|727421.6|728456.4|727456.4|728421.6|727421.6|20
1622824800000|2021-06-04 16:40:00|728424.1|727424.1|728909.7|726909.7|728929.7|727431.5|728395|726898.5|26
1622824810000|2021-06-04 16:40:10|728908.2|726908.2|728907.3|726907.3|728916|726916|728899.2|726899.2|10
1622824820000|2021-06-04 16:40:20|728906.9|726906.9|728913.2|726913.2|728913.6|726913.6|728906.9|726906.9|12
1622824830000|2021-06-04 16:40:30|728908|726908|728917.5|726917.5|728930.3|727415.9|728407.4|726906.5|14
1622824840000|2021-06-04 16:40:40|728911.7|726911.7|728904.5|726904.5|728919.3|726919.3|728902.8|726902.8|8
1622824850000|2021-06-04 16:40:50|728908.4|726908.4|728410.1|727410.1|728915.6|727417.1|728402.7|726907.2|15
1622824860000|2021-06-04 16:41:00|728405.8|727405.8|728909.9|726909.9|728911.9|727408.9|728405.8|726901.6|11
1622824870000|2021-06-04 16:41:10|728414.8|727414.8|728405.5|727405.5|728421.8|727421.8|728395.5|727395.5|20
1622824880000|2021-06-04 16:41:20|728410.5|727410.5|728409.8|727409.8|728410.6|727410.6|728402.6|727402.6|6
1622824890000|2021-06-04 16:41:30|728412.1|727412.1|728926.7|726926.7|728928.1|727417.3|728408.1|726901.5|14
1622824900000|2021-06-04 16:41:40|728927.7|726927.7|728927.2|726927.2|728933|726933|728919.9|726919.9|9
1622824910000|2021-06-04 16:41:50|728929.7|726929.7|728421.1|727421.1|728960.1|727439.6|728410.8|726910.1|17
1622824920000|2021-06-04 16:42:00|728420.4|727420.4|728447.4|727447.4|728952.5|727457.4|728420.4|726922.2|27
1622824930000|2021-06-04 16:42:10|728446|727446|728466.5|727466.5|728466.7|727466.7|728444.5|727444.5|21
1622824940000|2021-06-04 16:42:20|728466.2|727466.2|728464.1|727464.1|728999.1|727474.3|728450.9|726966.6|18
1622824950000|2021-06-04 16:42:30|728465.5|727465.5|728467.8|727467.8|728972|727475.1|728448.7|726969.1|22
1622824960000|2021-06-04 16:42:40|728465.9|727465.9|728464|727464|728475.5|727475.5|728457.3|727457.3|18
1622824970000|2021-06-04 16:42:50|728485.2|727485.2|729014.4|727014.4|729029.5|727485.2|728463.4|726998.3|22
1622824980000|2021-06-04 16:43:00|729009.9|727009.9|729024.6|727024.6|729024.6|727024.6|729009.9|727009.9|13
1622824990000|2021-06-04 16:43:10|729025.4|727025.4|729045.7|727045.7|729061.2|727524|728520.9|727017|18
1622825000000|2021-06-04 16:43:20|729043.7|727043.7|729073.2|727073.2|729074.7|727569.2|728532.7|727040.1|21
1622825010000|2021-06-04 16:43:30|729068.3|727068.3|728553.1|727553.1|729072.9|727581.1|728553.1|727063.1|21
1622825020000|2021-06-04 16:43:40|729111.7|727111.7|728609.9|727609.9|729116.9|727615.8|728596.9|727108.1|24
1622825030000|2021-06-04 16:43:50|728598.3|727598.3|728669.8|727669.8|729163.2|727670.5|728598.3|727110.2|20
1622825040000|2021-06-04 16:44:00|728657.2|727657.2|728652.5|727652.5|729170.5|727660.2|728649.5|727139.9|24
1622825050000|2021-06-04 16:44:10|728652.9|727652.9|728662.4|727662.4|728668.3|727668.3|728652.6|727652.6|19
1622825060000|2021-06-04 16:44:20|728662.6|727662.6|729128.3|727128.3|729152.7|727665.5|728643.3|727104.5|21
1622825070000|2021-06-04 16:44:30|729127.9|727127.9|728651.5|727651.5|729153.8|727656.3|728637.5|727119|20
1622825080000|2021-06-04 16:44:40|728634.4|727634.4|728662.3|727662.3|729176.7|727672.6|728634.4|727118.4|29
1622825090000|2021-06-04 16:44:50|728654.5|727654.5|728661.4|727661.4|728667.4|727667.4|728654.5|727654.5|18
1622825100000|2021-06-04 16:45:00|728661.6|727661.6|728657.4|727657.4|728673.8|727673.8|728652.2|727652.2|21
1622825110000|2021-06-04 16:45:10|728658.9|727658.9|728681.3|727681.3|728681.3|727681.3|728655.4|727655.4|18
1622825120000|2021-06-04 16:45:20|728673.8|727673.8|729088.7|727088.7|729088.7|727675.4|728647.6|727088.7|20
1622825130000|2021-06-04 16:45:30|729088.4|727088.4|729071|727071|729088.4|727580.2|728557.8|727062.2|18
1622825140000|2021-06-04 16:45:40|729064.7|727064.7|729084.9|727084.9|729103.7|727103.7|729064.7|727064.7|17
1622825150000|2021-06-04 16:45:50|729082.9|727082.9|728574.4|727574.4|729092.4|727593.9|728573.1|727080.8|17
1622825160000|2021-06-04 16:46:00|728577.1|727577.1|728574.3|727574.3|728585.1|727585.1|728558.3|727558.3|13
1622825170000|2021-06-04 16:46:10|728572.9|727572.9|728597.1|727597.1|729120.8|727598.7|728566.7|727092.5|19
1622825180000|2021-06-04 16:46:20|728594|727594|728607.3|727607.3|729115.9|727622.4|728594|727093.7|20
1622825190000|2021-06-04 16:46:30|728606.6|727606.6|728620.1|727620.1|728631|727631|728606.6|727606.6|10
1622825200000|2021-06-04 16:46:40|728619.9|727619.9|728611.2|727611.2|729118.8|727620.1|728601.3|727096.1|21
1622825210000|2021-06-04 16:46:50|728611.7|727611.7|728615.6|727615.6|728627.8|727627.8|728611.7|727611.7|14
1622825220000|2021-06-04 16:47:00|728617|727617|728609.2|727609.2|728621.5|727621.5|728601.5|727601.5|17
1622825230000|2021-06-04 16:47:10|728613.2|727613.2|728623.1|727623.1|728623.1|727623.1|728603.3|727603.3|20
1622825240000|2021-06-04 16:47:20|728620.7|727620.7|728610.8|727610.8|728623.4|727623.4|728602.5|727602.5|15
1622825250000|2021-06-04 16:47:30|728613.1|727613.1|728610.4|727610.4|728613.1|727613.1|728605.1|727605.1|18
1622825260000|2021-06-04 16:47:40|728612.3|727612.3|728617|727617|728620.6|727620.6|728612.3|727612.3|7
1622825270000|2021-06-04 16:47:50|728618.2|727618.2|729088.1|727088.1|729088.1|727619.4|728608.1|727083.4|18
1622825280000|2021-06-04 16:48:00|729093.9|727093.9|729087.4|727087.4|729106.1|727106.1|729087.4|727087.4|18
1622825290000|2021-06-04 16:48:10|729102.4|727102.4|728770.6|726770.6|729102.7|727583.6|728327.8|726736|29
1622825300000|2021-06-04 16:48:20|728768.4|726768.4|728804.6|726804.6|728809.9|726809.9|728768.4|726768.4|29
1622825310000|2021-06-04 16:48:30|728800.3|726800.3|728798.9|726798.9|728815.1|727314.1|728290.2|726790.9|22
1622825320000|2021-06-04 16:48:40|728799.1|726799.1|728803.4|726803.4|728803.5|726803.5|728797.4|726797.4|21
1622825330000|2021-06-04 16:48:50|728804.7|726804.7|728802.7|726802.7|728808.2|726808.2|728801.4|726801.4|18
1622825340000|2021-06-04 16:49:00|728800.5|726800.5|728810.8|726810.8|728813.7|726813.7|728800.5|726800.5|19
1622825350000|2021-06-04 16:49:10|728810.2|726810.2|728812|726812|728812|727315.1|728299|726807.9|19
1622825360000|2021-06-04 16:49:20|728828|726828|728298.8|727298.8|728828|727306.5|728298.8|726807.4|17
1622825370000|2021-06-04 16:49:30|728299.9|727299.9|728313|727313|728817.1|727329|728299.9|726809.6|13
1622825380000|2021-06-04 16:49:40|728314.5|727314.5|728317.8|727317.8|728317.8|727317.8|728307.3|727307.3|15
1622825390000|2021-06-04 16:49:50|728319.5|727319.5|728318.6|727318.6|728320.3|727320.3|728316|727316|12
1622825400000|2021-06-04 16:50:00|728322.8|727322.8|728317|727317|728323.5|727323.5|728313.1|727313.1|21
1622825410000|2021-06-04 16:50:10|728316.4|727316.4|728321.4|727321.4|728326.4|727326.4|728315.1|727315.1|17
1622825420000|2021-06-04 16:50:20|728322.9|727322.9|728833.9|726833.9|728833.9|727324.9|728321.4|726811|15
1622825430000|2021-06-04 16:50:30|728815.7|726815.7|728825|726825|728834.5|726834.5|728815.3|726815.3|16
1622825440000|2021-06-04 16:50:40|728309.2|727309.2|728807|726807|728808.9|727314.3|728299.9|726801.6|17
1622825450000|2021-06-04 16:50:50|728804.8|726804.8|728304.5|727304.5|728804.8|727316.6|728299.4|726804.8|17
1622825460000|2021-06-04 16:51:00|728305.1|727305.1|728309.9|727309.9|728322.8|727322.8|728305.1|727305.1|16
1622825470000|2021-06-04 16:51:10|728313.5|727313.5|728310.4|727310.4|728323.1|727323.1|728308.1|727308.1|16
1622825480000|2021-06-04 16:51:20|728311.1|727311.1|728309.4|727309.4|728323.3|727323.3|728307|727307|14
1622825490000|2021-06-04 16:51:30|728309.8|727309.8|728306.4|727306.4|728313.8|727313.8|728302.8|727302.8|15
1622825500000|2021-06-04 16:51:40|728303.8|727303.8|728802.5|726802.5|728802.5|727313.3|728303.8|726801.5|9
1622825510000|2021-06-04 16:51:50|728310|727310|728311.3|727311.3|728311.3|727311.3|728310|727310|3
1622825520000|2021-06-04 16:52:00|728310.8|727310.8|728308|727308|728310.9|727310.9|728306.8|727306.8|6
1622825530000|2021-06-04 16:52:10|728307.9|727307.9|728313.2|727313.2|728313.2|727313.2|728307.9|727307.9|6
1622825540000|2021-06-04 16:52:20|728310.9|727310.9|728306|727306|728316.9|727316.9|728303.1|727303.1|13
1622825550000|2021-06-04 16:52:30|728301.6|727301.6|728303.5|727303.5|728308.1|727308.1|728289.5|727289.5|14
1622825560000|2021-06-04 16:52:40|728305.6|727305.6|728308.1|727308.1|728336.5|727336.5|728286.6|727286.6|14
1622825570000|2021-06-04 16:52:50|728303.3|727303.3|728339.1|727339.1|728340|727340|728303.3|727303.3|11
1622825580000|2021-06-04 16:53:00|728335|727335|728380.9|727380.9|728874|727380.9|728334.8|726874|15
1622825590000|2021-06-04 16:53:10|728383.3|727383.3|728417.2|727417.2|728417.2|727417.2|728368.6|727368.6|18
1622825600000|2021-06-04 16:53:20|728416.5|727416.5|728410.5|727410.5|728416.5|727416.5|728394.5|727394.5|24
1622825610000|2021-06-04 16:53:30|728410.6|727410.6|728395.7|727395.7|728412.9|727412.9|728395.7|727395.7|12
1622825620000|2021-06-04 16:53:40|728399|727399|728399.8|727399.8|728406.8|727406.8|728392.3|727392.3|15
1622825630000|2021-06-04 16:53:50|728404.2|727404.2|728479.2|727479.2|728479.2|727479.2|728404.2|727404.2|19
1622825640000|2021-06-04 16:54:00|728472.4|727472.4|728483.3|727483.3|728483.3|727483.3|728467.2|727467.2|21
1622825650000|2021-06-04 16:54:10|728482.7|727482.7|728485.8|727485.8|728513.1|727513.1|728478.6|727478.6|21
1622825660000|2021-06-04 16:54:20|728486.3|727486.3|728506.1|727506.1|728513.8|727513.8|728485.3|727485.3|22
1622825670000|2021-06-04 16:54:30|728508.4|727508.4|728511.4|727511.4|728515.2|727515.2|728506|727506|13
1622825680000|2021-06-04 16:54:40|728509.3|727509.3|728511.8|727511.8|728520|727520|728506.7|727506.7|20
1622825690000|2021-06-04 16:54:50|728515.2|727515.2|728500.2|727500.2|728519.2|727519.2|728497.8|727497.8|23
1622825700000|2021-06-04 16:55:00|728500.4|727500.4|728491|727491|728508.2|727508.2|728488|727488|28
1622825710000|2021-06-04 16:55:10|728489.7|727489.7|728496.7|727496.7|728501.6|727501.6|728489.7|727489.7|18
1622825720000|2021-06-04 16:55:20|728495.2|727495.2|728496.1|727496.1|728512.9|727512.9|728487.6|727487.6|25
1622825730000|2021-06-04 16:55:30|728496.8|727496.8|728502.1|727502.1|728515|727515|728494.8|727494.8|18
1622825740000|2021-06-04 16:55:40|728507.4|727507.4|728510.1|727510.1|728514.6|727514.6|728491.9|727491.9|23
1622825750000|2021-06-04 16:55:50|728511|727511|728514.8|727514.8|728515.6|727515.6|728503.5|727503.5|12
1622825760000|2021-06-04 16:56:00|728514|727514|728502.2|727502.2|728514.2|727514.2|728481.9|727481.9|14
1622825770000|2021-06-04 16:56:10|728506.1|727506.1|728498|727498|728520.4|727520.4|728487|727487|18
1622825780000|2021-06-04 16:56:20|728502.5|727502.5|728509.7|727509.7|728525.3|727525.3|728489.5|727489.5|19
1622825790000|2021-06-04 16:56:30|728503.6|727503.6|728492|727492|729007.7|727511.8|728489.8|727007|23
1622825800000|2021-06-04 16:56:40|728497.2|727497.2|728522.1|727522.1|728522.1|727522.1|728491.5|727491.5|20
1622825810000|2021-06-04 16:56:50|728509.1|727509.1|728511.1|727511.1|728514.4|727514.4|728494.4|727494.4|13
1622825820000|2021-06-04 16:57:00|728505.3|727505.3|728509|727509|728515.5|727515.5|728499.8|727499.8|13
1622825830000|2021-06-04 16:57:10|728508.4|727508.4|728491.1|727491.1|728516.2|727516.2|728491.1|727491.1|16
1622825840000|2021-06-04 16:57:20|728490|727490|728493.9|727493.9|728510.7|727510.7|728490|727490|14
1622825850000|2021-06-04 16:57:30|728497|727497|728499|727499|728505.1|727505.1|728497|727497|12
1622825860000|2021-06-04 16:57:40|728493.4|727493.4|728508.7|727508.7|728512.2|727512.2|728493.4|727493.4|11
1622825870000|2021-06-04 16:57:50|728512.2|727512.2|728508.4|727508.4|728512.2|727512.2|728504.9|727504.9|10
1622825880000|2021-06-04 16:58:00|728509.8|727509.8|728503.2|727503.2|728515|727515|728503.2|727503.2|21
1622825890000|2021-06-04 16:58:10|728505.1|727505.1|728507.1|727507.1|728517|727517|728505.1|727505.1|22
1622825900000|2021-06-04 16:58:20|728511|727511|728512.8|727512.8|728516.8|727516.8|728500.1|727500.1|14
1622825910000|2021-06-04 16:58:30|728513.3|727513.3|728511.9|727511.9|728517|727517|728491.2|727491.2|23
1622825920000|2021-06-04 16:58:40|728510.4|727510.4|728508.4|727508.4|728514.4|727514.4|728506.5|727506.5|11
1622825930000|2021-06-04 16:58:50|728510.5|727510.5|728487.2|727487.2|728512.6|727512.6|728487.2|727487.2|11
1623045660000|2021-06-07 06:01:00|730064.6|728064.6|730051.7|728051.7|730064.6|728064.6|730035.2|728035.2|15
1623045670000|2021-06-07 06:01:10|730043.5|728043.5|729994.2|727994.2|730044.3|728044.3|729993.9|727993.9|19
1623045680000|2021-06-07 06:01:20|730001.9|728001.9|729987.1|727987.1|730006.1|728006.1|729954.9|727954.9|20
1623045690000|2021-06-07 06:01:30|729986.3|727986.3|729973.2|727973.2|729986.3|727986.3|729973.2|727973.2|15
1623045700000|2021-06-07 06:01:40|729973.9|727973.9|729995.4|727995.4|729999.1|727999.1|729955.3|727955.3|22
1623045710000|2021-06-07 06:01:50|729995.2|727995.2|729984|727984|729995.2|727995.2|729981.6|727981.6|11
1623045720000|2021-06-07 06:02:00|729986|727986|730026.4|728026.4|730026.4|728026.4|729985.8|727985.8|18
1623045730000|2021-06-07 06:02:10|730014|728014|730088.3|728088.3|730088.3|728088.3|729996.2|727996.2|20
1623045740000|2021-06-07 06:02:20|730075.2|728075.2|730054.6|728054.6|730083.8|728083.8|730041.3|728041.3|17
1623045750000|2021-06-07 06:02:30|730054.8|728054.8|730076.6|728076.6|730111.1|728111.1|730037.9|728037.9|25
1623045760000|2021-06-07 06:02:40|730085.6|728085.6|730084.6|728084.6|730096.2|728096.2|730069.4|728069.4|13
1623045770000|2021-06-07 06:02:50|730063.3|728063.3|730026.1|728026.1|730063.3|728063.3|730026.1|728026.1|22
1623045780000|2021-06-07 06:03:00|730035|728035|730025|728025|730045.3|728045.3|730016|728016|17
1623045790000|2021-06-07 06:03:10|730023.3|728023.3|730035.1|728035.1|730039.2|728039.2|730019.8|728019.8|23
1623045800000|2021-06-07 06:03:20|730033.1|728033.1|730022.9|728022.9|730035|728035|730022.9|728022.9|7
1623045810000|2021-06-07 06:03:30|730024.4|728024.4|730021.2|728021.2|730042.4|728042.4|730004.6|728004.6|14
1623045820000|2021-06-07 06:03:40|729996.6|727996.6|730010.2|728010.2|730013.4|728013.4|729990.1|727990.1|24
1623045830000|2021-06-07 06:03:50|730005.6|728005.6|729951.8|727951.8|730013.9|728013.9|729947.9|727947.9|19
1623045840000|2021-06-07 06:04:00|729953.5|727953.5|729949.6|727949.6|729962|727962|729949.6|727949.6|4
1623045850000|2021-06-07 06:04:10|729950.3|727950.3|729977.8|727977.8|729997.5|727997.5|729949.6|727949.6|6
1623045860000|2021-06-07 06:04:20|729977.7|727977.7|729977.7|727977.7|729977.7|727977.7|729977.7|727977.7|1
1623045870000|2021-06-07 06:04:30|729963.7|727963.7|729958.7|727958.7|729969.2|727969.2|729955.7|727955.7|10
1623045880000|2021-06-07 06:04:40|729958.5|727958.5|729976.6|727976.6|729981|727981|729949.4|727949.4|6
1623045890000|2021-06-07 06:04:50|729965.9|727965.9|729964|727964|730192.1|728192.1|729949.5|727949.5|18
1623045900000|2021-06-07 06:05:00|729967.6|727967.6|729971.3|727971.3|729983.9|727983.9|729961.2|727961.2|18
1623045910000|2021-06-07 06:05:10|729986.6|727986.6|730133.5|728133.5|730133.5|728133.5|729986.6|727986.6|24
1623045920000|2021-06-07 06:05:20|730135|728135|730121.5|728121.5|730135|728135|730116.7|728116.7|10
1623045930000|2021-06-07 06:05:30|730121.4|728121.4|730130.1|728130.1|730138.4|728138.4|730120.9|728120.9|23
1623045940000|2021-06-07 06:05:40|730133.9|728133.9|730118.8|728118.8|730140.4|728140.4|730118.8|728118.8|13
1623045950000|2021-06-07 06:05:50|730117.5|728117.5|730096|728096|730117.5|728117.5|730085.1|728085.1|22
1623045960000|2021-06-07 06:06:00|730095.4|728095.4|730095.7|728095.7|730103.7|728103.7|730086.9|728086.9|10
1623045970000|2021-06-07 06:06:10|730098.6|728098.6|730105|728105|730105.8|728105.8|730091.4|728091.4|7
1623045980000|2021-06-07 06:06:20|730102.1|728102.1|730085.5|728085.5|730102.6|728102.6|730080.4|728080.4|14
1623045990000|2021-06-07 06:06:30|730088.4|728088.4|730091.6|728091.6|730093.5|728093.5|730082.5|728082.5|13
1623046000000|2021-06-07 06:06:40|730093.5|728093.5|730115.1|728115.1|730115.1|728115.1|730093.5|728093.5|11
1623046010000|2021-06-07 06:06:50|730119.8|728119.8|730096.1|728096.1|730119.8|728119.8|730080.8|728080.8|15
1623046020000|2021-06-07 06:07:00|730096.6|728096.6|730092.9|728092.9|730111.9|728111.9|730091.1|728091.1|15
1623046030000|2021-06-07 06:07:10|730092.1|728092.1|730061.3|728061.3|730093.9|728093.9|730055.4|728055.4|20
1623046040000|2021-06-07 06:07:20|730059.7|728059.7|730081.4|728081.4|730092.2|728092.2|730059.7|728059.7|22
1623046050000|2021-06-07 06:07:30|730080.1|728080.1|730085.6|728085.6|730085.6|728085.6|730062.9|728062.9|16
1623046060000|2021-06-07 06:07:40|730084.6|728084.6|730081.3|728081.3|730084.6|728084.6|730075|728075|14
1623046070000|2021-06-07 06:07:50|730081.4|728081.4|730065.1|728065.1|730102.6|728102.6|730059.2|728059.2|16
1623046080000|2021-06-07 06:08:00|730112.4|728112.4|730105.5|728105.5|730114|728114|730092.7|728092.7|21
1623046090000|2021-06-07 06:08:10|730106.5|728106.5|730127.8|728127.8|730129.7|728129.7|730106.5|728106.5|15
1623046100000|2021-06-07 06:08:20|730126.7|728126.7|730133|728133|730142.4|728142.4|730114.4|728114.4|12
1623046110000|2021-06-07 06:08:30|730187.5|728187.5|730137.6|728137.6|730187.5|728187.5|730125.9|728125.9|10
1623046120000|2021-06-07 06:08:40|730151|728151|730153.2|728153.2|730153.2|728153.2|730142.9|728142.9|10
1623046130000|2021-06-07 06:08:50|730149.5|728149.5|730147.6|728147.6|730149.5|728149.5|730145.3|728145.3|6
1623046140000|2021-06-07 06:09:00|730147.8|728147.8|730125.7|728125.7|730147.8|728147.8|730125.7|728125.7|7
1623046150000|2021-06-07 06:09:10|730125.9|728125.9|730137.5|728137.5|730145.2|728145.2|730125.7|728125.7|18
1623046160000|2021-06-07 06:09:20|730132.7|728132.7|730123.9|728123.9|730136.4|728136.4|730122.3|728122.3|11
1623046170000|2021-06-07 06:09:30|730122.9|728122.9|730140.5|728140.5|730152.9|728152.9|730121.3|728121.3|12
1623046180000|2021-06-07 06:09:40|730135.1|728135.1|730125.7|728125.7|730135.1|728135.1|730124.2|728124.2|9
1623046190000|2021-06-07 06:09:50|730122.1|728122.1|730127.2|728127.2|730139.9|728139.9|730122.1|728122.1|10
1623046200000|2021-06-07 06:10:00|730122.8|728122.8|730189.6|728189.6|730189.6|728189.6|730122.8|728122.8|15
1623046210000|2021-06-07 06:10:10|730169.8|728169.8|730170.7|728170.7|730191.2|728191.2|730131|728131|19
1623046220000|2021-06-07 06:10:20|730164.9|728164.9|730170.5|728170.5|730174.2|728174.2|730160.6|728160.6|12
1623046230000|2021-06-07 06:10:30|730171|728171|730149|728149|730171|728171|730148.8|728148.8|17
1623046240000|2021-06-07 06:10:40|730145.2|728145.2|730162.1|728162.1|730163.6|728163.6|730144.3|728144.3|17
1623046250000|2021-06-07 06:10:50|730165.9|728165.9|730134.7|728134.7|730171.8|728171.8|730134.7|728134.7|15
1623046260000|2021-06-07 06:11:00|730154.9|728154.9|730148.5|728148.5|730154.9|728154.9|730136.3|728136.3|11
1623046270000|2021-06-07 06:11:10|730147.1|728147.1|730145.5|728145.5|730150.9|728150.9|730139|728139|9
1623046280000|2021-06-07 06:11:20|730147.9|728147.9|730148|728148|730157|728157|730146.2|728146.2|15
1623046290000|2021-06-07 06:11:30|730145.6|728145.6|730147.9|728147.9|730170.7|728170.7|730114.3|728114.3|12
1623046300000|2021-06-07 06:11:40|730159.3|728159.3|730163.8|728163.8|730175.9|728175.9|730143.5|728143.5|7
1623046310000|2021-06-07 06:11:50|730145.6|728145.6|730145.5|728145.5|730162.9|728162.9|730134.7|728134.7|18
1623046320000|2021-06-07 06:12:00|730142.6|728142.6|730149.9|728149.9|730154.5|728154.5|730134.9|728134.9|22
1623046330000|2021-06-07 06:12:10|730147.8|728147.8|730158.7|728158.7|730167.3|728167.3|730147.8|728147.8|11
1623046340000|2021-06-07 06:12:20|730157.6|728157.6|730162.8|728162.8|730166.6|728166.6|730157.6|728157.6|10
1623046350000|2021-06-07 06:12:30|730165.7|728165.7|730155.4|728155.4|730165.7|728165.7|730153.6|728153.6|9
1623046360000|2021-06-07 06:12:40|730150.9|728150.9|730150.4|728150.4|730158.7|728158.7|730150.4|728150.4|6
1623046370000|2021-06-07 06:12:50|730231.7|728231.7|730191|728191|730231.7|728231.7|730180.8|728180.8|12
1623046380000|2021-06-07 06:13:00|730190|728190|730204.5|728204.5|730221.7|728221.7|730181.1|728181.1|18
1623046390000|2021-06-07 06:13:10|730181.4|728181.4|730141.3|728141.3|730217.9|728217.9|730141.3|728141.3|13
1623046400000|2021-06-07 06:13:20|730162.2|728162.2|730153.6|728153.6|730205.3|728205.3|730143.4|728143.4|17
1623046410000|2021-06-07 06:13:30|730146.5|728146.5|730149.7|728149.7|730152.5|728152.5|730142.4|728142.4|13
1623046420000|2021-06-07 06:13:40|730151.7|728151.7|730158.4|728158.4|730159.7|728159.7|730141.6|728141.6|14
1623046430000|2021-06-07 06:13:50|730145.3|728145.3|730212|728212|730212|728212|730145.3|728145.3|11
1623046440000|2021-06-07 06:14:00|730226.2|728226.2|730212.9|728212.9|730229.6|728229.6|730193.1|728193.1|9
1623046450000|2021-06-07 06:14:10|730196.3|728196.3|730208|728208|730223.4|728223.4|730195.5|728195.5|10
1623046460000|2021-06-07 06:14:20|730189.7|728189.7|730175.1|728175.1|730218.5|728218.5|730112.9|728112.9|13
1623046470000|2021-06-07 06:14:30|730159|728159|730150.9|728150.9|730166.4|728166.4|730092.5|728092.5|12
1623046480000|2021-06-07 06:14:40|730124.9|728124.9|730112.2|728112.2|730124.9|728124.9|730097.8|728097.8|12
1623046490000|2021-06-07 06:14:50|730120|728120|730104.5|728104.5|730249.4|728249.4|730104.5|728104.5|15
1623046500000|2021-06-07 06:15:00|730109.7|728109.7|730111.5|728111.5|730134.8|728134.8|730102.2|728102.2|25
1623046510000|2021-06-07 06:15:10|730112.4|728112.4|730121.9|728121.9|730133.2|728133.2|730112.4|728112.4|11
1623046520000|2021-06-07 06:15:20|730109.7|728109.7|730108.2|728108.2|730119.5|728119.5|730105.5|728105.5|10
1623046530000|2021-06-07 06:15:30|730104.7|728104.7|730129.7|728129.7|730129.7|728129.7|730104.1|728104.1|16
1623046540000|2021-06-07 06:15:40|730127.6|728127.6|730117.3|728117.3|730128.8|728128.8|730115.2|728115.2|14
1623046550000|2021-06-07 06:15:50|730121.7|728121.7|730093|728093|730121.7|728121.7|730093|728093|7
1623046560000|2021-06-07 06:16:00|730094.7|728094.7|730126.5|728126.5|730131.2|728131.2|730094.7|728094.7|4
1623046570000|2021-06-07 06:16:10|730122.5|728122.5|730116.3|728116.3|730122.5|728122.5|730116.3|728116.3|2
1623046580000|2021-06-07 06:16:20|730118|728118|730144.3|728144.3|730144.3|728144.3|730099.7|728099.7|9
1623046590000|2021-06-07 06:16:30|730125.4|728125.4|730112.7|728112.7|730125.4|728125.4|730089.6|728089.6|6
1623046600000|2021-06-07 06:16:40|730107.3|728107.3|730010.3|728010.3|730107.3|728107.3|730007.6|728007.6|21
1623046610000|2021-06-07 06:16:50|730021.3|728021.3|730047.8|728047.8|730066.9|728066.9|729991.8|727991.8|22
1623046620000|2021-06-07 06:17:00|730044.6|728044.6|730062|728062|730079.7|728079.7|730044.6|728044.6|16
1623046630000|2021-06-07 06:17:10|730056.4|728056.4|730078.6|728078.6|730078.6|728078.6|730050|728050|14
1623046640000|2021-06-07 06:17:20|730071.9|728071.9|730063.2|728063.2|730077.6|728077.6|730040.9|728040.9|25
1623046650000|2021-06-07 06:17:30|730050.5|728050.5|730065.4|728065.4|730067.4|728067.4|730046.5|728046.5|16
1623046660000|2021-06-07 06:17:40|730065.5|728065.5|730053.6|728053.6|730071.9|728071.9|730053.6|728053.6|17
1623046670000|2021-06-07 06:17:50|730050.7|728050.7|730063.2|728063.2|730068|728068|730045.5|728045.5|14
1623046680000|2021-06-07 06:18:00|730067.3|728067.3|730075|728075|730075|728075|730055.4|728055.4|14
1623046690000|2021-06-07 06:18:10|730071.2|728071.2|730073.3|728073.3|730078|728078|730059.8|728059.8|14
1623046700000|2021-06-07 06:18:20|730068.4|728068.4|730075.1|728075.1|730075.1|728075.1|730060.5|728060.5|9
1623046710000|2021-06-07 06:18:30|730052.5|728052.5|730062.2|728062.2|730073.2|728073.2|730038.3|728038.3|15
1623046720000|2021-06-07 06:18:40|730033.4|728033.4|730063.4|728063.4|730073|728073|730031|728031|19
1623046730000|2021-06-07 06:18:50|730059.5|728059.5|730083.4|728083.4|730098.2|728098.2|730050|728050|23
1623046740000|2021-06-07 06:19:00|730095.7|728095.7|730074.7|728074.7|730095.7|728095.7|730069.5|728069.5|15
1623046750000|2021-06-07 06:19:10|730072.9|728072.9|730074.1|728074.1|730079.7|728079.7|730066.3|728066.3|13
1623046760000|2021-06-07 06:19:20|730076.1|728076.1|730034.8|728034.8|730080.4|728080.4|729987.8|727987.8|20
1623046770000|2021-06-07 06:19:30|730043|728043|730031.2|728031.2|730048|728048|730026|728026|12
1623046780000|2021-06-07 06:19:40|730038.8|728038.8|730033.1|728033.1|730044.8|728044.8|730032|728032|18
1623046790000|2021-06-07 06:19:50|730034.4|728034.4|730043.4|728043.4|730045.8|728045.8|730034.4|728034.4|10
1623046800000|2021-06-07 06:20:00|730039.9|728039.9|730102.3|728102.3|730104|728104|730039.9|728039.9|27
1623046810000|2021-06-07 06:20:10|730102.4|728102.4|730100.7|728100.7|730102.4|728102.4|730079.8|728079.8|14
1623046820000|2021-06-07 06:20:20|730095.1|728095.1|730087.5|728087.5|730101.4|728101.4|730086.8|728086.8|10
1623046830000|2021-06-07 06:20:30|730082.2|728082.2|730094.3|728094.3|730097|728097|730080|728080|9
1623046840000|2021-06-07 06:20:40|730105.1|728105.1|730098.8|728098.8|730118.1|728118.1|730071.6|728071.6|16
1623046850000|2021-06-07 06:20:50|730115.9|728115.9|730099.5|728099.5|730115.9|728115.9|730099.5|728099.5|5
1623046860000|2021-06-07 06:21:00|730112.4|728112.4|730100.9|728100.9|730112.4|728112.4|730096.2|728096.2|15
1623046870000|2021-06-07 06:21:10|730095.8|728095.8|730105.3|728105.3|730107.7|728107.7|730095.8|728095.8|10
1623046880000|2021-06-07 06:21:20|730121.8|728121.8|730121|728121|730131.9|728131.9|730102.5|728102.5|8
1623046890000|2021-06-07 06:21:30|730113.8|728113.8|730126|728126|730126|728126|730059.1|728059.1|11
1623046900000|2021-06-07 06:21:40|730079.3|728079.3|730095.1|728095.1|730182.7|728182.7|730060.5|728060.5|12
1623046910000|2021-06-07 06:21:50|730095.7|728095.7|730108.7|728108.7|730111.6|728111.6|730095.7|728095.7|8
1623046920000|2021-06-07 06:22:00|730151|728151|730082|728082|730151|728151|730050.7|728050.7|13
1623046930000|2021-06-07 06:22:10|730026.8|728026.8|730064|728064|730120.8|728120.8|730026.5|728026.5|7
1623046940000|2021-06-07 06:22:20|730090.1|728090.1|730081.1|728081.1|730127.6|728127.6|730081.1|728081.1|13
1623046950000|2021-06-07 06:22:30|730099.9|728099.9|730318.6|728318.6|730328.5|728328.5|730013.4|728013.4|12
1623046960000|2021-06-07 06:22:40|730323.3|728323.3|730291.7|728291.7|730323.3|728323.3|730231.1|728231.1|15
1623046970000|2021-06-07 06:22:50|730298.1|728298.1|730280.7|728280.7|730298.8|728298.8|730262.7|728262.7|13
1623046980000|2021-06-07 06:23:00|730293.2|728293.2|730249.3|728249.3|730324.3|728324.3|730249.3|728249.3|17
1623046990000|2021-06-07 06:23:10|730290|728290|730328.2|728328.2|730343|728343|730276.6|728276.6|18
1623047000000|2021-06-07 06:23:20|730312.2|728312.2|730316.6|728316.6|730316.6|728316.6|730291.3|728291.3|19
1623047010000|2021-06-07 06:23:30|730318|728318|730397|728397|730397|728397|730315|728315|27
1623047020000|2021-06-07 06:23:40|730396.8|728396.8|730442.2|728442.2|730442.2|728442.2|730382|728382|21
1623047030000|2021-06-07 06:23:50|730445.7|728445.7|730390.9|728390.9|730445.7|728445.7|730382.3|728382.3|21
1623047040000|2021-06-07 06:24:00|730389.5|728389.5|730386.5|728386.5|730400|728400|730346.6|728346.6|25
1623047050000|2021-06-07 06:24:10|730389.1|728389.1|730408.3|728408.3|730484.6|728484.6|730317.2|728317.2|26
1623047060000|2021-06-07 06:24:20|730404.1|728404.1|730353.4|728353.4|730404.1|728404.1|730329.2|728329.2|26
1623047070000|2021-06-07 06:24:30|730351.2|728351.2|730360.1|728360.1|730362.5|728362.5|730344.4|728344.4|18
1623047080000|2021-06-07 06:24:40|730366.4|728366.4|730355.8|728355.8|730367|728367|730355.8|728355.8|16
1623047090000|2021-06-07 06:24:50|730360.3|728360.3|730361.7|728361.7|730374|728374|730357.7|728357.7|18
1623047100000|2021-06-07 06:25:00|730363.7|728363.7|730391.3|728391.3|730479.8|728479.8|730345.4|728345.4|33
1623047110000|2021-06-07 06:25:10|730381|728381|730380.9|728380.9|730394.7|728394.7|730370.8|728370.8|24
1623047120000|2021-06-07 06:25:20|730380.4|728380.4|730354.9|728354.9|730394|728394|730354.9|728354.9|22
1623047130000|2021-06-07 06:25:30|730358.1|728358.1|730363.5|728363.5|730378.1|728378.1|730344.3|728344.3|23
1623047140000|2021-06-07 06:25:40|730319|728319|730331.9|728331.9|730339.4|728339.4|730316.7|728316.7|23
1623047150000|2021-06-07 06:25:50|730325.8|728325.8|730298.2|728298.2|730345.6|728345.6|730287.2|728287.2|22
1623047160000|2021-06-07 06:26:00|730318.4|728318.4|730306.2|728306.2|730336.1|728336.1|730289|728289|25
1623047170000|2021-06-07 06:26:10|730306.6|728306.6|730288.5|728288.5|730315.2|728315.2|730286.9|728286.9|24
1623047180000|2021-06-07 06:26:20|730286.5|728286.5|730283.3|728283.3|730305.1|728305.1|730276.8|728276.8|19
1623047190000|2021-06-07 06:26:30|730283.4|728283.4|730273|728273|730295.9|728295.9|730266.9|728266.9|23
1623047200000|2021-06-07 06:26:40|730265.1|728265.1|730224.4|728224.4|730276.8|728276.8|730224.4|728224.4|19
1623047210000|2021-06-07 06:26:50|730229.8|728229.8|730221.2|728221.2|730232.9|728232.9|730218|728218|21
1623047220000|2021-06-07 06:27:00|730216.4|728216.4|730226.8|728226.8|730239.2|728239.2|730216.4|728216.4|23
1623047230000|2021-06-07 06:27:10|730227.7|728227.7|730223.5|728223.5|730227.7|728227.7|730211|728211|17
1623047240000|2021-06-07 06:27:20|730222.6|728222.6|730219.2|728219.2|730238.3|728238.3|730214.5|728214.5|17
1623047250000|2021-06-07 06:27:30|730217.4|728217.4|730206.4|728206.4|730234.8|728234.8|730200.8|728200.8|17
1623047260000|2021-06-07 06:27:40|730207.6|728207.6|730180.1|728180.1|730223.7|728223.7|730180.1|728180.1|15
1623047270000|2021-06-07 06:27:50|730182.3|728182.3|730157|728157|730208.5|728208.5|730157|728157|21
1623047280000|2021-06-07 06:28:00|730168.7|728168.7|730149.8|728149.8|730168.7|728168.7|730107|728107|24
1623047290000|2021-06-07 06:28:10|730149.7|728149.7|730173|728173|730180.3|728180.3|730149.7|728149.7|18
1623047300000|2021-06-07 06:28:20|730170.3|728170.3|730171.9|728171.9|730181.8|728181.8|730165.5|728165.5|17
1623047310000|2021-06-07 06:28:30|730174.3|728174.3|730159.5|728159.5|730183.6|728183.6|730148.6|728148.6|12
1623047320000|2021-06-07 06:28:40|730158.7|728158.7|730158.4|728158.4|730160.6|728160.6|730156.6|728156.6|7
1623047330000|2021-06-07 06:28:50|730159.2|728159.2|730168.9|728168.9|730184.1|728184.1|730158.5|728158.5|10
1623047340000|2021-06-07 06:29:00|730171.9|728171.9|730166.5|728166.5|730178.9|728178.9|730159.7|728159.7|20
1623047350000|2021-06-07 06:29:10|730182.7|728182.7|730173.7|728173.7|730183.5|728183.5|730171.4|728171.4|13
1623047360000|2021-06-07 06:29:20|730172.9|728172.9|730193.5|728193.5|730199.5|728708.4|729708.4|728172.6|14
1623047370000|2021-06-07 06:29:30|730192.6|728192.6|730191.3|728191.3|730195.7|728195.7|730189.6|728189.6|11
1623047380000|2021-06-07 06:29:40|730192.7|728192.7|730175.7|728175.7|730199.6|728199.6|730165.2|728165.2|14
1623047390000|2021-06-07 06:29:50|730171.7|728171.7|730169.3|728169.3|730174|728174|730166.8|728166.8|9
1623047400000|2021-06-07 06:30:00|730155.5|728155.5|730245.1|728245.1|730251.7|728251.7|730155.5|728155.5|27
1623047410000|2021-06-07 06:30:10|730244.4|728244.4|730237|728237|730248.1|728248.1|730221.4|728221.4|25
1623047420000|2021-06-07 06:30:20|730237.1|728237.1|730260.9|728260.9|730273|728273|730228.7|728228.7|16
1623047430000|2021-06-07 06:30:30|730239|728239|730245.4|728245.4|730246.6|728246.6|730234.4|728234.4|10
1623047440000|2021-06-07 06:30:40|730251.4|728251.4|730236.8|728236.8|730252.3|728252.3|730225.5|728225.5|14
1623047450000|2021-06-07 06:30:50|730242.4|728242.4|730236.3|728236.3|730242.9|728242.9|730233.7|728233.7|7
1623047460000|2021-06-07 06:31:00|730236.8|728236.8|730225.3|728225.3|730237.7|728237.7|730213|728213|20
1623047470000|2021-06-07 06:31:10|730229.9|728229.9|730196|728196|730229.9|728229.9|730191.8|728191.8|25
1623047480000|2021-06-07 06:31:20|730194|728194|730168.9|728168.9|730218.1|728218.1|730164.5|728164.5|24
1623047490000|2021-06-07 06:31:30|730170.7|728170.7|730119.4|728119.4|730194.3|728194.3|730119.2|728119.2|28
1623047500000|2021-06-07 06:31:40|730145.9|728145.9|730110|728110|730145.9|728145.9|730110|728110|18
1623047510000|2021-06-07 06:31:50|730099.8|728099.8|730064.6|728064.6|730112.9|728555.1|729555.1|728062.1|20
1623047520000|2021-06-07 06:32:00|730064.4|728064.4|729972.1|727972.1|730064.4|728064.4|729972.1|727972.1|32
1623047530000|2021-06-07 06:32:10|729966|727966|730122.7|728122.7|730141.9|728141.9|729966|727966|29
1623047540000|2021-06-07 06:32:20|730130.4|728130.4|730067.1|728067.1|730130.4|728130.4|730060|728060|22
1623047550000|2021-06-07 06:32:30|730067.6|728067.6|730068.9|728068.9|730074.5|728074.5|730063.6|728063.6|16
1623047560000|2021-06-07 06:32:40|730065.3|728065.3|730072.1|728072.1|730093.7|728093.7|730065.3|728065.3|20
1623047570000|2021-06-07 06:32:50|730071.9|728071.9|730071.9|728071.9|730074|728074|730067.9|728067.9|15
1623047580000|2021-06-07 06:33:00|730069.7|728069.7|730079.7|728079.7|730085.8|728085.8|730066.6|728066.6|14
1623047590000|2021-06-07 06:33:10|730081.4|728081.4|730081.1|728081.1|730082.9|728082.9|730074.6|728074.6|14
1623047600000|2021-06-07 06:33:20|730082.6|728082.6|730072.6|728072.6|730102.2|728102.2|730059.5|728059.5|20
1623047610000|2021-06-07 06:33:30|730078.9|728078.9|730071.1|728071.1|730085.5|728085.5|730067.4|728067.4|13
1623047620000|2021-06-07 06:33:40|730070.9|728070.9|730078.7|728078.7|730090.9|728090.9|730070.9|728070.9|21
1623047630000|2021-06-07 06:33:50|730079.6|728079.6|730058.9|728058.9|730082|728082|730056.8|728056.8|14
1623047640000|2021-06-07 06:34:00|730066.1|728066.1|730076.3|728076.3|730135.9|728135.9|730060.3|728060.3|19
1623047650000|2021-06-07 06:34:10|730060.4|728060.4|730029.9|728029.9|730082.9|728082.9|730029.9|728029.9|16
1623047660000|2021-06-07 06:34:20|730031.1|728031.1|730093.9|728093.9|730099.7|728099.7|729985.6|727985.6|28
1623047670000|2021-06-07 06:34:30|730095.1|728095.1|730059.1|728059.1|730099|728099|730059.1|728059.1|15
1623047680000|2021-06-07 06:34:40|730068.2|728068.2|730078.5|728078.5|730083.1|728083.1|730065.8|728065.8|8
1623047690000|2021-06-07 06:34:50|730079.8|728079.8|730083.1|728083.1|730085.7|728085.7|730078.4|728078.4|7
1623047700000|2021-06-07 06:35:00|730085|728085|730082.4|728082.4|730086.6|728086.6|730078.6|728078.6|14
1623047710000|2021-06-07 06:35:10|730079.9|728079.9|730091.1|728091.1|730105.6|728105.6|730074.2|728074.2|21
1623047720000|2021-06-07 06:35:20|730094.4|728094.4|730079.4|728079.4|730101.3|728101.3|730079.4|728079.4|15
1623047730000|2021-06-07 06:35:30|730087.4|728087.4|730084.4|728084.4|730097.4|728097.4|730080.5|728080.5|13
1623047740000|2021-06-07 06:35:40|730086.2|728086.2|730104.5|728104.5|730104.5|728104.5|730086.2|728086.2|11
1623047750000|2021-06-07 06:35:50|730101.8|728101.8|729962.1|727962.1|730114.8|728114.8|729962.1|727962.1|21
1623047760000|2021-06-07 06:36:00|729964.2|727964.2|729893.2|727893.2|729965.5|727965.5|729879.1|727879.1|30
1623047770000|2021-06-07 06:36:10|729895.8|727895.8|729903.1|727903.1|729907.3|727907.3|729892.3|727892.3|15
1623047780000|2021-06-07 06:36:20|729898.9|727898.9|729895.3|727895.3|729906.4|727906.4|729892.8|727892.8|22
1623047790000|2021-06-07 06:36:30|729895.1|727895.1|729918.1|727918.1|729918.6|727918.6|729895.1|727895.1|17
1623047800000|2021-06-07 06:36:40|729910.2|727910.2|729885.7|727885.7|729910.2|727910.2|729883|727883|17
1623047810000|2021-06-07 06:36:50|729881.7|727881.7|729889.3|727889.3|729904.4|727904.4|729881.7|727881.7|18
1623047820000|2021-06-07 06:37:00|729906.2|727906.2|729906.6|727906.6|729908.3|727908.3|729902.5|727902.5|10
1623047830000|2021-06-07 06:37:10|729902.9|727902.9|729890.8|727890.8|729906.1|727906.1|729886.3|727886.3|15
1623047840000|2021-06-07 06:37:20|729891.5|727891.5|729895.6|727895.6|729906.9|727906.9|729883.7|727883.7|20
1623047850000|2021-06-07 06:37:30|729895.1|727895.1|729906.7|727906.7|729915|727915|729894.2|727894.2|18
1623047860000|2021-06-07 06:37:40|729906|727906|729915.1|727915.1|729920.9|727920.9|729906|727906|22
1623047870000|2021-06-07 06:37:50|729914.6|727914.6|729926.5|727926.5|729926.5|727926.5|729906.7|727906.7|12
1623047880000|2021-06-07 06:38:00|729928.1|727928.1|729942.6|727942.6|729952.7|727952.7|729923.2|727923.2|19
1623047890000|2021-06-07 06:38:10|729941|727941|729934.1|727934.1|729973.4|727973.4|729931.9|727931.9|20
1623047900000|2021-06-07 06:38:20|729933.6|727933.6|729949.1|727949.1|729962.8|727962.8|729924.8|727924.8|19
1623047910000|2021-06-07 06:38:30|729950|727950|729961.9|727961.9|729964.3|727964.3|729946.1|727946.1|15
1623047920000|2021-06-07 06:38:40|729960|727960|729962.9|727962.9|729972.9|727972.9|729950.3|727950.3|17
1623047930000|2021-06-07 06:38:50|729962.6|727962.6|729966.4|727966.4|729977.3|727977.3|729960.2|727960.2|16
1623047940000|2021-06-07 06:39:00|729953.9|727953.9|729953|727953|729953.9|727953.9|729947.8|727947.8|10
1623047950000|2021-06-07 06:39:10|729952.9|727952.9|729953.7|727953.7|729954.3|727954.3|729952.9|727952.9|3
1623047960000|2021-06-07 06:39:20|729953.4|727953.4|729976.7|727976.7|729989|727989|729951.1|727951.1|21
1623047970000|2021-06-07 06:39:30|729966|727966|729961.4|727961.4|729975.2|727975.2|729959.3|727959.3|19
1623047980000|2021-06-07 06:39:40|729959.8|727959.8|729977.7|727977.7|729983.5|727983.5|729958.8|727958.8|11
1623047990000|2021-06-07 06:39:50|729977.3|727977.3|729968.9|727968.9|729993.2|727993.2|729955.4|727955.4|13
1623048000000|2021-06-07 06:40:00|729969|727969|729997.9|727997.9|729998.4|727998.4|729957.5|727957.5|25
1623048010000|2021-06-07 06:40:10|729997.6|727997.6|729981.8|727981.8|729998.4|727998.4|729975.7|727975.7|16
1623048020000|2021-06-07 06:40:20|729978.2|727978.2|729983.2|727983.2|729985.3|727985.3|729978.2|727978.2|10
1623048030000|2021-06-07 06:40:30|729984|727984|729989.6|727989.6|729992.2|727992.2|729978.5|727978.5|8
1623048040000|2021-06-07 06:40:40|729991.5|727991.5|729984.3|727984.3|729991.5|727991.5|729978.7|727978.7|9
1623048050000|2021-06-07 06:40:50|729984.8|727984.8|729987.1|727987.1|729992.6|727992.6|729982.6|727982.6|14
1623048060000|2021-06-07 06:41:00|729987.3|727987.3|729994.2|727994.2|730004.3|728004.3|729987.3|727987.3|19
1623048070000|2021-06-07 06:41:10|729996.8|727996.8|730155.4|728155.4|730161.8|728161.8|729996.6|727996.6|24
1623048080000|2021-06-07 06:41:20|730143|728143|730143.5|728143.5|730156.4|728156.4|730140.9|728140.9|16
1623048090000|2021-06-07 06:41:30|730143.6|728143.6|730172.3|728172.3|730182.6|728182.6|730141.5|728141.5|19
1623048100000|2021-06-07 06:41:40|730172|728172|730166.6|728166.6|730176.8|728176.8|730165.6|728165.6|11
1623048110000|2021-06-07 06:41:50|730166.3|728166.3|730171.8|728171.8|730175.3|728175.3|730166|728166|11
1623048120000|2021-06-07 06:42:00|730171.6|728171.6|730231|728231|730241.7|728241.7|730170.5|728170.5|10
1623048130000|2021-06-07 06:42:10|730236.6|728236.6|730231.7|728231.7|730236.6|728236.6|730221|728221|19
1623048140000|2021-06-07 06:42:20|730222.7|728222.7|730155|728155|730237.6|728237.6|730155|728155|19
1623048150000|2021-06-07 06:42:30|730168.2|728168.2|730168.9|728168.9|730177.5|728177.5|730166.8|728166.8|13
1623048160000|2021-06-07 06:42:40|730171.6|728171.6|730211.7|728211.7|730215.6|728215.6|730161.5|728161.5|24
1623048170000|2021-06-07 06:42:50|730210.5|728210.5|730200.8|728200.8|730212.4|728212.4|730185.8|728185.8|23
1623048180000|2021-06-07 06:43:00|730207.5|728207.5|730227.4|728227.4|730243.8|728243.8|730204.6|728204.6|31
1623048190000|2021-06-07 06:43:10|730228.4|728228.4|730225.9|728225.9|730228.4|728228.4|730209.3|728209.3|24
1623048200000|2021-06-07 06:43:20|730225.5|728225.5|730220|728220|730231.5|728231.5|730220|728220|15
1623048210000|2021-06-07 06:43:30|730218.4|728218.4|730207.2|728207.2|730239|728239|730192.3|728192.3|16
1623048220000|2021-06-07 06:43:40|730206.4|728206.4|730184.2|728184.2|730206.5|728206.5|730184.2|728184.2|15
1623048230000|2021-06-07 06:43:50|730186|728186|730179.4|728179.4|730189.9|728189.9|730169.7|728169.7|19
1623048240000|2021-06-07 06:44:00|730177.2|728177.2|730130.2|728130.2|730178.3|728178.3|730104.7|728104.7|17
1623048250000|2021-06-07 06:44:10|730140.4|728140.4|730103.7|728103.7|730140.4|728140.4|730103.7|728103.7|18
1623048260000|2021-06-07 06:44:20|730109.4|728109.4|730118.1|728118.1|730124.5|728124.5|730100.6|728100.6|22
1623048270000|2021-06-07 06:44:30|730114.2|728114.2|730160.4|728160.4|730163.8|728163.8|730113.4|728113.4|23
1623048280000|2021-06-07 06:44:40|730161.8|728161.8|730139.6|728139.6|730166.6|728166.6|730125.6|728125.6|20
1623048290000|2021-06-07 06:44:50|730138.6|728138.6|730123.9|728123.9|730146.3|728146.3|730116.9|728116.9|20
1623048300000|2021-06-07 06:45:00|730124.2|728124.2|730142.3|728142.3|730157.6|728157.6|730120.7|728120.7|21
1623048310000|2021-06-07 06:45:10|730145.4|728145.4|730152.2|728152.2|730155.4|728155.4|730143.1|728143.1|25
1623048320000|2021-06-07 06:45:20|730151.8|728151.8|730196.3|728196.3|730237.5|728237.5|730142.8|728142.8|29
1623048330000|2021-06-07 06:45:30|730199.4|728199.4|730186.7|728186.7|730200.9|728200.9|730186.7|728186.7|24
1623048340000|2021-06-07 06:45:40|730185.7|728185.7|730188.2|728188.2|730191.5|728191.5|730185.7|728185.7|21
1623048350000|2021-06-07 06:45:50|730191.5|728191.5|730188.9|728188.9|730194|728194|730155.2|728155.2|19
1623048360000|2021-06-07 06:46:00|730192.6|728192.6|730187.6|728187.6|730192.6|728192.6|730182|728182|12
1623048370000|2021-06-07 06:46:10|730184.1|728184.1|730189.5|728189.5|730191.1|728191.1|730175.6|728175.6|16
1623048380000|2021-06-07 06:46:20|730189.6|728189.6|729695.8|728695.8|730189.6|728713.1|729692.1|728189.3|10
1623048390000|2021-06-07 06:46:30|729691.7|728691.7|729687.3|728687.3|729692.6|728692.6|729686.2|728686.2|21
1623048400000|2021-06-07 06:46:40|729687.4|728687.4|730196.8|728196.8|730208.2|728696.3|729687.4|728195.3|14
1623048410000|2021-06-07 06:46:50|730202.5|728202.5|730196.4|728196.4|730202.6|728202.6|730192.3|728192.3|12
1623048420000|2021-06-07 06:47:00|730201.7|728201.7|730186.4|728186.4|730201.7|728711.1|729695.9|728180.7|16
1623048430000|2021-06-07 06:47:10|730185.8|728185.8|730189|728189|730198.9|728198.9|730176.5|728176.5|14
1623048440000|2021-06-07 06:47:20|730183.8|728183.8|729699.9|728699.9|730205.1|728703.7|729699.9|728183.8|13
1623048450000|2021-06-07 06:47:30|730179.4|728179.4|730203.6|728203.6|730214.9|728713.3|729697.4|728179.4|13
1623048460000|2021-06-07 06:47:40|730202.3|728202.3|729704.6|728704.6|730202.3|728714.8|729696.4|728188.2|13
1623048470000|2021-06-07 06:47:50|729699.2|728699.2|729691.1|728691.1|730198.6|728705.3|729691.1|728194.3|13
1623048480000|2021-06-07 06:48:00|729688.7|728688.7|729702.8|728702.8|729705.3|728705.3|729688.7|728688.7|15
1623048490000|2021-06-07 06:48:10|729702.3|728702.3|729727.7|728727.7|730220.8|728730.4|729702.2|728220.8|8
1623048500000|2021-06-07 06:48:20|730224.6|728224.6|729698|728698|730224.6|728745.9|729681.7|728224.6|17
1623048510000|2021-06-07 06:48:30|729697.9|728697.9|729698.3|728698.3|729706.9|728706.9|729690.2|728690.2|14
1623048520000|2021-06-07 06:48:40|729697|728697|729703.6|728703.6|729705|728705|729686.3|728686.3|16
1623048530000|2021-06-07 06:48:50|729703.7|728703.7|730199.8|728199.8|730199.8|728706.7|729694.8|728194.7|16
1623048540000|2021-06-07 06:49:00|730206.3|728206.3|729703.2|728703.2|730211.8|728703.2|729697.3|728176|20
1623048550000|2021-06-07 06:49:10|729715.2|728715.2|729694.7|728694.7|730207.2|728715.2|729694.7|728182|11
1623048560000|2021-06-07 06:49:20|730181.5|728181.5|730196.3|728196.3|730196.7|728196.7|730181.5|728181.5|10
1623048570000|2021-06-07 06:49:30|730195.2|728195.2|730201.5|728201.5|730204.7|728204.7|730189.7|728189.7|12
1623048580000|2021-06-07 06:49:40|730198.2|728198.2|730187.8|728187.8|730212|728734|729702.3|728181|17
1623048590000|2021-06-07 06:49:50|730187.6|728187.6|730162.6|728162.6|730213.8|728724.3|729708|728162.6|24
1623048600000|2021-06-07 06:50:00|730161.2|728161.2|730222.5|728222.5|730232.2|728721.2|729716.8|728127.5|15
1623048610000|2021-06-07 06:50:10|730211.8|728211.8|729727.9|728727.9|730241|728734.5|729727.9|728211.8|14
1623048620000|2021-06-07 06:50:20|729739.9|728739.9|730225.1|728225.1|730229.2|728739.9|729727.9|728220.9|13
1623048630000|2021-06-07 06:50:30|730225.5|728225.5|730228.6|728228.6|730232.7|728232.7|730225.5|728225.5|13
1623048640000|2021-06-07 06:50:40|730231.1|728231.1|730197.3|728197.3|730231.1|728728.8|729714.7|728181.6|14
1623048650000|2021-06-07 06:50:50|730185.9|728185.9|730192.1|728192.1|730209.2|728209.2|730179|728179|21
1623048660000|2021-06-07 06:51:00|730189.4|728189.4|730183|728183|730193.6|728193.6|730183|728183|9
1623048670000|2021-06-07 06:51:10|730178.9|728178.9|730191.6|728191.6|730197|728197|730178.9|728178.9|12
1623048680000|2021-06-07 06:51:20|730192.1|728192.1|730225.6|728225.6|730237.6|728237.6|730182.8|728182.8|12
1623048690000|2021-06-07 06:51:30|730235.2|728235.2|730215.6|728215.6|730235.2|728235.2|730190.4|728190.4|18
1623048700000|2021-06-07 06:51:40|730221.1|728221.1|730218.3|728218.3|730221.1|728724.2|729702.4|728184.9|20
1623048710000|2021-06-07 06:51:50|730206.7|728206.7|730201.6|728201.6|730211.7|728211.7|730199.5|728199.5|11
1623048720000|2021-06-07 06:52:00|730202.4|728202.4|730196.6|728196.6|730209.2|728209.2|730196.3|728196.3|14
1623048730000|2021-06-07 06:52:10|730193.9|728193.9|730149.8|728149.8|730196|728196|730127.3|728127.3|21
1623048740000|2021-06-07 06:52:20|730151|728151|730144.6|728144.6|730163|728163|730131.4|728131.4|24
1623048750000|2021-06-07 06:52:30|730148.6|728148.6|730185.1|728185.1|730185.1|728185.1|730143.5|728143.5|21
1623048760000|2021-06-07 06:52:40|730174|728174|729685.8|728685.8|730185.2|728697|729676.3|728168.6|24
1623048770000|2021-06-07 06:52:50|729684|728684|730167.8|728167.8|730167.8|728684|729665.8|728153.9|19
1623048780000|2021-06-07 06:53:00|730169.2|728169.2|730163.3|728163.3|730172.8|728172.8|730153.8|728153.8|15
1623048790000|2021-06-07 06:53:10|729680.1|728680.1|730178.1|728178.1|730182|728684.4|729669.6|728178.1|22
1623048800000|2021-06-07 06:53:20|730177.9|728177.9|730141.7|728141.7|730190.9|728190.9|730141.7|728141.7|20
1623048810000|2021-06-07 06:53:30|730147.1|728147.1|730161|728161|730168.3|728168.3|730147.1|728147.1|18
1623048820000|2021-06-07 06:53:40|730154.7|728154.7|730159.5|728159.5|730162.9|728162.9|730154.7|728154.7|8
1623048830000|2021-06-07 06:53:50|730163.4|728163.4|730162.3|728162.3|730164.5|728164.5|730155|728155|9
1623048840000|2021-06-07 06:54:00|730161.4|728161.4|730170.4|728170.4|730170.4|728678.7|729669.3|728161.4|10
1623048850000|2021-06-07 06:54:10|730210.2|728210.2|730206.7|728206.7|730277.3|728277.3|730205.1|728205.1|34
1623048860000|2021-06-07 06:54:20|730210.5|728210.5|730245|728245|730250.6|728250.6|730206.6|728206.6|29
1623048870000|2021-06-07 06:54:30|730237.7|728237.7|730227.4|728227.4|730241.6|728241.6|730223.3|728223.3|23
1623048880000|2021-06-07 06:54:40|730231|728231|730205|728205|730241.3|728241.3|730197.7|728197.7|24
1623048890000|2021-06-07 06:54:50|730205.1|728205.1|730220.6|728220.6|730229.7|728229.7|730196|728196|23
1623048900000|2021-06-07 06:55:00|730282|728282|730269.2|728269.2|730319.7|728319.7|730269.2|728269.2|24
1623048910000|2021-06-07 06:55:10|730267.5|728267.5|730286.3|728286.3|730286.3|728286.3|730266.8|728266.8|18
1623048920000|2021-06-07 06:55:20|730285.6|728285.6|730301.3|728301.3|730303.8|728303.8|730273.1|728273.1|20
1623048930000|2021-06-07 06:55:30|730297.7|728297.7|730288.1|728288.1|730304.4|728304.4|730288.1|728288.1|12
1623048940000|2021-06-07 06:55:40|730287.2|728287.2|730257.5|728257.5|730287.2|728287.2|730248.5|728248.5|11
1623048950000|2021-06-07 06:55:50|730253.4|728253.4|730248.6|728248.6|730256.8|728256.8|730239.9|728239.9|20
1623048960000|2021-06-07 06:56:00|730249.7|728249.7|730273.2|728273.2|730283.5|728283.5|730243.2|728243.2|20
1623048970000|2021-06-07 06:56:10|730274.7|728274.7|730276.6|728276.6|730279.4|728279.4|730272.2|728272.2|14
1623048980000|2021-06-07 06:56:20|730277.1|728277.1|730267.4|728267.4|730278.6|728278.6|730266.6|728266.6|16
1623048990000|2021-06-07 06:56:30|730267.5|728267.5|730271.7|728271.7|730271.7|728271.7|730267.5|728267.5|11
1623049000000|2021-06-07 06:56:40|730270.8|728270.8|730267.6|728267.6|730271.9|728271.9|730265.7|728265.7|12
1623049010000|2021-06-07 06:56:50|730272.2|728272.2|730229.3|728229.3|730276|728276|730222.2|728222.2|17
1623049020000|2021-06-07 06:57:00|730239.3|728239.3|730237.5|728237.5|730239.3|728239.3|730231.6|728231.6|19
1623049030000|2021-06-07 06:57:10|730232.6|728232.6|730236.3|728236.3|730240.2|728240.2|730230.2|728230.2|21
1623049040000|2021-06-07 06:57:20|730235.9|728235.9|730217.4|728217.4|730240|728240|730215.4|728215.4|21
1623049050000|2021-06-07 06:57:30|730216.7|728216.7|730212.2|728212.2|730216.7|728216.7|730202.4|728202.4|19
1623049060000|2021-06-07 06:57:40|730213.3|728213.3|730288.9|728288.9|730294.9|728294.9|730212.8|728212.8|20
1623049070000|2021-06-07 06:57:50|730292.8|728292.8|730291.4|728291.4|730292.8|728292.8|730284.3|728284.3|17
1623049080000|2021-06-07 06:58:00|730291.7|728291.7|730292.5|728292.5|730311.3|728311.3|730291|728291|19
1623049090000|2021-06-07 06:58:10|730279.7|728279.7|730294.9|728294.9|730294.9|728294.9|730279.7|728279.7|13
1623049100000|2021-06-07 06:58:20|730299.6|728299.6|730294.4|728294.4|730299.6|728299.6|730287.7|728287.7|19
1623049110000|2021-06-07 06:58:30|730247.7|728247.7|729818.9|728818.9|730338|728819.5|729752.1|728244.3|27
1623049120000|2021-06-07 06:58:40|730319.7|728319.7|730304.6|728304.6|730328.2|728328.2|730299.4|728299.4|20
1623049130000|2021-06-07 06:58:50|730317.2|728317.2|730342.7|728342.7|730344.1|728344.1|730299.1|728299.1|16
1623049140000|2021-06-07 06:59:00|730342.9|728342.9|730348.4|728348.4|730348.4|728348.4|730342.9|728342.9|13
1623049150000|2021-06-07 06:59:10|730347.3|728347.3|730332.9|728332.9|730357.1|728357.1|730330.4|728330.4|12
1623049160000|2021-06-07 06:59:20|730349.2|728349.2|730363|728363|730383.3|728383.3|730348.3|728348.3|20
1623049170000|2021-06-07 06:59:30|730380.2|728380.2|730362.1|728362.1|730385.4|728385.4|730356.9|728356.9|22
1623049180000|2021-06-07 06:59:40|730362.8|728362.8|730438.5|728438.5|730438.5|728438.5|730357.9|728357.9|23
1623049190000|2021-06-07 06:59:50|730420.9|728420.9|730454.2|728454.2|730473.6|728473.6|730411.5|728411.5|19
1623049200000|2021-06-07 07:00:00|730464.7|728464.7|730572.2|728572.2|730582|729071.3|729904.8|728464.7|36
1623049210000|2021-06-07 07:00:10|730091.3|729091.3|729989.7|728989.7|730549.2|729091.3|729989.7|728505.8|34
1623049220000|2021-06-07 07:00:20|729990.7|728990.7|730555.6|728555.6|730563.9|729058.8|729985.9|728538|37
1623049230000|2021-06-07 07:00:30|730552.5|728552.5|730540.9|728540.9|730555.1|729062|730045.6|728512|32
1623049240000|2021-06-07 07:00:40|730535.4|728535.4|730003.8|729003.8|730564.8|729046.6|730003.8|728527.3|30
1623049250000|2021-06-07 07:00:50|729999.3|728999.3|729909.5|728909.5|730436.3|729014.4|729899.2|728425.5|38
1623049260000|2021-06-07 07:01:00|729923.2|728923.2|730050.6|729050.6|730488.6|729054.4|729910.3|728445|37
1623049270000|2021-06-07 07:01:10|730058.6|729058.6|729979.1|728979.1|730542.4|729072.4|729979.1|728465.4|32
1623049280000|2021-06-07 07:01:20|730502.7|728502.7|730026.3|729026.3|730511.8|729052.9|730012.4|728490.5|31
1623049290000|2021-06-07 07:01:30|730021.8|729021.8|730189.7|729189.7|730640|729193|730021.8|728640|31
1623049300000|2021-06-07 07:01:40|730184.7|729184.7|730174.4|729174.4|730677.7|729184.7|730156.6|728649.3|30
1623049310000|2021-06-07 07:01:50|730645.2|728645.2|730162.6|729162.6|730645.2|729167.3|730150.2|728644.4|27
1623049320000|2021-06-07 07:02:00|730165.8|729165.8|730238|729238|730242.2|729242.2|730162.6|729162.6|28
1623049330000|2021-06-07 07:02:10|730241.3|729241.3|730225|729225|730701.5|729241.3|730189.3|728691.3|32
1623049340000|2021-06-07 07:02:20|730227.5|729227.5|730242.2|729242.2|730252.6|729252.6|730225.6|729225.6|22
1623049350000|2021-06-07 07:02:30|730226.8|729226.8|730241|729241|730735.9|729249.3|730216.9|728722.3|28
1623049360000|2021-06-07 07:02:40|730241.1|729241.1|730224.3|729224.3|730246.5|729246.5|730219.9|729219.9|27
1623049370000|2021-06-07 07:02:50|730222.4|729222.4|730178.2|729178.2|730222.7|729222.7|730107.8|729107.8|35
1623049380000|2021-06-07 07:03:00|730178.6|729178.6|730257.5|729257.5|730276.5|729276.5|730178.6|729178.6|33
1623049390000|2021-06-07 07:03:10|730256.5|729256.5|730223.7|729223.7|730263.2|729263.2|730209.5|729209.5|31
1623049400000|2021-06-07 07:03:20|730222.8|729222.8|730203.1|729203.1|730222.8|729222.8|730161.2|729161.2|23
1623049410000|2021-06-07 07:03:30|730174.4|729174.4|730266.4|729266.4|730266.4|729266.4|730174.4|729174.4|32
1623049420000|2021-06-07 07:03:40|730259.3|729259.3|730246.6|729246.6|730697.5|729259.3|730220|728691.5|34
1623049430000|2021-06-07 07:03:50|730241.6|729241.6|730242.6|729242.6|730244|729244|730223.3|729223.3|30
1623049440000|2021-06-07 07:04:00|730222.6|729222.6|730231.4|729231.4|730239.1|729239.1|730222.6|729222.6|27
1623049450000|2021-06-07 07:04:10|730226.5|729226.5|730198.4|729198.4|730227.9|729227.9|730141.3|729141.3|34
1623049460000|2021-06-07 07:04:20|730195.5|729195.5|730352|729352|730365.4|729365.4|730195.5|729195.5|29
1623049470000|2021-06-07 07:04:30|730367.9|729367.9|730395.9|729395.9|730400.5|729400.5|730358.5|729358.5|32
1623049480000|2021-06-07 07:04:40|730400.3|729400.3|730369.3|729369.3|730400.3|729400.3|730363|729363|37
1623049490000|2021-06-07 07:04:50|730370.6|729370.6|730404.2|729404.2|730418.1|729418.1|730370.2|729370.2|35
1623049500000|2021-06-07 07:05:00|730400.8|729400.8|730460.6|729460.6|730499.4|729499.4|730400.8|729400.8|32
1623049510000|2021-06-07 07:05:10|730455.1|729455.1|730421.2|729421.2|730480|729480|730421.2|729421.2|34
1623049520000|2021-06-07 07:05:20|730430.8|729430.8|730485.9|729485.9|730488.9|729488.9|730424.6|729424.6|34
1623049530000|2021-06-07 07:05:30|730486.7|729486.7|730567.2|729567.2|730599|729599|730486|729486|35
1623049540000|2021-06-07 07:05:40|730570|729570|730491.9|729491.9|730576|729576|730470.3|729470.3|31
1623049550000|2021-06-07 07:05:50|730484.3|729484.3|730548.6|729548.6|730548.6|729548.6|730460.3|729460.3|29
1623049560000|2021-06-07 07:06:00|730540.5|729540.5|730603.6|729603.6|730613.2|729613.2|730529.4|729529.4|29
1623049570000|2021-06-07 07:06:10|730610|729610|730693.3|729693.3|730696.8|729696.8|730604.7|729604.7|28
1623049580000|2021-06-07 07:06:20|730692.4|729692.4|730777.3|729777.3|730792.3|729792.3|730686.8|729686.8|31
1623049590000|2021-06-07 07:06:30|730779.7|729779.7|730685.1|729685.1|730779.7|729779.7|730651.9|729651.9|37
1623049600000|2021-06-07 07:06:40|730687.5|729687.5|730671.1|729671.1|730689.6|729689.6|730650.1|729650.1|34
1623049610000|2021-06-07 07:06:50|730673.2|729673.2|730677.3|729677.3|730677.3|729677.3|730655|729655|27
1623049620000|2021-06-07 07:07:00|730679.4|729679.4|731000|730000|731484|730018.4|730674.4|729465.6|40
1623049630000|2021-06-07 07:07:10|731009.3|730009.3|730997|729997|731030.2|730030.2|730968.8|729968.8|38
1623049640000|2021-06-07 07:07:20|730997.2|729997.2|731018.9|730018.9|731034.1|730034.1|730988.3|729988.3|36
1623049650000|2021-06-07 07:07:30|731016|730016|731019.2|730019.2|731025.4|730025.4|731003.8|730003.8|32
1623049660000|2021-06-07 07:07:40|731020.2|730020.2|731013.1|730013.1|731026.5|730026.5|731007.2|730007.2|36
1623049670000|2021-06-07 07:07:50|730995|729995|730915.7|729915.7|730995|729995|730907|729907|34
1623049680000|2021-06-07 07:08:00|730915.4|729915.4|730859.2|729859.2|730964.5|729964.5|730857.1|729857.1|36
1623049690000|2021-06-07 07:08:10|730802|729802|730811.9|729811.9|730869.5|729869.5|730775.3|729775.3|36
1623049700000|2021-06-07 07:08:20|730814.2|729814.2|730872.3|729872.3|730878.2|729878.2|730806.9|729806.9|32
1623049710000|2021-06-07 07:08:30|730863.8|729863.8|730922.2|729922.2|730928.3|729928.3|730863.8|729863.8|36
1623049720000|2021-06-07 07:08:40|730924.1|729924.1|730930.3|729930.3|730930.3|729930.3|730883.3|729883.3|26
1623049730000|2021-06-07 07:08:50|730920.1|729920.1|730931.1|729931.1|730933.7|729933.7|730920.1|729920.1|24
1623049740000|2021-06-07 07:09:00|730936.8|729936.8|730940.7|729940.7|730953.4|729953.4|730897.6|729897.6|32
1623049750000|2021-06-07 07:09:10|730942.9|729942.9|730905.3|729905.3|730951.6|729951.6|730894.9|729894.9|30
1623049760000|2021-06-07 07:09:20|730904.6|729904.6|730853.9|729853.9|730912|729912|730851.5|729851.5|34
1623049770000|2021-06-07 07:09:30|730832.1|729832.1|730763.4|729763.4|730861.3|729861.3|730758|729758|30
1623049780000|2021-06-07 07:09:40|730764.1|729764.1|730817.1|729817.1|730886.8|729886.8|730763.7|729763.7|32
1623049790000|2021-06-07 07:09:50|730825.3|729825.3|730841.7|729841.7|730875.7|729875.7|730769|729769|36
1623049800000|2021-06-07 07:10:00|730828.4|729828.4|730880.7|729880.7|730896|729896|730828.4|729828.4|32
1623049810000|2021-06-07 07:10:10|730882|729882|730883.7|729883.7|730900.5|729900.5|730871.6|729871.6|28
1623049820000|2021-06-07 07:10:20|730876|729876|730846|729846|730883.7|729883.7|730841.7|729841.7|26
1623049830000|2021-06-07 07:10:30|730795.3|729795.3|730768.4|729768.4|730806.1|729806.1|730757|729757|31
1623049840000|2021-06-07 07:10:40|730764.8|729764.8|730766.7|729766.7|730774.3|729774.3|730764.8|729764.8|28
1623049850000|2021-06-07 07:10:50|730767|729767|730766.4|729766.4|730825.3|729825.3|730763.3|729763.3|28
1623049860000|2021-06-07 07:11:00|730776|729776|730812.6|729812.6|730812.6|729812.6|730769.3|729769.3|26
1623049870000|2021-06-07 07:11:10|730816.6|729816.6|730787.6|729787.6|730816.6|729816.6|730765.2|729765.2|27
1623049880000|2021-06-07 07:11:20|730787.2|729787.2|730767.9|729767.9|730787.2|729787.2|730765.8|729765.8|24
1623049890000|2021-06-07 07:11:30|730742.6|729742.6|730679.5|729679.5|730763|729763|730672.6|729672.6|34
1623049900000|2021-06-07 07:11:40|730678.8|729678.8|730703.7|729703.7|730743|729743|730660.2|729660.2|33
1623049910000|2021-06-07 07:11:50|730699.5|729699.5|730673.2|729673.2|730706.2|729706.2|730667.5|729667.5|31
1623049920000|2021-06-07 07:12:00|730668|729668|730631.3|729631.3|730677.7|729677.7|730626|729626|29
1623049930000|2021-06-07 07:12:10|730633.9|729633.9|730622|729622|730644.5|729644.5|730620.4|729620.4|26
1623049940000|2021-06-07 07:12:20|730623.3|729623.3|730431.9|729431.9|730624.8|729624.8|730431.9|729431.9|25
1623049950000|2021-06-07 07:12:30|730430.1|729430.1|730505.2|729505.2|730957.5|729533.5|730428.9|728957.5|32
1623049960000|2021-06-07 07:12:40|730496.8|729496.8|730616.8|729616.8|730620|729620|730457|729457|34
1623049970000|2021-06-07 07:12:50|730617.4|729617.4|730617.5|729617.5|730626|729626|730536.4|729536.4|25
1623049980000|2021-06-07 07:13:00|730607.6|729607.6|730736.8|729736.8|730736.8|729736.8|730607.6|729607.6|28
1623049990000|2021-06-07 07:13:10|730736.3|729736.3|730703.3|729703.3|730748.6|729748.6|730685.6|729685.6|31
1623050000000|2021-06-07 07:13:20|730704|729704|730685.1|729685.1|730704|729704|730652.5|729652.5|34
1623050010000|2021-06-07 07:13:30|730674.1|729674.1|730595.6|729595.6|730674.1|729674.1|730586.7|729586.7|36
1623050020000|2021-06-07 07:13:40|730601.4|729601.4|730502.6|729502.6|730601.4|729601.4|730474.1|729474.1|34
1623050030000|2021-06-07 07:13:50|730496.7|729496.7|730661.7|729661.7|730663.2|729663.2|730496.5|729496.5|36
1623050040000|2021-06-07 07:14:00|730641.1|729641.1|730656.5|729656.5|730668.1|729668.1|730628|729628|28
1623050050000|2021-06-07 07:14:10|730654.5|729654.5|730684|729684|730710.5|729710.5|730654.5|729654.5|29
1623050060000|2021-06-07 07:14:20|730683.2|729683.2|730680.2|729680.2|730688.5|729688.5|730662.6|729662.6|23
1623050070000|2021-06-07 07:14:30|730654.5|729654.5|730678.2|729678.2|730697.4|729697.4|730654.5|729654.5|34
1623050080000|2021-06-07 07:14:40|730683.7|729683.7|730643.7|729643.7|730688|729688|730637.8|729637.8|32
1623050090000|2021-06-07 07:14:50|730638.4|729638.4|730766.8|729766.8|730766.8|729766.8|730635.1|729635.1|31
1623050100000|2021-06-07 07:15:00|730765.2|729765.2|730950.2|729950.2|730956.9|729956.9|730765.2|729765.2|36
1623050110000|2021-06-07 07:15:10|730959.1|729959.1|730887|729887|730964.3|729964.3|730883.3|729883.3|35
1623050120000|2021-06-07 07:15:20|730886.6|729886.6|730839|729839|730897.7|729897.7|730837.6|729837.6|36
1623050130000|2021-06-07 07:15:30|730829|729829|730790.6|729790.6|730836.2|729836.2|730775.5|729775.5|36
1623050140000|2021-06-07 07:15:40|730791.1|729791.1|730667.6|729667.6|730794.1|729794.1|730666.3|729666.3|33
1623050150000|2021-06-07 07:15:50|730680.2|729680.2|730665.3|729665.3|730686.8|729686.8|730656.6|729656.6|25
1623050160000|2021-06-07 07:16:00|730664|729664|730594.4|729594.4|730674.2|729674.2|730573.9|729573.9|31
1623050170000|2021-06-07 07:16:10|730594.3|729594.3|730579.2|729579.2|730599|729599|730578.1|729578.1|30
1623050180000|2021-06-07 07:16:20|730578.1|729578.1|730547.9|729547.9|730584.1|729584.1|730541|729541|27
1623050190000|2021-06-07 07:16:30|730537|729537|730525.1|729525.1|730582.2|729582.2|730510|729510|29
1623050200000|2021-06-07 07:16:40|730524.4|729524.4|731016.7|729016.7|731016.7|729566.3|730485.5|729016.7|36
1623050210000|2021-06-07 07:16:50|730521.6|729521.6|730493|729493|730528.5|729528.5|730488.6|729488.6|33
1623050220000|2021-06-07 07:17:00|730472.1|729472.1|730488.9|729488.9|730491|729491|730472.1|729472.1|28
1623050230000|2021-06-07 07:17:10|730522.3|729522.3|730503.1|729503.1|730535.4|729535.4|730489.9|729489.9|32
1623050240000|2021-06-07 07:17:20|730502.6|729502.6|730459.5|729459.5|730502.6|729502.6|730459.5|729459.5|31
1623050250000|2021-06-07 07:17:30|730436.6|729436.6|730434|729434|730446.8|729446.8|730430.3|729430.3|35
1623050260000|2021-06-07 07:17:40|730432.8|729432.8|730458.3|729458.3|730469.7|729469.7|730425.1|729425.1|32
1623050270000|2021-06-07 07:17:50|730466.2|729466.2|730442|729442|730474.8|729474.8|730422.5|729422.5|32
1623050280000|2021-06-07 07:18:00|730435|729435|730502.4|729502.4|730537.8|729537.8|730433.7|729433.7|37
1623050290000|2021-06-07 07:18:10|730508.9|729508.9|730513.7|729513.7|730543.2|729543.2|730502.7|729502.7|34
1623050300000|2021-06-07 07:18:20|730525.4|729525.4|730491.2|729491.2|730528.1|729528.1|730484.3|729484.3|21
1623050310000|2021-06-07 07:18:30|730490.8|729490.8|730498.1|729498.1|730501.4|729501.4|730486.8|729486.8|23
1623050320000|2021-06-07 07:18:40|730494.4|729494.4|730533|729533|730533|729533|730492.9|729492.9|32
1623050330000|2021-06-07 07:18:50|730520.5|729520.5|730488.7|729488.7|730539|729539|730470.9|729470.9|29
1623050340000|2021-06-07 07:19:00|730481.1|729481.1|730469.9|729469.9|730484.7|729484.7|730443.6|729443.6|34
1623050350000|2021-06-07 07:19:10|730473|729473|730456.2|729456.2|730491.7|729491.7|730445.1|729445.1|28
1623050360000|2021-06-07 07:19:20|730451.1|729451.1|730495.2|729495.2|730495.2|729495.2|730437.1|729437.1|28
1623050370000|2021-06-07 07:19:30|730475.4|729475.4|730411.9|729411.9|730484.9|729484.9|730408.5|729408.5|29
1623050380000|2021-06-07 07:19:40|730414.4|729414.4|730388.6|729388.6|730425.5|729425.5|730387.9|729387.9|35
1623050390000|2021-06-07 07:19:50|730391.6|729391.6|730395.6|729395.6|730408.7|729408.7|730365.3|729365.3|35
1623050400000|2021-06-07 07:20:00|730379.6|729379.6|730373.5|729373.5|730898.5|729419.9|730372.3|728884.7|37
1623050410000|2021-06-07 07:20:10|730380.4|729380.4|730408|729408|730441.6|729441.6|730380.4|729380.4|32
1623050420000|2021-06-07 07:20:20|730418.9|729418.9|730401.8|729401.8|730419.9|729419.9|730399.5|729399.5|31
1623050430000|2021-06-07 07:20:30|730375.4|729375.4|730332.1|729332.1|730376.6|729376.6|730332.1|729332.1|32
1623050440000|2021-06-07 07:20:40|730335.4|729335.4|730334.5|729334.5|730342.8|729342.8|730332.7|729332.7|19
1623050450000|2021-06-07 07:20:50|730335.8|729335.8|730337.2|729337.2|730343.2|729343.2|730334.1|729334.1|18
1623050460000|2021-06-07 07:21:00|730329.1|729329.1|730332.4|729332.4|730336.1|729336.1|730320.1|729320.1|20
1623050470000|2021-06-07 07:21:10|730333|729333|730351.9|729351.9|730351.9|729351.9|730331.5|729331.5|24
1623050480000|2021-06-07 07:21:20|730341.2|729341.2|730361.1|729361.1|730362|729362|730336.8|729336.8|28
1623050490000|2021-06-07 07:21:30|730360|729360|730329.2|729329.2|730367.2|729367.2|730329.2|729329.2|20
1623050500000|2021-06-07 07:21:40|730328.2|729328.2|730319.8|729319.8|730338.5|729338.5|730319.2|729319.2|30
1623050510000|2021-06-07 07:21:50|730332.8|729332.8|730337.4|729337.4|730341.7|729341.7|730321.7|729321.7|30
1623050520000|2021-06-07 07:22:00|730332.5|729332.5|730227.2|729227.2|730343.5|729343.5|730222.4|729222.4|36
1623050530000|2021-06-07 07:22:10|730226.5|729226.5|730225.4|729225.4|730268.4|729268.4|730213.7|729213.7|23
1623050540000|2021-06-07 07:22:20|730227|729227|730242.8|729242.8|730255|729255|730206.8|729206.8|24
1623050550000|2021-06-07 07:22:30|730242.4|729242.4|730294.8|729294.8|730300|729300|730237.7|729237.7|32
1623050560000|2021-06-07 07:22:40|730294.6|729294.6|730380.7|729380.7|730392.1|729392.1|730294.2|729294.2|26
1623050570000|2021-06-07 07:22:50|730379.6|729379.6|730365.1|729365.1|730379.9|729379.9|730363.5|729363.5|15
1623050580000|2021-06-07 07:23:00|730365.9|729365.9|730362.7|729362.7|730366|729366|730338.1|729338.1|19
1623050590000|2021-06-07 07:23:10|730358.7|729358.7|730344.3|729344.3|730359.9|729359.9|730336.5|729336.5|24
1623050600000|2021-06-07 07:23:20|730339.9|729339.9|730334.2|729334.2|730341.5|729341.5|730333.1|729333.1|23
1623050610000|2021-06-07 07:23:30|730332.2|729332.2|730217.3|729217.3|730332.2|729332.2|730206.5|729206.5|29
1623050620000|2021-06-07 07:23:40|730216.9|729216.9|730240|729240|730274.9|729274.9|730213.5|729213.5|30
1623050630000|2021-06-07 07:23:50|730239.9|729239.9|730270|729270|730270|729270|730235.4|729235.4|25
1623050640000|2021-06-07 07:24:00|730258.4|729258.4|730220.1|729220.1|730260.6|729260.6|730216.4|729216.4|35
1623050650000|2021-06-07 07:24:10|730224|729224|730213.3|729213.3|730224|729224|730210.8|729210.8|18
1623050660000|2021-06-07 07:24:20|730217.2|729217.2|730199.7|729199.7|730218.3|729218.3|730193.6|729193.6|31
1623050670000|2021-06-07 07:24:30|730180.9|729180.9|730174.1|729174.1|730192.5|729192.5|730161.3|729161.3|31
1623050680000|2021-06-07 07:24:40|730174.3|729174.3|730136.3|729136.3|730177.4|729177.4|730122.6|729122.6|26
1623050690000|2021-06-07 07:24:50|730134.4|729134.4|730133.9|729133.9|730154.1|729154.1|730129.3|729129.3|31
1623050700000|2021-06-07 07:25:00|730122.1|729122.1|730134.9|729134.9|730142.6|729142.6|730105.1|729105.1|32
1623050710000|2021-06-07 07:25:10|730135.8|729135.8|730111.8|729111.8|730136|729136|730099.7|729099.7|29
1623050720000|2021-06-07 07:25:20|730119.5|729119.5|730096.9|729096.9|730119.5|729119.5|730080.4|729080.4|32
1623050730000|2021-06-07 07:25:30|730091|729091|730097.2|729097.2|730112|729112|730089.7|729089.7|30
1623050740000|2021-06-07 07:25:40|730099.9|729099.9|730099.9|729099.9|730099.9|729099.9|730071.8|729071.8|30
1623050750000|2021-06-07 07:25:50|730114.9|729114.9|730089.5|729089.5|730123.2|729123.2|730083.1|729083.1|36
1623050760000|2021-06-07 07:26:00|730079.1|729079.1|730077.2|729077.2|730084.5|729084.5|730064.6|729064.6|28
1623050770000|2021-06-07 07:26:10|730080.7|729080.7|730100.1|729100.1|730123.9|729123.9|730080.6|729080.6|33
1623050780000|2021-06-07 07:26:20|730098.4|729098.4|730077.1|729077.1|730107.2|729107.2|730062.5|729062.5|28
1623050790000|2021-06-07 07:26:30|730074.7|729074.7|730083|729083|730085.1|729085.1|730050.1|729050.1|28
1623050800000|2021-06-07 07:26:40|730084.6|729084.6|730056.6|729056.6|730084.6|729084.6|730035.7|729035.7|25
1623050810000|2021-06-07 07:26:50|730054|729054|730048|729048|730059.9|729059.9|730038.5|729038.5|21
1623050820000|2021-06-07 07:27:00|730052.5|729052.5|729977.2|728977.2|730052.5|729052.5|729910.8|728910.8|36
1623050830000|2021-06-07 07:27:10|729973.5|728973.5|729929.8|728929.8|729973.5|728973.5|729915.7|728915.7|27
1623050840000|2021-06-07 07:27:20|729928.1|728928.1|729935.3|728935.3|729945.1|728945.1|729927.5|728927.5|30
1623050850000|2021-06-07 07:27:30|729947.6|728947.6|729931.5|728931.5|729950.4|728950.4|729925.6|728925.6|30
1623050860000|2021-06-07 07:27:40|729934.2|728934.2|729912.1|728912.1|729934.2|728934.2|729907.1|728907.1|23
1623050870000|2021-06-07 07:27:50|729910.8|728910.8|729823.5|728823.5|729916.3|728916.3|729823.5|728823.5|30
1623050880000|2021-06-07 07:28:00|729830.2|728830.2|729794.8|728794.8|729830.2|728830.2|729785.4|728785.4|35
1623050890000|2021-06-07 07:28:10|729788.6|728788.6|729830.2|728830.2|729843.6|728843.6|729785.8|728785.8|37
1623050900000|2021-06-07 07:28:20|729831|728831|729834.6|728834.6|729836.4|728836.4|729796.4|728796.4|33
1623050910000|2021-06-07 07:28:30|729831.6|728831.6|729839.5|728839.5|729841.4|728841.4|729808|728808|28
1623050920000|2021-06-07 07:28:40|729839.7|728839.7|729788.5|728788.5|729841.7|728841.7|729788.5|728788.5|35
1623050930000|2021-06-07 07:28:50|729794.9|728794.9|729838|728838|729848.4|728848.4|729793.4|728793.4|38
1623050940000|2021-06-07 07:29:00|729829.9|728829.9|729829.3|728829.3|729839.5|728839.5|729824.4|728824.4|30
1623050950000|2021-06-07 07:29:10|729828.4|728828.4|729871.7|728871.7|729871.7|728871.7|729812|728812|30
1623050960000|2021-06-07 07:29:20|729871.8|728871.8|729878.9|728878.9|729884.9|728884.9|729869.1|728869.1|27
1623050970000|2021-06-07 07:29:30|729881.3|728881.3|729865.7|728865.7|729882.2|728882.2|729861.9|728861.9|24
1623050980000|2021-06-07 07:29:40|729866|728866|729623.1|728623.1|730080|728866|729609.5|728021|37
1623050990000|2021-06-07 07:29:50|729621.6|728621.6|729622.3|728622.3|730140.6|728633.4|729610.2|728127.4|34
1623051000000|2021-06-07 07:30:00|729613.5|728613.5|730088.4|728088.4|730115.4|728622.3|729545.8|728087.8|39
1623051010000|2021-06-07 07:30:10|730090.5|728090.5|729655.3|728655.3|730090.5|728668.6|729651.1|728079.9|33
1623051020000|2021-06-07 07:30:20|729660.1|728660.1|729710.7|728710.7|729710.8|728710.8|729629.7|728629.7|36
1623051030000|2021-06-07 07:30:30|729699.2|728699.2|729709.4|728709.4|729709.4|728709.4|729694.5|728694.5|27
1623051040000|2021-06-07 07:30:40|729709.3|728709.3|729664.4|728664.4|729709.3|728709.3|729620.7|728620.7|33
1623051050000|2021-06-07 07:30:50|729663.1|728663.1|729822.6|727822.6|729905.9|728665.2|729344.3|727813.9|29
1623051060000|2021-06-07 07:31:00|729826.5|727826.5|729771.1|727771.1|729826.5|728158.5|729158.5|727675|40
1623051070000|2021-06-07 07:31:10|729777.1|727777.1|729804.1|727804.1|729804.1|728290.1|729290.1|727747.3|37
1623051080000|2021-06-07 07:31:20|729797.1|727797.1|729833.6|727833.6|729841.9|727841.9|729794.7|727794.7|33
1623051090000|2021-06-07 07:31:30|729831.4|727831.4|729971.5|727971.5|729975.8|728431.9|729423.2|727815.7|36
1623051100000|2021-06-07 07:31:40|729469.7|728469.7|729989.9|727989.9|729993.2|728473.8|729464.4|727964|31
1623051110000|2021-06-07 07:31:50|729988.5|727988.5|729315.4|728315.4|730032.5|728515.4|729315.4|727733.6|38
1623051120000|2021-06-07 07:32:00|729319|728319|729384.2|728384.2|729888.9|728384.2|729307.9|727812|38
1623051130000|2021-06-07 07:32:10|729399.1|728399.1|729908.7|727908.7|729909|728407|729393.2|727887.2|31
1623051140000|2021-06-07 07:32:20|729398.7|728398.7|729473.4|728473.4|729956.3|728473.4|729398.7|727934.7|29
1623051150000|2021-06-07 07:32:30|729469.8|728469.8|729461.6|728461.6|729476.2|728476.2|729459.5|728459.5|24
1623051160000|2021-06-07 07:32:40|729464.4|728464.4|729472.9|728472.9|729969.1|728477.9|729447.5|727948.1|26
1623051170000|2021-06-07 07:32:50|729469.9|728469.9|729499.5|728499.5|730021|728516.6|729466.4|727998.5|33
1623051180000|2021-06-07 07:33:00|729483.6|728483.6|730012.5|728012.5|730016.7|728520|729482|728002.6|32
1623051190000|2021-06-07 07:33:10|730011.5|728011.5|729447.1|728447.1|730011.5|728509.1|729443.9|727977.2|30
1623051200000|2021-06-07 07:33:20|729442.3|728442.3|729433|728433|729942.2|728450.1|729416.2|727919.1|36
1623051210000|2021-06-07 07:33:30|729436.9|728436.9|729451.8|728451.8|729947.7|728452|729425.2|727922.3|21
1623051220000|2021-06-07 07:33:40|729446.9|728446.9|729472.7|728472.7|729472.7|728472.7|729430.6|728430.6|35
1623051230000|2021-06-07 07:33:50|729472.1|728472.1|729482.3|728482.3|729487.1|728487.1|729472.1|728472.1|22
1623051240000|2021-06-07 07:34:00|729477.7|728477.7|729461.2|728461.2|729478.5|728478.5|729437|728437|26
1623051250000|2021-06-07 07:34:10|729464.2|728464.2|729471.4|728471.4|729474.7|728474.7|729445.4|728445.4|29
1623051260000|2021-06-07 07:34:20|729469.5|728469.5|729454|728454|729473.1|728473.1|729437.5|728437.5|27
1623051270000|2021-06-07 07:34:30|729432.1|728432.1|729435.1|728435.1|729454.6|728454.6|729418.2|728418.2|33
1623051280000|2021-06-07 07:34:40|729428.5|728428.5|729399.2|728399.2|729435|728435|729385.7|728385.7|32
1623051290000|2021-06-07 07:34:50|729408.4|728408.4|729384.2|728384.2|729450.4|728450.4|729340.7|728340.7|32
1623051300000|2021-06-07 07:35:00|729376.4|728376.4|729385.6|728385.6|729392.2|728392.2|729372.3|728372.3|33
1623051310000|2021-06-07 07:35:10|729385.5|728385.5|729354.3|728354.3|729391.9|728391.9|729349.3|728349.3|30
1623051320000|2021-06-07 07:35:20|729354.2|728354.2|729376.9|728376.9|729383.2|728383.2|729354|728354|25
1623051330000|2021-06-07 07:35:30|729378.5|728378.5|729363.3|728363.3|729379.2|728379.2|729361.6|728361.6|21
1623051340000|2021-06-07 07:35:40|729363|728363|729311.7|728311.7|729856.7|728363|729305.5|727849.1|28
1623051350000|2021-06-07 07:35:50|729315.1|728315.1|729808.1|727808.1|729813.3|728315.1|729278.2|727808.1|28
1623051360000|2021-06-07 07:36:00|729799.1|727799.1|729798.6|727798.6|729818.3|728290.8|729267.1|727777.7|35
1623051370000|2021-06-07 07:36:10|729797.8|727797.8|729268.8|728268.8|729798|728287|729257.9|727782.7|29
1623051380000|2021-06-07 07:36:20|729275|728275|729280.8|728280.8|729288.3|728288.3|729270.2|728270.2|26
1623051390000|2021-06-07 07:36:30|729277.4|728277.4|729256.4|728256.4|729290.4|728290.4|729209.8|728209.8|27
1623051400000|2021-06-07 07:36:40|729244.5|728244.5|729266|728266|729270.7|728270.7|729244.5|728244.5|28
1623051410000|2021-06-07 07:36:50|729262.3|728262.3|729264.7|728264.7|729273.5|728273.5|729241.9|728241.9|35
1623051420000|2021-06-07 07:37:00|729258.9|728258.9|729271.1|728271.1|729275.5|728275.5|729247.1|728247.1|21
1623051430000|2021-06-07 07:37:10|729267.8|728267.8|729329.1|728329.1|729330.2|728330.2|729264.6|728264.6|35
1623051440000|2021-06-07 07:37:20|729342.7|728342.7|729308.3|728308.3|729342.7|728342.7|729298.6|728298.6|28
1623051450000|2021-06-07 07:37:30|729311.7|728311.7|729310|728310|729325.3|728325.3|729281.2|728281.2|34
1623051460000|2021-06-07 07:37:40|729310.2|728310.2|729299.8|728299.8|729313.9|728313.9|729294.3|728294.3|23
1623051470000|2021-06-07 07:37:50|729302.8|728302.8|729249.7|728249.7|729302.8|728302.8|729214.1|728214.1|28
1623051480000|2021-06-07 07:38:00|729210.1|728210.1|729276.6|728276.6|729283.4|728283.4|729210.1|728210.1|29
1623051490000|2021-06-07 07:38:10|729268.2|728268.2|729270.2|728270.2|729279.8|728279.8|729231.6|728231.6|33
1623051500000|2021-06-07 07:38:20|729271|728271|729101.9|728101.9|729742.6|728272.8|729089.1|727742.6|26
1623051510000|2021-06-07 07:38:30|729079.6|728079.6|729139.9|728139.9|729163.9|728163.9|729070|728070|37
1623051520000|2021-06-07 07:38:40|729137.7|728137.7|729167.3|728167.3|729179.2|728179.2|729137.3|728137.3|27
1623051530000|2021-06-07 07:38:50|729169.6|728169.6|729205.6|728205.6|729233.2|728233.2|729169.6|728169.6|31
1623051540000|2021-06-07 07:39:00|729204.2|728204.2|729321.8|728321.8|729325.3|728325.3|729204.2|728204.2|37
1623051550000|2021-06-07 07:39:10|729309.7|728309.7|729336.6|728336.6|729336.6|728336.6|729304.2|728304.2|32
1623051560000|2021-06-07 07:39:20|729306.5|728306.5|729282.4|728282.4|729323.6|728323.6|729274.1|728274.1|29
1623051570000|2021-06-07 07:39:30|729286.9|728286.9|729263.7|728263.7|729295.9|728295.9|729252.8|728252.8|29
1623051580000|2021-06-07 07:39:40|729265.5|728265.5|729273.2|728273.2|729281|728281|729259.3|728259.3|20
1623051590000|2021-06-07 07:39:50|729277.5|728277.5|729280.2|728280.2|729296.2|728296.2|729277.3|728277.3|16
1623051600000|2021-06-07 07:40:00|729284.1|728284.1|729246.7|728246.7|729295.2|728295.2|729240.8|728240.8|31
1623051610000|2021-06-07 07:40:10|729252.7|728252.7|729270.8|728270.8|729283|728283|729237.2|728237.2|26
1623051620000|2021-06-07 07:40:20|729265.2|728265.2|729387.1|728387.1|729400.9|728400.9|729262.3|728262.3|30
1623051630000|2021-06-07 07:40:30|729375.7|728375.7|729381.9|728381.9|729426.2|728426.2|729371|728371|31
1623051640000|2021-06-07 07:40:40|729374.4|728374.4|729373.6|728373.6|729392.6|728392.6|729370.2|728370.2|31
1623051650000|2021-06-07 07:40:50|729374.9|728374.9|729371.8|728371.8|729377.5|728377.5|729367.5|728367.5|20
1623051660000|2021-06-07 07:41:00|729364.1|728364.1|729366.5|728366.5|729370.4|728370.4|729358.5|728358.5|32
1623051670000|2021-06-07 07:41:10|729361.3|728361.3|729367|728367|729367|728367|729359.2|728359.2|25
1623051680000|2021-06-07 07:41:20|729369|728369|729344.4|728344.4|729369.6|728369.6|729339.2|728339.2|26
1623051690000|2021-06-07 07:41:30|729347.4|728347.4|729339.4|728339.4|729357.8|728357.8|729333|728333|27
1623051700000|2021-06-07 07:41:40|729339.3|728339.3|729376.4|728376.4|729378.2|728378.2|729337|728337|20
1623051710000|2021-06-07 07:41:50|729376|728376|729396.6|728396.6|729396.6|728396.6|729373.4|728373.4|19
1623051720000|2021-06-07 07:42:00|729402|728402|729464.6|728464.6|729478|728478|729395.7|728395.7|33
1623051730000|2021-06-07 07:42:10|729463.9|728463.9|729484.3|728484.3|729503|728503|729458.5|728458.5|30
1623051740000|2021-06-07 07:42:20|729484|728484|729474|728474|729488.3|728488.3|729470.8|728470.8|24
1623051750000|2021-06-07 07:42:30|729476|728476|729497.4|728497.4|729522.8|728522.8|729475.6|728475.6|31
1623051760000|2021-06-07 07:42:40|729515.8|728515.8|729452.8|728452.8|729515.8|728515.8|729451.6|728451.6|32
1623051770000|2021-06-07 07:42:50|729453.2|728453.2|729377.8|728377.8|729453.2|728453.2|729375.3|728375.3|35
1623051780000|2021-06-07 07:43:00|729373.2|728373.2|729369.9|728369.9|729382.1|728382.1|729369.9|728369.9|29
1623051790000|2021-06-07 07:43:10|729372.4|728372.4|729368.8|728368.8|729375.5|728375.5|729361.6|728361.6|17
1623051800000|2021-06-07 07:43:20|729369.1|728369.1|729364.5|728364.5|729369.5|728369.5|729363.4|728363.4|21
1623051810000|2021-06-07 07:43:30|729362.1|728362.1|729414.9|728414.9|729414.9|728414.9|729358.9|728358.9|26
1623051820000|2021-06-07 07:43:40|729414.1|728414.1|729459.7|728459.7|729459.7|728459.7|729410.8|728410.8|32
1623051830000|2021-06-07 07:43:50|729461.7|728461.7|729434.4|728434.4|729472.7|728472.7|729434.4|728434.4|29
1623051840000|2021-06-07 07:44:00|729425.6|728425.6|729448.2|728448.2|729449.3|728449.3|729422.4|728422.4|29
1623051850000|2021-06-07 07:44:10|729451.4|728451.4|729434.1|728434.1|729452.2|728452.2|729432|728432|25
1623051860000|2021-06-07 07:44:20|729415.9|728415.9|729430.4|728430.4|729442.7|728442.7|729412.7|728412.7|30
1623051870000|2021-06-07 07:44:30|729433|728433|729451.2|728451.2|729469|728469|729433|728433|30
1623051880000|2021-06-07 07:44:40|729457.4|728457.4|729441.7|728441.7|729916.8|728459.2|729400.7|727909.4|34
1623051890000|2021-06-07 07:44:50|729440.4|728440.4|729442.3|728442.3|729452.2|728452.2|729426.2|728426.2|34
1623051900000|2021-06-07 07:45:00|729444.9|728444.9|729504.7|728504.7|729516.3|728516.3|729440.1|728440.1|32
1623051910000|2021-06-07 07:45:10|729506.1|728506.1|729573.8|728573.8|729573.8|728573.8|729498.5|728498.5|29
1623051920000|2021-06-07 07:45:20|729571.4|728571.4|729584.7|728584.7|729587.2|728587.2|729571.4|728571.4|27
1623051930000|2021-06-07 07:45:30|729585|728585|729593.4|728593.4|729593.4|728593.4|729575.4|728575.4|29
1623051940000|2021-06-07 07:45:40|729590.6|728590.6|729571.8|728571.8|729593.5|728593.5|729569.1|728569.1|30
1623051950000|2021-06-07 07:45:50|729571.1|728571.1|729650.2|728650.2|729653.3|728653.3|729556|728556|30
1623051960000|2021-06-07 07:46:00|729649.7|728649.7|729650.5|728650.5|729652.2|728652.2|729648.1|728648.1|19
1623051970000|2021-06-07 07:46:10|729647.5|728647.5|729578.3|728578.3|729650.8|728650.8|729578.3|728578.3|25
1623051980000|2021-06-07 07:46:20|729576.8|728576.8|729601.6|728601.6|729613.5|728613.5|729576.3|728576.3|31
1623051990000|2021-06-07 07:46:30|729601.5|728601.5|729578.3|728578.3|729601.5|728601.5|729559.2|728559.2|34
1623052000000|2021-06-07 07:46:40|729567.4|728567.4|729566.9|728566.9|729587|728587|729563.9|728563.9|35
1623052010000|2021-06-07 07:46:50|729560.4|728560.4|729591|728591|729591|728591|729560.4|728560.4|30
1623052020000|2021-06-07 07:47:00|729592|728592|729670.2|728670.2|729683|728683|729590.5|728590.5|29
1623052030000|2021-06-07 07:47:10|729671.4|728671.4|729693.3|728693.3|729704.5|728704.5|729671.4|728671.4|39
1623052040000|2021-06-07 07:47:20|729693|728693|729664.8|728664.8|729696.3|728696.3|729654.2|728654.2|36
1623052050000|2021-06-07 07:47:30|729660.4|728660.4|729614.1|728614.1|729660.4|728660.4|729607.8|728607.8|26
1623052060000|2021-06-07 07:47:40|729614.3|728614.3|729597.1|728597.1|729619.3|728619.3|729578.8|728578.8|32
1623052070000|2021-06-07 07:47:50|729594|728594|729609.5|728609.5|729609.5|728609.5|729565.4|728565.4|36
1623052080000|2021-06-07 07:48:00|729587.6|728587.6|729594.6|728594.6|729624.1|728624.1|729578.8|728578.8|37
1623052090000|2021-06-07 07:48:10|729605.1|728605.1|729580.2|728580.2|729623.7|728623.7|729542.7|728542.7|36
1623052100000|2021-06-07 07:48:20|729583.5|728583.5|729565.8|728565.8|729593.6|728593.6|729550.3|728550.3|35
1623052110000|2021-06-07 07:48:30|729562.1|728562.1|729564.2|728564.2|729642.3|728642.3|729543|728543|34
1623052120000|2021-06-07 07:48:40|729560|728560|729583.7|728583.7|729604.9|728604.9|729559.4|728559.4|27
1623052130000|2021-06-07 07:48:50|729587.9|728587.9|729621.5|728621.5|729637|728637|729583.1|728583.1|23
1623052140000|2021-06-07 07:49:00|729625.8|728625.8|729627.1|728627.1|729629.8|728629.8|729596.5|728596.5|22
1623052150000|2021-06-07 07:49:10|729625.3|728625.3|729611.5|728611.5|729655.6|728655.6|729595.3|728595.3|28
1623052160000|2021-06-07 07:49:20|729627.1|728627.1|729603.8|728603.8|729631.6|728631.6|729599.9|728599.9|23
1623052170000|2021-06-07 07:49:30|729600.1|728600.1|729507.2|728507.2|729619.3|728619.3|729494.3|728494.3|28
1623052180000|2021-06-07 07:49:40|729505.6|728505.6|729482.7|728482.7|729505.6|728505.6|729435.6|728435.6|40
1623052190000|2021-06-07 07:49:50|729480.3|728480.3|729459.2|728459.2|729484.1|728484.1|729455|728455|28
1623052200000|2021-06-07 07:50:00|729455.9|728455.9|729480.4|728480.4|729488|728488|729434.9|728434.9|37
1623052210000|2021-06-07 07:50:10|729478.5|728478.5|729457.1|728457.1|729968|728483.3|729448.6|727949.1|34
1623052220000|2021-06-07 07:50:20|729457.9|728457.9|729462.4|728462.4|729467.7|728467.7|729454.5|728454.5|29
1623052230000|2021-06-07 07:50:30|729456.7|728456.7|729489.7|728489.7|729509.7|728509.7|729449.2|728449.2|24
1623052240000|2021-06-07 07:50:40|729498.2|728498.2|729562.2|728562.2|729566.4|728566.4|729497.8|728497.8|25
1623052250000|2021-06-07 07:50:50|729561.4|728561.4|729567.4|728567.4|729572.9|728572.9|729560.7|728560.7|27
1623052260000|2021-06-07 07:51:00|729561.6|728561.6|729610.8|728610.8|729630.4|728630.4|729560.4|728560.4|18
1623052270000|2021-06-07 07:51:10|729630.3|728630.3|729616.1|728616.1|729630.3|728630.3|729597.7|728597.7|24
1623052280000|2021-06-07 07:51:20|729605.2|728605.2|729678.7|728678.7|729685.5|728685.5|729605.2|728605.2|31
1623052290000|2021-06-07 07:51:30|729675.3|728675.3|729721|728721|729724.9|728724.9|729667.8|728667.8|30
1623052300000|2021-06-07 07:51:40|729723.8|728723.8|729718.6|728718.6|729723.8|728723.8|729701.1|728701.1|26
1623052310000|2021-06-07 07:51:50|729696|728696|729719|728719|729724.2|728724.2|729690.1|728690.1|22
1623052320000|2021-06-07 07:52:00|729716.4|728716.4|729773.5|728773.5|729808|728808|729711.6|728711.6|29
1623052330000|2021-06-07 07:52:10|729786.5|728786.5|729771.3|728771.3|729809.7|728809.7|729770.3|728770.3|31
1623052340000|2021-06-07 07:52:20|729772.2|728772.2|729792.7|728792.7|729808.7|728808.7|729763.3|728763.3|28
1623052350000|2021-06-07 07:52:30|729780.9|728780.9|729740.4|728740.4|729786|728786|729723.6|728723.6|30
1623052360000|2021-06-07 07:52:40|729722.5|728722.5|729729.2|728729.2|729736.4|728736.4|729702.8|728702.8|37
1623052370000|2021-06-07 07:52:50|729710.4|728710.4|729710.6|728710.6|729758|728758|729708.9|728708.9|32
1623052380000|2021-06-07 07:53:00|729708.2|728708.2|729690.7|728690.7|729721.2|728721.2|729679.6|728679.6|35
1623052390000|2021-06-07 07:53:10|729690|728690|729647.6|728647.6|729708.5|728708.5|729641.9|728641.9|34
1623052400000|2021-06-07 07:53:20|729646.4|728646.4|729655.8|728655.8|729664.4|728664.4|729646.2|728646.2|29
1623052410000|2021-06-07 07:53:30|729653.1|728653.1|729631.6|728631.6|729653.1|728653.1|729610.6|728610.6|24
1623052420000|2021-06-07 07:53:40|729634.1|728634.1|729629.5|728629.5|730113.8|728634.1|729610|728113.7|23
1623052430000|2021-06-07 07:53:50|729632.4|728632.4|729674.4|728674.4|729689.1|728689.1|729632.4|728632.4|30
1623052440000|2021-06-07 07:54:00|729660.6|728660.6|729721.9|728721.9|729745.5|728745.5|729656.5|728656.5|30
1623052450000|2021-06-07 07:54:10|729745.6|728745.6|729707.2|728707.2|729745.6|728745.6|729672.4|728672.4|35
1623052460000|2021-06-07 07:54:20|729715.7|728715.7|729706.8|728706.8|729715.7|728715.7|729695.6|728695.6|24
1623052470000|2021-06-07 07:54:30|729688.1|728688.1|729729.8|728729.8|729730.6|728730.6|729673.8|728673.8|28
1623052480000|2021-06-07 07:54:40|729726|728726|729687.6|728687.6|729730.6|728730.6|729665.5|728665.5|24
1623052490000|2021-06-07 07:54:50|729683.8|728683.8|729683.3|728683.3|730159.4|728693.4|729659.9|728154.5|26
1623052500000|2021-06-07 07:55:00|729672.5|728672.5|729664.5|728664.5|729672.5|728672.5|729656|728656|27
1623052510000|2021-06-07 07:55:10|729664.6|728664.6|729635.1|728635.1|729669|728669|729623.4|728623.4|24
1623052520000|2021-06-07 07:55:20|729641.4|728641.4|729557|728557|729641.4|728641.4|729518.4|728518.4|33
1623052530000|2021-06-07 07:55:30|729549.8|728549.8|729556|728556|729576.5|728576.5|729519.6|728519.6|30
1623052540000|2021-06-07 07:55:40|729562|728562|729498.9|728498.9|730016.5|728562|729494.5|728015.6|28
1623052550000|2021-06-07 07:55:50|729485.5|728485.5|729521.9|728521.9|729573.7|728573.7|729485.5|728485.5|36
1623052560000|2021-06-07 07:56:00|729505.4|728505.4|729509.5|728509.5|730018.7|728510.6|729481.7|727993.5|32
1623052570000|2021-06-07 07:56:10|729509.4|728509.4|729411.4|728411.4|729509.4|728509.4|729383.1|728383.1|36
1623052580000|2021-06-07 07:56:20|729444|728444|729339|728339|729457.5|728457.5|729336.9|728336.9|34
1623052590000|2021-06-07 07:56:30|729336.4|728336.4|729345.2|728345.2|729357.2|728357.2|729317|728317|27
1623052600000|2021-06-07 07:56:40|729340.8|728340.8|729889.1|727889.1|729890.2|728379.5|729340.8|727862|28
1623052610000|2021-06-07 07:56:50|729889|727889|729877.4|727877.4|729891.5|727891.5|729877.4|727877.4|16
1623052620000|2021-06-07 07:57:00|729888.1|727888.1|729292.4|728292.4|729903.9|728324|729284.7|727869.9|37
1623052630000|2021-06-07 07:57:10|729291.7|728291.7|729302.8|728302.8|729329.8|728329.8|729278.9|728278.9|36
1623052640000|2021-06-07 07:57:20|729285.5|728285.5|729251.3|728251.3|729288.8|728288.8|729214.1|728214.1|36
1623052650000|2021-06-07 07:57:30|729246.3|728246.3|729259.1|728259.1|729265.5|728265.5|729225.3|728225.3|24
1623052660000|2021-06-07 07:57:40|729258.4|728258.4|729246.5|728246.5|729259.2|728259.2|729228.7|728228.7|17
1623052670000|2021-06-07 07:57:50|729251.8|728251.8|729269.9|728269.9|729273.6|728273.6|729241.1|728241.1|20
1623052680000|2021-06-07 07:58:00|729269.7|728269.7|729263.1|728263.1|729273.5|728273.5|729259.6|728259.6|16
1623052690000|2021-06-07 07:58:10|729261.8|728261.8|729232.8|728232.8|729261.8|728261.8|729213.4|728213.4|15
1623052700000|2021-06-07 07:58:20|729233.4|728233.4|729264.3|728264.3|729269.6|728269.6|729231.9|728231.9|16
1623052710000|2021-06-07 07:58:30|729266.7|728266.7|729271|728271|729273.8|728273.8|729266.3|728266.3|19
1623052720000|2021-06-07 07:58:40|729272.4|728272.4|729319.8|728319.8|729323.3|728323.3|729270.9|728270.9|24
1623052730000|2021-06-07 07:58:50|729317.7|728317.7|729399.5|728399.5|729399.5|728399.5|729317.7|728317.7|25
1623052740000|2021-06-07 07:59:00|729396.9|728396.9|729394.8|728394.8|729411.2|728411.2|729389.1|728389.1|19
1623052750000|2021-06-07 07:59:10|729393.5|728393.5|729416|728416|729417.4|728417.4|729354.1|728354.1|31
1623052760000|2021-06-07 07:59:20|729426|728426|729478.9|728478.9|729877.3|728483.1|729394.8|727877.3|29
1623052770000|2021-06-07 07:59:30|729473.2|728473.2|729406.2|728406.2|729482.3|728482.3|729406.2|728406.2|33
1623052780000|2021-06-07 07:59:40|729427.4|728427.4|729409.1|728409.1|729427.4|728427.4|729403|728403|32
1623052790000|2021-06-07 07:59:50|729407|728407|729397.3|728397.3|729427.7|728427.7|729368.4|728368.4|35
1623052800000|2021-06-07 08:00:00|729393.7|728393.7|729408.7|728408.7|729880.2|728413.1|729309.7|727847|38
1623052810000|2021-06-07 08:00:10|729455.8|728455.8|729467.5|728467.5|729498.1|728498.1|729452.4|728452.4|38
1623052820000|2021-06-07 08:00:20|729470.5|728470.5|729521.5|728521.5|729521.5|728521.5|729470.5|728470.5|33
1623052830000|2021-06-07 08:00:30|729518.5|728518.5|729513.9|728513.9|729521.6|728521.6|729505|728505|19
1623052840000|2021-06-07 08:00:40|729513.1|728513.1|729498.1|728498.1|729536|728536|729482.7|728482.7|26
1623052850000|2021-06-07 08:00:50|729495.9|728495.9|729442.4|728442.4|729498.2|728498.2|729435.7|728435.7|23
1623052860000|2021-06-07 08:01:00|729437.2|728437.2|729452.2|728452.2|729452.2|728452.2|729436.3|728436.3|22
1623052870000|2021-06-07 08:01:10|729439.8|728439.8|729421.4|728421.4|729439.8|728439.8|729397.1|728397.1|30
1623052880000|2021-06-07 08:01:20|729424|728424|729430.6|728430.6|729430.6|728430.6|729421.6|728421.6|15
1623052890000|2021-06-07 08:01:30|729428.1|728428.1|729407.5|728407.5|729429.1|728429.1|729407.5|728407.5|19
1623052900000|2021-06-07 08:01:40|729413|728413|729409.8|728409.8|729415.3|728415.3|729408.8|728408.8|15
1623052910000|2021-06-07 08:01:50|729404|728404|729409.6|728409.6|729409.6|728409.6|729403.5|728403.5|13
1623052920000|2021-06-07 08:02:00|729406.8|728406.8|729409.1|728409.1|729420.8|728420.8|729404|728404|16
1623052930000|2021-06-07 08:02:10|729409.9|728409.9|729432|728432|729432|728432|729409.1|728409.1|19
1623052940000|2021-06-07 08:02:20|729431.8|728431.8|729438.3|728438.3|729441.1|728441.1|729430.5|728430.5|23
1623052950000|2021-06-07 08:02:30|729434.4|728434.4|729432.5|728432.5|729434.4|728434.4|729427.4|728427.4|13
1623052960000|2021-06-07 08:02:40|729431.2|728431.2|729329.3|728329.3|729433.8|728433.8|729329.3|728329.3|22
1623052970000|2021-06-07 08:02:50|729296.2|728296.2|729302.7|728302.7|729319.1|728319.1|729277.8|728277.8|29
1623052980000|2021-06-07 08:03:00|729282.6|728282.6|729236|728236|729291.5|728291.5|729231.3|728231.3|27
1623052990000|2021-06-07 08:03:10|729234.4|728234.4|729056.5|728056.5|729234.4|728234.4|729017.4|728017.4|36
1623053000000|2021-06-07 08:03:20|729056.7|728056.7|729071|728071|729071|728071|729053.5|728053.5|33
1623053010000|2021-06-07 08:03:30|729059.6|728059.6|729045.8|728045.8|729059.6|728059.6|729023.3|728023.3|30
1623053020000|2021-06-07 08:03:40|729043.1|728043.1|729027.1|728027.1|729046.4|728046.4|729015.1|728015.1|35
1623053030000|2021-06-07 08:03:50|729027.4|728027.4|729021.3|728021.3|729032.9|728032.9|729021.3|728021.3|29
1623053040000|2021-06-07 08:04:00|729015.4|728015.4|728999.2|727999.2|729026.9|728026.9|728968.5|727968.5|32
1623053050000|2021-06-07 08:04:10|728991.8|727991.8|729016.3|728016.3|729016.3|728016.3|728988.5|727988.5|26
1623053060000|2021-06-07 08:04:20|728930.1|727930.1|728879.3|727879.3|728949.8|727949.8|728876|727876|36
1623053070000|2021-06-07 08:04:30|728880.3|727880.3|728925.8|727925.8|728927.7|727927.7|728875|727875|38
1623053080000|2021-06-07 08:04:40|728924.9|727924.9|728936.4|727936.4|728945.2|727945.2|728914.1|727914.1|35
1623053090000|2021-06-07 08:04:50|728940.9|727940.9|729025.5|728025.5|729032|728032|728929.4|727929.4|34
1623053100000|2021-06-07 08:05:00|729019.5|728019.5|729009.4|728009.4|729037.8|728037.8|728984.5|727984.5|36
1623053110000|2021-06-07 08:05:10|729011.6|728011.6|729163.7|728163.7|729167.8|728167.8|729009.6|728009.6|32
1623053120000|2021-06-07 08:05:20|729163|728163|729173.2|728173.2|729179.5|728179.5|729160.3|728160.3|28
1623053130000|2021-06-07 08:05:30|729169.2|728169.2|729142.8|728142.8|729192.3|728192.3|729142.8|728142.8|29
1623053140000|2021-06-07 08:05:40|729138.9|728138.9|729265.8|728265.8|729275.6|728275.6|729138.9|728138.9|38
1623053150000|2021-06-07 08:05:50|729264.2|728264.2|729268|728268|729287.9|728287.9|729262.2|728262.2|31
1623053160000|2021-06-07 08:06:00|729273.2|728273.2|729264.1|728264.1|729276.9|728276.9|729263.1|728263.1|25
1623053170000|2021-06-07 08:06:10|729277.2|728277.2|729332.9|728332.9|729344.6|728344.6|729277.2|728277.2|30
1623053180000|2021-06-07 08:06:20|729332.8|728332.8|729316.7|728316.7|729353.1|728353.1|729316.7|728316.7|28
1623053190000|2021-06-07 08:06:30|729302.7|728302.7|729253|728253|729307.4|728307.4|729253|728253|28
1623053200000|2021-06-07 08:06:40|729252.7|728252.7|729272.5|728272.5|729278.5|728278.5|729250.3|728250.3|25
1623053210000|2021-06-07 08:06:50|729273.5|728273.5|729233.1|728233.1|729288.4|728288.4|729218.4|728218.4|28
1623053220000|2021-06-07 08:07:00|729228.6|728228.6|729218.7|728218.7|729693.9|728230.7|729165.9|727684|35
1623053230000|2021-06-07 08:07:10|729222.5|728222.5|729184.2|728184.2|729728|728233.6|729184.2|727724.6|37
1623053240000|2021-06-07 08:07:20|729179.2|728179.2|729210.8|728210.8|729220|728220|729179.2|728179.2|37
1623053250000|2021-06-07 08:07:30|729203.8|728203.8|729289.3|728289.3|729324.3|728324.3|729203.8|728203.8|32
1623053260000|2021-06-07 08:07:40|729288.7|728288.7|729252.9|728252.9|729326.5|728326.5|729251.6|728251.6|33
1623053270000|2021-06-07 08:07:50|729259.2|728259.2|729262.6|728262.6|729274.4|728274.4|729248.4|728248.4|26
1623053280000|2021-06-07 08:08:00|729261.4|728261.4|729263.5|728263.5|729266|728266|729245.3|728245.3|28
1623053290000|2021-06-07 08:08:10|729258.5|728258.5|729266.4|728266.4|729282.4|728282.4|729258.5|728258.5|26
1623053300000|2021-06-07 08:08:20|729262.5|728262.5|729263.3|728263.3|729266.9|728266.9|729260.1|728260.1|22
1623053310000|2021-06-07 08:08:30|729260.5|728260.5|729225.8|728225.8|729265.4|728265.4|729156.8|728156.8|35
1623053320000|2021-06-07 08:08:40|729225.1|728225.1|729215.8|728215.8|729225.1|728225.1|729213.3|728213.3|19
1623053330000|2021-06-07 08:08:50|729218.1|728218.1|729282.8|728282.8|729292.6|728292.6|729214.6|728214.6|33
1623053340000|2021-06-07 08:09:00|729282.1|728282.1|729294.5|728294.5|729299.4|728299.4|729278.8|728278.8|27
1623053350000|2021-06-07 08:09:10|729299.6|728299.6|729341.1|728341.1|729376.8|728376.8|729273.7|728273.7|35
1623053360000|2021-06-07 08:09:20|729343.8|728343.8|729375.4|728375.4|729378.6|728378.6|729343.7|728343.7|34
1623053370000|2021-06-07 08:09:30|729376.9|728376.9|729385.5|728385.5|729396|728396|729364|728364|32
1623053380000|2021-06-07 08:09:40|729386|728386|729379|728379|729387.8|728387.8|729372.4|728372.4|25
1623053390000|2021-06-07 08:09:50|729380.3|728380.3|729304.3|728304.3|729422.6|728422.6|729304.3|728304.3|31
1623053400000|2021-06-07 08:10:00|729299.8|728299.8|729361.4|728361.4|729361.4|728361.4|729298.6|728298.6|32
1623053410000|2021-06-07 08:10:10|729371.9|728371.9|729355.3|728355.3|729375.7|728375.7|729330.3|728330.3|27
1623053420000|2021-06-07 08:10:20|729355.5|728355.5|729339.1|728339.1|729378.1|728378.1|729339.1|728339.1|29
1623053430000|2021-06-07 08:10:30|729340.3|728340.3|729356.5|728356.5|729369.2|728369.2|729329.7|728329.7|29
1623053440000|2021-06-07 08:10:40|729346.9|728346.9|729329.9|728329.9|729351.3|728351.3|729324|728324|31
1623053450000|2021-06-07 08:10:50|729317|728317|729392.7|728392.7|729420.4|728420.4|729317|728317|26
1623053460000|2021-06-07 08:11:00|729375.4|728375.4|729409.7|728409.7|729410.2|728410.2|729366.9|728366.9|32
1623053470000|2021-06-07 08:11:10|729407.8|728407.8|729374.8|728374.8|729407.8|728407.8|729374.7|728374.7|26
1623053480000|2021-06-07 08:11:20|729371.2|728371.2|729333|728333|729371.2|728371.2|729325.7|728325.7|34
1623053490000|2021-06-07 08:11:30|729313.9|728313.9|729257.5|728257.5|729313.9|728313.9|729242.4|728242.4|37
1623053500000|2021-06-07 08:11:40|729245.4|728245.4|729241.1|728241.1|729765|728272.6|729220.3|727753.1|33
1623053510000|2021-06-07 08:11:50|729234.4|728234.4|729203.5|728203.5|729241.6|728241.6|729196.5|728196.5|30
1623053520000|2021-06-07 08:12:00|729197.9|728197.9|729238.5|728238.5|729238.5|728238.5|729182.1|728182.1|32
1623053530000|2021-06-07 08:12:10|729244.5|728244.5|729255.6|728255.6|729265.3|728265.3|729234.3|728234.3|30
1623053540000|2021-06-07 08:12:20|729257.9|728257.9|729260.8|728260.8|729266.2|728266.2|729255.9|728255.9|28
1623053550000|2021-06-07 08:12:30|729261.2|728261.2|729266.4|728266.4|729272.4|728272.4|729255.7|728255.7|25
1623053560000|2021-06-07 08:12:40|729272.7|728272.7|729294.6|728294.6|729294.6|728294.6|729262.8|728262.8|18
1623053570000|2021-06-07 08:12:50|729291.5|728291.5|729090.2|728090.2|729294.3|728294.3|729068.1|728068.1|31
1623053580000|2021-06-07 08:13:00|729081.6|728081.6|729061.1|728061.1|729081.6|728081.6|729041.5|728041.5|29
1623053590000|2021-06-07 08:13:10|729060.9|728060.9|729196.5|728196.5|729198.8|728198.8|729060.3|728060.3|32
1623053600000|2021-06-07 08:13:20|729198.9|728198.9|729162.6|728162.6|729217|728217|729146.4|728146.4|31
1623053610000|2021-06-07 08:13:30|729150.7|728150.7|729137.2|728137.2|729151.4|728151.4|729127|728127|35
1623053620000|2021-06-07 08:13:40|729136.3|728136.3|729133.8|728133.8|729145.5|728145.5|729132.6|728132.6|24
1623053630000|2021-06-07 08:13:50|729130.8|728130.8|729049|728049|729130.8|728130.8|729045.3|728045.3|28
1623053640000|2021-06-07 08:14:00|729048.1|728048.1|728987.2|727987.2|729050.2|728050.2|728987.2|727987.2|34
1623053650000|2021-06-07 08:14:10|728987.1|727987.1|729555.7|727555.7|729555.7|728070.7|728974|727555.7|34
1623053660000|2021-06-07 08:14:20|729072.8|728072.8|729188.5|728188.5|729219.2|728219.2|729067|728067|38
1623053670000|2021-06-07 08:14:30|729187.2|728187.2|729144|728144|729191.5|728191.5|729138.5|728138.5|34
1623053680000|2021-06-07 08:14:40|729154.3|728154.3|729192.6|728192.6|729213.3|728213.3|729154.3|728154.3|35
1623053690000|2021-06-07 08:14:50|729188.9|728188.9|729330.5|728330.5|729337.1|728337.1|729188.9|728188.9|26
1623053700000|2021-06-07 08:15:00|729331.4|728331.4|729309.5|728309.5|729332.5|728332.5|729291.6|728291.6|36
1623053710000|2021-06-07 08:15:10|729309.7|728309.7|729276.3|728276.3|729316.2|728316.2|729268.2|728268.2|36
1623053720000|2021-06-07 08:15:20|729275.4|728275.4|729270.1|728270.1|729283.5|728283.5|729259.2|728259.2|23
1623053730000|2021-06-07 08:15:30|729269.9|728269.9|729329|728329|729336.8|728336.8|729269.9|728269.9|30
1623053740000|2021-06-07 08:15:40|729333.6|728333.6|729341.1|728341.1|729347.4|728347.4|729328.5|728328.5|25
1623053750000|2021-06-07 08:15:50|729338.7|728338.7|729263.9|728263.9|729338.7|728338.7|729256.9|728256.9|32
1623053760000|2021-06-07 08:16:00|729258.7|728258.7|729182.3|728182.3|729695.8|728260.9|729167.9|727695.8|33
1623053770000|2021-06-07 08:16:10|729187.4|728187.4|729687.7|727687.7|729709.1|728207|729167.9|727685.5|34
1623053780000|2021-06-07 08:16:20|729687.3|727687.3|729251.1|728251.1|729702.2|728253.7|729203.1|727686.3|29
1623053790000|2021-06-07 08:16:30|729245.1|728245.1|729242.5|728242.5|729245.1|728245.1|729241|728241|17
1623053800000|2021-06-07 08:16:40|729242.2|728242.2|729238.7|728238.7|729243.7|728243.7|729225.2|728225.2|24
1623053810000|2021-06-07 08:16:50|729237.1|728237.1|729275.1|728275.1|729750|728277.5|729236.6|727747.5|28
1623053820000|2021-06-07 08:17:00|729273.2|728273.2|729750.5|727750.5|729750.5|728273.2|729250.4|727750.5|32
1623053830000|2021-06-07 08:17:10|729260.2|728260.2|729257.3|728257.3|729338.4|728338.4|729255.7|728255.7|34
1623053840000|2021-06-07 08:17:20|729259.3|728259.3|729273.7|728273.7|729282.2|728282.2|729250|728250|28
1623053850000|2021-06-07 08:17:30|729265.9|728265.9|729266.2|728266.2|729272|728272|729264.5|728264.5|28
1623053860000|2021-06-07 08:17:40|729267.1|728267.1|729270.3|728270.3|729283.7|728283.7|729263.9|728263.9|26
1623053870000|2021-06-07 08:17:50|729270.5|728270.5|729277.5|728277.5|729293.1|728293.1|729270.5|728270.5|26
1623053880000|2021-06-07 08:18:00|729286.6|728286.6|729283.8|728283.8|729293.1|728293.1|729277.3|728277.3|22
1623053890000|2021-06-07 08:18:10|729284.8|728284.8|729243.5|728243.5|729285|728285|729237.6|728237.6|32
1623053900000|2021-06-07 08:18:20|729242.4|728242.4|729256.7|728256.7|729258.3|728258.3|729242.4|728242.4|18
1623053910000|2021-06-07 08:18:30|729254.7|728254.7|729192.2|728192.2|729255.3|728255.3|729190.9|728190.9|32
1623053920000|2021-06-07 08:18:40|729188.4|728188.4|729690.9|727690.9|729704.6|728196.3|729176.4|727687.6|29
1623053930000|2021-06-07 08:18:50|729692.1|727692.1|729185.9|728185.9|729692.1|728185.9|729174.4|727663.9|22
1623053940000|2021-06-07 08:19:00|729187.6|728187.6|729164.4|728164.4|729193|728193|729161.1|728161.1|28
1623053950000|2021-06-07 08:19:10|729168.6|728168.6|729152.6|728152.6|729168.6|728168.6|729107|728107|28
1623053960000|2021-06-07 08:19:20|729147|728147|729186.1|728186.1|729674.9|728186.1|729147|727668.6|31
1623053970000|2021-06-07 08:19:30|729192.9|728192.9|729206|728206|729225.3|728225.3|729192.9|728192.9|32
1623053980000|2021-06-07 08:19:40|729203.1|728203.1|729682.5|727682.5|729683.3|728221.3|729176.9|727674.9|37
1623053990000|2021-06-07 08:19:50|729675.4|727675.4|729646.8|727646.8|729684.5|728156.6|729150|727643.6|27
1623054000000|2021-06-07 08:20:00|729646.9|727646.9|729217.3|728217.3|729656.7|728217.3|729181.6|727640.2|35
1623054010000|2021-06-07 08:20:10|729217.5|728217.5|729228|728228|729237|728237|729203.5|728203.5|31
1623054020000|2021-06-07 08:20:20|729227.1|728227.1|729226.2|728226.2|729233.2|728233.2|729220.5|728220.5|17
1623054030000|2021-06-07 08:20:30|729230|728230|729225.9|728225.9|729230|728230|729218.9|728218.9|22
1623054040000|2021-06-07 08:20:40|729225.7|728225.7|729170.4|728170.4|729686.3|728225.7|729169.7|727686.3|33
1623054050000|2021-06-07 08:20:50|729170.3|728170.3|729157.8|728157.8|729170.9|728170.9|729133.5|728133.5|33
1623054060000|2021-06-07 08:21:00|729155.1|728155.1|729664.4|727664.4|729664.4|728166.6|729150|727645.3|33
1623054070000|2021-06-07 08:21:10|729657.5|727657.5|729661.7|727661.7|729667.6|727667.6|729657.5|727657.5|29
1623054080000|2021-06-07 08:21:20|729661.9|727661.9|729183.6|728183.6|729661.9|728183.6|729151|727660.9|31
1623054090000|2021-06-07 08:21:30|729164.5|728164.5|729171.9|728171.9|729180|728180|729149|728149|32
1623054100000|2021-06-07 08:21:40|729169.5|728169.5|729095.1|728095.1|729169.5|728169.5|729093.3|728093.3|27
1623054110000|2021-06-07 08:21:50|729096.6|728096.6|729065.4|728065.4|729096.6|728096.6|729064.5|728064.5|21
1623054120000|2021-06-07 08:22:00|729062.2|728062.2|729072.3|728072.3|729087.7|728087.7|729061.7|728061.7|26
1623054130000|2021-06-07 08:22:10|729073.9|728073.9|729073.1|728073.1|729109.1|728109.1|729073.1|728073.1|28
1623054140000|2021-06-07 08:22:20|729076.2|728076.2|729081.6|728081.6|729093.3|728093.3|729074.2|728074.2|19
1623054150000|2021-06-07 08:22:30|729070.6|728070.6|729097.3|728097.3|729101.6|728101.6|729068.4|728068.4|30
1623054160000|2021-06-07 08:22:40|729094.4|728094.4|729064.7|728064.7|729094.4|728094.4|729060|728060|28
1623054170000|2021-06-07 08:22:50|729057|728057|729057.2|728057.2|729062.1|728062.1|729056.4|728056.4|24
1623054180000|2021-06-07 08:23:00|729057|728057|729020|728020|729057|728057|729013.3|728013.3|27
1623054190000|2021-06-07 08:23:10|729020.3|728020.3|729025|728025|729025.9|728025.9|729014.4|728014.4|25
1623054200000|2021-06-07 08:23:20|729022.1|728022.1|729029.8|728029.8|729045.9|728045.9|729020.3|728020.3|23
1623054210000|2021-06-07 08:23:30|729030.5|728030.5|729045.8|728045.8|729070.7|728070.7|729030.5|728030.5|21
1623054220000|2021-06-07 08:23:40|729038.8|728038.8|729048.5|728048.5|729062.2|728062.2|729038.8|728038.8|17
1623054230000|2021-06-07 08:23:50|729047|728047|729050.4|728050.4|729059.5|728059.5|729047|728047|22
1623054240000|2021-06-07 08:24:00|729050.5|728050.5|729071.2|728071.2|729079.8|728079.8|729047.3|728047.3|26
1623054250000|2021-06-07 08:24:10|729065.8|728065.8|729058.5|728058.5|729065.8|728065.8|729037.5|728037.5|32
1623054260000|2021-06-07 08:24:20|729058.1|728058.1|729032|728032|729058.1|728058.1|729026|728026|28
1623054270000|2021-06-07 08:24:30|729028.3|728028.3|728926.3|727926.3|729037.1|728037.1|728924.8|727924.8|26
1623054280000|2021-06-07 08:24:40|728927|727927|728884.2|727884.2|728927|727927|728882.4|727882.4|26
1623054290000|2021-06-07 08:24:50|728884.9|727884.9|728879.5|727879.5|728884.9|727884.9|728867.2|727867.2|23
1623054300000|2021-06-07 08:25:00|728889.9|727889.9|728913.4|727913.4|728918.8|727918.8|728885|727885|36
1623054310000|2021-06-07 08:25:10|728913.9|727913.9|728956.6|727956.6|728983|727983|728910.5|727910.5|32
1623054320000|2021-06-07 08:25:20|728948.3|727948.3|729019.6|728019.6|729019.6|728019.6|728946.6|727946.6|31
1623054330000|2021-06-07 08:25:30|728993.7|727993.7|728955|727955|729005.9|728005.9|728952.1|727952.1|27
1623054340000|2021-06-07 08:25:40|728955.7|727955.7|728964.1|727964.1|728983.9|727983.9|728955|727955|31
1623054350000|2021-06-07 08:25:50|728960.7|727960.7|728968.1|727968.1|728974.2|727974.2|728960.7|727960.7|28
1623054360000|2021-06-07 08:26:00|728961.2|727961.2|728950.8|727950.8|728964.4|727964.4|728938.9|727938.9|29
1623054370000|2021-06-07 08:26:10|728950.7|727950.7|728960.9|727960.9|728963.5|727963.5|728941.9|727941.9|34
1623054380000|2021-06-07 08:26:20|728961.3|727961.3|728971.6|727971.6|728984.6|727984.6|728960.7|727960.7|23
1623054390000|2021-06-07 08:26:30|728972.5|727972.5|729000.6|728000.6|729000.9|728000.9|728962.1|727962.1|32
1623054400000|2021-06-07 08:26:40|729010.9|728010.9|729019|728019|729020.8|728020.8|729009.3|728009.3|24
1623054410000|2021-06-07 08:26:50|729019.6|728019.6|729006.4|728006.4|729024.9|728024.9|729003.1|728003.1|21
1623054420000|2021-06-07 08:27:00|729004.2|728004.2|729009.4|728009.4|729013.2|728013.2|728969|727969|36
1623054430000|2021-06-07 08:27:10|729008.5|728008.5|729015.9|728015.9|729019.8|728019.8|729008.5|728008.5|26
1623054440000|2021-06-07 08:27:20|729015.4|728015.4|729017.7|728017.7|729025.6|728025.6|729015.4|728015.4|25
1623054450000|2021-06-07 08:27:30|729008.5|728008.5|729013.7|728013.7|729020.6|728020.6|729004.3|728004.3|20
1623054460000|2021-06-07 08:27:40|729012.3|728012.3|729107.3|728107.3|729131.8|728131.8|729012.3|728012.3|35
1623054470000|2021-06-07 08:27:50|729099.5|728099.5|729347.4|728347.4|729349.6|728349.6|729099.2|728099.2|36
1623054480000|2021-06-07 08:28:00|729345|728345|729344.9|728344.9|729352.3|728352.3|729343.7|728343.7|29
1623054490000|2021-06-07 08:28:10|729344.3|728344.3|729353.8|728353.8|729869.8|728371.3|729344.3|727869.8|26
1623054500000|2021-06-07 08:28:20|729351.2|728351.2|729355.2|728355.2|729361.8|728361.8|729349|728349|20
1623054510000|2021-06-07 08:28:30|729356.9|728356.9|729347.3|728347.3|729358.3|728358.3|729338.5|728338.5|19
1623054520000|2021-06-07 08:28:40|729346.5|728346.5|729363|728363|729371.3|728371.3|729338.7|728338.7|27
1623054530000|2021-06-07 08:28:50|729362.4|728362.4|729369.7|728369.7|729369.8|728369.8|729356.8|728356.8|17
1623054540000|2021-06-07 08:29:00|729367.3|728367.3|729374.2|728374.2|729388.7|728388.7|729346.3|728346.3|35
1623054550000|2021-06-07 08:29:10|729376.2|728376.2|729383.1|728383.1|729392.2|728392.2|729376.2|728376.2|28
1623054560000|2021-06-07 08:29:20|729383.6|728383.6|729408|728408|729408.8|728408.8|729373.9|728373.9|26
1623054570000|2021-06-07 08:29:30|729405.4|728405.4|729421.7|728421.7|729465.8|728465.8|729405.4|728405.4|27
1623054580000|2021-06-07 08:29:40|729396.5|728396.5|729352|728352|729396.5|728396.5|729346|728346|27
1623054590000|2021-06-07 08:29:50|729350.3|728350.3|729443.1|728443.1|729445.9|728445.9|729350.3|728350.3|29
1623054600000|2021-06-07 08:30:00|729442|728442|729461.4|728461.4|729467.3|728467.3|729442|728442|32
1623054610000|2021-06-07 08:30:10|729471.3|728471.3|729459.5|728459.5|729471.3|728471.3|729459.5|728459.5|23
1623054620000|2021-06-07 08:30:20|729463.1|728463.1|729470|728470|729471.6|728471.6|729458.7|728458.7|25
1623054630000|2021-06-07 08:30:30|729466.3|728466.3|729469.5|728469.5|729474.1|728474.1|729460.2|728460.2|22
1623054640000|2021-06-07 08:30:40|729472.4|728472.4|729469.4|728469.4|729478.7|728478.7|729462.2|728462.2|27
1623054650000|2021-06-07 08:30:50|729472.5|728472.5|729544.9|728544.9|729544.9|728544.9|729471.4|728471.4|22
1623054660000|2021-06-07 08:31:00|729568.2|728568.2|729560|728560|729620.1|728620.1|729554.3|728554.3|35
1623054670000|2021-06-07 08:31:10|729560.3|728560.3|729559|728559|729572.1|728572.1|729559|728559|28
1623054680000|2021-06-07 08:31:20|729559.1|728559.1|729551.1|728551.1|729559.6|728559.6|729535.4|728535.4|29
1623054690000|2021-06-07 08:31:30|729561.9|728561.9|729511.1|728511.1|729561.9|728561.9|729501|728501|23
1623054700000|2021-06-07 08:31:40|729509.5|728509.5|729486.7|728486.7|729542.3|728542.3|729477.5|728477.5|30
1623054710000|2021-06-07 08:31:50|729481.1|728481.1|729497.7|728497.7|729526|728526|729478.1|728478.1|22
1623054720000|2021-06-07 08:32:00|729491.6|728491.6|729526|728526|729526|728526|729479.6|728479.6|30
1623054730000|2021-06-07 08:32:10|729527.1|728527.1|729586.9|728586.9|729591.7|728591.7|729527.1|728527.1|24
1623054740000|2021-06-07 08:32:20|729585.4|728585.4|729573.6|728573.6|729587.8|728587.8|729565.3|728565.3|22
1623054750000|2021-06-07 08:32:30|729572.1|728572.1|729577.8|728577.8|729578.4|728578.4|729568.7|728568.7|20
1623054760000|2021-06-07 08:32:40|729577.5|728577.5|729623.1|728623.1|729623.1|728623.1|729560.3|728560.3|25
1623054770000|2021-06-07 08:32:50|729622.4|728622.4|729638.6|728638.6|729638.6|728638.6|729620.2|728620.2|19
1623054780000|2021-06-07 08:33:00|729649.3|728649.3|729679.8|728679.8|729693.3|728693.3|729649.3|728649.3|32
1623054790000|2021-06-07 08:33:10|729679.3|728679.3|729701.2|728701.2|729707|728707|729675.2|728675.2|29
1623054800000|2021-06-07 08:33:20|729706.1|728706.1|729759.5|728759.5|729798.2|728798.2|729697.6|728697.6|32
1623054810000|2021-06-07 08:33:30|729773.4|728773.4|729727.1|728727.1|729779.5|728779.5|729684.9|728684.9|31
1623054820000|2021-06-07 08:33:40|729730|728730|729696.8|728696.8|729733.1|728733.1|729696.8|728696.8|28
1623054830000|2021-06-07 08:33:50|729701|728701|729646.5|728646.5|729702.8|728702.8|729637.3|728637.3|32
1623054840000|2021-06-07 08:34:00|729643.3|728643.3|729682|728682|729685.2|728685.2|729612.3|728612.3|30
1623054850000|2021-06-07 08:34:10|729681.6|728681.6|729675.7|728675.7|729689.2|728689.2|729675.4|728675.4|23
1623054860000|2021-06-07 08:34:20|729674.9|728674.9|729661.7|728661.7|729698.9|728698.9|729661.7|728661.7|32
1623054870000|2021-06-07 08:34:30|729647.3|728647.3|729644.5|728644.5|729651.7|728651.7|729630.2|728630.2|29
1623054880000|2021-06-07 08:34:40|729645.8|728645.8|729641.5|728641.5|729649.4|728649.4|729640.5|728640.5|22
1623054890000|2021-06-07 08:34:50|729641.3|728641.3|729657.9|728657.9|729667.8|728667.8|729623.5|728623.5|25
1623054900000|2021-06-07 08:35:00|729653.2|728653.2|729621.3|728621.3|729653.2|728653.2|729621.3|728621.3|25
1623054910000|2021-06-07 08:35:10|729622|728622|729622.9|728622.9|729627.8|728627.8|729598.5|728598.5|18
1623054920000|2021-06-07 08:35:20|729617.5|728617.5|729616.9|728616.9|729628.3|728628.3|729602.7|728602.7|29
1623054930000|2021-06-07 08:35:30|729617.7|728617.7|729609.6|728609.6|729626.5|728626.5|729599|728599|24
1623054940000|2021-06-07 08:35:40|729608.6|728608.6|729934.8|727934.8|729934.8|728624.6|729442.8|727902.7|28
1623054950000|2021-06-07 08:35:50|729439.2|728439.2|729913.2|727913.2|729916.4|728440.4|729413.7|727904.2|27
1623054960000|2021-06-07 08:36:00|729906.8|727906.8|729517.4|728517.4|729940.3|728521.3|729480|727898.4|35
1623054970000|2021-06-07 08:36:10|729513.3|728513.3|730014|728014|730028.9|728527.3|729513.3|728008|34
1623054980000|2021-06-07 08:36:20|730014.9|728014.9|730068.8|728068.8|730081.1|728576|729544.6|728013.5|33
1623054990000|2021-06-07 08:36:30|730068.5|728068.5|729580.2|728580.2|730070|728580.2|729562.9|728050|26
1623055000000|2021-06-07 08:36:40|729576|728576|730036.6|728036.6|730052.1|728579.2|729550.1|728036.6|36
1623055010000|2021-06-07 08:36:50|730042|728042|730047.5|728047.5|730055.5|728055.5|730042|728042|23
1623055020000|2021-06-07 08:37:00|729606.8|728606.8|729710.6|728710.6|730207.6|728716.3|729606.8|728207.6|32
1623055030000|2021-06-07 08:37:10|729717.2|728717.2|729763.1|728763.1|729792.2|728792.2|729710.5|728710.5|26
1623055040000|2021-06-07 08:37:20|729765.8|728765.8|729770.8|728770.8|729780.6|728780.6|729736.1|728736.1|31
1623055050000|2021-06-07 08:37:30|729765.8|728765.8|729779.8|728779.8|729783.8|728783.8|729764.6|728764.6|22
1623055060000|2021-06-07 08:37:40|729782.9|728782.9|729746.5|728746.5|729800.8|728800.8|729746.5|728746.5|22
1623055070000|2021-06-07 08:37:50|729741.1|728741.1|729732.9|728732.9|730249.7|728751.1|729713|728220.1|29
1623055080000|2021-06-07 08:38:00|729722.5|728722.5|729734.4|728734.4|729756|728756|729722|728722|23
1623055090000|2021-06-07 08:38:10|729733.5|728733.5|729738.6|728738.6|729738.6|728738.6|729725.3|728725.3|23
1623055100000|2021-06-07 08:38:20|729737|728737|729618.1|728618.1|729737|728737|729617.8|728617.8|25
1623055110000|2021-06-07 08:38:30|729619.2|728619.2|729638.4|728638.4|729638.4|728638.4|729619.2|728619.2|23
1623055120000|2021-06-07 08:38:40|729637.7|728637.7|729624.9|728624.9|729637.7|728637.7|729615.7|728615.7|26
1623055130000|2021-06-07 08:38:50|729627.4|728627.4|729640.7|728640.7|729656.7|728656.7|729573|728573|21
1623055140000|2021-06-07 08:39:00|729632.1|728632.1|729655|728655|729679.3|728679.3|729631.1|728631.1|29
1623055150000|2021-06-07 08:39:10|729654.6|728654.6|729620.3|728620.3|729654.6|728654.6|729610.7|728610.7|19
1623055160000|2021-06-07 08:39:20|729606|728606|729680.5|728680.5|729702.1|728702.1|729606|728606|22
1623055170000|2021-06-07 08:39:30|729678.9|728678.9|729606.5|728606.5|729682.7|728682.7|729603.9|728603.9|15
1623055180000|2021-06-07 08:39:40|729619.8|728619.8|729611.5|728611.5|729619.8|728619.8|729568.8|728568.8|27
1623055190000|2021-06-07 08:39:50|729605.1|728605.1|729603|728603|729610.7|728610.7|729584.4|728584.4|25
1623055200000|2021-06-07 08:40:00|729598.5|728598.5|729594.9|728594.9|729608.4|728608.4|729594.9|728594.9|27
1623055210000|2021-06-07 08:40:10|729602.9|728602.9|729476.4|728476.4|729602.9|728602.9|729469.7|728469.7|27
1623055220000|2021-06-07 08:40:20|729471.4|728471.4|729520.7|728520.7|729526.7|728526.7|729471.4|728471.4|29
1623055230000|2021-06-07 08:40:30|729520.6|728520.6|729502.1|728502.1|729520.6|728520.6|729494.2|728494.2|26
1623055240000|2021-06-07 08:40:40|729500.8|728500.8|729518.8|728518.8|729529.5|728529.5|729497.7|728497.7|23
1623055250000|2021-06-07 08:40:50|729522.1|728522.1|729476.9|728476.9|729540.6|728540.6|729476.9|728476.9|36
1623055260000|2021-06-07 08:41:00|729480.1|728480.1|729470.5|728470.5|729480.1|728480.1|729408.6|728408.6|30
1623055270000|2021-06-07 08:41:10|729445.2|728445.2|729457.7|728457.7|729477.4|728477.4|729422.7|728422.7|31
1623055280000|2021-06-07 08:41:20|729460.6|728460.6|729468|728468|729471.4|728471.4|729442|728442|25
1623055290000|2021-06-07 08:41:30|729456.1|728456.1|729445.6|728445.6|729461.6|728461.6|729439.5|728439.5|25
1623055300000|2021-06-07 08:41:40|729445.7|728445.7|729340|728340|729445.7|728445.7|729340|728340|28
1623055310000|2021-06-07 08:41:50|729358.4|728358.4|729347.2|728347.2|729358.4|728358.4|729328.5|728328.5|26
1623055320000|2021-06-07 08:42:00|729340.3|728340.3|729289.2|728289.2|729341.9|728341.9|729250|728250|32
1623055330000|2021-06-07 08:42:10|729286.4|728286.4|729260.2|728260.2|729298.3|728298.3|729260.2|728260.2|31
1623055340000|2021-06-07 08:42:20|729262.4|728262.4|729268.3|728268.3|729274.2|728274.2|729262.4|728262.4|24
1623055350000|2021-06-07 08:42:30|729272.5|728272.5|729282.3|728282.3|729282.3|728282.3|729255.3|728255.3|27
1623055360000|2021-06-07 08:42:40|729283.2|728283.2|729301.3|728301.3|729301.3|728301.3|729277.5|728277.5|29
1623055370000|2021-06-07 08:42:50|729299.2|728299.2|729297.5|728297.5|729309.5|728309.5|729294.4|728294.4|28
1623055380000|2021-06-07 08:43:00|729293.3|728293.3|729291.8|728291.8|729302.3|728302.3|729285.5|728285.5|26
1623055390000|2021-06-07 08:43:10|729294.5|728294.5|729293.1|728293.1|729294.5|728294.5|729273.3|728273.3|27
1623055400000|2021-06-07 08:43:20|729293.9|728293.9|729303.9|728303.9|729304.8|728304.8|729293.9|728293.9|30
1623055410000|2021-06-07 08:43:30|729299.6|728299.6|729306.3|728306.3|729310.5|728310.5|729284.2|728284.2|37
1623055420000|2021-06-07 08:43:40|729308.8|728308.8|729293.8|728293.8|729308.8|728308.8|729287.6|728287.6|28
1623055430000|2021-06-07 08:43:50|729292.1|728292.1|729335.7|728335.7|729343|728343|729292.1|728292.1|26
1623055440000|2021-06-07 08:44:00|729329.3|728329.3|729330.4|728330.4|729333.6|728333.6|729329.3|728329.3|19
1623055450000|2021-06-07 08:44:10|729329.9|728329.9|729281.5|728281.5|729333.3|728333.3|729281.5|728281.5|28
1623055460000|2021-06-07 08:44:20|729289.1|728289.1|729298.5|728298.5|729301.5|728301.5|729282.1|728282.1|26
1623055470000|2021-06-07 08:44:30|729305.5|728305.5|729248.4|728248.4|729307.6|728307.6|729232.2|728232.2|28
1623055480000|2021-06-07 08:44:40|729258.6|728258.6|729267.9|728267.9|729276.5|728276.5|729245.3|728245.3|21
1623055490000|2021-06-07 08:44:50|729224.9|728224.9|729273.7|728273.7|729283.2|728283.2|729214|728214|29
1623055500000|2021-06-07 08:45:00|729279.5|728279.5|729306.3|728306.3|729312|728312|729263.1|728263.1|27
1623055510000|2021-06-07 08:45:10|729311.6|728311.6|729311.9|728311.9|729314.9|728314.9|729300.7|728300.7|21
1623055520000|2021-06-07 08:45:20|729310|728310|729416|728416|729419.8|728419.8|729310|728310|30
1623055530000|2021-06-07 08:45:30|729400.9|728400.9|729390.6|728390.6|729416.4|728416.4|729362.9|728362.9|30
1623055540000|2021-06-07 08:45:40|729390.4|728390.4|729382.6|728382.6|729411.2|728411.2|729382.6|728382.6|33
1623055550000|2021-06-07 08:45:50|729349.2|728349.2|729221.9|728221.9|729729.7|728349.2|729216.2|727723.6|30
1623055560000|2021-06-07 08:46:00|729221.3|728221.3|729175|728175|729227.1|728227.1|729175|728175|32
1623055570000|2021-06-07 08:46:10|729185.5|728185.5|729170.8|728170.8|729188.6|728188.6|729167.8|728167.8|32
1623055580000|2021-06-07 08:46:20|729156.2|728156.2|729180.4|728180.4|729199.4|728199.4|729149.5|728149.5|28
1623055590000|2021-06-07 08:46:30|729185.6|728185.6|729179|728179|729228.2|728228.2|729176.3|728176.3|32
1623055600000|2021-06-07 08:46:40|729134.6|728134.6|729122|728122|729143.1|728143.1|729116|728116|22
1623055610000|2021-06-07 08:46:50|729134.8|728134.8|729127.8|728127.8|729134.8|728134.8|729126.7|728126.7|16
1623055620000|2021-06-07 08:47:00|729130.5|728130.5|729137.1|728137.1|729183.1|728183.1|729130.1|728130.1|30
1623055630000|2021-06-07 08:47:10|729128.9|728128.9|729127.1|728127.1|729147.3|728147.3|729124.7|728124.7|34
1623055640000|2021-06-07 08:47:20|729127.5|728127.5|729160.2|728160.2|729214.2|728214.2|729083.7|728083.7|37
1623055650000|2021-06-07 08:47:30|729154.5|728154.5|729167.8|728167.8|729167.8|728167.8|729104.4|728104.4|29
1623055660000|2021-06-07 08:47:40|729152.9|728152.9|729121|728121|729156.6|728156.6|729104.4|728104.4|24
1623055670000|2021-06-07 08:47:50|729118|728118|729156.9|728156.9|729156.9|728156.9|729102.4|728102.4|24
1623055680000|2021-06-07 08:48:00|729151.6|728151.6|729110.3|728110.3|729151.6|728151.6|729103.3|728103.3|31
1623055690000|2021-06-07 08:48:10|729110.1|728110.1|729117.2|728117.2|729142.7|728142.7|729095.7|728095.7|33
1623055700000|2021-06-07 08:48:20|729117.8|728117.8|729137|728137|729137|728137|729113|728113|19
1623055710000|2021-06-07 08:48:30|729137.2|728137.2|729115.2|728115.2|729146.7|728146.7|729088.7|728088.7|29
1623055720000|2021-06-07 08:48:40|729114.6|728114.6|729094.9|728094.9|729115.4|728115.4|729078.1|728078.1|28
1623055730000|2021-06-07 08:48:50|729100.9|728100.9|729103.8|728103.8|729106.4|728106.4|729093.3|728093.3|15
1623055740000|2021-06-07 08:49:00|729101.6|728101.6|729100.6|728100.6|729114.4|728114.4|729100.5|728100.5|16
1623055750000|2021-06-07 08:49:10|729098.8|728098.8|729103.4|728103.4|729106.9|728106.9|729093.8|728093.8|29
1623055760000|2021-06-07 08:49:20|729104.1|728104.1|729093.4|728093.4|729104.4|728104.4|729093.4|728093.4|16
1623055770000|2021-06-07 08:49:30|729094.3|728094.3|728997.7|727997.7|729102.8|728102.8|728986.6|727986.6|26
1623055780000|2021-06-07 08:49:40|728997.9|727997.9|728990|727990|729002.7|728002.7|728978.2|727978.2|22
1623055790000|2021-06-07 08:49:50|728990.2|727990.2|728919.5|727919.5|729418.4|728008.9|728913.5|727410.2|27
1623055800000|2021-06-07 08:50:00|728915.2|727915.2|728934.9|727934.9|728938.7|727938.7|728905.4|727905.4|25
1623055810000|2021-06-07 08:50:10|728939|727939|729331|727331|729332.6|727945.3|728782.8|727300.6|37
1623055820000|2021-06-07 08:50:20|729331.4|727331.4|728828.6|727828.6|729334.4|727839.4|728826.7|727329.1|32
1623055830000|2021-06-07 08:50:30|728834.4|727834.4|728841|727841|728847.6|727847.6|728831.7|727831.7|28
1623055840000|2021-06-07 08:50:40|728840.8|727840.8|728833.8|727833.8|728840.8|727840.8|728831.7|727831.7|27
1623055850000|2021-06-07 08:50:50|728832.8|727832.8|728842.2|727842.2|728855.4|727855.4|728832.5|727832.5|32
1623055860000|2021-06-07 08:51:00|728842.3|727842.3|728834|727834|728848.2|727848.2|728812.8|727812.8|37
1623055870000|2021-06-07 08:51:10|728833.9|727833.9|728846.5|727846.5|728850.5|727850.5|728821.8|727821.8|36
1623055880000|2021-06-07 08:51:20|728846.7|727846.7|728826.8|727826.8|728867.8|727867.8|728826.8|727826.8|31
1623055890000|2021-06-07 08:51:30|728804.7|727804.7|728788.2|727788.2|728810.6|727810.6|728783.5|727783.5|39
1623055900000|2021-06-07 08:51:40|728791.6|727791.6|728829|727829|728832.3|727832.3|728786.7|727786.7|34
1623055910000|2021-06-07 08:51:50|728830.3|727830.3|728768.3|727768.3|728830.3|727830.3|728768.3|727768.3|34
1623055920000|2021-06-07 08:52:00|728754.5|727754.5|728747.6|727747.6|728759.9|727759.9|728739.1|727739.1|30
1623055930000|2021-06-07 08:52:10|728748.7|727748.7|728750.1|727750.1|728773.9|727773.9|728748.7|727748.7|26
1623055940000|2021-06-07 08:52:20|728743.4|727743.4|728744.8|727744.8|728754.1|727754.1|728741.7|727741.7|20
1623055950000|2021-06-07 08:52:30|728741.3|727741.3|728653.9|727653.9|728741.7|727741.7|728653.3|727653.3|26
1623055960000|2021-06-07 08:52:40|728654.2|727654.2|728663.7|727663.7|728668.5|727668.5|728654.2|727654.2|29
1623055970000|2021-06-07 08:52:50|728664.1|727664.1|728659.2|727659.2|728664.5|727664.5|728657.1|727657.1|25
1623055980000|2021-06-07 08:53:00|728659.8|727659.8|728526.1|727526.1|728659.8|727659.8|728512.2|727512.2|33
1623055990000|2021-06-07 08:53:10|728528.9|727528.9|728535.3|727535.3|728535.3|727535.3|728517.4|727517.4|36
1623056000000|2021-06-07 08:53:20|728529.9|727529.9|728455.4|727455.4|728529.9|727529.9|728408.3|727408.3|35
1623056010000|2021-06-07 08:53:30|728447.9|727447.9|728434.8|727434.8|728461.1|727461.1|728431.9|727431.9|29
1623056020000|2021-06-07 08:53:40|728439.4|727439.4|728522.1|727522.1|728524.5|727524.5|728435.7|727435.7|29
1623056030000|2021-06-07 08:53:50|728525.5|727525.5|728400.2|727400.2|728529.3|727529.3|728386.2|727386.2|37
1623056040000|2021-06-07 08:54:00|728379|727379|728287.8|727287.8|728672|727392.2|728148.3|726672|38
1623056050000|2021-06-07 08:54:10|728687.7|726687.7|728333.2|727333.2|728687.7|727344.7|728187.6|726687.7|40
1623056060000|2021-06-07 08:54:20|728334.4|727334.4|728304.8|727304.8|728804.3|727334.4|728241.6|726775|37
1623056070000|2021-06-07 08:54:30|728305.3|727305.3|728413.1|727413.1|728455.5|727455.5|728300.9|727300.9|33
1623056080000|2021-06-07 08:54:40|728413.6|727413.6|728418.7|727418.7|728428.4|727428.4|728394.6|727394.6|24
1623056090000|2021-06-07 08:54:50|728412.2|727412.2|728386.1|727386.1|728417.8|727417.8|728386.1|727386.1|32
1623056100000|2021-06-07 08:55:00|728394.7|727394.7|728424|727424|728429.8|727429.8|728367.7|727367.7|35
1623056110000|2021-06-07 08:55:10|728425.4|727425.4|728469.2|727469.2|728469.2|727469.2|728407.4|727407.4|34
1623056120000|2021-06-07 08:55:20|728462.4|727462.4|728469.5|727469.5|728469.5|727469.5|728423|727423|27
1623056130000|2021-06-07 08:55:30|728457.2|727457.2|728526.7|727526.7|728561.1|727561.1|728455.3|727455.3|35
1623056140000|2021-06-07 08:55:40|728523.7|727523.7|728569.9|727569.9|728585.2|727585.2|728520.9|727520.9|33
1623056150000|2021-06-07 08:55:50|728567.5|727567.5|728572.2|727572.2|728593|727593|728567.5|727567.5|32
1623056160000|2021-06-07 08:56:00|728568.7|727568.7|728574.9|727574.9|728588.8|727588.8|728561.1|727561.1|26
1623056170000|2021-06-07 08:56:10|728577.8|727577.8|728583.4|727583.4|728586.2|727586.2|728567.8|727567.8|26
1623056180000|2021-06-07 08:56:20|728581.1|727581.1|728580.6|727580.6|728590.6|727590.6|728567.1|727567.1|33
1623056190000|2021-06-07 08:56:30|728579.1|727579.1|728541|727541|728584.9|727584.9|728541|727541|24
1623056200000|2021-06-07 08:56:40|728539.9|727539.9|728448.6|727448.6|728547.2|727547.2|728440.6|727440.6|31
1623056210000|2021-06-07 08:56:50|728453.2|727453.2|728542|727542|728544.2|727544.2|728453.2|727453.2|34
1623056220000|2021-06-07 08:57:00|728531.7|727531.7|728521.6|727521.6|728543.9|727543.9|728516.7|727516.7|30
1623056230000|2021-06-07 08:57:10|728524.6|727524.6|728485.9|727485.9|728524.6|727524.6|728475.6|727475.6|27
1623056240000|2021-06-07 08:57:20|728485.3|727485.3|728494.6|727494.6|728497.7|727497.7|728479|727479|26
1623056250000|2021-06-07 08:57:30|728482.5|727482.5|728537.8|727537.8|728543.8|727543.8|728481.1|727481.1|30
1623056260000|2021-06-07 08:57:40|728536.6|727536.6|728578.6|727578.6|728594.8|727594.8|728536.6|727536.6|29
1623056270000|2021-06-07 08:57:50|728576|727576|728639.5|727639.5|728646.5|727646.5|728576|727576|31
1623056280000|2021-06-07 08:58:00|728640.6|727640.6|728687.9|727687.9|728697.9|727697.9|728640.6|727640.6|30
1623056290000|2021-06-07 08:58:10|728689.9|727689.9|728692.1|727692.1|728709|727709|728680.2|727680.2|25
1623056300000|2021-06-07 08:58:20|728692.2|727692.2|728712.8|727712.8|728715.6|727715.6|728692.2|727692.2|25
1623056310000|2021-06-07 08:58:30|728710.9|727710.9|728715.3|727715.3|728732.5|727732.5|728686.8|727686.8|25
1623056320000|2021-06-07 08:58:40|728714.5|727714.5|728744.3|727744.3|728768.5|727768.5|728712.2|727712.2|26
1623056330000|2021-06-07 08:58:50|728750.5|727750.5|728722.8|727722.8|728753.2|727753.2|728722.4|727722.4|19
1623056340000|2021-06-07 08:59:00|728708.1|727708.1|728687.1|727687.1|728712.3|727712.3|728684.4|727684.4|26
1623056350000|2021-06-07 08:59:10|728685.9|727685.9|728650.7|727650.7|728685.9|727685.9|728650.7|727650.7|20
1623056360000|2021-06-07 08:59:20|728640.9|727640.9|728592.7|727592.7|728640.9|727640.9|728582.8|727582.8|36
1623056370000|2021-06-07 08:59:30|728589|727589|728616.1|727616.1|728616.1|727616.1|728586.6|727586.6|28
1623056380000|2021-06-07 08:59:40|728617.1|727617.1|728660|727660|728674.5|727674.5|728615.3|727615.3|21
1623056390000|2021-06-07 08:59:50|728659.1|727659.1|728609.3|727609.3|728662.2|727662.2|728602.6|727602.6|28
1623056400000|2021-06-07 09:00:00|728582.6|727582.6|728590.6|727590.6|728595.1|727595.1|728536.7|727536.7|38
1623056410000|2021-06-07 09:00:10|728585|727585|728555.3|727555.3|728611.5|727611.5|728543.7|727543.7|33
1623056420000|2021-06-07 09:00:20|728552.4|727552.4|728559.3|727559.3|728572.1|727572.1|728549.7|727549.7|27
1623056430000|2021-06-07 09:00:30|728555.6|727555.6|728628.6|727628.6|728628.6|727628.6|728555.6|727555.6|25
1623056440000|2021-06-07 09:00:40|728634.5|727634.5|728664.9|727664.9|728669.2|727669.2|728618.6|727618.6|37
1623056450000|2021-06-07 09:00:50|728665.4|727665.4|728750.2|727750.2|728753.3|727753.3|728663.4|727663.4|39
1623056460000|2021-06-07 09:01:00|728761.2|727761.2|728749.1|727749.1|728781.5|727781.5|728743.4|727743.4|35
1623056470000|2021-06-07 09:01:10|728746.5|727746.5|728746.1|727746.1|728762.3|727762.3|728744.1|727744.1|19
1623056480000|2021-06-07 09:01:20|728748.1|727748.1|728742.1|727742.1|728749.4|727749.4|728741.9|727741.9|25
1623056490000|2021-06-07 09:01:30|728737.5|727737.5|728731.1|727731.1|728759.9|727759.9|728711.3|727711.3|33
1623056500000|2021-06-07 09:01:40|728727|727727|728803.4|727803.4|728805.6|727805.6|728725|727725|37
1623056510000|2021-06-07 09:01:50|728802.3|727802.3|729334.4|727334.4|729334.4|727840.6|728800.7|727334.4|33
1623056520000|2021-06-07 09:02:00|729323.3|727323.3|728819.8|727819.8|729333.5|727824.8|728818.7|727322.2|31
1623056530000|2021-06-07 09:02:10|728819.2|727819.2|728823.9|727823.9|728836.2|727836.2|728816|727816|22
1623056540000|2021-06-07 09:02:20|728826.8|727826.8|728841.3|727841.3|728844|727844|728826.8|727826.8|21
1623056550000|2021-06-07 09:02:30|728836.4|727836.4|728860.5|727860.5|728860.5|727860.5|728830.7|727830.7|23
1623056560000|2021-06-07 09:02:40|728860.2|727860.2|728813.2|727813.2|728889.7|727889.7|728813.2|727813.2|31
1623056570000|2021-06-07 09:02:50|728807.3|727807.3|728813.2|727813.2|728825.1|727825.1|728802.1|727802.1|23
1623056580000|2021-06-07 09:03:00|728813.4|727813.4|728805.5|727805.5|728817|727817|728802.1|727802.1|20
1623056590000|2021-06-07 09:03:10|728804.4|727804.4|728824.7|727824.7|728824.7|727824.7|728804.4|727804.4|18
1623056600000|2021-06-07 09:03:20|728824.4|727824.4|728824.7|727824.7|728825.5|727825.5|728802|727802|26
1623056610000|2021-06-07 09:03:30|728824.5|727824.5|728863.3|727863.3|728866.9|727866.9|728822.4|727822.4|29
1623056620000|2021-06-07 09:03:40|728867.5|727867.5|728833.8|727833.8|728867.5|727867.5|728825.3|727825.3|30
1623056630000|2021-06-07 09:03:50|728838.2|727838.2|728841.4|727841.4|728842.7|727842.7|728827.5|727827.5|18
1623056640000|2021-06-07 09:04:00|728838.3|727838.3|728844.2|727844.2|728847.5|727847.5|728837.7|727837.7|26
1623056650000|2021-06-07 09:04:10|728843.3|727843.3|728846.9|727846.9|728852.7|727852.7|728843.3|727843.3|23
1623056660000|2021-06-07 09:04:20|728845.7|727845.7|728842.5|727842.5|728850.7|727850.7|728841.8|727841.8|23
1623056670000|2021-06-07 09:04:30|728839.8|727839.8|728832.2|727832.2|728839.8|727839.8|728826.3|727826.3|24
1623056680000|2021-06-07 09:04:40|728830.9|727830.9|728818.5|727818.5|728847.2|727847.2|728814.9|727814.9|31
1623056690000|2021-06-07 09:04:50|728813.3|727813.3|728810.6|727810.6|728817.6|727817.6|728806|727806|20
1623056700000|2021-06-07 09:05:00|728807.1|727807.1|728811.4|727811.4|728812.4|727812.4|728805|727805|21
1623056710000|2021-06-07 09:05:10|728811.8|727811.8|728665|727665|728811.8|727811.8|728644.6|727644.6|34
1623056720000|2021-06-07 09:05:20|728664.5|727664.5|728712.7|727712.7|728720.9|727720.9|728664.5|727664.5|27
1623056730000|2021-06-07 09:05:30|728708.9|727708.9|728741.8|727741.8|728745.1|727745.1|728706.8|727706.8|32
1623056740000|2021-06-07 09:05:40|728743|727743|728708.2|727708.2|729206.3|727743|728708.2|727205.3|22
1623056750000|2021-06-07 09:05:50|728710.4|727710.4|728739.3|727739.3|728740.4|727740.4|728710.4|727710.4|28
1623056760000|2021-06-07 09:06:00|728741.7|727741.7|728781|727781|728789.6|727789.6|728741.7|727741.7|35
1623056770000|2021-06-07 09:06:10|728785.8|727785.8|728809.3|727809.3|728814.2|727814.2|728784.8|727784.8|33
1623056780000|2021-06-07 09:06:20|728805.2|727805.2|728803.5|727803.5|728807.9|727807.9|728790.7|727790.7|31
1623056790000|2021-06-07 09:06:30|728798.4|727798.4|728809.5|727809.5|728817.8|727817.8|728796.4|727796.4|29
1623056800000|2021-06-07 09:06:40|728813.7|727813.7|728802.9|727802.9|728815.9|727815.9|728802.9|727802.9|30
1623056810000|2021-06-07 09:06:50|728801.4|727801.4|728753.5|727753.5|728802.6|727802.6|728753.5|727753.5|24
1623056820000|2021-06-07 09:07:00|728750|727750|728750.2|727750.2|728750.2|727750.2|728710.5|727710.5|33
1623056830000|2021-06-07 09:07:10|728750.4|727750.4|728732.1|727732.1|728755.9|727755.9|728723.4|727723.4|34
1623056840000|2021-06-07 09:07:20|728731.4|727731.4|728733.5|727733.5|728734.5|727734.5|728730.4|727730.4|27
1623056850000|2021-06-07 09:07:30|728721.4|727721.4|729119.9|727119.9|729121.6|727721.6|728616.7|727112.3|36
1623056860000|2021-06-07 09:07:40|729117.7|727117.7|728619.4|727619.4|729131.8|727636.6|728615.1|727112.9|30
1623056870000|2021-06-07 09:07:50|728619.8|727619.8|728684.3|727684.3|729186.6|727686.3|728617.6|727179.8|22
1623056880000|2021-06-07 09:08:00|728684.4|727684.4|729079.5|727079.5|729105.4|727684.4|728561.4|727052.8|37
1623056890000|2021-06-07 09:08:10|729079.2|727079.2|728389|727389|729083.5|727531.4|728371.8|726869.5|34
1623056900000|2021-06-07 09:08:20|728483.6|727483.6|728486.5|727486.5|728522.3|727522.3|728480.2|727480.2|28
1623056910000|2021-06-07 09:08:30|728485.3|727485.3|729100.6|727100.6|729106.9|727615.7|728485.3|727059.6|34
1623056920000|2021-06-07 09:08:40|729097.1|727097.1|728653.6|727653.6|729154.4|727658.1|728653.6|727097.1|33
1623056930000|2021-06-07 09:08:50|728657.1|727657.1|728770.9|727770.9|729173|727777.2|728654|727143.8|29
1623056940000|2021-06-07 09:09:00|728771.2|727771.2|728771.6|727771.6|728774.4|727774.4|728760.4|727760.4|28
1623056950000|2021-06-07 09:09:10|728773.7|727773.7|728776.6|727776.6|728781.6|727781.6|728770.9|727770.9|14
1623056960000|2021-06-07 09:09:20|728776.2|727776.2|728825.9|727825.9|728825.9|727825.9|728774.1|727774.1|20
1623056970000|2021-06-07 09:09:30|728833.8|727833.8|728865.6|727865.6|729360.5|727868.7|728826.3|727360.5|31
1623056980000|2021-06-07 09:09:40|728867.4|727867.4|728958.5|727958.5|728968.8|727968.8|728862.6|727862.6|32
1623056990000|2021-06-07 09:09:50|728963.4|727963.4|728988|727988|729016.8|728016.8|728963.4|727963.4|33
1623057000000|2021-06-07 09:10:00|728993|727993|728961|727961|728993|727993|728951.8|727951.8|29
1623057010000|2021-06-07 09:10:10|728964|727964|728976|727976|729046.6|728046.6|728959.5|727959.5|31
1623057020000|2021-06-07 09:10:20|728969.3|727969.3|729039.5|728039.5|729531.3|728039.5|728954.4|727520.9|31
1623057030000|2021-06-07 09:10:30|729037.2|728037.2|729046.1|728046.1|729047.5|728047.5|728994.4|727994.4|31
1623057040000|2021-06-07 09:10:40|729037.2|728037.2|729115|728115|729115|728115|729036.7|728036.7|29
1623057050000|2021-06-07 09:10:50|729110.7|728110.7|729114.5|728114.5|729124.4|728124.4|729106.9|728106.9|31
1623057060000|2021-06-07 09:11:00|729115.9|728115.9|729109.6|728109.6|729120|728120|729104|728104|27
1623057070000|2021-06-07 09:11:10|729113.4|728113.4|729708.9|727708.9|729723.4|728182.5|729113.4|727616.4|33
1623057080000|2021-06-07 09:11:20|729709|727709|729181.7|728181.7|729717.3|728199.9|729181.7|727685.5|35
1623057090000|2021-06-07 09:11:30|729179.1|728179.1|729103.2|728103.2|729618.3|728179.1|729101.3|727594.7|35
1623057100000|2021-06-07 09:11:40|729104.8|728104.8|729644.5|727644.5|729648.6|728124.7|729072.2|727545.7|34
1623057110000|2021-06-07 09:11:50|729638.2|727638.2|729120.4|728120.4|729639.4|728149.1|729120.4|727623|36
1623057120000|2021-06-07 09:12:00|729613.7|727613.7|729103.9|728103.9|729613.7|728110.1|729082.5|727577.2|38
1623057130000|2021-06-07 09:12:10|729108.6|728108.6|729105.7|728105.7|729121.9|728121.9|729097.3|728097.3|27
1623057140000|2021-06-07 09:12:20|729105.6|728105.6|729152.8|728152.8|729654.2|728160.5|729104.1|727603.4|29
1623057150000|2021-06-07 09:12:30|729156.4|728156.4|729441.8|727441.8|729653.4|728156.4|729009.7|727435|34
1623057160000|2021-06-07 09:12:40|729437|727437|729370.5|727370.5|729440.5|727440.5|729342.1|727342.1|34
1623057170000|2021-06-07 09:12:50|729376.8|727376.8|729380.2|727380.2|729387.6|727387.6|729366.1|727366.1|27
1623057180000|2021-06-07 09:13:00|729380.5|727380.5|729388.6|727388.6|729431.6|727875.8|728875.8|727379.1|31
1623057190000|2021-06-07 09:13:10|729392.1|727392.1|729394.2|727394.2|729401.1|727891.8|728869.3|727351.1|31
1623057200000|2021-06-07 09:13:20|729388.6|727388.6|729230.6|727230.6|729395.2|727850.2|728850.2|727230.6|27
1623057210000|2021-06-07 09:13:30|729215.1|727215.1|729095.6|727095.6|729215.1|727702|728656.3|727095.6|35
1623057220000|2021-06-07 09:13:40|729096.2|727096.2|729136.1|727136.1|729162.1|727162.1|729095.1|727095.1|36
1623057230000|2021-06-07 09:13:50|729130.6|727130.6|728563.4|727563.4|729130.6|727613.5|728563.4|727091|28
1623057240000|2021-06-07 09:14:00|729054.1|727054.1|728598.3|727598.3|729109.1|727613.8|728598.3|727050.3|33
1623057250000|2021-06-07 09:14:10|728599.7|727599.7|729187.9|727187.9|729188.2|727599.7|728599.7|727102.1|29
1623057260000|2021-06-07 09:14:20|729185.9|727185.9|728659.3|727659.3|729190.8|727688|728659.3|727179.4|28
1623057270000|2021-06-07 09:14:30|728663|727663|728621.5|727621.5|729138|727663|728621.5|727117.4|26
1623057280000|2021-06-07 09:14:40|728621.6|727621.6|728617.6|727617.6|729123.9|727623.5|728610.1|727114.6|30
1623057290000|2021-06-07 09:14:50|728619.4|727619.4|729193.7|727193.7|729198.5|727684.8|728616.6|727193.7|32
1623057300000|2021-06-07 09:15:00|728692.6|727692.6|728721.9|727721.9|728733.9|727733.9|728692.5|727692.5|28
1623057310000|2021-06-07 09:15:10|728725.5|727725.5|728723.4|727723.4|728725.5|727725.5|728719.1|727719.1|20
1623057320000|2021-06-07 09:15:20|728723.6|727723.6|729296.2|727296.2|729312.5|727740.6|728723.5|727296.2|25
1623057330000|2021-06-07 09:15:30|729292.8|727292.8|729292.3|727292.3|729294.1|727294.1|729279.9|727279.9|27
1623057340000|2021-06-07 09:15:40|729291|727291|729283|727283|729299.2|727803|728772.8|727267.7|31
1623057350000|2021-06-07 09:15:50|729284.3|727284.3|729308.8|727308.8|729322.6|727805.8|728805.8|727280.5|20
1623057360000|2021-06-07 09:16:00|728808.5|727808.5|728815.7|727815.7|729327.3|727818.7|728799.2|727281.4|30
1623057370000|2021-06-07 09:16:10|728811.3|727811.3|728776.4|727776.4|729286.6|727815|728773.1|727277.9|23
1623057380000|2021-06-07 09:16:20|728780.4|727780.4|728834|727834|729333.3|727836.6|728776.9|727313|27
1623057390000|2021-06-07 09:16:30|728835|727835|728815|727815|729323.7|727842.8|728815|727318.2|27
1623057400000|2021-06-07 09:16:40|728814.6|727814.6|728711.1|727711.1|728827.6|727827.6|728710.5|727710.5|25
1623057410000|2021-06-07 09:16:50|728704.2|727704.2|728647.3|727647.3|728704.2|727704.2|728643.7|727643.7|29
1623057420000|2021-06-07 09:17:00|728645.6|727645.6|728626.3|727626.3|728647.5|727647.5|728626.3|727626.3|29
1623057430000|2021-06-07 09:17:10|728634.4|727634.4|728598.5|727598.5|729091.5|727637.3|728598|727091|29
1623057440000|2021-06-07 09:17:20|728607.1|727607.1|728567.9|727567.9|729067.2|727607.1|728557.3|727059.5|26
1623057450000|2021-06-07 09:17:30|728568.3|727568.3|728560.9|727560.9|728581.9|727581.9|728554.5|727554.5|26
1623057460000|2021-06-07 09:17:40|728557.8|727557.8|728561|727561|728565.2|727565.2|728553.5|727553.5|26
1623057470000|2021-06-07 09:17:50|728556.6|727556.6|728561.9|727561.9|728569.3|727569.3|728528.2|727528.2|20
1623057480000|2021-06-07 09:18:00|728564.3|727564.3|728520.2|727520.2|728564.3|727564.3|728508.2|727508.2|30
1623057490000|2021-06-07 09:18:10|728525.1|727525.1|728516.7|727516.7|728537.3|727537.3|728516.7|727516.7|21
1623057500000|2021-06-07 09:18:20|728519.2|727519.2|728530.4|727530.4|728549.7|727549.7|728517.2|727517.2|28
1623057510000|2021-06-07 09:18:30|728530.2|727530.2|728378.1|727378.1|728532.3|727532.3|728346.5|727346.5|32
1623057520000|2021-06-07 09:18:40|728380.1|727380.1|728885|726885|728896|727405.3|728378.7|726885|29
1623057530000|2021-06-07 09:18:50|728887.4|726887.4|728371.5|727371.5|728892.9|727413.1|728367.6|726852.4|30
1623057540000|2021-06-07 09:19:00|728369.6|727369.6|728367.8|727367.8|728391.8|727391.8|728367.8|727367.8|32
1623057550000|2021-06-07 09:19:10|728368.4|727368.4|728362.3|727362.3|728372.7|727372.7|728362.3|727362.3|23
1623057560000|2021-06-07 09:19:20|728361.5|727361.5|728900.6|726900.6|728916.2|727390.7|728361.5|726893.6|32
1623057570000|2021-06-07 09:19:30|728901.5|726901.5|728902.4|726902.4|728905.9|726905.9|728897.9|726897.9|22
1623057580000|2021-06-07 09:19:40|728901|726901|728356.1|727356.1|728902.4|727357|728344.9|726848.8|26
1623057590000|2021-06-07 09:19:50|728350.2|727350.2|728357.1|727357.1|728362.1|727362.1|728343.7|727343.7|26
1623057600000|2021-06-07 09:20:00|728350.6|727350.6|728417|727417|728915.6|727417|728345.6|726899.5|27
1623057610000|2021-06-07 09:20:10|728417.7|727417.7|728332.4|727332.4|728417.7|727417.7|728332.4|727332.4|27
1623057620000|2021-06-07 09:20:20|728834.3|726834.3|728257.2|727257.2|728834.3|727320.2|728245.8|726832.6|30
1623057630000|2021-06-07 09:20:30|728251.7|727251.7|728759.3|726759.3|728761.1|727253.7|728251.7|726751.6|32
1623057640000|2021-06-07 09:20:40|728754.9|726754.9|728275.2|727275.2|728778.7|727275.2|728269.6|726754.9|32
1623057650000|2021-06-07 09:20:50|728270|727270|728814.6|726814.6|728814.6|727323.8|728270|726758.1|29
1623057660000|2021-06-07 09:21:00|728811.6|726811.6|728760.2|726760.2|728811.6|726811.6|728760.2|726760.2|30
1623057670000|2021-06-07 09:21:10|728760.7|726760.7|728756.3|726756.3|728761.9|726761.9|728754.4|726754.4|26
1623057680000|2021-06-07 09:21:20|728754.6|726754.6|728262.8|727262.8|728768.7|727298.3|728262.8|726751.7|31
1623057690000|2021-06-07 09:21:30|728240.6|727240.6|728225.1|727225.1|728745.5|727242.5|728225.1|726734.5|25
1623057700000|2021-06-07 09:21:40|728227.3|727227.3|728265|727265|728759.6|727279.9|728177.1|726677.9|34
1623057710000|2021-06-07 09:21:50|728264.2|727264.2|728798.1|726798.1|728825.1|727366|728249.8|726797|34
1623057720000|2021-06-07 09:22:00|728799.3|726799.3|728804.4|726804.4|728816.9|727310.6|728289.9|726795.9|40
1623057730000|2021-06-07 09:22:10|728804|726804|728879.9|726879.9|728934.5|727441.5|728431.2|726800.2|35
1623057740000|2021-06-07 09:22:20|728877.6|726877.6|728885.8|726885.8|728888.7|726888.7|728874.1|726874.1|32
1623057750000|2021-06-07 09:22:30|728873.8|726873.8|728865.8|726865.8|728875.7|726875.7|728841.6|726841.6|30
1623057760000|2021-06-07 09:22:40|728865.1|726865.1|728905|726905|728928.3|727403.7|728403.7|726862.8|33
1623057770000|2021-06-07 09:22:50|728903.5|726903.5|728864|726864|728910.9|727372.4|728365.9|726862.2|28
1623057780000|2021-06-07 09:23:00|728859.3|726859.3|728955.8|726955.8|728958.7|727456.1|728364.3|726859.3|33
1623057790000|2021-06-07 09:23:10|728957.4|726957.4|728473.9|727473.9|729000.4|727473.9|728462|726957.4|27
1623057800000|2021-06-07 09:23:20|728472.6|727472.6|728530|727530|728530.2|727530.2|728464.7|727464.7|24
1623057810000|2021-06-07 09:23:30|728521|727521|728539.8|727539.8|728539.8|727539.8|728518.8|727518.8|24
1623057820000|2021-06-07 09:23:40|728527.6|727527.6|728514.3|727514.3|728531.6|727531.6|728512.1|727512.1|20
1623057830000|2021-06-07 09:23:50|728512|727512|728545.4|727545.4|728564.3|727564.3|728510.1|727510.1|22
1623057840000|2021-06-07 09:24:00|728541.7|727541.7|728594.3|727594.3|728596.3|727596.3|728531|727531|30
1623057850000|2021-06-07 09:24:10|728591.9|727591.9|728583.3|727583.3|728593.3|727593.3|728569.6|727569.6|31
1623057860000|2021-06-07 09:24:20|728584.7|727584.7|728583.7|727583.7|728591.8|727591.8|728574.9|727574.9|29
1623057870000|2021-06-07 09:24:30|728573.8|727573.8|728606.2|727606.2|728606.2|727606.2|728569.3|727569.3|27
1623057880000|2021-06-07 09:24:40|728629.2|727629.2|728810.5|727810.5|729327.3|727810.5|728623.5|727277.3|31
1623057890000|2021-06-07 09:24:50|728813.8|727813.8|728784.8|727784.8|729296.6|727819|728753.7|727267.5|35
1623057900000|2021-06-07 09:25:00|728784.9|727784.9|729263.8|727263.8|729263.8|727787.5|728752.3|727237.8|20
1623057910000|2021-06-07 09:25:10|728747.4|727747.4|728710.6|727710.6|728747.4|727747.4|728704.1|727704.1|24
1623057920000|2021-06-07 09:25:20|728711.5|727711.5|728652.8|727652.8|729136.9|727713|728615.5|727135.9|29
1623057930000|2021-06-07 09:25:30|728657.6|727657.6|729075.1|727075.1|729077.1|727657.6|728579.9|727075.1|30
1623057940000|2021-06-07 09:25:40|729074.5|727074.5|728341.7|727341.7|729074.5|727556.4|728341.3|726891.3|36
1623057950000|2021-06-07 09:25:50|728336.5|727336.5|728669.7|726669.7|728774.7|727336.5|728164.9|726669.7|35
1623057960000|2021-06-07 09:26:00|728167.7|727167.7|728566.4|726566.4|728673.3|727167.7|728010.9|726500.7|36
1623057970000|2021-06-07 09:26:10|728570.3|726570.3|728598.7|726598.7|728638.4|727082.4|728080|726570.3|34
1623057980000|2021-06-07 09:26:20|728126.2|727126.2|728681|726681|728692.4|727126.2|728126.2|726669.3|29
1623057990000|2021-06-07 09:26:30|728672.9|726672.9|728300.7|727300.7|728812.7|727303.7|728236.2|726663.2|33
1623058000000|2021-06-07 09:26:40|728299.3|727299.3|728793.9|726793.9|728800|727308.7|728277|726781.4|35
1623058010000|2021-06-07 09:26:50|728797.2|726797.2|728302.2|727302.2|728798.3|727315.3|728294.5|726780.1|25
1623058020000|2021-06-07 09:27:00|728301.2|727301.2|728768.2|726768.2|728799.5|727307.1|728296.9|726764.2|32
1623058030000|2021-06-07 09:27:10|728768.6|726768.6|728742.8|726742.8|728773.3|726773.3|728735.3|726735.3|27
1623058040000|2021-06-07 09:27:20|728740.5|726740.5|728735.5|726735.5|728740.5|726740.5|728719.8|726719.8|35
1623058050000|2021-06-07 09:27:30|728743.6|726743.6|728235.1|727235.1|728743.6|727249.4|728228.3|726743.6|31
1623058060000|2021-06-07 09:27:40|728235.3|727235.3|728233.3|727233.3|728726|727244.3|728231.2|726726|27
1623058070000|2021-06-07 09:27:50|728232|727232|728345.4|727345.4|728351.7|727351.7|728231.7|727231.7|27
1623058080000|2021-06-07 09:28:00|728351.7|727351.7|728357.1|727357.1|728414.7|727414.7|728336.1|727336.1|31
1623058090000|2021-06-07 09:28:10|728359.8|727359.8|728336.7|727336.7|728360.9|727360.9|728330.8|727330.8|30
1623058100000|2021-06-07 09:28:20|728338.9|727338.9|728337.8|727337.8|728343.9|727343.9|728333.9|727333.9|20
1623058110000|2021-06-07 09:28:30|728337.5|727337.5|728409.5|727409.5|728409.5|727409.5|728333.3|727333.3|26
1623058120000|2021-06-07 09:28:40|728406.3|727406.3|728455|727455|728962.4|727455|728406.3|726937.7|20
1623058130000|2021-06-07 09:28:50|728455.1|727455.1|728521.4|727521.4|728531.2|727531.2|728453.2|727453.2|26
1623058140000|2021-06-07 09:29:00|728525.2|727525.2|728471.6|727471.6|729026.3|727525.2|728397|726889.4|36
1623058150000|2021-06-07 09:29:10|728470.9|727470.9|728456.8|727456.8|728473.9|727473.9|728450.6|727450.6|22
1623058160000|2021-06-07 09:29:20|728457.1|727457.1|728588.6|727588.6|728590.7|727590.7|728457.1|727457.1|28
1623058170000|2021-06-07 09:29:30|728586.5|727586.5|728615|727615|728623.2|727623.2|728563|727563|34
1623058180000|2021-06-07 09:29:40|728612.7|727612.7|728611.3|727611.3|728645.8|727645.8|728609.8|727609.8|32
1623058190000|2021-06-07 09:29:50|728607.5|727607.5|728520.6|727520.6|728638.5|727638.5|728516.7|727516.7|24
1623058200000|2021-06-07 09:30:00|728519|727519|728524.8|727524.8|728530.4|727530.4|728516|727516|21
1623058210000|2021-06-07 09:30:10|728525|727525|728552.2|727552.2|728552.2|727552.2|728517.1|727517.1|22
1623058220000|2021-06-07 09:30:20|728554.8|727554.8|728531.4|727531.4|728560.2|727560.2|728468.4|727468.4|37
1623058230000|2021-06-07 09:30:30|728528.4|727528.4|728558.1|727558.1|729037.3|727560.2|728523.9|727037.3|30
1623058240000|2021-06-07 09:30:40|728560|727560|728525.5|727525.5|728560|727560|728512.8|727512.8|33
1623058250000|2021-06-07 09:30:50|728525.9|727525.9|728585|727585|728588.7|727588.7|728523.2|727523.2|28
1623058260000|2021-06-07 09:31:00|728580.2|727580.2|728533.3|727533.3|728584.1|727584.1|728518.5|727518.5|35
1623058270000|2021-06-07 09:31:10|728528.8|727528.8|729015|727015|729021.9|727534.9|728527.1|727015|20
1623058280000|2021-06-07 09:31:20|729026.3|727026.3|728516.6|727516.6|729028.1|727526.9|728509.5|727021.5|29
1623058290000|2021-06-07 09:31:30|728501.9|727501.9|728502.1|727502.1|728996.3|727513.4|728495.8|726995.6|31
1623058300000|2021-06-07 09:31:40|728998.8|726998.8|728517.9|727517.9|728998.8|727524.3|728490.8|726998.8|25
1623058310000|2021-06-07 09:31:50|728511.8|727511.8|728980|726980|729009.7|727524.9|728504.7|726978.5|28
1623058320000|2021-06-07 09:32:00|728986|726986|728948.6|726948.6|728988.4|727496.2|728481.6|726947.8|33
1623058330000|2021-06-07 09:32:10|728949.7|726949.7|728447.2|727447.2|728949.7|727450.2|728447.2|726942.1|26
1623058340000|2021-06-07 09:32:20|728448.1|727448.1|728471.4|727471.4|728968.9|727471.4|728448|726957.5|24
1623058350000|2021-06-07 09:32:30|728473.4|727473.4|728508.6|727508.6|729008.5|727508.6|728471.2|726979.5|24
1623058360000|2021-06-07 09:32:40|728511.3|727511.3|728992.6|726992.6|728998.8|727511.3|728477|726988.5|20
1623058370000|2021-06-07 09:32:50|728990.1|726990.1|728999.7|726999.7|729006.2|727006.2|728987.3|726987.3|30
1623058380000|2021-06-07 09:33:00|728994.1|726994.1|728994.6|726994.6|729009.9|727009.9|728992.6|726992.6|25
1623058390000|2021-06-07 09:33:10|728997.6|726997.6|728992.2|726992.2|728998.7|727507.3|728475.9|726985.3|22
1623058400000|2021-06-07 09:33:20|728991.5|726991.5|728985.6|726985.6|728999.4|726999.4|728980.8|726980.8|24
1623058410000|2021-06-07 09:33:30|728977.7|726977.7|728991.8|726991.8|728993.9|726993.9|728977.7|726977.7|23
1623058420000|2021-06-07 09:33:40|728994.2|726994.2|728486.8|727486.8|728994.2|727486.8|728481.1|726976.1|23
1623058430000|2021-06-07 09:33:50|728487.7|727487.7|728468.9|727468.9|728492.7|727492.7|728468.9|727468.9|21
1623058440000|2021-06-07 09:34:00|728469.6|727469.6|728471.1|727471.1|728471.7|727471.7|728465.7|727465.7|23
1623058450000|2021-06-07 09:34:10|728474.9|727474.9|728472|727472|728476.6|727476.6|728469.9|727469.9|18
1623058460000|2021-06-07 09:34:20|728470.9|727470.9|728477.6|727477.6|728479.2|727479.2|728470.7|727470.7|12
1623058470000|2021-06-07 09:34:30|728477.8|727477.8|728515.7|727515.7|728526.5|727526.5|728477.8|727477.8|21
1623058480000|2021-06-07 09:34:40|728499.7|727499.7|728471.2|727471.2|728499.7|727499.7|728468.4|727468.4|17
1623058490000|2021-06-07 09:34:50|728467.3|727467.3|728468|727468|728469|727469|728460.5|727460.5|15
1623058500000|2021-06-07 09:35:00|728467.6|727467.6|728427.2|727427.2|728467.6|727467.6|728424.9|727424.9|28
1623058510000|2021-06-07 09:35:10|728431.5|727431.5|728428.1|727428.1|728433|727433|728420.8|727420.8|24
1623058520000|2021-06-07 09:35:20|728429|727429|728419.8|727419.8|728430.2|727430.2|728419.8|727419.8|18
1623058530000|2021-06-07 09:35:30|728418.4|727418.4|728396.7|727396.7|728418.6|727418.6|728387.1|727387.1|28
1623058540000|2021-06-07 09:35:40|728396.9|727396.9|728412.5|727412.5|728421|727421|728396.8|727396.8|25
1623058550000|2021-06-07 09:35:50|728407.5|727407.5|728893.5|726893.5|728899.4|727410.9|728381.2|726893.5|26
1623058560000|2021-06-07 09:36:00|728898.9|726898.9|728395.5|727395.5|728899.2|727397.6|728376.2|726890.2|28
1623058570000|2021-06-07 09:36:10|728388.9|727388.9|728402.5|727402.5|728907.8|727410|728388.9|726895.9|17
1623058580000|2021-06-07 09:36:20|728404.8|727404.8|728351.5|727351.5|728406|727406|728316.3|727316.3|25
1623058590000|2021-06-07 09:36:30|728336.8|727336.8|728347.3|727347.3|728358.6|727358.6|728308.5|727308.5|27
1623058600000|2021-06-07 09:36:40|728842|726842|728873.2|726873.2|728891.9|727385.6|728340.7|726836|31
1623058610000|2021-06-07 09:36:50|728873.1|726873.1|728384.8|727384.8|728875.4|727384.8|728336.4|726835.1|36
1623058620000|2021-06-07 09:37:00|728388.4|727388.4|728444.7|727444.7|728899.5|727451|728383.6|726885|33
1623058630000|2021-06-07 09:37:10|728443.7|727443.7|728433.9|727433.9|728443.9|727443.9|728429.6|727429.6|29
1623058640000|2021-06-07 09:37:20|728432.3|727432.3|728438.3|727438.3|728442.3|727442.3|728432.2|727432.2|17
1623058650000|2021-06-07 09:37:30|728436.3|727436.3|728436.7|727436.7|728441.2|727441.2|728433.5|727433.5|11
1623058660000|2021-06-07 09:37:40|728435.4|727435.4|728446.3|727446.3|728446.9|727446.9|728432.2|727432.2|17
1623058670000|2021-06-07 09:37:50|728445.6|727445.6|728443.3|727443.3|728446.3|727446.3|728439.8|727439.8|16
1623058680000|2021-06-07 09:38:00|728440.2|727440.2|728443|727443|728443|727443|728438.1|727438.1|14
1623058690000|2021-06-07 09:38:10|728442.2|727442.2|728430.7|727430.7|728446.1|727446.1|728430.7|727430.7|17
1623058700000|2021-06-07 09:38:20|728445.9|727445.9|728444.1|727444.1|728445.9|727445.9|728436.7|727436.7|12
1623058710000|2021-06-07 09:38:30|728441.9|727441.9|728990.9|726990.9|729019.5|727590|728434.8|726983.8|31
1623058720000|2021-06-07 09:38:40|728986.4|726986.4|728454.8|727454.8|728992.5|727454.8|728454.8|726945|25
1623058730000|2021-06-07 09:38:50|728453.6|727453.6|728969.5|726969.5|728971.5|727453.6|728429.7|726946.6|24
1623058740000|2021-06-07 09:39:00|728967.6|726967.6|728958.6|726958.6|728967.6|726967.6|728954.4|726954.4|16
1623058750000|2021-06-07 09:39:10|728957.6|726957.6|728919.9|726919.9|728959.1|726959.1|728919.9|726919.9|21
1623058760000|2021-06-07 09:39:20|728932.4|726932.4|728419|727419|728939|727423|728403.5|726931.9|23
1623058770000|2021-06-07 09:39:30|728416.5|727416.5|728924|726924|728933|727439.3|728416.3|726924|32
1623058780000|2021-06-07 09:39:40|728932.8|726932.8|728442.4|727442.4|728945.7|727442.4|728438|726931.4|25
1623058790000|2021-06-07 09:39:50|728442.1|727442.1|728429.9|727429.9|728442.1|727442.1|728427.8|727427.8|24
1623058800000|2021-06-07 09:40:00|728423.1|727423.1|728393.3|727393.3|728428.5|727428.5|728384.9|727384.9|30
1623058810000|2021-06-07 09:40:10|728393.6|727393.6|728284.6|727284.6|728410.1|727410.1|728269.7|727269.7|27
1623058820000|2021-06-07 09:40:20|728283.2|727283.2|728906.5|726906.5|728937.6|727440.3|728283.2|726817.5|35
1623058830000|2021-06-07 09:40:30|728918.7|726918.7|728896.2|726896.2|728932.3|726932.3|728896.2|726896.2|31
1623058840000|2021-06-07 09:40:40|728889.5|726889.5|728860.9|726860.9|728897.4|727389.8|728372.4|726855.5|28
1623058850000|2021-06-07 09:40:50|728858.8|726858.8|728879.4|726879.4|728879.4|726879.4|728846.2|726846.2|31
1623058860000|2021-06-07 09:41:00|728879.1|726879.1|728866.2|726866.2|728898.9|727415.3|728365.4|726866.2|32
1623058870000|2021-06-07 09:41:10|728864.3|726864.3|728867.9|726867.9|728870.7|726870.7|728860.3|726860.3|25
1623058880000|2021-06-07 09:41:20|728868.9|726868.9|728692|726692|728870.7|727222.9|728125.1|726670.6|30
1623058890000|2021-06-07 09:41:30|728680.2|726680.2|728723.1|726723.1|728725.3|726725.3|728678.4|726678.4|30
1623058900000|2021-06-07 09:41:40|728723.8|726723.8|728673.7|726673.7|728723.8|727189.5|728189.5|726673.7|22
1623058910000|2021-06-07 09:41:50|728672.9|726672.9|728702.4|726702.4|728702.4|726702.4|728662.1|726662.1|26
1623058920000|2021-06-07 09:42:00|728694.9|726694.9|728145.1|727145.1|728706.4|727153|728142.7|726650|26
1623058930000|2021-06-07 09:42:10|728141.8|727141.8|728622.2|726622.2|728625.2|727142.6|728104.5|726622.2|24
1623058940000|2021-06-07 09:42:20|728618.7|726618.7|728131.9|727131.9|728631.6|727136.2|728101.7|726617.5|26
1623058950000|2021-06-07 09:42:30|728123.9|727123.9|728135.2|727135.2|728629|727161|728123.9|726623.9|27
1623058960000|2021-06-07 09:42:40|728141.6|727141.6|728781.1|726781.1|728782.4|727218.8|728138.2|726703.2|25
1623058970000|2021-06-07 09:42:50|728779.1|726779.1|728824.9|726824.9|728825.8|727320.2|728254.4|726750.8|30
1623058980000|2021-06-07 09:43:00|728324.7|727324.7|728357|727357|728374.9|727374.9|728314|727314|27
1623058990000|2021-06-07 09:43:10|728358.8|727358.8|728445.8|727445.8|728954.1|727480.9|728357|726946.5|31
1623059000000|2021-06-07 09:43:20|728448.1|727448.1|728520.6|727520.6|728549|727549|728447.8|727447.8|23
1623059010000|2021-06-07 09:43:30|728513.6|727513.6|728998.4|726998.4|729001.5|727513.6|728486.6|726989.9|19
1623059020000|2021-06-07 09:43:40|728996|726996|728500.2|727500.2|728997.6|727500.3|728496.8|726988.7|18
1623059030000|2021-06-07 09:43:50|728504.2|727504.2|728964.3|726964.3|728982.2|727533.1|728480.7|726962.8|27
1623059040000|2021-06-07 09:44:00|728453.2|727453.2|728475.8|727475.8|728920.2|727475.8|728411.9|726904.1|32
1623059050000|2021-06-07 09:44:10|728480.1|727480.1|728439.2|727439.2|728953.5|727480.1|728439.2|726953.5|29
1623059060000|2021-06-07 09:44:20|728437.4|727437.4|728435.6|727435.6|728440.7|727440.7|728433|727433|14
1623059070000|2021-06-07 09:44:30|728437.4|727437.4|728476.9|727476.9|728479.6|727479.6|728434.7|727434.7|21
1623059080000|2021-06-07 09:44:40|728468|727468|728464.8|727464.8|728469.5|727469.5|728460.3|727460.3|25
1623059090000|2021-06-07 09:44:50|728465.2|727465.2|728480|727480|728484.3|727484.3|728454|727454|26
1623059100000|2021-06-07 09:45:00|728493.5|727493.5|728460.5|727460.5|728495.7|727495.7|728460.3|727460.3|17
1623059110000|2021-06-07 09:45:10|728462.2|727462.2|728833.8|726833.8|728854.9|727462.4|728357.4|726833.8|33
1623059120000|2021-06-07 09:45:20|728838.4|726838.4|728416.5|727416.5|728838.6|727419.3|728330.4|726831.8|28
1623059130000|2021-06-07 09:45:30|728406|727406|728335.5|727335.5|728887.7|727406|728296.2|726791.6|24
1623059140000|2021-06-07 09:45:40|728335.7|727335.7|728419.7|727419.7|728846.9|727419.7|728335.7|726835.3|17
1623059150000|2021-06-07 09:45:50|728914.1|726914.1|728927.5|726927.5|728927.6|726927.6|728886.5|726886.5|25
1623059160000|2021-06-07 09:46:00|728918.7|726918.7|728444.4|727444.4|728928.2|727444.8|728427.6|726918.7|24
1623059170000|2021-06-07 09:46:10|728441.4|727441.4|728439.5|727439.5|728929.9|727447.1|728436.9|726915.7|18
1623059180000|2021-06-07 09:46:20|728436|727436|728438.1|727438.1|728443|727443|728434.6|727434.6|18
1623059190000|2021-06-07 09:46:30|728431.3|727431.3|728438|727438|728438|727438|728425.2|727425.2|15
1623059200000|2021-06-07 09:46:40|728435.9|727435.9|728419.5|727419.5|728439.1|727439.1|728419.5|727419.5|14
1623059210000|2021-06-07 09:46:50|728423.2|727423.2|728420.1|727420.1|728423.2|727423.2|728418.7|727418.7|17
1623059220000|2021-06-07 09:47:00|728418.7|727418.7|728419.6|727419.6|728455.1|727455.1|728415.9|727415.9|21
1623059230000|2021-06-07 09:47:10|728419.5|727419.5|728429.9|727429.9|728947.1|727490.8|728416.7|726936.1|34
1623059240000|2021-06-07 09:47:20|728424.8|727424.8|728495.7|727495.7|728504|727504|728421|727421|28
1623059250000|2021-06-07 09:47:30|728491.9|727491.9|728504.3|727504.3|728505.5|727505.5|728490.8|727490.8|19
1623059260000|2021-06-07 09:47:40|728503.1|727503.1|729051.2|727051.2|729064.6|727539.2|728492.3|727050|23
1623059270000|2021-06-07 09:47:50|729047|727047|728559.6|727559.6|729054.1|727559.6|728551.2|727047|14
1623059280000|2021-06-07 09:48:00|728555|727555|729068|727068|729075.1|727574.7|728554.3|727064|24
1623059290000|2021-06-07 09:48:10|729068.2|727068.2|729135.5|727135.5|729147.9|727690.9|728633.7|727068.2|30
1623059300000|2021-06-07 09:48:20|729132.4|727132.4|729099.9|727099.9|729148.1|727603.1|728603.1|727093.5|24
1623059310000|2021-06-07 09:48:30|729081.9|727081.9|728544|727544|729081.9|727606.8|728544|727066.5|21
1623059320000|2021-06-07 09:48:40|728555.5|727555.5|728537|727537|728567.3|727567.3|728537|727537|17
1623059330000|2021-06-07 09:48:50|728539|727539|728533.9|727533.9|728543.3|727543.3|728533.4|727533.4|19
1623059340000|2021-06-07 09:49:00|728536.5|727536.5|728532.7|727532.7|729039.5|727536.5|728530.1|727038|13
1623059350000|2021-06-07 09:49:10|728536.1|727536.1|728526.7|727526.7|728536.1|727536.1|728525.8|727525.8|10
1623059360000|2021-06-07 09:49:20|728530.4|727530.4|728531.4|727531.4|728534.5|727534.5|728530.4|727530.4|10
1623059370000|2021-06-07 09:49:30|728528.4|727528.4|728529.5|727529.5|728535.1|727535.1|728528.4|727528.4|16
1623059380000|2021-06-07 09:49:40|728529.4|727529.4|728532.3|727532.3|728552.2|727552.2|728523.5|727523.5|26
1623059390000|2021-06-07 09:49:50|728532.4|727532.4|728541.5|727541.5|728561.7|727561.7|728532.4|727532.4|23
1623059400000|2021-06-07 09:50:00|728531.9|727531.9|728921.6|726921.6|729027|727531.9|728462.4|726913.9|29
1623059410000|2021-06-07 09:50:10|728923.5|726923.5|728936.3|726936.3|728936.3|726936.3|728921.3|726921.3|24
1623059420000|2021-06-07 09:50:20|728936.9|726936.9|728977.2|726977.2|729000.2|727000.2|728934.8|726934.8|24
1623059430000|2021-06-07 09:50:30|728975.3|726975.3|728990.3|726990.3|728999.5|726999.5|728969.8|726969.8|27
1623059440000|2021-06-07 09:50:40|728982.7|726982.7|728982.7|726982.7|728992.8|726992.8|728972.4|726972.4|22
1623059450000|2021-06-07 09:50:50|728984.8|726984.8|728947.4|726947.4|729007.1|727489.6|728489.6|726947.4|27
1623059460000|2021-06-07 09:51:00|728944.8|726944.8|728957.5|726957.5|728959.7|726959.7|728944.8|726944.8|14
1623059470000|2021-06-07 09:51:10|728956|726956|729019|727019|729037.5|727037.5|728952.8|726952.8|26
1623059480000|2021-06-07 09:51:20|729031.6|727031.6|728520.1|727520.1|729039.4|727524.9|728520.1|727014.6|20
1623059490000|2021-06-07 09:51:30|728494.1|727494.1|728545.7|727545.7|728553.2|727553.2|728494.1|727494.1|25
1623059500000|2021-06-07 09:51:40|728549.4|727549.4|728527.7|727527.7|728549.4|727549.4|728519.4|727519.4|27
1623059510000|2021-06-07 09:51:50|728529.3|727529.3|728530.6|727530.6|728535.7|727535.7|728527|727527|20
1623059520000|2021-06-07 09:52:00|728529.4|727529.4|729220.1|727220.1|729232.7|727563.8|728529.4|727086.1|31
1623059530000|2021-06-07 09:52:10|729219.8|727219.8|729183.2|727183.2|729221.4|727221.4|729181.8|727181.8|23
1623059540000|2021-06-07 09:52:20|729187.4|727187.4|728769.5|727769.5|729211.1|727772.1|728711.4|727187.4|20
1623059550000|2021-06-07 09:52:30|728765.9|727765.9|728701.6|727701.6|728771.7|727771.7|728701.6|727701.6|27
1623059560000|2021-06-07 09:52:40|728699.4|727699.4|728654.1|727654.1|729183.7|727699.4|728651.2|727140.8|24
1623059570000|2021-06-07 09:52:50|728659.6|727659.6|728660.6|727660.6|728662.4|727662.4|728657.3|727657.3|15
1623059580000|2021-06-07 09:53:00|728646.3|727646.3|729140.7|727140.7|729140.7|727646.3|728633.8|727125.2|17
1623059590000|2021-06-07 09:53:10|729143.4|727143.4|728619.2|727619.2|729143.4|727619.6|728619.2|727114.5|28
1623059600000|2021-06-07 09:53:20|728617|727617|729113.5|727113.5|729120.2|727619|728616|727110.2|21
1623059610000|2021-06-07 09:53:30|729111|727111|729098.2|727098.2|729111|727111|729098.2|727098.2|27
1623059620000|2021-06-07 09:53:40|729099.1|727099.1|729090|727090|729103.3|727582.5|728579.8|727080.5|23
1623059630000|2021-06-07 09:53:50|729086.1|727086.1|728684.6|727684.6|729088.4|727690|728672.7|727086.1|23
1623059640000|2021-06-07 09:54:00|728673.7|727673.7|728630.3|727630.3|729128.5|727673.7|728610.5|727092|35
1623059650000|2021-06-07 09:54:10|728616.7|727616.7|728641.5|727641.5|729103.1|727646.4|728602.1|727096|31
1623059660000|2021-06-07 09:54:20|728641.2|727641.2|728636.3|727636.3|728642.6|727642.6|728635.7|727635.7|22
1623059670000|2021-06-07 09:54:30|728632.2|727632.2|728617.4|727617.4|729116|727632.2|728601.2|727116|25
1623059680000|2021-06-07 09:54:40|728617.7|727617.7|728636.8|727636.8|728636.8|727636.8|728617.1|727617.1|22
1623059690000|2021-06-07 09:54:50|728633.7|727633.7|729100.5|727100.5|729136.4|727635.5|728598.1|727095.8|31
1623059700000|2021-06-07 09:55:00|728601.3|727601.3|729098.6|727098.6|729104.7|727608.7|728598.6|727086.9|27
1623059710000|2021-06-07 09:55:10|729099.2|727099.2|728595.7|727595.7|729112.5|727606.3|728589.2|727099.2|28
1623059720000|2021-06-07 09:55:20|728595.8|727595.8|729034.1|727034.1|729034.1|727598.1|728534.8|727034.1|35
1623059730000|2021-06-07 09:55:30|729036.6|727036.6|728951.2|726951.2|729041.9|727518.3|728461.5|726951.2|37
1623059740000|2021-06-07 09:55:40|728950.1|726950.1|728945.7|726945.7|728952.5|726952.5|728930.7|726930.7|27
1623059750000|2021-06-07 09:55:50|728951.1|726951.1|728944.7|726944.7|728954.9|727450.6|728445|726939|21
1623059760000|2021-06-07 09:56:00|728945.5|726945.5|728960.9|726960.9|728963.7|727443.4|728426.9|726918.5|27
1623059770000|2021-06-07 09:56:10|728961.9|726961.9|728954.9|726954.9|728975.2|726975.2|728945.3|726945.3|30
1623059780000|2021-06-07 09:56:20|728953.2|726953.2|728959.9|726959.9|728960.9|726960.9|728949.9|726949.9|27
1623059790000|2021-06-07 09:56:30|728955|726955|729020.5|727020.5|729020.5|727519.3|728519.3|726953.7|28
1623059800000|2021-06-07 09:56:40|729020.9|727020.9|729047.4|727047.4|729058.1|727058.1|729009.2|727009.2|28
1623059810000|2021-06-07 09:56:50|729047.1|727047.1|729056.3|727056.3|729058.8|727058.8|729047.1|727047.1|21
1623059820000|2021-06-07 09:57:00|729051.2|727051.2|729016.2|727016.2|729051.2|727051.2|729009.5|727009.5|29
1623059830000|2021-06-07 09:57:10|729017|727017|728994.2|726994.2|729022|727022|728989.4|726989.4|28
1623059840000|2021-06-07 09:57:20|728996.2|726996.2|729015.1|727015.1|729015.1|727015.1|728994.9|726994.9|23
1623059850000|2021-06-07 09:57:30|728999.5|726999.5|729000.5|727000.5|729003.5|727003.5|728989|726989|20
1623059860000|2021-06-07 09:57:40|728996|726996|728991.6|726991.6|729000.5|727000.5|728987.3|726987.3|18
1623059870000|2021-06-07 09:57:50|728993|726993|729000.6|727000.6|729000.6|727000.6|728985.6|726985.6|28
1623059880000|2021-06-07 09:58:00|728999.5|726999.5|728987.1|726987.1|728999.5|727489.1|728472.3|726979|23
1623059890000|2021-06-07 09:58:10|728987.3|726987.3|729031|727031|729033.2|727549.1|728500.3|726986.7|24
1623059900000|2021-06-07 09:58:20|729031.5|727031.5|729052.9|727052.9|729060.5|727060.5|729031.5|727031.5|26
1623059910000|2021-06-07 09:58:30|729054.3|727054.3|729045.3|727045.3|729054.3|727526.3|728526.3|726996.8|31
1623059920000|2021-06-07 09:58:40|729044.7|727044.7|729059.6|727059.6|729064.9|727064.9|729041|727041|17
1623059930000|2021-06-07 09:58:50|729060.6|727060.6|729132.7|727132.7|729136.4|727136.4|729055.9|727055.9|25
1623059940000|2021-06-07 09:59:00|729131.9|727131.9|729086.7|727086.7|729131.9|727131.9|729085|727085|15
1623059950000|2021-06-07 09:59:10|729084.9|727084.9|729058.5|727058.5|729085.4|727085.4|729058.5|727058.5|22
1623059960000|2021-06-07 09:59:20|729058.3|727058.3|729065.5|727065.5|729067|727067|729039.3|727039.3|19
1623059970000|2021-06-07 09:59:30|729055.3|727055.3|729100.9|727100.9|729106.8|727598.1|728596.6|727055.3|25
1623059980000|2021-06-07 09:59:40|729099.7|727099.7|729137|727137|729147.2|727147.2|729097.8|727097.8|22
1623059990000|2021-06-07 09:59:50|729136.7|727136.7|728655.8|727655.8|729136.7|727655.9|728628.3|727124|25
1623060000000|2021-06-07 10:00:00|728655.5|727655.5|728670|727670|728681.7|727681.7|728641.9|727641.9|24
1623060010000|2021-06-07 10:00:10|728671.1|727671.1|728669.5|727669.5|728671.1|727671.1|728657.1|727657.1|13
1623060020000|2021-06-07 10:00:20|729164.6|727164.6|729162.2|727162.2|729175.3|727175.3|729162.2|727162.2|21
1623060030000|2021-06-07 10:00:30|729159|727159|728660.1|727660.1|729164.8|727660.1|728659.4|727152.7|18
1623060040000|2021-06-07 10:00:40|728659.9|727659.9|728637|727637|728664.6|727664.6|728637|727637|25
1623060050000|2021-06-07 10:00:50|728640.1|727640.1|728653.5|727653.5|728654.6|727654.6|728639.1|727639.1|19
1623060060000|2021-06-07 10:01:00|728653.1|727653.1|728673|727673|728675.2|727675.2|728648.3|727648.3|22
1623060070000|2021-06-07 10:01:10|728673.5|727673.5|728651.6|727651.6|728677.6|727677.6|728651.4|727651.4|30
1623060080000|2021-06-07 10:01:20|728651.7|727651.7|728644.2|727644.2|729159|727657|728641.9|727140|22
1623060090000|2021-06-07 10:01:30|728645.3|727645.3|728632.6|727632.6|729133.2|727704.2|728632.5|727130.4|34
1623060100000|2021-06-07 10:01:40|728641.1|727641.1|728625.9|727625.9|728641.1|727641.1|728621.6|727621.6|25
1623060110000|2021-06-07 10:01:50|728625.3|727625.3|728604.2|727604.2|728625.3|727625.3|728598.5|727598.5|17
1623060120000|2021-06-07 10:02:00|728604.8|727604.8|728560.1|727560.1|728604.8|727604.8|728554.2|727554.2|16
1623060130000|2021-06-07 10:02:10|728564|727564|728554.8|727554.8|728565|727565|728549.8|727549.8|22
1623060140000|2021-06-07 10:02:20|728551.1|727551.1|728589.6|727589.6|728589.6|727589.6|728551.1|727551.1|25
1623060150000|2021-06-07 10:02:30|728580.5|727580.5|728573|727573|728582.1|727582.1|728565.8|727565.8|24
1623060160000|2021-06-07 10:02:40|728573.7|727573.7|728563.6|727563.6|728577.1|727577.1|728558|727558|22
1623060170000|2021-06-07 10:02:50|728565.1|727565.1|728565|727565|728566.3|727566.3|728562.7|727562.7|15
1623060180000|2021-06-07 10:03:00|728562.5|727562.5|728568.3|727568.3|728568.3|727568.3|728553.4|727553.4|18
1623060190000|2021-06-07 10:03:10|728567|727567|728558.1|727558.1|728567|727567|728545.8|727545.8|20
1623060200000|2021-06-07 10:03:20|728557.7|727557.7|728653.3|727653.3|729096|727654.7|728557.7|727096|26
1623060210000|2021-06-07 10:03:30|728652.3|727652.3|728656.3|727656.3|728656.3|727656.3|728635.6|727635.6|25
1623060220000|2021-06-07 10:03:40|728661.9|727661.9|728710.4|727710.4|728713.6|727713.6|728651.4|727651.4|19
1623060230000|2021-06-07 10:03:50|728712.2|727712.2|728760.2|727760.2|728776.2|727776.2|728691.1|727691.1|29
1623060240000|2021-06-07 10:04:00|728756.6|727756.6|728758.6|727758.6|728768.1|727768.1|728756.5|727756.5|24
1623060250000|2021-06-07 10:04:10|728759.6|727759.6|728692.6|727692.6|728759.6|727759.6|728685.6|727685.6|29
1623060260000|2021-06-07 10:04:20|728692.4|727692.4|728656.9|727656.9|728692.4|727692.4|728653.3|727653.3|21
1623060270000|2021-06-07 10:04:30|728656.8|727656.8|728719.1|727719.1|728729.3|727729.3|728628.8|727628.8|21
1623060280000|2021-06-07 10:04:40|728717.5|727717.5|728705.6|727705.6|728721.5|727721.5|728704.8|727704.8|20
1623060290000|2021-06-07 10:04:50|728706.1|727706.1|728694|727694|728708.4|727708.4|728694|727694|16
1623060300000|2021-06-07 10:05:00|728685.6|727685.6|728611.9|727611.9|729147.7|727685.6|728603.5|727139.7|31
1623060310000|2021-06-07 10:05:10|728619|727619|728591.9|727591.9|728619|727619|728591.9|727591.9|27
1623060320000|2021-06-07 10:05:20|728584|727584|728559.3|727559.3|729060.6|727599.4|728534.2|727035.5|33
1623060330000|2021-06-07 10:05:30|728549.4|727549.4|728485.2|727485.2|728991.5|727554.7|728485|726984.5|32
1623060340000|2021-06-07 10:05:40|728486.9|727486.9|728463.3|727463.3|728488.3|727488.3|728462.7|727462.7|29
1623060350000|2021-06-07 10:05:50|728463.1|727463.1|728511.9|727511.9|728524.5|727524.5|728461.9|727461.9|33
1623060360000|2021-06-07 10:06:00|728499.3|727499.3|728568|727568|729097.5|727607.9|728499.3|727097.5|36
1623060370000|2021-06-07 10:06:10|728575.9|727575.9|728549.6|727549.6|728577.5|727577.5|728542.3|727542.3|32
1623060380000|2021-06-07 10:06:20|728565.5|727565.5|728552|727552|728583.7|727583.7|728534.7|727534.7|30
1623060390000|2021-06-07 10:06:30|728544|727544|728543.6|727543.6|728558|727558|728543.6|727543.6|22
1623060400000|2021-06-07 10:06:40|728541.9|727541.9|728513.6|727513.6|729020.5|727541.9|728507.4|727012.3|20
1623060410000|2021-06-07 10:06:50|728512.9|727512.9|728506.4|727506.4|728516.8|727516.8|728483.2|727483.2|23
1623060420000|2021-06-07 10:07:00|728505.5|727505.5|728507.9|727507.9|728511.1|727511.1|728498|727498|17
1623060430000|2021-06-07 10:07:10|728506.6|727506.6|728570.6|727570.6|728577.6|727577.6|728506.6|727506.6|25
1623060440000|2021-06-07 10:07:20|728569.8|727569.8|728559|727559|728572.5|727572.5|728555.8|727555.8|14
1623060450000|2021-06-07 10:07:30|728566.8|727566.8|728569.1|727569.1|728573|727573|728563.1|727563.1|19
1623060460000|2021-06-07 10:07:40|728568.6|727568.6|728460.7|727460.7|728568.6|727568.6|728446.8|727446.8|17
1623060470000|2021-06-07 10:07:50|728460.4|727460.4|728460.2|727460.2|728463|727463|728457.4|727457.4|21
1623060480000|2021-06-07 10:08:00|728459.7|727459.7|728485|727485|728490.9|727490.9|728456.1|727456.1|20
1623060490000|2021-06-07 10:08:10|728483|727483|728488|727488|728489.3|727489.3|728483|727483|17
1623060500000|2021-06-07 10:08:20|728489|727489|728485|727485|728490.3|727490.3|728484.5|727484.5|17
1623060510000|2021-06-07 10:08:30|728483.2|727483.2|728467.8|727467.8|728483.2|727483.2|728465.3|727465.3|20
1623060520000|2021-06-07 10:08:40|728466.3|727466.3|728452.5|727452.5|728466.3|727466.3|728446.5|727446.5|22
1623060530000|2021-06-07 10:08:50|728463.7|727463.7|728474.8|727474.8|728479.9|727479.9|728462.7|727462.7|23
1623060540000|2021-06-07 10:09:00|728468.7|727468.7|728416.1|727416.1|728478.2|727478.2|728413.5|727413.5|31
1623060550000|2021-06-07 10:09:10|728416.3|727416.3|728414.1|727414.1|728418.8|727418.8|728403|727403|24
1623060560000|2021-06-07 10:09:20|728413.2|727413.2|728413.5|727413.5|728419.1|727419.1|728412.2|727412.2|19
1623060570000|2021-06-07 10:09:30|728406.6|727406.6|728406|727406|728409.4|727409.4|728406|727406|15
1623060580000|2021-06-07 10:09:40|728405.7|727405.7|728418.3|727418.3|728430.1|727430.1|728397.5|727397.5|27
1623060590000|2021-06-07 10:09:50|728417.5|727417.5|728410.6|727410.6|728417.5|727417.5|728407.4|727407.4|20
1623060600000|2021-06-07 10:10:00|728413.5|727413.5|728437|727437|728440.4|727440.4|728413.3|727413.3|27
1623060610000|2021-06-07 10:10:10|728436.8|727436.8|728418.4|727418.4|728436.8|727436.8|728417.8|727417.8|21
1623060620000|2021-06-07 10:10:20|728418|727418|728417.6|727417.6|728418|727418|728414.5|727414.5|13
1623060630000|2021-06-07 10:10:30|728417.2|727417.2|728415.4|727415.4|728420.4|727420.4|728414.2|727414.2|14
1623060640000|2021-06-07 10:10:40|728416.3|727416.3|728418.3|727418.3|728418.3|727418.3|728415.1|727415.1|8
1623060650000|2021-06-07 10:10:50|728418.2|727418.2|728412.7|727412.7|728419.8|727419.8|728412.7|727412.7|19
1623060660000|2021-06-07 10:11:00|728411.9|727411.9|728418.9|727418.9|728418.9|727418.9|728397.9|727397.9|24
1623060670000|2021-06-07 10:11:10|728420|727420|728422|727422|728424|727424|728406.3|727406.3|19
1623060680000|2021-06-07 10:11:20|728422.1|727422.1|728421.4|727421.4|728422.1|727422.1|728413.9|727413.9|15
1623060690000|2021-06-07 10:11:30|728419|727419|728442.4|727442.4|728452.3|727452.3|728417.8|727417.8|23
1623060700000|2021-06-07 10:11:40|728440.4|727440.4|728437.3|727437.3|728446.9|727446.9|728430.3|727430.3|12
1623060710000|2021-06-07 10:11:50|728436.4|727436.4|728472.5|727472.5|728997.5|727505.4|728435.8|726997.5|25
1623060720000|2021-06-07 10:12:00|728471.2|727471.2|728490.6|727490.6|728499.6|727499.6|728471.2|727471.2|26
1623060730000|2021-06-07 10:12:10|728492|727492|728542.5|727542.5|728579|727579|728492|727492|22
1623060740000|2021-06-07 10:12:20|728541.5|727541.5|728554.1|727554.1|728584.2|727584.2|728541.5|727541.5|25
1623060750000|2021-06-07 10:12:30|728553.3|727553.3|728629.5|727629.5|728645.2|727645.2|728551.8|727551.8|29
1623060760000|2021-06-07 10:12:40|728629.8|727629.8|728616.4|727616.4|728650.2|727650.2|728616.4|727616.4|22
1623060770000|2021-06-07 10:12:50|728638.8|727638.8|728620.7|727620.7|728638.8|727638.8|728620.7|727620.7|15
1623060780000|2021-06-07 10:13:00|728619.7|727619.7|728621|727621|728622|727622|728619.7|727619.7|15
1623060790000|2021-06-07 10:13:10|728621.6|727621.6|728678|727678|728678.3|727678.3|728618.1|727618.1|15
1623060800000|2021-06-07 10:13:20|728648.1|727648.1|728651.4|727651.4|728652.1|727652.1|728648.1|727648.1|14
1623060810000|2021-06-07 10:13:30|728650.9|727650.9|728658.4|727658.4|728669.5|727669.5|728650.9|727650.9|30
1623060820000|2021-06-07 10:13:40|728660.7|727660.7|728614.6|727614.6|728660.7|727660.7|728598.9|727598.9|26
1623060830000|2021-06-07 10:13:50|728614.8|727614.8|728632.7|727632.7|728638.7|727638.7|728614.8|727614.8|19
1623060840000|2021-06-07 10:14:00|728625.6|727625.6|728619.4|727619.4|728626.4|727626.4|728618.9|727618.9|21
1623060850000|2021-06-07 10:14:10|728670.9|727670.9|729252.9|727252.9|729258.5|727754.7|728662|727239.6|28
1623060860000|2021-06-07 10:14:20|729259.6|727259.6|728769.3|727769.3|729283.3|727791.2|728761.7|727259.6|23
1623060870000|2021-06-07 10:14:30|728755.4|727755.4|728759.7|727759.7|728766.3|727766.3|728752.1|727752.1|27
1623060880000|2021-06-07 10:14:40|728756.5|727756.5|728745.1|727745.1|728765.7|727765.7|728736.5|727736.5|28
1623060890000|2021-06-07 10:14:50|728739.5|727739.5|728740.5|727740.5|728758.5|727758.5|728736.8|727736.8|30
1623060900000|2021-06-07 10:15:00|728736.9|727736.9|728744.9|727744.9|728755.8|727755.8|728736.9|727736.9|25
1623060910000|2021-06-07 10:15:10|728744.4|727744.4|729264.1|727264.1|729272.5|727765.3|728700.9|727257.1|29
1623060920000|2021-06-07 10:15:20|729257.9|727257.9|728776|727776|729257.9|727776.7|728757.6|727257.5|24
1623060930000|2021-06-07 10:15:30|728775.5|727775.5|728771.1|727771.1|728776.5|727776.5|728761.4|727761.4|19
1623060940000|2021-06-07 10:15:40|728771.8|727771.8|728751.6|727751.6|728772.1|727772.1|728751.6|727751.6|17
1623060950000|2021-06-07 10:15:50|728754.6|727754.6|728768.7|727768.7|728782.3|727782.3|728752.5|727752.5|20
1623060960000|2021-06-07 10:16:00|728755.9|727755.9|728765.1|727765.1|728765.1|727765.1|728755.9|727755.9|16
1623060970000|2021-06-07 10:16:10|728759|727759|728756.3|727756.3|729251.1|727763.3|728751.5|727247.3|19
1623060980000|2021-06-07 10:16:20|728755.6|727755.6|728753.7|727753.7|728766.1|727766.1|728753.5|727753.5|17
1623060990000|2021-06-07 10:16:30|728750.4|727750.4|728754.8|727754.8|728755.2|727755.2|728750.4|727750.4|15
1623061000000|2021-06-07 10:16:40|728753.9|727753.9|728741.6|727741.6|728755.3|727755.3|728737.3|727737.3|16
1623061010000|2021-06-07 10:16:50|728742.1|727742.1|728742.4|727742.4|728744.5|727744.5|728733.7|727733.7|22
1623061020000|2021-06-07 10:17:00|728742.6|727742.6|728742.5|727742.5|728745.7|727745.7|728736.3|727736.3|26
1623061030000|2021-06-07 10:17:10|728742.3|727742.3|728754|727754|728759.8|727759.8|728740.3|727740.3|19
1623061040000|2021-06-07 10:17:20|728754.3|727754.3|728756.6|727756.6|728757.7|727757.7|728751.7|727751.7|24
1623061050000|2021-06-07 10:17:30|728756|727756|728762|727762|728762|727762|728754.3|727754.3|16
1623061060000|2021-06-07 10:17:40|728764.6|727764.6|728835.2|727835.2|728854.4|727854.4|728761.2|727761.2|31
1623061070000|2021-06-07 10:17:50|728846.4|727846.4|728843.2|727843.2|728851|727851|728834.4|727834.4|17
1623061080000|2021-06-07 10:18:00|728842.7|727842.7|728836.3|727836.3|728849.5|727849.5|728834.3|727834.3|26
1623061090000|2021-06-07 10:18:10|728836.5|727836.5|728837.6|727837.6|728847.4|727847.4|728832|727832|31
1623061100000|2021-06-07 10:18:20|728844.8|727844.8|728857.7|727857.7|728867.4|727867.4|728839.8|727839.8|17
1623061110000|2021-06-07 10:18:30|728854.4|727854.4|728889.3|727889.3|728913.6|727913.6|728848.7|727848.7|28
1623061120000|2021-06-07 10:18:40|728889.9|727889.9|728906|727906|728912.3|727912.3|728866.5|727866.5|25
1623061130000|2021-06-07 10:18:50|728922|727922|728924.3|727924.3|728929.6|727929.6|728910|727910|32
1623061140000|2021-06-07 10:19:00|728931.2|727931.2|728947.1|727947.1|728948.8|727948.8|728930.7|727930.7|24
1623061150000|2021-06-07 10:19:10|728941.7|727941.7|728945.6|727945.6|728957.1|727957.1|728940.9|727940.9|20
1623061160000|2021-06-07 10:19:20|728945.5|727945.5|728954.8|727954.8|728954.8|727954.8|728941.6|727941.6|18
1623061170000|2021-06-07 10:19:30|728958.1|727958.1|728954.6|727954.6|728969.8|727969.8|728947|727947|21
1623061180000|2021-06-07 10:19:40|728953.5|727953.5|728930.3|727930.3|728953.5|727953.5|728930.3|727930.3|17
1623061190000|2021-06-07 10:19:50|728930.5|727930.5|728945.4|727945.4|728945.4|727945.4|728926.8|727926.8|25
1623061200000|2021-06-07 10:20:00|728934.1|727934.1|728946.2|727946.2|728952.2|727952.2|728928.6|727928.6|22
1623061210000|2021-06-07 10:20:10|728945.1|727945.1|728941.1|727941.1|728954|727954|728938.5|727938.5|27
1623061220000|2021-06-07 10:20:20|728938.6|727938.6|728938.8|727938.8|728943.4|727943.4|728938.6|727938.6|16
1623061230000|2021-06-07 10:20:30|728939.4|727939.4|728907.9|727907.9|728939.4|727939.4|728905.5|727905.5|21
1623061240000|2021-06-07 10:20:40|728908.2|727908.2|728891.9|727891.9|728908.4|727908.4|728888.3|727888.3|18
1623061250000|2021-06-07 10:20:50|728889.4|727889.4|728881.1|727881.1|728898.4|727898.4|728881|727881|23
1623061260000|2021-06-07 10:21:00|728881.6|727881.6|728916.8|727916.8|728916.8|727916.8|728874|727874|26
1623061270000|2021-06-07 10:21:10|728908.9|727908.9|728907.5|727907.5|728921.9|727921.9|728890.6|727890.6|32
1623061280000|2021-06-07 10:21:20|728903.8|727903.8|728910.3|727910.3|728919.2|727919.2|728897.9|727897.9|30
1623061290000|2021-06-07 10:21:30|728908.8|727908.8|728931.8|727931.8|728938.9|727938.9|728895.9|727895.9|32
1623061300000|2021-06-07 10:21:40|728931.7|727931.7|728953.5|727953.5|728954.6|727954.6|728928.5|727928.5|34
1623061310000|2021-06-07 10:21:50|728953.1|727953.1|728978.6|727978.6|728988.6|727988.6|728950.3|727950.3|21
1623061320000|2021-06-07 10:22:00|728976.2|727976.2|728973.5|727973.5|728980.2|727980.2|728973.5|727973.5|13
1623061330000|2021-06-07 10:22:10|728973.7|727973.7|728959.7|727959.7|728984.7|727984.7|728959.5|727959.5|20
1623061340000|2021-06-07 10:22:20|728936.3|727936.3|728893.8|727893.8|728936.3|727936.3|728893.2|727893.2|28
1623061350000|2021-06-07 10:22:30|728897.3|727897.3|728936.2|727936.2|728936.2|727936.2|728892.9|727892.9|30
1623061360000|2021-06-07 10:22:40|728941.6|727941.6|728911.7|727911.7|728941.6|727941.6|728911.3|727911.3|23
1623061370000|2021-06-07 10:22:50|728911.3|727911.3|728910.9|727910.9|728913.3|727913.3|728909.7|727909.7|9
1623061380000|2021-06-07 10:23:00|728910.2|727910.2|728912|727912|728914.6|727914.6|728908.3|727908.3|22
1623061390000|2021-06-07 10:23:10|728915|727915|728912.7|727912.7|728926.8|727926.8|728911.3|727911.3|21
1623061400000|2021-06-07 10:23:20|728913.7|727913.7|728906|727906|728923.8|727923.8|728906|727906|29
1623061410000|2021-06-07 10:23:30|728899.3|727899.3|728899.8|727899.8|729419.7|727920.9|728897.9|727396.5|34
1623061420000|2021-06-07 10:23:40|728894.7|727894.7|728886|727886|728894.7|727894.7|728879.4|727879.4|23
1623061430000|2021-06-07 10:23:50|728887.3|727887.3|728881.2|727881.2|728889|727889|728876.8|727876.8|20
1623061440000|2021-06-07 10:24:00|728882.6|727882.6|728813.5|727813.5|728883.1|727883.1|728806.8|727806.8|28
1623061450000|2021-06-07 10:24:10|728815|727815|728794.9|727794.9|728815.6|727815.6|728789.8|727789.8|27
1623061460000|2021-06-07 10:24:20|728794.6|727794.6|728789.9|727789.9|728815.8|727815.8|728787.3|727787.3|34
1623061470000|2021-06-07 10:24:30|728787.3|727787.3|728787.3|727787.3|728788|727788|728777.8|727777.8|23
1623061480000|2021-06-07 10:24:40|728787.4|727787.4|728801|727801|728801|727801|728778.8|727778.8|23
1623061490000|2021-06-07 10:24:50|728799.4|727799.4|728779.2|727779.2|728799.4|727799.4|728777.7|727777.7|30
1623061500000|2021-06-07 10:25:00|728772.1|727772.1|728774.2|727774.2|728782.6|727782.6|728768.8|727768.8|27
1623061510000|2021-06-07 10:25:10|728771.7|727771.7|728822.7|727822.7|728829.3|727829.3|728771.5|727771.5|25
1623061520000|2021-06-07 10:25:20|728821.6|727821.6|728801.5|727801.5|728827.3|727827.3|728799.8|727799.8|30
1623061530000|2021-06-07 10:25:30|728797.8|727797.8|728810.1|727810.1|728811.3|727811.3|728789.7|727789.7|28
1623061540000|2021-06-07 10:25:40|728811.1|727811.1|728797.6|727797.6|728811.1|727811.1|728793.3|727793.3|24
1623061550000|2021-06-07 10:25:50|728801|727801|729301.5|727301.5|729301.5|727801|728795.2|727301.5|19
1623061560000|2021-06-07 10:26:00|728815.1|727815.1|728800.5|727800.5|728815.1|727815.1|728788|727788|32
1623061570000|2021-06-07 10:26:10|728799.7|727799.7|728841.5|727841.5|728841.5|727841.5|728790.1|727790.1|24
1623061580000|2021-06-07 10:26:20|728867.2|727867.2|728931.7|727931.7|728934.4|727934.4|728851.6|727851.6|24
1623061590000|2021-06-07 10:26:30|728932.2|727932.2|728954.1|727954.1|728963.9|727963.9|728924.9|727924.9|30
1623061600000|2021-06-07 10:26:40|728954.6|727954.6|728977.7|727977.7|728981.1|727981.1|728952.5|727952.5|23
1623061610000|2021-06-07 10:26:50|728989.3|727989.3|728977.7|727977.7|728993.7|727993.7|728977.7|727977.7|13
1623061620000|2021-06-07 10:27:00|728981.3|727981.3|729078.2|728078.2|729093.9|728093.9|728981.3|727981.3|26
1623061630000|2021-06-07 10:27:10|729096.8|728096.8|729093.7|728093.7|729096.8|728096.8|729086.2|728086.2|24
1623061640000|2021-06-07 10:27:20|729094.1|728094.1|729094|728094|729098.6|728098.6|729093.7|728093.7|19
1623061650000|2021-06-07 10:27:30|729088.3|728088.3|729066.5|728066.5|729088.9|728088.9|729066.5|728066.5|22
1623061660000|2021-06-07 10:27:40|729067.5|728067.5|729081.3|728081.3|729099.6|728099.6|729066.7|728066.7|22
1623061670000|2021-06-07 10:27:50|729083.5|728083.5|729105.6|728105.6|729108.3|728108.3|729082.2|728082.2|28
1623061680000|2021-06-07 10:28:00|729106.7|728106.7|729101.7|728101.7|729107.8|728107.8|729075.8|728075.8|18
1623061690000|2021-06-07 10:28:10|729099.1|728099.1|729097.7|728097.7|729100.2|728100.2|729092.2|728092.2|17
1623061700000|2021-06-07 10:28:20|729095.8|728095.8|729052.4|728052.4|729096.6|728096.6|729050|728050|27
1623061710000|2021-06-07 10:28:30|729051.1|728051.1|729025.8|728025.8|729061.2|728061.2|729016|728016|29
1623061720000|2021-06-07 10:28:40|729022.2|728022.2|729028|728028|729537.4|728074.1|729022.2|727537.4|27
1623061730000|2021-06-07 10:28:50|729027.6|728027.6|729009.7|728009.7|729042.8|728042.8|728967.4|727967.4|21
1623061740000|2021-06-07 10:29:00|728985.2|727985.2|729016.6|728016.6|729022.4|728022.4|728978.8|727978.8|24
1623061750000|2021-06-07 10:29:10|729016.1|728016.1|728948.9|727948.9|729017.2|728017.2|728942.9|727942.9|15
1623061760000|2021-06-07 10:29:20|728951.2|727951.2|729015.7|728015.7|729023.2|728023.2|728950.7|727950.7|21
1623061770000|2021-06-07 10:29:30|729012.6|728012.6|728899.1|727899.1|729015.4|728015.4|728898.9|727898.9|36
1623061780000|2021-06-07 10:29:40|728900.9|727900.9|728891.3|727891.3|728903.4|727903.4|728890.4|727890.4|28
1623061790000|2021-06-07 10:29:50|728890.2|727890.2|728907.7|727907.7|729410.5|727918.2|728890.2|727410.5|27
1623061800000|2021-06-07 10:30:00|728908.9|727908.9|729062.7|728062.7|729062.7|728062.7|728908|727908|35
1623061810000|2021-06-07 10:30:10|729065.4|728065.4|729081.1|728081.1|729091.5|728091.5|729057.7|728057.7|27
1623061820000|2021-06-07 10:30:20|729078.8|728078.8|729083.5|728083.5|729099.7|728099.7|729075.6|728075.6|21
1623061830000|2021-06-07 10:30:30|729093.4|728093.4|729054.6|728054.6|729093.4|728093.4|729037.7|728037.7|23
1623061840000|2021-06-07 10:30:40|729059.1|728059.1|729058.2|728058.2|729060.9|728060.9|729045.9|728045.9|22
1623061850000|2021-06-07 10:30:50|729072.2|728072.2|729060.5|728060.5|729097.7|728097.7|729059.7|728059.7|30
1623061860000|2021-06-07 10:31:00|729061.6|728061.6|729067.8|728067.8|729075.7|728075.7|729034.1|728034.1|29
1623061870000|2021-06-07 10:31:10|729069|728069|729072.2|728072.2|729076.1|728076.1|729046.5|728046.5|23
1623061880000|2021-06-07 10:31:20|729075.3|728075.3|729046|728046|729076.5|728076.5|729046|728046|21
1623061890000|2021-06-07 10:31:30|729051|728051|729003.8|728003.8|729051|728051|729003.8|728003.8|22
1623061900000|2021-06-07 10:31:40|728987.4|727987.4|729014.6|728014.6|729018.8|728018.8|728975.7|727975.7|28
1623061910000|2021-06-07 10:31:50|729013.9|728013.9|729021.8|728021.8|729025.6|728025.6|729012.5|728012.5|19
1623061920000|2021-06-07 10:32:00|729017.8|728017.8|729025.1|728025.1|729029.3|728029.3|729012.4|728012.4|25
1623061930000|2021-06-07 10:32:10|729020.8|728020.8|729075.4|728075.4|729083.4|728083.4|729020.8|728020.8|24
1623061940000|2021-06-07 10:32:20|729073.9|728073.9|729089.9|728089.9|729097.2|728097.2|729064.6|728064.6|21
1623061950000|2021-06-07 10:32:30|729086.3|728086.3|729068.4|728068.4|729092.6|728092.6|729065.8|728065.8|24
1623061960000|2021-06-07 10:32:40|729067.4|728067.4|729062.3|728062.3|729077.6|728077.6|729044.3|728044.3|29
1623061970000|2021-06-07 10:32:50|729059|728059|729042.9|728042.9|729059|728059|729030.4|728030.4|21
1623061980000|2021-06-07 10:33:00|729043.8|728043.8|729068.6|728068.6|729068.6|728068.6|729031.2|728031.2|27
1623061990000|2021-06-07 10:33:10|729082.8|728082.8|729084.1|728084.1|729096.8|728096.8|729080.5|728080.5|22
1623062000000|2021-06-07 10:33:20|729083.1|728083.1|729182|728182|729190.9|728190.9|729083.1|728083.1|26
1623062010000|2021-06-07 10:33:30|729185.3|728185.3|729220.3|728220.3|729257.5|728257.5|729185.3|728185.3|31
1623062020000|2021-06-07 10:33:40|729216.9|728216.9|729213.8|728213.8|729223.8|728223.8|729211.4|728211.4|24
1623062030000|2021-06-07 10:33:50|729220.5|728220.5|729251.2|728251.2|729265.5|728265.5|729201.5|728201.5|32
1623062040000|2021-06-07 10:34:00|729249.4|728249.4|729253.9|728253.9|729254.1|728254.1|729243.1|728243.1|17
1623062050000|2021-06-07 10:34:10|729252.2|728252.2|729247.4|728247.4|729286.8|728286.8|729247.4|728247.4|30
1623062060000|2021-06-07 10:34:20|729245.7|728245.7|729184.4|728184.4|729254.2|728254.2|729181.9|728181.9|29
1623062070000|2021-06-07 10:34:30|729198.8|728198.8|729166|728166|729226.5|728226.5|729166|728166|24
1623062080000|2021-06-07 10:34:40|729167|728167|729169.9|728169.9|729186.2|728186.2|729162.3|728162.3|17
1623062090000|2021-06-07 10:34:50|729170.7|728170.7|729168|728168|729172|728172|729158.9|728158.9|18
1623062100000|2021-06-07 10:35:00|729163.5|728163.5|729163.9|728163.9|729168|728168|729149.2|728149.2|22
1623062110000|2021-06-07 10:35:10|729162.8|728162.8|729114.1|728114.1|729162.8|728162.8|729106.6|728106.6|27
1623062120000|2021-06-07 10:35:20|729100.4|728100.4|729059.7|728059.7|729121.1|728121.1|729059.7|728059.7|28
1623062130000|2021-06-07 10:35:30|729057.8|728057.8|729048.7|728048.7|729067.7|728067.7|729047.5|728047.5|29
1623062140000|2021-06-07 10:35:40|729050.1|728050.1|729064|728064|729089.4|728089.4|729050.1|728050.1|24
1623062150000|2021-06-07 10:35:50|729065.6|728065.6|729056.7|728056.7|729073.3|728073.3|729055.3|728055.3|25
1623062160000|2021-06-07 10:36:00|729065|728065|729140.6|728140.6|729145.4|728145.4|729056.7|728056.7|28
1623062170000|2021-06-07 10:36:10|729133.8|728133.8|729122|728122|729133.8|728133.8|729098.3|728098.3|22
1623062180000|2021-06-07 10:36:20|729123.5|728123.5|729120.9|728120.9|729126.8|728126.8|729106.8|728106.8|16
1623062190000|2021-06-07 10:36:30|729120.1|728120.1|729120.7|728120.7|729124.3|728124.3|729111.4|728111.4|23
1623062200000|2021-06-07 10:36:40|729119.4|728119.4|729177.7|728177.7|729194.4|728194.4|729119.4|728119.4|30
1623062210000|2021-06-07 10:36:50|729180.8|728180.8|729292.7|728292.7|729292.7|728292.7|729172.7|728172.7|26
1623062220000|2021-06-07 10:37:00|729278.3|728278.3|729278.2|728278.2|729285.5|728285.5|729271.7|728271.7|23
1623062230000|2021-06-07 10:37:10|729277.5|728277.5|729248.4|728248.4|729748.8|728282.2|729245.7|727743.2|23
1623062240000|2021-06-07 10:37:20|729256.6|728256.6|729276.6|728276.6|729281.3|728281.3|729232.8|728232.8|25
1623062250000|2021-06-07 10:37:30|729270.8|728270.8|729309.6|728309.6|729313.5|728313.5|729262.9|728262.9|24
1623062260000|2021-06-07 10:37:40|729314.6|728314.6|729353.9|728353.9|729353.9|728353.9|729301.8|728301.8|22
1623062270000|2021-06-07 10:37:50|729341.7|728341.7|729303.3|728303.3|729347|728347|729233.4|728233.4|32
1623062280000|2021-06-07 10:38:00|729284.9|728284.9|729293.6|728293.6|729296|728296|729284.9|728284.9|23
1623062290000|2021-06-07 10:38:10|729290.6|728290.6|729289|728289|729295.6|728295.6|729286.8|728286.8|20
1623062300000|2021-06-07 10:38:20|729291.9|728291.9|729291.9|728291.9|729291.9|728291.9|729285.2|728285.2|22
1623062310000|2021-06-07 10:38:30|729288.4|728288.4|729305.1|728305.1|729306.2|728306.2|729288.4|728288.4|15
1623062320000|2021-06-07 10:38:40|729303.8|728303.8|729337.8|728337.8|729353.3|728353.3|729303.8|728303.8|25
1623062330000|2021-06-07 10:38:50|729339.2|728339.2|729391|728391|729391|728391|729336.3|728336.3|28
1623062340000|2021-06-07 10:39:00|729386.6|728386.6|729375.8|728375.8|729391.2|728391.2|729374.9|728374.9|22
1623062350000|2021-06-07 10:39:10|729376.5|728376.5|729372.8|728372.8|729381.6|728381.6|729371.4|728371.4|15
1623062360000|2021-06-07 10:39:20|729367.6|728367.6|729288.7|728288.7|729367.6|728367.6|729288.1|728288.1|29
1623062370000|2021-06-07 10:39:30|729270.5|728270.5|729294.8|728294.8|729305.6|728305.6|729264.2|728264.2|26
1623062380000|2021-06-07 10:39:40|729295.2|728295.2|729357.4|728357.4|729361.6|728361.6|729285.7|728285.7|27
1623062390000|2021-06-07 10:39:50|729363.3|728363.3|729359.8|728359.8|729367.2|728367.2|729355.6|728355.6|18
1623062400000|2021-06-07 10:40:00|729366|728366|729363|728363|729368|728368|729362.5|728362.5|19
1623062410000|2021-06-07 10:40:10|729363.4|728363.4|729363.4|728363.4|729364.2|728364.2|729359|728359|22
1623062420000|2021-06-07 10:40:20|729361.3|728361.3|729451.2|728451.2|729459|728459|729359|728359|25
1623062430000|2021-06-07 10:40:30|729448.9|728448.9|729384.9|728384.9|729460.2|728460.2|729368.4|728368.4|30
1623062440000|2021-06-07 10:40:40|729391|728391|729898.1|727898.1|729898.1|728400.2|729384.3|727894.6|25
1623062450000|2021-06-07 10:40:50|729898.5|727898.5|729388.8|728388.8|729898.6|728391.3|729387.5|727892.6|24
1623062460000|2021-06-07 10:41:00|729384|728384|729365.1|728365.1|729384.6|728384.6|729360.4|728360.4|26
1623062470000|2021-06-07 10:41:10|729363.2|728363.2|729366.2|728366.2|729367.5|728367.5|729348.8|728348.8|24
1623062480000|2021-06-07 10:41:20|729360|728360|729378.8|728378.8|729882|728388.3|729355.5|727880.4|24
1623062490000|2021-06-07 10:41:30|729374|728374|729905.3|727905.3|729908.5|728405.3|729372.9|727893|27
1623062500000|2021-06-07 10:41:40|729895.9|727895.9|729392.7|728392.7|729899.5|728401.2|729384|727895.4|21
1623062510000|2021-06-07 10:41:50|729390.3|728390.3|729395.7|728395.7|729876|728402.9|729347.7|727876|24
1623062520000|2021-06-07 10:42:00|729391.7|728391.7|729375.1|728375.1|729893.2|728430.3|729375.1|727883.4|33
1623062530000|2021-06-07 10:42:10|729376.4|728376.4|729347.3|728347.3|729871.2|728386.6|729344.7|727866.5|27
1623062540000|2021-06-07 10:42:20|729346|728346|729346.3|728346.3|729349.8|728349.8|729343.8|728343.8|15
1623062550000|2021-06-07 10:42:30|729345.4|728345.4|729301.8|728301.8|729345.4|728345.4|729300.8|728300.8|27
1623062560000|2021-06-07 10:42:40|729297.9|728297.9|729306.8|728306.8|729311.5|728311.5|729296.5|728296.5|28
1623062570000|2021-06-07 10:42:50|729306|728306|729274.7|728274.7|729316.7|728316.7|729274.7|728274.7|24
1623062580000|2021-06-07 10:43:00|729273.4|728273.4|729221|728221|729273.4|728273.4|729208.8|728208.8|29
1623062590000|2021-06-07 10:43:10|729219|728219|729247.9|728247.9|729249.5|728249.5|729215.4|728215.4|24
1623062600000|2021-06-07 10:43:20|729244.1|728244.1|729259.5|728259.5|729259.5|728259.5|729244.1|728244.1|13
1623062610000|2021-06-07 10:43:30|729254.3|728254.3|729253|728253|729261.4|728261.4|729243|728243|26
1623062620000|2021-06-07 10:43:40|729252.8|728252.8|729256.3|728256.3|729262.7|728262.7|729252.8|728252.8|24
1623062630000|2021-06-07 10:43:50|729255.9|728255.9|729181|728181|729298.1|728298.1|729180.3|728180.3|26
1623062640000|2021-06-07 10:44:00|729178.8|728178.8|729183.8|728183.8|729184.3|728184.3|729167|728167|23
1623062650000|2021-06-07 10:44:10|729188.5|728188.5|729243.2|728243.2|729246.2|728246.2|729188.5|728188.5|19
1623062660000|2021-06-07 10:44:20|729243.3|728243.3|729254.8|728254.8|729260.5|728260.5|729219.7|728219.7|23
1623062670000|2021-06-07 10:44:30|729248.5|728248.5|729293.7|728293.7|729312.1|728312.1|729225|728225|29
1623062680000|2021-06-07 10:44:40|729284.4|728284.4|729274.7|728274.7|729293.3|728293.3|729272.7|728272.7|21
1623062690000|2021-06-07 10:44:50|729273.7|728273.7|729270.7|728270.7|729276.4|728276.4|729266|728266|17
1623062700000|2021-06-07 10:45:00|729268.8|728268.8|729269.7|728269.7|729278.5|728278.5|729265|728265|27
1623062710000|2021-06-07 10:45:10|729265.1|728265.1|729284.9|728284.9|729287.3|728287.3|729265|728265|18
1623062720000|2021-06-07 10:45:20|729277|728277|729235.7|728235.7|729285.7|728285.7|729231.3|728231.3|29
1623062730000|2021-06-07 10:45:30|729228.4|728228.4|729236.4|728236.4|729240|728240|729228.4|728228.4|17
1623062740000|2021-06-07 10:45:40|729236.3|728236.3|729157.8|728157.8|729238.5|728238.5|729157.8|728157.8|18
1623062750000|2021-06-07 10:45:50|729169.5|728169.5|729159.3|728159.3|729169.5|728169.5|729159.3|728159.3|8
1623062760000|2021-06-07 10:46:00|729158.2|728158.2|729155.2|728155.2|729159.5|728159.5|729155.2|728155.2|12
1623062770000|2021-06-07 10:46:10|729155|728155|729158.4|728158.4|729158.4|728158.4|729145.9|728145.9|23
1623062780000|2021-06-07 10:46:20|729157.8|728157.8|729165.5|728165.5|729170.2|728170.2|729157.8|728157.8|13
1623062790000|2021-06-07 10:46:30|729164.6|728164.6|729075.1|728075.1|729164.6|728164.6|729075.1|728075.1|30
1623062800000|2021-06-07 10:46:40|729075.9|728075.9|729115.1|728115.1|729124.3|728124.3|729061.4|728061.4|29
1623062810000|2021-06-07 10:46:50|729113.8|728113.8|729154.2|728154.2|729640.6|728154.2|729111.1|727633|24
1623062820000|2021-06-07 10:47:00|729144.9|728144.9|729129.8|728129.8|729144.9|728144.9|729126.2|728126.2|17
1623062830000|2021-06-07 10:47:10|729129|728129|729111.7|728111.7|729129.1|728129.1|729109.9|728109.9|19
1623062840000|2021-06-07 10:47:20|729112.9|728112.9|729083|728083|729112.9|728112.9|729082|728082|21
1623062850000|2021-06-07 10:47:30|729080.6|728080.6|729080.5|728080.5|729081.6|728081.6|729078.9|728078.9|12
1623062860000|2021-06-07 10:47:40|729079.6|728079.6|729078.2|728078.2|729079.7|728079.7|729076.6|728076.6|15
1623062870000|2021-06-07 10:47:50|729078.3|728078.3|729008.8|728008.8|729080.6|728080.6|729002.9|728002.9|16
1623062880000|2021-06-07 10:48:00|729007.5|728007.5|729004.8|728004.8|729007.5|728007.5|729003.3|728003.3|22
1623062890000|2021-06-07 10:48:10|729006|728006|729001.6|728001.6|729008.8|728008.8|729000.4|728000.4|19
1623062900000|2021-06-07 10:48:20|729000.9|728000.9|729003.6|728003.6|729005.6|728005.6|729000.6|728000.6|16
1623062910000|2021-06-07 10:48:30|729005.8|728005.8|729000.7|728000.7|729011.3|728011.3|729000.7|728000.7|13
1623062920000|2021-06-07 10:48:40|729020.4|728020.4|729068.7|728068.7|729069.9|728069.9|729020.4|728020.4|22
1623062930000|2021-06-07 10:48:50|729069|728069|729065|728065|729075.8|728075.8|729057.7|728057.7|22
1623062940000|2021-06-07 10:49:00|729067.3|728067.3|729044.6|728044.6|729071.3|728071.3|729041.7|728041.7|18
1623062950000|2021-06-07 10:49:10|729040.3|728040.3|729041.8|728041.8|729056.5|728056.5|729040.3|728040.3|21
1623062960000|2021-06-07 10:49:20|729042|728042|729042.7|728042.7|729521|728042.7|729023|727521|21
1623062970000|2021-06-07 10:49:30|729037.5|728037.5|729022|728022|729044.1|728044.1|729021.7|728021.7|17
1623062980000|2021-06-07 10:49:40|729023|728023|728928.8|727928.8|729028.2|728028.2|728925.1|727925.1|23
1623062990000|2021-06-07 10:49:50|728929|727929|728909.1|727909.1|728933.2|727933.2|728908|727908|20
1623063000000|2021-06-07 10:50:00|728906.7|727906.7|728910|727910|728912.2|727912.2|728905.7|727905.7|13
1623063010000|2021-06-07 10:50:10|728910.6|727910.6|728906.6|727906.6|728910.6|727910.6|728905.6|727905.6|15
1623063020000|2021-06-07 10:50:20|728908.3|727908.3|728912|727912|728912|727912|728907.9|727907.9|15
1623063030000|2021-06-07 10:50:30|728910.2|727910.2|728896.7|727896.7|728910.2|727910.2|728886.4|727886.4|15
1623063040000|2021-06-07 10:50:40|728895.2|727895.2|728908.1|727908.1|728910|727910|728895.2|727895.2|21
1623063050000|2021-06-07 10:50:50|728907.6|727907.6|728877.8|727877.8|728908.1|727908.1|728877.8|727877.8|19
1623063060000|2021-06-07 10:51:00|728879.9|727879.9|728881.8|727881.8|728887.6|727887.6|728872.6|727872.6|24
1623063070000|2021-06-07 10:51:10|728882.6|727882.6|728882.2|727882.2|728902.8|727902.8|728881|727881|22
1623063080000|2021-06-07 10:51:20|728875.3|727875.3|728906.9|727906.9|728906.9|727906.9|728875.3|727875.3|17
1623063090000|2021-06-07 10:51:30|728904.3|727904.3|728882.5|727882.5|728904.3|727904.3|728882.5|727882.5|9
1623063100000|2021-06-07 10:51:40|728881.5|727881.5|728883.7|727883.7|728883.7|727883.7|728877.2|727877.2|10
1623063110000|2021-06-07 10:51:50|728884.5|727884.5|728921.4|727921.4|728926.9|727926.9|728884.5|727884.5|18
1623063120000|2021-06-07 10:52:00|728911.3|727911.3|728906.3|727906.3|728926.2|727926.2|728905.1|727905.1|20
1623063130000|2021-06-07 10:52:10|728907.4|727907.4|728905.8|727905.8|728907.4|727907.4|728905.6|727905.6|12
1623063140000|2021-06-07 10:52:20|728906.3|727906.3|728897.8|727897.8|728909.1|727909.1|728897.8|727897.8|12
1623063150000|2021-06-07 10:52:30|728900.8|727900.8|728897.9|727897.9|728904.4|727904.4|728892.1|727892.1|24
1623063160000|2021-06-07 10:52:40|728896.3|727896.3|728910.5|727910.5|728916.4|727916.4|728893.9|727893.9|19
1623063170000|2021-06-07 10:52:50|728909.6|727909.6|728925.6|727925.6|728930.6|727930.6|728909|727909|20
1623063180000|2021-06-07 10:53:00|728925|727925|728892.6|727892.6|728925|727925|728886.6|727886.6|25
1623063190000|2021-06-07 10:53:10|728894.2|727894.2|728892.6|727892.6|728898.2|727898.2|728891.2|727891.2|17
1623063200000|2021-06-07 10:53:20|728900|727900|728892.3|727892.3|728904.6|727904.6|728891.9|727891.9|20
1623063210000|2021-06-07 10:53:30|728891.6|727891.6|728869.5|727869.5|728895.7|727895.7|728869.5|727869.5|28
1623063220000|2021-06-07 10:53:40|728869.9|727869.9|728875.3|727875.3|728878.8|727878.8|728867.9|727867.9|21
1623063230000|2021-06-07 10:53:50|728875.5|727875.5|728878.7|727878.7|728878.7|727878.7|728872.6|727872.6|20
1623063240000|2021-06-07 10:54:00|728874.9|727874.9|728879.6|727879.6|728897.3|727897.3|728870.9|727870.9|22
1623063250000|2021-06-07 10:54:10|728881.9|727881.9|728871.5|727871.5|728882.7|727882.7|728871.5|727871.5|24
1623063260000|2021-06-07 10:54:20|728871.8|727871.8|728859|727859|728895.2|727895.2|728859|727859|18
1623063270000|2021-06-07 10:54:30|728861.8|727861.8|728860|727860|728863.4|727863.4|728859.4|727859.4|13
1623063280000|2021-06-07 10:54:40|728858.4|727858.4|728861.3|727861.3|728861.9|727861.9|728857.6|727857.6|8
1623063290000|2021-06-07 10:54:50|728860.5|727860.5|728856.1|727856.1|728860.5|727860.5|728856.1|727856.1|12
1623063300000|2021-06-07 10:55:00|728854.6|727854.6|728850.5|727850.5|728879.8|727879.8|728850.2|727850.2|16
1623063310000|2021-06-07 10:55:10|728841.7|727841.7|728837.1|727837.1|728852.1|727852.1|728833.3|727833.3|23
1623063320000|2021-06-07 10:55:20|728834|727834|728855.9|727855.9|728857.1|727857.1|728834|727834|18
1623063330000|2021-06-07 10:55:30|728850.9|727850.9|728876.8|727876.8|728894.8|727894.8|728846.3|727846.3|23
1623063340000|2021-06-07 10:55:40|728875.9|727875.9|728874|727874|728877.1|727877.1|728872.8|727872.8|14
1623063350000|2021-06-07 10:55:50|728875.4|727875.4|728896.1|727896.1|728897|727897|728873.7|727873.7|15
1623063360000|2021-06-07 10:56:00|728896.5|727896.5|728887.6|727887.6|728897.3|727897.3|728884.1|727884.1|20
1623063370000|2021-06-07 10:56:10|728887.8|727887.8|728890.7|727890.7|728901.9|727901.9|728887.8|727887.8|17
1623063380000|2021-06-07 10:56:20|728890.9|727890.9|728888.4|727888.4|728894.9|727894.9|728887.5|727887.5|12
1623063390000|2021-06-07 10:56:30|728884.4|727884.4|728887.6|727887.6|728901.2|727901.2|728882.9|727882.9|24
1623063400000|2021-06-07 10:56:40|728892.4|727892.4|728892.6|727892.6|728898.6|727898.6|728882.3|727882.3|22
1623063410000|2021-06-07 10:56:50|728889.8|727889.8|728889.1|727889.1|728893.1|727893.1|728888.6|727888.6|18
1623063420000|2021-06-07 10:57:00|728889.4|727889.4|728883.3|727883.3|728897.9|727897.9|728883.3|727883.3|21
1623063430000|2021-06-07 10:57:10|728883.9|727883.9|728882.3|727882.3|728886.5|727886.5|728881.7|727881.7|19
1623063440000|2021-06-07 10:57:20|728882.1|727882.1|728868.3|727868.3|728886.2|727886.2|728865.7|727865.7|19
1623063450000|2021-06-07 10:57:30|728866.7|727866.7|728889.4|727889.4|728899.4|727899.4|728866.7|727866.7|24
1623063460000|2021-06-07 10:57:40|728891.9|727891.9|728860.7|727860.7|728896.6|727896.6|728860.7|727860.7|22
1623063470000|2021-06-07 10:57:50|728862.6|727862.6|728860.9|727860.9|728884.4|727884.4|728860.9|727860.9|21
1623063480000|2021-06-07 10:58:00|728858.6|727858.6|728864.8|727864.8|728870.5|727870.5|728832.2|727832.2|23
1623063490000|2021-06-07 10:58:10|728864.2|727864.2|728868.4|727868.4|728886.4|727886.4|728864.2|727864.2|25
1623063500000|2021-06-07 10:58:20|728870.7|727870.7|728917.5|727917.5|728917.5|727917.5|728866|727866|18
1623063510000|2021-06-07 10:58:30|728911.9|727911.9|728895.1|727895.1|728921.1|727921.1|728894.3|727894.3|21
1623063520000|2021-06-07 10:58:40|728892.5|727892.5|728904.7|727904.7|728905.9|727905.9|728891.5|727891.5|14
1623063530000|2021-06-07 10:58:50|728905.1|727905.1|728909.6|727909.6|728910.2|727910.2|728903|727903|12
1623063540000|2021-06-07 10:59:00|728902.7|727902.7|728912.1|727912.1|728912.8|727912.8|728901.6|727901.6|17
1623063550000|2021-06-07 10:59:10|728912.6|727912.6|728917.7|727917.7|728917.7|727917.7|728899.9|727899.9|23
1623063560000|2021-06-07 10:59:20|728912.2|727912.2|728909.9|727909.9|728917.1|727917.1|728904.7|727904.7|15
1623063570000|2021-06-07 10:59:30|728901.1|727901.1|728934.1|727934.1|728942.7|727942.7|728901.1|727901.1|24
1623063580000|2021-06-07 10:59:40|728932.7|727932.7|728932.7|727932.7|728942.2|727942.2|728932.7|727932.7|17
1623063590000|2021-06-07 10:59:50|728934.8|727934.8|728926.2|727926.2|728935.5|727935.5|728901.3|727901.3|25
1623063600000|2021-06-07 11:00:00|728936|727936|728929.5|727929.5|728946.2|727946.2|728929.5|727929.5|26
1623063610000|2021-06-07 11:00:10|728928.4|727928.4|728896|727896|729399.5|727929.8|728896|727391.8|29
1623063620000|2021-06-07 11:00:20|728895.3|727895.3|728909.2|727909.2|728912.2|727912.2|728895.2|727895.2|19
1623063630000|2021-06-07 11:00:30|728919.4|727919.4|728927.1|727927.1|728938.7|727938.7|728910|727910|17
1623063640000|2021-06-07 11:00:40|728934.3|727934.3|728931.2|727931.2|728938.3|727938.3|728926.3|727926.3|17
1623063650000|2021-06-07 11:00:50|728930.8|727930.8|728934.9|727934.9|728937.2|727937.2|728929.7|727929.7|12
1623063660000|2021-06-07 11:01:00|728924.2|727924.2|728910.4|727910.4|728930.8|727930.8|728907.6|727907.6|19
1623063670000|2021-06-07 11:01:10|728908.6|727908.6|728904.5|727904.5|728919.4|727919.4|728904.5|727904.5|16
1623063680000|2021-06-07 11:01:20|728906.1|727906.1|728923.7|727923.7|728933.1|727933.1|728906.1|727906.1|15
1623063690000|2021-06-07 11:01:30|728923.2|727923.2|728914.3|727914.3|728933.6|727933.6|728908.7|727908.7|13
1623063700000|2021-06-07 11:01:40|728912.7|727912.7|728955.4|727955.4|728955.5|727955.5|728912.7|727912.7|30
1623063710000|2021-06-07 11:01:50|728956.2|727956.2|728951.4|727951.4|728956.5|727956.5|728950.3|727950.3|15
1623063720000|2021-06-07 11:02:00|728948.3|727948.3|728918.7|727918.7|728951.5|727951.5|728917.7|727917.7|20
1623063730000|2021-06-07 11:02:10|728916.5|727916.5|728969.8|727969.8|728987.7|727987.7|728916.5|727916.5|22
1623063740000|2021-06-07 11:02:20|728854|727854|728818|727818|728875.2|727875.2|728813.5|727813.5|32
1623063750000|2021-06-07 11:02:30|728816.8|727816.8|728851.9|727851.9|728852.4|727852.4|728811.4|727811.4|31
1623063760000|2021-06-07 11:02:40|728852.5|727852.5|728825.8|727825.8|728853.2|727853.2|728822.9|727822.9|23
1623063770000|2021-06-07 11:02:50|728823.5|727823.5|728857.3|727857.3|728857.9|727857.9|728823.5|727823.5|26
1623063780000|2021-06-07 11:03:00|728855.9|727855.9|728856.9|727856.9|728860.2|727860.2|728840.1|727840.1|22
1623063790000|2021-06-07 11:03:10|728858.4|727858.4|729363.6|727363.6|729371.6|727866.6|728836.3|727363.6|27
1623063800000|2021-06-07 11:03:20|729364|727364|728864.1|727864.1|729368|727869|728864.1|727362.6|15
1623063810000|2021-06-07 11:03:30|728864|727864|728853.8|727853.8|728869|727869|728850.6|727850.6|19
1623063820000|2021-06-07 11:03:40|728854.6|727854.6|728882.6|727882.6|728889.5|727889.5|728852.5|727852.5|15
1623063830000|2021-06-07 11:03:50|728882.7|727882.7|728857.4|727857.4|728900.2|727900.2|728857.4|727857.4|19
1623063840000|2021-06-07 11:04:00|728871.5|727871.5|728861.3|727861.3|728871.5|727871.5|728858.1|727858.1|15
1623063850000|2021-06-07 11:04:10|728861.5|727861.5|728856.5|727856.5|728863|727863|728856.5|727856.5|11
1623063860000|2021-06-07 11:04:20|728858.2|727858.2|728847.6|727847.6|728859.6|727859.6|728845.3|727845.3|12
1623063870000|2021-06-07 11:04:30|728844.4|727844.4|728845.6|727845.6|728857.8|727857.8|728844.2|727844.2|17
1623063880000|2021-06-07 11:04:40|728858|727858|728851.3|727851.3|728858.1|727858.1|728849.4|727849.4|11
1623063890000|2021-06-07 11:04:50|728847.7|727847.7|728851.1|727851.1|728851.1|727851.1|728847.2|727847.2|6
1623063900000|2021-06-07 11:05:00|728847.4|727847.4|728869.9|727869.9|728870.4|727870.4|728847.4|727847.4|23
1623063910000|2021-06-07 11:05:10|728862.8|727862.8|728857.8|727857.8|728874.3|727874.3|728857.8|727857.8|20
1623063920000|2021-06-07 11:05:20|728858.2|727858.2|728831.4|727831.4|728871.3|727871.3|728830|727830|24
1623063930000|2021-06-07 11:05:30|728832.7|727832.7|728719.6|727719.6|728832.7|727832.7|728719.6|727719.6|32
1623063940000|2021-06-07 11:05:40|728721.5|727721.5|728637.9|727637.9|728729.7|727729.7|728637.9|727637.9|28
1623063950000|2021-06-07 11:05:50|728640.5|727640.5|728630|727630|728640.5|727640.5|728610.4|727610.4|27
1623063960000|2021-06-07 11:06:00|728626.1|727626.1|728637.5|727637.5|728658.5|727658.5|728611.2|727611.2|32
1623063970000|2021-06-07 11:06:10|728638.5|727638.5|728623.1|727623.1|728638.5|727638.5|728621.5|727621.5|19
1623063980000|2021-06-07 11:06:20|728621.6|727621.6|728597.5|727597.5|728623.9|727623.9|728597.5|727597.5|21
1623063990000|2021-06-07 11:06:30|728588|727588|728612.1|727612.1|728617|727617|728588|727588|17
1623064000000|2021-06-07 11:06:40|728611.2|727611.2|728608.9|727608.9|728622.2|727622.2|728593.2|727593.2|24
1623064010000|2021-06-07 11:06:50|728608.7|727608.7|728546.2|727546.2|728611|727611|728534.3|727534.3|27
1623064020000|2021-06-07 11:07:00|728540|727540|728587.1|727587.1|728590.4|727590.4|728534.5|727534.5|27
1623064030000|2021-06-07 11:07:10|728588.1|727588.1|728587.1|727587.1|728588.1|727588.1|728573.9|727573.9|21
1623064040000|2021-06-07 11:07:20|728587.4|727587.4|728582.9|727582.9|728588.6|727588.6|728578.8|727578.8|20
1623064050000|2021-06-07 11:07:30|728579.8|727579.8|728590.2|727590.2|728591.1|727591.1|728579.8|727579.8|20
1623064060000|2021-06-07 11:07:40|728590|727590|728675.8|727675.8|728675.8|727675.8|728590|727590|25
1623064070000|2021-06-07 11:07:50|728679.2|727679.2|728687.8|727687.8|728687.8|727687.8|728664|727664|20
1623064080000|2021-06-07 11:08:00|728678.8|727678.8|728678.8|727678.8|728684.8|727684.8|728671.5|727671.5|23
1623064090000|2021-06-07 11:08:10|728678.2|727678.2|728675.2|727675.2|728678.2|727678.2|728674.5|727674.5|14
1623064100000|2021-06-07 11:08:20|728676.5|727676.5|728760.6|727760.6|728760.6|727760.6|728675|727675|19
1623064110000|2021-06-07 11:08:30|728771.4|727771.4|728746.6|727746.6|728783.5|727783.5|728739.8|727739.8|29
1623064120000|2021-06-07 11:08:40|728747.8|727747.8|728737.9|727737.9|728761.5|727761.5|728724.9|727724.9|24
1623064130000|2021-06-07 11:08:50|728731.1|727731.1|728746.3|727746.3|728762.9|727762.9|728725.6|727725.6|22
1623064140000|2021-06-07 11:09:00|728748.7|727748.7|728769.9|727769.9|728783|727783|728748.7|727748.7|23
1623064150000|2021-06-07 11:09:10|728769.7|727769.7|728755.3|727755.3|728774.4|727774.4|728746.4|727746.4|20
1623064160000|2021-06-07 11:09:20|728756.5|727756.5|728763.8|727763.8|728768.6|727768.6|728749.9|727749.9|23
1623064170000|2021-06-07 11:09:30|728765.7|727765.7|728801.2|727801.2|728818.2|727818.2|728752.5|727752.5|24
1623064180000|2021-06-07 11:09:40|728804.9|727804.9|728802.2|727802.2|728807.7|727807.7|728793.4|727793.4|18
1623064190000|2021-06-07 11:09:50|728801.7|727801.7|728786.3|727786.3|728801.7|727801.7|728786.3|727786.3|14
1623064200000|2021-06-07 11:10:00|728793.7|727793.7|728785.4|727785.4|728793.7|727793.7|728775.8|727775.8|26
1623064210000|2021-06-07 11:10:10|728791.1|727791.1|728787.5|727787.5|728794.1|727794.1|728774.1|727774.1|17
1623064220000|2021-06-07 11:10:20|728780.9|727780.9|728765.2|727765.2|728799.2|727799.2|728765.2|727765.2|20
1623064230000|2021-06-07 11:10:30|728756|727756|728788.6|727788.6|728795.9|727795.9|728741.9|727741.9|22
1623064240000|2021-06-07 11:10:40|728784.9|727784.9|728781.5|727781.5|728794.4|727794.4|728780|727780|17
1623064250000|2021-06-07 11:10:50|728781.3|727781.3|728782.4|727782.4|728800|727800|728780.3|727780.3|14
1623064260000|2021-06-07 11:11:00|728784.5|727784.5|728801.8|727801.8|728813.6|727813.6|728784.5|727784.5|31
1623064270000|2021-06-07 11:11:10|728804.3|727804.3|728805.4|727805.4|728811.6|727811.6|728803.5|727803.5|18
1623064280000|2021-06-07 11:11:20|728806.2|727806.2|728806.3|727806.3|728808.7|727808.7|728802.4|727802.4|14
1623064290000|2021-06-07 11:11:30|728801.3|727801.3|728809.9|727809.9|728814.5|727814.5|728801.3|727801.3|13
1623064300000|2021-06-07 11:11:40|728810.9|727810.9|728792.6|727792.6|728813.8|727813.8|728790.2|727790.2|15
1623064310000|2021-06-07 11:11:50|728793.6|727793.6|728790.8|727790.8|728795.7|727795.7|728786.3|727786.3|19
1623064320000|2021-06-07 11:12:00|728787.7|727787.7|728777.2|727777.2|728801.6|727801.6|728777.2|727777.2|17
1623064330000|2021-06-07 11:12:10|728797.5|727797.5|729255.2|727255.2|729267.5|727797.5|728767.7|727247.5|17
1623064340000|2021-06-07 11:12:20|729249.2|727249.2|728759.5|727759.5|729281|727778.6|728759.5|727249.2|23
1623064350000|2021-06-07 11:12:30|728746.1|727746.1|728735.4|727735.4|728755.1|727755.1|728717.1|727717.1|24
1623064360000|2021-06-07 11:12:40|728734.3|727734.3|728732.2|727732.2|728735.5|727735.5|728724.8|727724.8|17
1623064370000|2021-06-07 11:12:50|728744.1|727744.1|728780.5|727780.5|729292.7|727799.3|728731.2|727279.1|22
1623064380000|2021-06-07 11:13:00|728783.9|727783.9|728752.1|727752.1|729265.8|727783.9|728748.9|727252.4|19
1623064390000|2021-06-07 11:13:10|728752.4|727752.4|728780.4|727780.4|729306.5|727807.5|728752.2|727306.5|25
1623064400000|2021-06-07 11:13:20|728786.1|727786.1|728777.9|727777.9|729293.5|727788.5|728762|727293.5|20
1623064410000|2021-06-07 11:13:30|728770.3|727770.3|728772.5|727772.5|728778|727778|728763.7|727763.7|19
1623064420000|2021-06-07 11:13:40|728773.3|727773.3|728775.2|727775.2|728783.6|727783.6|728763.2|727763.2|19
1623064430000|2021-06-07 11:13:50|728776.5|727776.5|728781|727781|728786.7|727786.7|728774.7|727774.7|23
1623064440000|2021-06-07 11:14:00|728781.7|727781.7|728806.8|727806.8|728810.9|727810.9|728781.7|727781.7|24
1623064450000|2021-06-07 11:14:10|728803|727803|728799.9|727799.9|728807|727807|728799.1|727799.1|18
1623064460000|2021-06-07 11:14:20|728802.5|727802.5|728794.4|727794.4|728804.6|727804.6|728793.7|727793.7|16
1623064470000|2021-06-07 11:14:30|728795.5|727795.5|728784.4|727784.4|728795.5|727795.5|728764|727764|19
1623064480000|2021-06-07 11:14:40|728785.9|727785.9|728772|727772|728790.8|727790.8|728770.5|727770.5|13
1623064490000|2021-06-07 11:14:50|728766|727766|728759.5|727759.5|728778.1|727778.1|728750.8|727750.8|24
1623064500000|2021-06-07 11:15:00|728760.6|727760.6|728776.5|727776.5|728783|727783|728752.1|727752.1|29
1623064510000|2021-06-07 11:15:10|728770.6|727770.6|728748|727748|728774.6|727774.6|728745.1|727745.1|23
1623064520000|2021-06-07 11:15:20|728747.5|727747.5|728734.3|727734.3|728754.9|727754.9|728729.6|727729.6|24
1623064530000|2021-06-07 11:15:30|728731.5|727731.5|728761|727761|728778|727778|728711.9|727711.9|26
1623064540000|2021-06-07 11:15:40|728765.3|727765.3|728745.8|727745.8|728769.5|727769.5|728744.4|727744.4|24
1623064550000|2021-06-07 11:15:50|728744.9|727744.9|728749.9|727749.9|728767.5|727767.5|728739.5|727739.5|29
1623064560000|2021-06-07 11:16:00|728739.7|727739.7|728751.5|727751.5|728751.5|727751.5|728734.7|727734.7|27
1623064570000|2021-06-07 11:16:10|728799.8|727799.8|728793.7|727793.7|728813.7|727813.7|728793|727793|17
1623064580000|2021-06-07 11:16:20|728794.3|727794.3|728787.7|727787.7|728798|727798|728787.1|727787.1|15
1623064590000|2021-06-07 11:16:30|728795.5|727795.5|728802.2|727802.2|728806.9|727806.9|728787.7|727787.7|16
1623064600000|2021-06-07 11:16:40|728802.9|727802.9|728791.2|727791.2|728811.7|727811.7|728788.5|727788.5|17
1623064610000|2021-06-07 11:16:50|728794.5|727794.5|728791.4|727791.4|728804|727804|728776.9|727776.9|18
1623064620000|2021-06-07 11:17:00|728781.5|727781.5|728876.1|727876.1|728892.8|727892.8|728781.5|727781.5|28
1623064630000|2021-06-07 11:17:10|728877.4|727877.4|728862.5|727862.5|728877.4|727877.4|728850.8|727850.8|24
1623064640000|2021-06-07 11:17:20|728861.4|727861.4|728876.2|727876.2|728885.4|727885.4|728857.8|727857.8|21
1623064650000|2021-06-07 11:17:30|728873.1|727873.1|728877.4|727877.4|728886.8|727886.8|728869|727869|23
1623064660000|2021-06-07 11:17:40|728877.8|727877.8|728909.2|727909.2|728920.9|727920.9|728870.3|727870.3|27
1623064670000|2021-06-07 11:17:50|728913.2|727913.2|728912.6|727912.6|728916|727916|728907.2|727907.2|20
1623064680000|2021-06-07 11:18:00|728910|727910|728907.5|727907.5|728920.4|727920.4|728904.3|727904.3|20
1623064690000|2021-06-07 11:18:10|728908.7|727908.7|728902|727902|728911.9|727911.9|728895.4|727895.4|19
1623064700000|2021-06-07 11:18:20|728902.3|727902.3|728911.2|727911.2|728914.5|727914.5|728902.1|727902.1|16
1623064710000|2021-06-07 11:18:30|728912.6|727912.6|728902|727902|728912.6|727912.6|728892.8|727892.8|21
1623064720000|2021-06-07 11:18:40|728903.7|727903.7|728911.3|727911.3|728917.4|727917.4|728903.7|727903.7|14
1623064730000|2021-06-07 11:18:50|728906.1|727906.1|728916.4|727916.4|728922.5|727922.5|728902.7|727902.7|22
1623064740000|2021-06-07 11:19:00|728911.3|727911.3|728952.1|727952.1|728952.1|727952.1|728911.3|727911.3|24
1623064750000|2021-06-07 11:19:10|728946.6|727946.6|728943.7|727943.7|728963|727963|728938.9|727938.9|16
1623064760000|2021-06-07 11:19:20|728941.6|727941.6|728949.3|727949.3|728962.5|727962.5|728940.8|727940.8|20
1623064770000|2021-06-07 11:19:30|728953.7|727953.7|728945.9|727945.9|728957.3|727957.3|728945.2|727945.2|20
1623064780000|2021-06-07 11:19:40|728945.5|727945.5|728945.8|727945.8|728951.9|727951.9|728942|727942|14
1623064790000|2021-06-07 11:19:50|728944.4|727944.4|728948.9|727948.9|728952.4|727952.4|728944.4|727944.4|19
1623064800000|2021-06-07 11:20:00|728948.1|727948.1|728925.6|727925.6|728953.1|727953.1|728925.6|727925.6|20
1623064810000|2021-06-07 11:20:10|728934.7|727934.7|728908.2|727908.2|728936.3|727936.3|728898.9|727898.9|29
1623064820000|2021-06-07 11:20:20|728909.3|727909.3|728935.2|727935.2|728943.3|727943.3|728908.9|727908.9|25
1623064830000|2021-06-07 11:20:30|728931.9|727931.9|728921|727921|728936.1|727936.1|728912.5|727912.5|25
1623064840000|2021-06-07 11:20:40|728918|727918|728884.1|727884.1|728920.2|727920.2|728883.2|727883.2|22
1623064850000|2021-06-07 11:20:50|728888.7|727888.7|728887.5|727887.5|728895.6|727895.6|728882.8|727882.8|19
1623064860000|2021-06-07 11:21:00|728886.9|727886.9|728883.1|727883.1|728893.3|727893.3|728881.9|727881.9|18
1623064870000|2021-06-07 11:21:10|728883.4|727883.4|728867.4|727867.4|728896.7|727896.7|728866.9|727866.9|21
1623064880000|2021-06-07 11:21:20|728867.1|727867.1|728868.5|727868.5|728870.2|727870.2|728866|727866|18
1623064890000|2021-06-07 11:21:30|728856.5|727856.5|728882.2|727882.2|728887.8|727887.8|728851|727851|24
1623064900000|2021-06-07 11:21:40|728878.3|727878.3|728879.6|727879.6|728881.8|727881.8|728876.7|727876.7|10
1623064910000|2021-06-07 11:21:50|728881.4|727881.4|728930.4|727930.4|728939|727939|728878.1|727878.1|21
1623064920000|2021-06-07 11:22:00|728934.6|727934.6|728946|727946|728959.4|727959.4|728931.9|727931.9|27
1623064930000|2021-06-07 11:22:10|728951.2|727951.2|728930.7|727930.7|728951.2|727951.2|728925.9|727925.9|23
1623064940000|2021-06-07 11:22:20|728929.4|727929.4|728916.4|727916.4|728937.7|727937.7|728914.4|727914.4|19
1623064950000|2021-06-07 11:22:30|728917.1|727917.1|728923|727923|728938.9|727938.9|728915.4|727915.4|22
1623064960000|2021-06-07 11:22:40|728927.4|727927.4|728930.2|727930.2|728938.8|727938.8|728927.4|727927.4|23
1623064970000|2021-06-07 11:22:50|728930.1|727930.1|728934.9|727934.9|728938.5|727938.5|728930|727930|12
1623064980000|2021-06-07 11:23:00|728935.5|727935.5|728910.7|727910.7|728940.8|727940.8|728903.5|727903.5|21
1623064990000|2021-06-07 11:23:10|728911.2|727911.2|728931.2|727931.2|728936.6|727936.6|728905.9|727905.9|20
1623065000000|2021-06-07 11:23:20|728931.8|727931.8|728921.3|727921.3|728939.7|727939.7|728921.3|727921.3|21
1623065010000|2021-06-07 11:23:30|728922.2|727922.2|728921.9|727921.9|728922.2|727922.2|728921.9|727921.9|4
1623065020000|2021-06-07 11:23:40|728921.7|727921.7|728923.7|727923.7|728929.8|727929.8|728921.6|727921.6|12
1623065030000|2021-06-07 11:23:50|728924.3|727924.3|728929.6|727929.6|728934|727934|728916.1|727916.1|16
1623065040000|2021-06-07 11:24:00|728929.2|727929.2|728917.5|727917.5|728934.8|727934.8|728916.9|727916.9|18
1623065050000|2021-06-07 11:24:10|728917.4|727917.4|728937.8|727937.8|728937.8|727937.8|728910|727910|21
1623065060000|2021-06-07 11:24:20|728933|727933|728931.8|727931.8|728933.2|727933.2|728928.2|727928.2|16
1623065070000|2021-06-07 11:24:30|728931.3|727931.3|728936|727936|728936.5|727936.5|728930.3|727930.3|17
1623065080000|2021-06-07 11:24:40|728936.1|727936.1|728965.1|727965.1|728968.1|727968.1|728933.8|727933.8|18
1623065090000|2021-06-07 11:24:50|728965.5|727965.5|728963.4|727963.4|728969|727969|728955.8|727955.8|20
1623065100000|2021-06-07 11:25:00|728963.8|727963.8|728954.5|727954.5|728976.2|727976.2|728951|727951|26
1623065110000|2021-06-07 11:25:10|728957.2|727957.2|729456.8|727456.8|729459.5|727963.2|728949.3|727456.8|20
1623065120000|2021-06-07 11:25:20|728956.1|727956.1|728953.1|727953.1|728956.1|727956.1|728953.1|727953.1|3
1623065130000|2021-06-07 11:25:30|728954.1|727954.1|728942.4|727942.4|728956.1|727956.1|728942.4|727942.4|18
1623065140000|2021-06-07 11:25:40|728942.6|727942.6|728939.8|727939.8|728943.1|727943.1|728938.6|727938.6|18
1623065150000|2021-06-07 11:25:50|728939|727939|728885.2|727885.2|728939|727939|728885.2|727885.2|14
1623065160000|2021-06-07 11:26:00|728886.1|727886.1|728895.2|727895.2|728895.7|727895.7|728866.2|727866.2|30
1623065170000|2021-06-07 11:26:10|728892.8|727892.8|728909.8|727909.8|728912|727912|728892.8|727892.8|21
1623065180000|2021-06-07 11:26:20|728909.2|727909.2|728899.8|727899.8|728909.3|727909.3|728899.6|727899.6|18
1623065190000|2021-06-07 11:26:30|728902.4|727902.4|728909.8|727909.8|728915.8|727915.8|728902.4|727902.4|17
1623065200000|2021-06-07 11:26:40|728909.6|727909.6|728900.2|727900.2|728910.7|727910.7|728897|727897|26
1623065210000|2021-06-07 11:26:50|728898.5|727898.5|728931|727931|728939.4|727939.4|728896.6|727896.6|25
1623065220000|2021-06-07 11:27:00|728933.4|727933.4|728927.1|727927.1|728935.3|727935.3|728926|727926|16
1623065230000|2021-06-07 11:27:10|728927.6|727927.6|728933.8|727933.8|728946.3|727946.3|728922|727922|21
1623065240000|2021-06-07 11:27:20|728931.7|727931.7|728930.1|727930.1|728938.9|727938.9|728926.9|727926.9|22
1623065250000|2021-06-07 11:27:30|728929.9|727929.9|728918.6|727918.6|728930.5|727930.5|728917.9|727917.9|21
1623065260000|2021-06-07 11:27:40|728922.3|727922.3|728904.6|727904.6|728922.3|727922.3|728903.6|727903.6|20
1623065270000|2021-06-07 11:27:50|728905|727905|728898.9|727898.9|728910.2|727910.2|728896.6|727896.6|12
1623065280000|2021-06-07 11:28:00|728899.1|727899.1|728899.9|727899.9|728914.4|727914.4|728887.9|727887.9|28
1623065290000|2021-06-07 11:28:10|728900.8|727900.8|728889|727889|728900.8|727900.8|728883.3|727883.3|16
1623065300000|2021-06-07 11:28:20|728886.7|727886.7|728882.4|727882.4|728894.4|727894.4|728877.3|727877.3|15
1623065310000|2021-06-07 11:28:30|728882.1|727882.1|728878.2|727878.2|728885.9|727885.9|728870.1|727870.1|16
1623065320000|2021-06-07 11:28:40|728877.5|727877.5|728879.1|727879.1|728884.2|727884.2|728858.1|727858.1|24
1623065330000|2021-06-07 11:28:50|728873.3|727873.3|728724.5|727724.5|728873.3|727873.3|728724.5|727724.5|33
1623065340000|2021-06-07 11:29:00|728727.3|727727.3|728715.8|727715.8|728729.6|727729.6|728707.7|727707.7|20
1623065350000|2021-06-07 11:29:10|728714.8|727714.8|728794.3|727794.3|728794.3|727794.3|728714.8|727714.8|28
1623065360000|2021-06-07 11:29:20|728795.1|727795.1|728771.3|727771.3|728795.1|727795.1|728764.5|727764.5|20
1623065370000|2021-06-07 11:29:30|728772|727772|728769.4|727769.4|728772|727772|728765.9|727765.9|14
1623065380000|2021-06-07 11:29:40|728770|727770|728774.7|727774.7|728799.2|727799.2|728748.8|727748.8|28
1623065390000|2021-06-07 11:29:50|728778.5|727778.5|728641.5|727641.5|728781|727781|728637|727637|19
1623065400000|2021-06-07 11:30:00|728644.6|727644.6|728564.4|727564.4|728649.6|727649.6|728563.3|727563.3|39
1623065410000|2021-06-07 11:30:10|728563.7|727563.7|728565.3|727565.3|728587.6|727587.6|728553.1|727553.1|34
1623065420000|2021-06-07 11:30:20|728570.6|727570.6|728917.3|726917.3|728927.8|727570.6|728425.4|726917.3|31
1623065430000|2021-06-07 11:30:30|728405.1|727405.1|728389|727389|728904.1|727411.7|728367.7|726904.1|37
1623065440000|2021-06-07 11:30:40|728388|727388|728402.6|727402.6|728417.1|727417.1|728380|727380|34
1623065450000|2021-06-07 11:30:50|728407|727407|728400.2|727400.2|728407.7|727407.7|728379.7|727379.7|32
1623065460000|2021-06-07 11:31:00|728401.5|727401.5|728397.7|727397.7|728401.5|727401.5|728372.2|727372.2|31
1623065470000|2021-06-07 11:31:10|728409.5|727409.5|728409.5|727409.5|728416.3|727416.3|728386.3|727386.3|31
1623065480000|2021-06-07 11:31:20|728410.7|727410.7|728413|727413|728417|727417|728391.9|727391.9|32
1623065490000|2021-06-07 11:31:30|728411.9|727411.9|728398.9|727398.9|728411.9|727411.9|728384.1|727384.1|33
1623065500000|2021-06-07 11:31:40|728416.1|727416.1|728412.6|727412.6|728419.5|727419.5|728402.8|727402.8|26
1623065510000|2021-06-07 11:31:50|728413.3|727413.3|728385.1|727385.1|728413.5|727413.5|728367.4|727367.4|24
1623065520000|2021-06-07 11:32:00|728381.4|727381.4|728368.2|727368.2|728381.4|727381.4|728355.6|727355.6|24
1623065530000|2021-06-07 11:32:10|728367.6|727367.6|728375.2|727375.2|728388|727388|728364|727364|29
1623065540000|2021-06-07 11:32:20|728378.9|727378.9|728387.9|727387.9|728394|727394|728375.5|727375.5|25
1623065550000|2021-06-07 11:32:30|728387.7|727387.7|728401|727401|728411.7|727411.7|728387.7|727387.7|25
1623065560000|2021-06-07 11:32:40|728402.5|727402.5|728386.7|727386.7|728427.5|727427.5|728384.5|727384.5|27
1623065570000|2021-06-07 11:32:50|728398.8|727398.8|728407.4|727407.4|728416.5|727416.5|728390.5|727390.5|24
1623065580000|2021-06-07 11:33:00|728408.8|727408.8|728402|727402|728415.9|727415.9|728399.7|727399.7|27
1623065590000|2021-06-07 11:33:10|728401.6|727401.6|728414.7|727414.7|728417.1|727417.1|728389.1|727389.1|25
1623065600000|2021-06-07 11:33:20|728414.9|727414.9|728409.8|727409.8|728416.1|727416.1|728405.3|727405.3|22
1623065610000|2021-06-07 11:33:30|728406.7|727406.7|728430.3|727430.3|728436.7|727436.7|728406.7|727406.7|27
1623065620000|2021-06-07 11:33:40|728431.6|727431.6|728435.3|727435.3|728437.9|727437.9|728431.6|727431.6|14
1623065630000|2021-06-07 11:33:50|728433.4|727433.4|728429.5|727429.5|728440.4|727440.4|728427.8|727427.8|20
1623065640000|2021-06-07 11:34:00|728429.2|727429.2|728430.2|727430.2|728432.3|727432.3|728418.6|727418.6|23
1623065650000|2021-06-07 11:34:10|728437.1|727437.1|729000.5|727000.5|729000.5|727500.5|728431.6|727000.5|21
1623065660000|2021-06-07 11:34:20|729002.5|727002.5|728502|727502|729002.5|727502.8|728480.6|727002.5|29
1623065670000|2021-06-07 11:34:30|728503.3|727503.3|728504.3|727504.3|728512.2|727512.2|728500.6|727500.6|24
1623065680000|2021-06-07 11:34:40|728505.1|727505.1|728472.8|727472.8|728515.3|727515.3|728472.8|727472.8|28
1623065690000|2021-06-07 11:34:50|728473.5|727473.5|728471.2|727471.2|728475.1|727475.1|728471.2|727471.2|18
1623065700000|2021-06-07 11:35:00|728473.9|727473.9|728472.6|727472.6|728493.6|727493.6|728463.3|727463.3|32
1623065710000|2021-06-07 11:35:10|728472.1|727472.1|728464.4|727464.4|728479.7|727479.7|728458.2|727458.2|30
1623065720000|2021-06-07 11:35:20|728464.9|727464.9|728469.2|727469.2|728469.3|727469.3|728461.6|727461.6|20
1623065730000|2021-06-07 11:35:30|728468.8|727468.8|728509.5|727509.5|728515.2|727515.2|728461.9|727461.9|28
1623065740000|2021-06-07 11:35:40|728504.9|727504.9|728521.1|727521.1|728526.4|727526.4|728504.5|727504.5|29
1623065750000|2021-06-07 11:35:50|728513.4|727513.4|728516.4|727516.4|728520|727520|728513.4|727513.4|19
1623065760000|2021-06-07 11:36:00|728516.7|727516.7|728514.1|727514.1|728519.7|727519.7|728509.3|727509.3|19
1623065770000|2021-06-07 11:36:10|728515.5|727515.5|728535.3|727535.3|729038.7|727540.9|728515.5|727026|33
1623065780000|2021-06-07 11:36:20|728539.4|727539.4|728995.9|726995.9|729007|727540.1|728522.3|726995.9|29
1623065790000|2021-06-07 11:36:30|728997.9|726997.9|728520.6|727520.6|729001.1|727520.6|728488.2|726997.9|27
1623065800000|2021-06-07 11:36:40|728516.9|727516.9|728501.2|727501.2|728531.9|727531.9|728501.2|727501.2|18
1623065810000|2021-06-07 11:36:50|728499.7|727499.7|729052.6|727052.6|729059.5|727554.3|728498.7|727052.6|27
1623065820000|2021-06-07 11:37:00|728548.6|727548.6|728558.3|727558.3|728573.2|727573.2|728545.7|727545.7|28
1623065830000|2021-06-07 11:37:10|728557.9|727557.9|728559.6|727559.6|728563.8|727563.8|728557.9|727557.9|19
1623065840000|2021-06-07 11:37:20|728559.3|727559.3|728568|727568|728572.1|727572.1|728559.3|727559.3|26
1623065850000|2021-06-07 11:37:30|728568.4|727568.4|728567.3|727567.3|728579.2|727579.2|728564|727564|23
1623065860000|2021-06-07 11:37:40|728566|727566|728578.8|727578.8|728589.1|727589.1|728521.5|727521.5|31
1623065870000|2021-06-07 11:37:50|728585.2|727585.2|728649.4|727649.4|728650.3|727650.3|728577.1|727577.1|23
1623065880000|2021-06-07 11:38:00|728656.7|727656.7|728675.1|727675.1|728677.6|727677.6|728656.7|727656.7|29
1623065890000|2021-06-07 11:38:10|728676|727676|728705.8|727705.8|728706.5|727706.5|728672|727672|23
1623065900000|2021-06-07 11:38:20|728704.7|727704.7|728692.6|727692.6|728705.7|727705.7|728692.6|727692.6|18
1623065910000|2021-06-07 11:38:30|728694.3|727694.3|728588.9|727588.9|728694.3|727694.3|728582.2|727582.2|28
1623065920000|2021-06-07 11:38:40|728588.8|727588.8|728593.5|727593.5|728594.5|727594.5|728588.2|727588.2|21
1623065930000|2021-06-07 11:38:50|728600.5|727600.5|729130.1|727130.1|729132.2|727637.9|728600.5|727104.8|24
1623065940000|2021-06-07 11:39:00|729125.8|727125.8|729139.7|727139.7|729139.7|727139.7|729125.1|727125.1|18
1623065950000|2021-06-07 11:39:10|729138.7|727138.7|729132.1|727132.1|729140.1|727140.1|729132.1|727132.1|17
1623065960000|2021-06-07 11:39:20|729132.7|727132.7|728635.9|727635.9|729132.7|727645.2|728635|727128.9|26
1623065970000|2021-06-07 11:39:30|728630.4|727630.4|729134.6|727134.6|729150.6|727636.7|728616.6|727122.9|35
1623065980000|2021-06-07 11:39:40|729133.9|727133.9|729093.6|727093.6|729133.9|727133.9|729088|727088|25
1623065990000|2021-06-07 11:39:50|729091.7|727091.7|728648.3|727648.3|729103.5|727648.3|728640.6|727088|27
1623066000000|2021-06-07 11:40:00|728647.1|727647.1|728630.9|727630.9|728655.1|727655.1|728626|727626|25
1623066010000|2021-06-07 11:40:10|728635|727635|728634.4|727634.4|728635.7|727635.7|728632.5|727632.5|14
1623066020000|2021-06-07 11:40:20|728633.7|727633.7|728579.6|727579.6|728633.7|727633.7|728567.2|727567.2|29
1623066030000|2021-06-07 11:40:30|728582.2|727582.2|728590.8|727590.8|728595.8|727595.8|728578.1|727578.1|22
1623066040000|2021-06-07 11:40:40|728593.4|727593.4|728529.5|727529.5|728593.4|727593.4|728520|727520|26
1623066050000|2021-06-07 11:40:50|728528.2|727528.2|728555.7|727555.7|728555.7|727555.7|728506.9|727506.9|26
1623066060000|2021-06-07 11:41:00|728555|727555|728531.6|727531.6|728555|727555|728531.6|727531.6|12
1623066070000|2021-06-07 11:41:10|728533.2|727533.2|728535.2|727535.2|728535.3|727535.3|728532.2|727532.2|16
1623066080000|2021-06-07 11:41:20|728527.4|727527.4|728527.9|727527.9|728530.5|727530.5|728527.4|727527.4|18
1623066090000|2021-06-07 11:41:30|728531.1|727531.1|728466.4|727466.4|729016.1|727531.1|728462.3|726994.3|23
1623066100000|2021-06-07 11:41:40|728466.1|727466.1|728453.5|727453.5|728466.1|727466.1|728453.1|727453.1|24
1623066110000|2021-06-07 11:41:50|728453.6|727453.6|728450.5|727450.5|728454.8|727454.8|728447.2|727447.2|17
1623066120000|2021-06-07 11:42:00|728452.2|727452.2|728455.1|727455.1|728456.2|727456.2|728440.5|727440.5|21
1623066130000|2021-06-07 11:42:10|728453.2|727453.2|728456.9|727456.9|728468.6|727468.6|728448.8|727448.8|24
1623066140000|2021-06-07 11:42:20|728459|727459|728502.8|727502.8|728505|727505|728453.9|727453.9|18
1623066150000|2021-06-07 11:42:30|728502.6|727502.6|728519.4|727519.4|728519.4|727519.4|728500.7|727500.7|31
1623066160000|2021-06-07 11:42:40|728517.4|727517.4|729038.7|727038.7|729039.2|727560.2|728517.4|727022.5|26
1623066170000|2021-06-07 11:42:50|729037.9|727037.9|729043.1|727043.1|729043.8|727043.8|729037.9|727037.9|11
1623066180000|2021-06-07 11:43:00|729043.2|727043.2|728540|727540|729043.2|727543.3|728540|727042|14
1623066190000|2021-06-07 11:43:10|728541.1|727541.1|728533.5|727533.5|728548.4|727548.4|728528.1|727528.1|19
1623066200000|2021-06-07 11:43:20|728534.1|727534.1|728486|727486|728538.2|727538.2|728484.1|727484.1|27
1623066210000|2021-06-07 11:43:30|728487.4|727487.4|728490.3|727490.3|728491.4|727491.4|728480.9|727480.9|27
1623066220000|2021-06-07 11:43:40|728497.5|727497.5|729014.5|727014.5|729016.5|727504.2|728497.5|727001.5|30
1623066230000|2021-06-07 11:43:50|729015.2|727015.2|728559.8|727559.8|729028.1|727559.8|728520.4|727014.7|27
1623066240000|2021-06-07 11:44:00|728557.9|727557.9|728551.5|727551.5|728557.9|727557.9|728547.5|727547.5|26
1623066250000|2021-06-07 11:44:10|728551.9|727551.9|728555.3|727555.3|728555.8|727555.8|728551.9|727551.9|17
1623066260000|2021-06-07 11:44:20|728554.8|727554.8|728551|727551|728563.8|727563.8|728545.7|727545.7|24
1623066270000|2021-06-07 11:44:30|728552.4|727552.4|728551.5|727551.5|728552.8|727552.8|728550.1|727550.1|11
1623066280000|2021-06-07 11:44:40|728551.6|727551.6|728536|727536|728552.4|727552.4|728535.1|727535.1|16
1623066290000|2021-06-07 11:44:50|728535.4|727535.4|728529.7|727529.7|728535.6|727535.6|728527.1|727527.1|17
1623066300000|2021-06-07 11:45:00|728529.5|727529.5|728531.2|727531.2|728531.2|727531.2|728527|727527|18
1623066310000|2021-06-07 11:45:10|728533.2|727533.2|728540.8|727540.8|728549.5|727549.5|728533.2|727533.2|22
1623066320000|2021-06-07 11:45:20|728541.5|727541.5|728521|727521|728541.5|727541.5|728520.9|727520.9|18
1623066330000|2021-06-07 11:45:30|728533.6|727533.6|728453.6|727453.6|728533.6|727533.6|728446.9|727446.9|28
1623066340000|2021-06-07 11:45:40|728451|727451|728481.9|727481.9|728488|727488|728449.5|727449.5|29
1623066350000|2021-06-07 11:45:50|728478.7|727478.7|728468.7|727468.7|728486.5|727486.5|728467.6|727467.6|28
1623066360000|2021-06-07 11:46:00|728466.6|727466.6|728469.3|727469.3|728473.5|727473.5|728466.6|727466.6|16
1623066370000|2021-06-07 11:46:10|728466.6|727466.6|728464|727464|728467.2|727467.2|728463.3|727463.3|14
1623066380000|2021-06-07 11:46:20|728460.6|727460.6|728439.5|727439.5|728945.5|727460.6|728434.2|726944.5|19
1623066390000|2021-06-07 11:46:30|728440|727440|728455.9|727455.9|728455.9|727455.9|728439.3|727439.3|25
1623066400000|2021-06-07 11:46:40|728456.2|727456.2|728451.4|727451.4|728457.1|727457.1|728451.4|727451.4|12
1623066410000|2021-06-07 11:46:50|728452|727452|728455.9|727455.9|728455.9|727455.9|728436.6|727436.6|21
1623066420000|2021-06-07 11:47:00|728452.2|727452.2|728453.9|727453.9|728463.3|727463.3|728451.8|727451.8|13
1623066430000|2021-06-07 11:47:10|728452.5|727452.5|728449.7|727449.7|728452.5|727452.5|728447|727447|13
1623066440000|2021-06-07 11:47:20|728450.5|727450.5|728451.5|727451.5|728451.9|727451.9|728446.2|727446.2|14
1623066450000|2021-06-07 11:47:30|728952.5|726952.5|728412.9|727412.9|728952.5|727501|728412.9|726952.5|26
1623066460000|2021-06-07 11:47:40|728411.8|727411.8|728421.2|727421.2|728426.6|727426.6|728411|727411|21
1623066470000|2021-06-07 11:47:50|728418.8|727418.8|728428.8|727428.8|728431.8|727431.8|728418.8|727418.8|19
1623066480000|2021-06-07 11:48:00|728429.3|727429.3|728430.1|727430.1|728439.7|727439.7|728426.3|727426.3|20
1623066490000|2021-06-07 11:48:10|728431.6|727431.6|728436.5|727436.5|728436.5|727436.5|728424.8|727424.8|17
1623066500000|2021-06-07 11:48:20|728435.7|727435.7|728429.7|727429.7|728438.1|727438.1|728429.1|727429.1|22
1623066510000|2021-06-07 11:48:30|728430.6|727430.6|728451.1|727451.1|728459.3|727459.3|728419.6|727419.6|25
1623066520000|2021-06-07 11:48:40|728444.5|727444.5|728484.1|727484.1|728487.6|727487.6|728437.6|727437.6|16
1623066530000|2021-06-07 11:48:50|728485|727485|728442.5|727442.5|728485.3|727485.3|728440.9|727440.9|18
1623066540000|2021-06-07 11:49:00|728440.7|727440.7|728446.9|727446.9|728448.9|727448.9|728440|727440|21
1623066550000|2021-06-07 11:49:10|728448|727448|728431.4|727431.4|728448|727448|728428.1|727428.1|26
1623066560000|2021-06-07 11:49:20|728431.8|727431.8|728430.1|727430.1|728431.8|727431.8|728429.2|727429.2|13
1623066570000|2021-06-07 11:49:30|728432.8|727432.8|728433.6|727433.6|728437.5|727437.5|728428.5|727428.5|14
1623066580000|2021-06-07 11:49:40|728433.4|727433.4|728426.9|727426.9|728434|727434|728426.9|727426.9|10
1623066590000|2021-06-07 11:49:50|728427.8|727427.8|728432.8|727432.8|728432.9|727432.9|728421.1|727421.1|14
1623066600000|2021-06-07 11:50:00|728432.3|727432.3|728459.9|727459.9|728459.9|727459.9|728424.2|727424.2|25
1623066610000|2021-06-07 11:50:10|728461.4|727461.4|728448.8|727448.8|728461.4|727461.4|728444.5|727444.5|22
1623066620000|2021-06-07 11:50:20|728444.1|727444.1|728455.6|727455.6|728455.6|727455.6|728437.8|727437.8|21
1623066630000|2021-06-07 11:50:30|728449.7|727449.7|728443.8|727443.8|728454.1|727454.1|728440.9|727440.9|23
1623066640000|2021-06-07 11:50:40|728443.1|727443.1|728445.6|727445.6|728450.3|727450.3|728439.6|727439.6|14
1623066650000|2021-06-07 11:50:50|728447.2|727447.2|728445.5|727445.5|728449.3|727449.3|728443.3|727443.3|17
1623066660000|2021-06-07 11:51:00|728438|727438|728437.6|727437.6|728441.5|727441.5|728437.6|727437.6|6
1623066670000|2021-06-07 11:51:10|728438.5|727438.5|728463.5|727463.5|728464.6|727464.6|728438.5|727438.5|30
1623066680000|2021-06-07 11:51:20|728462.4|727462.4|728431.2|727431.2|728465.1|727465.1|728431|727431|20
1623066690000|2021-06-07 11:51:30|728425.2|727425.2|728440.9|727440.9|728446.8|727446.8|728425.2|727425.2|19
1623066700000|2021-06-07 11:51:40|728438.9|727438.9|728433.8|727433.8|728446.3|727446.3|728429.8|727429.8|17
1623066710000|2021-06-07 11:51:50|728436.7|727436.7|728421.9|727421.9|728436.7|727436.7|728413.4|727413.4|23
1623066720000|2021-06-07 11:52:00|728412.4|727412.4|728375.7|727375.7|728412.4|727412.4|728363.2|727363.2|24
1623066730000|2021-06-07 11:52:10|728375.6|727375.6|728368.7|727368.7|728375.6|727375.6|728362.1|727362.1|26
1623066740000|2021-06-07 11:52:20|728367|727367|728345.1|727345.1|728370.2|727370.2|728345.1|727345.1|22
1623066750000|2021-06-07 11:52:30|728341.8|727341.8|728364.8|727364.8|728366.2|727366.2|728341.8|727341.8|28
1623066760000|2021-06-07 11:52:40|728370.5|727370.5|728378.1|727378.1|728384.8|727384.8|728351.8|727351.8|17
1623066770000|2021-06-07 11:52:50|728378.8|727378.8|728362.9|727362.9|728380|727380|728361|727361|21
1623066780000|2021-06-07 11:53:00|728432.5|727432.5|728428|727428|728443.5|727443.5|728423|727423|26
1623066790000|2021-06-07 11:53:10|728431.1|727431.1|728427.6|727427.6|728452|727452|728402.1|727402.1|25
1623066800000|2021-06-07 11:53:20|728428.3|727428.3|728415.1|727415.1|728428.3|727428.3|728409.3|727409.3|26
1623066810000|2021-06-07 11:53:30|728419.9|727419.9|728415.2|727415.2|728424.4|727424.4|728404.8|727404.8|20
1623066820000|2021-06-07 11:53:40|728409.5|727409.5|728411.4|727411.4|728427.4|727427.4|728409.5|727409.5|18
1623066830000|2021-06-07 11:53:50|728409.3|727409.3|728404.6|727404.6|728412|727412|728393.6|727393.6|16
1623066840000|2021-06-07 11:54:00|728409|727409|728458.2|727458.2|728462.3|727462.3|728404.5|727404.5|25
1623066850000|2021-06-07 11:54:10|728461.6|727461.6|728461.4|727461.4|728461.6|727461.6|728447.2|727447.2|19
1623066860000|2021-06-07 11:54:20|728462.9|727462.9|728458.9|727458.9|728464.1|727464.1|728458.9|727458.9|14
1623066870000|2021-06-07 11:54:30|728458.2|727458.2|728464|727464|728465.9|727465.9|728458.2|727458.2|15
1623066880000|2021-06-07 11:54:40|728461.9|727461.9|728462.4|727462.4|728463.8|727463.8|728459.6|727459.6|13
1623066890000|2021-06-07 11:54:50|728464.3|727464.3|728519.3|727519.3|728519.7|727519.7|728462.7|727462.7|24
1623066900000|2021-06-07 11:55:00|728518.2|727518.2|728510.4|727510.4|728520.3|727520.3|728508.8|727508.8|21
1623066910000|2021-06-07 11:55:10|728509.7|727509.7|728511.9|727511.9|728512.2|727512.2|728496.6|727496.6|20
1623066920000|2021-06-07 11:55:20|728512.2|727512.2|728490.6|727490.6|728512.2|727512.2|728490.6|727490.6|24
1623066930000|2021-06-07 11:55:30|728493.2|727493.2|728484.1|727484.1|728493.2|727493.2|728477.6|727477.6|24
1623066940000|2021-06-07 11:55:40|728483.6|727483.6|728482.4|727482.4|728487.6|727487.6|728482.4|727482.4|18
1623066950000|2021-06-07 11:55:50|728481.5|727481.5|728482.2|727482.2|728484.7|727484.7|728478.4|727478.4|19
1623066960000|2021-06-07 11:56:00|728486.3|727486.3|728482.3|727482.3|728488.5|727488.5|728473.5|727473.5|19
1623066970000|2021-06-07 11:56:10|728483.3|727483.3|728503|727503|728506.7|727506.7|728482.1|727482.1|25
1623066980000|2021-06-07 11:56:20|728505|727505|728512.9|727512.9|728512.9|727512.9|728502.5|727502.5|19
1623066990000|2021-06-07 11:56:30|728511.2|727511.2|728516.1|727516.1|728516.1|727516.1|728506.8|727506.8|18
1623067000000|2021-06-07 11:56:40|728515.4|727515.4|729006.4|727006.4|729009.5|727515.5|728494.7|727003|23
1623067010000|2021-06-07 11:56:50|729004.8|727004.8|728501.5|727501.5|729005.4|727501.5|728495|727004.2|20
1623067020000|2021-06-07 11:57:00|728500.7|727500.7|728521.3|727521.3|728526.7|727526.7|728500|727500|20
1623067030000|2021-06-07 11:57:10|728520.3|727520.3|728554.4|727554.4|728569|727569|728508.2|727508.2|24
1623067040000|2021-06-07 11:57:20|728555|727555|728590|727590|728595.8|727595.8|728555|727555|24
1623067050000|2021-06-07 11:57:30|728574.8|727574.8|728550.3|727550.3|728575.9|727575.9|728550.3|727550.3|28
1623067060000|2021-06-07 11:57:40|728542.6|727542.6|728529.8|727529.8|728549.3|727549.3|728527.2|727527.2|23
1623067070000|2021-06-07 11:57:50|728553.2|727553.2|728533.6|727533.6|729054.9|727556.8|728533.6|727045.5|32
1623067080000|2021-06-07 11:58:00|728534.5|727534.5|728528.4|727528.4|728539.9|727539.9|728525.7|727525.7|27
1623067090000|2021-06-07 11:58:10|728528.1|727528.1|728534.5|727534.5|728543.5|727543.5|728527|727527|18
1623067100000|2021-06-07 11:58:20|728535.1|727535.1|728542.7|727542.7|728542.7|727542.7|728535.1|727535.1|23
1623067110000|2021-06-07 11:58:30|728541|727541|728537.9|727537.9|728558.4|727558.4|728537.9|727537.9|27
1623067120000|2021-06-07 11:58:40|728531.1|727531.1|728552.6|727552.6|728552.6|727552.6|728529|727529|27
1623067130000|2021-06-07 11:58:50|728548.7|727548.7|728555.4|727555.4|729062.7|727556.3|728548|727047.9|27
1623067140000|2021-06-07 11:59:00|728554.2|727554.2|728535.7|727535.7|728556|727556|728535.3|727535.3|30
1623067150000|2021-06-07 11:59:10|728535.6|727535.6|728554.5|727554.5|729052|727558.7|728535.2|727051.6|24
1623067160000|2021-06-07 11:59:20|728554.2|727554.2|728562.5|727562.5|729059.6|727565.2|728530.2|727029|34
1623067170000|2021-06-07 11:59:30|728562.7|727562.7|728567|727567|728570.6|727570.6|728560|727560|30
1623067180000|2021-06-07 11:59:40|728567.6|727567.6|728573.7|727573.7|728573.7|727573.7|728563.7|727563.7|30
1623067190000|2021-06-07 11:59:50|728574.3|727574.3|728557|727557|728576.5|727576.5|728557|727557|19
1623067200000|2021-06-07 12:00:00|728557.9|727557.9|729046.5|727046.5|729047.5|727557.9|728546.3|727038.3|29
1623067210000|2021-06-07 12:00:10|729046.8|727046.8|729046.7|727046.7|729049.1|727049.1|729041.9|727041.9|16
1623067220000|2021-06-07 12:00:20|729049.9|727049.9|729049.1|727049.1|729067.4|727067.4|729047.3|727047.3|19
1623067230000|2021-06-07 12:00:30|729046.8|727046.8|728546.4|727546.4|729051.4|727546.4|728540.9|727041|19
1623067240000|2021-06-07 12:00:40|728542.4|727542.4|728868.6|726868.6|728878.5|727573.9|728541.8|726859.5|30
1623067250000|2021-06-07 12:00:50|728867.4|726867.4|728356.7|727356.7|728867.4|727364.6|728342.9|726865.3|29
1623067260000|2021-06-07 12:01:00|728355.6|727355.6|728336.4|727336.4|728355.6|727355.6|728336.4|727336.4|37
1623067270000|2021-06-07 12:01:10|728336.3|727336.3|728338.2|727338.2|728343.9|727343.9|728331.5|727331.5|28
1623067280000|2021-06-07 12:01:20|728338.6|727338.6|728343.8|727343.8|728343.8|727343.8|728329.4|727329.4|18
1623067290000|2021-06-07 12:01:30|728342.8|727342.8|728337.5|727337.5|728343.3|727343.3|728334|727334|25
1623067300000|2021-06-07 12:01:40|728340.7|727340.7|728344.4|727344.4|728347.9|727347.9|728336.5|727336.5|20
1623067310000|2021-06-07 12:01:50|728333.2|727333.2|728329.6|727329.6|728338.7|727338.7|728314.5|727314.5|29
1623067320000|2021-06-07 12:02:00|728321.7|727321.7|728363|727363|728367.7|727367.7|728321.7|727321.7|24
1623067330000|2021-06-07 12:02:10|728357.5|727357.5|728363.6|727363.6|728363.6|727363.6|728350.3|727350.3|29
1623067340000|2021-06-07 12:02:20|728365.1|727365.1|728353.5|727353.5|728369|727369|728349.8|727349.8|22
1623067350000|2021-06-07 12:02:30|728354.1|727354.1|728341.5|727341.5|728354.1|727354.1|728339.9|727339.9|17
1623067360000|2021-06-07 12:02:40|728344.2|727344.2|728353|727353|728356.4|727356.4|728344.2|727344.2|15
1623067370000|2021-06-07 12:02:50|728354.5|727354.5|728311.8|727311.8|728354.5|727354.5|728310.3|727310.3|24
1623067380000|2021-06-07 12:03:00|728310.8|727310.8|728316.7|727316.7|728316.7|727316.7|728299.6|727299.6|26
1623067390000|2021-06-07 12:03:10|728323.6|727323.6|728353.9|727353.9|728859.3|727354.8|728314.1|726853.9|31
1623067400000|2021-06-07 12:03:20|728397.5|727397.5|728409.2|727409.2|728413.9|727413.9|728391.2|727391.2|22
1623067410000|2021-06-07 12:03:30|728409.4|727409.4|728377.2|727377.2|728409.4|727409.4|728370.9|727370.9|26
1623067420000|2021-06-07 12:03:40|728377.8|727377.8|728442.2|727442.2|728442.7|727442.7|728371.1|727371.1|23
1623067430000|2021-06-07 12:03:50|728440.1|727440.1|728443.4|727443.4|728446.7|727446.7|728439.7|727439.7|23
1623067440000|2021-06-07 12:04:00|728442.8|727442.8|728537.8|727537.8|728540.4|727540.4|728433.1|727433.1|19
1623067450000|2021-06-07 12:04:10|728537.2|727537.2|728486|727486|728548|727548|728458.6|727458.6|32
1623067460000|2021-06-07 12:04:20|728484.4|727484.4|728481.1|727481.1|728508.5|727508.5|728478.2|727478.2|31
1623067470000|2021-06-07 12:04:30|728491.2|727491.2|728487.3|727487.3|728520.6|727520.6|728465.6|727465.6|26
1623067480000|2021-06-07 12:04:40|728488.1|727488.1|728482.2|727482.2|728496.9|727496.9|728475.3|727475.3|24
1623067490000|2021-06-07 12:04:50|728482.4|727482.4|728486.1|727486.1|728495|727495|728476.4|727476.4|26
1623067500000|2021-06-07 12:05:00|728480.2|727480.2|728489.3|727489.3|728498.8|727498.8|728466|727466|21
1623067510000|2021-06-07 12:05:10|728490|727490|728489.3|727489.3|728490|727490|728468|727468|19
1623067520000|2021-06-07 12:05:20|728488|727488|728562.8|727562.8|728562.8|727562.8|728485.4|727485.4|23
1623067530000|2021-06-07 12:05:30|728553.3|727553.3|728517.7|727517.7|728558.7|727558.7|728511.3|727511.3|27
1623067540000|2021-06-07 12:05:40|728517.3|727517.3|728534.8|727534.8|728581.9|727581.9|728517.3|727517.3|20
1623067550000|2021-06-07 12:05:50|728535.5|727535.5|728978.2|726978.2|728978.2|727546.4|728468.6|726978.2|33
1623067560000|2021-06-07 12:06:00|728483.3|727483.3|728499.3|727499.3|728500.7|727500.7|728474.1|727474.1|23
1623067570000|2021-06-07 12:06:10|728500.9|727500.9|728477.6|727477.6|728512.2|727512.2|728470.8|727470.8|34
1623067580000|2021-06-07 12:06:20|728478.8|727478.8|728480.2|727480.2|728501.7|727501.7|728474.8|727474.8|18
1623067590000|2021-06-07 12:06:30|728470.3|727470.3|728505.6|727505.6|729011.5|727506|728465.5|727003.9|31
1623067600000|2021-06-07 12:06:40|728505.5|727505.5|729047.5|727047.5|729047.5|727537.6|728493.6|727047.5|26
1623067610000|2021-06-07 12:06:50|729048.5|727048.5|728544.2|727544.2|729052.5|727544.2|728528.3|727034.8|22
1623067620000|2021-06-07 12:07:00|728544.3|727544.3|728560.1|727560.1|728574.5|727574.5|728536.4|727536.4|23
1623067630000|2021-06-07 12:07:10|728561.6|727561.6|728540.2|727540.2|729029.6|727568.1|728520.1|727020.4|30
1623067640000|2021-06-07 12:07:20|728540.4|727540.4|728493.6|727493.6|729019.5|727540.7|728493.6|727010.2|29
1623067650000|2021-06-07 12:07:30|728493.9|727493.9|728493.6|727493.6|728500.9|727500.9|728490.2|727490.2|20
1623067660000|2021-06-07 12:07:40|728502.3|727502.3|728580.4|727580.4|728596.3|727596.3|728500|727500|31
1623067670000|2021-06-07 12:07:50|728580.2|727580.2|728574.7|727574.7|728581.6|727581.6|728569.8|727569.8|19
1623067680000|2021-06-07 12:08:00|728575.6|727575.6|728566.7|727566.7|728583.2|727583.2|728566.7|727566.7|21
1623067690000|2021-06-07 12:08:10|728560.7|727560.7|728580.5|727580.5|728610.3|727610.3|728560|727560|25
1623067700000|2021-06-07 12:08:20|728580.8|727580.8|728565.3|727565.3|728580.8|727580.8|728561.1|727561.1|18
1623067710000|2021-06-07 12:08:30|728567|727567|728565.9|727565.9|728575|727575|728565.9|727565.9|16
1623067720000|2021-06-07 12:08:40|728566.2|727566.2|728569.8|727569.8|728570.2|727570.2|728566.2|727566.2|12
1623067730000|2021-06-07 12:08:50|728564.4|727564.4|728563.4|727563.4|728565.4|727565.4|728562|727562|17
1623067740000|2021-06-07 12:09:00|728562.3|727562.3|728571.6|727571.6|728578.2|727578.2|728561.7|727561.7|17
1623067750000|2021-06-07 12:09:10|728565.8|727565.8|728570.7|727570.7|728572.6|727572.6|728564.4|727564.4|23
1623067760000|2021-06-07 12:09:20|728567.6|727567.6|728566.1|727566.1|728570.1|727570.1|728564.3|727564.3|19
1623067770000|2021-06-07 12:09:30|728570|727570|728695.9|727695.9|728744.3|727744.3|728568.4|727568.4|31
1623067780000|2021-06-07 12:09:40|728695.3|727695.3|728686.4|727686.4|728696.2|727696.2|728676.8|727676.8|26
1623067790000|2021-06-07 12:09:50|728689.1|727689.1|728691|727691|728697.1|727697.1|728680.9|727680.9|30
1623067800000|2021-06-07 12:10:00|728693|727693|728813.4|727813.4|728820.3|727820.3|728689.7|727689.7|32
1623067810000|2021-06-07 12:10:10|728816.1|727816.1|728833.1|727833.1|728848.4|727848.4|728816.1|727816.1|28
1623067820000|2021-06-07 12:10:20|728832.3|727832.3|728867.3|727867.3|728872|727872|728824.1|727824.1|29
1623067830000|2021-06-07 12:10:30|728867.7|727867.7|728899.1|727899.1|729411|727901.7|728861.6|727397.1|23
1623067840000|2021-06-07 12:10:40|728901.9|727901.9|728911.4|727911.4|728911.4|727911.4|728900.7|727900.7|22
1623067850000|2021-06-07 12:10:50|728910.3|727910.3|728895.4|727895.4|729399.2|727928.2|728891.9|727389.7|24
1623067860000|2021-06-07 12:11:00|728894.1|727894.1|728905.9|727905.9|728911.4|727911.4|728894.1|727894.1|18
1623067870000|2021-06-07 12:11:10|728909.6|727909.6|728900.3|727900.3|728912.5|727912.5|728886.6|727886.6|22
1623067880000|2021-06-07 12:11:20|728900.8|727900.8|728905.8|727905.8|728908.8|727908.8|728884.5|727884.5|21
1623067890000|2021-06-07 12:11:30|728907.2|727907.2|728899.6|727899.6|728907.2|727907.2|728891.2|727891.2|21
1623067900000|2021-06-07 12:11:40|728898.2|727898.2|728930.2|727930.2|728930.3|727930.3|728894.4|727894.4|26
1623067910000|2021-06-07 12:11:50|728931|727931|728924.9|727924.9|728931.2|727931.2|728924.7|727924.7|23
1623067920000|2021-06-07 12:12:00|728925.2|727925.2|728954.9|727954.9|728954.9|727954.9|728924.9|727924.9|18
1623067930000|2021-06-07 12:12:10|728962|727962|728962.8|727962.8|728964|727964|728956.5|727956.5|20
1623067940000|2021-06-07 12:12:20|728963|727963|728991.2|727991.2|729028.2|728028.2|728962.8|727962.8|39
1623067950000|2021-06-07 12:12:30|728993.9|727993.9|729007.7|728007.7|729010.7|728010.7|728974|727974|36
1623067960000|2021-06-07 12:12:40|729006.2|728006.2|729021.6|728021.6|729021.6|728021.6|729000.2|728000.2|28
1623067970000|2021-06-07 12:12:50|729020.9|728020.9|729021.7|728021.7|729035.5|728035.5|729008.9|728008.9|23
1623067980000|2021-06-07 12:13:00|729021.1|728021.1|729039.8|728039.8|729040.2|728040.2|729021.1|728021.1|14
1623067990000|2021-06-07 12:13:10|729048.3|728048.3|729037.5|728037.5|729048.3|728048.3|729036.1|728036.1|16
1623068000000|2021-06-07 12:13:20|729032.7|728032.7|729077.4|728077.4|729077.4|728077.4|729020.8|728020.8|30
1623068010000|2021-06-07 12:13:30|729077.6|728077.6|729082.8|728082.8|729115.1|728115.1|729075.1|728075.1|22
1623068020000|2021-06-07 12:13:40|729085|728085|729104.2|728104.2|729112.6|728112.6|729083.2|728083.2|26
1623068030000|2021-06-07 12:13:50|729103.7|728103.7|729083|728083|729103.7|728103.7|729078.7|728078.7|22
1623068040000|2021-06-07 12:14:00|729083.1|728083.1|729082|728082|729085.8|728085.8|729082|728082|15
1623068050000|2021-06-07 12:14:10|729082.2|728082.2|729075.5|728075.5|729083.4|728083.4|729073.7|728073.7|18
1623068060000|2021-06-07 12:14:20|729075.4|728075.4|729079.1|728079.1|729084.3|728084.3|729075.4|728075.4|21
1623068070000|2021-06-07 12:14:30|729080.2|728080.2|729078.9|728078.9|729080.3|728080.3|729076.9|728076.9|22
1623068080000|2021-06-07 12:14:40|729079.4|728079.4|729074.3|728074.3|729084.4|728084.4|729073|728073|32
1623068090000|2021-06-07 12:14:50|729072.9|728072.9|729077.4|728077.4|729081.8|728081.8|729068.7|728068.7|27
1623068100000|2021-06-07 12:15:00|729074.4|728074.4|729080.5|728080.5|729082.1|728082.1|729063.8|728063.8|24
1623068110000|2021-06-07 12:15:10|729079.8|728079.8|729079.6|728079.6|729083.7|728083.7|729074.4|728074.4|15
1623068120000|2021-06-07 12:15:20|729079.7|728079.7|729076.3|728076.3|729080.4|728080.4|729076.3|728076.3|15
1623068130000|2021-06-07 12:15:30|729076.6|728076.6|729071.2|728071.2|729078.3|728078.3|729068.9|728068.9|28
1623068140000|2021-06-07 12:15:40|729072.1|728072.1|729071.1|728071.1|729074.2|728074.2|729066.2|728066.2|24
1623068150000|2021-06-07 12:15:50|729070.2|728070.2|729030.9|728030.9|729506.5|728072.4|728970.9|727505.4|29
1623068160000|2021-06-07 12:16:00|729031.2|728031.2|729003|728003|729033|728033|728998.2|727998.2|34
1623068170000|2021-06-07 12:16:10|729001.3|728001.3|729002.4|728002.4|729008.8|728008.8|729000|728000|27
1623068180000|2021-06-07 12:16:20|729003.6|728003.6|728991.4|727991.4|729026.5|728026.5|728990.6|727990.6|31
1623068190000|2021-06-07 12:16:30|728989.8|727989.8|728974.5|727974.5|728998.5|727998.5|728974.5|727974.5|27
1623068200000|2021-06-07 12:16:40|728972.2|727972.2|728971.4|727971.4|728978.3|727978.3|728971.4|727971.4|26
1623068210000|2021-06-07 12:16:50|728971.6|727971.6|729259.2|728259.2|729273.9|728273.9|728971.6|727971.6|33
1623068220000|2021-06-07 12:17:00|729261.3|728261.3|729296.6|728296.6|729785|728309.5|729261.3|727771.1|33
1623068230000|2021-06-07 12:17:10|729802.3|727802.3|729333.3|728333.3|729802.6|728333.3|729305|727802.3|28
1623068240000|2021-06-07 12:17:20|729332.2|728332.2|729362.4|728362.4|729379.3|728379.3|729330.2|728330.2|32
1623068250000|2021-06-07 12:17:30|729365.5|728365.5|729366.3|728366.3|729381.5|728381.5|729364.1|728364.1|18
1623068260000|2021-06-07 12:17:40|729365.4|728365.4|729413.1|728413.1|729919|728420.9|729365.4|727909.9|28
1623068270000|2021-06-07 12:17:50|729413.6|728413.6|729413.2|728413.2|729423.4|728423.4|729409.6|728409.6|26
1623068280000|2021-06-07 12:18:00|729408.2|728408.2|729374.4|728374.4|729416.8|728416.8|729363|728363|30
1623068290000|2021-06-07 12:18:10|729372.1|728372.1|729297.8|728297.8|729381.6|728381.6|729297.8|728297.8|24
1623068300000|2021-06-07 12:18:20|729312|728312|729357.9|728357.9|729363.3|728363.3|729302.2|728302.2|25
1623068310000|2021-06-07 12:18:30|729360.9|728360.9|729328.4|728328.4|729375|728375|729321.9|728321.9|25
1623068320000|2021-06-07 12:18:40|729330.4|728330.4|729376.4|728376.4|729376.4|728376.4|729330.4|728330.4|23
1623068330000|2021-06-07 12:18:50|729372.1|728372.1|729354.5|728354.5|729377.4|728377.4|729354.5|728354.5|19
1623068340000|2021-06-07 12:19:00|729355.3|728355.3|729323.8|728323.8|729355.3|728355.3|729322.2|728322.2|21
1623068350000|2021-06-07 12:19:10|729324.7|728324.7|729310.8|728310.8|729324.7|728324.7|729303.8|728303.8|23
1623068360000|2021-06-07 12:19:20|729307.1|728307.1|729289.8|728289.8|729309|728309|729289.8|728289.8|14
1623068370000|2021-06-07 12:19:30|729296.9|728296.9|729297.4|728297.4|729300.5|728300.5|729289.6|728289.6|21
1623068380000|2021-06-07 12:19:40|729298.1|728298.1|729285.9|728285.9|729298.1|728298.1|729285.9|728285.9|11
1623068390000|2021-06-07 12:19:50|729788.5|727788.5|729291.9|728291.9|729789.9|728294.3|729289.8|727788.3|18
1623068400000|2021-06-07 12:20:00|729291.1|728291.1|729295.3|728295.3|729299.2|728299.2|729291.1|728291.1|17
1623068410000|2021-06-07 12:20:10|729296|728296|729311.2|728311.2|729316.3|728316.3|729296|728296|23
1623068420000|2021-06-07 12:20:20|729311.3|728311.3|729158.3|728158.3|729311.3|728311.3|729147.1|728147.1|29
1623068430000|2021-06-07 12:20:30|729158.8|728158.8|729253.6|728253.6|729259.8|728259.8|729157.9|728157.9|22
1623068440000|2021-06-07 12:20:40|729254.7|728254.7|729307.7|728307.7|729324.9|728324.9|729253.3|728253.3|27
1623068450000|2021-06-07 12:20:50|729308.7|728308.7|729283.9|728283.9|729317.9|728317.9|729283.5|728283.5|35
1623068460000|2021-06-07 12:21:00|729282.8|728282.8|729326.7|728326.7|729332.8|728332.8|729282.4|728282.4|27
1623068470000|2021-06-07 12:21:10|729327.3|728327.3|729342.3|728342.3|729349.8|728349.8|729327.3|728327.3|25
1623068480000|2021-06-07 12:21:20|729342.2|728342.2|729386.9|728386.9|729386.9|728386.9|729339.8|728339.8|29
1623068490000|2021-06-07 12:21:30|729382|728382|729392.7|728392.7|729417|728417|729382|728382|33
1623068500000|2021-06-07 12:21:40|729394.2|728394.2|729403.4|728403.4|729405.9|728405.9|729392.8|728392.8|23
1623068510000|2021-06-07 12:21:50|729414.7|728414.7|729402.4|728402.4|729422.1|728422.1|729394|728394|33
1623068520000|2021-06-07 12:22:00|729400|728400|729448.2|728448.2|729448.2|728448.2|729399.9|728399.9|36
1623068530000|2021-06-07 12:22:10|729446.8|728446.8|729442.5|728442.5|729448.7|728448.7|729429.2|728429.2|30
1623068540000|2021-06-07 12:22:20|729442.4|728442.4|729394.3|728394.3|729443.3|728443.3|729392.4|728392.4|20
1623068550000|2021-06-07 12:22:30|729395.4|728395.4|729368.2|728368.2|729395.4|728395.4|729352.8|728352.8|27
1623068560000|2021-06-07 12:22:40|729362.5|728362.5|729368.6|728368.6|729381.7|728381.7|729360.6|728360.6|29
1623068570000|2021-06-07 12:22:50|729368|728368|729363.3|728363.3|729369.9|728369.9|729358.6|728358.6|15
1623068580000|2021-06-07 12:23:00|729360.1|728360.1|729776.9|727776.9|729776.9|728367.5|729281|727776.5|27
1623068590000|2021-06-07 12:23:10|729777.6|727777.6|729249.5|728249.5|729782|728279.7|729249.5|727775.6|26
1623068600000|2021-06-07 12:23:20|729251.2|728251.2|729220.8|728220.8|729273.6|728273.6|729220.8|728220.8|25
1623068610000|2021-06-07 12:23:30|729221.3|728221.3|729212.4|728212.4|729228.2|728228.2|729210.4|728210.4|26
1623068620000|2021-06-07 12:23:40|729210.5|728210.5|729194.1|728194.1|729224.4|728224.4|729194.1|728194.1|24
1623068630000|2021-06-07 12:23:50|729700.5|727700.5|729222.8|728222.8|729700.5|728222.8|729171.5|727698.5|24
1623068640000|2021-06-07 12:24:00|729215.2|728215.2|729183.1|728183.1|729218.6|728218.6|729178.6|728178.6|37
1623068650000|2021-06-07 12:24:10|729178.1|728178.1|729142.1|728142.1|729654.6|728178.1|729140.4|727651.8|29
1623068660000|2021-06-07 12:24:20|729141.6|728141.6|729149.3|728149.3|729151.2|728151.2|729140.9|728140.9|28
1623068670000|2021-06-07 12:24:30|729149|728149|729157.1|728157.1|729166.9|728166.9|729093.2|728093.2|34
1623068680000|2021-06-07 12:24:40|729158.6|728158.6|729218.6|728218.6|729232.2|728232.2|729152.1|728152.1|31
1623068690000|2021-06-07 12:24:50|729198.2|728198.2|729202.3|728202.3|729699.7|728208.2|729195.5|727690.5|25
1623068700000|2021-06-07 12:25:00|729203.7|728203.7|729296.8|728296.8|729308.5|728308.5|729203.7|728203.7|37
1623068710000|2021-06-07 12:25:10|729299.8|728299.8|729262.7|728262.7|729306.5|728306.5|729262.7|728262.7|27
1623068720000|2021-06-07 12:25:20|729262.4|728262.4|729274.2|728274.2|729274.2|728274.2|729255.7|728255.7|30
1623068730000|2021-06-07 12:25:30|729277.2|728277.2|729203.9|728203.9|729277.2|728277.2|729196.7|728196.7|24
1623068740000|2021-06-07 12:25:40|729205.8|728205.8|729183.7|728183.7|729205.8|728205.8|729178.6|728178.6|25
1623068750000|2021-06-07 12:25:50|729182.7|728182.7|729178.7|728178.7|729183.6|728183.6|729168.3|728168.3|28
1623068760000|2021-06-07 12:26:00|729178.8|728178.8|729155.9|728155.9|729179.5|728179.5|729133.8|728133.8|32
1623068770000|2021-06-07 12:26:10|729156.1|728156.1|729138.5|728138.5|729156.9|728156.9|729131.7|728131.7|24
1623068780000|2021-06-07 12:26:20|729149.2|728149.2|729142.2|728142.2|729150.1|728150.1|729139.9|728139.9|21
1623068790000|2021-06-07 12:26:30|729139.2|728139.2|729193.7|728193.7|729197.9|728197.9|729133.3|728133.3|27
1623068800000|2021-06-07 12:26:40|729195|728195|729235.9|728235.9|729649.5|728236.1|729142.2|727646.5|24
1623068810000|2021-06-07 12:26:50|729233.4|728233.4|729155.7|728155.7|729235.5|728235.5|729155.7|728155.7|15
1623068820000|2021-06-07 12:27:00|729153.4|728153.4|729174.3|728174.3|729183.9|728183.9|729152.2|728152.2|26
1623068830000|2021-06-07 12:27:10|729173.9|728173.9|729145|728145|729181.3|728181.3|729143.3|728143.3|23
1623068840000|2021-06-07 12:27:20|729143.4|728143.4|729152.7|728152.7|729155.2|728155.2|729142.8|728142.8|22
1623068850000|2021-06-07 12:27:30|729151.4|728151.4|729141.7|728141.7|729151.8|728151.8|729141.7|728141.7|19
1623068860000|2021-06-07 12:27:40|729145.7|728145.7|729139|728139|729147.9|728147.9|729129.5|728129.5|21
1623068870000|2021-06-07 12:27:50|729138.8|728138.8|729135.3|728135.3|729155.1|728155.1|729132.7|728132.7|19
1623068880000|2021-06-07 12:28:00|729134.5|728134.5|729132.3|728132.3|729142|728142|729132.3|728132.3|21
1623068890000|2021-06-07 12:28:10|729132.9|728132.9|729130.4|728130.4|729137.8|728137.8|729129.8|728129.8|21
1623068900000|2021-06-07 12:28:20|729132.2|728132.2|729128.6|728128.6|729132.8|728132.8|729113.5|728113.5|21
1623068910000|2021-06-07 12:28:30|729129|728129|729125.3|728125.3|729129.3|728129.3|729122.8|728122.8|15
1623068920000|2021-06-07 12:28:40|729122.3|728122.3|729074.5|728074.5|729122.3|728122.3|729062.2|728062.2|26
1623068930000|2021-06-07 12:28:50|729072.3|728072.3|729077.7|728077.7|729078.2|728078.2|729071.4|728071.4|10
1623068940000|2021-06-07 12:29:00|729078.8|728078.8|729080.1|728080.1|729081.6|728081.6|729078.8|728078.8|8
1623068950000|2021-06-07 12:29:10|729080.3|728080.3|728985.1|727985.1|729080.3|728080.3|728979.5|727979.5|20
1623068960000|2021-06-07 12:29:20|728981.2|727981.2|729112.7|728112.7|729137.8|728137.8|728979.3|727979.3|23
1623068970000|2021-06-07 12:29:30|729106.4|728106.4|729119.8|728119.8|729121.8|728121.8|729106.4|728106.4|25
1623068980000|2021-06-07 12:29:40|729110.8|728110.8|729112.3|728112.3|729116.1|728116.1|729096.3|728096.3|26
1623068990000|2021-06-07 12:29:50|729116|728116|729112.1|728112.1|729127.1|728127.1|729109.9|728109.9|29
1623069000000|2021-06-07 12:30:00|729114.3|728114.3|729013.8|728013.8|729115.2|728115.2|729013.8|728013.8|31
1623069010000|2021-06-07 12:30:10|729010.8|728010.8|729001.6|728001.6|729015.8|728015.8|728950.7|727950.7|37
1623069020000|2021-06-07 12:30:20|729000.2|728000.2|729020|728020|729021.5|728021.5|729000.2|728000.2|21
1623069030000|2021-06-07 12:30:30|729021.4|728021.4|729097.3|728097.3|729113.8|728113.8|729021.4|728021.4|34
1623069040000|2021-06-07 12:30:40|729101.4|728101.4|729044.6|728044.6|729101.6|728101.6|729044.6|728044.6|28
1623069050000|2021-06-07 12:30:50|729048.7|728048.7|729071|728071|729077.9|728077.9|729044.4|728044.4|27
1623069060000|2021-06-07 12:31:00|729074.3|728074.3|729110.3|728110.3|729619.5|728118.4|729073.5|727608.4|30
1623069070000|2021-06-07 12:31:10|729106.8|728106.8|729168.1|728168.1|729664.5|728168.9|729106.8|727664.5|30
1623069080000|2021-06-07 12:31:20|729166|728166|729186|728186|729672.2|728199.4|729164.6|727661.5|26
1623069090000|2021-06-07 12:31:30|729686.5|727686.5|729201.9|728201.9|729697.8|728201.9|729188|727678.9|23
1623069100000|2021-06-07 12:31:40|729203.6|728203.6|729201.8|728201.8|729203.6|728203.6|729200.2|728200.2|17
1623069110000|2021-06-07 12:31:50|729202.9|728202.9|729203.2|728203.2|729205.7|728205.7|729201.9|728201.9|18
1623069120000|2021-06-07 12:32:00|729202.7|728202.7|729182.4|728182.4|729211.9|728211.9|729179.6|728179.6|28
1623069130000|2021-06-07 12:32:10|729180.9|728180.9|729146.2|728146.2|729667.6|728180.9|729140.9|727667.3|23
1623069140000|2021-06-07 12:32:20|729137.9|728137.9|729144.8|728144.8|729149.7|728149.7|729137.3|728137.3|23
1623069150000|2021-06-07 12:32:30|729152.9|728152.9|729163.6|728163.6|729199.9|728199.9|729139.2|728139.2|35
1623069160000|2021-06-07 12:32:40|729140|728140|729127.1|728127.1|729155.2|728155.2|729124.1|728124.1|31
1623069170000|2021-06-07 12:32:50|729128.5|728128.5|729148.8|728148.8|729148.8|728148.8|729127.4|728127.4|23
1623069180000|2021-06-07 12:33:00|729147.8|728147.8|729142.1|728142.1|729159.7|728159.7|729142.1|728142.1|21
1623069190000|2021-06-07 12:33:10|729137.7|728137.7|729048.1|728048.1|729137.7|728137.7|729048.1|728048.1|28
1623069200000|2021-06-07 12:33:20|729047.2|728047.2|729041.7|728041.7|729048.5|728048.5|729033.8|728033.8|26
1623069210000|2021-06-07 12:33:30|729042.8|728042.8|729049.8|728049.8|729049.8|728049.8|729039.5|728039.5|24
1623069220000|2021-06-07 12:33:40|729047.5|728047.5|729045.3|728045.3|729048.1|728048.1|729044.5|728044.5|15
1623069230000|2021-06-07 12:33:50|729045.9|728045.9|729080.6|728080.6|729081.5|728081.5|729045|728045|29
1623069240000|2021-06-07 12:34:00|729081.7|728081.7|729096.7|728096.7|729101|728101|729078|728078|18
1623069250000|2021-06-07 12:34:10|729095.7|728095.7|729110.2|728110.2|729110.2|728110.2|729093.4|728093.4|22
1623069260000|2021-06-07 12:34:20|729107.4|728107.4|729121.7|728121.7|729133.8|728133.8|729107.4|728107.4|22
1623069270000|2021-06-07 12:34:30|729130.8|728130.8|729120.3|728120.3|729615.5|728130.8|729107.7|727615.5|14
1623069280000|2021-06-07 12:34:40|729120.8|728120.8|729049.6|728049.6|729120.8|728120.8|729048.6|728048.6|23
1623069290000|2021-06-07 12:34:50|729049.3|728049.3|729046.8|728046.8|729051|728051|729046.8|728046.8|16
1623069300000|2021-06-07 12:35:00|729046.3|728046.3|729049.1|728049.1|729050.3|728050.3|729042.4|728042.4|17
1623069310000|2021-06-07 12:35:10|729048.8|728048.8|729047.5|728047.5|729053.2|728053.2|729046.8|728046.8|13
1623069320000|2021-06-07 12:35:20|729047.7|728047.7|729012.1|728012.1|729047.8|728047.8|729010.2|728010.2|19
1623069330000|2021-06-07 12:35:30|729012.2|728012.2|729013.6|728013.6|729021.7|728021.7|729011.9|728011.9|17
1623069340000|2021-06-07 12:35:40|729014.1|728014.1|728992|727992|729014.1|728014.1|728985.5|727985.5|13
1623069350000|2021-06-07 12:35:50|728993.1|727993.1|729004.6|728004.6|729005|728005|728993.1|727993.1|12
1623069360000|2021-06-07 12:36:00|729004.3|728004.3|729018.2|728018.2|729021.7|728021.7|729001.7|728001.7|17
1623069370000|2021-06-07 12:36:10|729015.6|728015.6|729008.2|728008.2|729018.9|728018.9|729006.2|728006.2|12
1623069380000|2021-06-07 12:36:20|729003.5|728003.5|729000.9|728000.9|729008|728008|728985.5|727985.5|16
1623069390000|2021-06-07 12:36:30|729000.5|728000.5|728998.4|727998.4|729000.5|728000.5|728986.3|727986.3|18
1623069400000|2021-06-07 12:36:40|728997.2|727997.2|728993.5|727993.5|728997.2|727997.2|728990.8|727990.8|12
1623069410000|2021-06-07 12:36:50|728993.4|727993.4|728998.5|727998.5|728998.5|727998.5|728984.5|727984.5|15
1623069420000|2021-06-07 12:37:00|728998.1|727998.1|729005.3|728005.3|729013.5|728013.5|728995.4|727995.4|19
1623069430000|2021-06-07 12:37:10|729000|728000|729033.6|728033.6|729039.4|728039.4|728999.4|727999.4|22
1623069440000|2021-06-07 12:37:20|729032.4|728032.4|729025.6|728025.6|729033.7|728033.7|729025.3|728025.3|18
1623069450000|2021-06-07 12:37:30|729026|728026|729009.9|728009.9|729026|728026|729009.9|728009.9|19
1623069460000|2021-06-07 12:37:40|729011|728011|729028|728028|729030.7|728030.7|729011|728011|15
1623069470000|2021-06-07 12:37:50|729022.7|728022.7|729017.1|728017.1|729025.9|728025.9|729005.9|728005.9|20
1623069480000|2021-06-07 12:38:00|729017.6|728017.6|729011.7|728011.7|729017.6|728017.6|729004.9|728004.9|17
1623069490000|2021-06-07 12:38:10|729012.5|728012.5|729018.2|728018.2|729021.3|728021.3|729004.5|728004.5|14
1623069500000|2021-06-07 12:38:20|729018.6|728018.6|729018.4|728018.4|729021|728021|729012.4|728012.4|14
1623069510000|2021-06-07 12:38:30|729018.7|728018.7|729008.1|728008.1|729018.7|728018.7|729007.5|728007.5|16
1623069520000|2021-06-07 12:38:40|729009|728009|728980.4|727980.4|729014.7|728014.7|728976.2|727976.2|23
1623069530000|2021-06-07 12:38:50|728980|727980|728983.8|727983.8|728984.2|727984.2|728975.1|727975.1|18
1623069540000|2021-06-07 12:39:00|728980.8|727980.8|728979.5|727979.5|728985.6|727985.6|728974.9|727974.9|15
1623069550000|2021-06-07 12:39:10|728979.6|727979.6|728975.9|727975.9|728979.6|727979.6|728975.6|727975.6|10
1623069560000|2021-06-07 12:39:20|728976.1|727976.1|728978|727978|728980.7|727980.7|728971.8|727971.8|14
1623069570000|2021-06-07 12:39:30|728978.3|727978.3|728967.7|727967.7|728978.3|727978.3|728927.3|727927.3|24
1623069580000|2021-06-07 12:39:40|728963.6|727963.6|728971.8|727971.8|729475.5|727978.1|728955.3|727475.5|25
1623069590000|2021-06-07 12:39:50|728972.1|727972.1|728921.4|727921.4|728973.1|727973.1|728918.6|727918.6|25
1623069600000|2021-06-07 12:40:00|728921.1|727921.1|728876.1|727876.1|729392|727921.1|728873.7|727391.5|30
1623069610000|2021-06-07 12:40:10|728881.3|727881.3|728934.8|727934.8|728952|727952|728881.3|727881.3|28
1623069620000|2021-06-07 12:40:20|728933.6|727933.6|728913.5|727913.5|728960.3|727960.3|728913.5|727913.5|15
1623069630000|2021-06-07 12:40:30|728911.9|727911.9|728907.3|727907.3|728911.9|727911.9|728897.3|727897.3|24
1623069640000|2021-06-07 12:40:40|728906.5|727906.5|728903.2|727903.2|728915.4|727915.4|728899.5|727899.5|16
1623069650000|2021-06-07 12:40:50|728904.1|727904.1|728908.7|727908.7|728910.9|727910.9|728903.4|727903.4|19
1623069660000|2021-06-07 12:41:00|728904.9|727904.9|728905.2|727905.2|728908.6|727908.6|728890.7|727890.7|26
1623069670000|2021-06-07 12:41:10|728904.9|727904.9|729055.2|728055.2|729055.2|728055.2|728904.7|727904.7|36
1623069680000|2021-06-07 12:41:20|729091.4|728091.4|729083.5|728083.5|729103.7|728103.7|729078.9|728078.9|33
1623069690000|2021-06-07 12:41:30|729083.6|728083.6|729058.5|728058.5|729112.3|728112.3|729056|728056|35
1623069700000|2021-06-07 12:41:40|729057.6|728057.6|729050.4|728050.4|729057.6|728057.6|729035.1|728035.1|21
1623069710000|2021-06-07 12:41:50|729042.8|728042.8|729052.3|728052.3|729052.3|728052.3|729042.8|728042.8|22
1623069720000|2021-06-07 12:42:00|729050.7|728050.7|729043|728043|729050.7|728050.7|729043|728043|21
1623069730000|2021-06-07 12:42:10|729047.9|728047.9|729031.5|728031.5|729049|728049|729030.1|728030.1|16
1623069740000|2021-06-07 12:42:20|729031.2|728031.2|729024.4|728024.4|729038.7|728038.7|729024.4|728024.4|17
1623069750000|2021-06-07 12:42:30|729022.9|728022.9|729051.9|728051.9|729051.9|728051.9|729021.3|728021.3|20
1623069760000|2021-06-07 12:42:40|729051.1|728051.1|729048.9|728048.9|729051.1|728051.1|729046.7|728046.7|9
1623069770000|2021-06-07 12:42:50|729049.7|728049.7|729033.8|728033.8|729071.6|728071.6|729033|728033|18
1623069780000|2021-06-07 12:43:00|729033.4|728033.4|729030.7|728030.7|729037.6|728037.6|729022.4|728022.4|23
1623069790000|2021-06-07 12:43:10|729030|728030|729031.8|728031.8|729031.9|728031.9|729026.9|728026.9|12
1623069800000|2021-06-07 12:43:20|729029.9|728029.9|729026|728026|729030.5|728030.5|729021.8|728021.8|19
1623069810000|2021-06-07 12:43:30|729026.2|728026.2|729202.2|728202.2|729202.2|728202.2|729024.5|728024.5|23
1623069820000|2021-06-07 12:43:40|729199.6|728199.6|729245.5|728245.5|729245.5|728245.5|729199.6|728199.6|25
1623069830000|2021-06-07 12:43:50|729244.4|728244.4|729263.7|728263.7|729284.8|728284.8|729244.4|728244.4|22
1623069840000|2021-06-07 12:44:00|729259.4|728259.4|729267.4|728267.4|729279.2|728279.2|729257.4|728257.4|22
1623069850000|2021-06-07 12:44:10|729269.3|728269.3|729248.6|728248.6|729269.3|728269.3|729197.7|728197.7|35
1623069860000|2021-06-07 12:44:20|729248.2|728248.2|729214.8|728214.8|729257.6|728257.6|729214.8|728214.8|30
1623069870000|2021-06-07 12:44:30|729195.5|728195.5|729159.7|728159.7|729195.5|728195.5|729151.6|728151.6|30
1623069880000|2021-06-07 12:44:40|729162.5|728162.5|729168.4|728168.4|729168.5|728168.5|729156.2|728156.2|16
1623069890000|2021-06-07 12:44:50|729168.5|728168.5|729177.4|728177.4|729181.6|728181.6|729168.5|728168.5|19
1623069900000|2021-06-07 12:45:00|729179.8|728179.8|729152.7|728152.7|729183.8|728183.8|729151.1|728151.1|23
1623069910000|2021-06-07 12:45:10|729154.2|728154.2|729146.7|728146.7|729155.1|728155.1|729139.7|728139.7|18
1623069920000|2021-06-07 12:45:20|729145.2|728145.2|729154.1|728154.1|729155.1|728155.1|729132.4|728132.4|20
1623069930000|2021-06-07 12:45:30|729154.8|728154.8|729148.1|728148.1|729161.5|728161.5|729148.1|728148.1|20
1623069940000|2021-06-07 12:45:40|729147.6|728147.6|729137.3|728137.3|729639.7|728147.6|729127.5|727632.9|25
1623069950000|2021-06-07 12:45:50|729138.5|728138.5|729120.1|728120.1|729139.3|728139.3|729117.2|728117.2|21
1623069960000|2021-06-07 12:46:00|729121|728121|729133.4|728133.4|729133.4|728133.4|729121|728121|13
1623069970000|2021-06-07 12:46:10|729130.3|728130.3|729141.4|728141.4|729142.4|728142.4|729130.3|728130.3|15
1623069980000|2021-06-07 12:46:20|729137.8|728137.8|729202.1|728202.1|729205.2|728205.2|729137.8|728137.8|28
1623069990000|2021-06-07 12:46:30|729203.5|728203.5|729194.2|728194.2|729203.5|728203.5|729191.4|728191.4|19
1623070000000|2021-06-07 12:46:40|729193.8|728193.8|729207.2|728207.2|729211.5|728211.5|729193.8|728193.8|18
1623070010000|2021-06-07 12:46:50|729189.5|728189.5|729188.2|728188.2|729211.1|728211.1|729169.2|728169.2|31
1623070020000|2021-06-07 12:47:00|729178.5|728178.5|729297.6|728297.6|729297.6|728297.6|729177|728177|34
1623070030000|2021-06-07 12:47:10|729294.7|728294.7|729270.2|728270.2|729294.7|728294.7|729267.3|728267.3|23
1623070040000|2021-06-07 12:47:20|729272.5|728272.5|729272.3|728272.3|729273|728273|729271.3|728271.3|9
1623070050000|2021-06-07 12:47:30|729274.4|728274.4|729274.5|728274.5|729275.6|728275.6|729273.1|728273.1|14
1623070060000|2021-06-07 12:47:40|729274.9|728274.9|729271.4|728271.4|729283.2|728283.2|729262.9|728262.9|27
1623070070000|2021-06-07 12:47:50|729271.9|728271.9|729275.4|728275.4|729278.6|728278.6|729270.5|728270.5|22
1623070080000|2021-06-07 12:48:00|729274.6|728274.6|729338|728338|729345.8|728345.8|729267|728267|22
1623070090000|2021-06-07 12:48:10|729332.8|728332.8|729329|728329|729356.1|728356.1|729322.3|728322.3|30
1623070100000|2021-06-07 12:48:20|729327.5|728327.5|729324.4|728324.4|729329.7|728329.7|729320.1|728320.1|16
1623070110000|2021-06-07 12:48:30|729323.7|728323.7|729317.2|728317.2|729324|728324|729311.7|728311.7|23
1623070120000|2021-06-07 12:48:40|729317|728317|729313.3|728313.3|729329|728329|729310.9|728310.9|24
1623070130000|2021-06-07 12:48:50|729315|728315|729265.5|728265.5|729328|728328|729253.5|728253.5|31
1623070140000|2021-06-07 12:49:00|729254.9|728254.9|729396.3|728396.3|729404.6|728404.6|729243|728243|21
1623070150000|2021-06-07 12:49:10|729392|728392|729402.4|728402.4|729402.4|728402.4|729392|728392|15
1623070160000|2021-06-07 12:49:20|729402.6|728402.6|729363|728363|729402.6|728402.6|729363|728363|22
1623070170000|2021-06-07 12:49:30|729363.2|728363.2|729359.4|728359.4|729367.7|728367.7|729356.7|728356.7|24
1623070180000|2021-06-07 12:49:40|729360.3|728360.3|729382|728382|729382.6|728382.6|729359|728359|22
1623070190000|2021-06-07 12:49:50|729368.6|728368.6|729355.9|728355.9|729382.2|728382.2|729336.2|728336.2|24
1623070200000|2021-06-07 12:50:00|729354.8|728354.8|729366.7|728366.7|729382|728382|729338.2|728338.2|28
1623070210000|2021-06-07 12:50:10|729368.1|728368.1|729365.7|728365.7|729886.5|728393.6|729364.4|727877.9|21
1623070220000|2021-06-07 12:50:20|729365.8|728365.8|729356.7|728356.7|729859.4|728386.7|729354.8|727859.4|32
1623070230000|2021-06-07 12:50:30|729356.3|728356.3|729379.5|728379.5|729379.5|728379.5|729356.3|728356.3|19
1623070240000|2021-06-07 12:50:40|729373.6|728373.6|729927.5|727927.5|729927.5|728433|729353.9|727927.5|33
1623070250000|2021-06-07 12:50:50|729924.8|727924.8|729428.4|728428.4|729924.9|728436.4|729424|727924|25
1623070260000|2021-06-07 12:51:00|729428|728428|729366.4|728366.4|729437.1|728437.1|729356.6|728356.6|25
1623070270000|2021-06-07 12:51:10|729365.9|728365.9|729361.8|728361.8|729377.4|728377.4|729361.8|728361.8|20
1623070280000|2021-06-07 12:51:20|729359.2|728359.2|729376|728376|729380.1|728380.1|729354.1|728354.1|22
1623070290000|2021-06-07 12:51:30|729377|728377|729370.5|728370.5|729382.8|728382.8|729367.5|728367.5|22
1623070300000|2021-06-07 12:51:40|729365.8|728365.8|729362.6|728362.6|729369.7|728369.7|729361.1|728361.1|24
1623070310000|2021-06-07 12:51:50|729364.7|728364.7|729343.9|728343.9|729375.1|728375.1|729337.5|728337.5|26
1623070320000|2021-06-07 12:52:00|729358.4|728358.4|729349.2|728349.2|729358.4|728358.4|729346.3|728346.3|17
1623070330000|2021-06-07 12:52:10|729347.9|728347.9|729333.3|728333.3|729350.6|728350.6|729333.3|728333.3|17
1623070340000|2021-06-07 12:52:20|729335.8|728335.8|729340.4|728340.4|729344.2|728344.2|729327.5|728327.5|24
1623070350000|2021-06-07 12:52:30|729337.7|728337.7|729264.7|728264.7|729337.7|728337.7|729238.4|728238.4|34
1623070360000|2021-06-07 12:52:40|729269.4|728269.4|729201.1|728201.1|729269.4|728269.4|729183.1|728183.1|31
1623070370000|2021-06-07 12:52:50|729204.8|728204.8|729174.4|728174.4|729204.8|728204.8|729168.4|728168.4|22
1623070380000|2021-06-07 12:53:00|729177|728177|729181.1|728181.1|729193.2|728193.2|729172.5|728172.5|24
1623070390000|2021-06-07 12:53:10|729180.1|728180.1|729178.1|728178.1|729187.2|728187.2|729175.3|728175.3|24
1623070400000|2021-06-07 12:53:20|729177.5|728177.5|729200.9|728200.9|729203.3|728203.3|729175.3|728175.3|21
1623070410000|2021-06-07 12:53:30|729202.3|728202.3|729208.4|728208.4|729222.1|728222.1|729202.3|728202.3|23
1623070420000|2021-06-07 12:53:40|729207.6|728207.6|729166|728166|729214.8|728214.8|729160|728160|18
1623070430000|2021-06-07 12:53:50|729159.9|728159.9|729160.7|728160.7|729165|728165|729158.2|728158.2|18
1623070440000|2021-06-07 12:54:00|729161.4|728161.4|729123|728123|729162.4|728162.4|729123|728123|22
1623070450000|2021-06-07 12:54:10|729122|728122|729107.5|728107.5|729141.2|728141.2|729102.7|728102.7|22
1623070460000|2021-06-07 12:54:20|729100|728100|729095|728095|729100.8|728100.8|729094.7|728094.7|13
1623070470000|2021-06-07 12:54:30|729095.6|728095.6|729116|728116|729123.3|728123.3|729083.7|728083.7|30
1623070480000|2021-06-07 12:54:40|729116.5|728116.5|729635.8|727635.8|729649.2|728149.5|729116.5|727635.8|32
1623070490000|2021-06-07 12:54:50|729633.3|727633.3|729635.9|727635.9|729638.4|727638.4|729629|727629|23
1623070500000|2021-06-07 12:55:00|729636.7|727636.7|729110.5|728110.5|729636.7|728127.9|729107.7|727632.7|25
1623070510000|2021-06-07 12:55:10|729106.5|728106.5|729151|728151|729160.4|728160.4|729106.5|728106.5|28
1623070520000|2021-06-07 12:55:20|729150.7|728150.7|729154.3|728154.3|729157.5|728157.5|729143.7|728143.7|24
1623070530000|2021-06-07 12:55:30|729152.9|728152.9|729149.8|728149.8|729152.9|728152.9|729139.3|728139.3|24
1623070540000|2021-06-07 12:55:40|729150.3|728150.3|729212.6|728212.6|729214.6|728214.6|729150.3|728150.3|33
1623070550000|2021-06-07 12:55:50|729212.7|728212.7|729316.8|728316.8|729316.8|728316.8|729212.7|728212.7|20
1623070560000|2021-06-07 12:56:00|729337.8|728337.8|729350.4|728350.4|729359.9|728359.9|729337.8|728337.8|21
1623070570000|2021-06-07 12:56:10|729350.1|728350.1|729347.7|728347.7|729364.8|728364.8|729347.7|728347.7|19
1623070580000|2021-06-07 12:56:20|729350.9|728350.9|729346.1|728346.1|729352.1|728352.1|729342.9|728342.9|19
1623070590000|2021-06-07 12:56:30|729346.3|728346.3|729400.4|728400.4|729402.8|728402.8|729344.8|728344.8|23
1623070600000|2021-06-07 12:56:40|729398.6|728398.6|729383.9|728383.9|729400.6|728400.6|729379.5|728379.5|21
1623070610000|2021-06-07 12:56:50|729381.8|728381.8|729419.5|728419.5|729420.1|728420.1|729349.6|728349.6|29
1623070620000|2021-06-07 12:57:00|729423.3|728423.3|729424.3|728424.3|729424.3|728424.3|729414.4|728414.4|19
1623070630000|2021-06-07 12:57:10|729425.4|728425.4|729436.9|728436.9|729437|728437|729423.7|728423.7|15
1623070640000|2021-06-07 12:57:20|729436.7|728436.7|729419.1|728419.1|729436.7|728436.7|729419.1|728419.1|25
1623070650000|2021-06-07 12:57:30|729425.8|728425.8|729433|728433|729433|728433|729420.1|728420.1|28
1623070660000|2021-06-07 12:57:40|729432.5|728432.5|729405.9|728405.9|729433.9|728433.9|729405.9|728405.9|17
1623070670000|2021-06-07 12:57:50|729405.6|728405.6|729394.6|728394.6|729412.1|728412.1|729394.6|728394.6|22
1623070680000|2021-06-07 12:58:00|729394.9|728394.9|729387.1|728387.1|729398|728398|729379.3|728379.3|19
1623070690000|2021-06-07 12:58:10|729391.3|728391.3|729458.2|728458.2|729462.8|728462.8|729389.5|728389.5|28
1623070700000|2021-06-07 12:58:20|729461.5|728461.5|729412|728412|729461.5|728461.5|729412|728412|27
1623070710000|2021-06-07 12:58:30|729412.2|728412.2|729380.4|728380.4|729891.2|728412.2|729378.4|727888.7|24
1623070720000|2021-06-07 12:58:40|729379.7|728379.7|729353.3|728353.3|729380|728380|729345.2|728345.2|22
1623070730000|2021-06-07 12:58:50|729353.1|728353.1|729405.9|728405.9|729412.4|728412.4|729352.5|728352.5|22
1623070740000|2021-06-07 12:59:00|729401.6|728401.6|729393.1|728393.1|729446.8|728446.8|729368.8|728368.8|25
1623070750000|2021-06-07 12:59:10|729393.3|728393.3|729398.7|728398.7|729399|728399|729393.1|728393.1|15
1623070760000|2021-06-07 12:59:20|729397.3|728397.3|729384.1|728384.1|729397.3|728397.3|729374.8|728374.8|20
1623070770000|2021-06-07 12:59:30|729383.3|728383.3|729383.2|728383.2|729390.1|728390.1|729382.2|728382.2|25
1623070780000|2021-06-07 12:59:40|729383|728383|729401.3|728401.3|729410.9|728410.9|729378|728378|17
1623070790000|2021-06-07 12:59:50|729402.7|728402.7|729351.3|728351.3|729404.2|728404.2|729346.5|728346.5|25
1623070800000|2021-06-07 13:00:00|729351.1|728351.1|729343.2|728343.2|729378.1|728378.1|729334.4|728334.4|36
1623070810000|2021-06-07 13:00:10|729348.6|728348.6|729385.4|728385.4|729385.4|728385.4|729348.6|728348.6|34
1623070820000|2021-06-07 13:00:20|729382.8|728382.8|729341.3|728341.3|729880.1|728382.8|729341.3|727866.5|30
1623070830000|2021-06-07 13:00:30|729348.5|728348.5|729375.9|728375.9|729385.8|728385.8|729348.5|728348.5|26
1623070840000|2021-06-07 13:00:40|729382.4|728382.4|729342.2|728342.2|729384|728384|729342.2|728342.2|29
1623070850000|2021-06-07 13:00:50|729349|728349|729262.4|728262.4|729352.4|728352.4|729253.8|728253.8|33
1623070860000|2021-06-07 13:01:00|729264.7|728264.7|729136.2|728136.2|729264.7|728264.7|729131.7|728131.7|36
1623070870000|2021-06-07 13:01:10|729119.6|728119.6|729120.9|728120.9|729135|728135|729096.7|728096.7|30
1623070880000|2021-06-07 13:01:20|729114.4|728114.4|729201.9|728201.9|729213.1|728213.1|729107.2|728107.2|34
1623070890000|2021-06-07 13:01:30|729201.2|728201.2|729198.8|728198.8|729205|728205|729194.8|728194.8|24
1623070900000|2021-06-07 13:01:40|729201.7|728201.7|729195.3|728195.3|729206.4|728206.4|729193.9|728193.9|28
1623070910000|2021-06-07 13:01:50|729198.8|728198.8|729189.5|728189.5|729203.5|728203.5|729189.5|728189.5|24
1623070920000|2021-06-07 13:02:00|729190.4|728190.4|729244.6|728244.6|729249.5|728249.5|729146.2|728146.2|30
1623070930000|2021-06-07 13:02:10|729247.3|728247.3|729332.5|728332.5|729355.6|728355.6|729237.3|728237.3|34
1623070940000|2021-06-07 13:02:20|729326.6|728326.6|729360.8|728360.8|729360.8|728360.8|729316.1|728316.1|30
1623070950000|2021-06-07 13:02:30|729344.5|728344.5|729267.3|728267.3|729354.4|728354.4|729267.3|728267.3|36
1623070960000|2021-06-07 13:02:40|729268.6|728268.6|729269.2|728269.2|729286.1|728286.1|729260.6|728260.6|33
1623070970000|2021-06-07 13:02:50|729268.4|728268.4|729294.3|728294.3|729313.9|728313.9|729263.4|728263.4|31
1623070980000|2021-06-07 13:03:00|729294.4|728294.4|729288|728288|729298|728298|729270.6|728270.6|33
1623070990000|2021-06-07 13:03:10|729286.9|728286.9|729262|728262|729286.9|728286.9|729254.9|728254.9|22
1623071000000|2021-06-07 13:03:20|729258.4|728258.4|729287.2|728287.2|729317.9|728317.9|729248.9|728248.9|30
1623071010000|2021-06-07 13:03:30|729295|728295|729292.7|728292.7|729295|728295|729271.2|728271.2|29
1623071020000|2021-06-07 13:03:40|729284.9|728284.9|729347.3|728347.3|729853.5|728361|729282|727853.5|26
1623071030000|2021-06-07 13:03:50|729346.3|728346.3|729269.4|728269.4|729348.2|728348.2|729249.9|728249.9|27
1623071040000|2021-06-07 13:04:00|729272.1|728272.1|729277.3|728277.3|729277.3|728277.3|729261.7|728261.7|17
1623071050000|2021-06-07 13:04:10|729275.8|728275.8|729259.6|728259.6|729276|728276|729259.6|728259.6|19
1623071060000|2021-06-07 13:04:20|729259.4|728259.4|729263.9|728263.9|729269.5|728269.5|729259|728259|17
1623071070000|2021-06-07 13:04:30|729263.2|728263.2|729263.2|728263.2|729268|728268|729261.3|728261.3|15
1623071080000|2021-06-07 13:04:40|729263.5|728263.5|729265.4|728265.4|729266.3|728266.3|729259.9|728259.9|16
1623071090000|2021-06-07 13:04:50|729259.1|728259.1|729254.7|728254.7|729262.1|728262.1|729254.7|728254.7|17
1623071100000|2021-06-07 13:05:00|729256.5|728256.5|729255.4|728255.4|729260.9|728260.9|729253.5|728253.5|19
1623071110000|2021-06-07 13:05:10|729254.1|728254.1|729254|728254|729254.4|728254.4|729250.4|728250.4|11
1623071120000|2021-06-07 13:05:20|729253.8|728253.8|729255.4|728255.4|729257.7|728257.7|729250.6|728250.6|20
1623071130000|2021-06-07 13:05:30|729258|728258|729256.7|728256.7|729265.4|728265.4|729252.7|728252.7|26
1623071140000|2021-06-07 13:05:40|729251.5|728251.5|729258.8|728258.8|729258.8|728258.8|729250|728250|14
1623071150000|2021-06-07 13:05:50|729260.6|728260.6|729256.6|728256.6|729260.9|728260.9|729248.8|728248.8|17
1623071160000|2021-06-07 13:06:00|729257.7|728257.7|729247|728247|729258.2|728258.2|729247|728247|23
1623071170000|2021-06-07 13:06:10|729253.3|728253.3|729222.7|728222.7|729254.9|728254.9|729203.4|728203.4|28
1623071180000|2021-06-07 13:06:20|729223.4|728223.4|729202.2|728202.2|729224.3|728224.3|729201.6|728201.6|25
1623071190000|2021-06-07 13:06:30|729204.1|728204.1|729209.1|728209.1|729210.8|728210.8|729198|728198|23
1623071200000|2021-06-07 13:06:40|729210.8|728210.8|729209.4|728209.4|729211.1|728211.1|729202.7|728202.7|21
1623071210000|2021-06-07 13:06:50|729210.3|728210.3|729293.7|728293.7|729293.7|728293.7|729205.1|728205.1|28
1623071220000|2021-06-07 13:07:00|729299.2|728299.2|729313.9|728313.9|729810.7|728319.1|729299.1|727804.3|27
1623071230000|2021-06-07 13:07:10|729317.8|728317.8|729860.6|727860.6|729860.6|728356.4|729304.9|727849.5|25
1623071240000|2021-06-07 13:07:20|729853|727853|729379.8|728379.8|729860|728385.1|729326.6|727835.2|29
1623071250000|2021-06-07 13:07:30|729381.9|728381.9|729377.7|728377.7|729385.6|728385.6|729373.9|728373.9|20
1623071260000|2021-06-07 13:07:40|729378.2|728378.2|729377.7|728377.7|729381|728381|729371|728371|26
1623071270000|2021-06-07 13:07:50|729368.8|728368.8|729342.3|728342.3|729369.3|728369.3|729340.8|728340.8|29
1623071280000|2021-06-07 13:08:00|729344.9|728344.9|729336.3|728336.3|729346.6|728346.6|729330.4|728330.4|21
1623071290000|2021-06-07 13:08:10|729338|728338|729335.6|728335.6|729347.2|728347.2|729335.6|728335.6|22
1623071300000|2021-06-07 13:08:20|729336.6|728336.6|729332.8|728332.8|729341.1|728341.1|729328.1|728328.1|17
1623071310000|2021-06-07 13:08:30|729332|728332|729324.1|728324.1|729338.3|728338.3|729320.4|728320.4|21
1623071320000|2021-06-07 13:08:40|729327.8|728327.8|729331.9|728331.9|729341.6|728341.6|729321.3|728321.3|25
1623071330000|2021-06-07 13:08:50|729332.3|728332.3|729323.6|728323.6|729332.3|728332.3|729314.8|728314.8|22
1623071340000|2021-06-07 13:09:00|729325.4|728325.4|729308.7|728308.7|729325.8|728325.8|729308.7|728308.7|18
1623071350000|2021-06-07 13:09:10|729308.1|728308.1|729800.5|727800.5|729800.5|728318.3|729300.6|727800.5|22
1623071360000|2021-06-07 13:09:20|729799.5|727799.5|729341.7|728341.7|729801.4|728355.9|729284.3|727785.2|29
1623071370000|2021-06-07 13:09:30|729344.9|728344.9|729347.7|728347.7|729350|728350|729338.5|728338.5|23
1623071380000|2021-06-07 13:09:40|729348.2|728348.2|729344.4|728344.4|729351.9|728351.9|729343.1|728343.1|20
1623071390000|2021-06-07 13:09:50|729344.5|728344.5|729359.4|728359.4|729367|728367|729341.1|728341.1|27
1623071400000|2021-06-07 13:10:00|729361.1|728361.1|729349.1|728349.1|729387.1|728387.1|729349.1|728349.1|29
1623071410000|2021-06-07 13:10:10|729349|728349|729303.1|728303.1|729364.4|728364.4|729303.1|728303.1|32
1623071420000|2021-06-07 13:10:20|729296.8|728296.8|729282.1|728282.1|729307|728307|729280.2|728280.2|26
1623071430000|2021-06-07 13:10:30|729277.9|728277.9|729266.7|728266.7|729281.1|728281.1|729260.8|728260.8|26
1623071440000|2021-06-07 13:10:40|729269.2|728269.2|729286.8|728286.8|729297.5|728297.5|729265.5|728265.5|29
1623071450000|2021-06-07 13:10:50|729286.1|728286.1|729270.7|728270.7|729291.2|728291.2|729263.1|728263.1|24
1623071460000|2021-06-07 13:11:00|729269.9|728269.9|729289.9|728289.9|729302.3|728302.3|729269.6|728269.6|31
1623071470000|2021-06-07 13:11:10|729288.4|728288.4|729280.3|728280.3|729293.2|728293.2|729274.8|728274.8|23
1623071480000|2021-06-07 13:11:20|729280.6|728280.6|729135.4|728135.4|729281.4|728281.4|729135.4|728135.4|25
1623071490000|2021-06-07 13:11:30|729137.5|728137.5|729164.5|728164.5|729166.7|728166.7|729119.7|728119.7|31
1623071500000|2021-06-07 13:11:40|729165.2|728165.2|729145.8|728145.8|729165.2|728165.2|729144.6|728144.6|25
1623071510000|2021-06-07 13:11:50|729144.8|728144.8|729146.6|728146.6|729148|728148|729144.2|728144.2|12
1623071520000|2021-06-07 13:12:00|729146.2|728146.2|729106.9|728106.9|729631.5|728146.2|729103.2|727625.8|34
1623071530000|2021-06-07 13:12:10|729106.6|728106.6|729087.7|728087.7|729107.3|728107.3|729085|728085|22
1623071540000|2021-06-07 13:12:20|729087.4|728087.4|729088.3|728088.3|729095|728095|729083.3|728083.3|22
1623071550000|2021-06-07 13:12:30|729088.9|728088.9|729090.9|728090.9|729090.9|728090.9|729080|728080|21
1623071560000|2021-06-07 13:12:40|729088.3|728088.3|729063.1|728063.1|729090.2|728090.2|729063.1|728063.1|18
1623071570000|2021-06-07 13:12:50|729062.7|728062.7|729032.3|728032.3|729066.4|728066.4|729032.3|728032.3|21
1623071580000|2021-06-07 13:13:00|729031.8|728031.8|728954.8|727954.8|729035.7|728035.7|728929.9|727929.9|35
1623071590000|2021-06-07 13:13:10|728946.4|727946.4|728934|727934|728946.4|727946.4|728933.1|727933.1|25
1623071600000|2021-06-07 13:13:20|728934.4|727934.4|728886.5|727886.5|728935.3|727935.3|728855.8|727855.8|35
1623071610000|2021-06-07 13:13:30|728884.8|727884.8|728884.7|727884.7|728884.8|727884.8|728872.5|727872.5|28
1623071620000|2021-06-07 13:13:40|728889.4|727889.4|728907.6|727907.6|728908.8|727908.8|728881.8|727881.8|33
1623071630000|2021-06-07 13:13:50|728895.8|727895.8|728990.6|727990.6|728994.9|727994.9|728893.9|727893.9|27
1623071640000|2021-06-07 13:14:00|728990.4|727990.4|728895.4|727895.4|728990.4|727990.4|728891.8|727891.8|32
1623071650000|2021-06-07 13:14:10|728893.8|727893.8|728892.1|727892.1|728945.4|727945.4|728892|727892|34
1623071660000|2021-06-07 13:14:20|728892.7|727892.7|728933.5|727933.5|728947.3|727947.3|728882.7|727882.7|28
1623071670000|2021-06-07 13:14:30|728934.3|727934.3|728971.4|727971.4|728971.4|727971.4|728932.9|727932.9|26
1623071680000|2021-06-07 13:14:40|728963.1|727963.1|728941.2|727941.2|728963.3|727963.3|728940.8|727940.8|29
1623071690000|2021-06-07 13:14:50|728941|727941|728961.8|727961.8|728965.2|727965.2|728941|727941|25
1623071700000|2021-06-07 13:15:00|728963.3|727963.3|728917.7|727917.7|728963.7|727963.7|728916.4|727916.4|29
1623071710000|2021-06-07 13:15:10|728933.3|727933.3|728938.9|727938.9|728942.3|727942.3|728905.2|727905.2|25
1623071720000|2021-06-07 13:15:20|728948.1|727948.1|728919|727919|728963.1|727963.1|728905|727905|30
1623071730000|2021-06-07 13:15:30|728936|727936|728942.8|727942.8|728945.2|727945.2|728936|727936|27
1623071740000|2021-06-07 13:15:40|728941|727941|728933.2|727933.2|728942.2|727942.2|728933.2|727933.2|15
1623071750000|2021-06-07 13:15:50|728935.5|727935.5|728937.6|727937.6|728945.6|727945.6|728933.8|727933.8|21
1623071760000|2021-06-07 13:16:00|728951.2|727951.2|728943|727943|728952.9|727952.9|728935.5|727935.5|30
1623071770000|2021-06-07 13:16:10|728941.5|727941.5|728956.4|727956.4|728965.7|727965.7|728932.9|727932.9|36
1623071780000|2021-06-07 13:16:20|728957.4|727957.4|729007.6|728007.6|729015.8|728015.8|728957.1|727957.1|29
1623071790000|2021-06-07 13:16:30|729009.9|728009.9|729002.7|728002.7|729023|728023|728996|727996|25
1623071800000|2021-06-07 13:16:40|729004.8|728004.8|729010.4|728010.4|729014.7|728014.7|729004.5|728004.5|30
1623071810000|2021-06-07 13:16:50|729009.8|728009.8|729039.7|728039.7|729039.7|728039.7|729007.3|728007.3|29
1623071820000|2021-06-07 13:17:00|729046.9|728046.9|729028.6|728028.6|729052.2|728052.2|729024.3|728024.3|30
1623071830000|2021-06-07 13:17:10|729022|728022|729030.6|728030.6|729032.2|728032.2|729022|728022|23
1623071840000|2021-06-07 13:17:20|729026.9|728026.9|729033.6|728033.6|729040.8|728040.8|729019.5|728019.5|24
1623071850000|2021-06-07 13:17:30|729032.7|728032.7|729026.2|728026.2|729033.8|728033.8|729026.2|728026.2|21
1623071860000|2021-06-07 13:17:40|729026.8|728026.8|728999.7|727999.7|729029.7|728029.7|728999.7|727999.7|21
1623071870000|2021-06-07 13:17:50|728999.1|727999.1|728961.7|727961.7|729005.9|728005.9|728957.6|727957.6|27
1623071880000|2021-06-07 13:18:00|728957.5|727957.5|728942.3|727942.3|728957.5|727957.5|728927.3|727927.3|30
1623071890000|2021-06-07 13:18:10|728944.4|727944.4|728935|727935|728962.8|727962.8|728935|727935|25
1623071900000|2021-06-07 13:18:20|728933.5|727933.5|728936.8|727936.8|728957.5|727957.5|728932.3|727932.3|25
1623071910000|2021-06-07 13:18:30|728939.4|727939.4|728939.3|727939.3|728949.6|727949.6|728933.8|727933.8|22
1623071920000|2021-06-07 13:18:40|728943.9|727943.9|728990.3|727990.3|728997.6|727997.6|728936.3|727936.3|26
1623071930000|2021-06-07 13:18:50|728988.5|727988.5|729061.2|728061.2|729075.5|728075.5|728988.5|727988.5|34
1623071940000|2021-06-07 13:19:00|729066.1|728066.1|729128.6|728128.6|729128.6|728128.6|729060.3|728060.3|33
1623071950000|2021-06-07 13:19:10|729130.2|728130.2|729112|728112|729130.4|728130.4|729110.1|728110.1|27
1623071960000|2021-06-07 13:19:20|729109.2|728109.2|729095.6|728095.6|729113.6|728113.6|729091.6|728091.6|17
1623071970000|2021-06-07 13:19:30|729096.1|728096.1|729109.7|728109.7|729116|728116|729096.1|728096.1|21
1623071980000|2021-06-07 13:19:40|729112.7|728112.7|729098.2|728098.2|729113|728113|729083.7|728083.7|23
1623071990000|2021-06-07 13:19:50|729098.1|728098.1|729087.7|728087.7|729122.4|728122.4|729087.7|728087.7|28
1623072000000|2021-06-07 13:20:00|729085|728085|729041.3|728041.3|729085|728085|729040.9|728040.9|29
1623072010000|2021-06-07 13:20:10|729041.8|728041.8|729010.6|728010.6|729042.7|728042.7|729005.7|728005.7|27
1623072020000|2021-06-07 13:20:20|729008.8|728008.8|729007.4|728007.4|729013|728013|728990.2|727990.2|28
1623072030000|2021-06-07 13:20:30|729008.6|728008.6|728987.6|727987.6|729008.6|728008.6|728983.1|727983.1|21
1623072040000|2021-06-07 13:20:40|728983.1|727983.1|728987.3|727987.3|728988.1|727988.1|728983.1|727983.1|13
1623072050000|2021-06-07 13:20:50|728988.4|727988.4|728984.5|727984.5|728990.7|727990.7|728970.8|727970.8|26
1623072060000|2021-06-07 13:21:00|728979.8|727979.8|728982.2|727982.2|729000|728000|728969.5|727969.5|23
1623072070000|2021-06-07 13:21:10|728979.7|727979.7|729039.1|728039.1|729039.1|728039.1|728971.1|727971.1|26
1623072080000|2021-06-07 13:21:20|729040.6|728040.6|729059|728059|729068.3|728068.3|729040.2|728040.2|33
1623072090000|2021-06-07 13:21:30|729054|728054|729036.2|728036.2|729544.1|728076.4|729031.1|727532.3|31
1623072100000|2021-06-07 13:21:40|729035.1|728035.1|729049.4|728049.4|729061.2|728061.2|729035.1|728035.1|28
1623072110000|2021-06-07 13:21:50|729049.6|728049.6|729037.9|728037.9|729049.6|728049.6|729034.5|728034.5|23
1623072120000|2021-06-07 13:22:00|729038|728038|729090|728090|729112.3|728112.3|729031.3|728031.3|32
1623072130000|2021-06-07 13:22:10|729090.6|728090.6|729125.8|728125.8|729125.8|728125.8|729085.8|728085.8|26
1623072140000|2021-06-07 13:22:20|729124.3|728124.3|729146.1|728146.1|729155|728155|729119.5|728119.5|25
1623072150000|2021-06-07 13:22:30|729147.1|728147.1|729119.4|728119.4|729169|728169|729118.6|728118.6|32
1623072160000|2021-06-07 13:22:40|729135.1|728135.1|729133.4|728133.4|729158.5|728158.5|729131.9|728131.9|28
1623072170000|2021-06-07 13:22:50|729135.6|728135.6|729121.4|728121.4|729135.6|728135.6|729103.7|728103.7|27
1623072180000|2021-06-07 13:23:00|729122.4|728122.4|729123.8|728123.8|729135.7|728135.7|729121.6|728121.6|28
1623072190000|2021-06-07 13:23:10|729123.3|728123.3|729129.5|728129.5|729134.5|728134.5|729120.4|728120.4|24
1623072200000|2021-06-07 13:23:20|729120|728120|729114.8|728114.8|729121|728121|729110.8|728110.8|16
1623072210000|2021-06-07 13:23:30|729118.3|728118.3|729154.8|728154.8|729633|728165.6|729118.3|727619|30
1623072220000|2021-06-07 13:23:40|729153.2|728153.2|729126.7|728126.7|729645.4|728171.6|729126.7|727634.7|29
1623072230000|2021-06-07 13:23:50|729127|728127|729114.6|728114.6|729625.2|728127.1|729113.7|727623.7|28
1623072240000|2021-06-07 13:24:00|729111.3|728111.3|729112.4|728112.4|729115|728115|729110.4|728110.4|14
1623072250000|2021-06-07 13:24:10|729113.4|728113.4|729136.1|728136.1|729144.5|728144.5|729106.3|728106.3|25
1623072260000|2021-06-07 13:24:20|729133.2|728133.2|729140.9|728140.9|729160.9|728160.9|729133.2|728133.2|25
1623072270000|2021-06-07 13:24:30|729136.7|728136.7|729169.5|728169.5|729659.9|728182.3|729121|727650.4|29
1623072280000|2021-06-07 13:24:40|729164.9|728164.9|729079|728079|729653.1|728164.9|729078.2|727651.7|33
1623072290000|2021-06-07 13:24:50|729078.7|728078.7|729602.2|727602.2|729603.9|728106.5|729073.5|727598.5|21
1623072300000|2021-06-07 13:25:00|729610.6|727610.6|729164.2|728164.2|729610.6|728164.2|729110.6|727610.6|33
1623072310000|2021-06-07 13:25:10|729163.4|728163.4|729194.9|728194.9|729194.9|728194.9|729154.1|728154.1|29
1623072320000|2021-06-07 13:25:20|729187.6|728187.6|729227.5|728227.5|729711.8|728227.5|729187.6|727700.5|24
1623072330000|2021-06-07 13:25:30|729216.3|728216.3|729710|727710|729712.1|728222.7|729213.2|727709.6|22
1623072340000|2021-06-07 13:25:40|729711.1|727711.1|729186.7|728186.7|729721.4|728197.6|729170.1|727711|23
1623072350000|2021-06-07 13:25:50|729184.7|728184.7|729248.1|728248.1|729256.4|728256.4|729182|728182|30
1623072360000|2021-06-07 13:26:00|729246.9|728246.9|729215.1|728215.1|729246.9|728246.9|729215.1|728215.1|29
1623072370000|2021-06-07 13:26:10|729214|728214|729226.2|728226.2|729229.4|728229.4|729214|728214|15
1623072380000|2021-06-07 13:26:20|729224.2|728224.2|729183.2|728183.2|729225.5|728225.5|729183.2|728183.2|22
1623072390000|2021-06-07 13:26:30|729185.5|728185.5|729198.4|728198.4|729201.1|728201.1|729184.9|728184.9|16
1623072400000|2021-06-07 13:26:40|729199.2|728199.2|729240.5|728240.5|729258.4|728258.4|729199.2|728199.2|24
1623072410000|2021-06-07 13:26:50|729261.2|728261.2|729261.9|728261.9|729266.5|728266.5|729255.4|728255.4|23
1623072420000|2021-06-07 13:27:00|729312.7|728312.7|729347.5|728347.5|729351.1|728351.1|729312.4|728312.4|28
1623072430000|2021-06-07 13:27:10|729348.5|728348.5|729914.5|727914.5|729914.5|728423.3|729342.8|727914.5|21
1623072440000|2021-06-07 13:27:20|729918.9|727918.9|729344.3|728344.3|729918.9|728421.1|729344|727834.4|24
1623072450000|2021-06-07 13:27:30|729345.1|728345.1|729339.9|728339.9|729349.7|728349.7|729339.9|728339.9|22
1623072460000|2021-06-07 13:27:40|729339.5|728339.5|729333.4|728333.4|729347|728347|729333.1|728333.1|20
1623072470000|2021-06-07 13:27:50|729333.2|728333.2|729299.3|728299.3|729805.5|728340.8|729299.1|727801.7|30
1623072480000|2021-06-07 13:28:00|729300|728300|729335.7|728335.7|729335.7|728335.7|729300|728300|29
1623072490000|2021-06-07 13:28:10|729334.1|728334.1|729427.3|728427.3|729429.8|728429.8|729332.3|728332.3|23
1623072500000|2021-06-07 13:28:20|729429.2|728429.2|729429.7|728429.7|729430.5|728430.5|729426.6|728426.6|11
1623072510000|2021-06-07 13:28:30|729300.2|728300.2|729293.4|728293.4|729301|728301|729287.9|728287.9|21
1623072520000|2021-06-07 13:28:40|729291|728291|729287.3|728287.3|729291|728291|729285|728285|17
1623072530000|2021-06-07 13:28:50|729287.6|728287.6|729279.9|728279.9|729287.6|728287.6|729279|728279|14
1623072540000|2021-06-07 13:29:00|729280.1|728280.1|729279.1|728279.1|729284.2|728284.2|729275.4|728275.4|14
1623072550000|2021-06-07 13:29:10|729281.1|728281.1|729275.3|728275.3|729281.1|728281.1|729274.3|728274.3|14
1623072560000|2021-06-07 13:29:20|729271.2|728271.2|729265.7|728265.7|729273.8|728273.8|729260.6|728260.6|17
1623072570000|2021-06-07 13:29:30|729266.9|728266.9|729077.8|728077.8|729266.9|728266.9|729076.3|728076.3|25
1623072580000|2021-06-07 13:29:40|729086.8|728086.8|729143.1|728143.1|729144.1|728144.1|729071.5|728071.5|24
1623072590000|2021-06-07 13:29:50|729139.9|728139.9|729075.4|728075.4|729141.5|728141.5|729074.1|728074.1|23
1623072600000|2021-06-07 13:30:00|729067.1|728067.1|729173|728173|729173|728173|729050.5|728050.5|27
1623072610000|2021-06-07 13:30:10|729153|728153|729045.1|728045.1|729644.8|728153|729028.2|727637.5|26
1623072620000|2021-06-07 13:30:20|729050.2|728050.2|729014|728014|729524.5|728050.2|729008.4|727521.5|26
1623072630000|2021-06-07 13:30:30|729010.7|728010.7|729065.8|728065.8|729076|728076|729004.5|728004.5|25
1623072640000|2021-06-07 13:30:40|729067|728067|729078.2|728078.2|729093.1|728093.1|728999.1|727999.1|28
1623072650000|2021-06-07 13:30:50|729074.9|728074.9|729123.5|728123.5|729126.7|728126.7|729074.9|728074.9|24
1623072660000|2021-06-07 13:31:00|729121.7|728121.7|729251.2|728251.2|729251.2|728251.2|729115.7|728115.7|27
1623072670000|2021-06-07 13:31:10|729250.2|728250.2|729325.9|728325.9|729330.9|728330.9|729249.6|728249.6|26
1623072680000|2021-06-07 13:31:20|729324.5|728324.5|729256.4|728256.4|729328.5|728328.5|729244.8|728244.8|29
1623072690000|2021-06-07 13:31:30|729256.3|728256.3|729300.8|728300.8|729302.6|728302.6|729246.1|728246.1|27
1623072700000|2021-06-07 13:31:40|729300|728300|729322.7|728322.7|729328.7|728328.7|729299.9|728299.9|25
1623072710000|2021-06-07 13:31:50|729322.8|728322.8|729316.2|728316.2|729334.4|728334.4|729316.2|728316.2|23
1623072720000|2021-06-07 13:32:00|729315.1|728315.1|729288.7|728288.7|729315.2|728315.2|729273.3|728273.3|27
1623072730000|2021-06-07 13:32:10|729288.9|728288.9|729272.6|728272.6|729288.9|728288.9|729271.3|728271.3|26
1623072740000|2021-06-07 13:32:20|729270.4|728270.4|729672.3|727672.3|729676.7|728270.4|729163.7|727669.2|27
1623072750000|2021-06-07 13:32:30|729684.9|727684.9|729184.4|728184.4|729702.4|728196.9|729172.5|727680.7|29
1623072760000|2021-06-07 13:32:40|729183.7|728183.7|729680.7|727680.7|729702.7|728192.6|729182.2|727675.7|27
1623072770000|2021-06-07 13:32:50|729680.6|727680.6|729176.3|728176.3|729686.3|728189.5|729166.9|727675.6|26
1623072780000|2021-06-07 13:33:00|729170.6|728170.6|729690|727690|729691.4|728188.1|729151.8|727661.5|23
1623072790000|2021-06-07 13:33:10|729680.1|727680.1|729186.7|728186.7|729682|728190.6|729168.1|727679.2|27
1623072800000|2021-06-07 13:33:20|729185.7|728185.7|729185.1|728185.1|729709.9|728211.3|729182.7|727706.9|25
1623072810000|2021-06-07 13:33:30|729187.7|728187.7|729127.8|728127.8|729216.7|728216.7|729127.8|728127.8|20
1623072820000|2021-06-07 13:33:40|729115.4|728115.4|729151.3|728151.3|729652.9|728151.3|729109.4|727642.7|27
1623072830000|2021-06-07 13:33:50|729150|728150|729109.7|728109.7|729656.6|728160.6|729108|727638.5|23
1623072840000|2021-06-07 13:34:00|729110|728110|729150.4|728150.4|729156.2|728156.2|729110|728110|27
1623072850000|2021-06-07 13:34:10|729132.2|728132.2|729111.6|728111.6|729132.2|728132.2|729111.6|728111.6|22
1623072860000|2021-06-07 13:34:20|729108.4|728108.4|729088|728088|729108.4|728108.4|729078.4|728078.4|24
1623072870000|2021-06-07 13:34:30|729083.1|728083.1|729095.3|728095.3|729095.3|728095.3|729069.9|728069.9|23
1623072880000|2021-06-07 13:34:40|729099.2|728099.2|729640.5|727640.5|729640.5|728142.6|729085.8|727634.7|23
1623072890000|2021-06-07 13:34:50|729639.5|727639.5|729126.5|728126.5|729648.2|728138.6|729126.5|727636.9|23
1623072900000|2021-06-07 13:35:00|729127|728127|729109.3|728109.3|729130.8|728130.8|729106.5|728106.5|25
1623072910000|2021-06-07 13:35:10|729101.5|728101.5|729111.7|728111.7|729613.4|728123.8|729090.6|727613.1|23
1623072920000|2021-06-07 13:35:20|729121.4|728121.4|729232.9|728232.9|729746.7|728244.5|729114.4|727735.1|27
1623072930000|2021-06-07 13:35:30|729235|728235|729697.8|727697.8|729697.8|728235|729209.7|727694.2|25
1623072940000|2021-06-07 13:35:40|729691.3|727691.3|729174|728174|729691.3|728200|729174|727691.3|21
1623072950000|2021-06-07 13:35:50|729177.1|728177.1|729153|728153|729182.7|728182.7|729153|728153|22
1623072960000|2021-06-07 13:36:00|729144.1|728144.1|729157|728157|729168.7|728168.7|729144.1|728144.1|24
1623072970000|2021-06-07 13:36:10|729156|728156|729157.1|728157.1|729158|728158|729154.5|728154.5|18
1623072980000|2021-06-07 13:36:20|729157.5|728157.5|729211.2|728211.2|729213.4|728213.4|729157.5|728157.5|24
1623072990000|2021-06-07 13:36:30|729210.5|728210.5|729161.3|728161.3|729210.5|728210.5|729140.8|728140.8|19
1623073000000|2021-06-07 13:36:40|729169.2|728169.2|729177.8|728177.8|729675.7|728189.3|729163.3|727674.1|24
1623073010000|2021-06-07 13:36:50|729173.8|728173.8|729559.2|727559.2|729577.3|728173.8|729067.2|727557.6|20
1623073020000|2021-06-07 13:37:00|729558.5|727558.5|729564.8|727564.8|729594|728103.4|729060.4|727558.5|25
1623073030000|2021-06-07 13:37:10|729101.3|728101.3|729123.6|728123.6|729145.8|728145.8|729101.3|728101.3|25
1623073040000|2021-06-07 13:37:20|729115|728115|729119|728119|729119.2|728119.2|729111.1|728111.1|16
1623073050000|2021-06-07 13:37:30|729119.6|728119.6|729121.3|728121.3|729121.3|728121.3|729107.4|728107.4|21
1623073060000|2021-06-07 13:37:40|729116.8|728116.8|729618.2|727618.2|729658|728128.3|729059.9|727565.2|28
1623073070000|2021-06-07 13:37:50|729618.3|727618.3|729607.3|727607.3|729624.2|727624.2|729604.4|727604.4|20
1623073080000|2021-06-07 13:38:00|729609.1|727609.1|729615.8|727615.8|729640.2|728134|729109.5|727609.1|27
1623073090000|2021-06-07 13:38:10|729616.1|727616.1|729597.9|727597.9|729624.1|727624.1|729596.8|727596.8|23
1623073100000|2021-06-07 13:38:20|729594.1|727594.1|729085.9|728085.9|729594.1|728101.8|729067.9|727586.9|22
1623073110000|2021-06-07 13:38:30|729090.9|728090.9|729612.7|727612.7|729613.5|728123|729090.9|727610.9|22
1623073120000|2021-06-07 13:38:40|729131.5|728131.5|729178.2|728178.2|729677.7|728181.7|729110.4|727609|27
1623073130000|2021-06-07 13:38:50|729177.8|728177.8|729211.6|728211.6|729211.6|728211.6|729177|728177|18
1623073140000|2021-06-07 13:39:00|729218.4|728218.4|729216.6|728216.6|729218.8|728218.8|729214|728214|22
1623073150000|2021-06-07 13:39:10|729216.4|728216.4|729214.1|728214.1|729217.6|728217.6|729206|728206|20
1623073160000|2021-06-07 13:39:20|729212.8|728212.8|729273.6|728273.6|729289.1|728289.1|729212.8|728212.8|22
1623073170000|2021-06-07 13:39:30|729273.8|728273.8|729287.6|728287.6|729293.4|728293.4|729273.8|728273.8|23
1623073180000|2021-06-07 13:39:40|729294.4|728294.4|729306|728306|729331.9|728331.9|729283.5|728283.5|28
1623073190000|2021-06-07 13:39:50|729312|728312|729318.4|728318.4|729319.6|728319.6|729308.3|728308.3|19
1623073200000|2021-06-07 13:40:00|729339.1|728339.1|729337.2|728337.2|729345.9|728345.9|729336.2|728336.2|27
1623073210000|2021-06-07 13:40:10|729337.4|728337.4|729337|728337|729338.8|728338.8|729308.4|728308.4|24
1623073220000|2021-06-07 13:40:20|729341.2|728341.2|729346.9|728346.9|729354.8|728354.8|729337.3|728337.3|20
1623073230000|2021-06-07 13:40:30|729341.6|728341.6|729324.9|728324.9|729341.6|728341.6|729322.1|728322.1|25
1623073240000|2021-06-07 13:40:40|729327.2|728327.2|729273.7|728273.7|729330.6|728330.6|729267|728267|23
1623073250000|2021-06-07 13:40:50|729273.4|728273.4|729276.9|728276.9|729292.6|728292.6|729268.3|728268.3|21
1623073260000|2021-06-07 13:41:00|729278.6|728278.6|729217.1|728217.1|729293.3|728293.3|729217.1|728217.1|23
1623073270000|2021-06-07 13:41:10|729202.1|728202.1|729168.9|728168.9|729203.1|728203.1|729149.8|728149.8|27
1623073280000|2021-06-07 13:41:20|729168|728168|729147.5|728147.5|729168|728168|729127.8|728127.8|26
1623073290000|2021-06-07 13:41:30|729149.4|728149.4|729175.3|728175.3|729175.9|728175.9|729139.4|728139.4|24
1623073300000|2021-06-07 13:41:40|729166|728166|729154.9|728154.9|729665.3|728168.5|729145.2|727661.9|26
1623073310000|2021-06-07 13:41:50|729152.9|728152.9|729212.6|728212.6|729635.9|728221.1|729136.1|727635.9|27
1623073320000|2021-06-07 13:42:00|729215.9|728215.9|729244.3|728244.3|729258.3|728258.3|729207.5|728207.5|30
1623073330000|2021-06-07 13:42:10|729248|728248|729285.2|728285.2|729287.8|728287.8|729207.8|728207.8|35
1623073340000|2021-06-07 13:42:20|729285.8|728285.8|729306.3|728306.3|729817.5|728327.3|729285.2|727807.2|34
1623073350000|2021-06-07 13:42:30|729307.6|728307.6|729326.1|728326.1|729801.6|728330.5|729298.9|727801.6|29
1623073360000|2021-06-07 13:42:40|729332.7|728332.7|729292.3|728292.3|729335.5|728335.5|729285.8|728285.8|27
1623073370000|2021-06-07 13:42:50|729287.1|728287.1|729309.9|728309.9|729325.2|728325.2|729284|728284|29
1623073380000|2021-06-07 13:43:00|729315.4|728315.4|729738.9|727738.9|729746.3|728321.9|729221.5|727731.5|33
1623073390000|2021-06-07 13:43:10|729235.7|728235.7|729292.6|728292.6|729794.9|728292.6|729233.9|727776|28
1623073400000|2021-06-07 13:43:20|729292.2|728292.2|729340.4|728340.4|729340.8|728340.8|729289.5|728289.5|35
1623073410000|2021-06-07 13:43:30|729331.4|728331.4|729354.4|728354.4|729354.4|728354.4|729331.4|728331.4|26
1623073420000|2021-06-07 13:43:40|729345.5|728345.5|729340.8|728340.8|729351.3|728351.3|729339.4|728339.4|18
1623073430000|2021-06-07 13:43:50|729342.6|728342.6|729344.3|728344.3|729349.7|728349.7|729329.8|728329.8|19
1623073440000|2021-06-07 13:44:00|729343.4|728343.4|729381.4|728381.4|729872.5|728395|729342.6|727872.5|30
1623073450000|2021-06-07 13:44:10|729378.7|728378.7|729381.2|728381.2|729389.3|728389.3|729377.3|728377.3|24
1623073460000|2021-06-07 13:44:20|729386.1|728386.1|729435.8|728435.8|729442.3|728442.3|729375.5|728375.5|25
1623073470000|2021-06-07 13:44:30|729434.1|728434.1|729427.1|728427.1|729434.1|728434.1|729405.7|728405.7|29
1623073480000|2021-06-07 13:44:40|729428.3|728428.3|729440.2|728440.2|729440.4|728440.4|729428.3|728428.3|28
1623073490000|2021-06-07 13:44:50|729433.8|728433.8|729524.5|728524.5|730070.8|728578.5|729433.8|728026.6|38
1623073500000|2021-06-07 13:45:00|729521.6|728521.6|729767.7|728767.7|730263.6|728769.2|729509.8|728227.3|40
1623073510000|2021-06-07 13:45:10|729762.8|728762.8|730455|728455|730474.6|728944.4|729762.8|728286|39
1623073520000|2021-06-07 13:45:20|730450.2|728450.2|730456|728456|730465.6|728961.4|729911.6|728376.1|39
1623073530000|2021-06-07 13:45:30|730470|728470|730590.3|728590.3|730607|729109.6|729955.2|728450.6|37
1623073540000|2021-06-07 13:45:40|730588.2|728588.2|730721.6|728721.6|730723|729214.5|730142|728573.8|40
1623073550000|2021-06-07 13:45:50|730727.9|728727.9|730736.5|728736.5|730739.7|729240|730229.4|728717.3|37
1623073560000|2021-06-07 13:46:00|730728.8|728728.8|730705.3|728705.3|730728.8|729218.1|730152.1|728640.5|35
1623073570000|2021-06-07 13:46:10|730205.5|729205.5|730729|728729|730761.3|729242.6|730205.5|728710|40
1623073580000|2021-06-07 13:46:20|730242.9|729242.9|730588.2|728588.2|730774|729266.1|730117.9|728588.2|39
1623073590000|2021-06-07 13:46:30|730602.5|728602.5|730657.8|728657.8|730682.6|729157.1|730157.1|728569.8|38
1623073600000|2021-06-07 13:46:40|730660.4|728660.4|730468.6|728468.6|730664.5|728991.6|729947.1|728431.4|39
1623073610000|2021-06-07 13:46:50|730480.4|728480.4|730423.3|728423.3|730521.7|728923.3|729923.3|728419.8|39
1623073620000|2021-06-07 13:47:00|730418|728418|730488.5|728488.5|730527.2|728957.1|729957.1|728413.8|35
1623073630000|2021-06-07 13:47:10|730489.5|728489.5|730424.9|728424.9|730511.7|728979.6|729979.6|728421|33
1623073640000|2021-06-07 13:47:20|730424.7|728424.7|730505.7|728505.7|730505.7|729004|730004|728423.2|31
1623073650000|2021-06-07 13:47:30|730506.5|728506.5|730455.4|728455.4|730508.6|728952.3|729932.9|728423.9|32
1623073660000|2021-06-07 13:47:40|730453.8|728453.8|730477.6|728477.6|730491.1|728990.1|729956.3|728442.8|30
1623073670000|2021-06-07 13:47:50|730480.8|728480.8|729923.5|728923.5|730480.8|728953.2|729921.2|728466.6|35
1623073680000|2021-06-07 13:48:00|729924.6|728924.6|730089.6|729089.6|730618|729100.7|729924.6|728568.7|39
1623073690000|2021-06-07 13:48:10|730081.3|729081.3|729937.1|728937.1|730591.1|729098.4|729933.1|728452.8|35
1623073700000|2021-06-07 13:48:20|729936.9|728936.9|729921.8|728921.8|730483|728979.8|729921.8|728428.6|30
1623073710000|2021-06-07 13:48:30|729922.6|728922.6|730429.6|728429.6|730430.3|728933.3|729920.8|728424.8|30
1623073720000|2021-06-07 13:48:40|730429.3|728429.3|729897.5|728897.5|730429.3|728915.7|729896.6|728389.8|31
1623073730000|2021-06-07 13:48:50|729898.2|728898.2|729907.9|728907.9|729912.9|728912.9|729898.2|728898.2|28
1623073740000|2021-06-07 13:49:00|729909|728909|729903.7|728903.7|729946.5|728946.5|729900.4|728900.4|33
1623073750000|2021-06-07 13:49:10|729906.1|728906.1|729897|728897|729940.5|728940.5|729891.5|728891.5|31
1623073760000|2021-06-07 13:49:20|729897.4|728897.4|729840.2|728840.2|729904|728904|729833.9|728833.9|28
1623073770000|2021-06-07 13:49:30|729841.7|728841.7|729856.6|728856.6|729867.3|728867.3|729841.2|728841.2|23
1623073780000|2021-06-07 13:49:40|729856.8|728856.8|729899.6|728899.6|729899.6|728899.6|729836.2|728836.2|31
1623073790000|2021-06-07 13:49:50|729895.4|728895.4|729872.4|728872.4|729910.5|728910.5|729862.5|728862.5|33
1623073800000|2021-06-07 13:50:00|729867.4|728867.4|730573|728573|730682.2|729119.2|729867.4|728572.9|38
1623073810000|2021-06-07 13:50:10|730576.2|728576.2|730592.1|728592.1|730594.9|728594.9|730565.2|728565.2|30
1623073820000|2021-06-07 13:50:20|730599.6|728599.6|730572.3|728572.3|730601.9|729080.6|730065.5|728555.3|27
1623073830000|2021-06-07 13:50:30|730572.4|728572.4|730036.8|729036.8|730590.8|729070.1|730024.5|728528|35
1623073840000|2021-06-07 13:50:40|730035.2|729035.2|729959.8|728959.8|730050.4|729050.4|729959.8|728959.8|33
1623073850000|2021-06-07 13:50:50|729963.6|728963.6|730041.3|729041.3|730509.9|729044.8|729944.1|728459|38
1623073860000|2021-06-07 13:51:00|730038.3|729038.3|730082.7|729082.7|730566.4|729088.5|730033.9|728557.5|32
1623073870000|2021-06-07 13:51:10|730083.8|729083.8|730095.7|729095.7|730095.7|729095.7|730077|729077|31
1623073880000|2021-06-07 13:51:20|730095.4|729095.4|730164.8|729164.8|730164.8|729164.8|730077.6|729077.6|32
1623073890000|2021-06-07 13:51:30|730166.5|729166.5|730147.9|729147.9|730201.9|729201.9|730144.8|729144.8|28
1623073900000|2021-06-07 13:51:40|730146.6|729146.6|730080.3|729080.3|730151.6|729151.6|730062.9|729062.9|30
1623073910000|2021-06-07 13:51:50|730084.1|729084.1|730083.9|729083.9|730095.9|729095.9|730065|729065|32
1623073920000|2021-06-07 13:52:00|730086.6|729086.6|729987.4|728987.4|730106|729106|729980.8|728980.8|36
1623073930000|2021-06-07 13:52:10|730038.1|729038.1|730087.3|729087.3|730110|729110|730038.1|729038.1|33
1623073940000|2021-06-07 13:52:20|730092.2|729092.2|730574.8|728574.8|730574.8|729125.2|730077.7|728558.9|37
1623073950000|2021-06-07 13:52:30|730570.6|728570.6|730169.2|729169.2|730581.8|729173.4|730070.6|728570.6|36
1623073960000|2021-06-07 13:52:40|730162.3|729162.3|730189.1|729189.1|730198.8|729198.8|730162.3|729162.3|28
1623073970000|2021-06-07 13:52:50|730181.3|729181.3|730676.6|728676.6|730683.3|729188.7|730178.9|728673.5|35
1623073980000|2021-06-07 13:53:00|730186.8|729186.8|730178|729178|730204.3|729204.3|730172.6|729172.6|27
1623073990000|2021-06-07 13:53:10|730179.9|729179.9|730178|729178|730182.3|729182.3|730170.5|729170.5|23
1623074000000|2021-06-07 13:53:20|730177.6|729177.6|730168.7|729168.7|730178.4|729178.4|730164.1|729164.1|27
1623074010000|2021-06-07 13:53:30|730171|729171|730161.7|729161.7|730171|729171|730160.9|729160.9|24
1623074020000|2021-06-07 13:53:40|730159.3|729159.3|730159|729159|730648.7|729164.7|730145.4|728644.5|28
1623074030000|2021-06-07 13:53:50|730153.6|729153.6|730153.1|729153.1|730158.2|729158.2|730146|729146|25
1623074040000|2021-06-07 13:54:00|730153|729153|729932.3|728932.3|730153|729153|729921.9|728921.9|36
1623074050000|2021-06-07 13:54:10|729931.8|728931.8|729967.8|728967.8|729973.4|728973.4|729923|728923|38
1623074060000|2021-06-07 13:54:20|729967.9|728967.9|729999.5|728999.5|730471.9|729010.4|729967.9|728469.8|31
1623074070000|2021-06-07 13:54:30|729999|728999|729929.3|728929.3|730027|729027|729926.7|728926.7|33
1623074080000|2021-06-07 13:54:40|729929.4|728929.4|729922.6|728922.6|729930.7|728930.7|729916.7|728916.7|32
1623074090000|2021-06-07 13:54:50|729922.5|728922.5|729932.9|728932.9|729938.3|728938.3|729912.5|728912.5|31
1623074100000|2021-06-07 13:55:00|730435.4|728435.4|729918.2|728918.2|730435.4|728950.5|729908.1|728425.1|33
1623074110000|2021-06-07 13:55:10|729930.9|728930.9|729946.9|728946.9|729950.4|728950.4|729925.1|728925.1|31
1623074120000|2021-06-07 13:55:20|729945.9|728945.9|729892.9|728892.9|729946.9|728946.9|729886|728886|32
1623074130000|2021-06-07 13:55:30|729897|728897|729930.7|728930.7|730412.4|728936.1|729892.8|728400.4|33
1623074140000|2021-06-07 13:55:40|729929.5|728929.5|729942.8|728942.8|729964|728964|729929.5|728929.5|30
1623074150000|2021-06-07 13:55:50|729932|728932|729897.4|728897.4|729942.9|728942.9|729888.3|728888.3|34
1623074160000|2021-06-07 13:56:00|729895.6|728895.6|729922.9|728922.9|729935.3|728935.3|729895.6|728895.6|27
1623074170000|2021-06-07 13:56:10|729921.8|728921.8|729922.6|728922.6|729923.2|728923.2|729904.2|728904.2|24
1623074180000|2021-06-07 13:56:20|729922.5|728922.5|729900.2|728900.2|729923.3|728923.3|729899.1|728899.1|31
1623074190000|2021-06-07 13:56:30|729900|728900|729893.5|728893.5|729900.4|728900.4|729888.3|728888.3|24
1623074200000|2021-06-07 13:56:40|729888.5|728888.5|729885.8|728885.8|729894.6|728894.6|729885.8|728885.8|27
1623074210000|2021-06-07 13:56:50|729885.5|728885.5|729914.6|728914.6|729915.3|728915.3|729885.5|728885.5|29
1623074220000|2021-06-07 13:57:00|729913.8|728913.8|729926.7|728926.7|729935.4|728935.4|729913.8|728913.8|34
1623074230000|2021-06-07 13:57:10|729926.6|728926.6|729930.1|728930.1|729938.4|728938.4|729926.2|728926.2|27
1623074240000|2021-06-07 13:57:20|729921.8|728921.8|729924.5|728924.5|729933.3|728933.3|729904.4|728904.4|34
1623074250000|2021-06-07 13:57:30|729928|728928|729923.4|728923.4|729931.1|728931.1|729920.6|728920.6|24
1623074260000|2021-06-07 13:57:40|729919.5|728919.5|729901.1|728901.1|729921.3|728921.3|729900.3|728900.3|27
1623074270000|2021-06-07 13:57:50|729902.4|728902.4|729913.4|728913.4|729913.4|728913.4|729895.4|728895.4|26
1623074280000|2021-06-07 13:58:00|729909.6|728909.6|729886.5|728886.5|729921.8|728921.8|729884.2|728884.2|30
1623074290000|2021-06-07 13:58:10|729890|728890|729895.7|728895.7|729903.1|728903.1|729887.2|728887.2|25
1623074300000|2021-06-07 13:58:20|729893.8|728893.8|729892.9|728892.9|729893.8|728893.8|729882.1|728882.1|24
1623074310000|2021-06-07 13:58:30|729896.4|728896.4|729911.8|728911.8|729913.9|728913.9|729889.9|728889.9|23
1623074320000|2021-06-07 13:58:40|729904.2|728904.2|729912.7|728912.7|729914.1|728914.1|729898|728898|22
1623074330000|2021-06-07 13:58:50|729911.1|728911.1|729931.8|728931.8|729960.9|728960.9|729910.1|728910.1|35
1623074340000|2021-06-07 13:59:00|729932|728932|729943.4|728943.4|729944.2|728944.2|729916|728916|32
1623074350000|2021-06-07 13:59:10|729931.1|728931.1|730457.8|728457.8|730457.8|728961.8|729931.1|728455.6|29
1623074360000|2021-06-07 13:59:20|730455.2|728455.2|729964.6|728964.6|730462.8|728966.8|729964.6|728455.2|23
1623074370000|2021-06-07 13:59:30|729963.6|728963.6|730052.5|729052.5|730062.8|729062.8|729962.1|728962.1|33
1623074380000|2021-06-07 13:59:40|730052.8|729052.8|730543.7|728543.7|730554.6|729056.6|730049.6|728543.7|24
1623074390000|2021-06-07 13:59:50|730543.8|728543.8|730026.5|729026.5|730544.5|729040|730022.4|728540.7|29
1623074400000|2021-06-07 14:00:00|730025.1|729025.1|730115.8|729115.8|730115.8|729115.8|730023.9|729023.9|37
1623074410000|2021-06-07 14:00:10|730115|729115|730093.9|729093.9|730121.7|729121.7|730080|729080|37
1623074420000|2021-06-07 14:00:20|730093.5|729093.5|730064.6|729064.6|730093.8|729093.8|730060.2|729060.2|33
1623074430000|2021-06-07 14:00:30|730064|729064|730077.7|729077.7|730083.5|729083.5|730063.5|729063.5|34
1623074440000|2021-06-07 14:00:40|730078.4|729078.4|730188.8|729188.8|730219.9|729219.9|730078.4|729078.4|33
1623074450000|2021-06-07 14:00:50|730195.5|729195.5|730224.5|729224.5|730725.2|729234.4|730192.1|728711.7|34
1623074460000|2021-06-07 14:01:00|730233.3|729233.3|730209.7|729209.7|730246.6|729246.6|730208.8|729208.8|35
1623074470000|2021-06-07 14:01:10|730215.5|729215.5|730211.1|729211.1|730225.2|729225.2|730183|729183|36
1623074480000|2021-06-07 14:01:20|730211.9|729211.9|730291.8|729291.8|730295.8|729295.8|730207.8|729207.8|40
1623074490000|2021-06-07 14:01:30|730292.2|729292.2|730406.7|729406.7|730406.7|729406.7|730290.2|729290.2|38
1623074500000|2021-06-07 14:01:40|730418.9|729418.9|730402.4|729402.4|730447.1|729447.1|730386.9|729386.9|29
1623074510000|2021-06-07 14:01:50|730403.2|729403.2|730289.2|729289.2|730408.3|729408.3|730289.2|729289.2|38
1623074520000|2021-06-07 14:02:00|730293.6|729293.6|730183.7|729183.7|730310.3|729310.3|730183.7|729183.7|34
1623074530000|2021-06-07 14:02:10|730183.1|729183.1|730240.4|729240.4|730255.3|729255.3|730183.1|729183.1|37
1623074540000|2021-06-07 14:02:20|730240.5|729240.5|730224.3|729224.3|730263.8|729263.8|730224.3|729224.3|36
1623074550000|2021-06-07 14:02:30|730222.2|729222.2|730177.4|729177.4|730229.6|729229.6|730167.5|729167.5|36
1623074560000|2021-06-07 14:02:40|730180.9|729180.9|730176.1|729176.1|730182.1|729182.1|730161.6|729161.6|24
1623074570000|2021-06-07 14:02:50|730177.2|729177.2|730137.8|729137.8|730177.3|729177.3|730135.4|729135.4|30
1623074580000|2021-06-07 14:03:00|730136.6|729136.6|730090.3|729090.3|730136.6|729136.6|730090.3|729090.3|27
1623074590000|2021-06-07 14:03:10|730089.4|729089.4|730059.6|729059.6|730089.4|729089.4|730052.5|729052.5|26
1623074600000|2021-06-07 14:03:20|730058.9|729058.9|730058.8|729058.8|730063.6|729063.6|730050.5|729050.5|18
1623074610000|2021-06-07 14:03:30|730057.5|729057.5|730017.7|729017.7|730495.8|729057.7|729947.3|728493.4|37
1623074620000|2021-06-07 14:03:40|730022.3|729022.3|730132.2|729132.2|730645.4|729145.7|730021.8|728631|37
1623074630000|2021-06-07 14:03:50|730121.7|729121.7|730090.9|729090.9|730619.9|729122.6|730090.8|728585|36
1623074640000|2021-06-07 14:04:00|730083.9|729083.9|729972.1|728972.1|730107|729107|729962.8|728962.8|39
1623074650000|2021-06-07 14:04:10|729962.2|728962.2|729967.6|728967.6|729975.5|728975.5|729958.3|728958.3|30
1623074660000|2021-06-07 14:04:20|729968.1|728968.1|730077.7|729077.7|730080.1|729080.1|729945|728945|27
1623074670000|2021-06-07 14:04:30|730077.9|729077.9|730144.6|729144.6|730148.3|729148.3|730060.3|729060.3|31
1623074680000|2021-06-07 14:04:40|730142.6|729142.6|730679.2|728679.2|730679.2|729177.5|730140.6|728673.1|30
1623074690000|2021-06-07 14:04:50|730675.3|728675.3|730188.7|729188.7|730675.3|729188.7|730174.1|728675.3|27
1623074700000|2021-06-07 14:05:00|730188|729188|730253.5|729253.5|730758.9|729278.9|730188|728753.1|36
1623074710000|2021-06-07 14:05:10|730267.3|729267.3|730236.4|729236.4|730299.4|729299.4|730236|729236|27
1623074720000|2021-06-07 14:05:20|730234.8|729234.8|730177.2|729177.2|730238.7|729238.7|730170.2|729170.2|30
1623074730000|2021-06-07 14:05:30|730174.4|729174.4|730164.4|729164.4|730182.5|729182.5|730163.7|729163.7|31
1623074740000|2021-06-07 14:05:40|730163.3|729163.3|730163.6|729163.6|730661.9|729176.1|730143.8|728644.4|28
1623074750000|2021-06-07 14:05:50|730160.6|729160.6|730156.3|729156.3|730161.9|729161.9|730143.7|729143.7|27
1623074760000|2021-06-07 14:06:00|730145.3|729145.3|730132|729132|730145.3|729145.3|730127.4|729127.4|30
1623074770000|2021-06-07 14:06:10|730129|729129|730124.8|729124.8|730133|729133|730119.9|729119.9|31
1623074780000|2021-06-07 14:06:20|730112.3|729112.3|730081.6|729081.6|730112.3|729112.3|730081.6|729081.6|27
1623074790000|2021-06-07 14:06:30|730081.1|729081.1|730033.1|729033.1|730531.6|729094.5|730030.3|728529|32
1623074800000|2021-06-07 14:06:40|730032.3|729032.3|729980.7|728980.7|730073.2|729073.2|729975.8|728975.8|32
1623074810000|2021-06-07 14:06:50|729978.8|728978.8|729847|728847|730421.5|728983.1|729847|728411.7|30
1623074820000|2021-06-07 14:07:00|729848.4|728848.4|729805.3|728805.3|729879.7|728879.7|729805.3|728805.3|34
1623074830000|2021-06-07 14:07:10|729794.4|728794.4|729783.8|728783.8|730317.3|728820.1|729783.8|728315|36
1623074840000|2021-06-07 14:07:20|729786.5|728786.5|729781.3|728781.3|730307.4|728817.1|729779.1|728304.4|39
1623074850000|2021-06-07 14:07:30|729783.5|728783.5|729785.9|728785.9|729803.8|728803.8|729779.9|728779.9|31
1623074860000|2021-06-07 14:07:40|729792.5|728792.5|729710.1|728710.1|729797.3|728797.3|729662.2|728662.2|36
1623074870000|2021-06-07 14:07:50|729708.4|728708.4|729746.5|728746.5|730259.7|728759.5|729707.8|728254.5|25
1623074880000|2021-06-07 14:08:00|729748.1|728748.1|729741.8|728741.8|729759.4|728759.4|729738.5|728738.5|30
1623074890000|2021-06-07 14:08:10|729740.8|728740.8|729756.4|728756.4|729756.4|728756.4|729740.8|728740.8|29
1623074900000|2021-06-07 14:08:20|729756.8|728756.8|729747.7|728747.7|729757.7|728757.7|729737.8|728737.8|20
1623074910000|2021-06-07 14:08:30|729746.6|728746.6|729744.3|728744.3|730239.6|728747.9|729730.3|728234|27
1623074920000|2021-06-07 14:08:40|729744.2|728744.2|729729|728729|729755.5|728755.5|729711.1|728711.1|31
1623074930000|2021-06-07 14:08:50|729725.9|728725.9|729744.7|728744.7|729744.7|728744.7|729696.8|728696.8|33
1623074940000|2021-06-07 14:09:00|729746.3|728746.3|729686.7|728686.7|729746.3|728746.3|729686.7|728686.7|35
1623074950000|2021-06-07 14:09:10|730189.4|728189.4|729692|728692|730189.4|728712.8|729692|728189.4|29
1623074960000|2021-06-07 14:09:20|729693|728693|729698|728698|729707.8|728707.8|729677.4|728677.4|26
1623074970000|2021-06-07 14:09:30|729696.4|728696.4|729684.8|728684.8|730185.8|728698.1|729673.2|728183.9|24
1623074980000|2021-06-07 14:09:40|729683.9|728683.9|730154|728154|730154|728683.9|729652.2|728146.4|23
1623074990000|2021-06-07 14:09:50|729648.9|728648.9|729620.7|728620.7|729657.3|728657.3|729603.3|728603.3|22
1623075000000|2021-06-07 14:10:00|729608.8|728608.8|729620.5|728620.5|729626.2|728626.2|729608.8|728608.8|27
1623075010000|2021-06-07 14:10:10|729623|728623|729610.7|728610.7|729623.9|728623.9|729608.9|728608.9|30
1623075020000|2021-06-07 14:10:20|729678.3|728678.3|729607.9|728607.9|730165|728702.5|729590.3|728157.4|35
1623075030000|2021-06-07 14:10:30|729608.7|728608.7|729625|728625|729627|728627|729608.4|728608.4|35
1623075040000|2021-06-07 14:10:40|729614.1|728614.1|729630.4|728630.4|729638.9|728638.9|729613.8|728613.8|28
1623075050000|2021-06-07 14:10:50|729627.5|728627.5|729628.9|728628.9|730147.8|728662.9|729613.9|728147.2|31
1623075060000|2021-06-07 14:11:00|729628.7|728628.7|729647.2|728647.2|729647.2|728647.2|729603|728603|34
1623075070000|2021-06-07 14:11:10|729633|728633|729598.2|728598.2|729633|728633|729596|728596|31
1623075080000|2021-06-07 14:11:20|729599.1|728599.1|729556.8|728556.8|729607.8|728607.8|729545.8|728545.8|33
1623075090000|2021-06-07 14:11:30|729553.6|728553.6|729573|728573|729573|728573|729548.4|728548.4|24
1623075100000|2021-06-07 14:11:40|729557.4|728557.4|729552|728552|729570.5|728570.5|729549.9|728549.9|28
1623075110000|2021-06-07 14:11:50|729556.3|728556.3|729543.9|728543.9|729558.3|728558.3|729539.4|728539.4|28
1623075120000|2021-06-07 14:12:00|729540.3|728540.3|729574.4|728574.4|729579.3|728579.3|729540.3|728540.3|34
1623075130000|2021-06-07 14:12:10|729574.6|728574.6|729584.1|728584.1|729584.1|728584.1|729567.8|728567.8|21
1623075140000|2021-06-07 14:12:20|729580.1|728580.1|729573.6|728573.6|729586.6|728586.6|729567.4|728567.4|25
1623075150000|2021-06-07 14:12:30|729570.2|728570.2|729541.6|728541.6|730055|728580.4|729539.4|728043.8|30
1623075160000|2021-06-07 14:12:40|729536.1|728536.1|729519.4|728519.4|729536.1|728536.1|729513.5|728513.5|24
1623075170000|2021-06-07 14:12:50|729520|728520|729487.7|728487.7|729524.2|728524.2|729474.6|728474.6|23
1623075180000|2021-06-07 14:13:00|729488.9|728488.9|729368.9|728368.9|729489|728489|729345.4|728345.4|33
1623075190000|2021-06-07 14:13:10|729370|728370|729347.8|728347.8|729376.2|728376.2|729347.5|728347.5|31
1623075200000|2021-06-07 14:13:20|729350.1|728350.1|729351.8|728351.8|729353.8|728353.8|729338.4|728338.4|27
1623075210000|2021-06-07 14:13:30|729352.3|728352.3|729293.3|728293.3|729353.3|728353.3|729293.3|728293.3|28
1623075220000|2021-06-07 14:13:40|729273.1|728273.1|729283.4|728283.4|729752|728286|729209.9|727745.4|36
1623075230000|2021-06-07 14:13:50|729252.2|728252.2|729294.6|728294.6|729294.6|728294.6|729208.1|728208.1|38
1623075240000|2021-06-07 14:14:00|729322|728322|729391.3|728391.3|729393.7|728393.7|729318.9|728318.9|32
1623075250000|2021-06-07 14:14:10|729389.4|728389.4|729394.3|728394.3|729394.3|728394.3|729387.7|728387.7|20
1623075260000|2021-06-07 14:14:20|729392.7|728392.7|729454.1|728454.1|729983.7|728506.5|729391.6|727973.5|36
1623075270000|2021-06-07 14:14:30|729456.2|728456.2|729975.3|727975.3|730010.7|728514.7|729455.1|727975.3|29
1623075280000|2021-06-07 14:14:40|729975.9|727975.9|729408.7|728408.7|729984|728486.4|729408.7|727931.8|27
1623075290000|2021-06-07 14:14:50|729408.8|728408.8|729436.9|728436.9|729458.8|728458.8|729408.8|728408.8|33
1623075300000|2021-06-07 14:15:00|729432|728432|729457.6|728457.6|729459.1|728459.1|729396.2|728396.2|29
1623075310000|2021-06-07 14:15:10|729456.6|728456.6|729541.4|728541.4|729550.1|728550.1|729452.9|728452.9|30
1623075320000|2021-06-07 14:15:20|729554.9|728554.9|729580.1|728580.1|729589.4|728589.4|729554.9|728554.9|31
1623075330000|2021-06-07 14:15:30|729579.9|728579.9|729603.1|728603.1|729603.1|728603.1|729574.1|728574.1|26
1623075340000|2021-06-07 14:15:40|729596.6|728596.6|729512.7|728512.7|729598|728598|729508|728508|27
1623075350000|2021-06-07 14:15:50|729516.3|728516.3|729570.9|728570.9|729584.6|728584.6|729516.3|728516.3|27
1623075360000|2021-06-07 14:16:00|729562.8|728562.8|729649.6|728649.6|729671.3|728671.3|729559.7|728559.7|30
1623075370000|2021-06-07 14:16:10|729650.5|728650.5|729515.4|728515.4|729650.5|728650.5|729510|728510|32
1623075380000|2021-06-07 14:16:20|729512.7|728512.7|729548.2|728548.2|729564.6|728564.6|729505.9|728505.9|27
1623075390000|2021-06-07 14:16:30|729551.1|728551.1|729584.5|728584.5|729587.9|728587.9|729547.5|728547.5|25
1623075400000|2021-06-07 14:16:40|729588.2|728588.2|729573.6|728573.6|729590|728590|729563.7|728563.7|29
1623075410000|2021-06-07 14:16:50|729583.4|728583.4|729570.8|728570.8|729584.6|728584.6|729570.8|728570.8|15
1623075420000|2021-06-07 14:17:00|729570.9|728570.9|729572.3|728572.3|729581.4|728581.4|729569.1|728569.1|28
1623075430000|2021-06-07 14:17:10|729577.4|728577.4|729574|728574|729582.6|728582.6|729574|728574|24
1623075440000|2021-06-07 14:17:20|729575.9|728575.9|729575.6|728575.6|729587|728587|729573.3|728573.3|24
1623075450000|2021-06-07 14:17:30|729583.2|728583.2|729554|728554|729583.8|728583.8|729554|728554|29
1623075460000|2021-06-07 14:17:40|729551.3|728551.3|729553.6|728553.6|729554.2|728554.2|729544.7|728544.7|20
1623075470000|2021-06-07 14:17:50|729555.1|728555.1|729555.6|728555.6|729559.8|728559.8|729551.4|728551.4|17
1623075480000|2021-06-07 14:18:00|729558.8|728558.8|729555.6|728555.6|729566.5|728566.5|729555.6|728555.6|26
1623075490000|2021-06-07 14:18:10|729559.6|728559.6|729566.9|728566.9|729566.9|728566.9|729554.2|728554.2|26
1623075500000|2021-06-07 14:18:20|729565.4|728565.4|729567.7|728567.7|729571.7|728571.7|729559|728559|20
1623075510000|2021-06-07 14:18:30|729566.8|728566.8|729566.4|728566.4|729567.6|728567.6|729559.4|728559.4|19
1623075520000|2021-06-07 14:18:40|729559.9|728559.9|729550.4|728550.4|730049.5|728568|729541.8|728049.5|17
1623075530000|2021-06-07 14:18:50|729552.4|728552.4|729548.3|728548.3|729552.5|728552.5|729547.4|728547.4|21
1623075540000|2021-06-07 14:19:00|729547.8|728547.8|729549.1|728549.1|729553.3|728553.3|729541|728541|24
1623075550000|2021-06-07 14:19:10|729549.4|728549.4|729650.3|728650.3|729652.3|728652.3|729547.3|728547.3|33
1623075560000|2021-06-07 14:19:20|729646.3|728646.3|729645.6|728645.6|729663.5|728663.5|729645.6|728645.6|25
1623075570000|2021-06-07 14:19:30|729645.4|728645.4|729649.5|728649.5|729650.2|728650.2|729645.4|728645.4|21
1623075580000|2021-06-07 14:19:40|729648.4|728648.4|729646.5|728646.5|729650.4|728650.4|729645.9|728645.9|16
1623075590000|2021-06-07 14:19:50|729648|728648|729647.8|728647.8|729650.7|728650.7|729646.9|728646.9|15
1623075600000|2021-06-07 14:20:00|729647.3|728647.3|729639.2|728639.2|729649.7|728649.7|729634.6|728634.6|27
1623075610000|2021-06-07 14:20:10|729638|728638|729600.9|728600.9|729639.4|728639.4|729599.2|728599.2|28
1623075620000|2021-06-07 14:20:20|729603.4|728603.4|729584.7|728584.7|729605.9|728605.9|729584|728584|28
1623075630000|2021-06-07 14:20:30|729589|728589|729600.3|728600.3|729600.3|728600.3|729589|728589|17
1623075640000|2021-06-07 14:20:40|729599.9|728599.9|729594.4|728594.4|729599.9|728599.9|729589.1|728589.1|16
1623075650000|2021-06-07 14:20:50|729593.9|728593.9|729593|728593|729599.2|728599.2|729592.4|728592.4|19
1623075660000|2021-06-07 14:21:00|729589.7|728589.7|729475.6|728475.6|729592.5|728592.5|729475.6|728475.6|26
1623075670000|2021-06-07 14:21:10|729479.2|728479.2|729486.9|728486.9|729510.4|728510.4|729478.9|728478.9|36
1623075680000|2021-06-07 14:21:20|729485.6|728485.6|729495.9|728495.9|729500.4|728500.4|729474.5|728474.5|28
1623075690000|2021-06-07 14:21:30|729497.6|728497.6|729489.8|728489.8|729515.7|728515.7|729481.2|728481.2|31
1623075700000|2021-06-07 14:21:40|729492.7|728492.7|729431.8|728431.8|729495.3|728495.3|729431.8|728431.8|27
1623075710000|2021-06-07 14:21:50|729434.5|728434.5|729457.5|728457.5|729963|728467|729434.5|727944.1|28
1623075720000|2021-06-07 14:22:00|729453.9|728453.9|729542.2|728542.2|729542.2|728542.2|729453.9|728453.9|37
1623075730000|2021-06-07 14:22:10|729552.9|728552.9|729520.6|728520.6|730069|728561.1|729520.6|728032.9|33
1623075740000|2021-06-07 14:22:20|729520.9|728520.9|730050.7|728050.7|730055.8|728546.4|729520.1|728045.5|31
1623075750000|2021-06-07 14:22:30|730052.8|728052.8|730140.3|728140.3|730144.7|728637.2|729598.9|728052.6|36
1623075760000|2021-06-07 14:22:40|729669.8|728669.8|729653.5|728653.5|730160.4|728671.5|729652.4|728160.4|30
1623075770000|2021-06-07 14:22:50|729654.2|728654.2|729654.2|728654.2|729661.5|728661.5|729645.4|728645.4|29
1623075780000|2021-06-07 14:23:00|729649.6|728649.6|729648.5|728648.5|729653.3|728653.3|729634.2|728634.2|30
1623075790000|2021-06-07 14:23:10|729649.3|728649.3|729637.3|728637.3|729655.6|728655.6|729637.3|728637.3|22
1623075800000|2021-06-07 14:23:20|729638.2|728638.2|729632.7|728632.7|729642.8|728642.8|729632.7|728632.7|21
1623075810000|2021-06-07 14:23:30|729632.3|728632.3|729638.3|728638.3|729638.3|728638.3|729631.6|728631.6|23
1623075820000|2021-06-07 14:23:40|729636.8|728636.8|729703.8|728703.8|729736.9|728736.9|729636.8|728636.8|23
1623075830000|2021-06-07 14:23:50|729696.4|728696.4|729703.1|728703.1|729712.7|728712.7|729696.4|728696.4|20
1623075840000|2021-06-07 14:24:00|729706.7|728706.7|729743.1|728743.1|729750.6|728750.6|729691|728691|33
1623075850000|2021-06-07 14:24:10|729742.7|728742.7|729679.5|728679.5|729748.6|728748.6|729659|728659|28
1623075860000|2021-06-07 14:24:20|729651.7|728651.7|729656.2|728656.2|729659.7|728659.7|729647.3|728647.3|21
1623075870000|2021-06-07 14:24:30|729653.6|728653.6|729661.6|728661.6|729662.8|728662.8|729653.6|728653.6|19
1623075880000|2021-06-07 14:24:40|729662.3|728662.3|729658.8|728658.8|729663.4|728663.4|729647.3|728647.3|18
1623075890000|2021-06-07 14:24:50|729660.5|728660.5|729632.6|728632.6|729663.1|728663.1|729632.6|728632.6|26
1623075900000|2021-06-07 14:25:00|729636.9|728636.9|729643.4|728643.4|729650.3|728650.3|729636.3|728636.3|27
1623075910000|2021-06-07 14:25:10|729646.8|728646.8|729649.3|728649.3|729649.3|728649.3|729627|728627|30
1623075920000|2021-06-07 14:25:20|729650.5|728650.5|729640.7|728640.7|729653.7|728653.7|729640.7|728640.7|22
1623075930000|2021-06-07 14:25:30|729642.3|728642.3|729660.7|728660.7|729660.7|728660.7|729639.2|728639.2|20
1623075940000|2021-06-07 14:25:40|729659.6|728659.6|729648|728648|729660.1|728660.1|729643|728643|27
1623075950000|2021-06-07 14:25:50|729645.5|728645.5|729644.2|728644.2|729648.6|728648.6|729640.3|728640.3|17
1623075960000|2021-06-07 14:26:00|729650.2|728650.2|729630.8|728630.8|729659.4|728659.4|729630.8|728630.8|28
1623075970000|2021-06-07 14:26:10|729638|728638|729647.5|728647.5|729653.9|728653.9|729634.6|728634.6|21
1623075980000|2021-06-07 14:26:20|729653.8|728653.8|729649.9|728649.9|729661.3|728661.3|729642.1|728642.1|27
1623075990000|2021-06-07 14:26:30|729656.7|728656.7|729645.8|728645.8|729659|728659|729643|728643|20
1623076000000|2021-06-07 14:26:40|729637.7|728637.7|729691.3|728691.3|729691.3|728691.3|729637.7|728637.7|24
1623076010000|2021-06-07 14:26:50|729693.2|728693.2|729697.8|728697.8|729701|728701|729680.1|728680.1|21
1623076020000|2021-06-07 14:27:00|729697|728697|729624.9|728624.9|729700.3|728700.3|729619.6|728619.6|31
1623076030000|2021-06-07 14:27:10|729625.2|728625.2|729600.3|728600.3|729633.3|728633.3|729591.5|728591.5|33
1623076040000|2021-06-07 14:27:20|729600.4|728600.4|729582.3|728582.3|729600.9|728600.9|729575.2|728575.2|26
1623076050000|2021-06-07 14:27:30|729586.1|728586.1|729677.3|728677.3|729688.5|728688.5|729550.9|728550.9|30
1623076060000|2021-06-07 14:27:40|729678.2|728678.2|729641.6|728641.6|729678.2|728678.2|729639.1|728639.1|29
1623076070000|2021-06-07 14:27:50|729641.8|728641.8|729643.5|728643.5|729651.8|728651.8|729627.8|728627.8|27
1623076080000|2021-06-07 14:28:00|729645.3|728645.3|729634.5|728634.5|729650.6|728650.6|729627.5|728627.5|30
1623076090000|2021-06-07 14:28:10|729633.6|728633.6|729601.3|728601.3|729633.8|728633.8|729598.2|728598.2|22
1623076100000|2021-06-07 14:28:20|729599.1|728599.1|729591.5|728591.5|729599.1|728599.1|729588.6|728588.6|31
1623076110000|2021-06-07 14:28:30|729591.8|728591.8|729614.4|728614.4|729614.4|728614.4|729591|728591|23
1623076120000|2021-06-07 14:28:40|729615.3|728615.3|729609.7|728609.7|729632.7|728632.7|729607.9|728607.9|26
1623076130000|2021-06-07 14:28:50|729613.3|728613.3|729629.8|728629.8|729636|728636|729613.3|728613.3|27
1623076140000|2021-06-07 14:29:00|729629.5|728629.5|729610.1|728610.1|729629.5|728629.5|729596.7|728596.7|20
1623076150000|2021-06-07 14:29:10|729606.6|728606.6|729623.8|728623.8|729632.9|728632.9|729606.6|728606.6|29
1623076160000|2021-06-07 14:29:20|729624.1|728624.1|729651|728651|729668.3|728668.3|729619.1|728619.1|26
1623076170000|2021-06-07 14:29:30|729651.4|728651.4|729618.8|728618.8|729652.5|728652.5|729618.5|728618.5|30
1623076180000|2021-06-07 14:29:40|729616|728616|729600.9|728600.9|729620.6|728620.6|729596.7|728596.7|23
1623076190000|2021-06-07 14:29:50|729597.4|728597.4|729589.4|728589.4|729607.2|728607.2|729574.1|728574.1|27
1623076200000|2021-06-07 14:30:00|729590.5|728590.5|729651.1|728651.1|729653.9|728653.9|729586|728586|37
1623076210000|2021-06-07 14:30:10|729652.9|728652.9|729652.8|728652.8|729657.8|728657.8|729647.7|728647.7|26
1623076220000|2021-06-07 14:30:20|729654.9|728654.9|729707|728707|730212.8|728734|729628.3|728211.5|37
1623076230000|2021-06-07 14:30:30|729704|728704|729709.5|728709.5|729723|728723|729702.4|728702.4|33
1623076240000|2021-06-07 14:30:40|729709.1|728709.1|729676.6|728676.6|729709.1|728709.1|729672.2|728672.2|31
1623076250000|2021-06-07 14:30:50|729683.1|728683.1|729671.2|728671.2|729699.7|728699.7|729670.5|728670.5|32
1623076260000|2021-06-07 14:31:00|729677.6|728677.6|729686.6|728686.6|729692.5|728692.5|729668.2|728668.2|28
1623076270000|2021-06-07 14:31:10|729684.2|728684.2|729724.7|728724.7|729729.8|728729.8|729677.9|728677.9|33
1623076280000|2021-06-07 14:31:20|729720.2|728720.2|729625|728625|729721.6|728721.6|729623.3|728623.3|36
1623076290000|2021-06-07 14:31:30|729612.1|728612.1|730108.4|728108.4|730108.9|728641.1|729604|728102.4|32
1623076300000|2021-06-07 14:31:40|730102.9|728102.9|729587.5|728587.5|730102.9|728606.4|729581|728102.9|23
1623076310000|2021-06-07 14:31:50|729586.6|728586.6|729481.3|728481.3|729586.6|728586.6|729481.3|728481.3|37
1623076320000|2021-06-07 14:32:00|729476.8|728476.8|729458.5|728458.5|729481|728481|729450.2|728450.2|30
1623076330000|2021-06-07 14:32:10|729455.2|728455.2|729935.4|727935.4|729936.2|728459.2|729404.7|727935.4|28
1623076340000|2021-06-07 14:32:20|729936.7|727936.7|729470|728470|729937.1|728490.6|729437.6|727935.5|32
1623076350000|2021-06-07 14:32:30|729466.5|728466.5|729430|728430|729980.5|728481.5|729426.5|727932|27
1623076360000|2021-06-07 14:32:40|729424.8|728424.8|729413|728413|729425|728425|729410.3|728410.3|26
1623076370000|2021-06-07 14:32:50|729413.9|728413.9|729407.8|728407.8|729415.8|728415.8|729407.8|728407.8|22
1623076380000|2021-06-07 14:33:00|729407.6|728407.6|729381.7|728381.7|729883|728412.5|729380.3|727878.6|28
1623076390000|2021-06-07 14:33:10|729376.6|728376.6|729370|728370|729871.6|728378.8|729361.4|727864.9|25
1623076400000|2021-06-07 14:33:20|729368.9|728368.9|729909.3|727909.3|729913.7|728418.4|729368.9|727909|20
1623076410000|2021-06-07 14:33:30|729909.4|727909.4|729911.1|727911.1|729922.5|727922.5|729908.1|727908.1|18
1623076420000|2021-06-07 14:33:40|729917.9|727917.9|729918.2|727918.2|729921.6|727921.6|729909.8|727909.8|24
1623076430000|2021-06-07 14:33:50|729921.3|727921.3|729897.4|727897.4|729926.5|728400.6|729390.9|727893.7|22
1623076440000|2021-06-07 14:34:00|729898.2|727898.2|729407.5|728407.5|729912.3|728418.3|729398.9|727898.2|33
1623076450000|2021-06-07 14:34:10|729406.3|728406.3|729913.2|727913.2|729922.8|728408|729394.8|727888.3|28
1623076460000|2021-06-07 14:34:20|729912.1|727912.1|729417.5|728417.5|729918.8|728422.8|729401.2|727891.7|32
1623076470000|2021-06-07 14:34:30|729420.7|728420.7|729433.3|728433.3|729437.3|728437.3|729418.3|728418.3|29
1623076480000|2021-06-07 14:34:40|729426.4|728426.4|729951.7|727951.7|729953.6|728434.8|729395.2|727926.2|32
1623076490000|2021-06-07 14:34:50|729951.6|727951.6|729417.1|728417.1|729951.6|728443.9|729403.3|727939.1|26
1623076500000|2021-06-07 14:35:00|729417.8|728417.8|729389.5|728389.5|729924.5|728426.8|729388.9|727900.5|35
1623076510000|2021-06-07 14:35:10|729388.3|728388.3|729375.4|728375.4|729389.8|728389.8|729375.4|728375.4|27
1623076520000|2021-06-07 14:35:20|729359.2|728359.2|729331.9|728331.9|729359.2|728359.2|729331.9|728331.9|26
1623076530000|2021-06-07 14:35:30|729331|728331|729310.7|728310.7|729809.2|728332.3|729295.3|727808.7|34
1623076540000|2021-06-07 14:35:40|729321.4|728321.4|729308.7|728308.7|729328.7|728328.7|729306.6|728306.6|24
1623076550000|2021-06-07 14:35:50|729315.1|728315.1|729318.3|728318.3|729326.7|728326.7|729303.6|728303.6|28
1623076560000|2021-06-07 14:36:00|729315.7|728315.7|729317.9|728317.9|729325|728325|729304.5|728304.5|31
1623076570000|2021-06-07 14:36:10|729317.6|728317.6|729321.5|728321.5|729324.1|728324.1|729313|728313|26
1623076580000|2021-06-07 14:36:20|729309.8|728309.8|729290.8|728290.8|729319|728319|729290.8|728290.8|28
1623076590000|2021-06-07 14:36:30|729293.6|728293.6|729293.2|728293.2|729298.2|728298.2|729290.4|728290.4|27
1623076600000|2021-06-07 14:36:40|729287.5|728287.5|729262.5|728262.5|729287.5|728287.5|729262.5|728262.5|20
1623076610000|2021-06-07 14:36:50|729274.3|728274.3|729298.1|728298.1|729300.9|728300.9|729255.6|728255.6|28
1623076620000|2021-06-07 14:37:00|729305|728305|729246.7|728246.7|729305|728305|729233.9|728233.9|31
1623076630000|2021-06-07 14:37:10|729254.4|728254.4|729250.9|728250.9|729254.5|728254.5|729244.1|728244.1|22
1623076640000|2021-06-07 14:37:20|729248.6|728248.6|729253.3|728253.3|729256.1|728256.1|729245.8|728245.8|24
1623076650000|2021-06-07 14:37:30|729253.7|728253.7|729323.2|728323.2|729332.7|728332.7|729248.2|728248.2|24
1623076660000|2021-06-07 14:37:40|729324.7|728324.7|729318.4|728318.4|729334.8|728334.8|729306.2|728306.2|20
1623076670000|2021-06-07 14:37:50|729320.3|728320.3|729320.5|728320.5|729322.1|728322.1|729315.5|728315.5|17
1623076680000|2021-06-07 14:38:00|729322.4|728322.4|729314.6|728314.6|729322.4|728322.4|729314.6|728314.6|8
1623076690000|2021-06-07 14:38:10|729319.1|728319.1|729322.8|728322.8|729322.9|728322.9|729310.5|728310.5|19
1623076700000|2021-06-07 14:38:20|729322.5|728322.5|729320.5|728320.5|729372.1|728372.1|729305.4|728305.4|28
1623076710000|2021-06-07 14:38:30|729318.7|728318.7|729313.5|728313.5|729322.8|728322.8|729310.5|728310.5|24
1623076720000|2021-06-07 14:38:40|729314.1|728314.1|729316.9|728316.9|729319.8|728319.8|729311.3|728311.3|21
1623076730000|2021-06-07 14:38:50|729318|728318|729328|728328|729349.7|728349.7|729314.2|728314.2|32
1623076740000|2021-06-07 14:39:00|729350.8|728350.8|729421.2|728421.2|729423.7|728423.7|729347.5|728347.5|32
1623076750000|2021-06-07 14:39:10|729422.2|728422.2|729421.4|728421.4|729430.2|728430.2|729418.6|728418.6|26
1623076760000|2021-06-07 14:39:20|729422.7|728422.7|729398.3|728398.3|729427.6|728427.6|729397.1|728397.1|29
1623076770000|2021-06-07 14:39:30|729399.6|728399.6|729431|728431|729431|728431|729383.8|728383.8|29
1623076780000|2021-06-07 14:39:40|729431.5|728431.5|729397.2|728397.2|729431.5|728431.5|729393.1|728393.1|28
1623076790000|2021-06-07 14:39:50|729403.1|728403.1|729430.9|728430.9|729442|728442|729396.8|728396.8|31
1623076800000|2021-06-07 14:40:00|729427.7|728427.7|729425.6|728425.6|729937.9|728430.8|729417.3|727937.9|24
1623076810000|2021-06-07 14:40:10|729424.5|728424.5|729369|728369|729878.4|728424.9|729360.4|727863.1|31
1623076820000|2021-06-07 14:40:20|729361.3|728361.3|729287.3|728287.3|729815|728370.2|729287.3|727801.2|30
1623076830000|2021-06-07 14:40:30|729295.2|728295.2|729256.4|728256.4|729788.1|728295.2|729256.4|727774.9|33
1623076840000|2021-06-07 14:40:40|729264.2|728264.2|729730.9|727730.9|729754.5|728264.2|729224.5|727709.9|27
1623076850000|2021-06-07 14:40:50|729721.9|727721.9|729079.2|728079.2|729726.1|728221.8|729076.7|727721.7|38
1623076860000|2021-06-07 14:41:00|729078.5|728078.5|729187.8|728187.8|729191.6|728191.6|729078.5|728078.5|35
1623076870000|2021-06-07 14:41:10|729200|728200|729153.3|728153.3|729669.1|728203.2|729151.7|727669.1|32
1623076880000|2021-06-07 14:41:20|729155.4|728155.4|729179.3|728179.3|729187.2|728187.2|729151.1|728151.1|29
1623076890000|2021-06-07 14:41:30|729187.5|728187.5|729168.3|728168.3|729189.5|728189.5|729165.1|728165.1|26
1623076900000|2021-06-07 14:41:40|729163.1|728163.1|729153.5|728153.5|729169.7|728169.7|729147|728147|30
1623076910000|2021-06-07 14:41:50|729149|728149|729074.7|728074.7|729629|728153.2|729073.1|727629|31
1623076920000|2021-06-07 14:42:00|729078.4|728078.4|729055.2|728055.2|729079.1|728079.1|729054.4|728054.4|32
1623076930000|2021-06-07 14:42:10|729054.9|728054.9|729055.3|728055.3|729055.3|728055.3|729044.1|728044.1|29
1623076940000|2021-06-07 14:42:20|729067.4|728067.4|729044.2|728044.2|729067.4|728067.4|729038.5|728038.5|27
1623076950000|2021-06-07 14:42:30|729045.7|728045.7|729060.8|728060.8|729068.7|728068.7|729045.7|728045.7|24
1623076960000|2021-06-07 14:42:40|729058|728058|729055.9|728055.9|729063|728063|729055.9|728055.9|13
1623076970000|2021-06-07 14:42:50|729060.5|728060.5|729045.8|728045.8|729060.5|728060.5|729042.5|728042.5|22
1623076980000|2021-06-07 14:43:00|729043.9|728043.9|729038.2|728038.2|729052.1|728052.1|729038.2|728038.2|23
1623076990000|2021-06-07 14:43:10|729045.9|728045.9|729044.3|728044.3|729048.3|728048.3|729030.8|728030.8|24
1623077000000|2021-06-07 14:43:20|729042|728042|729023.6|728023.6|729042|728042|729010.8|728010.8|21
1623077010000|2021-06-07 14:43:30|729023|728023|729029.3|728029.3|729030.4|728030.4|729021.4|728021.4|18
1623077020000|2021-06-07 14:43:40|729031.7|728031.7|729028.1|728028.1|729042.2|728042.2|729024.8|728024.8|25
1623077030000|2021-06-07 14:43:50|729027.9|728027.9|729028.1|728028.1|729029.3|728029.3|729024.6|728024.6|21
1623077040000|2021-06-07 14:44:00|729027.9|728027.9|728995.2|727995.2|729027.9|728027.9|728986.7|727986.7|22
1623077050000|2021-06-07 14:44:10|728986.5|727986.5|729004.6|728004.6|729007|728007|728986.5|727986.5|18
1623077060000|2021-06-07 14:44:20|729007|728007|728894.3|727894.3|729007|728007|728867.7|727867.7|21
1623077070000|2021-06-07 14:44:30|728893.8|727893.8|728900.8|727900.8|728931.1|727931.1|728873.7|727873.7|33
1623077080000|2021-06-07 14:44:40|728893.5|727893.5|728898.6|727898.6|728900.6|727900.6|728886.2|727886.2|26
1623077090000|2021-06-07 14:44:50|728898.3|727898.3|728896.3|727896.3|728903.1|727903.1|728894.9|727894.9|14
1623077100000|2021-06-07 14:45:00|728893.8|727893.8|728873.2|727873.2|728893.8|727893.8|728764.2|727764.2|35
1623077110000|2021-06-07 14:45:10|728874.6|727874.6|728913.7|727913.7|728913.7|727913.7|728874.4|727874.4|33
1623077120000|2021-06-07 14:45:20|728916.3|727916.3|728940.7|727940.7|728940.7|727940.7|728913.5|727913.5|24
1623077130000|2021-06-07 14:45:30|728939.7|727939.7|728984.9|727984.9|728984.9|727984.9|728939.7|727939.7|31
1623077140000|2021-06-07 14:45:40|728985.8|727985.8|728986.5|727986.5|728993.7|727993.7|728982.8|727982.8|18
1623077150000|2021-06-07 14:45:50|728986.2|727986.2|728961.5|727961.5|728987.7|727987.7|728961|727961|26
1623077160000|2021-06-07 14:46:00|728962.5|727962.5|728977.4|727977.4|728981.8|727981.8|728947.2|727947.2|23
1623077170000|2021-06-07 14:46:10|729014.9|728014.9|729005.7|728005.7|729024.5|728024.5|729000.9|728000.9|26
1623077180000|2021-06-07 14:46:20|729003.1|728003.1|729032.9|728032.9|729032.9|728032.9|729002.6|728002.6|25
1623077190000|2021-06-07 14:46:30|729032.6|728032.6|729161.1|728161.1|729165.1|728165.1|729031.6|728031.6|35
1623077200000|2021-06-07 14:46:40|729167.5|728167.5|729139|728139|729179.2|728179.2|729096.5|728096.5|34
1623077210000|2021-06-07 14:46:50|729133.4|728133.4|729057.1|728057.1|729137.5|728137.5|729057.1|728057.1|30
1623077220000|2021-06-07 14:47:00|729062.4|728062.4|729141.2|728141.2|729141.2|728141.2|729055.3|728055.3|37
1623077230000|2021-06-07 14:47:10|729145.6|728145.6|729140.6|728140.6|729148.2|728148.2|729140.5|728140.5|25
1623077240000|2021-06-07 14:47:20|729141.2|728141.2|729158|728158|729159.9|728159.9|729141.2|728141.2|21
1623077250000|2021-06-07 14:47:30|729157.3|728157.3|729178.6|728178.6|729189.7|728189.7|729155.9|728155.9|17
1623077260000|2021-06-07 14:47:40|729173.1|728173.1|729152.3|728152.3|729175|728175|729146.5|728146.5|30
1623077270000|2021-06-07 14:47:50|729144.5|728144.5|729113.7|728113.7|729176|728176|729113.7|728113.7|32
1623077280000|2021-06-07 14:48:00|729112.6|728112.6|729135.6|728135.6|729147|728147|729093.4|728093.4|25
1623077290000|2021-06-07 14:48:10|729134.4|728134.4|729067.7|728067.7|729586|728138.2|729067.7|727580.6|27
1623077300000|2021-06-07 14:48:20|729069.7|728069.7|729080.4|728080.4|729087.8|728087.8|729069.7|728069.7|18
1623077310000|2021-06-07 14:48:30|729080.1|728080.1|729117.4|728117.4|729125.3|728125.3|729080.1|728080.1|21
1623077320000|2021-06-07 14:48:40|729114.7|728114.7|729134.9|728134.9|729152.5|728152.5|729114.7|728114.7|33
1623077330000|2021-06-07 14:48:50|729140.9|728140.9|729138.5|728138.5|729140.9|728140.9|729132.7|728132.7|23
1623077340000|2021-06-07 14:49:00|729138.6|728138.6|729122.4|728122.4|729139.2|728139.2|729118|728118|23
1623077350000|2021-06-07 14:49:10|729121.9|728121.9|729134|728134|729134|728134|729121.9|728121.9|15
1623077360000|2021-06-07 14:49:20|729134.3|728134.3|729135.3|728135.3|729141.1|728141.1|729127.9|728127.9|24
1623077370000|2021-06-07 14:49:30|729136.3|728136.3|729172.1|728172.1|729173.4|728173.4|729131.3|728131.3|27
1623077380000|2021-06-07 14:49:40|729171.6|728171.6|729170.4|728170.4|729176.7|728176.7|729168.3|728168.3|28
1623077390000|2021-06-07 14:49:50|729165.7|728165.7|729144.7|728144.7|729165.7|728165.7|729144|728144|21
1623077400000|2021-06-07 14:50:00|729150.7|728150.7|729166.3|728166.3|729171.8|728171.8|729141.2|728141.2|29
1623077410000|2021-06-07 14:50:10|729190.3|728190.3|729319.5|728319.5|729344.5|728344.5|729189.2|728189.2|34
1623077420000|2021-06-07 14:50:20|729345.8|728345.8|729377.1|728377.1|729377.1|728377.1|729345.8|728345.8|26
1623077430000|2021-06-07 14:50:30|729375.5|728375.5|729366.6|728366.6|729875.1|728383.8|729364.6|727869.5|32
1623077440000|2021-06-07 14:50:40|729389.7|728389.7|729411.6|728411.6|729432.2|728432.2|729389.7|728389.7|22
1623077450000|2021-06-07 14:50:50|729411|728411|729396|728396|729893.2|728415.9|729385.9|727893.2|30
1623077460000|2021-06-07 14:51:00|729399.5|728399.5|729401.1|728401.1|729912.3|728401.8|729392.2|727892.9|33
1623077470000|2021-06-07 14:51:10|729400.3|728400.3|729776.2|727776.2|729869.2|728400.3|729265.6|727751|38
1623077480000|2021-06-07 14:51:20|729775.6|727775.6|729269.3|728269.3|729784.1|728269.3|729269.3|727771.2|28
1623077490000|2021-06-07 14:51:30|729270|728270|729264.2|728264.2|729774.8|728274.4|729263.6|727769.6|27
1623077500000|2021-06-07 14:51:40|729257.4|728257.4|729701.8|727701.8|729701.8|728263.8|729199.2|727696.6|27
1623077510000|2021-06-07 14:51:50|729203.5|728203.5|729716.6|727716.6|729733.5|728227.3|729197.4|727716.6|18
1623077520000|2021-06-07 14:52:00|729715.3|727715.3|729765|727765|729765|728212.7|729199|727703.5|28
1623077530000|2021-06-07 14:52:10|729766|727766|729771.5|727771.5|729784.1|728276|729259.5|727753.6|31
1623077540000|2021-06-07 14:52:20|729772.6|727772.6|729756.5|727756.5|729773.8|728277.3|729244.2|727756.5|28
1623077550000|2021-06-07 14:52:30|729735.2|727735.2|729745.8|727745.8|729747.5|727747.5|729728.6|727728.6|18
1623077560000|2021-06-07 14:52:40|729744.4|727744.4|729748.7|727748.7|729751.3|728254.5|729247.7|727741.6|22
1623077570000|2021-06-07 14:52:50|729748.9|727748.9|729273.9|728273.9|729755.8|728273.9|729265.1|727744.4|14
1623077580000|2021-06-07 14:53:00|729273.4|728273.4|729763.7|727763.7|729773.3|728273.4|729264.6|727762.5|25
1623077590000|2021-06-07 14:53:10|729765.4|727765.4|729265.5|728265.5|729767.7|728274.2|729258.2|727765.4|29
1623077600000|2021-06-07 14:53:20|729263.8|728263.8|729261.1|728261.1|729263.8|728263.8|729256.8|728256.8|17
1623077610000|2021-06-07 14:53:30|729259.8|728259.8|729257.7|728257.7|729263.3|728263.3|729257.7|728257.7|15
1623077620000|2021-06-07 14:53:40|729257.9|728257.9|729247.8|728247.8|729756.5|728257.9|729245.9|727751.3|17
1623077630000|2021-06-07 14:53:50|729230.2|728230.2|729743.5|727743.5|729755.5|728248.4|729230.2|727731|28
1623077640000|2021-06-07 14:54:00|729746.8|727746.8|729248.6|728248.6|729762.8|728250.3|729237.3|727734.2|24
1623077650000|2021-06-07 14:54:10|729246.4|728246.4|729765.5|727765.5|729765.5|728251.2|729233.4|727750.5|23
1623077660000|2021-06-07 14:54:20|729753.5|727753.5|729773.3|727773.3|729773.3|728271.7|729262|727749.6|27
1623077670000|2021-06-07 14:54:30|729771|727771|729778|727778|729785.3|727785.3|729765.2|727765.2|26
1623077680000|2021-06-07 14:54:40|729276.8|728276.8|729275.8|728275.8|729283|728283|729274|728274|19
1623077690000|2021-06-07 14:54:50|729282.7|728282.7|729280.3|728280.3|729292.4|728292.4|729280.3|728280.3|17
1623077700000|2021-06-07 14:55:00|729279.1|728279.1|729769.8|727769.8|729772.4|728279.1|729274.8|727769.1|19
1623077710000|2021-06-07 14:55:10|729769|727769|729768.5|727768.5|729770.5|727770.5|729763.6|727763.6|21
1623077720000|2021-06-07 14:55:20|729768.6|727768.6|729284.5|728284.5|729774.2|728292.2|729273.5|727768.6|24
1623077730000|2021-06-07 14:55:30|729282.9|728282.9|729284.5|728284.5|729291.3|728291.3|729277.1|728277.1|24
1623077740000|2021-06-07 14:55:40|729283.6|728283.6|729277.6|728277.6|729286.8|728286.8|729274.5|728274.5|18
1623077750000|2021-06-07 14:55:50|729275.9|728275.9|729288.1|728288.1|729292.5|728292.5|729274.7|728274.7|23
1623077760000|2021-06-07 14:56:00|729287.4|728287.4|729284.8|728284.8|729296.9|728296.9|729283.3|728283.3|24
1623077770000|2021-06-07 14:56:10|729281.7|728281.7|729280.3|728280.3|729300.2|728300.2|729250.1|728250.1|30
1623077780000|2021-06-07 14:56:20|729283|728283|729264.2|728264.2|729292.1|728292.1|729259.8|728259.8|30
1623077790000|2021-06-07 14:56:30|729268.5|728268.5|729275|728275|729277.2|728277.2|729258.1|728258.1|26
1623077800000|2021-06-07 14:56:40|729281.1|728281.1|729320.7|728320.7|729330.6|728330.6|729269|728269|27
1623077810000|2021-06-07 14:56:50|729321.2|728321.2|729393.2|728393.2|729810.7|728393.2|729301.9|727810.7|25
1623077820000|2021-06-07 14:57:00|729384.2|728384.2|729392.9|728392.9|729903.7|728402|729372.1|727898.9|36
1623077830000|2021-06-07 14:57:10|729391.2|728391.2|729440.2|728440.2|729441.7|728441.7|729385.8|728385.8|28
1623077840000|2021-06-07 14:57:20|729427.2|728427.2|729416.3|728416.3|729436.7|728436.7|729414.4|728414.4|32
1623077850000|2021-06-07 14:57:30|729423.1|728423.1|729430.8|728430.8|729432.7|728432.7|729419.7|728419.7|26
1623077860000|2021-06-07 14:57:40|729432.5|728432.5|729393.5|728393.5|729432.5|728432.5|729393.5|728393.5|25
1623077870000|2021-06-07 14:57:50|729394.9|728394.9|729365.9|728365.9|729417.1|728417.1|729358.8|728358.8|33
1623077880000|2021-06-07 14:58:00|729365.4|728365.4|729545.6|728545.6|729551|728551|729362.3|728362.3|32
1623077890000|2021-06-07 14:58:10|729543.5|728543.5|729512.5|728512.5|729543.5|728543.5|729510.6|728510.6|32
1623077900000|2021-06-07 14:58:20|729511.6|728511.6|729459.1|728459.1|729530.5|728530.5|729432|728432|31
1623077910000|2021-06-07 14:58:30|729455.5|728455.5|729368.7|728368.7|729458.5|728458.5|729335.6|728335.6|37
1623077920000|2021-06-07 14:58:40|729361.8|728361.8|729348.5|728348.5|729378.1|728378.1|729348.5|728348.5|39
1623077930000|2021-06-07 14:58:50|729347.9|728347.9|729360.5|728360.5|729360.5|728360.5|729339.2|728339.2|29
1623077940000|2021-06-07 14:59:00|729357.6|728357.6|729371.4|728371.4|729378.3|728378.3|729347.6|728347.6|34
1623077950000|2021-06-07 14:59:10|729371.2|728371.2|729346.8|728346.8|729371.2|728371.2|729337.3|728337.3|32
1623077960000|2021-06-07 14:59:20|729341.4|728341.4|729228.6|728228.6|729357.2|728357.2|729214.6|728214.6|31
1623077970000|2021-06-07 14:59:30|729211.6|728211.6|729219.6|728219.6|729729.1|728226.8|729211.1|727726.4|36
1623077980000|2021-06-07 14:59:40|729220|728220|729200.4|728200.4|729223.7|728223.7|729192.4|728192.4|34
1623077990000|2021-06-07 14:59:50|729182.8|728182.8|729182.7|728182.7|729199.2|728199.2|729169.9|728169.9|30
1623078000000|2021-06-07 15:00:00|729170.1|728170.1|729193.9|728193.9|729696.4|728200.8|729170.1|727693.1|37
1623078010000|2021-06-07 15:00:10|729193.7|728193.7|729210|728210|729706.6|728229.1|729193.7|727701|27
1623078020000|2021-06-07 15:00:20|729197.5|728197.5|729289.2|728289.2|729709|728289.2|729197.5|727691.9|33
1623078030000|2021-06-07 15:00:30|729288.6|728288.6|729327.7|728327.7|729818.4|728349.3|729262.4|727815.3|34
1623078040000|2021-06-07 15:00:40|729326.5|728326.5|729318.5|728318.5|729334|728334|729307.2|728307.2|25
1623078050000|2021-06-07 15:00:50|729331.8|728331.8|729331.9|728331.9|729837.4|728342|729321|727829.1|28
1623078060000|2021-06-07 15:01:00|729331.4|728331.4|729340.4|728340.4|729353.8|728353.8|729331.4|728331.4|27
1623078070000|2021-06-07 15:01:10|729341.7|728341.7|729365.1|728365.1|729383.2|728383.2|729340.3|728340.3|28
1623078080000|2021-06-07 15:01:20|729365|728365|729378.5|728378.5|729385.9|728385.9|729365|728365|30
1623078090000|2021-06-07 15:01:30|729383|728383|729381.2|728381.2|729385.4|728385.4|729378.9|728378.9|24
1623078100000|2021-06-07 15:01:40|729384.6|728384.6|729386.8|728386.8|729387.6|728387.6|729378.1|728378.1|13
1623078110000|2021-06-07 15:01:50|729386|728386|729494.8|728494.8|729498.1|728498.1|729386|728386|29
1623078120000|2021-06-07 15:02:00|729502.3|728502.3|729516.9|728516.9|729532.6|728532.6|729502.3|728502.3|31
1623078130000|2021-06-07 15:02:10|729513.4|728513.4|729498.1|728498.1|729515.5|728515.5|729494.2|728494.2|25
1623078140000|2021-06-07 15:02:20|729503|728503|729501.7|728501.7|729511.4|728511.4|729493.7|728493.7|31
1623078150000|2021-06-07 15:02:30|729502.2|728502.2|729495.1|728495.1|729508.2|728508.2|729493.6|728493.6|24
1623078160000|2021-06-07 15:02:40|729495.8|728495.8|729492.5|728492.5|729495.8|728495.8|729491.4|728491.4|10
1623078170000|2021-06-07 15:02:50|729494.6|728494.6|729500.9|728500.9|729500.9|728500.9|729487.8|728487.8|19
1623078180000|2021-06-07 15:03:00|729506.2|728506.2|729528.1|728528.1|729533.9|728533.9|729506.2|728506.2|22
1623078190000|2021-06-07 15:03:10|729528.3|728528.3|729518.9|728518.9|729528.5|728528.5|729517.6|728517.6|25
1623078200000|2021-06-07 15:03:20|729515.9|728515.9|729526.7|728526.7|729530.8|728530.8|729512.6|728512.6|19
1623078210000|2021-06-07 15:03:30|729522.4|728522.4|729505.1|728505.1|729524.7|728524.7|729502.4|728502.4|13
1623078220000|2021-06-07 15:03:40|729503|728503|729497.3|728497.3|729514.4|728514.4|729494.9|728494.9|20
1623078230000|2021-06-07 15:03:50|729497.4|728497.4|729518.6|728518.6|729525|728525|729496.5|728496.5|21
1623078240000|2021-06-07 15:04:00|729521.8|728521.8|729509.3|728509.3|729521.8|728521.8|729503.3|728503.3|25
1623078250000|2021-06-07 15:04:10|729510.2|728510.2|729489.3|728489.3|729519.9|728519.9|729489.3|728489.3|28
1623078260000|2021-06-07 15:04:20|729490.1|728490.1|729468.3|728468.3|729494.3|728494.3|729468.3|728468.3|27
1623078270000|2021-06-07 15:04:30|729476|728476|729469|728469|729478.9|728478.9|729469|728469|23
1623078280000|2021-06-07 15:04:40|729422|728422|729387.2|728387.2|729422|728422|729374|728374|36
1623078290000|2021-06-07 15:04:50|729384.5|728384.5|729387.8|728387.8|729395.3|728395.3|729380.5|728380.5|27
1623078300000|2021-06-07 15:05:00|729387.6|728387.6|729405.2|728405.2|729915|728415.9|729387.6|727913.8|35
1623078310000|2021-06-07 15:05:10|729413.7|728413.7|729406.6|728406.6|729419.7|728419.7|729392.6|728392.6|36
1623078320000|2021-06-07 15:05:20|729405.8|728405.8|729407.4|728407.4|729422.3|728422.3|729400.8|728400.8|21
1623078330000|2021-06-07 15:05:30|729406.5|728406.5|729429.3|728429.3|729429.3|728429.3|729406.5|728406.5|17
1623078340000|2021-06-07 15:05:40|729422|728422|729438.6|728438.6|729930.5|728443.1|729419.4|727930.5|21
1623078350000|2021-06-07 15:05:50|729439.5|728439.5|729440.9|728440.9|729441|728441|729437.4|728437.4|18
1623078360000|2021-06-07 15:06:00|729439.1|728439.1|729441.8|728441.8|729455|728455|729438.7|728438.7|28
1623078370000|2021-06-07 15:06:10|729441.6|728441.6|729403.7|728403.7|729451.4|728451.4|729403.7|728403.7|23
1623078380000|2021-06-07 15:06:20|729398.3|728398.3|729399.1|728399.1|729410.5|728410.5|729394.8|728394.8|18
1623078390000|2021-06-07 15:06:30|729399.4|728399.4|729416.3|728416.3|729427.8|728427.8|729398.7|728398.7|18
1623078400000|2021-06-07 15:06:40|729410|728410|729408.1|728408.1|729414.2|728414.2|729407.2|728407.2|15
1623078410000|2021-06-07 15:06:50|729408.3|728408.3|729391.5|728391.5|729408.6|728408.6|729386.2|728386.2|29
1623078420000|2021-06-07 15:07:00|729394.9|728394.9|729320.1|728320.1|729394.9|728394.9|729315|728315|32
1623078430000|2021-06-07 15:07:10|729321.2|728321.2|729313.1|728313.1|729322.4|728322.4|729313.1|728313.1|22
1623078440000|2021-06-07 15:07:20|729315.1|728315.1|729318.3|728318.3|729319.6|728319.6|729309.9|728309.9|21
1623078450000|2021-06-07 15:07:30|729318.1|728318.1|729258.2|728258.2|729318.1|728318.1|729238.7|728238.7|31
1623078460000|2021-06-07 15:07:40|729266|728266|729282.7|728282.7|729291.4|728291.4|729255.3|728255.3|27
1623078470000|2021-06-07 15:07:50|729287.9|728287.9|729295.8|728295.8|729304|728304|729285.9|728285.9|31
1623078480000|2021-06-07 15:08:00|729300.7|728300.7|729291.9|728291.9|729300.7|728300.7|729273.8|728273.8|33
1623078490000|2021-06-07 15:08:10|729290.9|728290.9|729282.8|728282.8|729293|728293|729274.4|728274.4|27
1623078500000|2021-06-07 15:08:20|729282.7|728282.7|729228.4|728228.4|729282.7|728282.7|729200.4|728200.4|28
1623078510000|2021-06-07 15:08:30|729230.3|728230.3|729245.6|728245.6|729252.9|728252.9|729222.8|728222.8|30
1623078520000|2021-06-07 15:08:40|729243.4|728243.4|729253.1|728253.1|729258.2|728258.2|729243.4|728243.4|24
1623078530000|2021-06-07 15:08:50|729251.7|728251.7|729265.5|728265.5|729265.5|728265.5|729251.4|728251.4|15
1623078540000|2021-06-07 15:09:00|729265.6|728265.6|729280.7|728280.7|729286.6|728286.6|729265.6|728265.6|26
1623078550000|2021-06-07 15:09:10|729281|728281|729311.9|728311.9|729319.7|728319.7|729280.3|728280.3|30
1623078560000|2021-06-07 15:09:20|729316.5|728316.5|729285.2|728285.2|729318.6|728318.6|729275.6|728275.6|23
1623078570000|2021-06-07 15:09:30|729284.7|728284.7|729308.3|728308.3|729309.3|728309.3|729284.3|728284.3|22
1623078580000|2021-06-07 15:09:40|729308.4|728308.4|729314|728314|729321.4|728321.4|729302.4|728302.4|30
1623078590000|2021-06-07 15:09:50|729305.3|728305.3|729305.4|728305.4|729308.7|728308.7|729297|728297|26
1623078600000|2021-06-07 15:10:00|729301.3|728301.3|729298.8|728298.8|729305.6|728305.6|729289.8|728289.8|26
1623078610000|2021-06-07 15:10:10|729295.3|728295.3|729272|728272|729298.5|728298.5|729266.6|728266.6|30
1623078620000|2021-06-07 15:10:20|729274.4|728274.4|729265.8|728265.8|729274.4|728274.4|729241.5|728241.5|31
1623078630000|2021-06-07 15:10:30|729261.6|728261.6|729257.1|728257.1|729267|728267|729256.6|728256.6|29
1623078640000|2021-06-07 15:10:40|729256|728256|729243.8|728243.8|729258.6|728258.6|729243.7|728243.7|24
1623078650000|2021-06-07 15:10:50|729241.7|728241.7|729242.7|728242.7|729248|728248|729233.8|728233.8|33
1623078660000|2021-06-07 15:11:00|729239.5|728239.5|729235.3|728235.3|729249.6|728249.6|729231|728231|26
1623078670000|2021-06-07 15:11:10|729238.1|728238.1|729246.7|728246.7|729254.3|728254.3|729234.2|728234.2|30
1623078680000|2021-06-07 15:11:20|729240.9|728240.9|729222.8|728222.8|729254.2|728254.2|729218.1|728218.1|27
1623078690000|2021-06-07 15:11:30|729222.5|728222.5|729221.1|728221.1|729226.3|728226.3|729218.2|728218.2|20
1623078700000|2021-06-07 15:11:40|729220.9|728220.9|729213.7|728213.7|729222.6|728222.6|729213.7|728213.7|11
1623078710000|2021-06-07 15:11:50|729214.1|728214.1|729163.8|728163.8|729677.5|728214.1|729163.8|727659.5|27
1623078720000|2021-06-07 15:12:00|729161.4|728161.4|729160.8|728160.8|729161.8|728161.8|729154|728154|18
1623078730000|2021-06-07 15:12:10|729160.6|728160.6|729164.3|728164.3|729164.7|728164.7|729160.6|728160.6|18
1623078740000|2021-06-07 15:12:20|729164.4|728164.4|729126.1|728126.1|729164.4|728164.4|729119|728119|29
1623078750000|2021-06-07 15:12:30|729121.7|728121.7|729091.5|728091.5|729123|728123|729085.1|728085.1|27
1623078760000|2021-06-07 15:12:40|729096.5|728096.5|729097.2|728097.2|729108.1|728108.1|729092.9|728092.9|24
1623078770000|2021-06-07 15:12:50|729099.6|728099.6|729023.4|728023.4|729115.3|728115.3|729006.8|728006.8|28
1623078780000|2021-06-07 15:13:00|729027.7|728027.7|729058.8|728058.8|729058.8|728058.8|729022|728022|24
1623078790000|2021-06-07 15:13:10|729063|728063|728981.7|727981.7|729066.9|728066.9|728961.9|727961.9|27
1623078800000|2021-06-07 15:13:20|728977.9|727977.9|729002.8|728002.8|729007|728007|728977.9|727977.9|26
1623078810000|2021-06-07 15:13:30|729001.2|728001.2|728998.1|727998.1|729006.9|728006.9|728991.9|727991.9|23
1623078820000|2021-06-07 15:13:40|728998|727998|729024.6|728024.6|729032.7|728032.7|728998|727998|25
1623078830000|2021-06-07 15:13:50|729025.7|728025.7|729042.8|728042.8|729053.7|728053.7|729025.7|728025.7|25
1623078840000|2021-06-07 15:14:00|729042.7|728042.7|729054.2|728054.2|729055.6|728055.6|729038.2|728038.2|25
1623078850000|2021-06-07 15:14:10|729057.9|728057.9|729072|728072|729077.9|728077.9|729057.9|728057.9|24
1623078860000|2021-06-07 15:14:20|729081.5|728081.5|729124.1|728124.1|729131.9|728131.9|729081.5|728081.5|26
1623078870000|2021-06-07 15:14:30|729127.5|728127.5|729135.2|728135.2|729156.6|728156.6|729127.5|728127.5|17
1623078880000|2021-06-07 15:14:40|729135|728135|729173.6|728173.6|729184.5|728184.5|729135|728135|26
1623078890000|2021-06-07 15:14:50|729174.3|728174.3|729179.1|728179.1|729179.5|728179.5|729174.3|728174.3|16
1623078900000|2021-06-07 15:15:00|729178.8|728178.8|729244.1|728244.1|729743.5|728247.9|729178.8|727740.7|28
1623078910000|2021-06-07 15:15:10|729244.4|728244.4|729735.2|727735.2|729739|728248.3|729220.9|727725.2|28
1623078920000|2021-06-07 15:15:20|729735.5|727735.5|729243.4|728243.4|729743.5|728244.2|729241.7|727733.6|21
1623078930000|2021-06-07 15:15:30|729245.5|728245.5|729263.7|728263.7|729763.7|728274.8|729241.6|727759|17
1623078940000|2021-06-07 15:15:40|729264.5|728264.5|729278.3|728278.3|729285|728285|729264.5|728264.5|17
1623078950000|2021-06-07 15:15:50|729277.8|728277.8|729266.9|728266.9|729278.4|728278.4|729259.3|728259.3|21
1623078960000|2021-06-07 15:16:00|729270.1|728270.1|729281.2|728281.2|729281.2|728281.2|729270.1|728270.1|20
1623078970000|2021-06-07 15:16:10|729281.5|728281.5|729741.2|727741.2|729747.9|728282.9|729248|727735.3|16
1623078980000|2021-06-07 15:16:20|729743.9|727743.9|729245|728245|729743.9|728248|729236.6|727743.9|18
1623078990000|2021-06-07 15:16:30|729244.7|728244.7|729252.9|728252.9|729749.3|728252.9|729225.4|727737.8|16
1623079000000|2021-06-07 15:16:40|729251|728251|729188|728188|729744.5|728251.4|729188|727727.1|21
1623079010000|2021-06-07 15:16:50|729188.4|728188.4|729182.4|728182.4|729189.2|728189.2|729182.4|728182.4|22
1623079020000|2021-06-07 15:17:00|729183.2|728183.2|729188.3|728188.3|729190.3|728190.3|729179.3|728179.3|24
1623079030000|2021-06-07 15:17:10|729186.6|728186.6|729176.6|728176.6|729187.6|728187.6|729163.9|728163.9|27
1623079040000|2021-06-07 15:17:20|729177.4|728177.4|729186.3|728186.3|729187|728187|729177.4|728177.4|16
1623079050000|2021-06-07 15:17:30|729187.6|728187.6|729182.2|728182.2|729187.8|728187.8|729179.6|728179.6|27
1623079060000|2021-06-07 15:17:40|729181.5|728181.5|729174.1|728174.1|729181.5|728181.5|729171.7|728171.7|24
1623079070000|2021-06-07 15:17:50|729172|728172|729174.8|728174.8|729179.1|728179.1|729169.2|728169.2|18
1623079080000|2021-06-07 15:18:00|729174.6|728174.6|729174|728174|729176.4|728176.4|729171.7|728171.7|17
1623079090000|2021-06-07 15:18:10|729173.2|728173.2|729118.6|728118.6|729173.2|728173.2|729107.8|728107.8|30
1623079100000|2021-06-07 15:18:20|729143.4|728143.4|729121.8|728121.8|729150|728150|729120.6|728120.6|26
1623079110000|2021-06-07 15:18:30|729119.5|728119.5|729142.8|728142.8|729154.5|728154.5|729118|728118|24
1623079120000|2021-06-07 15:18:40|729137|728137|729143.9|728143.9|729642.4|728145.6|729130.9|727636.1|19
1623079130000|2021-06-07 15:18:50|729144.7|728144.7|729146.2|728146.2|729157.1|728157.1|729144|728144|15
1623079140000|2021-06-07 15:19:00|729146.5|728146.5|729154.5|728154.5|729155.5|728155.5|729144.2|728144.2|16
1623079150000|2021-06-07 15:19:10|729154.4|728154.4|729157.4|728157.4|729157.9|728157.9|729154.2|728154.2|20
1623079160000|2021-06-07 15:19:20|729157.6|728157.6|729156.6|728156.6|729160.1|728160.1|729156.4|728156.4|6
1623079170000|2021-06-07 15:19:30|729157.3|728157.3|729170.2|728170.2|729171.6|728171.6|729157.3|728157.3|21
1623079180000|2021-06-07 15:19:40|729168.3|728168.3|729174.7|728174.7|729179.2|728179.2|729167.6|728167.6|18
1623079190000|2021-06-07 15:19:50|729175.1|728175.1|729265.4|728265.4|729265.4|728265.4|729170.2|728170.2|19
1623079200000|2021-06-07 15:20:00|729263.8|728263.8|729262.7|728262.7|729772.2|728271.7|729253.6|727763.6|28
1623079210000|2021-06-07 15:20:10|729267.6|728267.6|729271|728271|729273.3|728273.3|729263.8|728263.8|13
1623079220000|2021-06-07 15:20:20|729271.9|728271.9|729259.3|728259.3|729271.9|728271.9|729251|728251|18
1623079230000|2021-06-07 15:20:30|729258.6|728258.6|729271.5|728271.5|729278.4|728278.4|729248.5|728248.5|21
1623079240000|2021-06-07 15:20:40|729278.5|728278.5|729288|728288|729297.8|728297.8|729265.6|728265.6|18
1623079250000|2021-06-07 15:20:50|729286.3|728286.3|729294.2|728294.2|729294.4|728294.4|729286.3|728286.3|20
1623079260000|2021-06-07 15:21:00|729296|728296|729304.5|728304.5|729308.2|728308.2|729292.2|728292.2|23
1623079270000|2021-06-07 15:21:10|729303.5|728303.5|729297.2|728297.2|729305.2|728305.2|729281.5|728281.5|17
1623079280000|2021-06-07 15:21:20|729297.9|728297.9|729300.8|728300.8|729304.9|728304.9|729296.6|728296.6|19
1623079290000|2021-06-07 15:21:30|729302.5|728302.5|729301.4|728301.4|729303|728303|729299.5|728299.5|13
1623079300000|2021-06-07 15:21:40|729300.8|728300.8|729296.7|728296.7|729303.1|728303.1|729287.3|728287.3|20
1623079310000|2021-06-07 15:21:50|729299.6|728299.6|729293.4|728293.4|729302.4|728302.4|729292.6|728292.6|24
1623079320000|2021-06-07 15:22:00|729290.1|728290.1|729295|728295|729295|728295|729284.9|728284.9|19
1623079330000|2021-06-07 15:22:10|729295.7|728295.7|729299.5|728299.5|729301|728301|729283.8|728283.8|22
1623079340000|2021-06-07 15:22:20|729298.2|728298.2|729262.2|728262.2|729298.2|728298.2|729245.8|728245.8|22
1623079350000|2021-06-07 15:22:30|729256.1|728256.1|729230.9|728230.9|729256.1|728256.1|729221.6|728221.6|19
1623079360000|2021-06-07 15:22:40|729230.6|728230.6|729230.8|728230.8|729232.4|728232.4|729228.3|728228.3|15
1623079370000|2021-06-07 15:22:50|729230.7|728230.7|729210.6|728210.6|729732.4|728234.8|729207.2|727720.5|25
1623079380000|2021-06-07 15:23:00|729208.6|728208.6|729215.4|728215.4|729251.9|728251.9|729202.3|728202.3|25
1623079390000|2021-06-07 15:23:10|729218.3|728218.3|729219.4|728219.4|729222.4|728222.4|729218.3|728218.3|7
1623079400000|2021-06-07 15:23:20|729210.7|728210.7|729213.8|728213.8|729721.8|728221|729202.3|727714|22
1623079410000|2021-06-07 15:23:30|729212.8|728212.8|729210.9|728210.9|729213.5|728213.5|729210.1|728210.1|14
1623079420000|2021-06-07 15:23:40|729210.8|728210.8|729211.9|728211.9|729212.3|728212.3|729210|728210|10
1623079430000|2021-06-07 15:23:50|729211.5|728211.5|729208|728208|729215.2|728215.2|729208|728208|14
1623079440000|2021-06-07 15:24:00|729213|728213|729213.3|728213.3|729213.9|728213.9|729211.1|728211.1|14
1623079450000|2021-06-07 15:24:10|729214|728214|729211.4|728211.4|729219.8|728219.8|729202.5|728202.5|18
1623079460000|2021-06-07 15:24:20|729207.4|728207.4|729216.9|728216.9|729218.2|728218.2|729206|728206|11
1623079470000|2021-06-07 15:24:30|729217.9|728217.9|729215.8|728215.8|729218.7|728218.7|729209.1|728209.1|16
1623079480000|2021-06-07 15:24:40|729216.1|728216.1|729214.8|728214.8|729217.8|728217.8|729214.6|728214.6|13
1623079490000|2021-06-07 15:24:50|729215.4|728215.4|729217.7|728217.7|729217.7|728217.7|729210.1|728210.1|16
1623079500000|2021-06-07 15:25:00|729217.9|728217.9|729212.9|728212.9|729225|728225|729210.1|728210.1|20
1623079510000|2021-06-07 15:25:10|729211.2|728211.2|729217.2|728217.2|729217.2|728217.2|729207.6|728207.6|17
1623079520000|2021-06-07 15:25:20|729218|728218|729214.2|728214.2|729221.5|728221.5|729214.2|728214.2|18
1623079530000|2021-06-07 15:25:30|729214|728214|729220.9|728220.9|729222.6|728222.6|729212.8|728212.8|17
1623079540000|2021-06-07 15:25:40|729222.1|728222.1|729734.3|727734.3|729734.9|728223.4|729215.8|727728|26
1623079550000|2021-06-07 15:25:50|729225|728225|729226.4|728226.4|729229|728229|729216.5|728216.5|22
1623079560000|2021-06-07 15:26:00|729223.3|728223.3|729239.8|728239.8|729244.4|728244.4|729214.5|728214.5|25
1623079570000|2021-06-07 15:26:10|729239.5|728239.5|729248.8|728248.8|729248.8|728248.8|729238.1|728238.1|21
1623079580000|2021-06-07 15:26:20|729245|728245|729239.7|728239.7|729250.8|728250.8|729237.6|728237.6|20
1623079590000|2021-06-07 15:26:30|729240.4|728240.4|729251|728251|729251.5|728251.5|729240.4|728240.4|16
1623079600000|2021-06-07 15:26:40|729250.9|728250.9|729248|728248|729251.1|728251.1|729236.6|728236.6|19
1623079610000|2021-06-07 15:26:50|729247.7|728247.7|729251.2|728251.2|729251.3|728251.3|729244.4|728244.4|19
1623079620000|2021-06-07 15:27:00|729250.8|728250.8|729250.3|728250.3|729252.6|728252.6|729238.5|728238.5|12
1623079630000|2021-06-07 15:27:10|729250.2|728250.2|729282.2|728282.2|729289.3|728289.3|729241.6|728241.6|26
1623079640000|2021-06-07 15:27:20|729282.3|728282.3|729291.8|728291.8|729297.7|728297.7|729281.8|728281.8|25
1623079650000|2021-06-07 15:27:30|729293.2|728293.2|729285.5|728285.5|729295.3|728295.3|729284.3|728284.3|28
1623079660000|2021-06-07 15:27:40|729288.9|728288.9|729283.6|728283.6|729296.7|728296.7|729282.8|728282.8|25
1623079670000|2021-06-07 15:27:50|729281.9|728281.9|729288.5|728288.5|729295.3|728295.3|729281.3|728281.3|27
1623079680000|2021-06-07 15:28:00|729287.1|728287.1|729344.9|728344.9|729350.8|728350.8|729287|728287|30
1623079690000|2021-06-07 15:28:10|729342.5|728342.5|729332.5|728332.5|729830.3|728342.9|729319.8|727830.3|22
1623079700000|2021-06-07 15:28:20|729334.8|728334.8|729335.4|728335.4|729335.4|728335.4|729323.2|728323.2|24
1623079710000|2021-06-07 15:28:30|729331.1|728331.1|729320.6|728320.6|729343.2|728343.2|729308.5|728308.5|20
1623079720000|2021-06-07 15:28:40|729318.7|728318.7|729216.1|728216.1|729319.8|728319.8|729208.6|728208.6|27
1623079730000|2021-06-07 15:28:50|729216|728216|729219.4|728219.4|729219.8|728219.8|729215.4|728215.4|24
1623079740000|2021-06-07 15:29:00|729223.3|728223.3|729207.7|728207.7|729224.3|728224.3|729207.7|728207.7|15
1623079750000|2021-06-07 15:29:10|729207.8|728207.8|729187.6|728187.6|729220.5|728220.5|729187.6|728187.6|24
1623079760000|2021-06-07 15:29:20|729187.3|728187.3|729208.1|728208.1|729208.1|728208.1|729172.2|728172.2|22
1623079770000|2021-06-07 15:29:30|729214.4|728214.4|729213.2|728213.2|729224.2|728224.2|729187.3|728187.3|23
1623079780000|2021-06-07 15:29:40|729215.6|728215.6|729244.7|728244.7|729751.5|728247.3|729214.1|727751.5|20
1623079790000|2021-06-07 15:29:50|729246.7|728246.7|729245.3|728245.3|729247.3|728247.3|729229.9|728229.9|21
1623079800000|2021-06-07 15:30:00|729246.7|728246.7|729236.3|728236.3|729246.8|728246.8|729228.4|728228.4|18
1623079810000|2021-06-07 15:30:10|729233.8|728233.8|729208.3|728208.3|729233.8|728233.8|729187.8|728187.8|27
1623079820000|2021-06-07 15:30:20|729209.4|728209.4|729215|728215|729215.6|728215.6|729200.3|728200.3|18
1623079830000|2021-06-07 15:30:30|729216.1|728216.1|729212.5|728212.5|729216.1|728216.1|729209.3|728209.3|10
1623079840000|2021-06-07 15:30:40|729212|728212|729212.9|728212.9|729215.9|728215.9|729211.7|728211.7|11
1623079850000|2021-06-07 15:30:50|729213.3|728213.3|729224.8|728224.8|729228.4|728228.4|729212.6|728212.6|25
1623079860000|2021-06-07 15:31:00|729222.2|728222.2|729726.8|727726.8|729726.8|728234.9|729217.9|727715.4|12
1623079870000|2021-06-07 15:31:10|729228.3|728228.3|729222.9|728222.9|729240.1|728240.1|729222.9|728222.9|20
1623079880000|2021-06-07 15:31:20|729230.3|728230.3|729229.3|728229.3|729231.3|728231.3|729213.5|728213.5|20
1623079890000|2021-06-07 15:31:30|729228.7|728228.7|729218.6|728218.6|729228.7|728228.7|729217|728217|11
1623079900000|2021-06-07 15:31:40|729220.6|728220.6|729305.8|728305.8|729307.4|728307.4|729215|728215|19
1623079910000|2021-06-07 15:31:50|729304.5|728304.5|729298.8|728298.8|729306.3|728306.3|729297.9|728297.9|19
1623079920000|2021-06-07 15:32:00|729299.4|728299.4|729278.6|728278.6|729305.1|728305.1|729278.6|728278.6|22
1623079930000|2021-06-07 15:32:10|729279.9|728279.9|729285.7|728285.7|729286.2|728286.2|729269|728269|18
1623079940000|2021-06-07 15:32:20|729284|728284|729321.4|728321.4|729321.4|728321.4|729284|728284|28
1623079950000|2021-06-07 15:32:30|729334.6|728334.6|729289.6|728289.6|729791.8|728334.6|729289.6|727791.8|34
1623079960000|2021-06-07 15:32:40|729290.8|728290.8|729296.5|728296.5|729298.2|728298.2|729289.6|728289.6|27
1623079970000|2021-06-07 15:32:50|729296.4|728296.4|729310.5|728310.5|729314.6|728314.6|729296.1|728296.1|21
1623079980000|2021-06-07 15:33:00|729309.5|728309.5|729305.4|728305.4|729311.1|728311.1|729304.2|728304.2|15
1623079990000|2021-06-07 15:33:10|729305.1|728305.1|729276.4|728276.4|729305.1|728305.1|729276.4|728276.4|27
1623080000000|2021-06-07 15:33:20|729281.3|728281.3|729283.4|728283.4|729283.7|728283.7|729278.6|728278.6|14
1623080010000|2021-06-07 15:33:30|729282.7|728282.7|729283.6|728283.6|729287.2|728287.2|729277.7|728277.7|16
1623080020000|2021-06-07 15:33:40|729283.3|728283.3|729280.4|728280.4|729289.3|728289.3|729276.6|728276.6|15
1623080030000|2021-06-07 15:33:50|729261.2|728261.2|729252.4|728252.4|729739.6|728261.2|729225|727737.2|26
1623080040000|2021-06-07 15:34:00|729252.2|728252.2|729259|728259|729259.5|728259.5|729250.3|728250.3|24
1623080050000|2021-06-07 15:34:10|729259.5|728259.5|729251.6|728251.6|729274.6|728274.6|729251.6|728251.6|32
1623080060000|2021-06-07 15:34:20|729255.7|728255.7|729270.3|728270.3|729271.7|728271.7|729255.7|728255.7|23
1623080070000|2021-06-07 15:34:30|729269.9|728269.9|729275.7|728275.7|729277.1|728277.1|729264.3|728264.3|24
1623080080000|2021-06-07 15:34:40|729275.2|728275.2|729271.3|728271.3|729281.1|728281.1|729263.1|728263.1|23
1623080090000|2021-06-07 15:34:50|729271.4|728271.4|729268.1|728268.1|729274.9|728274.9|729255.9|728255.9|25
1623080100000|2021-06-07 15:35:00|729266.3|728266.3|729732.2|727732.2|729747.6|728273.9|729240.8|727730.6|33
1623080110000|2021-06-07 15:35:10|729729.8|727729.8|729278.8|728278.8|729729.8|728280.5|729233.3|727729.8|26
1623080120000|2021-06-07 15:35:20|729276.1|728276.1|729308.5|728308.5|729308.5|728308.5|729275|728275|24
1623080130000|2021-06-07 15:35:30|729311.5|728311.5|729390.6|728390.6|729825.5|728390.6|729309.2|727816|36
1623080140000|2021-06-07 15:35:40|729408.4|728408.4|729425|728425|729425|728425|729392.9|728392.9|24
1623080150000|2021-06-07 15:35:50|729426.1|728426.1|729417.7|728417.7|729426.1|728426.1|729396.3|728396.3|24
1623080160000|2021-06-07 15:36:00|729425.5|728425.5|729439|728439|729439|728439|729416.3|728416.3|24
1623080170000|2021-06-07 15:36:10|729423.7|728423.7|729428.1|728428.1|729435.5|728435.5|729423.1|728423.1|15
1623080180000|2021-06-07 15:36:20|729428.7|728428.7|729423.7|728423.7|729436.2|728436.2|729422.6|728422.6|20
1623080190000|2021-06-07 15:36:30|729426|728426|729417.1|728417.1|729427.9|728427.9|729416.6|728416.6|23
1623080200000|2021-06-07 15:36:40|729424.1|728424.1|729427.3|728427.3|729433.5|728433.5|729418|728418|24
1623080210000|2021-06-07 15:36:50|729425.9|728425.9|729433.9|728433.9|729433.9|728433.9|729422.1|728422.1|13
1623080220000|2021-06-07 15:37:00|729433.2|728433.2|729441.2|728441.2|729443.8|728443.8|729431.8|728431.8|31
1623080230000|2021-06-07 15:37:10|729441.9|728441.9|729451.6|728451.6|729451.6|728451.6|729439.1|728439.1|20
1623080240000|2021-06-07 15:37:20|729444.8|728444.8|729442.3|728442.3|729448.6|728448.6|729437.8|728437.8|24
1623080250000|2021-06-07 15:37:30|729437.9|728437.9|729445.7|728445.7|729447.7|728447.7|729437.9|728437.9|17
1623080260000|2021-06-07 15:37:40|729445.4|728445.4|729441.8|728441.8|729445.4|728445.4|729437.8|728437.8|10
1623080270000|2021-06-07 15:37:50|729440.4|728440.4|729441.9|728441.9|729445.9|728445.9|729438.2|728438.2|11
1623080280000|2021-06-07 15:38:00|729441.2|728441.2|729441.1|728441.1|729445.1|728445.1|729439.5|728439.5|11
1623080290000|2021-06-07 15:38:10|729432.6|728432.6|729429.9|728429.9|729443.6|728443.6|729423.6|728423.6|21
1623080300000|2021-06-07 15:38:20|729415.1|728415.1|729364.5|728364.5|729902.6|728415.1|729361.2|727878.5|26
1623080310000|2021-06-07 15:38:30|729366.1|728366.1|729375.5|728375.5|729864.5|728376.5|729362.7|727864.5|21
1623080320000|2021-06-07 15:38:40|729372.1|728372.1|729409.6|728409.6|729424.8|728424.8|729354.2|728354.2|29
1623080330000|2021-06-07 15:38:50|729419.4|728419.4|729408.3|728408.3|729419.4|728419.4|729402.3|728402.3|32
1623080340000|2021-06-07 15:39:00|729407.6|728407.6|729924.4|727924.4|729930.5|728413.1|729394|727923.2|25
1623080350000|2021-06-07 15:39:10|729923|727923|729409.2|728409.2|729923|728432.1|729401.4|727923|32
1623080360000|2021-06-07 15:39:20|729409.1|728409.1|729409|728409|729413.6|728413.6|729385.2|728385.2|36
1623080370000|2021-06-07 15:39:30|729408.7|728408.7|729407.4|728407.4|729415.8|728415.8|729402.7|728402.7|27
1623080380000|2021-06-07 15:39:40|729407.2|728407.2|729371|728371|729899.9|728462.4|729370.7|727885.3|25
1623080390000|2021-06-07 15:39:50|729376.6|728376.6|729380.2|728380.2|729383.2|728383.2|729357.9|728357.9|21
1623080400000|2021-06-07 15:40:00|729366.4|728366.4|729320.8|728320.8|729371.3|728371.3|729320.1|728320.1|31
1623080410000|2021-06-07 15:40:10|729322.1|728322.1|729413.4|728413.4|729902.5|728413.4|729322.1|727902.5|29
1623080420000|2021-06-07 15:40:20|729416.3|728416.3|729391.6|728391.6|729421|728421|729390.7|728390.7|19
1623080430000|2021-06-07 15:40:30|729390.4|728390.4|729408.1|728408.1|729413.1|728413.1|729390.4|728390.4|13
1623080440000|2021-06-07 15:40:40|729409|728409|729396.8|728396.8|729409|728409|729388.9|728388.9|8
1623080450000|2021-06-07 15:40:50|729382.6|728382.6|729366.8|728366.8|729892.9|728382.6|729318.8|727867.2|27
1623080460000|2021-06-07 15:41:00|729366.5|728366.5|729409.6|728409.6|729409.6|728409.6|729358.4|728358.4|25
1623080470000|2021-06-07 15:41:10|729407.1|728407.1|729429.8|728429.8|729438.5|728438.5|729393.3|728393.3|22
1623080480000|2021-06-07 15:41:20|729427|728427|729439.8|728439.8|729441.8|728441.8|729427|728427|14
1623080490000|2021-06-07 15:41:30|729438|728438|729336.7|728336.7|729898.5|728438|729336.7|727870.1|24
1623080500000|2021-06-07 15:41:40|729349.8|728349.8|729304.3|728304.3|729819.5|728358.9|729294.9|727802.9|25
1623080510000|2021-06-07 15:41:50|729291.6|728291.6|729289.7|728289.7|729300.8|728300.8|729275.7|728275.7|12
1623080520000|2021-06-07 15:42:00|729293|728293|729309.3|728309.3|729318.3|728318.3|729273.1|728273.1|23
1623080530000|2021-06-07 15:42:10|729310.6|728310.6|729805.4|727805.4|729813.5|728333.5|729278.2|727791.7|23
1623080540000|2021-06-07 15:42:20|729804.7|727804.7|729308|728308|729806.7|728308|729285.1|727785.7|19
1623080550000|2021-06-07 15:42:30|729305.1|728305.1|729320.9|728320.9|729817.5|728335.6|729301.6|727812.7|22
1623080560000|2021-06-07 15:42:40|729319|728319|729305.5|728305.5|729330|728330|729305.5|728305.5|15
1623080570000|2021-06-07 15:42:50|729334.1|728334.1|729848.3|727848.3|729848.3|728355.2|729320.2|727848.3|27
1623080580000|2021-06-07 15:43:00|729835.4|727835.4|729852.5|727852.5|729852.5|728361.2|729337|727835.4|26
1623080590000|2021-06-07 15:43:10|729853.2|727853.2|729341.9|728341.9|729859|728361.4|729335.8|727846|18
1623080600000|2021-06-07 15:43:20|729344|728344|729332|728332|729850.4|728359.5|729332|727838.4|20
1623080610000|2021-06-07 15:43:30|729333.6|728333.6|729347.7|728347.7|729840.2|728347.7|729322.6|727823.9|22
1623080620000|2021-06-07 15:43:40|729346.8|728346.8|729328.8|728328.8|729346.8|728346.8|729322.4|728322.4|19
1623080630000|2021-06-07 15:43:50|729337.9|728337.9|729331.5|728331.5|729339.7|728339.7|729322.7|728322.7|20
1623080640000|2021-06-07 15:44:00|729329.2|728329.2|729338|728338|729348|728348|729328.5|728328.5|30
1623080650000|2021-06-07 15:44:10|729339.9|728339.9|729240.7|728240.7|729340.3|728340.3|729214.1|728214.1|21
1623080660000|2021-06-07 15:44:20|729733.4|727733.4|729243.5|728243.5|729733.4|728243.5|729201.3|727733.4|22
1623080670000|2021-06-07 15:44:30|729234.7|728234.7|729229.7|728229.7|729241|728241|729223.8|728223.8|13
1623080680000|2021-06-07 15:44:40|729243.1|728243.1|729782.5|727782.5|729783.5|728279.5|729228.2|727779|22
1623080690000|2021-06-07 15:44:50|729766.6|727766.6|729299.9|728299.9|729798.5|728299.9|729264.5|727766.6|23
1623080700000|2021-06-07 15:45:00|729281.5|728281.5|729594.4|727594.4|729691|728281.5|729118.8|727594.4|31
1623080710000|2021-06-07 15:45:10|729593|727593|729621.5|727621.5|729628.2|728103.4|729072.6|727577.6|27
1623080720000|2021-06-07 15:45:20|729603.1|727603.1|729118|728118|729623.5|728123.3|729107.9|727603.1|21
1623080730000|2021-06-07 15:45:30|729120.5|728120.5|729080.8|728080.8|729609.4|728138.1|729080.8|727597.4|17
1623080740000|2021-06-07 15:45:40|729104.4|728104.4|729610.1|727610.1|729612.4|728118.8|729104.3|727609.2|15
1623080750000|2021-06-07 15:45:50|729608.6|727608.6|729571.8|727571.8|729617.1|728081.3|729081.3|727550.7|18
1623080760000|2021-06-07 15:46:00|729591.5|727591.5|729537|727537|729596.5|727596.5|729492.6|727492.6|28
1623080770000|2021-06-07 15:46:10|729514.6|727514.6|729550.3|727550.3|729553.7|727553.7|729514.6|727514.6|20
1623080780000|2021-06-07 15:46:20|729548.8|727548.8|729566.9|727566.9|729579.5|727579.5|729538.8|727538.8|24
1623080790000|2021-06-07 15:46:30|729573.1|727573.1|729026.3|728026.3|729573.1|728034|729015.4|727505.3|21
1623080800000|2021-06-07 15:46:40|729528.2|727528.2|729533.7|727533.7|729534.8|728031.9|729018.7|727512.1|19
1623080810000|2021-06-07 15:46:50|729528.8|727528.8|729493.1|727493.1|729530.5|727530.5|729437|727437|21
1623080820000|2021-06-07 15:47:00|729493.5|727493.5|729520.5|727520.5|729520.5|727520.5|729474.9|727474.9|24
1623080830000|2021-06-07 15:47:10|729515.5|727515.5|729497.2|727497.2|729519|727519|729487.4|727487.4|21
1623080840000|2021-06-07 15:47:20|729501|727501|729031.5|728031.5|729548.5|728031.5|729031.5|727483.7|21
1623080850000|2021-06-07 15:47:30|729036.6|728036.6|729537.8|727537.8|729547.6|728043.1|729027.1|727515.7|15
1623080860000|2021-06-07 15:47:40|729508.6|727508.6|729533.1|727533.1|729533.1|727533.1|729502.4|727502.4|18
1623080870000|2021-06-07 15:47:50|729532.4|727532.4|729505.8|727505.8|729533.4|727533.4|729491|727491|28
1623080880000|2021-06-07 15:48:00|729511.2|727511.2|729478.4|727478.4|729517|727517|729478.4|727478.4|19
1623080890000|2021-06-07 15:48:10|729420.3|727420.3|729436.2|727436.2|729440.7|727925.7|728925.6|727419.6|20
1623080900000|2021-06-07 15:48:20|729437.1|727437.1|729432.5|727432.5|729437.1|727937.5|728928.9|727432.5|16
1623080910000|2021-06-07 15:48:30|729433.8|727433.8|728922.6|727922.6|729433.8|727926.8|728905|727409|23
1623080920000|2021-06-07 15:48:40|728924.8|727924.8|728913.9|727913.9|729422|727935.7|728873.6|727378.1|12
1623080930000|2021-06-07 15:48:50|728917.3|727917.3|729405.2|727405.2|729405.9|727926.9|728898.6|727397|13
1623080940000|2021-06-07 15:49:00|729402.5|727402.5|728917.5|727917.5|729402.5|727925.9|728887.7|727402.5|18
1623080950000|2021-06-07 15:49:10|728922.7|727922.7|729432.9|727432.9|729435.2|727922.7|728901.5|727399.8|20
1623080960000|2021-06-07 15:49:20|729430.8|727430.8|729404.9|727404.9|729437.5|727437.5|729400|727400|22
1623080970000|2021-06-07 15:49:30|729400.9|727400.9|729387.8|727387.8|729440.9|727933.4|728866.5|727354.3|18
1623080980000|2021-06-07 15:49:40|729363.6|727363.6|729364.7|727364.7|729411.1|727900.8|728900.8|727351.6|22
1623080990000|2021-06-07 15:49:50|729370.7|727370.7|729416.1|727416.1|729427.5|727427.5|729365.9|727365.9|13
1623081000000|2021-06-07 15:50:00|729410.9|727410.9|729386.5|727386.5|729411.7|727870.6|728870.6|727365.8|25
1623081010000|2021-06-07 15:50:10|729388.4|727388.4|729397.7|727397.7|729414.4|727848.6|728843.5|727346|19
1623081020000|2021-06-07 15:50:20|729387.7|727387.7|729433.1|727433.1|729443.9|727915.7|728872.9|727346.8|24
1623081030000|2021-06-07 15:50:30|729424.4|727424.4|728911.6|727911.6|729424.4|727911.6|728863|727341.8|26
1623081040000|2021-06-07 15:50:40|729399.3|727399.3|729427.5|727427.5|729427.5|727427.5|729375.9|727375.9|26
1623081050000|2021-06-07 15:50:50|729411.7|727411.7|729406|727406|729422.9|727422.9|729385|727385|18
1623081060000|2021-06-07 15:51:00|729398.6|727398.6|729403.6|727403.6|729404|727404|729398.6|727398.6|13
1623081070000|2021-06-07 15:51:10|729403.7|727403.7|729388.7|727388.7|729403.7|727882.5|728882.5|727379.5|13
1623081080000|2021-06-07 15:51:20|729390.1|727390.1|729277.2|727277.2|729390.1|727799.8|728792.9|727262.1|19
1623081090000|2021-06-07 15:51:30|728784.6|727784.6|728783.1|727783.1|728789.3|727789.3|728773.4|727773.4|12
1623081100000|2021-06-07 15:51:40|728786.3|727786.3|728756.5|727756.5|729274.9|727788.6|728756.5|727262|19
1623081110000|2021-06-07 15:51:50|728763|727763|728791|727791|729271.8|727800.5|728754.4|727257.7|16
1623081120000|2021-06-07 15:52:00|728763.5|727763.5|729289.7|727289.7|729322.1|727822.1|728758.8|727289.7|24
1623081130000|2021-06-07 15:52:10|729282.7|727282.7|729305|727305|729321.9|727790.2|728783.7|727267.2|22
1623081140000|2021-06-07 15:52:20|729266|727266|729311.9|727311.9|729318.1|727318.1|729266|727266|14
1623081150000|2021-06-07 15:52:30|729312.9|727312.9|729284.7|727284.7|729319.6|727811.6|728805.4|727284.7|20
1623081160000|2021-06-07 15:52:40|729261.2|727261.2|728781.6|727781.6|729313|727812.7|728772|727261.2|23
1623081170000|2021-06-07 15:52:50|729299.8|727299.8|729310.4|727310.4|729318.6|727318.6|729265.2|727265.2|19
1623081180000|2021-06-07 15:53:00|729309.5|727309.5|729298.1|727298.1|729323.7|727323.7|729287.2|727287.2|20
1623081190000|2021-06-07 15:53:10|729314.2|727314.2|729319.7|727319.7|729329.1|727329.1|729314.2|727314.2|11
1623081200000|2021-06-07 15:53:20|729321.7|727321.7|729316.6|727316.6|729321.7|727813|728786.8|727306|16
1623081210000|2021-06-07 15:53:30|729317|727317|729317.3|727317.3|729327.8|727816.9|728816.9|727291.5|13
1623081220000|2021-06-07 15:53:40|729297.8|727297.8|729280.1|727280.1|729297.8|727787.2|728769.1|727274.6|21
1623081230000|2021-06-07 15:53:50|729265.6|727265.6|728791|727791|729289.8|727795.9|728774.1|727265.6|22
1623081240000|2021-06-07 15:54:00|729285.1|727285.1|729284|727284|729295.9|727779.4|728779.4|727280.4|16
1623081250000|2021-06-07 15:54:10|729287.9|727287.9|729283.2|727283.2|729296.5|727797.5|728777.9|727280.2|20
1623081260000|2021-06-07 15:54:20|729284.7|727284.7|728771.5|727771.5|729288.8|727771.5|728769.1|727253|14
1623081270000|2021-06-07 15:54:30|728776.6|727776.6|728780.3|727780.3|729284.3|727780.3|728770.9|727275|15
1623081280000|2021-06-07 15:54:40|728772.3|727772.3|729287.6|727287.6|729301.5|727790.7|728772.3|727277.9|20
1623081290000|2021-06-07 15:54:50|729287.7|727287.7|729286.6|727286.6|729295.1|727799.3|728784.4|727280.4|21
1623081300000|2021-06-07 15:55:00|729292.1|727292.1|728809.3|727809.3|729308.5|727810.4|728788.9|727292.1|22
1623081310000|2021-06-07 15:55:10|728812.6|727812.6|728812.1|727812.1|728814.3|727814.3|728807.1|727807.1|11
1623081320000|2021-06-07 15:55:20|728812.8|727812.8|729308.5|727308.5|729311.6|727816.7|728808.7|727306.6|15
1623081330000|2021-06-07 15:55:30|729311.1|727311.1|728820.7|727820.7|729311.1|727826.3|728807.8|727311.1|12
1623081340000|2021-06-07 15:55:40|728819.4|727819.4|728780.2|727780.2|728830.3|727830.3|728774|727774|19
1623081350000|2021-06-07 15:55:50|728769.7|727769.7|729281.5|727281.5|729281.7|727777.2|728769.7|727267.9|14
1623081360000|2021-06-07 15:56:00|729278.4|727278.4|729263.6|727263.6|729289.8|727780|728779.8|727263.6|16
1623081370000|2021-06-07 15:56:10|729267.3|727267.3|729291.6|727291.6|729303.6|727303.6|729267.3|727267.3|21
1623081380000|2021-06-07 15:56:20|729289.9|727289.9|728795.4|727795.4|729289.9|727795.4|728780.9|727287.8|20
1623081390000|2021-06-07 15:56:30|728795.3|727795.3|728811.7|727811.7|729307.8|727816|728787.1|727304|17
1623081400000|2021-06-07 15:56:40|729315.9|727315.9|729312.2|727312.2|729317.9|727317.9|729306|727306|15
1623081410000|2021-06-07 15:56:50|729312|727312|729314.1|727314.1|729322.3|727322.3|729296.8|727296.8|12
1623081420000|2021-06-07 15:57:00|728815.5|727815.5|729375.8|727375.8|729382.1|727815.5|728815.5|727309.7|19
1623081430000|2021-06-07 15:57:10|729371.7|727371.7|729364.5|727364.5|729417.5|727417.5|729334.6|727334.6|21
1623081440000|2021-06-07 15:57:20|729360.9|727360.9|729314.1|727314.1|729390.7|727390.7|729259.4|727259.4|30
1623081450000|2021-06-07 15:57:30|729315|727315|729293.6|727293.6|729331.4|727331.4|729266.3|727266.3|30
1623081460000|2021-06-07 15:57:40|729300.3|727300.3|729296.6|727296.6|729303.8|727303.8|729292.1|727292.1|19
1623081470000|2021-06-07 15:57:50|729293.6|727293.6|729298.2|727298.2|729304.2|727304.2|729279.4|727279.4|20
1623081480000|2021-06-07 15:58:00|729290.9|727290.9|729293.5|727293.5|729294.8|727294.8|729288.3|727288.3|19
1623081490000|2021-06-07 15:58:10|729298.6|727298.6|729310.2|727310.2|729310.2|727310.2|729291.9|727291.9|11
1623081500000|2021-06-07 15:58:20|729309.7|727309.7|729295.6|727295.6|729325.6|727325.6|729282.7|727282.7|22
1623081510000|2021-06-07 15:58:30|729300|727300|729289.3|727289.3|729300|727300|729265|727265|22
1623081520000|2021-06-07 15:58:40|729289.4|727289.4|729292.6|727292.6|729297.9|727297.9|729274|727274|18
1623081530000|2021-06-07 15:58:50|729281.5|727281.5|729286.4|727286.4|729291.2|727291.2|729279.5|727279.5|15
1623081540000|2021-06-07 15:59:00|729284.7|727284.7|729283.4|727283.4|729288.6|727288.6|729270.1|727270.1|16
1623081550000|2021-06-07 15:59:10|729285|727285|729295.8|727295.8|729306.2|727306.2|729279.2|727279.2|14
1623081560000|2021-06-07 15:59:20|729300.1|727300.1|729298.1|727298.1|729307.3|727307.3|729224.1|727224.1|19
1623081570000|2021-06-07 15:59:30|729297.6|727297.6|729297.7|727297.7|729308.9|727308.9|729290.7|727290.7|17
1623081580000|2021-06-07 15:59:40|729288.5|727288.5|729294.7|727294.7|729309|727309|729283.5|727283.5|19
1623081590000|2021-06-07 15:59:50|729294.3|727294.3|729261.4|727261.4|729294.9|727294.9|729234.4|727234.4|29
1623081600000|2021-06-07 16:00:00|729258.8|727258.8|729282.5|727282.5|729304.1|727304.1|729258.8|727258.8|30
1623081610000|2021-06-07 16:00:10|729279.2|727279.2|729273.9|727273.9|729280.3|727280.3|729270|727270|27
1623081620000|2021-06-07 16:00:20|729279.5|727279.5|729282.6|727282.6|729282.6|727282.6|729269.9|727269.9|26
1623081630000|2021-06-07 16:00:30|729279.7|727279.7|729306.7|727306.7|729316.1|727316.1|729279.5|727279.5|27
1623081640000|2021-06-07 16:00:40|729305.4|727305.4|729305.2|727305.2|729305.4|727305.4|729287|727287|18
1623081650000|2021-06-07 16:00:50|729309.4|727309.4|729304.7|727304.7|729311.2|727311.2|729296.1|727296.1|24
1623081660000|2021-06-07 16:01:00|729305.5|727305.5|729306.5|727306.5|729328.5|727328.5|729304|727304|18
1623081670000|2021-06-07 16:01:10|729307.1|727307.1|729271.5|727271.5|729307.1|727307.1|729270.3|727270.3|22
1623081680000|2021-06-07 16:01:20|728766.6|727766.6|729250.3|727250.3|729251|727766.6|728766.6|727235.2|22
1623081690000|2021-06-07 16:01:30|729248.8|727248.8|729246.2|727246.2|729248.8|727248.8|729235.7|727235.7|26
1623081700000|2021-06-07 16:01:40|729243.7|727243.7|729244.1|727244.1|729247.4|727247.4|729225.2|727225.2|24
1623081710000|2021-06-07 16:01:50|729248|727248|729259.3|727259.3|729265.3|727265.3|729242.6|727242.6|22
1623081720000|2021-06-07 16:02:00|729262.8|727262.8|729275.7|727275.7|729284|727777.1|728765.6|727253.4|24
1623081730000|2021-06-07 16:02:10|729272.9|727272.9|729269.8|727269.8|729277.6|727277.6|729269.8|727269.8|18
1623081740000|2021-06-07 16:02:20|729269.4|727269.4|729276.6|727276.6|729276.6|727276.6|729261.8|727261.8|18
1623081750000|2021-06-07 16:02:30|729276.2|727276.2|728790.4|727790.4|729276.2|727794|728763.2|727276.2|16
1623081760000|2021-06-07 16:02:40|728791.7|727791.7|728768|727768|728802.3|727802.3|728757.3|727757.3|27
1623081770000|2021-06-07 16:02:50|728763.6|727763.6|728801.1|727801.1|729280.9|727801.1|728755.2|727277|21
1623081780000|2021-06-07 16:03:00|728800.4|727800.4|729257.9|727257.9|729257.9|727801.2|728786.7|727245.6|23
1623081790000|2021-06-07 16:03:10|729260.2|727260.2|729265.1|727265.1|729280.1|727776.7|728751.5|727254.9|12
1623081800000|2021-06-07 16:03:20|729261.7|727261.7|728789.2|727789.2|729267.8|727790.5|728766.2|727261.6|23
1623081810000|2021-06-07 16:03:30|728789.6|727789.6|728788.1|727788.1|728790.2|727790.2|728771.6|727771.6|16
1623081820000|2021-06-07 16:03:40|728786.5|727786.5|729259.6|727259.6|729265.6|727797.1|728746.7|727245.4|30
1623081830000|2021-06-07 16:03:50|729258.2|727258.2|729268.7|727268.7|729268.9|727268.9|729242.5|727242.5|18
1623081840000|2021-06-07 16:04:00|729267.1|727267.1|728763.3|727763.3|729268.9|727768.4|728748|727266.5|18
1623081850000|2021-06-07 16:04:10|728768.3|727768.3|728762.7|727762.7|728768.3|727768.3|728750.5|727750.5|17
1623081860000|2021-06-07 16:04:20|728752.7|727752.7|728767.3|727767.3|728767.7|727767.7|728751|727751|15
1623081870000|2021-06-07 16:04:30|728767.2|727767.2|728772.5|727772.5|728783.6|727783.6|728761.7|727761.7|27
1623081880000|2021-06-07 16:04:40|728783.2|727783.2|728784.1|727784.1|728786|727786|728776.8|727776.8|11
1623081890000|2021-06-07 16:04:50|728785|727785|728799.4|727799.4|729281|727799.7|728784.7|727281|18
1623081900000|2021-06-07 16:05:00|728799.3|727799.3|728797.8|727797.8|728799.3|727799.3|728777.3|727777.3|21
1623081910000|2021-06-07 16:05:10|728798|727798|728797.8|727797.8|728798.2|727798.2|728777.9|727777.9|17
1623081920000|2021-06-07 16:05:20|728797.7|727797.7|728799|727799|728803.9|727803.9|728797.4|727797.4|14
1623081930000|2021-06-07 16:05:30|728804.2|727804.2|728802.8|727802.8|728805.9|727805.9|728798|727798|20
1623081940000|2021-06-07 16:05:40|728803.2|727803.2|728794|727794|728804.1|727804.1|728791.2|727791.2|8
1623081950000|2021-06-07 16:05:50|728792.8|727792.8|728788|727788|728792.8|727792.8|728777.5|727777.5|10
1623081960000|2021-06-07 16:06:00|728775.4|727775.4|728781.8|727781.8|728793.3|727793.3|728775.4|727775.4|19
1623081970000|2021-06-07 16:06:10|728783.4|727783.4|728781.7|727781.7|728785.8|727785.8|728761.8|727761.8|12
1623081980000|2021-06-07 16:06:20|728787.2|727787.2|728794.1|727794.1|728797.5|727797.5|728784.6|727784.6|16
1623081990000|2021-06-07 16:06:30|728780.5|727780.5|728788.9|727788.9|728795.6|727795.6|728780.5|727780.5|13
1623082000000|2021-06-07 16:06:40|728791.9|727791.9|728769|727769|728792.3|727792.3|728768.6|727768.6|11
1623082010000|2021-06-07 16:06:50|728768.1|727768.1|728729.4|727729.4|729248.3|727768.7|728716.8|727248.3|24
1623082020000|2021-06-07 16:07:00|728726.8|727726.8|729234.5|727234.5|729236.5|727742.6|728724.7|727233.9|24
1623082030000|2021-06-07 16:07:10|729236.4|727236.4|729242.4|727242.4|729247.2|727247.2|729223.9|727223.9|20
1623082040000|2021-06-07 16:07:20|729241.1|727241.1|728742.1|727742.1|729241.1|727742.1|728736.5|727238.7|19
1623082050000|2021-06-07 16:07:30|728741.2|727741.2|729234.8|727234.8|729236.5|727741.2|728733.7|727227.1|19
1623082060000|2021-06-07 16:07:40|729233|727233|729239.7|727239.7|729252.4|727252.4|729233|727233|18
1623082070000|2021-06-07 16:07:50|729239.4|727239.4|729243|727243|729246.6|727246.6|729238.4|727238.4|17
1623082080000|2021-06-07 16:08:00|729242|727242|729223.2|727223.2|729242|727242|729216.6|727216.6|22
1623082090000|2021-06-07 16:08:10|729222.7|727222.7|729228.4|727228.4|729229.6|727229.6|729222.7|727222.7|11
1623082100000|2021-06-07 16:08:20|729226.9|727226.9|729228|727228|729230.9|727230.9|729225.9|727225.9|15
1623082110000|2021-06-07 16:08:30|729231.9|727231.9|729234.5|727234.5|729234.5|727234.5|729220.1|727220.1|20
1623082120000|2021-06-07 16:08:40|729232.9|727232.9|729239.1|727239.1|729246.6|727246.6|729231.2|727231.2|21
1623082130000|2021-06-07 16:08:50|729241.3|727241.3|729253.6|727253.6|729260.3|727260.3|729237.2|727237.2|21
1623082140000|2021-06-07 16:09:00|729259.8|727259.8|729248.3|727248.3|729259.8|727259.8|729246|727246|14
1623082150000|2021-06-07 16:09:10|729247.9|727247.9|729251.4|727251.4|729255|727255|729244.9|727244.9|25
1623082160000|2021-06-07 16:09:20|729252.3|727252.3|729257.1|727257.1|729257.9|727257.9|729247.1|727247.1|18
1623082170000|2021-06-07 16:09:30|729257.7|727257.7|729257.1|727257.1|729266|727266|729255|727255|14
1623082180000|2021-06-07 16:09:40|729257.9|727257.9|729302.4|727302.4|729315|727315|729257|727257|13
1623082190000|2021-06-07 16:09:50|729306.3|727306.3|729355|727355|729360.6|727360.6|729306.3|727306.3|26
1623082200000|2021-06-07 16:10:00|729348.4|727348.4|729361|727361|729367.6|727367.6|729344.1|727344.1|24
1623082210000|2021-06-07 16:10:10|729355.6|727355.6|729356.8|727356.8|729365|727365|729355.6|727355.6|23
1623082220000|2021-06-07 16:10:20|729359|727359|729365.9|727365.9|729374.1|727374.1|729359|727359|12
1623082230000|2021-06-07 16:10:30|729364.9|727364.9|729364.3|727364.3|729372.3|727372.3|729363.7|727363.7|18
1623082240000|2021-06-07 16:10:40|729363|727363|729385.8|727385.8|729385.8|727385.8|729363|727363|24
1623082250000|2021-06-07 16:10:50|729388.5|727388.5|729393.7|727393.7|729400.5|727400.5|729383.8|727383.8|16
1623082260000|2021-06-07 16:11:00|729398.1|727398.1|729392.7|727392.7|729398.1|727398.1|729389|727389|20
1623082270000|2021-06-07 16:11:10|729392.6|727392.6|729427.7|727427.7|729446.3|727446.3|729391.5|727391.5|21
1623082280000|2021-06-07 16:11:20|729427.3|727427.3|729418.8|727418.8|729435|727435|729418.8|727418.8|16
1623082290000|2021-06-07 16:11:30|729423.6|727423.6|729423.5|727423.5|729431.9|727431.9|729417|727417|19
1623082300000|2021-06-07 16:11:40|729423.7|727423.7|729431.8|727431.8|729437.2|727437.2|729423.7|727423.7|14
1623082310000|2021-06-07 16:11:50|729429.9|727429.9|729416.9|727416.9|729429.9|727429.9|729413.4|727413.4|11
1623082320000|2021-06-07 16:12:00|729393.7|727393.7|729400.5|727400.5|729415.3|727415.3|729393.7|727393.7|21
1623082330000|2021-06-07 16:12:10|729399.5|727399.5|729402.8|727402.8|729405.2|727405.2|729399.1|727399.1|14
1623082340000|2021-06-07 16:12:20|729403.5|727403.5|729377.8|727377.8|729403.5|727885.1|728865.8|727375.4|20
1623082350000|2021-06-07 16:12:30|729377.2|727377.2|729378.8|727378.8|729385.7|727385.7|729368.3|727368.3|16
1623082360000|2021-06-07 16:12:40|729376.5|727376.5|728824.4|727824.4|729376.5|727831.4|728814.6|727317.6|15
1623082370000|2021-06-07 16:12:50|729328.6|727328.6|729313.5|727313.5|729328.6|727328.6|729300.1|727300.1|20
1623082380000|2021-06-07 16:13:00|729311.3|727311.3|729299.8|727299.8|729317.5|727317.5|729298.5|727298.5|13
1623082390000|2021-06-07 16:13:10|729302.3|727302.3|729310.2|727310.2|729310.8|727310.8|729299.6|727299.6|11
1623082400000|2021-06-07 16:13:20|729308.8|727308.8|729339.5|727339.5|729339.5|727339.5|729306.2|727306.2|20
1623082410000|2021-06-07 16:13:30|729333.1|727333.1|729342.6|727342.6|729344.2|727344.2|729331.3|727331.3|8
1623082420000|2021-06-07 16:13:40|729335.8|727335.8|729355|727355|729355|727821.8|728819|727319.6|14
1623082430000|2021-06-07 16:13:50|729326.2|727326.2|729326.3|727326.3|729342.5|727342.5|729310|727310|10
1623082440000|2021-06-07 16:14:00|729330|727330|729306.3|727306.3|729331.6|727331.6|729302|727302|15
1623082450000|2021-06-07 16:14:10|729306.4|727306.4|729302.7|727302.7|729306.4|727306.4|729286.8|727286.8|10
1623082460000|2021-06-07 16:14:20|729300.4|727300.4|728788|727788|729301.6|727788|728776.9|727277|13
1623082470000|2021-06-07 16:14:30|728785.1|727785.1|729275.5|727275.5|729309.1|727785.1|728778|727275.5|11
1623082480000|2021-06-07 16:14:40|729277.3|727277.3|729290|727290|729293.1|727293.1|729277.3|727277.3|19
1623082490000|2021-06-07 16:14:50|729291.6|727291.6|729291|727291|729293.6|727293.6|729288.1|727288.1|13
1623082500000|2021-06-07 16:15:00|729288.8|727288.8|729279.4|727279.4|729288.8|727288.8|729254.7|727254.7|15
1623082510000|2021-06-07 16:15:10|729273.6|727273.6|729267.1|727267.1|729277.3|727277.3|729260.8|727260.8|8
1623082520000|2021-06-07 16:15:20|729271.5|727271.5|729293.2|727293.2|729295.4|727295.4|729267.5|727267.5|25
1623082530000|2021-06-07 16:15:30|729294.1|727294.1|729297.1|727297.1|729300.3|727300.3|729291.8|727291.8|12
1623082540000|2021-06-07 16:15:40|729295.6|727295.6|729284.8|727284.8|729295.6|727295.6|729280.2|727280.2|17
1623082550000|2021-06-07 16:15:50|729284.1|727284.1|729282.9|727282.9|729289.4|727289.4|729272.5|727272.5|21
1623082560000|2021-06-07 16:16:00|729282|727282|729263.7|727263.7|729289|727289|729257.4|727257.4|26
1623082570000|2021-06-07 16:16:10|729267|727267|729281.1|727281.1|729289.8|727289.8|729257.7|727257.7|24
1623082580000|2021-06-07 16:16:20|729283.2|727283.2|729287.4|727287.4|729295.3|727776.4|728769.8|727282.3|23
1623082590000|2021-06-07 16:16:30|729287.6|727287.6|729296.2|727296.2|729296.2|727296.2|729282.3|727282.3|15
1623082600000|2021-06-07 16:16:40|729297|727297|729295.8|727295.8|729297|727297|729286.5|727286.5|15
1623082610000|2021-06-07 16:16:50|729297.9|727297.9|729304.6|727304.6|729304.6|727799|728794.2|727288|15
1623082620000|2021-06-07 16:17:00|729311.6|727311.6|729301.4|727301.4|729311.6|727311.6|729295.1|727295.1|22
1623082630000|2021-06-07 16:17:10|729303.4|727303.4|729311.4|727311.4|729312.5|727312.5|729303.3|727303.3|13
1623082640000|2021-06-07 16:17:20|729312.8|727312.8|729322.2|727322.2|729327.8|727327.8|729307.1|727307.1|10
1623082650000|2021-06-07 16:17:30|729324.7|727324.7|728804.9|727804.9|729332.2|727814.3|728804.2|727303.5|21
1623082660000|2021-06-07 16:17:40|728806.6|727806.6|728745.3|727745.3|729316.8|727809.7|728735.8|727305.9|24
1623082670000|2021-06-07 16:17:50|728745.4|727745.4|729267.4|727267.4|729292.5|727748|728743.4|727251.8|26
1623082680000|2021-06-07 16:18:00|729259.2|727259.2|729276|727276|729285.1|727285.1|729259.2|727259.2|23
1623082690000|2021-06-07 16:18:10|729277|727277|729294.6|727294.6|729302.5|727788|728788|727277|20
1623082700000|2021-06-07 16:18:20|729296.5|727296.5|728780.9|727780.9|729300.4|727782.1|728777.2|727273.6|22
1623082710000|2021-06-07 16:18:30|728785|727785|729321.6|727321.6|729322.2|727798|728783.9|727302.2|18
1623082720000|2021-06-07 16:18:40|729339.5|727339.5|729368.5|727368.5|729375.9|727886.7|728877.7|727339.5|29
1623082730000|2021-06-07 16:18:50|729370|727370|729425.5|727425.5|729433.7|727433.7|729369.1|727369.1|17
1623082740000|2021-06-07 16:19:00|729434.1|727434.1|729427.8|727427.8|729434.1|727434.1|729424.8|727424.8|12
1623082750000|2021-06-07 16:19:10|729430|727430|729416.5|727416.5|729430.1|727430.1|729414.3|727414.3|11
1623082760000|2021-06-07 16:19:20|729415.9|727415.9|729416.4|727416.4|729422.5|727422.5|729415.9|727415.9|11
1623082770000|2021-06-07 16:19:30|729416.2|727416.2|729417.6|727417.6|729419.5|727419.5|729414.2|727414.2|15
1623082780000|2021-06-07 16:19:40|729417.1|727417.1|729417.1|727417.1|729420.3|727420.3|729416.8|727416.8|9
1623082790000|2021-06-07 16:19:50|729418.4|727418.4|729419.9|727419.9|729419.9|727419.9|729417.5|727417.5|11
1623082800000|2021-06-07 16:20:00|729417.9|727417.9|729418.4|727418.4|729420|727420|729414.1|727414.1|12
1623082810000|2021-06-07 16:20:10|729418.6|727418.6|729416.8|727416.8|729418.6|727418.6|729414.2|727414.2|11
1623082820000|2021-06-07 16:20:20|729415.4|727415.4|728907.5|727907.5|729416.5|727907.5|728882|727413.9|11
1623082830000|2021-06-07 16:20:30|729408.1|727408.1|728872|727872|729408.1|727895.3|728872|727406.5|14
1623082840000|2021-06-07 16:20:40|728886.6|727886.6|729392.5|727392.5|729396|727887|728881.9|727392.5|10
1623082850000|2021-06-07 16:20:50|729394.3|727394.3|729398.3|727398.3|729398.3|727398.3|729394.3|727394.3|9
1623082860000|2021-06-07 16:21:00|729396.6|727396.6|729392.4|727392.4|729397.7|727397.7|729389.3|727389.3|16
1623082870000|2021-06-07 16:21:10|729388.6|727388.6|729339.7|727339.7|729393.5|727393.5|729326.5|727326.5|18
1623082880000|2021-06-07 16:21:20|729339.8|727339.8|729345.7|727345.7|729354.2|727354.2|729338.7|727338.7|22
1623082890000|2021-06-07 16:21:30|729347.2|727347.2|729348.8|727348.8|729350.5|727350.5|729340.5|727340.5|19
1623082900000|2021-06-07 16:21:40|729348.5|727348.5|729336.2|727336.2|729348.7|727348.7|729333.2|727333.2|25
1623082910000|2021-06-07 16:21:50|729336.3|727336.3|729326.3|727326.3|729337.5|727818.6|728807.7|727324.2|29
1623082920000|2021-06-07 16:22:00|729327.1|727327.1|728809.3|727809.3|729327.4|727809.3|728803.8|727317.2|32
1623082930000|2021-06-07 16:22:10|728812.8|727812.8|729320.9|727320.9|729324.4|727818.7|728812.8|727319|10
1623082940000|2021-06-07 16:22:20|729320.1|727320.1|729320.1|727320.1|729321.1|727321.1|729316.7|727316.7|12
1623082950000|2021-06-07 16:22:30|729320.3|727320.3|728813.6|727813.6|729324.8|727813.6|728813.6|727320|11
1623082960000|2021-06-07 16:22:40|728816.2|727816.2|729325.7|727325.7|729325.7|727825|728816.2|727315.1|14
1623082970000|2021-06-07 16:22:50|729328|727328|729325.8|727325.8|729328.3|727328.3|729325.6|727325.6|10
1623082980000|2021-06-07 16:23:00|729325.9|727325.9|729325.7|727325.7|729325.9|727325.9|729325.4|727325.4|6
1623082990000|2021-06-07 16:23:10|729329.4|727329.4|728804.8|727804.8|729329.7|727811.5|728791|727319.1|14
1623083000000|2021-06-07 16:23:20|728803.5|727803.5|728804.4|727804.4|728808.4|727808.4|728803.5|727803.5|14
1623083010000|2021-06-07 16:23:30|729305.8|727305.8|729304.8|727304.8|729306.1|727306.1|729303.8|727303.8|22
1623083020000|2021-06-07 16:23:40|729304.4|727304.4|729305.9|727305.9|729309.2|727309.2|729304.1|727304.1|23
1623083030000|2021-06-07 16:23:50|729305.7|727305.7|729295.1|727295.1|729307.7|727307.7|729293.8|727293.8|29
1623083040000|2021-06-07 16:24:00|729294.8|727294.8|729315.8|727315.8|729321.4|727802.1|728802.1|727294.6|32
1623083050000|2021-06-07 16:24:10|729319.1|727319.1|729318.4|727318.4|729319.6|727319.6|729312.7|727312.7|25
1623083060000|2021-06-07 16:24:20|729320.7|727320.7|729319.4|727319.4|729320.7|727320.7|729317.9|727317.9|19
1623083070000|2021-06-07 16:24:30|729321.4|727321.4|729329.4|727329.4|729330|727330|729309.8|727309.8|32
1623083080000|2021-06-07 16:24:40|729329.7|727329.7|729331.8|727331.8|729333.2|727333.2|729313.7|727313.7|35
1623083090000|2021-06-07 16:24:50|728817.1|727817.1|729342.1|727342.1|729344.2|727839.3|728817|727337.9|23
1623083100000|2021-06-07 16:25:00|729341.1|727341.1|729344.3|727344.3|729347.3|727847.7|728834.8|727338.8|31
1623083110000|2021-06-07 16:25:10|729346|727346|729362.6|727362.6|729365.5|727365.5|729346|727346|12
1623083120000|2021-06-07 16:25:20|729362.9|727362.9|728859.1|727859.1|729362.9|727859.1|728845.4|727342.2|13
1623083130000|2021-06-07 16:25:30|728859.7|727859.7|729396.5|727396.5|729396.8|727862.6|728859.7|727365.1|14
1623083140000|2021-06-07 16:25:40|729397.7|727397.7|728791.9|727791.9|729404.4|727822.1|728778.2|727304.8|19
1623083150000|2021-06-07 16:25:50|728783|727783|729306.9|727306.9|729306.9|727809.1|728783|727296|14
1623083160000|2021-06-07 16:26:00|729300.9|727300.9|729297|727297|729314.5|727314.5|729283.6|727283.6|17
1623083170000|2021-06-07 16:26:10|728793.7|727793.7|729296.5|727296.5|729301.7|727793.7|728793.7|727285.7|15
1623083180000|2021-06-07 16:26:20|729300.8|727300.8|729300.7|727300.7|729309.2|727309.2|729284.9|727284.9|9
1623083190000|2021-06-07 16:26:30|729299.7|727299.7|729328.6|727328.6|729328.6|727328.6|729281.8|727281.8|11
1623083200000|2021-06-07 16:26:40|729328|727328|729325.8|727325.8|729332.3|727332.3|729321.2|727321.2|13
1623083210000|2021-06-07 16:26:50|729327.8|727327.8|729319.3|727319.3|729332.1|727332.1|729286.6|727286.6|22
1623083220000|2021-06-07 16:27:00|729307.3|727307.3|729317.9|727317.9|729318.8|727318.8|729294.8|727294.8|14
1623083230000|2021-06-07 16:27:10|728817.8|727817.8|729313|727313|729313.1|727817.8|728816.8|727298.9|14
1623083240000|2021-06-07 16:27:20|729310.5|727310.5|729315.5|727315.5|729317|727317|729306.4|727306.4|12
1623083250000|2021-06-07 16:27:30|729315.8|727315.8|729320.3|727320.3|729321.7|727321.7|729315.8|727315.8|12
1623083260000|2021-06-07 16:27:40|729334.2|727334.2|729335.4|727335.4|729335.4|727335.4|729299|727299|9
1623083270000|2021-06-07 16:27:50|729329.6|727329.6|729328.9|727328.9|729333.6|727333.6|729317.5|727317.5|11
1623083280000|2021-06-07 16:28:00|729335.5|727335.5|729331.3|727331.3|729339|727339|729308.4|727308.4|16
1623083290000|2021-06-07 16:28:10|729330.9|727330.9|728827.9|727827.9|729330.9|727827.9|728812.5|727297.6|15
1623083300000|2021-06-07 16:28:20|729326.9|727326.9|729324.5|727324.5|729333.5|727333.5|729324.1|727324.1|11
1623083310000|2021-06-07 16:28:30|729325.2|727325.2|729327.1|727327.1|729327.1|727327.1|729311.9|727311.9|14
1623083320000|2021-06-07 16:28:40|729326|727326|729321.2|727321.2|729326|727326|729316.7|727316.7|10
1623083330000|2021-06-07 16:28:50|729325.1|727325.1|729308.2|727308.2|729331|727331|729308.2|727308.2|9
1623083340000|2021-06-07 16:29:00|729309.5|727309.5|729310.5|727310.5|729325.9|727325.9|729293.6|727293.6|10
1623083350000|2021-06-07 16:29:10|729309.7|727309.7|729301.2|727301.2|729327.2|727327.2|729287.5|727287.5|15
1623083360000|2021-06-07 16:29:20|729299.6|727299.6|728791.3|727791.3|729299.6|727792.3|728767.2|727299.6|11
1623083370000|2021-06-07 16:29:30|728791.9|727791.9|728789|727789|728791.9|727791.9|728767.5|727767.5|16
1623083380000|2021-06-07 16:29:40|728787.9|727787.9|729297.1|727297.1|729297.1|727789.7|728784.8|727288.7|11
1623083390000|2021-06-07 16:29:50|729296.1|727296.1|729300.2|727300.2|729301.2|727301.2|729294.2|727294.2|12
1623083400000|2021-06-07 16:30:00|729300.8|727300.8|729299.4|727299.4|729302.9|727302.9|729293|727293|18
1623083410000|2021-06-07 16:30:10|729298.9|727298.9|728793.1|727793.1|729299.1|727795.9|728767.2|727298.2|15
1623083420000|2021-06-07 16:30:20|728793|727793|729244.4|727244.4|729253.8|727793.3|728782.7|727237.3|21
1623083430000|2021-06-07 16:30:30|729244.6|727244.6|729235|727235|729244.6|727244.6|729232|727232|9
1623083440000|2021-06-07 16:30:40|729234.8|727234.8|729245.9|727245.9|729247.4|727247.4|729226.8|727226.8|12
1623083450000|2021-06-07 16:30:50|729251.5|727251.5|729234.4|727234.4|729251.5|727251.5|729219.8|727219.8|18
1623083460000|2021-06-07 16:31:00|729244.5|727244.5|729249.4|727249.4|729250.5|727250.5|729244.5|727244.5|12
1623083470000|2021-06-07 16:31:10|729251.4|727251.4|729258|727258|729258.1|727748.4|728736.8|727226.3|17
1623083480000|2021-06-07 16:31:20|729260|727260|729224.4|727224.4|729264.7|727730.1|728656.4|727206.2|30
1623083490000|2021-06-07 16:31:30|729225.3|727225.3|729238.6|727238.6|729241.6|727241.6|729205.8|727205.8|23
1623083500000|2021-06-07 16:31:40|729237.1|727237.1|728775.2|727775.2|729243.8|727775.2|728758.8|727237.1|12
1623083510000|2021-06-07 16:31:50|728771.5|727771.5|729273.1|727273.1|729274.4|727771.5|728768.1|727226.5|18
1623083520000|2021-06-07 16:32:00|729272.6|727272.6|728804.1|727804.1|729275|727804.1|728773.1|727267.8|23
1623083530000|2021-06-07 16:32:10|728807.7|727807.7|729327|727327|729329.3|727821.3|728790.5|727298.2|19
1623083540000|2021-06-07 16:32:20|729324.3|727324.3|729321.5|727321.5|729331.8|727331.8|729286.7|727286.7|19
1623083550000|2021-06-07 16:32:30|729320.5|727320.5|729316.3|727316.3|729321.6|727321.6|729316.3|727316.3|11
1623083560000|2021-06-07 16:32:40|729325.6|727325.6|729314.8|727314.8|729325.6|727325.6|729305.4|727305.4|11
1623083570000|2021-06-07 16:32:50|729309.5|727309.5|729305.7|727305.7|729316.9|727316.9|729292.2|727292.2|10
1623083580000|2021-06-07 16:33:00|729305.2|727305.2|729306|727306|729306.5|727306.5|729288.2|727288.2|11
1623083590000|2021-06-07 16:33:10|729305.1|727305.1|729315.7|727315.7|729316.9|727316.9|729289.8|727289.8|14
1623083600000|2021-06-07 16:33:20|729309.6|727309.6|729306.5|727306.5|729314.7|727314.7|729306.2|727306.2|15
1623083610000|2021-06-07 16:33:30|729306.2|727306.2|729307.2|727307.2|729309|727309|729306.2|727306.2|5
1623083620000|2021-06-07 16:33:40|729307.3|727307.3|729309.5|727309.5|729309.5|727309.5|729297.5|727297.5|11
1623083630000|2021-06-07 16:33:50|729305.3|727305.3|729304.8|727304.8|729310.6|727310.6|729295.8|727295.8|14
1623083640000|2021-06-07 16:34:00|729307.7|727307.7|729306.4|727306.4|729308.4|727308.4|729302|727302|10
1623083650000|2021-06-07 16:34:10|729304.2|727304.2|729305.7|727305.7|729305.7|727305.7|729293|727293|10
1623083660000|2021-06-07 16:34:20|729305.1|727305.1|728802.7|727802.7|729308.6|727802.7|728797|727302|10
1623083670000|2021-06-07 16:34:30|728804.1|727804.1|728794.5|727794.5|728805.5|727805.5|728794.5|727794.5|6
1623083680000|2021-06-07 16:34:40|728797.1|727797.1|728806.3|727806.3|728806.3|727806.3|728790.9|727790.9|6
1623083690000|2021-06-07 16:34:50|728809.1|727809.1|729299.9|727299.9|729319.5|727818.2|728806.5|727278.6|16
1623083700000|2021-06-07 16:35:00|728786.1|727786.1|728794.6|727794.6|728798.6|727798.6|728786.1|727786.1|9
1623083710000|2021-06-07 16:35:10|728792.5|727792.5|728796.3|727796.3|728796.8|727796.8|728792.5|727792.5|14
1623083720000|2021-06-07 16:35:20|728796.8|727796.8|729270.2|727270.2|729270.2|727796.8|728770.9|727268.7|24
1623083730000|2021-06-07 16:35:30|729268.9|727268.9|729273.8|727273.8|729273.8|727273.8|729268.2|727268.2|8
1623083740000|2021-06-07 16:35:40|729272.5|727272.5|729245.5|727245.5|729272.5|727272.5|729210|727210|20
1623083750000|2021-06-07 16:35:50|729236.8|727236.8|729234|727234|729243.1|727243.1|729229.3|727229.3|13
1623083760000|2021-06-07 16:36:00|729233.6|727233.6|729232.3|727232.3|729235.7|727235.7|729232.2|727232.2|11
1623083770000|2021-06-07 16:36:10|729228.8|727228.8|729231.6|727231.6|729234.7|727234.7|729222.7|727222.7|12
1623083780000|2021-06-07 16:36:20|729229.9|727229.9|728736.9|727736.9|729240.6|727740.6|728732.1|727223.3|15
1623083790000|2021-06-07 16:36:30|728737.2|727737.2|729239.3|727239.3|729239.7|727738.1|728734.1|727220|11
1623083800000|2021-06-07 16:36:40|729237.9|727237.9|729220.6|727220.6|729237.9|727237.9|729201.5|727201.5|13
1623083810000|2021-06-07 16:36:50|729229.5|727229.5|729211.5|727211.5|729229.5|727229.5|729211.5|727211.5|7
1623083820000|2021-06-07 16:37:00|729207.5|727207.5|729211.3|727211.3|729220.5|727705.6|728701.6|727194.1|16
1623083830000|2021-06-07 16:37:10|728721.2|727721.2|729197.1|727197.1|729215.5|727721.2|728716.4|727197.1|16
1623083840000|2021-06-07 16:37:20|729200|727200|729209.1|727209.1|729214.7|727214.7|729199.3|727199.3|7
1623083850000|2021-06-07 16:37:30|729202|727202|729208.9|727208.9|729208.9|727208.9|729197|727197|16
1623083860000|2021-06-07 16:37:40|729209|727209|729203|727203|729212|727212|729203|727203|9
1623083870000|2021-06-07 16:37:50|729202.7|727202.7|729196.9|727196.9|729206.6|727206.6|729195.5|727195.5|7
1623083880000|2021-06-07 16:38:00|729204.7|727204.7|729220.8|727220.8|729220.8|727715.8|728707.5|727204.7|20
1623083890000|2021-06-07 16:38:10|729212.6|727212.6|729234.6|727234.6|729234.7|727234.7|729212.6|727212.6|11
1623083900000|2021-06-07 16:38:20|729229.2|727229.2|729218.7|727218.7|729229.4|727229.4|729207.9|727207.9|17
1623083910000|2021-06-07 16:38:30|729219.5|727219.5|729217.5|727217.5|729224|727711.6|728702.1|727196.6|29
1623083920000|2021-06-07 16:38:40|729217|727217|729205.1|727205.1|729218.1|727700.7|728697.6|727205.1|27
1623083930000|2021-06-07 16:38:50|729203.1|727203.1|729204.3|727204.3|729206.2|727206.2|729201.8|727201.8|9
1623083940000|2021-06-07 16:39:00|729203.6|727203.6|729206.2|727206.2|729206.2|727206.2|729194.2|727194.2|13
1623083950000|2021-06-07 16:39:10|729220.5|727220.5|729213.3|727213.3|729220.5|727220.5|729202.4|727202.4|16
1623083960000|2021-06-07 16:39:20|729212.8|727212.8|729205.2|727205.2|729214.4|727214.4|729203.9|727203.9|16
1623083970000|2021-06-07 16:39:30|729208.1|727208.1|729216.1|727216.1|729222.4|727222.4|729200.3|727200.3|26
1623083980000|2021-06-07 16:39:40|729213.8|727213.8|729204.8|727204.8|729220.7|727708.4|728695.9|727195.2|14
1623083990000|2021-06-07 16:39:50|729204.5|727204.5|729203.9|727203.9|729216.8|727216.8|729200|727200|23
1623084000000|2021-06-07 16:40:00|729205.8|727205.8|728663|727663|729223.2|727673.5|728659.4|727195.1|24
1623084010000|2021-06-07 16:40:10|728665.5|727665.5|728650.4|727650.4|728665.5|727665.5|728629.2|727629.2|14
1623084020000|2021-06-07 16:40:20|728651.5|727651.5|728650.1|727650.1|728651.5|727651.5|728646.7|727646.7|16
1623084030000|2021-06-07 16:40:30|728649.6|727649.6|728648.4|727648.4|728650.7|727650.7|728648.4|727648.4|8
1623084040000|2021-06-07 16:40:40|728648.5|727648.5|728665.5|727665.5|728665.5|727665.5|728648.3|727648.3|14
1623084050000|2021-06-07 16:40:50|728664.5|727664.5|728664.6|727664.6|728665.7|727665.7|728663|727663|19
1623084060000|2021-06-07 16:41:00|728665.2|727665.2|728657.3|727657.3|728666.3|727666.3|728657.3|727657.3|10
1623084070000|2021-06-07 16:41:10|728657.8|727657.8|728640.1|727640.1|728667.1|727667.1|728636.3|727636.3|21
1623084080000|2021-06-07 16:41:20|728642.3|727642.3|728623.8|727623.8|728644.1|727644.1|728615.1|727615.1|18
1623084090000|2021-06-07 16:41:30|728623.5|727623.5|729115.2|727115.2|729115.2|727624.2|728610.4|727115.2|13
1623084100000|2021-06-07 16:41:40|728613.3|727613.3|728605.8|727605.8|728613.3|727613.3|728588.9|727588.9|19
1623084110000|2021-06-07 16:41:50|728603.4|727603.4|728591.9|727591.9|728603.4|727603.4|728577|727577|12
1623084120000|2021-06-07 16:42:00|728595.1|727595.1|728595.4|727595.4|728595.4|727595.4|728570.2|727570.2|19
1623084130000|2021-06-07 16:42:10|728595.5|727595.5|728579.3|727579.3|728600.9|727600.9|728544.1|727544.1|22
1623084140000|2021-06-07 16:42:20|728585.1|727585.1|728579.2|727579.2|728587.7|727587.7|728579.2|727579.2|17
1623084150000|2021-06-07 16:42:30|728579.3|727579.3|728577.6|727577.6|728579.4|727579.4|728575.2|727575.2|12
1623084160000|2021-06-07 16:42:40|728569.8|727569.8|729107|727107|729107|727573.2|728569.1|727076.6|23
1623084170000|2021-06-07 16:42:50|729100.3|727100.3|729113.8|727113.8|729113.8|727113.8|729098.8|727098.8|15
1623084180000|2021-06-07 16:43:00|729111.2|727111.2|729118.3|727118.3|729119.9|727119.9|729110.6|727110.6|14
1623084190000|2021-06-07 16:43:10|729114.3|727114.3|729116|727116|729118.1|727118.1|729113.7|727113.7|9
1623084200000|2021-06-07 16:43:20|729115.4|727115.4|729117.5|727117.5|729118.3|727118.3|729115.4|727115.4|13
1623084210000|2021-06-07 16:43:30|729114.6|727114.6|729118.1|727118.1|729122.3|727122.3|729109.8|727109.8|12
1623084220000|2021-06-07 16:43:40|729117.9|727117.9|729132.5|727132.5|729136.2|727136.2|729117.9|727117.9|15
1623084230000|2021-06-07 16:43:50|729129.4|727129.4|729117.8|727117.8|729129.4|727129.4|729094.4|727094.4|12
1623084240000|2021-06-07 16:44:00|729120.5|727120.5|729110|727110|729127.7|727127.7|729100.7|727100.7|11
1623084250000|2021-06-07 16:44:10|729104.4|727104.4|729094.2|727094.2|729105.8|727105.8|729085.7|727085.7|18
1623084260000|2021-06-07 16:44:20|729090.4|727090.4|729096.8|727096.8|729103.1|727103.1|729090|727090|20
1623084270000|2021-06-07 16:44:30|729095.3|727095.3|729095|727095|729097|727097|729089.1|727089.1|12
1623084280000|2021-06-07 16:44:40|729094.6|727094.6|729102.6|727102.6|729107|727107|729094.6|727094.6|15
1623084290000|2021-06-07 16:44:50|729100.4|727100.4|729106.5|727106.5|729108.6|727108.6|729100.4|727100.4|11
1623084300000|2021-06-07 16:45:00|729110.7|727110.7|729104.6|727104.6|729110.7|727110.7|729102.3|727102.3|10
1623084310000|2021-06-07 16:45:10|729102.3|727102.3|729099.6|727099.6|729103.2|727103.2|729099.5|727099.5|6
1623084320000|2021-06-07 16:45:20|729099.7|727099.7|729102.7|727102.7|729107.8|727107.8|729099.7|727099.7|7
1623084330000|2021-06-07 16:45:30|729103.3|727103.3|729105.6|727105.6|729109|727109|729103.3|727103.3|7
1623084340000|2021-06-07 16:45:40|729104.5|727104.5|729104.9|727104.9|729104.9|727104.9|729104.5|727104.5|3
1623084350000|2021-06-07 16:45:50|729106|727106|729092.9|727092.9|729106|727106|729077.6|727077.6|10
1623084360000|2021-06-07 16:46:00|729075.7|727075.7|729082.7|727082.7|729088.3|727088.3|729071.9|727071.9|14
1623084370000|2021-06-07 16:46:10|729079.1|727079.1|729091.4|727091.4|729092.7|727092.7|729079.1|727079.1|9
1623084380000|2021-06-07 16:46:20|729089.3|727089.3|729093.5|727093.5|729093.5|727093.5|729089.3|727089.3|8
1623084390000|2021-06-07 16:46:30|729098.5|727098.5|729089.7|727089.7|729098.5|727098.5|729083.8|727083.8|6
1623084400000|2021-06-07 16:46:40|729087.9|727087.9|729102.2|727102.2|729106.1|727106.1|729087.9|727087.9|16
1623084410000|2021-06-07 16:46:50|729105.9|727105.9|729088.2|727088.2|729105.9|727594.1|728594.1|727054.3|9
1623084420000|2021-06-07 16:47:00|729094|727094|728590.1|727590.1|729094|727590.1|728585.8|727094|7
1623084430000|2021-06-07 16:47:10|728593.8|727593.8|728595.5|727595.5|728610.4|727610.4|728593.8|727593.8|8
1623084440000|2021-06-07 16:47:20|728595.3|727595.3|729112.9|727112.9|729112.9|727609.6|728595.3|727090.3|11
1623084450000|2021-06-07 16:47:30|729101.1|727101.1|729095.3|727095.3|729119.5|727119.5|729079.1|727079.1|11
1623084460000|2021-06-07 16:47:40|729092.7|727092.7|728614.8|727614.8|729097.7|727620.5|728598.3|727090.2|18
1623084470000|2021-06-07 16:47:50|728612.1|727612.1|729131.2|727131.2|729131.2|727613.9|728612.1|727115.9|16
1623084480000|2021-06-07 16:48:00|729136.2|727136.2|729110.7|727110.7|729138.6|727138.6|729097.4|727097.4|17
1623084490000|2021-06-07 16:48:10|729117|727117|729154.5|727154.5|729160.2|727160.2|729117|727117|16
1623084500000|2021-06-07 16:48:20|729145.9|727145.9|729152.2|727152.2|729168.5|727168.5|729143.2|727143.2|14
1623084510000|2021-06-07 16:48:30|729152.5|727152.5|729169|727169|729171|727171|729152.3|727152.3|18
1623084520000|2021-06-07 16:48:40|729168.1|727168.1|729166.3|727166.3|729172.3|727172.3|729164.7|727164.7|21
1623084530000|2021-06-07 16:48:50|729166.4|727166.4|728673.4|727673.4|729174.7|727677.1|728673.4|727161.1|18
1623084540000|2021-06-07 16:49:00|728664.5|727664.5|728659.3|727659.3|729178.5|727675.9|728658.1|727162.9|29
1623084550000|2021-06-07 16:49:10|728665.3|727665.3|729167.3|727167.3|729173.7|727677|728659|727161.9|26
1623084560000|2021-06-07 16:49:20|729167.6|727167.6|729167.8|727167.8|729170.9|727170.9|729164.3|727164.3|18
1623084570000|2021-06-07 16:49:30|729167|727167|729171.1|727171.1|729174.1|727174.1|729166.1|727166.1|21
1623084580000|2021-06-07 16:49:40|728668.9|727668.9|728670.6|727670.6|728673.2|727673.2|728667.5|727667.5|25
1623084590000|2021-06-07 16:49:50|728670.8|727670.8|728665.7|727665.7|728674.2|727674.2|728660.3|727660.3|22
1623084600000|2021-06-07 16:50:00|728668.5|727668.5|728667.4|727667.4|728680.8|727680.8|728667.4|727667.4|31
1623084610000|2021-06-07 16:50:10|728667.6|727667.6|728683.2|727683.2|728685.5|727685.5|728667.6|727667.6|30
1623084620000|2021-06-07 16:50:20|728682|727682|729179.4|727179.4|729185.6|727688.9|728676.3|727179.4|31
1623084630000|2021-06-07 16:50:30|729184.2|727184.2|728665|727665|729184.2|727684.3|728661.1|727184.2|35
1623084640000|2021-06-07 16:50:40|728665.5|727665.5|728672.6|727672.6|728682|727682|728655.6|727655.6|24
1623084650000|2021-06-07 16:50:50|728668.3|727668.3|728672.2|727672.2|728676.4|727676.4|728668.3|727668.3|25
1623084660000|2021-06-07 16:51:00|728674|727674|728708.7|727708.7|729172.2|727708.7|728659|727162.8|31
1623084670000|2021-06-07 16:51:10|728708.9|727708.9|729210.7|727210.7|729218.2|727713.3|728697.7|727196.7|24
1623084680000|2021-06-07 16:51:20|729208.8|727208.8|729202.5|727202.5|729212.7|727212.7|729202.5|727202.5|26
1623084690000|2021-06-07 16:51:30|729202.4|727202.4|729205.8|727205.8|729211.7|727211.7|729202.1|727202.1|25
1623084700000|2021-06-07 16:51:40|729205.9|727205.9|728701.2|727701.2|729210.8|727710.5|728700.7|727196.8|30
1623084710000|2021-06-07 16:51:50|729193|727193|728651.8|727651.8|729213.4|727712.4|728651.8|727170|31
1623084720000|2021-06-07 16:52:00|728649.1|727649.1|728633.6|727633.6|729163.9|727657.2|728633.6|727163.9|19
1623084730000|2021-06-07 16:52:10|728645.1|727645.1|729131|727131|729142.6|727645.1|728645.1|727126.6|16
1623084740000|2021-06-07 16:52:20|729131.1|727131.1|728629.4|727629.4|729135.2|727639.7|728625|727130.4|13
1623084750000|2021-06-07 16:52:30|728623.6|727623.6|728633.2|727633.2|728633.8|727633.8|728622.1|727622.1|7
1623084760000|2021-06-07 16:52:40|728633.1|727633.1|728623.8|727623.8|728633.2|727633.2|728620.8|727620.8|9
1623084770000|2021-06-07 16:52:50|728630.4|727630.4|728632.4|727632.4|728635.3|727635.3|728630.2|727630.2|8
1623084780000|2021-06-07 16:53:00|728634.7|727634.7|728634|727634|728636.8|727636.8|728632.7|727632.7|16
1623084790000|2021-06-07 16:53:10|728634.1|727634.1|728633.3|727633.3|728635.1|727635.1|728632.5|727632.5|20
1623084800000|2021-06-07 16:53:20|728633.4|727633.4|728632.6|727632.6|728637.9|727637.9|728627|727627|20
1623084810000|2021-06-07 16:53:30|728631.3|727631.3|728643.9|727643.9|728650|727650|728628.6|727628.6|25
1623084820000|2021-06-07 16:53:40|728642.8|727642.8|728649.3|727649.3|728649.3|727649.3|728637.8|727637.8|31
1623084830000|2021-06-07 16:53:50|728648.9|727648.9|728642.3|727642.3|728650.3|727650.3|728633.1|727633.1|34
1623084840000|2021-06-07 16:54:00|728642.1|727642.1|728638.7|727638.7|728645.9|727645.9|728636.4|727636.4|12
1623084850000|2021-06-07 16:54:10|728634|727634|728642.8|727642.8|728645.8|727645.8|728633.6|727633.6|14
1623084860000|2021-06-07 16:54:20|728637.6|727637.6|728636.9|727636.9|728646.7|727646.7|728633.6|727633.6|13
1623084870000|2021-06-07 16:54:30|728634.9|727634.9|728638.3|727638.3|728643.4|727643.4|728627.5|727627.5|24
1623084880000|2021-06-07 16:54:40|728641.2|727641.2|728639.2|727639.2|728641.2|727641.2|728636.5|727636.5|15
1623084890000|2021-06-07 16:54:50|728633.6|727633.6|728637.2|727637.2|728641.7|727641.7|728633.6|727633.6|15
1623084900000|2021-06-07 16:55:00|728636.7|727636.7|729144.5|727144.5|729144.5|727637.8|728626.9|727105.5|19
1623084910000|2021-06-07 16:55:10|729149.5|727149.5|729132.7|727132.7|729149.5|727149.5|729116.1|727116.1|15
1623084920000|2021-06-07 16:55:20|729134.3|727134.3|729130.2|727130.2|729144.5|727144.5|729121.2|727121.2|9
1623084930000|2021-06-07 16:55:30|729129.7|727129.7|728639.2|727639.2|729144.5|727645.2|728626.5|727125.9|13
1623084940000|2021-06-07 16:55:40|728638.9|727638.9|729117.4|727117.4|729134.3|727642.5|728618.8|727116.5|7
1623084950000|2021-06-07 16:55:50|729127.3|727127.3|729118.3|727118.3|729137.8|727137.8|729118.3|727118.3|10
1623084960000|2021-06-07 16:56:00|729137.3|727137.3|729151.1|727151.1|729155.5|727155.5|729128.5|727128.5|18
1623084970000|2021-06-07 16:56:10|729147.9|727147.9|729146.2|727146.2|729166.4|727166.4|729127.7|727127.7|20
1623084980000|2021-06-07 16:56:20|729141.2|727141.2|729114.3|727114.3|729146.7|727146.7|729104.4|727104.4|20
1623084990000|2021-06-07 16:56:30|729119.2|727119.2|729128.2|727128.2|729131.9|727131.9|729118.5|727118.5|7
1623085000000|2021-06-07 16:56:40|729127|727127|729117.3|727117.3|729127|727127|729117.3|727117.3|10
1623085010000|2021-06-07 16:56:50|729112.2|727112.2|728604.2|727604.2|729119.1|727616.9|728604.2|727112.2|8
1623085020000|2021-06-07 16:57:00|728625|727625|728618.3|727618.3|728626.9|727626.9|728617.1|727617.1|11
1623085030000|2021-06-07 16:57:10|728617|727617|728605.5|727605.5|728621.2|727621.2|728605.5|727605.5|11
1623085040000|2021-06-07 16:57:20|728605.2|727605.2|729124.2|727124.2|729127.4|727605.2|728605.2|727116.3|13
1623085050000|2021-06-07 16:57:30|729123.1|727123.1|729121.3|727121.3|729123.6|727123.6|729120.9|727120.9|13
1623085060000|2021-06-07 16:57:40|729121.7|727121.7|729111.5|727111.5|729121.7|727121.7|729110.5|727110.5|8
1623085070000|2021-06-07 16:57:50|729112.6|727112.6|729120.1|727120.1|729128.1|727128.1|729110.4|727110.4|13
1623085080000|2021-06-07 16:58:00|729120.5|727120.5|729124.6|727124.6|729131.1|727131.1|729119.9|727119.9|20
1623085090000|2021-06-07 16:58:10|729125.4|727125.4|729120.6|727120.6|729125.4|727125.4|729118.9|727118.9|10
1623085100000|2021-06-07 16:58:20|729129.3|727129.3|729143.5|727143.5|729143.6|727634.7|728603.3|727112.1|27
1623085110000|2021-06-07 16:58:30|729141|727141|729136.5|727136.5|729142.2|727142.2|729126.1|727126.1|26
1623085120000|2021-06-07 16:58:40|729138.2|727138.2|729139|727139|729140.2|727140.2|729137|727137|19
1623085130000|2021-06-07 16:58:50|729138.9|727138.9|729128.9|727128.9|729138.9|727624.2|728623.5|727116.2|21
1623132060000|2021-06-08 06:01:00|729370.7|727370.7|729362.1|727362.1|729419|727419|729265.2|727265.2|27
1623132070000|2021-06-08 06:01:10|729350.2|727350.2|729331.4|727331.4|729399.2|727399.2|729298.6|727298.6|22
1623132080000|2021-06-08 06:01:20|729297.5|727297.5|729346.9|727346.9|729348.3|727348.3|729297.5|727297.5|10
1623132090000|2021-06-08 06:01:30|729337.6|727337.6|729403|727403|729437|727437|729297.1|727297.1|24
1623132100000|2021-06-08 06:01:40|729357.6|727357.6|729355.2|727355.2|729381.9|727381.9|729339.5|727339.5|17
1623132110000|2021-06-08 06:01:50|729357.2|727357.2|729323.1|727323.1|729357.2|727357.2|729316.2|727316.2|13
1623132120000|2021-06-08 06:02:00|729335.4|727335.4|729309.1|727309.1|729351.3|727351.3|729302|727302|23
1623132130000|2021-06-08 06:02:10|729323.3|727323.3|729356.4|727356.4|729389.5|727389.5|729306.1|727306.1|17
1623132140000|2021-06-08 06:02:20|729346.2|727346.2|729323.3|727323.3|729389|727389|729323.3|727323.3|16
1623132150000|2021-06-08 06:02:30|729317.5|727317.5|729352.9|727352.9|729352.9|727352.9|729269.1|727269.1|11
1623132160000|2021-06-08 06:02:40|729349|727349|729282.6|727282.6|729398.5|727398.5|729282.6|727282.6|17
1623132170000|2021-06-08 06:02:50|729383.6|727383.6|729372.9|727372.9|729400|727400|729365.7|727365.7|12
1623132180000|2021-06-08 06:03:00|729362.3|727362.3|729386.9|727386.9|729440.9|727440.9|729306.6|727306.6|11
1623132190000|2021-06-08 06:03:10|729418.3|727418.3|729429.3|727429.3|729439|727439|729379.3|727379.3|11
1623132200000|2021-06-08 06:03:20|729438.6|727438.6|729460.6|727460.6|729473|727473|729393.8|727393.8|16
1623132210000|2021-06-08 06:03:30|729467|727467|729506.6|727506.6|729537.4|727537.4|729463.6|727463.6|16
1623132220000|2021-06-08 06:03:40|729494.5|727494.5|729505.4|727505.4|729510.4|727510.4|729490.2|727490.2|7
1623132230000|2021-06-08 06:03:50|729513.9|727513.9|729665.6|727665.6|729755.6|727755.6|729513.9|727513.9|31
1623132240000|2021-06-08 06:04:00|729654.8|727654.8|729672.9|727672.9|729706.2|727706.2|729653.5|727653.5|20
1623132250000|2021-06-08 06:04:10|729671.4|727671.4|729646.4|727646.4|729694.3|727694.3|729613|727613|24
1623132260000|2021-06-08 06:04:20|729620.2|727620.2|729594|727594|729645|727645|729594|727594|14
1623132270000|2021-06-08 06:04:30|729639|727639|729614.8|727614.8|729657.4|727657.4|729603.5|727603.5|17
1623132280000|2021-06-08 06:04:40|729575.9|727575.9|729589.8|727589.8|729623.2|727623.2|729572|727572|14
1623132290000|2021-06-08 06:04:50|729569|727569|729577|727577|729601.4|727601.4|729569|727569|10
1623132300000|2021-06-08 06:05:00|729567.1|727567.1|729587.3|727587.3|729614.9|727614.9|729560.2|727560.2|15
1623132310000|2021-06-08 06:05:10|729563.5|727563.5|729443|727443|729581.6|727581.6|729443|727443|36
1623132320000|2021-06-08 06:05:20|729454.5|727454.5|729448.3|727448.3|729483|727483|729422.5|727422.5|14
1623132330000|2021-06-08 06:05:30|729420.5|727420.5|729430.3|727430.3|729446.5|727446.5|729420.5|727420.5|5
1623132340000|2021-06-08 06:05:40|729424.2|727424.2|729455.1|727455.1|729472.6|727472.6|729362.9|727362.9|8
1623132350000|2021-06-08 06:05:50|729424.5|727424.5|729426.8|727426.8|729446.1|727446.1|729422.6|727422.6|6
1623132360000|2021-06-08 06:06:00|729425.2|727425.2|729460.6|727460.6|729554.8|727554.8|729425.2|727425.2|18
1623132370000|2021-06-08 06:06:10|729459.8|727459.8|729514.7|727514.7|729514.7|727514.7|729424.3|727424.3|22
1623132380000|2021-06-08 06:06:20|729546|727546|729511.9|727511.9|729558.7|727558.7|729490.9|727490.9|20
1623132390000|2021-06-08 06:06:30|729497.3|727497.3|729519.8|727519.8|729529|727529|729493.1|727493.1|15
1623132400000|2021-06-08 06:06:40|729514.7|727514.7|729417.7|727417.7|729515|727515|729417.7|727417.7|25
1623132410000|2021-06-08 06:06:50|729415.1|727415.1|729439.7|727439.7|729481|727481|729396.7|727396.7|28
1623132420000|2021-06-08 06:07:00|729440.3|727440.3|729428.4|727428.4|729440.3|727440.3|729416.5|727416.5|15
1623132430000|2021-06-08 06:07:10|729416.7|727416.7|729424.3|727424.3|729430.9|727430.9|729411.5|727411.5|6
1623132440000|2021-06-08 06:07:20|729432.3|727432.3|729417.7|727417.7|729434.7|727434.7|729415.1|727415.1|4
1623132450000|2021-06-08 06:07:30|729464.4|727464.4|729432.8|727432.8|729488.9|727488.9|729390.5|727390.5|12
1623132460000|2021-06-08 06:07:40|729424|727424|729440|727440|729458.6|727458.6|729416.9|727416.9|12
1623132470000|2021-06-08 06:07:50|729435.2|727435.2|729445.1|727445.1|729459|727459|729435.2|727435.2|7
1623132480000|2021-06-08 06:08:00|729444.7|727444.7|729440.8|727440.8|729459.6|727459.6|729425.7|727425.7|10
1623132490000|2021-06-08 06:08:10|729468.7|727468.7|729430.7|727430.7|729472.3|727472.3|729430.3|727430.3|15
1623132500000|2021-06-08 06:08:20|729411|727411|729419.2|727419.2|729420.3|727420.3|729410.7|727410.7|4
1623132510000|2021-06-08 06:08:30|729410.5|727410.5|729571.7|727571.7|729600|727600|729410.5|727410.5|17
1623132520000|2021-06-08 06:08:40|729579.6|727579.6|729578.4|727578.4|729585.5|727585.5|729567.4|727567.4|16
1623132530000|2021-06-08 06:08:50|729571.5|727571.5|729601.6|727601.6|729605.2|727605.2|729513.8|727513.8|21
1623132540000|2021-06-08 06:09:00|729592.7|727592.7|729654.8|727654.8|729667.2|727667.2|729592.7|727592.7|22
1623132550000|2021-06-08 06:09:10|729647.6|727647.6|729642.8|727642.8|729656.8|727656.8|729642.3|727642.3|19
1623132560000|2021-06-08 06:09:20|729644|727644|729554.8|727554.8|729645.4|727645.4|729554.8|727554.8|27
1623132570000|2021-06-08 06:09:30|729572.5|727572.5|729508.9|727508.9|729581.3|727581.3|729496.6|727496.6|25
1623132580000|2021-06-08 06:09:40|729493.7|727493.7|729470.1|727470.1|729493.7|727493.7|729435.4|727435.4|17
1623132590000|2021-06-08 06:09:50|729441.4|727441.4|729442.8|727442.8|729460.6|727460.6|729410.5|727410.5|21
1623132600000|2021-06-08 06:10:00|729450.1|727450.1|729435.9|727435.9|729465.2|727465.2|729435.9|727435.9|24
1623132610000|2021-06-08 06:10:10|729433|727433|729624.7|727624.7|729631.6|727631.6|729429.6|727429.6|27
1623132620000|2021-06-08 06:10:20|729638.7|727638.7|729655.1|727655.1|729687.5|727687.5|729624.1|727624.1|29
1623132630000|2021-06-08 06:10:30|729647.7|727647.7|729634|727634|729687.5|727687.5|729626.7|727626.7|28
1623132640000|2021-06-08 06:10:40|729624.9|727624.9|729633.1|727633.1|729656.4|727656.4|729622.3|727622.3|24
1623132650000|2021-06-08 06:10:50|729634|727634|729611.7|727611.7|729642.7|727642.7|729464.9|727464.9|33
1623132660000|2021-06-08 06:11:00|729459.7|727459.7|729505|727505|729519.5|727519.5|729447|727447|29
1623132670000|2021-06-08 06:11:10|729478.5|727478.5|729539.2|727539.2|729583.7|727583.7|729478.5|727478.5|20
1623132680000|2021-06-08 06:11:20|729551|727551|729557.9|727557.9|729557.9|727557.9|729528.4|727528.4|13
1623132690000|2021-06-08 06:11:30|729560.9|727560.9|729517.4|727517.4|729561|727561|729517.4|727517.4|21
1623132700000|2021-06-08 06:11:40|729577.6|727577.6|729607.9|727607.9|729607.9|727607.9|729517.5|727517.5|6
1623132710000|2021-06-08 06:11:50|729556.7|727556.7|729501.7|727501.7|729579.3|727579.3|729482.9|727482.9|12
1623132720000|2021-06-08 06:12:00|729515.2|727515.2|729690.1|727690.1|729702.6|727702.6|729467|727467|30
1623132730000|2021-06-08 06:12:10|729690.2|727690.2|729655.8|727655.8|729701.5|727701.5|729655.8|727655.8|27
1623132740000|2021-06-08 06:12:20|729662.4|727662.4|729691|727691|729726|727726|729661.4|727661.4|24
1623132750000|2021-06-08 06:12:30|729690.6|727690.6|729714.1|727714.1|729718.6|727718.6|729679.9|727679.9|24
1623132760000|2021-06-08 06:12:40|729710.9|727710.9|729733|727733|729733|727733|729699.4|727699.4|25
1623132770000|2021-06-08 06:12:50|729674.7|727674.7|729674.4|727674.4|729702|727702|729617.2|727617.2|14
1623132780000|2021-06-08 06:13:00|729695.1|727695.1|729691.2|727691.2|729698|727698|729684.4|727684.4|17
1623132790000|2021-06-08 06:13:10|729690.4|727690.4|729677.1|727677.1|729690.4|727690.4|729677.1|727677.1|7
1623132800000|2021-06-08 06:13:20|729684.6|727684.6|729742.1|727742.1|729749.3|727749.3|729684.6|727684.6|21
1623132810000|2021-06-08 06:13:30|729737.6|727737.6|729715.2|727715.2|729737.6|727737.6|729707.6|727707.6|23
1623132820000|2021-06-08 06:13:40|729713|727713|729880.8|727880.8|729902.9|727902.9|729696.8|727696.8|26
1623132830000|2021-06-08 06:13:50|729880.3|727880.3|729849.3|727849.3|729885.6|727885.6|729827.6|727827.6|31
1623132840000|2021-06-08 06:14:00|729841.5|727841.5|729853.5|727853.5|729857.4|727857.4|729824.1|727824.1|33
1623132850000|2021-06-08 06:14:10|729850.2|727850.2|729845.6|727845.6|729881.7|727881.7|729779.8|727779.8|26
1623132860000|2021-06-08 06:14:20|729859.3|727859.3|729835.1|727835.1|729859.3|727859.3|729817.3|727817.3|19
1623132870000|2021-06-08 06:14:30|729826.3|727826.3|729840.5|727840.5|729867.5|727867.5|729813.5|727813.5|25
1623132880000|2021-06-08 06:14:40|729843|727843|729869.7|727869.7|729875.5|727875.5|729843|727843|14
1623132890000|2021-06-08 06:14:50|729854.4|727854.4|729847.9|727847.9|729862.4|727862.4|729839.9|727839.9|21
1623132900000|2021-06-08 06:15:00|729849.6|727849.6|729894.6|727894.6|729909|727909|729820.1|727820.1|25
1623132910000|2021-06-08 06:15:10|729903.2|727903.2|729874.8|727874.8|729903.2|727903.2|729874.8|727874.8|31
1623132920000|2021-06-08 06:15:20|729874.5|727874.5|729867.6|727867.6|729885.5|727885.5|729830|727830|27
1623132930000|2021-06-08 06:15:30|729863.8|727863.8|729863.6|727863.6|729886.2|727886.2|729863.6|727863.6|19
1623132940000|2021-06-08 06:15:40|729874.4|727874.4|729836.6|727836.6|729874.4|727874.4|729816.5|727816.5|25
1623132950000|2021-06-08 06:15:50|729830.8|727830.8|729810.7|727810.7|729839.4|727839.4|729810.7|727810.7|22
1623132960000|2021-06-08 06:16:00|729814.2|727814.2|729833.3|727833.3|729841.9|727841.9|729810.7|727810.7|24
1623132970000|2021-06-08 06:16:10|729831.8|727831.8|729827.3|727827.3|729840.7|727840.7|729821|727821|23
1623132980000|2021-06-08 06:16:20|729829.7|727829.7|729776.9|727776.9|729829.7|727829.7|729734.6|727734.6|18
1623132990000|2021-06-08 06:16:30|729789.8|727789.8|729762.3|727762.3|729794.2|727794.2|729738.4|727738.4|21
1623133000000|2021-06-08 06:16:40|729762.5|727762.5|729755.6|727755.6|729772.9|727772.9|729750|727750|14
1623133010000|2021-06-08 06:16:50|729755.3|727755.3|729740|727740|729781.7|727781.7|729729.9|727729.9|30
1623133020000|2021-06-08 06:17:00|729734|727734|729738.1|727738.1|729769.1|727769.1|729719.5|727719.5|18
1623133030000|2021-06-08 06:17:10|729710.8|727710.8|729749.5|727749.5|729755.3|727755.3|729710.8|727710.8|14
1623133040000|2021-06-08 06:17:20|729733.6|727733.6|729744.3|727744.3|729746.5|727746.5|729731.4|727731.4|12
1623133050000|2021-06-08 06:17:30|729750.5|727750.5|729287.5|728287.5|729780.6|728287.5|729284.6|727732|11
1623133060000|2021-06-08 06:17:40|729699|727699|729791.7|727791.7|729837|727837|729699|727699|20
1623133070000|2021-06-08 06:17:50|729800.5|727800.5|729795.4|727795.4|729806.8|727806.8|729775.3|727775.3|14
1623133080000|2021-06-08 06:18:00|729794.3|727794.3|729798.7|727798.7|729816.9|727816.9|729782.9|727782.9|14
1623133090000|2021-06-08 06:18:10|729805.7|727805.7|729790.9|727790.9|729805.7|727805.7|729759.9|727759.9|6
1623133100000|2021-06-08 06:18:20|729775.9|727775.9|729798.5|727798.5|729811.8|727811.8|729775.9|727775.9|12
1623133110000|2021-06-08 06:18:30|729779.5|727779.5|729816.6|727816.6|729816.6|727816.6|729779.5|727779.5|15
1623133120000|2021-06-08 06:18:40|729820.5|727820.5|729814|727814|729823.7|727823.7|729802.4|727802.4|11
1623133130000|2021-06-08 06:18:50|729822.8|727822.8|729830.6|727830.6|729830.6|727830.6|729808.1|727808.1|11
1623133140000|2021-06-08 06:19:00|729850.3|727850.3|729891.4|727891.4|729897.6|727897.6|729842.1|727842.1|24
1623133150000|2021-06-08 06:19:10|729869.9|727869.9|729781.3|727781.3|729869.9|727869.9|729763.6|727763.6|21
1623133160000|2021-06-08 06:19:20|729788.8|727788.8|729782.4|727782.4|729793.6|727793.6|729767.5|727767.5|17
1623133170000|2021-06-08 06:19:30|729776.2|727776.2|729759.4|727759.4|729781|727781|729754.5|727754.5|15
1623133180000|2021-06-08 06:19:40|729753.6|727753.6|729783.5|727783.5|729800.4|727800.4|729737.9|727737.9|19
1623133190000|2021-06-08 06:19:50|729795.3|727795.3|729784.2|727784.2|729795.3|727795.3|729764.4|727764.4|13
1623133200000|2021-06-08 06:20:00|729789.1|727789.1|729805.9|727805.9|729810.5|727810.5|729780.4|727780.4|19
1623133210000|2021-06-08 06:20:10|729806.1|727806.1|729947.6|727947.6|729947.6|727947.6|729791|727791|27
1623133220000|2021-06-08 06:20:20|729975.3|727975.3|729930.6|727930.6|729975.3|728490.6|729462.7|727918.4|23
1623133230000|2021-06-08 06:20:30|729928.9|727928.9|729947.5|727947.5|729947.5|727947.5|729915|727915|13
1623133240000|2021-06-08 06:20:40|729948.5|727948.5|729920.7|727920.7|729956.8|727956.8|729914.5|727914.5|19
1623133250000|2021-06-08 06:20:50|729918.2|727918.2|729914.4|727914.4|729918.2|727918.2|729909.2|727909.2|10
1623133260000|2021-06-08 06:21:00|729914.7|727914.7|729950.4|727950.4|729951.4|727951.4|729914.4|727914.4|21
1623133270000|2021-06-08 06:21:10|729947.3|727947.3|729956.3|727956.3|729967|727967|729921.1|727921.1|28
1623133280000|2021-06-08 06:21:20|729956.9|727956.9|729936.6|727936.6|729966.8|727966.8|729906.3|727906.3|27
1623133290000|2021-06-08 06:21:30|729937|727937|729938.2|727938.2|729944|727944|729927.5|727927.5|15
1623133300000|2021-06-08 06:21:40|729940.5|727940.5|729916.4|727916.4|729940.5|727940.5|729908.8|727908.8|20
1623133310000|2021-06-08 06:21:50|729917.5|727917.5|729950.1|727950.1|729951.4|727951.4|729916.4|727916.4|25
1623133320000|2021-06-08 06:22:00|729948.9|727948.9|729894.2|727894.2|729948.9|727948.9|729894.2|727894.2|25
1623133330000|2021-06-08 06:22:10|729894.6|727894.6|729864|727864|729929.8|727929.8|729852|727852|22
1623133340000|2021-06-08 06:22:20|729868.8|727868.8|729859.2|727859.2|729868.8|727868.8|729841.5|727841.5|22
1623133350000|2021-06-08 06:22:30|729864.4|727864.4|729900.6|727900.6|729900.6|727900.6|729864.4|727864.4|10
1623133360000|2021-06-08 06:22:40|729896.9|727896.9|729893.5|727893.5|729905.1|727905.1|729883.3|727883.3|16
1623133370000|2021-06-08 06:22:50|729894.3|727894.3|729890.4|727890.4|729894.3|727894.3|729882.9|727882.9|10
1623133380000|2021-06-08 06:23:00|729891.7|727891.7|729901.1|727901.1|729902.2|727902.2|729891.7|727891.7|9
1623133390000|2021-06-08 06:23:10|729890.1|727890.1|729864.6|727864.6|729891.1|727891.1|729856.1|727856.1|23
1623133400000|2021-06-08 06:23:20|729867.7|727867.7|729815.8|727815.8|729870.5|727870.5|729806|727806|20
1623133410000|2021-06-08 06:23:30|729815.2|727815.2|729812.5|727812.5|729833|727833|729809|727809|20
1623133420000|2021-06-08 06:23:40|729826.3|727826.3|729853.8|727853.8|729860.8|727860.8|729826.3|727826.3|13
1623133430000|2021-06-08 06:23:50|729852.8|727852.8|729799.8|727799.8|729852.8|727852.8|729796.6|727796.6|25
1623133440000|2021-06-08 06:24:00|729788.6|727788.6|729802.7|727802.7|729809.9|727809.9|729785.2|727785.2|16
1623133450000|2021-06-08 06:24:10|729810|727810|729780.1|727780.1|729819|727819|729773.9|727773.9|16
1623133460000|2021-06-08 06:24:20|729783.2|727783.2|729776.4|727776.4|729784.5|727784.5|729770.9|727770.9|15
1623133470000|2021-06-08 06:24:30|729780.3|727780.3|729796.6|727796.6|729796.6|727796.6|729780.3|727780.3|12
1623133480000|2021-06-08 06:24:40|729797.9|727797.9|729798.4|727798.4|729811.9|727811.9|729795.7|727795.7|14
1623133490000|2021-06-08 06:24:50|729810|727810|729813|727813|729818.2|727818.2|729788.7|727788.7|8
1623133500000|2021-06-08 06:25:00|729815.4|727815.4|729845.6|727845.6|729876.5|727876.5|729811|727811|23
1623133510000|2021-06-08 06:25:10|729840.9|727840.9|729827.2|727827.2|729871.8|727871.8|729810.7|727810.7|20
1623133520000|2021-06-08 06:25:20|729822.2|727822.2|729813.9|727813.9|729835.8|727835.8|729813.8|727813.8|21
1623133530000|2021-06-08 06:25:30|729821.4|727821.4|729824.1|727824.1|729825.7|727825.7|729812.4|727812.4|13
1623133540000|2021-06-08 06:25:40|729822|727822|729826.6|727826.6|729831.6|727831.6|729819.7|727819.7|11
1623133550000|2021-06-08 06:25:50|729828.6|727828.6|729823|727823|729837.6|727837.6|729815.7|727815.7|26
1623133560000|2021-06-08 06:26:00|729819.8|727819.8|729827.4|727827.4|729829.3|727829.3|729813.9|727813.9|24
1623133570000|2021-06-08 06:26:10|729839.5|727839.5|729827|727827|729842.1|727842.1|729817.7|727817.7|13
1623133580000|2021-06-08 06:26:20|729826.3|727826.3|729810.2|727810.2|729826.3|727826.3|729810.2|727810.2|13
1623133590000|2021-06-08 06:26:30|729813.1|727813.1|729821.1|727821.1|729833.2|727833.2|729808.9|727808.9|12
1623133600000|2021-06-08 06:26:40|729821.8|727821.8|729814.9|727814.9|729828.9|727828.9|729814.9|727814.9|19
1623133610000|2021-06-08 06:26:50|729812.9|727812.9|729817.9|727817.9|729833.7|727833.7|729810|727810|13
1623133620000|2021-06-08 06:27:00|729826.1|727826.1|729855.4|727855.4|729855.4|727855.4|729803.1|727803.1|14
1623133630000|2021-06-08 06:27:10|729854.6|727854.6|729851.5|727851.5|729869.8|727869.8|729848.8|727848.8|16
1623133640000|2021-06-08 06:27:20|729851.3|727851.3|729837.3|727837.3|729890.5|727890.5|729828|727828|20
1623133650000|2021-06-08 06:27:30|729830.3|727830.3|729835.9|727835.9|729846.5|727846.5|729830.3|727830.3|18
1623133660000|2021-06-08 06:27:40|729834.5|727834.5|729825.7|727825.7|729850.8|727850.8|729825.7|727825.7|15
1623133670000|2021-06-08 06:27:50|729821.6|727821.6|729808.9|727808.9|729823.1|727823.1|729807.5|727807.5|12
1623133680000|2021-06-08 06:28:00|729809.8|727809.8|729824.4|727824.4|729826.9|727826.9|729809.8|727809.8|13
1623133690000|2021-06-08 06:28:10|729823|727823|729777.9|727777.9|729826.6|727826.6|729777.9|727777.9|10
1623133700000|2021-06-08 06:28:20|729777.4|727777.4|729780.7|727780.7|729798.5|727798.5|729777.4|727777.4|15
1623133710000|2021-06-08 06:28:30|729781.8|727781.8|729780.3|727780.3|729785|727785|729780.3|727780.3|13
1623133720000|2021-06-08 06:28:40|729780.7|727780.7|729778.2|727778.2|729791.5|727791.5|729773.4|727773.4|16
1623133730000|2021-06-08 06:28:50|729781.7|727781.7|729786.5|727786.5|729786.5|727786.5|729777.9|727777.9|11
1623133740000|2021-06-08 06:29:00|729787.8|727787.8|729794.1|727794.1|729797.9|727797.9|729782.6|727782.6|16
1623133750000|2021-06-08 06:29:10|729806.4|727806.4|729769.8|727769.8|729806.4|727806.4|729769.8|727769.8|8
1623133760000|2021-06-08 06:29:20|729775.6|727775.6|729762.9|727762.9|729782.9|727782.9|729762.9|727762.9|13
1623133770000|2021-06-08 06:29:30|729764.9|727764.9|729740|727740|729789.5|727789.5|729735.9|727735.9|18
1623133780000|2021-06-08 06:29:40|729739.4|727739.4|729751.6|727751.6|729753.5|727753.5|729739.4|727739.4|21
1623133790000|2021-06-08 06:29:50|729750.9|727750.9|729708.3|727708.3|729762|727762|729697.7|727697.7|26
1623133800000|2021-06-08 06:30:00|729708.4|727708.4|729848.8|727848.8|729848.8|727848.8|729708.4|727708.4|22
1623133810000|2021-06-08 06:30:10|729868.1|727868.1|729853.6|727853.6|729870.3|727870.3|729826.5|727826.5|21
1623133820000|2021-06-08 06:30:20|729855|727855|729835.6|727835.6|729855|727855|729830.6|727830.6|17
1623133830000|2021-06-08 06:30:30|729834.2|727834.2|729840.8|727840.8|729843.3|727843.3|729832.5|727832.5|9
1623133840000|2021-06-08 06:30:40|729837.9|727837.9|729824.8|727824.8|729868.6|727868.6|729820.9|727820.9|17
1623133850000|2021-06-08 06:30:50|729832.8|727832.8|729831.4|727831.4|729839.1|727839.1|729815.4|727815.4|17
1623133860000|2021-06-08 06:31:00|729826|727826|729814.3|727814.3|729827.9|727827.9|729814.3|727814.3|11
1623133870000|2021-06-08 06:31:10|729820.8|727820.8|729826.9|727826.9|729826.9|727826.9|729815.1|727815.1|8
1623133880000|2021-06-08 06:31:20|729829.3|727829.3|729830|727830|729841.2|727841.2|729820.9|727820.9|12
1623133890000|2021-06-08 06:31:30|729815.4|727815.4|729812.4|727812.4|729827.5|727827.5|729810.7|727810.7|6
1623133900000|2021-06-08 06:31:40|729822.1|727822.1|729816.6|727816.6|729831.6|727831.6|729812.4|727812.4|11
1623133910000|2021-06-08 06:31:50|729819|727819|729753.1|727753.1|729850.1|727850.1|729753.1|727753.1|16
1623133920000|2021-06-08 06:32:00|729772.9|727772.9|729791.2|727791.2|729797.8|727797.8|729761.5|727761.5|17
1623133930000|2021-06-08 06:32:10|729788|727788|729779|727779|729789.2|727789.2|729777.6|727777.6|12
1623133940000|2021-06-08 06:32:20|729774.2|727774.2|729785.6|727785.6|729797|727797|729774.2|727774.2|22
1623133950000|2021-06-08 06:32:30|729789.4|727789.4|729830.3|727830.3|729865.3|727865.3|729777.2|727777.2|17
1623133960000|2021-06-08 06:32:40|729837.3|727837.3|729780.2|727780.2|729839.8|727839.8|729780.2|727780.2|18
1623133970000|2021-06-08 06:32:50|729789|727789|729794.1|727794.1|729799.8|727799.8|729782.3|727782.3|18
1623133980000|2021-06-08 06:33:00|729803.9|727803.9|729804.9|727804.9|729857.3|727857.3|729764.7|727764.7|23
1623133990000|2021-06-08 06:33:10|729810.2|727810.2|729837.4|727837.4|729842.2|727842.2|729806.1|727806.1|10
1623134000000|2021-06-08 06:33:20|729844.6|727844.6|729821.1|727821.1|729844.6|727844.6|729819.1|727819.1|16
1623134010000|2021-06-08 06:33:30|729822|727822|729837.7|727837.7|729870.4|727870.4|729820.1|727820.1|16
1623134020000|2021-06-08 06:33:40|729838.4|727838.4|729828.6|727828.6|729846.8|727846.8|729827|727827|21
1623134030000|2021-06-08 06:33:50|729830.9|727830.9|729837.7|727837.7|729837.7|727837.7|729824.8|727824.8|16
1623134040000|2021-06-08 06:34:00|729834.9|727834.9|729836|727836|729856.7|727856.7|729834.9|727834.9|14
1623134050000|2021-06-08 06:34:10|729836.5|727836.5|729817.9|727817.9|729863.6|727863.6|729812.1|727812.1|14
1623134060000|2021-06-08 06:34:20|729812.1|727812.1|729816.6|727816.6|729825.9|727825.9|729810.9|727810.9|12
1623134070000|2021-06-08 06:34:30|729818.4|727818.4|729793.7|727793.7|729824.9|727824.9|729782.4|727782.4|23
1623134080000|2021-06-08 06:34:40|729784.9|727784.9|729789.8|727789.8|729808.5|727808.5|729780.9|727780.9|23
1623134090000|2021-06-08 06:34:50|729791.5|727791.5|729794.5|727794.5|729794.5|727794.5|729783.5|727783.5|15
1623134100000|2021-06-08 06:35:00|729794.2|727794.2|729830.2|727830.2|729842.3|727842.3|729788.6|727788.6|21
1623134110000|2021-06-08 06:35:10|729831.1|727831.1|729775.2|727775.2|729845.6|727845.6|729749.2|727749.2|15
1623134120000|2021-06-08 06:35:20|729783.8|727783.8|729792.6|727792.6|729792.6|727792.6|729773.1|727773.1|14
1623134130000|2021-06-08 06:35:30|729793.2|727793.2|729751.1|727751.1|729793.2|727793.2|729726|727726|23
1623134140000|2021-06-08 06:35:40|729749.2|727749.2|729706.7|727706.7|729750.4|727750.4|729696|727696|26
1623134150000|2021-06-08 06:35:50|729703.4|727703.4|729709.9|727709.9|729719.7|727719.7|729692.7|727692.7|20
1623134160000|2021-06-08 06:36:00|729715.2|727715.2|729693|727693|729718.6|727718.6|729643.1|727643.1|19
1623134170000|2021-06-08 06:36:10|729694|727694|729957.8|727957.8|729969.1|727969.1|729694|727694|32
1623134180000|2021-06-08 06:36:20|729957.5|727957.5|729917.7|727917.7|729978.7|727978.7|729917.7|727917.7|28
1623134190000|2021-06-08 06:36:30|729912|727912|729992.3|727992.3|730015.9|728015.9|729889|727889|33
1623134200000|2021-06-08 06:36:40|730003|728003|730018|728018|730047.8|728047.8|730002.2|728002.2|25
1623134210000|2021-06-08 06:36:50|730012.3|728012.3|730001|728001|730018.6|728018.6|729997.2|727997.2|25
1623134220000|2021-06-08 06:37:00|730007.8|728007.8|729999.5|727999.5|730010.8|728010.8|729999.1|727999.1|15
1623134230000|2021-06-08 06:37:10|729999.4|727999.4|729967.4|727967.4|729999.4|727999.4|729955.6|727955.6|25
1623134240000|2021-06-08 06:37:20|729976.2|727976.2|729958.9|727958.9|729978.9|727978.9|729956.1|727956.1|15
1623134250000|2021-06-08 06:37:30|729955.3|727955.3|729820.2|727820.2|729989.8|727989.8|729774|727774|25
1623134260000|2021-06-08 06:37:40|729801.9|727801.9|729850.4|727850.4|729874.5|727874.5|729771.5|727771.5|28
1623134270000|2021-06-08 06:37:50|729851.2|727851.2|729817.6|727817.6|729851.2|727851.2|729817.6|727817.6|28
1623134280000|2021-06-08 06:38:00|729819.9|727819.9|729852.1|727852.1|729855.2|727855.2|729819.9|727819.9|30
1623134290000|2021-06-08 06:38:10|729852.2|727852.2|729848.4|727848.4|729881.9|727881.9|729835.4|727835.4|31
1623134300000|2021-06-08 06:38:20|729850|727850|729840.7|727840.7|729851.1|727851.1|729829.9|727829.9|31
1623134310000|2021-06-08 06:38:30|729847.7|727847.7|729870.8|727870.8|729887.1|727887.1|729841.6|727841.6|29
1623134320000|2021-06-08 06:38:40|729869.1|727869.1|729896.5|727896.5|729915.8|727915.8|729869.1|727869.1|30
1623134330000|2021-06-08 06:38:50|729898.3|727898.3|729910.7|727910.7|729926.8|727926.8|729882.1|727882.1|24
1623134340000|2021-06-08 06:39:00|729908|727908|729926.3|727926.3|729933.5|727933.5|729899.3|727899.3|28
1623134350000|2021-06-08 06:39:10|729914.6|727914.6|729945.5|727945.5|729986.9|727986.9|729914.6|727914.6|20
1623134360000|2021-06-08 06:39:20|729951.5|727951.5|729947|727947|729955.3|727955.3|729935.9|727935.9|11
1623134370000|2021-06-08 06:39:30|729952.6|727952.6|729952.9|727952.9|729981|727981|729933.4|727933.4|16
1623134380000|2021-06-08 06:39:40|729938.2|727938.2|729903|727903|729995.7|727995.7|729899.3|727899.3|29
1623134390000|2021-06-08 06:39:50|729907.9|727907.9|729898.8|727898.8|729908|727908|729898.8|727898.8|16
1623134400000|2021-06-08 06:40:00|729900.6|727900.6|729915.2|727915.2|729948|727948|729900.5|727900.5|25
1623134410000|2021-06-08 06:40:10|729914.3|727914.3|729812.4|727812.4|729930.3|727930.3|729812.3|727812.3|27
1623134420000|2021-06-08 06:40:20|729809.2|727809.2|729780.3|727780.3|729833.9|727833.9|729777.3|727777.3|25
1623134430000|2021-06-08 06:40:30|729785.9|727785.9|729930.4|727930.4|729933.7|727933.7|729780.8|727780.8|20
1623134440000|2021-06-08 06:40:40|729931.6|727931.6|729910|727910|729935.8|727935.8|729904.9|727904.9|21
1623134450000|2021-06-08 06:40:50|729913.3|727913.3|729938.8|727938.8|729961.9|727961.9|729901.8|727901.8|20
1623134460000|2021-06-08 06:41:00|729945.1|727945.1|729880.8|727880.8|729945.1|727945.1|729849.2|727849.2|15
1623134470000|2021-06-08 06:41:10|729884|727884|729865.1|727865.1|729914.7|727914.7|729865.1|727865.1|10
1623134480000|2021-06-08 06:41:20|729867.5|727867.5|729842.8|727842.8|729867.5|727867.5|729826|727826|19
1623134490000|2021-06-08 06:41:30|729843.2|727843.2|729839|727839|729854|727854|729839|727839|20
1623134500000|2021-06-08 06:41:40|729833.5|727833.5|729842.2|727842.2|729860|727860|729833.5|727833.5|18
1623134510000|2021-06-08 06:41:50|729842.6|727842.6|729845.7|727845.7|729893.5|727893.5|729833.5|727833.5|22
1623134520000|2021-06-08 06:42:00|729842|727842|729849.8|727849.8|729878.3|727878.3|729836.9|727836.9|19
1623134530000|2021-06-08 06:42:10|729848.5|727848.5|729775.6|727775.6|729868.9|727868.9|729762.7|727762.7|29
1623134540000|2021-06-08 06:42:20|729778.8|727778.8|729801|727801|729827.1|727827.1|729778.8|727778.8|25
1623134550000|2021-06-08 06:42:30|729811.9|727811.9|729816.6|727816.6|729825.5|727825.5|729790.8|727790.8|21
1623134560000|2021-06-08 06:42:40|729817.5|727817.5|729815.5|727815.5|729828.6|727828.6|729811.2|727811.2|20
1623134570000|2021-06-08 06:42:50|729814.2|727814.2|729809.8|727809.8|729828.9|727828.9|729805.3|727805.3|19
1623134580000|2021-06-08 06:43:00|729830.8|727830.8|729829.8|727829.8|729840.4|727840.4|729806|727806|18
1623134590000|2021-06-08 06:43:10|729830.9|727830.9|729818.6|727818.6|729830.9|727830.9|729804.4|727804.4|16
1623134600000|2021-06-08 06:43:20|729821.6|727821.6|729796.9|727796.9|729821.6|727821.6|729796.9|727796.9|15
1623134610000|2021-06-08 06:43:30|729799.6|727799.6|729808.1|727808.1|729808.1|727808.1|729793.6|727793.6|19
1623134620000|2021-06-08 06:43:40|729808|727808|729835.8|727835.8|729842.4|727842.4|729796.5|727796.5|19
1623134630000|2021-06-08 06:43:50|729839.6|727839.6|729833.8|727833.8|729839.6|727839.6|729824.2|727824.2|21
1623134640000|2021-06-08 06:44:00|729834.4|727834.4|729817.3|727817.3|729834.4|727834.4|729810.1|727810.1|23
1623134650000|2021-06-08 06:44:10|729819|727819|729818.4|727818.4|729824.9|727824.9|729808|727808|20
1623134660000|2021-06-08 06:44:20|729816.8|727816.8|729815.5|727815.5|729822.7|727822.7|729810.9|727810.9|18
1623134670000|2021-06-08 06:44:30|729791.6|727791.6|729782.3|727782.3|729794.8|727794.8|729773.2|727773.2|25
1623134680000|2021-06-08 06:44:40|729786.2|727786.2|729790.1|727790.1|729791.2|727791.2|729782.8|727782.8|17
1623134690000|2021-06-08 06:44:50|729791.2|727791.2|729796.1|727796.1|729810.6|727810.6|729782.4|727782.4|24
1623134700000|2021-06-08 06:45:00|729795.6|727795.6|729997.9|727997.9|730004.9|728004.9|729790.1|727790.1|33
1623134710000|2021-06-08 06:45:10|729993.3|727993.3|729982.8|727982.8|730005.9|728005.9|729980.5|727980.5|27
1623134720000|2021-06-08 06:45:20|729984.3|727984.3|730083.9|728083.9|730093.5|728093.5|729979|727979|31
1623134730000|2021-06-08 06:45:30|730084.5|728084.5|730068.8|728068.8|730085.6|728085.6|730062|728062|26
1623134740000|2021-06-08 06:45:40|730067.1|728067.1|730096|728096|730096|728096|730066|728066|22
1623134750000|2021-06-08 06:45:50|730078.8|728078.8|730102.3|728102.3|730102.3|728102.3|730078.8|728078.8|22
1623134760000|2021-06-08 06:46:00|730102.7|728102.7|730016.9|728016.9|730102.7|728102.7|730004.9|728004.9|25
1623134770000|2021-06-08 06:46:10|730018.7|728018.7|729968.5|727968.5|730026|728026|729934.1|727934.1|38
1623134780000|2021-06-08 06:46:20|729978.1|727978.1|730019.6|728019.6|730036.3|728036.3|729955.3|727955.3|37
1623134790000|2021-06-08 06:46:30|730035.5|728035.5|730034.5|728034.5|730051.1|728051.1|730018|728018|38
1623134800000|2021-06-08 06:46:40|730034.1|728034.1|730047.1|728047.1|730057.8|728057.8|730033.8|728033.8|30
1623134810000|2021-06-08 06:46:50|730043.2|728043.2|730046.2|728046.2|730052.8|728052.8|730032|728032|31
1623134820000|2021-06-08 06:47:00|730046.3|728046.3|729976.3|727976.3|730048.5|728048.5|729961.8|727961.8|29
1623134830000|2021-06-08 06:47:10|729973.9|727973.9|729971.2|727971.2|729977.4|727977.4|729947.6|727947.6|28
1623134840000|2021-06-08 06:47:20|729968.8|727968.8|729985.6|727985.6|730004.9|728004.9|729959|727959|35
1623134850000|2021-06-08 06:47:30|729991.7|727991.7|729984.9|727984.9|729995.4|727995.4|729975.3|727975.3|23
1623134860000|2021-06-08 06:47:40|729985|727985|729985.3|727985.3|730012.4|728012.4|729981|727981|24
1623134870000|2021-06-08 06:47:50|729983.9|727983.9|729976.2|727976.2|729996.6|727996.6|729975.5|727975.5|24
1623134880000|2021-06-08 06:48:00|729971.1|727971.1|729976.9|727976.9|729979.3|727979.3|729970.2|727970.2|24
1623134890000|2021-06-08 06:48:10|729971.2|727971.2|729976.3|727976.3|729981.2|727981.2|729963.6|727963.6|25
1623134900000|2021-06-08 06:48:20|729975.6|727975.6|729974|727974|729977.9|727977.9|729969.7|727969.7|26
1623134910000|2021-06-08 06:48:30|729972.9|727972.9|729984|727984|729996.5|727996.5|729971.3|727971.3|25
1623134920000|2021-06-08 06:48:40|729975.6|727975.6|729982.5|727982.5|729986.8|727986.8|729974.8|727974.8|21
1623134930000|2021-06-08 06:48:50|729983.4|727983.4|729995.6|727995.6|729998.8|727998.8|729981.2|727981.2|17
1623134940000|2021-06-08 06:49:00|729997.9|727997.9|729980.1|727980.1|730000|728000|729980.1|727980.1|16
1623134950000|2021-06-08 06:49:10|729996.7|727996.7|729991.8|727991.8|729997.2|727997.2|729978.1|727978.1|20
1623134960000|2021-06-08 06:49:20|729992.6|727992.6|729972.2|727972.2|730006.8|728006.8|729960|727960|28
1623134970000|2021-06-08 06:49:30|729971.9|727971.9|729979.6|727979.6|729994|727994|729965|727965|24
1623134980000|2021-06-08 06:49:40|729982.1|727982.1|729990.3|727990.3|729990.3|727990.3|729974.2|727974.2|22
1623134990000|2021-06-08 06:49:50|729990.6|727990.6|729972.9|727972.9|729990.6|727990.6|729972.4|727972.4|15
1623135000000|2021-06-08 06:50:00|729973.3|727973.3|729990.3|727990.3|729995.5|727995.5|729973.3|727973.3|23
1623135010000|2021-06-08 06:50:10|729987.7|727987.7|729974|727974|729988.2|727988.2|729974|727974|15
1623135020000|2021-06-08 06:50:20|729976.9|727976.9|729981.4|727981.4|729981.4|727981.4|729972.9|727972.9|18
1623135030000|2021-06-08 06:50:30|729982.4|727982.4|729981.9|727981.9|729990.8|727990.8|729964.3|727964.3|28
1623135040000|2021-06-08 06:50:40|729980.7|727980.7|729976.8|727976.8|729982|727982|729975.6|727975.6|9
1623135050000|2021-06-08 06:50:50|729977.8|727977.8|729986.6|727986.6|729986.6|727986.6|729975.1|727975.1|15
1623135060000|2021-06-08 06:51:00|729991.3|727991.3|729991.2|727991.2|730000.8|728000.8|729984.6|727984.6|16
1623135070000|2021-06-08 06:51:10|729989|727989|729990.8|727990.8|730003.4|728003.4|729985|727985|15
1623135080000|2021-06-08 06:51:20|729987.7|727987.7|729984.5|727984.5|730000.8|728000.8|729978.3|727978.3|18
1623135090000|2021-06-08 06:51:30|729993.6|727993.6|729989.8|727989.8|729995.8|727995.8|729986.3|727986.3|18
1623135100000|2021-06-08 06:51:40|729987.9|727987.9|730029.2|728029.2|730029.2|728029.2|729982.7|727982.7|14
1623135110000|2021-06-08 06:51:50|730015.8|728015.8|730025.1|728025.1|730025.1|728025.1|730014.2|728014.2|10
1623135120000|2021-06-08 06:52:00|730023.5|728023.5|729975.9|727975.9|730023.5|728023.5|729930.2|727930.2|19
1623135130000|2021-06-08 06:52:10|729976.1|727976.1|729956.4|727956.4|729976.4|727976.4|729956.4|727956.4|18
1623135140000|2021-06-08 06:52:20|729955.1|727955.1|729967|727967|729981.5|727981.5|729945.7|727945.7|21
1623135150000|2021-06-08 06:52:30|729972.2|727972.2|729938.5|727938.5|729972.2|727972.2|729922.9|727922.9|10
1623135160000|2021-06-08 06:52:40|729937.5|727937.5|729937.8|727937.8|729946.3|727946.3|729906.5|727906.5|15
1623135170000|2021-06-08 06:52:50|729936.6|727936.6|729922|727922|729953.9|727953.9|729889.3|727889.3|19
1623135180000|2021-06-08 06:53:00|729931.8|727931.8|729943.2|727943.2|729959.1|727959.1|729923.3|727923.3|22
1623135190000|2021-06-08 06:53:10|729947.7|727947.7|729945.8|727945.8|729956.7|727956.7|729936.4|727936.4|10
1623135200000|2021-06-08 06:53:20|729947.5|727947.5|729926|727926|729947.5|727947.5|729924|727924|14
1623135210000|2021-06-08 06:53:30|729929.1|727929.1|729934.5|727934.5|729943.8|727943.8|729928.4|727928.4|15
1623135220000|2021-06-08 06:53:40|729934|727934|729931.2|727931.2|729946.4|727946.4|729928.5|727928.5|11
1623135230000|2021-06-08 06:53:50|729926.6|727926.6|729922.4|727922.4|729938.9|727938.9|729915.2|727915.2|22
1623135240000|2021-06-08 06:54:00|729915.3|727915.3|729921.7|727921.7|729930.1|727930.1|729915.3|727915.3|13
1623135250000|2021-06-08 06:54:10|729919|727919|729927.4|727927.4|729932.9|727932.9|729919|727919|13
1623135260000|2021-06-08 06:54:20|729927.6|727927.6|729886.8|727886.8|729928.7|727928.7|729886.8|727886.8|10
1623135270000|2021-06-08 06:54:30|729898.9|727898.9|729923.3|727923.3|729930.3|727930.3|729889.9|727889.9|24
1623135280000|2021-06-08 06:54:40|729952.9|727952.9|729998.4|727998.4|730011.2|728011.2|729952.9|727952.9|20
1623135290000|2021-06-08 06:54:50|730001.8|728001.8|730011.5|728011.5|730024|728024|730001.3|728001.3|26
1623135300000|2021-06-08 06:55:00|730013.1|728013.1|730008|728008|730017.9|728017.9|730002.9|728002.9|15
1623135310000|2021-06-08 06:55:10|729999.4|727999.4|729990.6|727990.6|730002.6|728002.6|729990.6|727990.6|22
1623135320000|2021-06-08 06:55:20|729991.1|727991.1|729987.6|727987.6|729991.1|727991.1|729985.6|727985.6|14
1623135330000|2021-06-08 06:55:30|729991.3|727991.3|729991.8|727991.8|729998.7|727998.7|729983.7|727983.7|23
1623135340000|2021-06-08 06:55:40|729991.2|727991.2|729999.8|727999.8|730012.5|728012.5|729991.2|727991.2|23
1623135350000|2021-06-08 06:55:50|730001.5|728001.5|729999.3|727999.3|730007.8|728007.8|729995.8|727995.8|16
1623135360000|2021-06-08 06:56:00|730000.5|728000.5|729949.4|727949.4|730001.5|728001.5|729946.2|727946.2|22
1623135370000|2021-06-08 06:56:10|729950.5|727950.5|729949.7|727949.7|729962.1|727962.1|729944.7|727944.7|15
1623135380000|2021-06-08 06:56:20|729951.9|727951.9|729918.9|727918.9|729953.6|727953.6|729918.9|727918.9|23
1623135390000|2021-06-08 06:56:30|729918|727918|729813.4|727813.4|729919.7|727919.7|729813.4|727813.4|22
1623135400000|2021-06-08 06:56:40|729823.6|727823.6|729755|727755|729826|727826|729749.1|727749.1|33
1623135410000|2021-06-08 06:56:50|729758.1|727758.1|729756.1|727756.1|729769.7|727769.7|729756.1|727756.1|21
1623135420000|2021-06-08 06:57:00|729755.6|727755.6|729726.6|727726.6|729759|727759|729719.8|727719.8|22
1623135430000|2021-06-08 06:57:10|729723.6|727723.6|729674|727674|729724.6|727724.6|729661.8|727661.8|24
1623135440000|2021-06-08 06:57:20|729673.2|727673.2|729685.2|727685.2|729694.2|727694.2|729664.4|727664.4|30
1623135450000|2021-06-08 06:57:30|729694.6|727694.6|729685.5|727685.5|729705.6|727705.6|729685.5|727685.5|21
1623135460000|2021-06-08 06:57:40|729686.5|727686.5|729669.9|727669.9|729686.5|727686.5|729668.6|727668.6|26
1623135470000|2021-06-08 06:57:50|729656.6|727656.6|729718.3|727718.3|729728.7|727728.7|729656.6|727656.6|27
1623135480000|2021-06-08 06:58:00|729717.2|727717.2|729690.9|727690.9|729717.2|727717.2|729689.2|727689.2|20
1623135490000|2021-06-08 06:58:10|729690.5|727690.5|729676|727676|729691.3|727691.3|729667|727667|20
1623135500000|2021-06-08 06:58:20|729677.7|727677.7|729676.7|727676.7|729677.7|727677.7|729660.2|727660.2|14
1623135510000|2021-06-08 06:58:30|729675.5|727675.5|729667|727667|729684.2|727684.2|729666.7|727666.7|19
1623135520000|2021-06-08 06:58:40|729666.3|727666.3|729686.3|727686.3|729692.7|727692.7|729665.4|727665.4|18
1623135530000|2021-06-08 06:58:50|729693.1|727693.1|729695.6|727695.6|729698|727698|729677.1|727677.1|27
1623135540000|2021-06-08 06:59:00|729695.9|727695.9|729724.8|727724.8|729737.5|727737.5|729695.9|727695.9|26
1623135550000|2021-06-08 06:59:10|729729.1|727729.1|729729.5|727729.5|729749.6|727749.6|729720.3|727720.3|23
1623135560000|2021-06-08 06:59:20|729728.9|727728.9|729724.4|727724.4|729741|727741|729704.5|727704.5|37
1623135570000|2021-06-08 06:59:30|729732.3|727732.3|729746.3|727746.3|729765.1|727765.1|729732.3|727732.3|34
1623135580000|2021-06-08 06:59:40|729748|727748|729772.6|727772.6|729774.4|727774.4|729747.6|727747.6|24
1623135590000|2021-06-08 06:59:50|729770.4|727770.4|729786.4|727786.4|729793.4|727793.4|729770.4|727770.4|28
1623135600000|2021-06-08 07:00:00|729785.4|727785.4|729243|728243|729797.4|728248.9|729226.5|727775.6|33
1623135610000|2021-06-08 07:00:10|729246.5|728246.5|729781.2|727781.2|729783.7|728264.4|729246.5|727761.2|31
1623135620000|2021-06-08 07:00:20|729783.9|727783.9|729167.5|728167.5|729789.4|728288.9|729165|727666.8|33
1623135630000|2021-06-08 07:00:30|729164.6|728164.6|729685.7|727685.7|729686.3|728172.8|729159.9|727664.8|31
1623135640000|2021-06-08 07:00:40|729692.2|727692.2|729182.3|728182.3|729726|728207.5|729177.1|727692.2|29
1623135650000|2021-06-08 07:00:50|729181.5|728181.5|729692.9|727692.9|729696.2|728196.3|729178.9|727688.9|28
1623135660000|2021-06-08 07:01:00|729687.1|727687.1|729673.2|727673.2|729704.1|727704.1|729673.2|727673.2|29
1623135670000|2021-06-08 07:01:10|729673.6|727673.6|729150.4|728150.4|729673.6|728164.2|729120.5|727631.6|37
1623135680000|2021-06-08 07:01:20|729157.4|728157.4|729151.1|728151.1|729162.7|728162.7|729148.3|728148.3|23
1623135690000|2021-06-08 07:01:30|729151.7|728151.7|729164.4|728164.4|729173.3|728173.3|729148.2|728148.2|25
1623135700000|2021-06-08 07:01:40|729163.5|728163.5|729679.1|727679.1|729679.1|728175|729148|727671.5|21
1623135710000|2021-06-08 07:01:50|729182.5|728182.5|729173.2|728173.2|729182.5|728182.5|729168.9|728168.9|25
1623135720000|2021-06-08 07:02:00|729176.4|728176.4|729728.3|727728.3|729728.3|728225.7|729176.3|727688.9|28
1623135730000|2021-06-08 07:02:10|729727.4|727727.4|729734.9|727734.9|729734.9|728214.9|729200.1|727685.5|25
1623135740000|2021-06-08 07:02:20|729735.3|727735.3|729143.1|728143.1|729735.3|728229.7|729139.7|727665.5|31
1623135750000|2021-06-08 07:02:30|729137.2|728137.2|729030.4|728030.4|729439.3|728143.1|728951.1|727433.9|36
1623135760000|2021-06-08 07:02:40|729030.9|728030.9|729076.6|728076.6|729540.5|728076.6|729027.3|727533.8|33
1623135770000|2021-06-08 07:02:50|729081.9|728081.9|729536|727536|729571.3|728081.9|729071.1|727531.9|27
1623135780000|2021-06-08 07:03:00|729533.9|727533.9|729495|727495|729552.2|728017.4|729017.4|727492.6|32
1623135790000|2021-06-08 07:03:10|729502.5|727502.5|729478.4|727478.4|729502.5|727502.5|729470.3|727470.3|31
1623135800000|2021-06-08 07:03:20|729475.4|727475.4|729522.5|727522.5|729522.5|727522.5|729475.4|727475.4|27
1623135810000|2021-06-08 07:03:30|729518.2|727518.2|729042.6|728042.6|729527.6|728042.6|729024.3|727506.6|28
1623135820000|2021-06-08 07:03:40|729037.5|728037.5|729036.1|728036.1|729058.4|728058.4|729023.7|728023.7|34
1623135830000|2021-06-08 07:03:50|729032.4|728032.4|729024|728024|729035.5|728035.5|729017.4|728017.4|22
1623135840000|2021-06-08 07:04:00|729004.7|728004.7|729011.4|728011.4|729014.3|728014.3|728994.3|727994.3|32
1623135850000|2021-06-08 07:04:10|729014.8|728014.8|728979.9|727979.9|729016.4|728016.4|728965|727965|27
1623135860000|2021-06-08 07:04:20|728981.9|727981.9|729016.7|728016.7|729026.7|728026.7|728980|727980|30
1623135870000|2021-06-08 07:04:30|729015.2|728015.2|729054.1|728054.1|729556.5|728055.1|728995.7|727540.4|31
1623135880000|2021-06-08 07:04:40|729048.2|728048.2|729014.3|728014.3|729048.2|728048.2|729009.3|728009.3|34
1623135890000|2021-06-08 07:04:50|729000.5|728000.5|728935.4|727935.4|729482.5|728007.8|728915.9|727482.5|36
1623135900000|2021-06-08 07:05:00|728935.8|727935.8|728888.5|727888.5|728935.8|727935.8|728868.5|727868.5|33
1623135910000|2021-06-08 07:05:10|728880.4|727880.4|728851.7|727851.7|728880.4|727880.4|728840.1|727840.1|33
1623135920000|2021-06-08 07:05:20|728852.2|727852.2|728835.3|727835.3|728853.3|727853.3|728828.2|727828.2|25
1623135930000|2021-06-08 07:05:30|728814.1|727814.1|728808.6|727808.6|729330.5|727829.2|728808.6|727328.5|27
1623135940000|2021-06-08 07:05:40|728807.5|727807.5|729323.2|727323.2|729323.9|727828.8|728801.8|727307.5|32
1623135950000|2021-06-08 07:05:50|729326.1|727326.1|729360.8|727360.8|729373.1|727373.1|729326.1|727326.1|28
1623135960000|2021-06-08 07:06:00|729364.3|727364.3|728898.8|727898.8|729394.3|727914.8|728898.8|727364.3|33
1623135970000|2021-06-08 07:06:10|728894.4|727894.4|729363.6|727363.6|729370.3|727902.2|728874.7|727363.6|32
1623135980000|2021-06-08 07:06:20|729359.3|727359.3|729370.8|727370.8|729386|727880.1|728860.4|727354|29
1623135990000|2021-06-08 07:06:30|729369.9|727369.9|728906.8|727906.8|729405.8|727909.2|728903.8|727366.7|31
1623136000000|2021-06-08 07:06:40|728905.9|727905.9|728898.3|727898.3|728909.8|727909.8|728891.7|727891.7|33
1623136010000|2021-06-08 07:06:50|728897.9|727897.9|728910.8|727910.8|728910.8|727910.8|728897.8|727897.8|28
1623136020000|2021-06-08 07:07:00|728911.4|727911.4|728941.3|727941.3|728946.4|727946.4|728900.8|727900.8|26
1623136030000|2021-06-08 07:07:10|728942.4|727942.4|728994.3|727994.3|728996.4|727996.4|728941|727941|25
1623136040000|2021-06-08 07:07:20|728995.8|727995.8|728994.8|727994.8|728996.9|727996.9|728991.8|727991.8|20
1623136050000|2021-06-08 07:07:30|728985.3|727985.3|729013.2|728013.2|729029.2|728029.2|728983.5|727983.5|19
1623136060000|2021-06-08 07:07:40|729011.2|728011.2|728908.9|727908.9|729016|728016|728908.9|727908.9|29
1623136070000|2021-06-08 07:07:50|728914|727914|728951.6|727951.6|729453.9|727951.6|728903.7|727424.4|30
1623136080000|2021-06-08 07:08:00|728944.7|727944.7|728972.5|727972.5|728998.7|727998.7|728944.7|727944.7|28
1623136090000|2021-06-08 07:08:10|728970.9|727970.9|728928.6|727928.6|728980|727980|728918.5|727918.5|30
1623136100000|2021-06-08 07:08:20|728933.8|727933.8|728980.3|727980.3|728995.5|727995.5|728933.8|727933.8|27
1623136110000|2021-06-08 07:08:30|728967.3|727967.3|729000.3|728000.3|729008.4|728008.4|728963.9|727963.9|30
1623136120000|2021-06-08 07:08:40|728999.4|727999.4|729025.8|728025.8|729044.4|728044.4|728999.4|727999.4|35
1623136130000|2021-06-08 07:08:50|729019.2|728019.2|729054.1|728054.1|729065.1|728065.1|729019.2|728019.2|29
1623136140000|2021-06-08 07:09:00|729053.4|728053.4|729079|728079|729083.4|728083.4|729003.3|728003.3|28
1623136150000|2021-06-08 07:09:10|729073.5|728073.5|729084.2|728084.2|729562.4|728084.9|729049|727549.8|30
1623136160000|2021-06-08 07:09:20|729083.4|728083.4|729039.4|728039.4|729083.4|728083.4|729039.4|728039.4|29
1623136170000|2021-06-08 07:09:30|729038.1|728038.1|729521.3|727521.3|729524.2|728038.4|729014.1|727512.5|30
1623136180000|2021-06-08 07:09:40|729520.6|727520.6|729016.2|728016.2|729521.5|728027.1|729015|727518|19
1623136190000|2021-06-08 07:09:50|729005.8|728005.8|728993.3|727993.3|729009|728009|728973.6|727973.6|33
1623136200000|2021-06-08 07:10:00|728988.7|727988.7|729002.7|728002.7|729002.7|728002.7|728983.8|727983.8|27
1623136210000|2021-06-08 07:10:10|729001.4|728001.4|729021.7|728021.7|729023.5|728023.5|729001|728001|31
1623136220000|2021-06-08 07:10:20|729011.2|728011.2|729009.9|728009.9|729512|728031|729003.2|727509.9|29
1623136230000|2021-06-08 07:10:30|728984|727984|728992.4|727992.4|729010|728010|728973.7|727973.7|25
1623136240000|2021-06-08 07:10:40|728991.3|727991.3|729043.9|728043.9|729050.4|728050.4|728989.5|727989.5|20
1623136250000|2021-06-08 07:10:50|729043.1|728043.1|729055.4|728055.4|729055.4|728055.4|729040.8|728040.8|21
1623136260000|2021-06-08 07:11:00|729052.9|728052.9|729086.9|728086.9|729088.1|728088.1|729052.1|728052.1|24
1623136270000|2021-06-08 07:11:10|729086.4|728086.4|729086.7|728086.7|729094.4|728094.4|729082|728082|21
1623136280000|2021-06-08 07:11:20|729086.2|728086.2|729076.2|728076.2|729095.1|728095.1|729075.1|728075.1|28
1623136290000|2021-06-08 07:11:30|729065.4|728065.4|729067.6|728067.6|729085.2|728085.2|729035.2|728035.2|30
1623136300000|2021-06-08 07:11:40|729064.2|728064.2|729046.5|728046.5|729064.2|728064.2|729044.3|728044.3|28
1623136310000|2021-06-08 07:11:50|729046.6|728046.6|729053.5|728053.5|729057.2|728057.2|729039.4|728039.4|16
1623136320000|2021-06-08 07:12:00|729042.9|728042.9|729091.8|728091.8|729107.8|728107.8|729042.9|728042.9|29
1623136330000|2021-06-08 07:12:10|729086.8|728086.8|729086|728086|729089.6|728089.6|729079.5|728079.5|26
1623136340000|2021-06-08 07:12:20|729089.4|728089.4|729138.7|728138.7|729141.8|728141.8|729089.4|728089.4|22
1623136350000|2021-06-08 07:12:30|729142.6|728142.6|729137.8|728137.8|729146.9|728146.9|729105.7|728105.7|27
1623136360000|2021-06-08 07:12:40|729135.8|728135.8|729096|728096|729146|728146|729082.3|728082.3|31
1623136370000|2021-06-08 07:12:50|729095.6|728095.6|729098.3|728098.3|729102.2|728102.2|729081.3|728081.3|32
1623136380000|2021-06-08 07:13:00|729091.3|728091.3|729103.2|728103.2|729103.2|728103.2|729082.4|728082.4|28
1623136390000|2021-06-08 07:13:10|729106.5|728106.5|729238.9|728238.9|729249|728249|729097.8|728097.8|28
1623136400000|2021-06-08 07:13:20|729241.7|728241.7|729276.9|728276.9|729280.3|728280.3|729239|728239|33
1623136410000|2021-06-08 07:13:30|729277.2|728277.2|729266|728266|729284|728284|729262.1|728262.1|33
1623136420000|2021-06-08 07:13:40|729262.2|728262.2|729227.3|728227.3|729727.5|728262.2|729222.7|727721.5|29
1623136430000|2021-06-08 07:13:50|729226.8|728226.8|729299|728299|729310.3|728310.3|729206.1|728206.1|31
1623136440000|2021-06-08 07:14:00|729288.1|728288.1|729197.4|728197.4|729296.9|728296.9|729195|728195|36
1623136450000|2021-06-08 07:14:10|729233.2|728233.2|729162|728162|729681|728241.7|729147.4|727647.8|35
1623136460000|2021-06-08 07:14:20|729157.3|728157.3|729154|728154|729193.5|728193.5|729138.5|728138.5|35
1623136470000|2021-06-08 07:14:30|729143|728143|729156.5|728156.5|729161.7|728161.7|729130|728130|37
1623136480000|2021-06-08 07:14:40|729154.1|728154.1|729164.7|728164.7|729174.9|728174.9|729126.3|728126.3|34
1623136490000|2021-06-08 07:14:50|729162.3|728162.3|729160.5|728160.5|729174.5|728174.5|729148.1|728148.1|27
1623136500000|2021-06-08 07:15:00|729158.9|728158.9|729288.7|728288.7|729290.4|728290.4|729158.9|728158.9|36
1623136510000|2021-06-08 07:15:10|729283.9|728283.9|729269.2|728269.2|729298.3|728298.3|729268.5|728268.5|34
1623136520000|2021-06-08 07:15:20|729263.7|728263.7|729242.1|728242.1|729278.4|728278.4|729242.1|728242.1|31
1623136530000|2021-06-08 07:15:30|729243.5|728243.5|729198|728198|729271|728271|729198|728198|32
1623136540000|2021-06-08 07:15:40|729194.5|728194.5|729179.8|728179.8|729198.9|728198.9|729175.2|728175.2|23
1623136550000|2021-06-08 07:15:50|729179.9|728179.9|729157.9|728157.9|729179.9|728179.9|729152.1|728152.1|24
1623136560000|2021-06-08 07:16:00|729159.5|728159.5|729175.7|728175.7|729176.1|728176.1|729152.7|728152.7|26
1623136570000|2021-06-08 07:16:10|729176.1|728176.1|729175.5|728175.5|729177.7|728177.7|729167.3|728167.3|22
1623136580000|2021-06-08 07:16:20|729176.7|728176.7|729198.3|728198.3|729198.3|728198.3|729163.4|728163.4|30
1623136590000|2021-06-08 07:16:30|729194.9|728194.9|729241.2|728241.2|729245.6|728245.6|729194.9|728194.9|23
1623136600000|2021-06-08 07:16:40|729240.8|728240.8|729229.9|728229.9|729247.6|728247.6|729227.8|728227.8|21
1623136610000|2021-06-08 07:16:50|729230.1|728230.1|729247.9|728247.9|729255.1|728255.1|729226.7|728226.7|27
1623136620000|2021-06-08 07:17:00|729257.3|728257.3|729452.6|728452.6|729454.2|728454.2|729257.3|728257.3|33
1623136630000|2021-06-08 07:17:10|729459|728459|729953.8|727953.8|729953.8|728464.3|729391.9|727953.8|39
1623136640000|2021-06-08 07:17:20|729472.9|728472.9|729436.6|728436.6|729481.3|728481.3|729436.6|728436.6|32
1623136650000|2021-06-08 07:17:30|729439|728439|729372.2|728372.2|729439|728439|729359.7|728359.7|32
1623136660000|2021-06-08 07:17:40|729387.4|728387.4|729385.7|728385.7|729440.7|728440.7|729349|728349|34
1623136670000|2021-06-08 07:17:50|729383.3|728383.3|729387.2|728387.2|729406|728406|729373.4|728373.4|31
1623136680000|2021-06-08 07:18:00|729386.2|728386.2|729368.1|728368.1|729386.2|728386.2|729368.1|728368.1|28
1623136690000|2021-06-08 07:18:10|729370.2|728370.2|729391.3|728391.3|729394.7|728394.7|729370.2|728370.2|27
1623136700000|2021-06-08 07:18:20|729390.6|728390.6|729895.9|727895.9|729898|728416|729385.2|727893.8|32
1623136710000|2021-06-08 07:18:30|729376.5|728376.5|729448.5|728448.5|729449.3|728449.3|729376.5|728376.5|35
1623136720000|2021-06-08 07:18:40|729448.3|728448.3|729530.5|728530.5|729530.5|728530.5|729440.9|728440.9|34
1623136730000|2021-06-08 07:18:50|729515.7|728515.7|729509.9|728509.9|729531.7|728531.7|729469.5|728469.5|31
1623136740000|2021-06-08 07:19:00|729527.1|728527.1|729577.8|728577.8|730065.6|728577.8|729518.4|728041.8|38
1623136750000|2021-06-08 07:19:10|730066.4|728066.4|729559.8|728559.8|730074.1|728568.4|729553.4|728054.7|34
1623136760000|2021-06-08 07:19:20|729560.6|728560.6|729558.8|728558.8|729565|728565|729539|728539|35
1623136770000|2021-06-08 07:19:30|729559.1|728559.1|730046.5|728046.5|730059.6|728567.9|729530.4|728040.1|32
1623136780000|2021-06-08 07:19:40|730054.9|728054.9|729565|728565|730054.9|728577.3|729543.7|728054.9|26
1623136790000|2021-06-08 07:19:50|729543.1|728543.1|729572.3|728572.3|730048.4|728574|729538.8|728028.4|26
1623136800000|2021-06-08 07:20:00|729555.9|728555.9|729565.3|728565.3|729583.9|728583.9|729555.9|728555.9|32
1623136810000|2021-06-08 07:20:10|729566.4|728566.4|729435.9|728435.9|730020.4|728569|729435|728016|28
1623136820000|2021-06-08 07:20:20|729435.7|728435.7|729212.1|728212.1|729771|728435.7|729212.1|727771|39
1623136830000|2021-06-08 07:20:30|729212.8|728212.8|729233.4|728233.4|729741.8|728252.5|729212.8|727740.5|32
1623136840000|2021-06-08 07:20:40|729216.7|728216.7|729222.5|728222.5|729234.3|728234.3|729197.2|728197.2|24
1623136850000|2021-06-08 07:20:50|729237|728237|729256.7|728256.7|729256.8|728256.8|729225.7|728225.7|28
1623136860000|2021-06-08 07:21:00|729228.6|728228.6|729196|728196|729244.5|728244.5|729196|728196|25
1623136870000|2021-06-08 07:21:10|729191|728191|729201.8|728201.8|729213.5|728213.5|729191|728191|28
1623136880000|2021-06-08 07:21:20|729210.7|728210.7|729197.2|728197.2|729210.7|728210.7|729193.6|728193.6|25
1623136890000|2021-06-08 07:21:30|729202.5|728202.5|729206.9|728206.9|729208.2|728208.2|729159.8|728159.8|26
1623136900000|2021-06-08 07:21:40|729206.2|728206.2|729246.8|728246.8|729255.5|728255.5|729206.2|728206.2|38
1623136910000|2021-06-08 07:21:50|729242.5|728242.5|729209.6|728209.6|729249.7|728249.7|729208.7|728208.7|31
1623136920000|2021-06-08 07:22:00|729189.2|728189.2|729230.7|728230.7|729231.9|728231.9|729189.2|728189.2|29
1623136930000|2021-06-08 07:22:10|729229.8|728229.8|729279.2|728279.2|729279.2|728279.2|729229.8|728229.8|29
1623136940000|2021-06-08 07:22:20|729302.6|728302.6|729286.1|728286.1|729320.2|728320.2|729281.3|728281.3|32
1623136950000|2021-06-08 07:22:30|729288.7|728288.7|729261.4|728261.4|729288.7|728288.7|729259.7|728259.7|24
1623136960000|2021-06-08 07:22:40|729260.9|728260.9|729242.8|728242.8|729267.4|728267.4|729239.1|728239.1|33
1623136970000|2021-06-08 07:22:50|729242.7|728242.7|729244.3|728244.3|729256.5|728256.5|729238.9|728238.9|32
1623136980000|2021-06-08 07:23:00|729235.3|728235.3|729243.8|728243.8|729246.9|728246.9|729193.4|728193.4|29
1623136990000|2021-06-08 07:23:10|729248.2|728248.2|729314.5|728314.5|729314.5|728314.5|729232.9|728232.9|36
1623137000000|2021-06-08 07:23:20|729305.1|728305.1|729346.6|728346.6|729347.5|728347.5|729301.2|728301.2|32
1623137010000|2021-06-08 07:23:30|729347.3|728347.3|729283.5|728283.5|729353.8|728353.8|729280.3|728280.3|34
1623137020000|2021-06-08 07:23:40|729282.4|728282.4|729274.9|728274.9|729287.3|728287.3|729263.9|728263.9|24
1623137030000|2021-06-08 07:23:50|729270.6|728270.6|729293.6|728293.6|729293.6|728293.6|729259|728259|27
1623137040000|2021-06-08 07:24:00|729286.9|728286.9|729276.4|728276.4|729328.1|728328.1|729262.6|728262.6|33
1623137050000|2021-06-08 07:24:10|729274.7|728274.7|729279.5|728279.5|729288|728288|729267|728267|29
1623137060000|2021-06-08 07:24:20|729278|728278|729274.1|728274.1|729283.1|728283.1|729272.7|728272.7|18
1623137070000|2021-06-08 07:24:30|729270.1|728270.1|729273.2|728273.2|729291.7|728291.7|729267.9|728267.9|21
1623137080000|2021-06-08 07:24:40|729273.1|728273.1|729289.3|728289.3|729292.7|728292.7|729273.1|728273.1|20
1623137090000|2021-06-08 07:24:50|729288.7|728288.7|729284.2|728284.2|729298.2|728298.2|729281.2|728281.2|25
1623137100000|2021-06-08 07:25:00|729268.9|728268.9|729309.6|728309.6|729309.6|728309.6|729266.9|728266.9|29
1623137110000|2021-06-08 07:25:10|729290.1|728290.1|729299.6|728299.6|729308.7|728308.7|729283.3|728283.3|32
1623137120000|2021-06-08 07:25:20|729301.3|728301.3|729307.7|728307.7|729332|728332|729296.2|728296.2|33
1623137130000|2021-06-08 07:25:30|729306.4|728306.4|729321.6|728321.6|729328.7|728328.7|729280.7|728280.7|30
1623137140000|2021-06-08 07:25:40|729326.9|728326.9|729823.8|727823.8|729827.2|728331.8|729318.2|727821.5|29
1623137150000|2021-06-08 07:25:50|729332|728332|729216.2|728216.2|729829|728332|729208.1|727825.8|33
1623137160000|2021-06-08 07:26:00|729213.3|728213.3|729224.4|728224.4|729252.1|728252.1|729212.7|728212.7|33
1623137170000|2021-06-08 07:26:10|729219.1|728219.1|729219.8|728219.8|729263.6|728263.6|729214|728214|33
1623137180000|2021-06-08 07:26:20|729221.3|728221.3|729181.9|728181.9|729221.3|728221.3|729181.5|728181.5|25
1623137190000|2021-06-08 07:26:30|729183.2|728183.2|729164.5|728164.5|729185|728185|729163.7|728163.7|31
1623137200000|2021-06-08 07:26:40|729165.3|728165.3|729177.1|728177.1|729203.5|728203.5|729163.2|728163.2|34
1623137210000|2021-06-08 07:26:50|729179.1|728179.1|729173.3|728173.3|729180.7|728180.7|729167|728167|32
1623137220000|2021-06-08 07:27:00|729167.4|728167.4|729168.8|728168.8|729169.2|728169.2|729161.4|728161.4|28
1623137230000|2021-06-08 07:27:10|729168.4|728168.4|729122.8|728122.8|729168.8|728168.8|729122.8|728122.8|33
1623137240000|2021-06-08 07:27:20|729120.2|728120.2|729138.1|728138.1|729140.3|728140.3|729120.2|728120.2|30
1623137250000|2021-06-08 07:27:30|729137|728137|729143.7|728143.7|729166.2|728166.2|729137|728137|26
1623137260000|2021-06-08 07:27:40|729139.2|728139.2|729083.7|728083.7|729145.7|728145.7|729071.6|728071.6|35
1623137270000|2021-06-08 07:27:50|729081.3|728081.3|729070.4|728070.4|729111.1|728111.1|729070.4|728070.4|34
1623137280000|2021-06-08 07:28:00|729081.2|728081.2|729063.7|728063.7|729083.8|728083.8|729060.8|728060.8|34
1623137290000|2021-06-08 07:28:10|729062.8|728062.8|729058.6|728058.6|729074.3|728074.3|729056.4|728056.4|25
1623137300000|2021-06-08 07:28:20|729059.1|728059.1|729024.8|728024.8|729066.3|728066.3|729024.8|728024.8|31
1623137310000|2021-06-08 07:28:30|729034.4|728034.4|729029.6|728029.6|729034.4|728034.4|729018.6|728018.6|28
1623137320000|2021-06-08 07:28:40|729027.8|728027.8|728947.6|727947.6|729028.4|728028.4|728945.2|727945.2|28
1623137330000|2021-06-08 07:28:50|728958.3|727958.3|728966.5|727966.5|728996.1|727996.1|728958.3|727958.3|33
1623137340000|2021-06-08 07:29:00|728966|727966|728961|727961|728966.7|727966.7|728957.3|727957.3|28
1623137350000|2021-06-08 07:29:10|728962.7|727962.7|728956.9|727956.9|728971.7|727971.7|728955.3|727955.3|30
1623137360000|2021-06-08 07:29:20|728957.3|727957.3|728991.9|727991.9|728995|727995|728955.9|727955.9|30
1623137370000|2021-06-08 07:29:30|728989|727989|729037.4|728037.4|729042.5|728042.5|728989|727989|26
1623137380000|2021-06-08 07:29:40|729036.9|728036.9|729072.2|728072.2|729548.3|728079.3|729033|727548.3|36
1623137390000|2021-06-08 07:29:50|729073.7|728073.7|729029.8|728029.8|729085|728085|729026.1|728026.1|31
1623137400000|2021-06-08 07:30:00|729032.2|728032.2|729037.6|728037.6|729043.1|728043.1|729023.8|728023.8|28
1623137410000|2021-06-08 07:30:10|729038.8|728038.8|729013.3|728013.3|729055|728055|728979.6|727979.6|37
1623137420000|2021-06-08 07:30:20|729014|728014|728989.7|727989.7|729016.3|728016.3|728986.3|727986.3|27
1623137430000|2021-06-08 07:30:30|729003.9|728003.9|728992.9|727992.9|729003.9|728003.9|728980.4|727980.4|24
1623137440000|2021-06-08 07:30:40|728993.1|727993.1|728992|727992|729013|728013|728992|727992|32
1623137450000|2021-06-08 07:30:50|728996.9|727996.9|728982.8|727982.8|728996.9|727996.9|728975.8|727975.8|30
1623137460000|2021-06-08 07:31:00|728991.1|727991.1|728995.1|727995.1|728995.3|727995.3|728978.2|727978.2|24
1623137470000|2021-06-08 07:31:10|728993.5|727993.5|728948.1|727948.1|728998.5|727998.5|728948.1|727948.1|34
1623137480000|2021-06-08 07:31:20|728941.8|727941.8|728924.6|727924.6|728950.9|727950.9|728924.6|727924.6|23
1623137490000|2021-06-08 07:31:30|728904.4|727904.4|728856.7|727856.7|728915.6|727915.6|728856.7|727856.7|25
1623137500000|2021-06-08 07:31:40|728853.3|727853.3|728833.9|727833.9|728856.6|727856.6|728824.9|727824.9|27
1623137510000|2021-06-08 07:31:50|728842.8|727842.8|728830.2|727830.2|728848.6|727848.6|728827.4|727827.4|33
1623137520000|2021-06-08 07:32:00|728834.1|727834.1|728827.6|727827.6|728835.5|727835.5|728825.5|727825.5|24
1623137530000|2021-06-08 07:32:10|728830.7|727830.7|728854.5|727854.5|728854.5|727854.5|728822.5|727822.5|27
1623137540000|2021-06-08 07:32:20|728853.7|727853.7|729360.3|727360.3|729360.5|727872.6|728850.9|727360.3|20
1623137550000|2021-06-08 07:32:30|728861.9|727861.9|728834.8|727834.8|728864.2|727864.2|728819.2|727819.2|38
1623137560000|2021-06-08 07:32:40|728835.2|727835.2|728874.1|727874.1|728875.5|727875.5|728835.1|727835.1|7
1623137570000|2021-06-08 07:32:50|728840.8|727840.8|728837.1|727837.1|728843.1|727843.1|728825.7|727825.7|26
1623137580000|2021-06-08 07:33:00|728832.5|727832.5|728876.7|727876.7|728876.7|727876.7|728829.5|727829.5|30
1623137590000|2021-06-08 07:33:10|728877.3|727877.3|728883.8|727883.8|728883.8|727883.8|728854.4|727854.4|28
1623137600000|2021-06-08 07:33:20|728881.5|727881.5|728885.1|727885.1|728887.6|727887.6|728868|727868|30
1623137610000|2021-06-08 07:33:30|728887.6|727887.6|728920.8|727920.8|729405.6|727946.6|728883.5|727399.6|34
1623137620000|2021-06-08 07:33:40|728927.6|727927.6|728950.7|727950.7|728956.6|727956.6|728910.7|727910.7|31
1623137630000|2021-06-08 07:33:50|728950.2|727950.2|728943.8|727943.8|728959.3|727959.3|728927.3|727927.3|33
1623137640000|2021-06-08 07:34:00|728943.6|727943.6|728962.2|727962.2|728989.3|727989.3|728927.5|727927.5|32
1623137650000|2021-06-08 07:34:10|728962.7|727962.7|728999.6|727999.6|729002.1|728002.1|728959|727959|34
1623137660000|2021-06-08 07:34:20|728999.3|727999.3|728998.8|727998.8|729531.6|728047.9|728983.1|727531.6|31
1623137670000|2021-06-08 07:34:30|728992.9|727992.9|729005.6|728005.6|729006|728006|728988.3|727988.3|22
1623137680000|2021-06-08 07:34:40|728994.8|727994.8|728930.7|727930.7|728994.8|727994.8|728929.9|727929.9|29
1623137690000|2021-06-08 07:34:50|728933.9|727933.9|728915.8|727915.8|728942.8|727942.8|728915.1|727915.1|31
1623137700000|2021-06-08 07:35:00|728913.5|727913.5|728912.6|727912.6|728917.7|727917.7|728910.7|727910.7|19
1623137710000|2021-06-08 07:35:10|728906.2|727906.2|728895.7|727895.7|728906.2|727906.2|728888.7|727888.7|31
1623137720000|2021-06-08 07:35:20|728894.5|727894.5|728893.1|727893.1|728903.3|727903.3|728884.1|727884.1|32
1623137730000|2021-06-08 07:35:30|728887.5|727887.5|728925.2|727925.2|728925.2|727925.2|728871.5|727871.5|35
1623137740000|2021-06-08 07:35:40|728923.4|727923.4|728867.3|727867.3|728923.4|727923.4|728862.7|727862.7|31
1623137750000|2021-06-08 07:35:50|728869.6|727869.6|728862.3|727862.3|728877.7|727877.7|728860.8|727860.8|23
1623137760000|2021-06-08 07:36:00|728865.1|727865.1|728850.1|727850.1|728876.1|727876.1|728850.1|727850.1|25
1623137770000|2021-06-08 07:36:10|728852.2|727852.2|728861.1|727861.1|728868.4|727868.4|728849.2|727849.2|28
1623137780000|2021-06-08 07:36:20|728858.5|727858.5|728845.6|727845.6|728858.5|727858.5|728845.6|727845.6|26
1623137790000|2021-06-08 07:36:30|728841.7|727841.7|728743.4|727743.4|728841.7|727841.7|728716|727716|27
1623137800000|2021-06-08 07:36:40|728745.1|727745.1|728780.1|727780.1|728787|727787|728742.6|727742.6|27
1623137810000|2021-06-08 07:36:50|728786.4|727786.4|728801|727801|728861.7|727861.7|728784.9|727784.9|35
1623137820000|2021-06-08 07:37:00|728800.5|727800.5|728770|727770|728814.9|727814.9|728770|727770|31
1623137830000|2021-06-08 07:37:10|728771.3|727771.3|728759.7|727759.7|728790.3|727790.3|728759.7|727759.7|26
1623137840000|2021-06-08 07:37:20|728768.7|727768.7|728759.9|727759.9|728770|727770|728753.7|727753.7|18
1623137850000|2021-06-08 07:37:30|728759.2|727759.2|728783.7|727783.7|728806.8|727806.8|728757.2|727757.2|36
1623137860000|2021-06-08 07:37:40|728792.2|727792.2|728852.2|727852.2|728861.7|727861.7|728785|727785|34
1623137870000|2021-06-08 07:37:50|728845|727845|728827.5|727827.5|728874.2|727874.2|728826.5|727826.5|28
1623137880000|2021-06-08 07:38:00|728827.7|727827.7|728839|727839|728841.1|727841.1|728820.5|727820.5|24
1623137890000|2021-06-08 07:38:10|728837|727837|728846.5|727846.5|728869.5|727869.5|728827.3|727827.3|30
1623137900000|2021-06-08 07:38:20|728843.8|727843.8|728829.8|727829.8|728843.8|727843.8|728828.6|727828.6|23
1623137910000|2021-06-08 07:38:30|728832.6|727832.6|728846.7|727846.7|728849.5|727849.5|728824.9|727824.9|24
1623137920000|2021-06-08 07:38:40|728840.8|727840.8|728845|727845|728850.2|727850.2|728833.7|727833.7|19
1623137930000|2021-06-08 07:38:50|728845.4|727845.4|728848.4|727848.4|728859.9|727859.9|728841.8|727841.8|25
1623137940000|2021-06-08 07:39:00|728842.1|727842.1|728860.2|727860.2|728864.5|727864.5|728842.1|727842.1|30
1623137950000|2021-06-08 07:39:10|728875.2|727875.2|728857.1|727857.1|728919.5|727919.5|728856.2|727856.2|31
1623137960000|2021-06-08 07:39:20|728859.2|727859.2|728860.3|727860.3|728868.1|727868.1|728857.9|727857.9|25
1623137970000|2021-06-08 07:39:30|728860.2|727860.2|728833.6|727833.6|728860.2|727860.2|728833.6|727833.6|27
1623137980000|2021-06-08 07:39:40|728832.3|727832.3|728833.9|727833.9|728845.5|727845.5|728823.5|727823.5|29
1623137990000|2021-06-08 07:39:50|728834.4|727834.4|728847.2|727847.2|728862.6|727862.6|728834.4|727834.4|26
1623138000000|2021-06-08 07:40:00|728835.4|727835.4|728769.8|727769.8|728835.4|727835.4|728769.8|727769.8|25
1623138010000|2021-06-08 07:40:10|728769.7|727769.7|728761.2|727761.2|728781.3|727781.3|728761.2|727761.2|29
1623138020000|2021-06-08 07:40:20|728761.5|727761.5|728755.2|727755.2|728768.1|727768.1|728748.5|727748.5|25
1623138030000|2021-06-08 07:40:30|728751|727751|728752|727752|728760.2|727760.2|728748.5|727748.5|23
1623138040000|2021-06-08 07:40:40|728757.4|727757.4|728759.3|727759.3|728763.2|727763.2|728754.6|727754.6|24
1623138050000|2021-06-08 07:40:50|728776.5|727776.5|728837.9|727837.9|728848.7|727848.7|728776.5|727776.5|34
1623138060000|2021-06-08 07:41:00|728837.5|727837.5|728797.9|727797.9|728841.2|727841.2|728797.9|727797.9|27
1623138070000|2021-06-08 07:41:10|728801.5|727801.5|728843|727843|728857.8|727857.8|728794.9|727794.9|29
1623138080000|2021-06-08 07:41:20|728842.4|727842.4|728833.7|727833.7|728845.8|727845.8|728831.1|727831.1|23
1623138090000|2021-06-08 07:41:30|728840.6|727840.6|728832.9|727832.9|728840.6|727840.6|728826.2|727826.2|28
1623138100000|2021-06-08 07:41:40|728830.5|727830.5|728819.5|727819.5|728830.5|727830.5|728818.7|727818.7|25
1623138110000|2021-06-08 07:41:50|728822|727822|728804.3|727804.3|728822|727822|728802.6|727802.6|20
1623138120000|2021-06-08 07:42:00|728802|727802|728792.6|727792.6|729299.8|727808.7|728792.5|727292.3|26
1623138130000|2021-06-08 07:42:10|728794.3|727794.3|728815.6|727815.6|728824|727824|728794.3|727794.3|23
1623138140000|2021-06-08 07:42:20|728812|727812|728806.1|727806.1|728820.4|727820.4|728805.2|727805.2|18
1623138150000|2021-06-08 07:42:30|728807.3|727807.3|728792.8|727792.8|728807.8|727807.8|728792.8|727792.8|22
1623138160000|2021-06-08 07:42:40|728796.1|727796.1|728795.9|727795.9|728820.9|727820.9|728794|727794|26
1623138170000|2021-06-08 07:42:50|728796.7|727796.7|728791.7|727791.7|728811.8|727811.8|728791.7|727791.7|17
1623138180000|2021-06-08 07:43:00|728791.1|727791.1|729247.5|727247.5|729279.5|727797|728749.3|727247.5|27
1623138190000|2021-06-08 07:43:10|728735|727735|728721.4|727721.4|728738.3|727738.3|728649.1|727649.1|39
1623138200000|2021-06-08 07:43:20|728716.4|727716.4|728688.9|727688.9|729192.7|727717.8|728688|727189.2|23
1623138210000|2021-06-08 07:43:30|728689.5|727689.5|728716|727716|728716|727716|728684.5|727684.5|32
1623138220000|2021-06-08 07:43:40|728715.6|727715.6|728687.3|727687.3|728715.9|727715.9|728687.3|727687.3|25
1623138230000|2021-06-08 07:43:50|728688.4|727688.4|728656.7|726656.7|728972|727691|728196.4|726656.7|25
1623138240000|2021-06-08 07:44:00|728630.6|726630.6|728539.8|726539.8|728638.7|727123.4|728123.4|726534.2|40
1623138250000|2021-06-08 07:44:10|728540.6|726540.6|728715|726715|728715|727194.9|728194.9|726536.7|40
1623138260000|2021-06-08 07:44:20|728711.8|726711.8|728202.9|727202.9|728724.5|727225.2|728195.4|726711.8|30
1623138270000|2021-06-08 07:44:30|728207.9|727207.9|728728.4|726728.4|728746|727239.9|728207.9|726721.6|23
1623138280000|2021-06-08 07:44:40|728721.1|726721.1|728240.1|727240.1|728728.1|727240.1|728139.2|726641.3|30
1623138290000|2021-06-08 07:44:50|728245.6|727245.6|728234.5|727234.5|728249|727249|728227.8|727227.8|26
1623138300000|2021-06-08 07:45:00|728232.9|727232.9|728688.4|726688.4|728712.1|727232.9|728071.9|726579.7|37
1623138310000|2021-06-08 07:45:10|728178.6|727178.6|728688.7|726688.7|728718.3|727203.8|728152.2|726656.3|36
1623138320000|2021-06-08 07:45:20|728686.2|726686.2|728755.9|726755.9|728762.5|727258.6|728233.4|726686.2|31
1623138330000|2021-06-08 07:45:30|728745.6|726745.6|728280.3|727280.3|728805.9|727309.6|728228.8|726736.4|38
1623138340000|2021-06-08 07:45:40|728285.4|727285.4|728309.2|727309.2|728309.2|727309.2|728279|727279|38
1623138350000|2021-06-08 07:45:50|728299.5|727299.5|728249.2|727249.2|728761.3|727315.7|728249.1|726761.3|30
1623138360000|2021-06-08 07:46:00|728249.1|727249.1|728263.2|727263.2|728263.2|727263.2|728245.2|727245.2|25
1623138370000|2021-06-08 07:46:10|728264.5|727264.5|728316.5|727316.5|728321.4|727321.4|728264.5|727264.5|22
1623138380000|2021-06-08 07:46:20|728314|727314|728290.3|727290.3|728326.8|727326.8|728286.3|727286.3|27
1623138390000|2021-06-08 07:46:30|728302.8|727302.8|728335.7|727335.7|728362|727362|728283.9|727283.9|29
1623138400000|2021-06-08 07:46:40|728336.3|727336.3|728326.2|727326.2|728348.5|727348.5|728307|727307|31
1623138410000|2021-06-08 07:46:50|728322.1|727322.1|728347.2|727347.2|728347.4|727347.4|728322.1|727322.1|23
1623138420000|2021-06-08 07:47:00|728345.7|727345.7|728272.3|727272.3|728345.7|727345.7|728270.8|727270.8|21
1623138430000|2021-06-08 07:47:10|728263.7|727263.7|728276.1|727276.1|728279.6|727279.6|728263.7|727263.7|28
1623138440000|2021-06-08 07:47:20|728276.7|727276.7|728271|727271|728285.4|727285.4|728268.4|727268.4|32
1623138450000|2021-06-08 07:47:30|728271.7|727271.7|728267|727267|728273.3|727273.3|728247.9|727247.9|34
1623138460000|2021-06-08 07:47:40|728275.8|727275.8|728348.4|727348.4|728348.9|727348.9|728272.4|727272.4|30
1623138470000|2021-06-08 07:47:50|728349.5|727349.5|728368.4|727368.4|728378.3|727378.3|728347.7|727347.7|21
1623138480000|2021-06-08 07:48:00|728369.2|727369.2|728299.8|727299.8|728369.2|727369.2|728280.4|727280.4|37
1623138490000|2021-06-08 07:48:10|728306.7|727306.7|728296.8|727296.8|728311|727311|728294.5|727294.5|27
1623138500000|2021-06-08 07:48:20|728302.9|727302.9|728079.2|727079.2|728601.8|727309.8|728066.3|726601.8|28
1623138510000|2021-06-08 07:48:30|728073.1|727073.1|728108|727108|728119.9|727119.9|728052.9|727052.9|33
1623138520000|2021-06-08 07:48:40|728104.8|727104.8|728053.5|727053.5|728108.4|727108.4|728042.5|727042.5|28
1623138530000|2021-06-08 07:48:50|727968.7|726968.7|728018.6|727018.6|728055|727055|727951.7|726951.7|33
1623138540000|2021-06-08 07:49:00|728019.5|727019.5|728059.6|727059.6|728082|727082|728010.8|727010.8|28
1623138550000|2021-06-08 07:49:10|728039|727039|728075|727075|728076.1|727076.1|728017.3|727017.3|33
1623138560000|2021-06-08 07:49:20|728064.8|727064.8|728122.1|727122.1|728154.9|727154.9|728060.5|727060.5|34
1623138570000|2021-06-08 07:49:30|728130.3|727130.3|728203.6|727203.6|728203.6|727203.6|728110.6|727110.6|32
1623138580000|2021-06-08 07:49:40|728204|727204|728198.9|727198.9|728204.7|727204.7|728186.7|727186.7|29
1623138590000|2021-06-08 07:49:50|728200.2|727200.2|728139.1|727139.1|728690|727200.7|728139.1|726690|28
1623138600000|2021-06-08 07:50:00|728666.4|726666.4|728053.5|727053.5|728666.4|727137.8|728032.2|726666.4|31
1623138610000|2021-06-08 07:50:10|728054.8|727054.8|728183.1|727183.1|728183.1|727183.1|728050.3|727050.3|31
1623138620000|2021-06-08 07:50:20|728185.2|727185.2|728099.3|727099.3|728185.2|727185.2|728072.3|727072.3|32
1623138630000|2021-06-08 07:50:30|728093|727093|728153.6|727153.6|728153.6|727153.6|728085|727085|33
1623138640000|2021-06-08 07:50:40|728158.2|727158.2|728129|727129|728158.2|727158.2|728126.8|727126.8|35
1623138650000|2021-06-08 07:50:50|728128|727128|728141.1|727141.1|728154.7|727154.7|728124.1|727124.1|35
1623138660000|2021-06-08 07:51:00|728137.7|727137.7|728105.4|727105.4|728150|727150|728098.8|727098.8|27
1623138670000|2021-06-08 07:51:10|728095.5|727095.5|728095.4|727095.4|728108.8|727108.8|728091.8|727091.8|23
1623138680000|2021-06-08 07:51:20|728094.1|727094.1|728079.5|727079.5|728098.4|727098.4|728066.7|727066.7|29
1623138690000|2021-06-08 07:51:30|728072.5|727072.5|728079.8|727079.8|728084.8|727084.8|728066.8|727066.8|23
1623138700000|2021-06-08 07:51:40|728074.7|727074.7|728596.2|726596.2|728597.8|727102.2|728074.4|726576.5|28
1623138710000|2021-06-08 07:51:50|728110.6|727110.6|728102.2|727102.2|728113.8|727113.8|728095.1|727095.1|32
1623138720000|2021-06-08 07:52:00|728102.1|727102.1|728101.6|727101.6|728105.6|727105.6|728098|727098|22
1623138730000|2021-06-08 07:52:10|728098.5|727098.5|728103|727103|728119.3|727119.3|728096.9|727096.9|29
1623138740000|2021-06-08 07:52:20|728102.7|727102.7|728613.5|726613.5|728613.5|727127|728099|726603|32
1623138750000|2021-06-08 07:52:30|728602.5|726602.5|728124.1|727124.1|728602.5|727131|728091.2|726602.5|28
1623138760000|2021-06-08 07:52:40|728125.6|727125.6|728103.5|727103.5|728125.6|727125.6|728097.7|727097.7|30
1623138770000|2021-06-08 07:52:50|728104.9|727104.9|728150.7|727150.7|728150.8|727150.8|728104.6|727104.6|34
1623138780000|2021-06-08 07:53:00|728152.2|727152.2|728172.9|727172.9|728189.1|727189.1|728140.9|727140.9|28
1623138790000|2021-06-08 07:53:10|728173.7|727173.7|728756.7|726756.7|728762.4|727267.5|728166.6|726664.8|33
1623138800000|2021-06-08 07:53:20|728746|726746|728257.1|727257.1|728746|727263.6|728249.7|726746|32
1623138810000|2021-06-08 07:53:30|728250.3|727250.3|728242.8|727242.8|728749.5|727251.5|728239.8|726741.3|26
1623138820000|2021-06-08 07:53:40|728239|727239|728348.8|727348.8|728353.8|727353.8|728235.3|727235.3|28
1623138830000|2021-06-08 07:53:50|728345.2|727345.2|728355.3|727355.3|728361.6|727361.6|728341.7|727341.7|33
1623138840000|2021-06-08 07:54:00|728354.1|727354.1|728897.1|726897.1|728897.1|727438.9|728352.4|726895.5|31
1623138850000|2021-06-08 07:54:10|728904.4|726904.4|728400|727400|728913.5|727425.7|728394.8|726889.5|30
1623138860000|2021-06-08 07:54:20|728390.4|727390.4|728415|727415|728415|727415|728388.2|727388.2|25
1623138870000|2021-06-08 07:54:30|728403.1|727403.1|728504.7|727504.7|728528.2|727528.2|728402.4|727402.4|37
1623138880000|2021-06-08 07:54:40|728501.9|727501.9|728516.2|727516.2|728533.9|727533.9|728487|727487|27
1623138890000|2021-06-08 07:54:50|728516.3|727516.3|728506.1|727506.1|728518.1|727518.1|728490.7|727490.7|22
1623138900000|2021-06-08 07:55:00|728505.5|727505.5|728436.5|727436.5|728505.5|727505.5|728435.3|727435.3|33
1623138910000|2021-06-08 07:55:10|728436.8|727436.8|728442.5|727442.5|728442.5|727442.5|728418.7|727418.7|27
1623138920000|2021-06-08 07:55:20|728445|727445|728536.5|727536.5|728536.5|727536.5|728444.1|727444.1|24
1623138930000|2021-06-08 07:55:30|728534.9|727534.9|728514.5|727514.5|728538.2|727538.2|728512.7|727512.7|23
1623138940000|2021-06-08 07:55:40|728513.6|727513.6|728441.1|727441.1|728513.9|727513.9|728437.8|727437.8|30
1623138950000|2021-06-08 07:55:50|728441.6|727441.6|728451.2|727451.2|728460.3|727460.3|728437.2|727437.2|31
1623138960000|2021-06-08 07:56:00|728438.4|727438.4|728484.7|727484.7|728495.5|727495.5|728415.3|727415.3|36
1623138970000|2021-06-08 07:56:10|728485.2|727485.2|728529.2|727529.2|728537.7|727537.7|728482.9|727482.9|19
1623138980000|2021-06-08 07:56:20|728528.2|727528.2|728541.3|727541.3|728541.9|727541.9|728514|727514|24
1623138990000|2021-06-08 07:56:30|728534.7|727534.7|728520.7|727520.7|728542.8|727542.8|728519.7|727519.7|33
1623139000000|2021-06-08 07:56:40|728521.1|727521.1|728506.7|727506.7|728522.6|727522.6|728504.4|727504.4|25
1623139010000|2021-06-08 07:56:50|728504.5|727504.5|728501.7|727501.7|728504.5|727504.5|728490.7|727490.7|27
1623139020000|2021-06-08 07:57:00|728499.9|727499.9|728534.9|727534.9|728539|727539|728487.1|727487.1|33
1623139030000|2021-06-08 07:57:10|728532.9|727532.9|728527.2|727527.2|728541.5|727541.5|728520.2|727520.2|30
1623139040000|2021-06-08 07:57:20|728527.3|727527.3|728544.7|727544.7|728544.7|727544.7|728527.3|727527.3|26
1623139050000|2021-06-08 07:57:30|728538.7|727538.7|728499.3|727499.3|728543.2|727543.2|728424.2|727424.2|29
1623139060000|2021-06-08 07:57:40|728500.1|727500.1|728488.3|727488.3|728500.1|727500.1|728452.7|727452.7|30
1623139070000|2021-06-08 07:57:50|728487.8|727487.8|728442.1|727442.1|728487.8|727487.8|728423.9|727423.9|23
1623139080000|2021-06-08 07:58:00|728440.5|727440.5|728455.3|727455.3|728456.4|727456.4|728430.4|727430.4|24
1623139090000|2021-06-08 07:58:10|728454.8|727454.8|728458.5|727458.5|728474.9|727474.9|728452.3|727452.3|23
1623139100000|2021-06-08 07:58:20|728459.8|727459.8|728459.3|727459.3|728463|727463|728456.2|727456.2|18
1623139110000|2021-06-08 07:58:30|728452.4|727452.4|728435.9|727435.9|728461.5|727461.5|728435.9|727435.9|27
1623139120000|2021-06-08 07:58:40|728435.1|727435.1|728440.1|727440.1|728440.9|727440.9|728405.3|727405.3|30
1623139130000|2021-06-08 07:58:50|728444.3|727444.3|728440.2|727440.2|728444.3|727444.3|728440.2|727440.2|15
1623139140000|2021-06-08 07:59:00|728440.1|727440.1|728469.3|727469.3|728483|727483|728440.1|727440.1|30
1623139150000|2021-06-08 07:59:10|728468.8|727468.8|728461.4|727461.4|728468.8|727468.8|728454.2|727454.2|29
1623139160000|2021-06-08 07:59:20|728463.3|727463.3|728454.3|727454.3|728463.3|727463.3|728450.2|727450.2|19
1623139170000|2021-06-08 07:59:30|728442|727442|728452.9|727452.9|728453.7|727453.7|728442|727442|18
1623139180000|2021-06-08 07:59:40|728453.2|727453.2|728460.3|727460.3|728465.8|727465.8|728453.2|727453.2|21
1623139190000|2021-06-08 07:59:50|728460.4|727460.4|728452.1|727452.1|728464.2|727464.2|728443.4|727443.4|25
1623139200000|2021-06-08 08:00:00|728451|727451|728301.4|727301.4|728451|727451|728292.1|727292.1|34
1623139210000|2021-06-08 08:00:10|728300.5|727300.5|728340.3|727340.3|728342.7|727342.7|728294.1|727294.1|31
1623139220000|2021-06-08 08:00:20|728342.9|727342.9|728340.3|727340.3|728343.1|727343.1|728339.7|727339.7|23
1623139230000|2021-06-08 08:00:30|728340.1|727340.1|728364.1|727364.1|728376.6|727376.6|728335.4|727335.4|24
1623139240000|2021-06-08 08:00:40|728364.2|727364.2|728428.5|727428.5|728436.7|727436.7|728352.1|727352.1|27
1623139250000|2021-06-08 08:00:50|728426.5|727426.5|728340.8|727340.8|728439.2|727439.2|728340.8|727340.8|29
1623139260000|2021-06-08 08:01:00|728341.6|727341.6|728350.5|727350.5|728352.7|727352.7|728326.7|727326.7|31
1623139270000|2021-06-08 08:01:10|728353.3|727353.3|728382.8|727382.8|728386.8|727386.8|728347.7|727347.7|27
1623139280000|2021-06-08 08:01:20|728382.4|727382.4|728372.5|727372.5|728382.4|727382.4|728365.5|727365.5|29
1623139290000|2021-06-08 08:01:30|728367.5|727367.5|728368.2|727368.2|728371.3|727371.3|728365|727365|24
1623139300000|2021-06-08 08:01:40|728370.3|727370.3|728425.8|727425.8|728429.7|727429.7|728370.3|727370.3|27
1623139310000|2021-06-08 08:01:50|728431.1|727431.1|728441.9|727441.9|728441.9|727441.9|728429.3|727429.3|26
1623139320000|2021-06-08 08:02:00|728442.8|727442.8|728433.2|727433.2|728458.3|727458.3|728432.6|727432.6|32
1623139330000|2021-06-08 08:02:10|728432.5|727432.5|728448.4|727448.4|728462.2|727462.2|728426.7|727426.7|36
1623139340000|2021-06-08 08:02:20|728446.1|727446.1|728504|727504|728504|727504|728442.6|727442.6|35
1623139350000|2021-06-08 08:02:30|728487.9|727487.9|728477.4|727477.4|728514.5|727514.5|728475.2|727475.2|32
1623139360000|2021-06-08 08:02:40|728482.9|727482.9|728478.5|727478.5|728483.7|727483.7|728470.8|727470.8|32
1623139370000|2021-06-08 08:02:50|728485.1|727485.1|728494.6|727494.6|728519.4|727519.4|728482.8|727482.8|23
1623139380000|2021-06-08 08:03:00|728488.1|727488.1|728481.8|727481.8|728493.9|727493.9|728477.8|727477.8|27
1623139390000|2021-06-08 08:03:10|728482.1|727482.1|728519.1|727519.1|728521.6|727521.6|728471.9|727471.9|27
1623139400000|2021-06-08 08:03:20|728511.7|727511.7|728472.2|727472.2|728511.7|727511.7|728462.7|727462.7|20
1623139410000|2021-06-08 08:03:30|728477.3|727477.3|728471.6|727471.6|728477.3|727477.3|728453|727453|27
1623139420000|2021-06-08 08:03:40|728470.9|727470.9|728553.9|727553.9|728559.5|727559.5|728470.9|727470.9|28
1623139430000|2021-06-08 08:03:50|728552.1|727552.1|728544.3|727544.3|728554.2|727554.2|728542.3|727542.3|29
1623139440000|2021-06-08 08:04:00|728545.2|727545.2|728579.6|727579.6|728610.5|727610.5|728545.2|727545.2|35
1623139450000|2021-06-08 08:04:10|728587.5|727587.5|728578.4|727578.4|728602.2|727602.2|728565.6|727565.6|29
1623139460000|2021-06-08 08:04:20|728581.6|727581.6|728534.4|727534.4|728596.3|727596.3|728534.4|727534.4|28
1623139470000|2021-06-08 08:04:30|728512.5|727512.5|728453.5|727453.5|728512.5|727512.5|728449.6|727449.6|34
1623139480000|2021-06-08 08:04:40|728453.4|727453.4|728474|727474|728475.9|727475.9|728423.5|727423.5|33
1623139490000|2021-06-08 08:04:50|728470.2|727470.2|728476|727476|728485.4|727485.4|728465.9|727465.9|26
1623139500000|2021-06-08 08:05:00|728476.2|727476.2|728471|727471|728478.7|727478.7|728461.7|727461.7|28
1623139510000|2021-06-08 08:05:10|728471.3|727471.3|728488.9|727488.9|728506.8|727506.8|728470.5|727470.5|25
1623139520000|2021-06-08 08:05:20|728489.6|727489.6|728553.6|727553.6|728553.6|727553.6|728489.4|727489.4|25
1623139530000|2021-06-08 08:05:30|728553|727553|728553.3|727553.3|728558.6|727558.6|728550.3|727550.3|23
1623139540000|2021-06-08 08:05:40|728555.7|727555.7|728651.8|727651.8|728661.6|727661.6|728555.7|727555.7|34
1623139550000|2021-06-08 08:05:50|728664.9|727664.9|728625.1|727625.1|728664.9|727664.9|728605.8|727605.8|31
1623139560000|2021-06-08 08:06:00|728625.5|727625.5|728669.5|727669.5|728673.6|727673.6|728621|727621|34
1623139570000|2021-06-08 08:06:10|728663.2|727663.2|728600.3|727600.3|728663.2|727663.2|728599|727599|36
1623139580000|2021-06-08 08:06:20|728600.6|727600.6|728555.9|727555.9|728628.4|727628.4|728555.5|727555.5|28
1623139590000|2021-06-08 08:06:30|728557.5|727557.5|728558.6|727558.6|728562.3|727562.3|728551.4|727551.4|32
1623139600000|2021-06-08 08:06:40|728558|727558|728571.1|727571.1|728578.6|727578.6|728557|727557|28
1623139610000|2021-06-08 08:06:50|728571.4|727571.4|728571.8|727571.8|728575.5|727575.5|728512.6|727512.6|28
1623139620000|2021-06-08 08:07:00|728576.4|727576.4|728576.7|727576.7|728581.7|727581.7|728564.9|727564.9|28
1623139630000|2021-06-08 08:07:10|728576.2|727576.2|728566|727566|728576.4|727576.4|728563.7|727563.7|16
1623139640000|2021-06-08 08:07:20|728565.6|727565.6|728603.9|727603.9|728612.9|727612.9|728565.6|727565.6|28
1623139650000|2021-06-08 08:07:30|728607.2|727607.2|728570.3|727570.3|728608.3|727608.3|728567.9|727567.9|25
1623139660000|2021-06-08 08:07:40|728573.3|727573.3|728577.9|727577.9|728580.4|727580.4|728548|727548|26
1623139670000|2021-06-08 08:07:50|728579|727579|728568.4|727568.4|728581.6|727581.6|728568.4|727568.4|21
1623139680000|2021-06-08 08:08:00|728567.8|727567.8|728564.9|727564.9|728572.2|727572.2|728555.3|727555.3|25
1623139690000|2021-06-08 08:08:10|728564.4|727564.4|728510.2|727510.2|728564.4|727564.4|728510.2|727510.2|26
1623139700000|2021-06-08 08:08:20|728500.8|727500.8|728511.4|727511.4|728518.7|727518.7|728498.9|727498.9|31
1623139710000|2021-06-08 08:08:30|728502.9|727502.9|728495.8|727495.8|728506.7|727506.7|728491|727491|31
1623139720000|2021-06-08 08:08:40|728495.6|727495.6|728489.6|727489.6|728495.6|727495.6|728479.2|727479.2|20
1623139730000|2021-06-08 08:08:50|728489.5|727489.5|728489.4|727489.4|728493.4|727493.4|728486.6|727486.6|14
1623139740000|2021-06-08 08:09:00|728489.6|727489.6|728483.4|727483.4|728489.6|727489.6|728473.1|727473.1|27
1623139750000|2021-06-08 08:09:10|728484.3|727484.3|728494.9|727494.9|728504.8|727504.8|728483.6|727483.6|30
1623139760000|2021-06-08 08:09:20|728497.3|727497.3|728450.9|727450.9|728499.2|727499.2|728448.1|727448.1|28
1623139770000|2021-06-08 08:09:30|728446.6|727446.6|728416.2|727416.2|728451.1|727451.1|728379|727379|34
1623139780000|2021-06-08 08:09:40|728425.7|727425.7|728422.1|727422.1|728443.1|727443.1|728415.3|727415.3|32
1623139790000|2021-06-08 08:09:50|728420.5|727420.5|728460.9|727460.9|728961.5|727461.3|728418.1|726946.5|33
1623139800000|2021-06-08 08:10:00|728458.6|727458.6|728548.3|727548.3|728552|727552|728458.6|727458.6|27
1623139810000|2021-06-08 08:10:10|728555.1|727555.1|728568.3|727568.3|728580|727580|728550.4|727550.4|32
1623139820000|2021-06-08 08:10:20|728566.5|727566.5|728652.7|727652.7|728683.6|727683.6|728566.5|727566.5|32
1623139830000|2021-06-08 08:10:30|728644.6|727644.6|728673.5|727673.5|728677.9|727677.9|728643.5|727643.5|29
1623139840000|2021-06-08 08:10:40|728679.4|727679.4|728673|727673|728681.1|727681.1|728639.2|727639.2|37
1623139850000|2021-06-08 08:10:50|728672|727672|728642.4|727642.4|728673.7|727673.7|728620.1|727620.1|30
1623139860000|2021-06-08 08:11:00|728637|727637|728645|727645|728660.5|727660.5|728636.7|727636.7|25
1623139870000|2021-06-08 08:11:10|728640.4|727640.4|728620.4|727620.4|728646.1|727646.1|728617.5|727617.5|36
1623139880000|2021-06-08 08:11:20|728623.7|727623.7|728638.5|727638.5|728644.8|727644.8|728623.7|727623.7|29
1623139890000|2021-06-08 08:11:30|728634.8|727634.8|728653.1|727653.1|728660.1|727660.1|728634.7|727634.7|28
1623139900000|2021-06-08 08:11:40|728654.2|727654.2|728695.8|727695.8|728698.2|727698.2|728652.9|727652.9|31
1623139910000|2021-06-08 08:11:50|728693.6|727693.6|728690|727690|728693.6|727693.6|728689.2|727689.2|25
1623139920000|2021-06-08 08:12:00|728683.1|727683.1|728696.7|727696.7|728696.8|727696.8|728675.8|727675.8|24
1623139930000|2021-06-08 08:12:10|728692.5|727692.5|728680.2|727680.2|728692.5|727692.5|728676.3|727676.3|22
1623139940000|2021-06-08 08:12:20|728679.9|727679.9|728681.1|727681.1|728685.4|727685.4|728679.8|727679.8|17
1623139950000|2021-06-08 08:12:30|728678.7|727678.7|728676.8|727676.8|729179.5|727689.7|728671.7|727179.5|31
1623139960000|2021-06-08 08:12:40|728677.4|727677.4|728657.5|727657.5|728678.5|727678.5|728650.5|727650.5|30
1623139970000|2021-06-08 08:12:50|728656.3|727656.3|728649.7|727649.7|728658.3|727658.3|728649.5|727649.5|19
1623139980000|2021-06-08 08:13:00|728649.3|727649.3|728655.7|727655.7|728656.8|727656.8|728649.3|727649.3|22
1623139990000|2021-06-08 08:13:10|728647.7|727647.7|728619.4|727619.4|728650.2|727650.2|728593.3|727593.3|25
1623140000000|2021-06-08 08:13:20|728617.2|727617.2|728621.4|727621.4|728631.1|727631.1|728615.5|727615.5|29
1623140010000|2021-06-08 08:13:30|728621.6|727621.6|728616.5|727616.5|728621.6|727621.6|728611|727611|28
1623140020000|2021-06-08 08:13:40|728619.3|727619.3|728644.3|727644.3|728653|727653|728616.1|727616.1|23
1623140030000|2021-06-08 08:13:50|728641.1|727641.1|728643.2|727643.2|728648.9|727648.9|728641.1|727641.1|16
1623140040000|2021-06-08 08:14:00|728641.7|727641.7|728656.6|727656.6|728657.8|727657.8|728639.6|727639.6|21
1623140050000|2021-06-08 08:14:10|728658|727658|728652.7|727652.7|728680.7|727680.7|728652.7|727652.7|22
1623140060000|2021-06-08 08:14:20|728653.2|727653.2|728671.7|727671.7|728672.5|727672.5|728649.4|727649.4|14
1623140070000|2021-06-08 08:14:30|728668.9|727668.9|728676|727676|728679.7|727679.7|728668.9|727668.9|22
1623140080000|2021-06-08 08:14:40|728677.3|727677.3|728676.8|727676.8|728683|727683|728676.5|727676.5|15
1623140090000|2021-06-08 08:14:50|728677.9|727677.9|728679.8|727679.8|728686.2|727686.2|728671.5|727671.5|14
1623140100000|2021-06-08 08:15:00|728675|727675|728696|727696|728700.9|727700.9|728675|727675|26
1623140110000|2021-06-08 08:15:10|728688.9|727688.9|729162.5|727162.5|729162.5|727688.9|728646.4|727162.5|19
1623140120000|2021-06-08 08:15:20|728651|727651|728615.2|727615.2|728658.9|727658.9|728613.4|727613.4|23
1623140130000|2021-06-08 08:15:30|728615.4|727615.4|728643.8|727643.8|728670|727670|728615.4|727615.4|16
1623140140000|2021-06-08 08:15:40|728643.4|727643.4|728646.2|727646.2|728657.1|727657.1|728643.4|727643.4|15
1623140150000|2021-06-08 08:15:50|728645.4|727645.4|728654.1|727654.1|728654.8|727654.8|728637.5|727637.5|19
1623140160000|2021-06-08 08:16:00|728646.7|727646.7|728594.3|727594.3|728648|727648|728593.3|727593.3|25
1623140170000|2021-06-08 08:16:10|728593|727593|728593.6|727593.6|728599.2|727599.2|728593|727593|21
1623140180000|2021-06-08 08:16:20|728595.5|727595.5|728598.6|727598.6|728599.7|727599.7|728590.8|727590.8|25
1623140190000|2021-06-08 08:16:30|728604.6|727604.6|728595.7|727595.7|728604.6|727604.6|728594.7|727594.7|25
1623140200000|2021-06-08 08:16:40|728596.9|727596.9|728600.4|727600.4|728604.5|727604.5|728596.1|727596.1|18
1623140210000|2021-06-08 08:16:50|728600.3|727600.3|728601.7|727601.7|728602.4|727602.4|728600.3|727600.3|10
1623140220000|2021-06-08 08:17:00|728601.2|727601.2|728600.4|727600.4|728602.2|727602.2|728596.6|727596.6|19
1623140230000|2021-06-08 08:17:10|728602.2|727602.2|728623.9|727623.9|728635.1|727635.1|728601.5|727601.5|25
1623140240000|2021-06-08 08:17:20|728619.5|727619.5|728622.7|727622.7|728627.7|727627.7|728617.5|727617.5|26
1623140250000|2021-06-08 08:17:30|728623.2|727623.2|728620.7|727620.7|728624|727624|728613.5|727613.5|26
1623140260000|2021-06-08 08:17:40|728615.2|727615.2|728603.2|727603.2|728619.7|727619.7|728603.2|727603.2|22
1623140270000|2021-06-08 08:17:50|728604.1|727604.1|728606.9|727606.9|728613.1|727613.1|728603.3|727603.3|26
1623140280000|2021-06-08 08:18:00|728598|727598|728594.9|727594.9|728601.4|727601.4|728594.9|727594.9|15
1623140290000|2021-06-08 08:18:10|728598.9|727598.9|728602.3|727602.3|728609.2|727609.2|728598.3|727598.3|22
1623140300000|2021-06-08 08:18:20|728605|727605|728610.2|727610.2|728610.4|727610.4|728601|727601|20
1623140310000|2021-06-08 08:18:30|728612|727612|728602.5|727602.5|728616.8|727616.8|728598.4|727598.4|29
1623140320000|2021-06-08 08:18:40|728601.1|727601.1|728659.8|727659.8|728669|727669|728599.7|727599.7|27
1623140330000|2021-06-08 08:18:50|728659.5|727659.5|728628.1|727628.1|728660.9|727660.9|728607.6|727607.6|19
1623140340000|2021-06-08 08:19:00|728623.5|727623.5|728603.4|727603.4|728625.6|727625.6|728600.5|727600.5|32
1623140350000|2021-06-08 08:19:10|728600.6|727600.6|728601|727601|728605.2|727605.2|728592.3|727592.3|23
1623140360000|2021-06-08 08:19:20|729112.5|727112.5|728618.5|727618.5|729112.5|727619.7|728598|727112.5|27
1623140370000|2021-06-08 08:19:30|728600.4|727600.4|728599.9|727599.9|728606.7|727606.7|728597.4|727597.4|20
1623140380000|2021-06-08 08:19:40|728598.6|727598.6|728576.1|727576.1|728604|727604|728576.1|727576.1|21
1623140390000|2021-06-08 08:19:50|728577.6|727577.6|728584.7|727584.7|728585|727585|728576.8|727576.8|13
1623140400000|2021-06-08 08:20:00|728582.4|727582.4|728592.4|727592.4|728597.8|727597.8|728582.4|727582.4|22
1623140410000|2021-06-08 08:20:10|728593.5|727593.5|728618|727618|728621.4|727621.4|728593.5|727593.5|25
1623140420000|2021-06-08 08:20:20|728615.1|727615.1|728619.4|727619.4|728619.4|727619.4|728615.1|727615.1|15
1623140430000|2021-06-08 08:20:30|728618.1|727618.1|728623.2|727623.2|728623.2|727623.2|728614.8|727614.8|11
1623140440000|2021-06-08 08:20:40|728623.9|727623.9|728775|727775|728775|727775|728617.5|727617.5|20
1623140450000|2021-06-08 08:20:50|728772.9|727772.9|728763.3|727763.3|728776.1|727776.1|728756.7|727756.7|24
1623140460000|2021-06-08 08:21:00|728759.6|727759.6|728777.8|727777.8|728795|727795|728750.6|727750.6|23
1623140470000|2021-06-08 08:21:10|728781.1|727781.1|728772.5|727772.5|728786.2|727786.2|728768.3|727768.3|24
1623140480000|2021-06-08 08:21:20|728770.4|727770.4|728774.5|727774.5|728781.3|727781.3|728767.5|727767.5|22
1623140490000|2021-06-08 08:21:30|728773.9|727773.9|728781.5|727781.5|728799.6|727799.6|728771.4|727771.4|21
1623140500000|2021-06-08 08:21:40|728786.9|727786.9|728772|727772|728786.9|727786.9|728767.3|727767.3|26
1623140510000|2021-06-08 08:21:50|728776.1|727776.1|728781|727781|728783.6|727783.6|728770.5|727770.5|28
1623140520000|2021-06-08 08:22:00|728781.4|727781.4|728721.1|727721.1|728796.8|727796.8|728721.1|727721.1|33
1623140530000|2021-06-08 08:22:10|728720.2|727720.2|728718.7|727718.7|728726|727726|728715.7|727715.7|18
1623140540000|2021-06-08 08:22:20|728717.4|727717.4|728726.5|727726.5|728730.5|727730.5|728674.5|727674.5|29
1623140550000|2021-06-08 08:22:30|728725.9|727725.9|728749.1|727749.1|728755.4|727755.4|728725.9|727725.9|26
1623140560000|2021-06-08 08:22:40|728748.8|727748.8|728740.5|727740.5|728752.2|727752.2|728736.5|727736.5|19
1623140570000|2021-06-08 08:22:50|728742|727742|728671.1|727671.1|728743|727743|728671.1|727671.1|20
1623140580000|2021-06-08 08:23:00|728680|727680|728683.5|727683.5|728695.8|727695.8|728680|727680|30
1623140590000|2021-06-08 08:23:10|728684.7|727684.7|728719.2|727719.2|728730.3|727730.3|728683.5|727683.5|30
1623140600000|2021-06-08 08:23:20|728706.9|727706.9|728665.8|727665.8|728709.2|727709.2|728665.8|727665.8|30
1623140610000|2021-06-08 08:23:30|728666|727666|728634.4|727634.4|728666|727666|728622.3|727622.3|31
1623140620000|2021-06-08 08:23:40|728631.8|727631.8|728724.8|727724.8|728733|727733|728631.1|727631.1|33
1623140630000|2021-06-08 08:23:50|728726.6|727726.6|728753.3|727753.3|728754.1|727754.1|728712.9|727712.9|28
1623140640000|2021-06-08 08:24:00|728753.4|727753.4|728763.8|727763.8|728782.2|727782.2|728749.9|727749.9|33
1623140650000|2021-06-08 08:24:10|728762.4|727762.4|728745.1|727745.1|728767|727767|728744|727744|37
1623140660000|2021-06-08 08:24:20|728744.1|727744.1|728743.9|727743.9|728752.4|727752.4|728742.8|727742.8|30
1623140670000|2021-06-08 08:24:30|728742.3|727742.3|728750.3|727750.3|728760.2|727760.2|728742.3|727742.3|23
1623140680000|2021-06-08 08:24:40|728749|727749|728775.5|727775.5|728785.6|727785.6|728749|727749|24
1623140690000|2021-06-08 08:24:50|728782.5|727782.5|728772.9|727772.9|728786|727786|728772.5|727772.5|20
1623140700000|2021-06-08 08:25:00|728771|727771|728777.2|727777.2|728777.6|727777.6|728771|727771|22
1623140710000|2021-06-08 08:25:10|728776.6|727776.6|728771.3|727771.3|728776.6|727776.6|728769.4|727769.4|23
1623140720000|2021-06-08 08:25:20|728777.4|727777.4|728779|727779|728780.6|727780.6|728772.7|727772.7|22
1623140730000|2021-06-08 08:25:30|728774.1|727774.1|728778.2|727778.2|728786.5|727786.5|728767.4|727767.4|23
1623140740000|2021-06-08 08:25:40|728775.5|727775.5|728770.7|727770.7|728784.6|727784.6|728763.6|727763.6|29
1623140750000|2021-06-08 08:25:50|728771.9|727771.9|728729.3|727729.3|728776.2|727776.2|728723.7|727723.7|34
1623140760000|2021-06-08 08:26:00|728710.3|727710.3|728679.5|727679.5|728710.3|727710.3|728674.6|727674.6|29
1623140770000|2021-06-08 08:26:10|728674.3|727674.3|728639.1|727639.1|728691.6|727691.6|728636.2|727636.2|23
1623140780000|2021-06-08 08:26:20|728638.4|727638.4|728616.1|727616.1|728638.4|727638.4|728603.9|727603.9|27
1623140790000|2021-06-08 08:26:30|728599.8|727599.8|728602.7|727602.7|728615.1|727615.1|728584.1|727584.1|36
1623140800000|2021-06-08 08:26:40|728602.1|727602.1|728590.6|727590.6|728604.1|727604.1|728577.1|727577.1|26
1623140810000|2021-06-08 08:26:50|728590.9|727590.9|728569.8|727569.8|728599.6|727599.6|728564|727564|34
1623140820000|2021-06-08 08:27:00|728568|727568|728574.8|727574.8|728575.6|727575.6|728561.1|727561.1|22
1623140830000|2021-06-08 08:27:10|728577.2|727577.2|728339.1|727339.1|728583.9|727583.9|728322.1|727322.1|36
1623140840000|2021-06-08 08:27:20|728335.5|727335.5|728382.1|727382.1|728401.3|727401.3|728335.5|727335.5|37
1623140850000|2021-06-08 08:27:30|728373.6|727373.6|728414.5|727414.5|728421.6|727421.6|728373.6|727373.6|30
1623140860000|2021-06-08 08:27:40|728417.7|727417.7|728433.9|727433.9|728442.9|727442.9|728416.8|727416.8|34
1623140870000|2021-06-08 08:27:50|728436.2|727436.2|728416.9|727416.9|728436.3|727436.3|728409.6|727409.6|30
1623140880000|2021-06-08 08:28:00|728414.4|727414.4|728414.1|727414.1|728420.3|727420.3|728410.7|727410.7|24
1623140890000|2021-06-08 08:28:10|728413.2|727413.2|728364.2|727364.2|728413.2|727413.2|728358.6|727358.6|28
1623140900000|2021-06-08 08:28:20|728366|727366|728362.3|727362.3|728376.5|727376.5|728359.3|727359.3|26
1623140910000|2021-06-08 08:28:30|728358.6|727358.6|728344.7|727344.7|728358.6|727358.6|728342.2|727342.2|26
1623140920000|2021-06-08 08:28:40|728345|727345|728347.8|727347.8|728347.9|727347.9|728338.3|727338.3|31
1623140930000|2021-06-08 08:28:50|728349.3|727349.3|728388.6|727388.6|728391.3|727391.3|728346.8|727346.8|31
1623140940000|2021-06-08 08:29:00|728377.5|727377.5|728361.9|727361.9|728382.3|727382.3|728355.9|727355.9|35
1623140950000|2021-06-08 08:29:10|728358.9|727358.9|728343.2|727343.2|728358.9|727358.9|728343.2|727343.2|21
1623140960000|2021-06-08 08:29:20|728344|727344|728337.6|727337.6|728344.7|727344.7|728336.8|727336.8|21
1623140970000|2021-06-08 08:29:30|728337.9|727337.9|728335.4|727335.4|728337.9|727337.9|728328|727328|26
1623140980000|2021-06-08 08:29:40|728335.9|727335.9|728322.3|727322.3|728335.9|727335.9|728318|727318|21
1623140990000|2021-06-08 08:29:50|728322.8|727322.8|728334.4|727334.4|728335.9|727335.9|728319|727319|20
1623141000000|2021-06-08 08:30:00|728333.3|727333.3|728324.4|727324.4|728336.1|727336.1|728321.7|727321.7|34
1623141010000|2021-06-08 08:30:10|728324.1|727324.1|728326|727326|728333.3|727333.3|728303.9|727303.9|29
1623141020000|2021-06-08 08:30:20|728326.6|727326.6|728382.5|727382.5|728386|727386|728326.6|727326.6|33
1623141030000|2021-06-08 08:30:30|728382.7|727382.7|728358.1|727358.1|728398.7|727398.7|728352.7|727352.7|37
1623141040000|2021-06-08 08:30:40|728353.7|727353.7|728367.8|727367.8|728380.5|727380.5|728350.2|727350.2|27
1623141050000|2021-06-08 08:30:50|728367.4|727367.4|728370.6|727370.6|728380|727380|728363.2|727363.2|18
1623141060000|2021-06-08 08:31:00|728355.5|727355.5|728362.3|727362.3|728362.3|727362.3|728329.2|727329.2|28
1623141070000|2021-06-08 08:31:10|728361.8|727361.8|728323|727323|728362.3|727362.3|728320.9|727320.9|26
1623141080000|2021-06-08 08:31:20|728321.3|727321.3|728292.1|727292.1|728324|727324|728279.2|727279.2|30
1623141090000|2021-06-08 08:31:30|728290.2|727290.2|728265.3|727265.3|728291|727291|728261.7|727261.7|34
1623141100000|2021-06-08 08:31:40|728264.8|727264.8|728262.1|727262.1|728285.1|727285.1|728254|727254|29
1623141110000|2021-06-08 08:31:50|728244.5|727244.5|728254.3|727254.3|728265.2|727265.2|728244.5|727244.5|22
1623141120000|2021-06-08 08:32:00|728254.5|727254.5|728261.8|727261.8|728274.9|727274.9|728243.1|727243.1|25
1623141130000|2021-06-08 08:32:10|728261|727261|728252.8|727252.8|728270|727270|728252.5|727252.5|19
1623141140000|2021-06-08 08:32:20|728256.3|727256.3|728265.8|727265.8|728272.6|727272.6|728256.3|727256.3|18
1623141150000|2021-06-08 08:32:30|728263.2|727263.2|728259.3|727259.3|728265.7|727265.7|728257.5|727257.5|16
1623141160000|2021-06-08 08:32:40|728261.7|727261.7|728303.5|727303.5|728303.5|727303.5|728254|727254|21
1623141170000|2021-06-08 08:32:50|728301.8|727301.8|728323.8|727323.8|728323.8|727323.8|728295.3|727295.3|23
1623141180000|2021-06-08 08:33:00|728320|727320|728259.4|727259.4|728328.3|727328.3|728259.4|727259.4|24
1623141190000|2021-06-08 08:33:10|728259|727259|728254.7|727254.7|728270|727270|728254.7|727254.7|28
1623141200000|2021-06-08 08:33:20|728257.7|727257.7|728331.4|727331.4|728354.4|727354.4|728222.7|727222.7|23
1623141210000|2021-06-08 08:33:30|728337.4|727337.4|728330.3|727330.3|728346.7|727346.7|728320.4|727320.4|34
1623141220000|2021-06-08 08:33:40|728345.7|727345.7|728293.3|727293.3|728351.2|727351.2|728293.3|727293.3|30
1623141230000|2021-06-08 08:33:50|728293.4|727293.4|728293.4|727293.4|728297.6|727297.6|728284.5|727284.5|20
1623141240000|2021-06-08 08:34:00|728290.3|727290.3|728263.8|727263.8|728290.3|727290.3|728255.1|727255.1|27
1623141250000|2021-06-08 08:34:10|728249.4|727249.4|728255.5|727255.5|728257.4|727257.4|728238.6|727238.6|25
1623141260000|2021-06-08 08:34:20|728253|727253|728246.3|727246.3|728273.6|727273.6|728236.1|727236.1|28
1623141270000|2021-06-08 08:34:30|728239|727239|728273.9|727273.9|728300.1|727300.1|728238.8|727238.8|34
1623141280000|2021-06-08 08:34:40|728273.4|727273.4|728273.1|727273.1|728292.2|727292.2|728264|727264|27
1623141290000|2021-06-08 08:34:50|728280.3|727280.3|728273.3|727273.3|728295.5|727295.5|728272.7|727272.7|32
1623141300000|2021-06-08 08:35:00|728276.3|727276.3|728241.1|727241.1|728278.7|727278.7|728241.1|727241.1|19
1623141310000|2021-06-08 08:35:10|728238.2|727238.2|728175.8|727175.8|728241.8|727241.8|728175.8|727175.8|39
1623141320000|2021-06-08 08:35:20|728166.8|727166.8|728174.6|727174.6|728177.8|727177.8|728166.8|727166.8|28
1623141330000|2021-06-08 08:35:30|728178.2|727178.2|728171.2|727171.2|728184.7|727184.7|728168.5|727168.5|22
1623141340000|2021-06-08 08:35:40|728173.4|727173.4|728224.5|727224.5|728238.6|727238.6|728171.8|727171.8|22
1623141350000|2021-06-08 08:35:50|728226.6|727226.6|728236.4|727236.4|728236.4|727236.4|728219|727219|19
1623141360000|2021-06-08 08:36:00|728228.4|727228.4|728244.2|727244.2|728248.8|727248.8|728221|727221|27
1623141370000|2021-06-08 08:36:10|728242|727242|728242.5|727242.5|728244.7|727244.7|728218.1|727218.1|30
1623141380000|2021-06-08 08:36:20|728244.8|727244.8|728271.6|727271.6|728279.2|727279.2|728244.8|727244.8|16
1623141390000|2021-06-08 08:36:30|728272.8|727272.8|728272.9|727272.9|728273.7|727273.7|728270.7|727270.7|10
1623141400000|2021-06-08 08:36:40|728272.4|727272.4|728267.1|727267.1|728278.7|727278.7|728262.6|727262.6|23
1623141410000|2021-06-08 08:36:50|728270.4|727270.4|728289.7|727289.7|728295.5|727295.5|728255.6|727255.6|27
1623141420000|2021-06-08 08:37:00|728286.6|727286.6|728292.7|727292.7|728304.6|727304.6|728277.8|727277.8|25
1623141430000|2021-06-08 08:37:10|728294.4|727294.4|728292.2|727292.2|728295.6|727295.6|728281.9|727281.9|25
1623141440000|2021-06-08 08:37:20|728289.1|727289.1|728303.5|727303.5|728341.2|727341.2|728287.8|727287.8|34
1623141450000|2021-06-08 08:37:30|728303.8|727303.8|728300.6|727300.6|728312.9|727312.9|728298.7|727298.7|27
1623141460000|2021-06-08 08:37:40|728299.5|727299.5|728298.1|727298.1|728321.4|727321.4|728290|727290|29
1623141470000|2021-06-08 08:37:50|728299.4|727299.4|728319.2|727319.2|728322|727322|728290.8|727290.8|23
1623141480000|2021-06-08 08:38:00|728311.2|727311.2|728307.4|727307.4|728312.2|727312.2|728295.4|727295.4|29
1623141490000|2021-06-08 08:38:10|728307|727307|728316.7|727316.7|728320.4|727320.4|728306.5|727306.5|20
1623141500000|2021-06-08 08:38:20|728315.7|727315.7|728309.4|727309.4|728315.7|727315.7|728305.2|727305.2|19
1623141510000|2021-06-08 08:38:30|728308|727308|728312.8|727312.8|728320.3|727320.3|728307.5|727307.5|24
1623141520000|2021-06-08 08:38:40|728312.3|727312.3|728309|727309|728315.5|727315.5|728303.9|727303.9|22
1623141530000|2021-06-08 08:38:50|728307.9|727307.9|728313.6|727313.6|728322.5|727322.5|728306.6|727306.6|15
1623141540000|2021-06-08 08:39:00|728307.1|727307.1|728309.4|727309.4|728309.4|727309.4|728302.6|727302.6|14
1623141550000|2021-06-08 08:39:10|728308.2|727308.2|728348.2|727348.2|728348.2|727348.2|728294.9|727294.9|26
1623141560000|2021-06-08 08:39:20|728347.5|727347.5|728343.1|727343.1|728355.1|727355.1|728341.3|727341.3|24
1623141570000|2021-06-08 08:39:30|728343.8|727343.8|728292.3|727292.3|728343.8|727343.8|728292.3|727292.3|25
1623141580000|2021-06-08 08:39:40|728291.4|727291.4|728294.6|727294.6|728302.3|727302.3|728279.1|727279.1|29
1623141590000|2021-06-08 08:39:50|728282|727282|728264.5|727264.5|728283.6|727283.6|728250.6|727250.6|23
1623141600000|2021-06-08 08:40:00|728249.5|727249.5|728266.2|727266.2|728278.9|727278.9|728217.7|727217.7|37
1623141610000|2021-06-08 08:40:10|728261.5|727261.5|728224.7|727224.7|728261.5|727261.5|728219.5|727219.5|32
1623141620000|2021-06-08 08:40:20|728248.9|727248.9|728199.8|727199.8|728248.9|727248.9|728199.8|727199.8|25
1623141630000|2021-06-08 08:40:30|728171.5|727171.5|728163.1|727163.1|728171.5|727171.5|728147.5|727147.5|27
1623141640000|2021-06-08 08:40:40|728164.8|727164.8|728151.2|727151.2|728164.8|727164.8|728132.2|727132.2|34
1623141650000|2021-06-08 08:40:50|728147.1|727147.1|728141.6|727141.6|728155.5|727155.5|728141.5|727141.5|29
1623141660000|2021-06-08 08:41:00|728142.9|727142.9|728133.8|727133.8|728142.9|727142.9|728131.1|727131.1|24
1623141670000|2021-06-08 08:41:10|728134.8|727134.8|728139.8|727139.8|728140.4|727140.4|728132.9|727132.9|23
1623141680000|2021-06-08 08:41:20|728139.3|727139.3|728140.2|727140.2|728140.9|727140.9|728136.6|727136.6|19
1623141690000|2021-06-08 08:41:30|728138.4|727138.4|728134.5|727134.5|728138.6|727138.6|728132.8|727132.8|22
1623141700000|2021-06-08 08:41:40|728137.1|727137.1|728133.8|727133.8|728139.3|727139.3|728131.2|727131.2|16
1623141710000|2021-06-08 08:41:50|728136.6|727136.6|728138.3|727138.3|728148.8|727148.8|728136.3|727136.3|18
1623141720000|2021-06-08 08:42:00|728134.7|727134.7|728137.2|727137.2|728145.7|727145.7|728134.7|727134.7|27
1623141730000|2021-06-08 08:42:10|728138.7|727138.7|728137.7|727137.7|728139.7|727139.7|728125.3|727125.3|26
1623141740000|2021-06-08 08:42:20|728139|727139|728174.6|727174.6|728185.8|727185.8|728130.5|727130.5|29
1623141750000|2021-06-08 08:42:30|728186.5|727186.5|728178.5|727178.5|728186.5|727186.5|728172.1|727172.1|23
1623141760000|2021-06-08 08:42:40|728178.9|727178.9|728202.3|727202.3|728221.5|727221.5|728177.4|727177.4|30
1623141770000|2021-06-08 08:42:50|728199.8|727199.8|728228.5|727228.5|728230.9|727230.9|728194.7|727194.7|23
1623141780000|2021-06-08 08:43:00|728219.7|727219.7|728228.1|727228.1|728231.8|727231.8|728217|727217|28
1623141790000|2021-06-08 08:43:10|728226.9|727226.9|728231.8|727231.8|728232.5|727232.5|728219.8|727219.8|32
1623141800000|2021-06-08 08:43:20|728233.7|727233.7|728268.3|727268.3|728280|727280|728233.2|727233.2|36
1623141810000|2021-06-08 08:43:30|728255.7|727255.7|728211.6|727211.6|728255.7|727255.7|728203.4|727203.4|31
1623141820000|2021-06-08 08:43:40|728211.3|727211.3|728209.9|727209.9|728218.4|727218.4|728207.3|727207.3|22
1623141830000|2021-06-08 08:43:50|728215.2|727215.2|728240|727240|728240|727240|728206.7|727206.7|28
1623141840000|2021-06-08 08:44:00|728239|727239|728223.4|727223.4|728239|727239|728217.1|727217.1|16
1623141850000|2021-06-08 08:44:10|728226.9|727226.9|728184.4|727184.4|728226.9|727226.9|728184.4|727184.4|21
1623141860000|2021-06-08 08:44:20|728179.8|727179.8|728245.7|727245.7|728246.4|727246.4|728177.1|727177.1|32
1623141870000|2021-06-08 08:44:30|728240.9|727240.9|728227.1|727227.1|728244|727244|728227.1|727227.1|20
1623141880000|2021-06-08 08:44:40|728231.5|727231.5|728241|727241|728241|727241|728215.9|727215.9|26
1623141890000|2021-06-08 08:44:50|728243|727243|728234.2|727234.2|728257.3|727257.3|728197.6|727197.6|26
1623141900000|2021-06-08 08:45:00|728233.9|727233.9|728211.7|727211.7|728233.9|727233.9|728197|727197|34
1623141910000|2021-06-08 08:45:10|728213.6|727213.6|728168.3|727168.3|728213.6|727213.6|728168.3|727168.3|34
1623141920000|2021-06-08 08:45:20|728170.2|727170.2|728164.5|727164.5|728193.9|727193.9|728162.5|727162.5|33
1623141930000|2021-06-08 08:45:30|728162.8|727162.8|728136.6|727136.6|728173|727173|728136.2|727136.2|22
1623141940000|2021-06-08 08:45:40|728139.8|727139.8|728135.9|727135.9|728151.5|727151.5|728122|727122|24
1623141950000|2021-06-08 08:45:50|728131.5|727131.5|728136.1|727136.1|728142.8|727142.8|728131.5|727131.5|14
1623141960000|2021-06-08 08:46:00|728136.8|727136.8|728133.1|727133.1|728144.1|727144.1|728133.1|727133.1|13
1623141970000|2021-06-08 08:46:10|728133.4|727133.4|728163.2|727163.2|728164.9|727164.9|728131.6|727131.6|18
1623141980000|2021-06-08 08:46:20|728161.2|727161.2|728197.9|727197.9|728207.4|727207.4|728161.2|727161.2|21
1623141990000|2021-06-08 08:46:30|728198.6|727198.6|728178.2|727178.2|728198.7|727198.7|728172.1|727172.1|26
1623142000000|2021-06-08 08:46:40|728173.7|727173.7|728158.2|727158.2|728187.1|727187.1|728158.2|727158.2|24
1623142010000|2021-06-08 08:46:50|728181.2|727181.2|728162.5|727162.5|728185.7|727185.7|728160.3|727160.3|21
1623142020000|2021-06-08 08:47:00|728148.8|727148.8|728149.2|727149.2|728161.1|727161.1|728144.7|727144.7|27
1623142030000|2021-06-08 08:47:10|728149.8|727149.8|728160.4|727160.4|728162.5|727162.5|728143|727143|25
1623142040000|2021-06-08 08:47:20|728160.1|727160.1|728158.5|727158.5|728168.8|727168.8|728158.5|727158.5|25
1623142050000|2021-06-08 08:47:30|728158.8|727158.8|728152.2|727152.2|728187.5|727187.5|728152.2|727152.2|31
1623142060000|2021-06-08 08:47:40|728157.6|727157.6|728027.4|727027.4|728158.6|727158.6|728027.4|727027.4|27
1623142070000|2021-06-08 08:47:50|728032.6|727032.6|728099.1|726099.1|728222.7|727038.5|727668.5|726099.1|38
1623142080000|2021-06-08 08:48:00|728077.1|726077.1|728098.1|726098.1|728103.4|726583.5|727583.5|726067.6|36
1623142090000|2021-06-08 08:48:10|728098.9|726098.9|727364.2|726364.2|728100.1|726596.4|727364.2|725860.6|40
1623142100000|2021-06-08 08:48:20|727367.3|726367.3|727837.5|725837.5|727867.5|726384|727362.2|725837.5|38
1623142110000|2021-06-08 08:48:30|727840.6|725840.6|727414|726414|727976|726505.4|727346.5|725840.6|39
1623142120000|2021-06-08 08:48:40|727410.4|726410.4|727404.8|726404.8|727440.8|726440.8|727358.9|726358.9|40
1623142130000|2021-06-08 08:48:50|727414.2|726414.2|727381.5|726381.5|727431.1|726431.1|727380.4|726380.4|37
1623142140000|2021-06-08 08:49:00|727384.2|726384.2|727417.1|726417.1|727444.5|726444.5|727371|726371|32
1623142150000|2021-06-08 08:49:10|727414.5|726414.5|727347.6|726347.6|727427.6|726427.6|727331.4|726331.4|38
1623142160000|2021-06-08 08:49:20|727344.6|726344.6|727346.2|726346.2|727382.9|726382.9|727337.3|726337.3|37
1623142170000|2021-06-08 08:49:30|727342.7|726342.7|727331.9|726331.9|727358.6|726358.6|727321.2|726321.2|40
1623142180000|2021-06-08 08:49:40|727317.7|726317.7|727300.9|726300.9|727781.8|726339.9|727201.1|725650.5|40
1623142190000|2021-06-08 08:49:50|727287|726287|727319.7|726319.7|727325|726325|727278|726278|35
1623142200000|2021-06-08 08:50:00|727316|726316|727479.7|726479.7|727490.8|726490.8|727240.2|726240.2|40
1623142210000|2021-06-08 08:50:10|727482.8|726482.8|727375.5|726375.5|727955|726490.3|727375.5|725913.2|39
1623142220000|2021-06-08 08:50:20|727374.7|726374.7|727486|726486|727920.6|726490|727374.7|725898.5|35
1623142230000|2021-06-08 08:50:30|727484.3|726484.3|727542.9|726542.9|728070|726590|727476.7|726065.9|33
1623142240000|2021-06-08 08:50:40|727544.6|726544.6|727535.6|726535.6|727545.6|726545.6|727529.3|726529.3|26
1623142250000|2021-06-08 08:50:50|727536|726536|727536.2|726536.2|727549.2|726549.2|727521.9|726521.9|28
1623142260000|2021-06-08 08:51:00|727531.7|726531.7|727532.1|726532.1|727535.9|726535.9|727519.9|726519.9|22
1623142270000|2021-06-08 08:51:10|727531.2|726531.2|727516.4|726516.4|727534.6|726534.6|727508.1|726508.1|26
1623142280000|2021-06-08 08:51:20|727514.6|726514.6|727524.3|726524.3|727538.8|726538.8|727514.6|726514.6|32
1623142290000|2021-06-08 08:51:30|727526.6|726526.6|727546.3|726546.3|727564.8|726564.8|727522.8|726522.8|33
1623142300000|2021-06-08 08:51:40|727547.5|726547.5|727525|726525|728022.5|726556.1|727507.4|726004.6|34
1623142310000|2021-06-08 08:51:50|727521.5|726521.5|727496.3|726496.3|727527.1|726527.1|727493.3|726493.3|25
1623142320000|2021-06-08 08:52:00|727500.2|726500.2|727463.4|726463.4|727500.2|726500.2|727451.6|726451.6|36
1623142330000|2021-06-08 08:52:10|727462.5|726462.5|727294.6|726294.6|727821.5|726463.4|727294.6|725814.3|30
1623142340000|2021-06-08 08:52:20|727284.6|726284.6|727786.8|725786.8|727794.6|726303.8|727274.5|725769.5|36
1623142350000|2021-06-08 08:52:30|727282.8|726282.8|727298.6|726298.6|727798.4|726302.8|727282.8|725787.8|29
1623142360000|2021-06-08 08:52:40|727299.1|726299.1|727293.6|726293.6|727305.1|726305.1|727289.9|726289.9|28
1623142370000|2021-06-08 08:52:50|727294.2|726294.2|727833.3|725833.3|727833.3|726308|727293.6|725798.3|31
1623142380000|2021-06-08 08:53:00|727324.1|726324.1|727302|726302|727836.1|726324.1|727301.7|725814.7|30
1623142390000|2021-06-08 08:53:10|727302.4|726302.4|727314.2|726314.2|727317.9|726317.9|727301.8|726301.8|30
1623142400000|2021-06-08 08:53:20|727313.7|726313.7|727350|726350|727359.9|726359.9|727297.4|726297.4|32
1623142410000|2021-06-08 08:53:30|727337.9|726337.9|727324.2|726324.2|727339.9|726339.9|727310|726310|37
1623142420000|2021-06-08 08:53:40|727322.4|726322.4|727316.6|726316.6|727329.2|726329.2|727297.2|726297.2|30
1623142430000|2021-06-08 08:53:50|727315.8|726315.8|727266.6|726266.6|727315.8|726315.8|727264.5|726264.5|32
1623142440000|2021-06-08 08:54:00|727283.1|726283.1|727282.8|726282.8|727289.5|726289.5|727257.2|726257.2|34
1623142450000|2021-06-08 08:54:10|727282.9|726282.9|727299.2|726299.2|727301|726301|727281.8|726281.8|31
1623142460000|2021-06-08 08:54:20|727295.5|726295.5|727476|726476|727485.2|726485.2|727295.5|726295.5|32
1623142470000|2021-06-08 08:54:30|727481.4|726481.4|727412.5|726412.5|727481.4|726481.4|727403.4|726403.4|27
1623142480000|2021-06-08 08:54:40|727411.2|726411.2|727413.7|726413.7|727416.6|726416.6|727410.2|726410.2|25
1623142490000|2021-06-08 08:54:50|727413.5|726413.5|727317.6|726317.6|727417.2|726417.2|727293.7|726293.7|28
1623142500000|2021-06-08 08:55:00|727321.9|726321.9|727291.3|726291.3|727321.9|726321.9|727282.1|726282.1|35
1623142510000|2021-06-08 08:55:10|727282|726282|727215.4|726215.4|727292.7|726292.7|727211.3|726211.3|30
1623142520000|2021-06-08 08:55:20|727209.2|726209.2|727257.7|726257.7|727265|726265|727208.8|726208.8|31
1623142530000|2021-06-08 08:55:30|727254.6|726254.6|727293.3|726293.3|727295.9|726295.9|727254|726254|32
1623142540000|2021-06-08 08:55:40|727297.8|726297.8|727324.4|726324.4|727334|726334|727286.5|726286.5|31
1623142550000|2021-06-08 08:55:50|727327.6|726327.6|727321.6|726321.6|727337.8|726337.8|727315.8|726315.8|23
1623142560000|2021-06-08 08:56:00|727316.3|726316.3|727376|726376|727381.6|726381.6|727309.1|726309.1|27
1623142570000|2021-06-08 08:56:10|727381.5|726381.5|727366.4|726366.4|727381.5|726381.5|727323.4|726323.4|32
1623142580000|2021-06-08 08:56:20|727365.8|726365.8|727460.5|726460.5|727460.5|726460.5|727365.8|726365.8|36
1623142590000|2021-06-08 08:56:30|727953.7|725953.7|727430.2|726430.2|727958.4|726461.7|727424.6|725938.2|29
1623142600000|2021-06-08 08:56:40|727431.1|726431.1|727477.5|726477.5|727483|726483|727431.1|726431.1|30
1623142610000|2021-06-08 08:56:50|727479.9|726479.9|727277.9|726277.9|727822.6|726542.9|727269.8|725782.1|31
1623142620000|2021-06-08 08:57:00|727276.5|726276.5|727281.2|726281.2|727313.7|726313.7|727276.5|726276.5|31
1623142630000|2021-06-08 08:57:10|727282.2|726282.2|727242|726242|727282.2|726282.2|727241|726241|32
1623142640000|2021-06-08 08:57:20|727243.9|726243.9|727220.5|726220.5|727250.7|726250.7|727214.3|726214.3|31
1623142650000|2021-06-08 08:57:30|727220.7|726220.7|727152|726152|727220.7|726220.7|727107.1|726107.1|36
1623142660000|2021-06-08 08:57:40|727153.7|726153.7|727218.4|726218.4|727706.7|726220.9|727147.3|725664.1|36
1623142670000|2021-06-08 08:57:50|727698.9|725698.9|727209|726209|727730.5|726226.4|727189.3|725698.9|38
1623142680000|2021-06-08 08:58:00|727209.2|726209.2|727270.7|726270.7|727274.8|726274.8|727208.1|726208.1|28
1623142690000|2021-06-08 08:58:10|727271.9|726271.9|727764.9|725764.9|727764.9|726284.4|727256.5|725763.3|20
1623142700000|2021-06-08 08:58:20|727765.2|725765.2|727259.9|726259.9|727765.2|726265|727241|725754.5|12
1623142710000|2021-06-08 08:58:30|727253.5|726253.5|727266.8|726266.8|727266.8|726266.8|727236.6|726236.6|23
1623142720000|2021-06-08 08:58:40|727259|726259|727257.1|726257.1|727260.6|726260.6|727250.7|726250.7|16
1623142730000|2021-06-08 08:58:50|727251.6|726251.6|727251.9|726251.9|727255.9|726255.9|727246.8|726246.8|17
1623142740000|2021-06-08 08:59:00|727238.9|726238.9|727261|726261|727267.5|726267.5|727224.1|726224.1|24
1623142750000|2021-06-08 08:59:10|727271|726271|727294.1|726294.1|727296.8|726296.8|727253.7|726253.7|22
1623142760000|2021-06-08 08:59:20|727276.9|726276.9|727327.8|726327.8|727336.4|726336.4|727276.9|726276.9|26
1623142770000|2021-06-08 08:59:30|727350.2|726350.2|727291|726291|727350.2|726350.2|727291|726291|32
1623142780000|2021-06-08 08:59:40|727293.8|726293.8|727302.1|726302.1|727323|726323|727286.1|726286.1|24
1623142790000|2021-06-08 08:59:50|727323.7|726323.7|727793.6|725793.6|727827.4|726326.3|727321.2|725786.6|27
1623142800000|2021-06-08 09:00:00|727789.3|725789.3|727272.2|726272.2|727789.3|726286.6|727246.4|725745.2|36
1623142810000|2021-06-08 09:00:10|727265.2|726265.2|727277.3|726277.3|727286.7|726286.7|727265.2|726265.2|31
1623142820000|2021-06-08 09:00:20|727286.9|726286.9|727286.3|726286.3|727312.3|726312.3|727281.5|726281.5|33
1623142830000|2021-06-08 09:00:30|727281.5|726281.5|727315|726315|727315.9|726315.9|727266.6|726266.6|27
1623142840000|2021-06-08 09:00:40|727314.6|726314.6|727308|726308|727314.6|726314.6|727301.5|726301.5|24
1623142850000|2021-06-08 09:00:50|727307.3|726307.3|727309.1|726309.1|727311.6|726311.6|727307.2|726307.2|16
1623142860000|2021-06-08 09:01:00|727309.3|726309.3|727458.8|726458.8|727482.6|726482.6|727298.5|726298.5|33
1623142870000|2021-06-08 09:01:10|727457.9|726457.9|727464.4|726464.4|727475.1|726475.1|727457.9|726457.9|33
1623142880000|2021-06-08 09:01:20|727461.4|726461.4|727400.1|726400.1|727463.6|726463.6|727400.1|726400.1|30
1623142890000|2021-06-08 09:01:30|727407.5|726407.5|727430.9|726430.9|727432.2|726432.2|727404.9|726404.9|29
1623142900000|2021-06-08 09:01:40|727424.8|726424.8|727224.2|726224.2|727427.7|726427.7|727216.3|726216.3|35
1623142910000|2021-06-08 09:01:50|727224.9|726224.9|727182.3|726182.3|727731.1|726256.5|727178.9|725725.4|28
1623142920000|2021-06-08 09:02:00|727162.9|726162.9|727162.8|726162.8|727163.2|726163.2|727126.7|726126.7|32
1623142930000|2021-06-08 09:02:10|727163.4|726163.4|727166.6|726166.6|727173.3|726173.3|727161.6|726161.6|28
1623142940000|2021-06-08 09:02:20|727171.4|726171.4|727171.8|726171.8|727174.1|726174.1|727150.6|726150.6|30
1623142950000|2021-06-08 09:02:30|727221|726221|727218.5|726218.5|727235.2|726235.2|727213.2|726213.2|28
1623142960000|2021-06-08 09:02:40|727216.1|726216.1|727271.6|726271.6|727281|726281|727216.1|726216.1|27
1623142970000|2021-06-08 09:02:50|727273.4|726273.4|727248.2|726248.2|727277.5|726277.5|727234|726234|32
1623142980000|2021-06-08 09:03:00|727216.7|726216.7|727202.5|726202.5|727222.8|726222.8|727191.1|726191.1|27
1623142990000|2021-06-08 09:03:10|727203.3|726203.3|727235.9|726235.9|727248.8|726248.8|727203.3|726203.3|29
1623143000000|2021-06-08 09:03:20|727238.1|726238.1|727237.2|726237.2|727250.7|726250.7|727236.6|726236.6|29
1623143010000|2021-06-08 09:03:30|727260.4|726260.4|727297.8|726297.8|727315.3|726315.3|727260.4|726260.4|31
1623143020000|2021-06-08 09:03:40|727297.5|726297.5|727265.3|726265.3|727300.3|726300.3|727261.2|726261.2|29
1623143030000|2021-06-08 09:03:50|727261.8|726261.8|727272.6|726272.6|727272.6|726272.6|727258.5|726258.5|29
1623143040000|2021-06-08 09:04:00|727271.2|726271.2|727298.5|726298.5|727299.3|726299.3|727224.3|726224.3|29
1623143050000|2021-06-08 09:04:10|727295.8|726295.8|727283.8|726283.8|727303.3|726303.3|727277.3|726277.3|33
1623143060000|2021-06-08 09:04:20|727285|726285|727288.4|726288.4|727343.5|726343.5|727273.3|726273.3|31
1623143070000|2021-06-08 09:04:30|727284.8|726284.8|727348.1|726348.1|727358.3|726358.3|727281.8|726281.8|31
1623143080000|2021-06-08 09:04:40|727354.1|726354.1|727334.1|726334.1|727354.1|726354.1|727330.3|726330.3|27
1623143090000|2021-06-08 09:04:50|727337.2|726337.2|727337.4|726337.4|727341.5|726341.5|727333.8|726333.8|16
1623143100000|2021-06-08 09:05:00|727342.3|726342.3|727536.1|726536.1|727536.1|726536.1|727336|726336|32
1623143110000|2021-06-08 09:05:10|727551.4|726551.4|727441.3|726441.3|727556|726556|727438.3|726438.3|35
1623143120000|2021-06-08 09:05:20|727434.7|726434.7|727361.4|726361.4|727441.5|726441.5|727359.8|726359.8|34
1623143130000|2021-06-08 09:05:30|727354.3|726354.3|727330.7|726330.7|727362.5|726362.5|727330.4|726330.4|38
1623143140000|2021-06-08 09:05:40|727321.6|726321.6|727251.5|726251.5|727329.6|726329.6|727224.3|726224.3|34
1623143150000|2021-06-08 09:05:50|727249.7|726249.7|727263.9|726263.9|727271.4|726271.4|727219.4|726219.4|39
1623143160000|2021-06-08 09:06:00|727257.6|726257.6|727275.2|726275.2|727277.6|726277.6|727230.7|726230.7|37
1623143170000|2021-06-08 09:06:10|727279.8|726279.8|727274.4|726274.4|727305|726305|727251.6|726251.6|32
1623143180000|2021-06-08 09:06:20|727270.1|726270.1|727240.8|726240.8|727275.8|726275.8|727239.4|726239.4|33
1623143190000|2021-06-08 09:06:30|727236.5|726236.5|727315.4|726315.4|727315.4|726315.4|727229.8|726229.8|30
1623143200000|2021-06-08 09:06:40|727315.6|726315.6|727267.7|726267.7|727824.2|726315.6|727265.8|725762|30
1623143210000|2021-06-08 09:06:50|727267.9|726267.9|727249.9|726249.9|727744|726291.2|727244.9|725744|32
1623143220000|2021-06-08 09:07:00|727250.3|726250.3|727231.1|726231.1|727257.2|726257.2|727225.7|726225.7|29
1623143230000|2021-06-08 09:07:10|727226.8|726226.8|727226.9|726226.9|727235.7|726235.7|727208.1|726208.1|30
1623143240000|2021-06-08 09:07:20|727227.3|726227.3|727208.7|726208.7|727231.3|726231.3|727204|726204|27
1623143250000|2021-06-08 09:07:30|727205.6|726205.6|727186.5|726186.5|727207.7|726207.7|727173.8|726173.8|25
1623143260000|2021-06-08 09:07:40|727185.4|726185.4|727188.1|726188.1|727196.6|726196.6|727170.4|726170.4|32
1623143270000|2021-06-08 09:07:50|727194.1|726194.1|727235.1|726235.1|727238|726238|727194.1|726194.1|31
1623143280000|2021-06-08 09:08:00|727229.4|726229.4|727263.8|726263.8|727268.2|726268.2|727222.6|726222.6|30
1623143290000|2021-06-08 09:08:10|727262.9|726262.9|727229.5|726229.5|727336.1|726336.1|727217.4|726217.4|37
1623143300000|2021-06-08 09:08:20|727228.4|726228.4|727222.3|726222.3|727231.5|726231.5|727221.5|726221.5|24
1623143310000|2021-06-08 09:08:30|727221.3|726221.3|727186.9|726186.9|727222.6|726222.6|727186.9|726186.9|19
1623143320000|2021-06-08 09:08:40|727189.2|726189.2|727151.2|726151.2|727193.5|726193.5|727144.5|726144.5|23
1623143330000|2021-06-08 09:08:50|727153|726153|727174.5|726174.5|727174.5|726174.5|727153|726153|19
1623143340000|2021-06-08 09:09:00|727174.6|726174.6|727160.4|726160.4|727174.6|726174.6|727139.8|726139.8|28
1623143350000|2021-06-08 09:09:10|727160|726160|727136.2|726136.2|727164|726164|727121.5|726121.5|30
1623143360000|2021-06-08 09:09:20|727137.9|726137.9|727155.6|726155.6|727168.8|726168.8|727137.9|726137.9|20
1623143370000|2021-06-08 09:09:30|727152.9|726152.9|727138.1|726138.1|727161.4|726161.4|727135.4|726135.4|33
1623143380000|2021-06-08 09:09:40|727136.7|726136.7|727092.7|726092.7|727141.3|726141.3|727085.5|726085.5|26
1623143390000|2021-06-08 09:09:50|727091.3|726091.3|726960.5|725960.5|727419|726091.3|726911.8|725393.3|31
1623143400000|2021-06-08 09:10:00|726966.4|725966.4|726991.9|725991.9|726997.5|725997.5|726966.4|725966.4|35
1623143410000|2021-06-08 09:10:10|726990.2|725990.2|727156.2|726156.2|727191.3|726191.3|726990.2|725990.2|34
1623143420000|2021-06-08 09:10:20|727157|726157|727085.4|726085.4|727567|726158.3|727060.4|725542.6|23
1623143430000|2021-06-08 09:10:30|727080|726080|727104.5|726104.5|727104.5|726104.5|727050.8|726050.8|33
1623143440000|2021-06-08 09:10:40|727116.5|726116.5|727082.9|726082.9|727116.5|726116.5|727082.9|726082.9|10
1623143450000|2021-06-08 09:10:50|727091|726091|727108.9|726108.9|727116.2|726116.2|727091|726091|21
1623143460000|2021-06-08 09:11:00|727070.7|726070.7|727076|726076|727076.9|726076.9|727060.9|726060.9|25
1623143470000|2021-06-08 09:11:10|727063.2|726063.2|727038.5|726038.5|727116|726116|727033.9|726033.9|20
1623143480000|2021-06-08 09:11:20|727039.6|726039.6|727039.8|726039.8|727044|726044|727030.7|726030.7|20
1623143490000|2021-06-08 09:11:30|727028.4|726028.4|726938.9|725938.9|727029.8|726029.8|726919.6|725919.6|27
1623143500000|2021-06-08 09:11:40|726940.1|725940.1|726867.8|725867.8|726940.1|725940.1|726855.6|725855.6|30
1623143510000|2021-06-08 09:11:50|726858.5|725858.5|726886.9|725886.9|726889.8|725889.8|726858.5|725858.5|20
1623143520000|2021-06-08 09:12:00|726868.5|725868.5|726956|725956|726956|725956|726866|725866|26
1623143530000|2021-06-08 09:12:10|726958|725958|726904.2|725904.2|726962.8|725962.8|726896.6|725896.6|26
1623143540000|2021-06-08 09:12:20|726905.5|725905.5|726898|725898|726907.1|725907.1|726896.5|725896.5|16
1623143550000|2021-06-08 09:12:30|726891.7|725891.7|726919.6|725919.6|726919.6|725919.6|726862|725862|27
1623143560000|2021-06-08 09:12:40|726918.2|725918.2|726932.2|725932.2|726970.5|725970.5|726916.2|725916.2|17
1623143570000|2021-06-08 09:12:50|726931|725931|726925.7|725925.7|726932.3|725932.3|726913.1|725913.1|21
1623143580000|2021-06-08 09:13:00|726926|725926|726911.8|725911.8|726926|725926|726911.7|725911.7|15
1623143590000|2021-06-08 09:13:10|726911.9|725911.9|726906.8|725906.8|726912.7|725912.7|726903.8|725903.8|18
1623143600000|2021-06-08 09:13:20|726907.2|725907.2|726976.8|725976.8|726976.8|725976.8|726873.5|725873.5|24
1623143610000|2021-06-08 09:13:30|726977|725977|727049.8|726049.8|727056.5|726056.5|726969.9|725969.9|32
1623143620000|2021-06-08 09:13:40|727050.8|726050.8|727055.9|726055.9|727063.5|726063.5|727048.9|726048.9|25
1623143630000|2021-06-08 09:13:50|727057.8|726057.8|727096.5|726096.5|727098|726098|727041.2|726041.2|29
1623143640000|2021-06-08 09:14:00|727090.6|726090.6|727114.9|726114.9|727592.2|726140.3|727076.6|725583.9|33
1623143650000|2021-06-08 09:14:10|727110.5|726110.5|727160.3|726160.3|727160.3|726160.3|727084.1|726084.1|30
1623143660000|2021-06-08 09:14:20|727140|726140|727177.5|726177.5|727178.6|726178.6|727140|726140|22
1623143670000|2021-06-08 09:14:30|727175.2|726175.2|727162.3|726162.3|727175.2|726175.2|727158|726158|21
1623143680000|2021-06-08 09:14:40|727163|726163|727018.8|726018.8|727199.6|726199.6|727009.5|726009.5|32
1623143690000|2021-06-08 09:14:50|727018.3|726018.3|727012.5|726012.5|727019.8|726019.8|727008.4|726008.4|20
1623143700000|2021-06-08 09:15:00|727010.3|726010.3|726902.5|725902.5|727011|726011|726889.2|725889.2|33
1623143710000|2021-06-08 09:15:10|726903.7|725903.7|726860|725860|726918.8|725918.8|726855.4|725855.4|31
1623143720000|2021-06-08 09:15:20|726861.6|725861.6|726892.2|725892.2|727395.5|725906.7|726860.2|725395.5|35
1623143730000|2021-06-08 09:15:30|726892.7|725892.7|726950.8|725950.8|726977|725977|726890.6|725890.6|35
1623143740000|2021-06-08 09:15:40|726952|725952|726970.6|725970.6|726972.8|725972.8|726948.4|725948.4|25
1623143750000|2021-06-08 09:15:50|726970.7|725970.7|726966.5|725966.5|726970.7|725970.7|726965.6|725965.6|17
1623143760000|2021-06-08 09:16:00|726965.6|725965.6|726780.9|725780.9|726965.6|725965.6|726778.9|725778.9|30
1623143770000|2021-06-08 09:16:10|726781.7|725781.7|726694.9|725694.9|726783.8|725783.8|726692|725692|26
1623143780000|2021-06-08 09:16:20|726694.4|725694.4|726648|725648|726694.4|725694.4|726636.3|725636.3|33
1623143790000|2021-06-08 09:16:30|726644.8|725644.8|726666.8|725666.8|726694.1|725694.1|726638.1|725638.1|37
1623143800000|2021-06-08 09:16:40|726661|725661|726683.8|725683.8|726697.9|725697.9|726630.4|725630.4|34
1623143810000|2021-06-08 09:16:50|726682.4|725682.4|726736.1|725736.1|726762.3|725762.3|726682.4|725682.4|35
1623143820000|2021-06-08 09:17:00|726729.2|725729.2|726723.7|725723.7|727224.5|725737.4|726710.1|725211.5|34
1623143830000|2021-06-08 09:17:10|726724.2|725724.2|726744.6|725744.6|727233.5|725755.2|726724.2|725233.5|22
1623143840000|2021-06-08 09:17:20|726751.7|725751.7|726702|725702|727223.9|725751.7|726701.3|725216|25
1623143850000|2021-06-08 09:17:30|726703.9|725703.9|726771.7|725771.7|726778.4|725778.4|726702.9|725702.9|24
1623143860000|2021-06-08 09:17:40|726771.6|725771.6|726658.7|725658.7|727158.4|725771.7|726649.4|725158.4|24
1623143870000|2021-06-08 09:17:50|726653.8|725653.8|726660.3|725660.3|726668.6|725668.6|726653.8|725653.8|14
1623143880000|2021-06-08 09:18:00|726658.9|725658.9|726709.5|725709.5|726713.4|725713.4|726640.2|725640.2|29
1623143890000|2021-06-08 09:18:10|726713.5|725713.5|726708.5|725708.5|727199.5|725720.3|726674.3|725179.4|21
1623143900000|2021-06-08 09:18:20|726703.1|725703.1|726708|725708|726708|725708|726680.8|725680.8|20
1623143910000|2021-06-08 09:18:30|726703.2|725703.2|726856.8|725856.8|726859.3|725859.3|726695|725695|26
1623143920000|2021-06-08 09:18:40|726853.7|725853.7|726941.8|725941.8|726955.6|725955.6|726853.7|725853.7|23
1623143930000|2021-06-08 09:18:50|726945.9|725945.9|726933.1|725933.1|726945.9|725945.9|726921.6|725921.6|27
1623143940000|2021-06-08 09:19:00|726930.8|725930.8|726945.8|725945.8|726945.8|725945.8|726899.3|725899.3|26
1623143950000|2021-06-08 09:19:10|726950.6|725950.6|726881.1|725881.1|726950.6|725950.6|726881.1|725881.1|34
1623143960000|2021-06-08 09:19:20|726886.9|725886.9|726955|725955|726956.7|725956.7|726876.4|725876.4|33
1623143970000|2021-06-08 09:19:30|726945.2|725945.2|726939.3|725939.3|726956.9|725956.9|726937.8|725937.8|34
1623143980000|2021-06-08 09:19:40|726956.1|725956.1|726938.9|725938.9|727020.2|726020.2|726934|725934|29
1623143990000|2021-06-08 09:19:50|726942.4|725942.4|726848.4|725848.4|726942.4|725942.4|726832.7|725832.7|27
1623144000000|2021-06-08 09:20:00|726849|725849|726831.8|725831.8|726863.8|725863.8|726831.8|725831.8|29
1623144010000|2021-06-08 09:20:10|726835.5|725835.5|726864.4|725864.4|726864.4|725864.4|726826.2|725826.2|36
1623144020000|2021-06-08 09:20:20|726865.8|725865.8|726873.5|725873.5|726873.5|725873.5|726858|725858|31
1623144030000|2021-06-08 09:20:30|726882.6|725882.6|726875|725875|726901.5|725901.5|726871|725871|27
1623144040000|2021-06-08 09:20:40|726880.4|725880.4|726874.9|725874.9|726884|725884|726869.5|725869.5|24
1623144050000|2021-06-08 09:20:50|726873.7|725873.7|726905.1|725905.1|727016.8|726016.8|726861.5|725861.5|35
1623144060000|2021-06-08 09:21:00|726894.5|725894.5|726869|725869|726894.8|725894.8|726849.6|725849.6|30
1623144070000|2021-06-08 09:21:10|726857.5|725857.5|726822.7|725822.7|726865|725865|726797.3|725797.3|28
1623144080000|2021-06-08 09:21:20|726814.9|725814.9|726822.6|725822.6|726830.5|725830.5|726814.9|725814.9|22
1623144090000|2021-06-08 09:21:30|726821.1|725821.1|726863.5|725863.5|726869.3|725869.3|726818|725818|27
1623144100000|2021-06-08 09:21:40|726864|725864|726865|725865|726875.2|725875.2|726856.7|725856.7|19
1623144110000|2021-06-08 09:21:50|726864.3|725864.3|726902.8|725902.8|726902.8|725902.8|726851.1|725851.1|26
1623144120000|2021-06-08 09:22:00|726888.7|725888.7|726896.9|725896.9|726907.3|725907.3|726842.3|725842.3|22
1623144130000|2021-06-08 09:22:10|726895.8|725895.8|726902.3|725902.3|726905.3|725905.3|726881.8|725881.8|25
1623144140000|2021-06-08 09:22:20|726892|725892|727018.2|726018.2|727038.6|726038.6|726886.4|725886.4|17
1623144150000|2021-06-08 09:22:30|727021.3|726021.3|727011.4|726011.4|727021.3|726021.3|726999.7|725999.7|30
1623144160000|2021-06-08 09:22:40|727012.3|726012.3|726998.4|725998.4|727012.5|726012.5|726992.2|725992.2|22
1623144170000|2021-06-08 09:22:50|726999.8|725999.8|727015.1|726015.1|727017.6|726017.6|726999.8|725999.8|19
1623144180000|2021-06-08 09:23:00|727007|726007|727030.2|726030.2|727037.1|726037.1|726991.8|725991.8|26
1623144190000|2021-06-08 09:23:10|727032.2|726032.2|726945.7|725945.7|727036.8|726036.8|726942.3|725942.3|33
1623144200000|2021-06-08 09:23:20|726946.7|725946.7|726951.1|725951.1|726957|725957|726935.1|725935.1|24
1623144210000|2021-06-08 09:23:30|726948.7|725948.7|727006.6|726006.6|727010.9|726010.9|726936.8|725936.8|28
1623144220000|2021-06-08 09:23:40|727007.6|726007.6|727015.5|726015.5|727024|726024|726958.9|725958.9|29
1623144230000|2021-06-08 09:23:50|727012.2|726012.2|727039.5|726039.5|727039.5|726039.5|727009.4|726009.4|25
1623144240000|2021-06-08 09:24:00|727039.4|726039.4|727036.4|726036.4|727041.9|726041.9|727033.4|726033.4|19
1623144250000|2021-06-08 09:24:10|727037.6|726037.6|727027.4|726027.4|727037.6|726037.6|727027.4|726027.4|28
1623144260000|2021-06-08 09:24:20|727027|726027|727024|726024|727028.2|726028.2|727003.5|726003.5|23
1623144270000|2021-06-08 09:24:30|727022.5|726022.5|726970.1|725970.1|727024.4|726024.4|726970.1|725970.1|17
1623144280000|2021-06-08 09:24:40|726990.8|725990.8|727041|726041|727041|726041|726972.4|725972.4|26
1623144290000|2021-06-08 09:24:50|727036.7|726036.7|727045.3|726045.3|727050.1|726050.1|726984.3|725984.3|17
1623144300000|2021-06-08 09:25:00|727033.7|726033.7|727071.8|726071.8|727082.7|726082.7|727027.4|726027.4|27
1623144310000|2021-06-08 09:25:10|727069.1|726069.1|726993.4|725993.4|727090.1|726090.1|726965.4|725965.4|26
1623144320000|2021-06-08 09:25:20|726987|725987|727085.3|726085.3|727085.3|726085.3|726987|725987|30
1623144330000|2021-06-08 09:25:30|727078.3|726078.3|727190.2|726190.2|727730.5|726268.4|727078.3|725654.6|40
1623144340000|2021-06-08 09:25:40|727194.4|726194.4|727181|726181|727720|726221.2|727151.9|725720|38
1623144350000|2021-06-08 09:25:50|727179|726179|727141.4|726141.4|727272.2|726272.2|727136.4|726136.4|35
1623144360000|2021-06-08 09:26:00|727136.1|726136.1|727093.5|726093.5|727136.1|726136.1|727092.8|726092.8|31
1623144370000|2021-06-08 09:26:10|727092.1|726092.1|727077|726077|727101.3|726101.3|727071.9|726071.9|20
1623144380000|2021-06-08 09:26:20|727076.2|726076.2|727084.3|726084.3|727098.8|726098.8|727076.2|726076.2|26
1623144390000|2021-06-08 09:26:30|727083.6|726083.6|727077.8|726077.8|727089.2|726089.2|727068.9|726068.9|31
1623144400000|2021-06-08 09:26:40|727078.2|726078.2|727081.4|726081.4|727084.7|726084.7|727074.6|726074.6|22
1623144410000|2021-06-08 09:26:50|727082.4|726082.4|727085.2|726085.2|727102|726102|727073.3|726073.3|26
1623144420000|2021-06-08 09:27:00|727084.8|726084.8|727084.4|726084.4|727089|726089|727081.6|726081.6|23
1623144430000|2021-06-08 09:27:10|727085.2|726085.2|727154.6|726154.6|727162.5|726162.5|727082.5|726082.5|25
1623144440000|2021-06-08 09:27:20|727159.1|726159.1|727123.6|726123.6|727185.6|726185.6|727116.3|726116.3|30
1623144450000|2021-06-08 09:27:30|727093.7|726093.7|727070.2|726070.2|727101.3|726101.3|727070.2|726070.2|22
1623144460000|2021-06-08 09:27:40|727077.2|726077.2|727076.2|726076.2|727086|726086|727074.8|726074.8|15
1623144470000|2021-06-08 09:27:50|727084|726084|727170|726170|727171.8|726171.8|727076.2|726076.2|29
1623144480000|2021-06-08 09:28:00|727159.9|726159.9|727135.6|726135.6|727159.9|726159.9|727135.5|726135.5|27
1623144490000|2021-06-08 09:28:10|727135.4|726135.4|727114.5|726114.5|727145.3|726145.3|727110.3|726110.3|31
1623144500000|2021-06-08 09:28:20|727115.7|726115.7|727146.7|726146.7|727150.6|726150.6|727115.7|726115.7|29
1623144510000|2021-06-08 09:28:30|727142.4|726142.4|727140.3|726140.3|727157.4|726157.4|727127.3|726127.3|32
1623144520000|2021-06-08 09:28:40|727149|726149|727126.5|726126.5|727149|726149|727120.4|726120.4|29
1623144530000|2021-06-08 09:28:50|727126|726126|727136.6|726136.6|727136.9|726136.9|727124.9|726124.9|23
1623144540000|2021-06-08 09:29:00|727135.8|726135.8|727137.5|726137.5|727137.5|726137.5|727135|726135|15
1623144550000|2021-06-08 09:29:10|727136.9|726136.9|727130.5|726130.5|727136.9|726136.9|727115.6|726115.6|25
1623144560000|2021-06-08 09:29:20|727141.5|726141.5|727172.6|726172.6|727185.4|726185.4|727121.1|726121.1|28
1623144570000|2021-06-08 09:29:30|727154.3|726154.3|727140.7|726140.7|727165.1|726165.1|727140.7|726140.7|32
1623144580000|2021-06-08 09:29:40|727142.1|726142.1|727133.8|726133.8|727143.8|726143.8|727124.5|726124.5|32
1623144590000|2021-06-08 09:29:50|727137.9|726137.9|727131.5|726131.5|727157.9|726157.9|727131.5|726131.5|27
1623144600000|2021-06-08 09:30:00|727130.1|726130.1|727135.5|726135.5|727138.8|726138.8|727117.7|726117.7|33
1623144610000|2021-06-08 09:30:10|727137.1|726137.1|727136.2|726136.2|727142.2|726142.2|727133.9|726133.9|21
1623144620000|2021-06-08 09:30:20|727136.4|726136.4|727145.9|726145.9|727147.1|726147.1|727136.4|726136.4|12
1623144630000|2021-06-08 09:30:30|727141.1|726141.1|727172.7|726172.7|727178.8|726178.8|727141.1|726141.1|32
1623144640000|2021-06-08 09:30:40|727171.7|726171.7|727177.4|726177.4|727181.2|726181.2|727165.3|726165.3|24
1623144650000|2021-06-08 09:30:50|727177.8|726177.8|727171.8|726171.8|727180|726180|727170|726170|23
1623144660000|2021-06-08 09:31:00|727161.2|726161.2|727201.6|726201.6|727201.6|726201.6|727161.2|726161.2|25
1623144670000|2021-06-08 09:31:10|727188.3|726188.3|727192.3|726192.3|727198.4|726198.4|727188|726188|25
1623144680000|2021-06-08 09:31:20|727194.3|726194.3|727159.8|726159.8|727195.4|726195.4|727109.4|726109.4|33
1623144690000|2021-06-08 09:31:30|727162.5|726162.5|727266.2|726266.2|727266.2|726266.2|727162.4|726162.4|30
1623144700000|2021-06-08 09:31:40|727252.4|726252.4|727287.5|726287.5|727288.3|726288.3|727252.4|726252.4|35
1623144710000|2021-06-08 09:31:50|727288.8|726288.8|727273.6|726273.6|727288.8|726288.8|727264.7|726264.7|24
1623144720000|2021-06-08 09:32:00|727274.5|726274.5|727250.8|726250.8|727274.5|726274.5|727235.3|726235.3|35
1623144730000|2021-06-08 09:32:10|727253.1|726253.1|727177.2|726177.2|727253.1|726253.1|727173.9|726173.9|34
1623144740000|2021-06-08 09:32:20|727178.3|726178.3|727179.7|726179.7|727188.5|726188.5|727178.2|726178.2|12
1623144750000|2021-06-08 09:32:30|727179.9|726179.9|727186.9|726186.9|727186.9|726186.9|727156.3|726156.3|31
1623144760000|2021-06-08 09:32:40|727181.6|726181.6|727181.6|726181.6|727204.6|726204.6|727175.8|726175.8|22
1623144770000|2021-06-08 09:32:50|727178.2|726178.2|727191.1|726191.1|727191.1|726191.1|727178.2|726178.2|14
1623144780000|2021-06-08 09:33:00|727191.6|726191.6|727087.6|726087.6|727191.6|726191.6|727087.6|726087.6|28
1623144790000|2021-06-08 09:33:10|727091.2|726091.2|727146.3|726146.3|727146.3|726146.3|727082|726082|32
1623144800000|2021-06-08 09:33:20|727142.8|726142.8|727131.6|726131.6|727142.8|726142.8|727131.2|726131.2|22
1623144810000|2021-06-08 09:33:30|727131.2|726131.2|727090|726090|727134|726134|727076.3|726076.3|28
1623144820000|2021-06-08 09:33:40|727089.7|726089.7|727035.2|726035.2|727089.7|726089.7|727033.7|726033.7|32
1623144830000|2021-06-08 09:33:50|727034.8|726034.8|727055.6|726055.6|727061|726061|727015|726015|30
1623144840000|2021-06-08 09:34:00|727048.3|726048.3|727031.9|726031.9|727546.2|726049.2|727031.9|725545.9|25
1623144850000|2021-06-08 09:34:10|727035|726035|727043.3|726043.3|727043.3|726043.3|727030.8|726030.8|24
1623144860000|2021-06-08 09:34:20|727045|726045|727052.4|726052.4|727053.2|726053.2|727035.2|726035.2|26
1623144870000|2021-06-08 09:34:30|727050.3|726050.3|727044.3|726044.3|727057.3|726057.3|727043.5|726043.5|20
1623144880000|2021-06-08 09:34:40|727043.2|726043.2|727030.5|726030.5|727043.2|726043.2|727029.1|726029.1|22
1623144890000|2021-06-08 09:34:50|727030.7|726030.7|727055.4|726055.4|727056.5|726056.5|727028.9|726028.9|20
1623144900000|2021-06-08 09:35:00|727054.9|726054.9|727037.5|726037.5|727055.2|726055.2|727033.8|726033.8|20
1623144910000|2021-06-08 09:35:10|727036.7|726036.7|727065.6|726065.6|727067.8|726067.8|727036.7|726036.7|22
1623144920000|2021-06-08 09:35:20|727065.3|726065.3|727058.1|726058.1|727065.3|726065.3|727040.5|726040.5|11
1623144930000|2021-06-08 09:35:30|727057.1|726057.1|727056.6|726056.6|727060.9|726060.9|727043.6|726043.6|16
1623144940000|2021-06-08 09:35:40|727055.5|726055.5|727054.6|726054.6|727059.2|726059.2|727054|726054|19
1623144950000|2021-06-08 09:35:50|727052.7|726052.7|727059.1|726059.1|727060|726060|727047.3|726047.3|15
1623144960000|2021-06-08 09:36:00|727031.1|726031.1|727032.1|726032.1|727523|726039.3|727024.7|725523|16
1623144970000|2021-06-08 09:36:10|727030.3|726030.3|727034.7|726034.7|727036.4|726036.4|727030|726030|12
1623144980000|2021-06-08 09:36:20|727033.3|726033.3|727161.1|726161.1|727170|726170|727033.3|726033.3|21
1623144990000|2021-06-08 09:36:30|727154.7|726154.7|727277|726277|727283.5|726283.5|727154.7|726154.7|25
1623145000000|2021-06-08 09:36:40|727278.4|726278.4|727283.7|726283.7|727284.8|726284.8|727273.5|726273.5|24
1623145010000|2021-06-08 09:36:50|727282.9|726282.9|727263.3|726263.3|727287.1|726287.1|727262.3|726262.3|19
1623145020000|2021-06-08 09:37:00|727258.7|726258.7|727288.1|726288.1|727349.6|726349.6|727249.9|726249.9|27
1623145030000|2021-06-08 09:37:10|727289.1|726289.1|727278.8|726278.8|727289.1|726289.1|727257.6|726257.6|29
1623145040000|2021-06-08 09:37:20|727293.5|726293.5|727243.4|726243.4|727296.8|726296.8|727229|726229|30
1623145050000|2021-06-08 09:37:30|727246.2|726246.2|727259|726259|727259|726259|727234.5|726234.5|28
1623145060000|2021-06-08 09:37:40|727245.7|726245.7|727314.8|726314.8|727314.8|726314.8|727237|726237|23
1623145070000|2021-06-08 09:37:50|727324|726324|727347.6|726347.6|727348.4|726348.4|727313.9|726313.9|25
1623145080000|2021-06-08 09:38:00|727348.3|726348.3|727359.1|726359.1|727366.3|726366.3|727338.3|726338.3|24
1623145090000|2021-06-08 09:38:10|727352.4|726352.4|727344.2|726344.2|727357.7|726357.7|727340.7|726340.7|21
1623145100000|2021-06-08 09:38:20|727347|726347|727342.1|726342.1|727347|726347|727337|726337|26
1623145110000|2021-06-08 09:38:30|727344.1|726344.1|727335.3|726335.3|727344.1|726344.1|727329.2|726329.2|16
1623145120000|2021-06-08 09:38:40|727334|726334|727322.7|726322.7|727334.8|726334.8|727302.2|726302.2|23
1623145130000|2021-06-08 09:38:50|727322.8|726322.8|727289.9|726289.9|727322.8|726322.8|727284|726284|22
1623145140000|2021-06-08 09:39:00|727288.1|726288.1|727291.2|726291.2|727300.7|726300.7|727284.8|726284.8|17
1623145150000|2021-06-08 09:39:10|727295.2|726295.2|727294.1|726294.1|727302.2|726302.2|727280.2|726280.2|13
1623145160000|2021-06-08 09:39:20|727294.6|726294.6|727285.7|726285.7|727296.3|726296.3|727277.2|726277.2|17
1623145170000|2021-06-08 09:39:30|727282.7|726282.7|727274.5|726274.5|727291.6|726291.6|727274.5|726274.5|22
1623145180000|2021-06-08 09:39:40|727268.6|726268.6|727249.1|726249.1|727275.5|726275.5|727247.7|726247.7|19
1623145190000|2021-06-08 09:39:50|727244.8|726244.8|727251.3|726251.3|727266.8|726266.8|727244.8|726244.8|17
1623145200000|2021-06-08 09:40:00|727257.1|726257.1|727266.5|726266.5|727266.5|726266.5|727251.2|726251.2|18
1623145210000|2021-06-08 09:40:10|727267.8|726267.8|727259.5|726259.5|727272.6|726272.6|727255.7|726255.7|22
1623145220000|2021-06-08 09:40:20|727256.7|726256.7|727253.8|726253.8|727275.1|726275.1|727251.6|726251.6|17
1623145230000|2021-06-08 09:40:30|727255.6|726255.6|727205.2|726205.2|727269|726269|727201.6|726201.6|28
1623145240000|2021-06-08 09:40:40|727200.6|726200.6|727205.5|726205.5|727208.7|726208.7|727195.6|726195.6|32
1623145250000|2021-06-08 09:40:50|727205.2|726205.2|727228.6|726228.6|727228.6|726228.6|727202.9|726202.9|24
1623145260000|2021-06-08 09:41:00|727219.8|726219.8|727242.1|726242.1|727245.7|726245.7|727212.6|726212.6|37
1623145270000|2021-06-08 09:41:10|727241.3|726241.3|727259.2|726259.2|727271.5|726271.5|727236.9|726236.9|30
1623145280000|2021-06-08 09:41:20|727261.3|726261.3|727269.1|726269.1|727271.7|726271.7|727261.3|726261.3|17
1623145290000|2021-06-08 09:41:30|727267|726267|727268.2|726268.2|727270.4|726270.4|727266.2|726266.2|12
1623145300000|2021-06-08 09:41:40|727272.5|726272.5|727295.4|726295.4|727325.7|726325.7|727264|726264|23
1623145310000|2021-06-08 09:41:50|727297.6|726297.6|727299.6|726299.6|727849.8|726368.1|727293.5|725849.6|28
1623145320000|2021-06-08 09:42:00|727286.4|726286.4|727346.5|726346.5|727360.3|726360.3|727265.2|726265.2|31
1623145330000|2021-06-08 09:42:10|727347.5|726347.5|727297.8|726297.8|727347.5|726347.5|727295.7|726295.7|26
1623145340000|2021-06-08 09:42:20|727299.3|726299.3|727374.9|726374.9|727852.4|726374.9|727299.3|725845.2|33
1623145350000|2021-06-08 09:42:30|727349.8|726349.8|727365.9|726365.9|727365.9|726365.9|727349.8|726349.8|19
1623145360000|2021-06-08 09:42:40|727361.8|726361.8|727363|726363|727382|726382|727343.5|726343.5|25
1623145370000|2021-06-08 09:42:50|727372|726372|727366.1|726366.1|727373.3|726373.3|727363.6|726363.6|15
1623145380000|2021-06-08 09:43:00|727369.7|726369.7|727368.4|726368.4|727370.4|726370.4|727358.7|726358.7|18
1623145390000|2021-06-08 09:43:10|727369.9|726369.9|727459.1|726459.1|727463.2|726463.2|727363.9|726363.9|17
1623145400000|2021-06-08 09:43:20|727456.8|726456.8|727441.8|726441.8|727464.3|726464.3|727433.2|726433.2|23
1623145410000|2021-06-08 09:43:30|727434.5|726434.5|727413.5|726413.5|727440.6|726440.6|727413.5|726413.5|19
1623145420000|2021-06-08 09:43:40|727411|726411|727398.2|726398.2|727414.7|726414.7|727398.2|726398.2|24
1623145430000|2021-06-08 09:43:50|727400.7|726400.7|727393.4|726393.4|727400.7|726400.7|727390.6|726390.6|16
1623145440000|2021-06-08 09:44:00|727386.4|726386.4|727388.6|726388.6|727403.9|726403.9|727378.5|726378.5|29
1623145450000|2021-06-08 09:44:10|727388.4|726388.4|727383.7|726383.7|727404.1|726404.1|727383.7|726383.7|25
1623145460000|2021-06-08 09:44:20|727380.9|726380.9|727379.1|726379.1|727386.4|726386.4|727373.5|726373.5|17
1623145470000|2021-06-08 09:44:30|727375|726375|727385|726385|727864.6|726398|727360.7|725857.3|27
1623145480000|2021-06-08 09:44:40|727387.1|726387.1|727403.8|726403.8|727412.3|726412.3|727387.1|726387.1|18
1623145490000|2021-06-08 09:44:50|727406.7|726406.7|727405.1|726405.1|727412.2|726412.2|727396.2|726396.2|21
1623145500000|2021-06-08 09:45:00|727398.7|726398.7|727350.1|726350.1|727398.7|726398.7|727350.1|726350.1|26
1623145510000|2021-06-08 09:45:10|727351.1|726351.1|727317.6|726317.6|727351.1|726351.1|727313.1|726313.1|32
1623145520000|2021-06-08 09:45:20|727318.4|726318.4|727377.7|726377.7|727391.4|726391.4|727316.2|726316.2|25
1623145530000|2021-06-08 09:45:30|727376.3|726376.3|727365.2|726365.2|727376.3|726376.3|727361.9|726361.9|22
1623145540000|2021-06-08 09:45:40|727365.3|726365.3|727405|726405|727914.4|726419.5|727365.3|725904.7|31
1623145550000|2021-06-08 09:45:50|727408.2|726408.2|727395.9|726395.9|727408.7|726408.7|727395.6|726395.6|24
1623145560000|2021-06-08 09:46:00|727395.2|726395.2|727408|726408|727893.8|726426.9|727382.8|725889.1|30
1623145570000|2021-06-08 09:46:10|727408.9|726408.9|727389.5|726389.5|727408.9|726408.9|727384.8|726384.8|22
1623145580000|2021-06-08 09:46:20|727390.1|726390.1|727414.1|726414.1|727417.7|726417.7|727384.1|726384.1|21
1623145590000|2021-06-08 09:46:30|727408.7|726408.7|727418.5|726418.5|727419.8|726419.8|727408.7|726408.7|15
1623145600000|2021-06-08 09:46:40|727422.4|726422.4|727449.4|726449.4|727456|726456|727402|726402|21
1623145610000|2021-06-08 09:46:50|727455.7|726455.7|727440.1|726440.1|727455.7|726455.7|727439.4|726439.4|16
1623145620000|2021-06-08 09:47:00|727439.4|726439.4|727440.7|726440.7|727441.4|726441.4|727426.8|726426.8|23
1623145630000|2021-06-08 09:47:10|727440.3|726440.3|727444.5|726444.5|727444.7|726444.7|727431.9|726431.9|26
1623145640000|2021-06-08 09:47:20|727442.8|726442.8|727413.7|726413.7|727442.8|726442.8|727411.8|726411.8|25
1623145650000|2021-06-08 09:47:30|727413.6|726413.6|727409.3|726409.3|727414.1|726414.1|727402.9|726402.9|17
1623145660000|2021-06-08 09:47:40|727409.1|726409.1|727411.8|726411.8|727418.5|726418.5|727397.4|726397.4|22
1623145670000|2021-06-08 09:47:50|727412.1|726412.1|727476.1|726476.1|727481.8|726481.8|727412.1|726412.1|30
1623145680000|2021-06-08 09:48:00|727472.1|726472.1|727491.3|726491.3|727501.9|726501.9|727468.4|726468.4|28
1623145690000|2021-06-08 09:48:10|727493.7|726493.7|727482.4|726482.4|727496.7|726496.7|727479.6|726479.6|29
1623145700000|2021-06-08 09:48:20|727482.5|726482.5|727498.1|726498.1|727503.5|726503.5|727482.3|726482.3|21
1623145710000|2021-06-08 09:48:30|727501|726501|727482|726482|727504.5|726504.5|727475.3|726475.3|19
1623145720000|2021-06-08 09:48:40|727480.8|726480.8|727481.6|726481.6|727495.6|726495.6|727476.7|726476.7|33
1623145730000|2021-06-08 09:48:50|727479.6|726479.6|727478.1|726478.1|727484|726484|727476|726476|20
1623145740000|2021-06-08 09:49:00|727475.7|726475.7|727467.5|726467.5|727483.7|726483.7|727467.5|726467.5|18
1623145750000|2021-06-08 09:49:10|727467.6|726467.6|727406.6|726406.6|727472.5|726472.5|727350.3|726350.3|38
1623145760000|2021-06-08 09:49:20|727407.4|726407.4|727406.9|726406.9|727424.3|726424.3|727388.1|726388.1|32
1623145770000|2021-06-08 09:49:30|727406.8|726406.8|727393.1|726393.1|727407.5|726407.5|727383|726383|33
1623145780000|2021-06-08 09:49:40|727394.3|726394.3|727384.3|726384.3|727395.3|726395.3|727384.3|726384.3|19
1623145790000|2021-06-08 09:49:50|727380.4|726380.4|727417.1|726417.1|727423.4|726423.4|727380.4|726380.4|21
1623145800000|2021-06-08 09:50:00|727437.5|726437.5|727451.5|726451.5|727457.5|726457.5|727431.4|726431.4|22
1623145810000|2021-06-08 09:50:10|727451.6|726451.6|727409.9|726409.9|727451.6|726451.6|727398.4|726398.4|27
1623145820000|2021-06-08 09:50:20|727407.9|726407.9|727418.3|726418.3|727433.6|726433.6|727397.4|726397.4|25
1623145830000|2021-06-08 09:50:30|727424.1|726424.1|727392.9|726392.9|727424.1|726424.1|727391|726391|18
1623145840000|2021-06-08 09:50:40|727391.9|726391.9|727385.9|726385.9|727408.9|726408.9|727382|726382|21
1623145850000|2021-06-08 09:50:50|727390.5|726390.5|727378.9|726378.9|727390.5|726390.5|727378.9|726378.9|17
1623145860000|2021-06-08 09:51:00|727382.5|726382.5|727375.2|726375.2|727387.5|726387.5|727375.1|726375.1|19
1623145870000|2021-06-08 09:51:10|727379.9|726379.9|727388.1|726388.1|727388.1|726388.1|727375.2|726375.2|25
1623145880000|2021-06-08 09:51:20|727387|726387|727367.6|726367.6|727387|726387|727364.9|726364.9|26
1623145890000|2021-06-08 09:51:30|727368|726368|727364.5|726364.5|727379.3|726379.3|727361.9|726361.9|27
1623145900000|2021-06-08 09:51:40|727364.4|726364.4|727365.2|726365.2|727366.8|726366.8|727361.6|726361.6|15
1623145910000|2021-06-08 09:51:50|727366.7|726366.7|727366.8|726366.8|727368.1|726368.1|727364.8|726364.8|13
1623145920000|2021-06-08 09:52:00|727365.5|726365.5|727363|726363|727370.8|726370.8|727361.7|726361.7|22
1623145930000|2021-06-08 09:52:10|727365.5|726365.5|727364.3|726364.3|727365.7|726365.7|727359.8|726359.8|18
1623145940000|2021-06-08 09:52:20|727363.3|726363.3|727359|726359|727367.1|726367.1|727358.9|726358.9|14
1623145950000|2021-06-08 09:52:30|727357.9|726357.9|727181.1|726181.1|727357.9|726357.9|727181.1|726181.1|30
1623145960000|2021-06-08 09:52:40|727183|726183|727192.3|726192.3|727209.5|726209.5|727183|726183|29
1623145970000|2021-06-08 09:52:50|727188.3|726188.3|727238.8|726238.8|727243.1|726243.1|727188.3|726188.3|25
1623145980000|2021-06-08 09:53:00|727227.7|726227.7|727240.5|726240.5|727241.5|726241.5|727222.8|726222.8|18
1623145990000|2021-06-08 09:53:10|727239.6|726239.6|727228.6|726228.6|727240|726240|727223.9|726223.9|28
1623146000000|2021-06-08 09:53:20|727228.9|726228.9|727186.5|726186.5|727233|726233|727186|726186|23
1623146010000|2021-06-08 09:53:30|727188.6|726188.6|727184.7|726184.7|727189.7|726189.7|727180.1|726180.1|15
1623146020000|2021-06-08 09:53:40|727190.6|726190.6|727174|726174|727192.8|726192.8|727174|726174|15
1623146030000|2021-06-08 09:53:50|727175.2|726175.2|727175.9|726175.9|727179.3|726179.3|727174.3|726174.3|14
1623146040000|2021-06-08 09:54:00|727171.2|726171.2|727163.7|726163.7|727171.2|726171.2|727163.7|726163.7|22
1623146050000|2021-06-08 09:54:10|727164.3|726164.3|727172.5|726172.5|727174.6|726174.6|727164.1|726164.1|19
1623146060000|2021-06-08 09:54:20|727173|726173|727180.7|726180.7|727183|726183|727171.5|726171.5|13
1623146070000|2021-06-08 09:54:30|727179.3|726179.3|727177.5|726177.5|727196|726196|727177.5|726177.5|24
1623146080000|2021-06-08 09:54:40|727181.2|726181.2|727145.4|726145.4|727181.8|726181.8|727139.9|726139.9|23
1623146090000|2021-06-08 09:54:50|727145.3|726145.3|727076.2|726076.2|727151.3|726151.3|727074.2|726074.2|19
1623146100000|2021-06-08 09:55:00|727072|726072|727100.1|726100.1|727117.8|726117.8|727068.9|726068.9|36
1623146110000|2021-06-08 09:55:10|727100.7|726100.7|727181.2|726181.2|727186.8|726186.8|727099.8|726099.8|32
1623146120000|2021-06-08 09:55:20|727182|726182|727222.2|726222.2|727222.2|726222.2|727182|726182|18
1623146130000|2021-06-08 09:55:30|727215|726215|727217.1|726217.1|727217.1|726217.1|727200.5|726200.5|26
1623146140000|2021-06-08 09:55:40|727217|726217|727220.6|726220.6|727220.6|726220.6|727215.4|726215.4|15
1623146150000|2021-06-08 09:55:50|727220|726220|727242.7|726242.7|727249.1|726249.1|727220|726220|10
1623146160000|2021-06-08 09:56:00|727235.2|726235.2|727296.8|726296.8|727296.8|726296.8|727235.2|726235.2|17
1623146170000|2021-06-08 09:56:10|727313|726313|727346.6|726346.6|727357.5|726357.5|727304.9|726304.9|22
1623146180000|2021-06-08 09:56:20|727346.5|726346.5|727353.7|726353.7|727366.4|726366.4|727346.5|726346.5|30
1623146190000|2021-06-08 09:56:30|727351.3|726351.3|727351.3|726351.3|727356.6|726356.6|727349.8|726349.8|16
1623146200000|2021-06-08 09:56:40|727351.1|726351.1|727365.9|726365.9|727365.9|726365.9|727346.9|726346.9|19
1623146210000|2021-06-08 09:56:50|727365.1|726365.1|727355.5|726355.5|727370.1|726370.1|727355.4|726355.4|17
1623146220000|2021-06-08 09:57:00|727353.5|726353.5|727362.9|726362.9|727362.9|726362.9|727349.9|726349.9|14
1623146230000|2021-06-08 09:57:10|727362|726362|727353.4|726353.4|727362|726362|727344.8|726344.8|25
1623146240000|2021-06-08 09:57:20|727352.7|726352.7|727331.8|726331.8|727352.7|726352.7|727324|726324|11
1623146250000|2021-06-08 09:57:30|727328.8|726328.8|727345.5|726345.5|727357.7|726357.7|727322.6|726322.6|18
1623146260000|2021-06-08 09:57:40|727348.3|726348.3|727347.2|726347.2|727349.6|726349.6|727345.6|726345.6|10
1623146270000|2021-06-08 09:57:50|727347.5|726347.5|727349.6|726349.6|727349.6|726349.6|727340.2|726340.2|14
1623146280000|2021-06-08 09:58:00|727343.8|726343.8|727307|726307|727349.9|726349.9|727288.4|726288.4|25
1623146290000|2021-06-08 09:58:10|727305.2|726305.2|727311.2|726311.2|727312.5|726312.5|727296.5|726296.5|21
1623146300000|2021-06-08 09:58:20|727317.1|726317.1|727308.2|726308.2|727317.1|726317.1|727301.8|726301.8|19
1623146310000|2021-06-08 09:58:30|727297.5|726297.5|727337|726337|727344.3|726344.3|727297.5|726297.5|22
1623146320000|2021-06-08 09:58:40|727335.4|726335.4|727326.6|726326.6|727340.5|726340.5|727326|726326|25
1623146330000|2021-06-08 09:58:50|727327.7|726327.7|727310.7|726310.7|727330.9|726330.9|727303.8|726303.8|16
1623146340000|2021-06-08 09:59:00|727309.6|726309.6|727293|726293|727309.6|726309.6|727290.5|726290.5|20
1623146350000|2021-06-08 09:59:10|727294.3|726294.3|727302.4|726302.4|727309.5|726309.5|727293.5|726293.5|26
1623146360000|2021-06-08 09:59:20|727302.9|726302.9|727298.4|726298.4|727304.1|726304.1|727298.4|726298.4|22
1623146370000|2021-06-08 09:59:30|727294.8|726294.8|727220.3|726220.3|727296.9|726296.9|727208.8|726208.8|29
1623146380000|2021-06-08 09:59:40|727219.6|726219.6|727230.8|726230.8|727234.9|726234.9|727219.6|726219.6|25
1623146390000|2021-06-08 09:59:50|727229.1|726229.1|727159.5|726159.5|727230|726230|727153.1|726153.1|29
1623146400000|2021-06-08 10:00:00|727154.1|726154.1|727192.6|726192.6|727198.8|726198.8|727154.1|726154.1|23
1623146410000|2021-06-08 10:00:10|727237.7|726237.7|727273.9|726273.9|727281|726281|727220.2|726220.2|28
1623146420000|2021-06-08 10:00:20|727272.5|726272.5|727265.7|726265.7|727283.2|726283.2|727265.7|726265.7|21
1623146430000|2021-06-08 10:00:30|727264.6|726264.6|727261.1|726261.1|727269.5|726269.5|727258.8|726258.8|18
1623146440000|2021-06-08 10:00:40|727259.1|726259.1|727279.4|726279.4|727295.4|726295.4|727258.9|726258.9|21
1623146450000|2021-06-08 10:00:50|727279.1|726279.1|727280.5|726280.5|727280.7|726280.7|727277.8|726277.8|14
1623146460000|2021-06-08 10:01:00|727278.8|726278.8|727273.3|726273.3|727283.7|726283.7|727267.6|726267.6|26
1623146470000|2021-06-08 10:01:10|727274.1|726274.1|727267.7|726267.7|727286.4|726286.4|727263.3|726263.3|23
1623146480000|2021-06-08 10:01:20|727261|726261|727255.3|726255.3|727266.3|726266.3|727255.3|726255.3|15
1623146490000|2021-06-08 10:01:30|727236.3|726236.3|727208.2|726208.2|727239.8|726239.8|727208.2|726208.2|30
1623146500000|2021-06-08 10:01:40|727208.9|726208.9|727178.8|726178.8|727216.9|726216.9|727177.6|726177.6|29
1623146510000|2021-06-08 10:01:50|727185.9|726185.9|727181.3|726181.3|727191.4|726191.4|727176.7|726176.7|27
1623146520000|2021-06-08 10:02:00|727178.8|726178.8|727149.9|726149.9|727179.8|726179.8|727149.8|726149.8|20
1623146530000|2021-06-08 10:02:10|727152|726152|727136.2|726136.2|727152|726152|727136.2|726136.2|27
1623146540000|2021-06-08 10:02:20|727136.3|726136.3|727148.6|726148.6|727161.6|726161.6|727136.3|726136.3|29
1623146550000|2021-06-08 10:02:30|727125.9|726125.9|727048.4|726048.4|727133.1|726133.1|727046.4|726046.4|29
1623146560000|2021-06-08 10:02:40|727048.7|726048.7|727041.7|726041.7|727052|726052|727033.7|726033.7|21
1623146570000|2021-06-08 10:02:50|727039.4|726039.4|727116|726116|727131.2|726131.2|727039.2|726039.2|25
1623146580000|2021-06-08 10:03:00|727105.9|726105.9|727168.5|726168.5|727168.5|726168.5|727105.9|726105.9|29
1623146590000|2021-06-08 10:03:10|727168.1|726168.1|727166.2|726166.2|727192.4|726192.4|727166.2|726166.2|20
1623146600000|2021-06-08 10:03:20|727166.6|726166.6|727162.5|726162.5|727166.6|726166.6|727161.1|726161.1|16
1623146610000|2021-06-08 10:03:30|727154.9|726154.9|727169.8|726169.8|727169.8|726169.8|727148.8|726148.8|24
1623146620000|2021-06-08 10:03:40|727179.2|726179.2|727182.7|726182.7|727182.7|726182.7|727169.9|726169.9|23
1623146630000|2021-06-08 10:03:50|727176.5|726176.5|727162.9|726162.9|727184.4|726184.4|727156.5|726156.5|25
1623146640000|2021-06-08 10:04:00|727158.6|726158.6|727181.5|726181.5|727186.2|726186.2|727157.2|726157.2|21
1623146650000|2021-06-08 10:04:10|727181.8|726181.8|727220.9|726220.9|727225.1|726225.1|727181.8|726181.8|25
1623146660000|2021-06-08 10:04:20|727220.7|726220.7|727244.1|726244.1|727252.5|726252.5|727211.9|726211.9|25
1623146670000|2021-06-08 10:04:30|727247.7|726247.7|727255.9|726255.9|727260.1|726260.1|727241|726241|34
1623146680000|2021-06-08 10:04:40|727256.9|726256.9|727252.1|726252.1|727257.4|726257.4|727250.2|726250.2|21
1623146690000|2021-06-08 10:04:50|727252.2|726252.2|727256.7|726256.7|727257.6|726257.6|727250.1|726250.1|17
1623146700000|2021-06-08 10:05:00|727258.2|726258.2|727268.1|726268.1|727268.1|726268.1|727255.3|726255.3|21
1623146710000|2021-06-08 10:05:10|727266.2|726266.2|727279.9|726279.9|727294.1|726294.1|727266.2|726266.2|21
1623146720000|2021-06-08 10:05:20|727274.6|726274.6|727284.5|726284.5|727288.1|726288.1|727274.6|726274.6|20
1623146730000|2021-06-08 10:05:30|727271.8|726271.8|727260.7|726260.7|727272.5|726272.5|727256.2|726256.2|23
1623146740000|2021-06-08 10:05:40|727266.1|726266.1|727258.4|726258.4|727266.1|726266.1|727258.1|726258.1|15
1623146750000|2021-06-08 10:05:50|727258.8|726258.8|727261|726261|727265.5|726265.5|727258.7|726258.7|13
1623146760000|2021-06-08 10:06:00|727263.4|726263.4|727256.6|726256.6|727263.4|726263.4|727256.6|726256.6|18
1623146770000|2021-06-08 10:06:10|727256.4|726256.4|727264.9|726264.9|727268.1|726268.1|727256.3|726256.3|16
1623146780000|2021-06-08 10:06:20|727270.3|726270.3|727261.5|726261.5|727270.3|726270.3|727258.1|726258.1|19
1623146790000|2021-06-08 10:06:30|727261.6|726261.6|727267.8|726267.8|727269.5|726269.5|727258.2|726258.2|21
1623146800000|2021-06-08 10:06:40|727267.7|726267.7|727297.8|726297.8|727298.8|726298.8|727267.7|726267.7|28
1623146810000|2021-06-08 10:06:50|727297.9|726297.9|727303.1|726303.1|727304.2|726304.2|727294.4|726294.4|19
1623146820000|2021-06-08 10:07:00|727302.7|726302.7|727284.5|726284.5|727302.7|726302.7|727284.1|726284.1|22
1623146830000|2021-06-08 10:07:10|727284.3|726284.3|727224|726224|727284.3|726284.3|727223.8|726223.8|21
1623146840000|2021-06-08 10:07:20|727224.6|726224.6|727235|726235|727235|726235|727223.2|726223.2|15
1623146850000|2021-06-08 10:07:30|727234.3|726234.3|727201.8|726201.8|727234.3|726234.3|727198.3|726198.3|21
1623146860000|2021-06-08 10:07:40|727200.9|726200.9|727693.3|725693.3|727702|726226.3|727200.9|725693.3|22
1623146870000|2021-06-08 10:07:50|727699.6|725699.6|727190.5|726190.5|727699.6|726199.6|727187.4|725699.6|14
1623146880000|2021-06-08 10:08:00|727203.5|726203.5|727182.4|726182.4|727203.5|726203.5|727181.9|726181.9|21
1623146890000|2021-06-08 10:08:10|727182.9|726182.9|727183.4|726183.4|727187.1|726187.1|727179.3|726179.3|21
1623146900000|2021-06-08 10:08:20|727188.2|726188.2|727190|726190|727190|726190|727183.7|726183.7|12
1623146910000|2021-06-08 10:08:30|727184.6|726184.6|727149.1|726149.1|727184.6|726184.6|727149.1|726149.1|28
1623146920000|2021-06-08 10:08:40|727143.5|726143.5|727127.1|726127.1|727147.9|726147.9|727119.5|726119.5|24
1623146930000|2021-06-08 10:08:50|727126.5|726126.5|727132.7|726132.7|727616.3|726133.4|727108.4|725614.7|26
1623146940000|2021-06-08 10:09:00|727127.3|726127.3|727141.2|726141.2|727142.2|726142.2|727127.3|726127.3|26
1623146950000|2021-06-08 10:09:10|727140|726140|727163.7|726163.7|727163.7|726163.7|727133.5|726133.5|18
1623146960000|2021-06-08 10:09:20|727186.5|726186.5|727161.6|726161.6|727186.5|726186.5|727161.6|726161.6|10
1623146970000|2021-06-08 10:09:30|727161.3|726161.3|727137.7|726137.7|727161.3|726161.3|727136.8|726136.8|20
1623146980000|2021-06-08 10:09:40|727135.9|726135.9|727151.6|726151.6|727155.6|726155.6|727123.3|726123.3|24
1623146990000|2021-06-08 10:09:50|727146.7|726146.7|727242.5|726242.5|727248.2|726248.2|727146.7|726146.7|27
1623147000000|2021-06-08 10:10:00|727236.9|726236.9|727218.6|726218.6|727248.6|726248.6|727212.7|726212.7|31
1623147010000|2021-06-08 10:10:10|727220.2|726220.2|727271.6|726271.6|727271.6|726271.6|727207.6|726207.6|30
1623147020000|2021-06-08 10:10:20|727253.1|726253.1|727295.1|726295.1|727295.1|726295.1|727247.6|726247.6|21
1623147030000|2021-06-08 10:10:30|727296.9|726296.9|727257|726257|727296.9|726296.9|727246.4|726246.4|28
1623147040000|2021-06-08 10:10:40|727261.7|726261.7|727314.4|726314.4|727314.4|726314.4|727248.4|726248.4|29
1623147050000|2021-06-08 10:10:50|727313.2|726313.2|727339.8|726339.8|727353.6|726353.6|727313.2|726313.2|19
1623147060000|2021-06-08 10:11:00|727338.4|726338.4|727341.5|726341.5|727343.8|726343.8|727336.4|726336.4|24
1623147070000|2021-06-08 10:11:10|727341.2|726341.2|727333.7|726333.7|727341.2|726341.2|727327.5|726327.5|17
1623147080000|2021-06-08 10:11:20|727331.6|726331.6|727360.1|726360.1|727373.7|726373.7|727329|726329|22
1623147090000|2021-06-08 10:11:30|727358.3|726358.3|727341.8|726341.8|727361.2|726361.2|727339.3|726339.3|23
1623147100000|2021-06-08 10:11:40|727352.6|726352.6|727342|726342|727352.6|726352.6|727335.6|726335.6|20
1623147110000|2021-06-08 10:11:50|727340.8|726340.8|727348.5|726348.5|727352.6|726352.6|727339.9|726339.9|13
1623147120000|2021-06-08 10:12:00|727347.9|726347.9|727344.6|726344.6|727347.9|726347.9|727339.5|726339.5|15
1623147130000|2021-06-08 10:12:10|727344.9|726344.9|727341.3|726341.3|727344.9|726344.9|727335|726335|11
1623147140000|2021-06-08 10:12:20|727343.9|726343.9|727341|726341|727347.1|726347.1|727339.8|726339.8|18
1623147150000|2021-06-08 10:12:30|727336.2|726336.2|727367.2|726367.2|727367.2|726367.2|727326|726326|23
1623147160000|2021-06-08 10:12:40|727366.2|726366.2|727377.1|726377.1|727379.9|726379.9|727355.5|726355.5|26
1623147170000|2021-06-08 10:12:50|727380.4|726380.4|727325.2|726325.2|727381|726381|727322.4|726322.4|26
1623147180000|2021-06-08 10:13:00|727327.1|726327.1|727363.6|726363.6|727369.5|726369.5|727316.9|726316.9|32
1623147190000|2021-06-08 10:13:10|727364.3|726364.3|727392.2|726392.2|727398.8|726398.8|727355.6|726355.6|22
1623147200000|2021-06-08 10:13:20|727396.2|726396.2|727362|726362|727399.7|726399.7|727355|726355|26
1623147210000|2021-06-08 10:13:30|727372.1|726372.1|727371.7|726371.7|727372.1|726372.1|727361.3|726361.3|26
1623147220000|2021-06-08 10:13:40|727371.6|726371.6|727368.9|726368.9|727379.5|726379.5|727363.4|726363.4|24
1623147230000|2021-06-08 10:13:50|727370.9|726370.9|727369.4|726369.4|727377.5|726377.5|727368.3|726368.3|16
1623147240000|2021-06-08 10:14:00|727380.3|726380.3|727434.8|726434.8|727446.6|726446.6|727378.6|726378.6|28
1623147250000|2021-06-08 10:14:10|727435.9|726435.9|727435.1|726435.1|727436.6|726436.6|727420.4|726420.4|27
1623147260000|2021-06-08 10:14:20|727433.6|726433.6|727462.5|726462.5|727465.9|726465.9|727432.9|726432.9|17
1623147270000|2021-06-08 10:14:30|727449.9|726449.9|727351.8|726351.8|727452.2|726452.2|727291.9|726291.9|32
1623147280000|2021-06-08 10:14:40|727353.4|726353.4|727286.3|726286.3|727358.4|726358.4|727280.5|726280.5|35
1623147290000|2021-06-08 10:14:50|727295.7|726295.7|727347.6|726347.6|727846|726358.8|727292.3|725824|35
1623147300000|2021-06-08 10:15:00|727336.7|726336.7|727356.9|726356.9|727840.8|726356.9|727314.8|725840.8|38
1623147310000|2021-06-08 10:15:10|727356.2|726356.2|727383.8|726383.8|727389|726389|727343.5|726343.5|31
1623147320000|2021-06-08 10:15:20|727377.6|726377.6|727376.6|726376.6|727382.4|726382.4|727372.5|726372.5|31
1623147330000|2021-06-08 10:15:30|727385.5|726385.5|727426.9|726426.9|727876.6|726432.2|727371.4|725874.1|29
1623147340000|2021-06-08 10:15:40|727429.5|726429.5|727385.2|726385.2|727435.6|726435.6|727333.6|726333.6|31
1623147350000|2021-06-08 10:15:50|727364.5|726364.5|727418.4|726418.4|727422|726422|727358.6|726358.6|32
1623147360000|2021-06-08 10:16:00|727420.6|726420.6|727480.9|726480.9|727480.9|726480.9|727414.6|726414.6|39
1623147370000|2021-06-08 10:16:10|727462.2|726462.2|727394.7|726394.7|727462.5|726462.5|727349.7|726349.7|37
1623147380000|2021-06-08 10:16:20|727406.7|726406.7|727368.8|726368.8|727437.9|726437.9|727355.1|726355.1|39
1623147390000|2021-06-08 10:16:30|727359.1|726359.1|727366.7|726366.7|727371.9|726371.9|727345.1|726345.1|36
1623147400000|2021-06-08 10:16:40|727371.5|726371.5|727356.1|726356.1|727882.9|726479.5|727356.1|725865|34
1623147410000|2021-06-08 10:16:50|727362.2|726362.2|727374.7|726374.7|727385.9|726385.9|727331.3|726331.3|33
1623147420000|2021-06-08 10:17:00|727374.1|726374.1|727367.7|726367.7|727374.1|726374.1|727362.2|726362.2|25
1623147430000|2021-06-08 10:17:10|727355.7|726355.7|727358.4|726358.4|727358.9|726358.9|727337.2|726337.2|32
1623147440000|2021-06-08 10:17:20|727368.3|726368.3|727372.5|726372.5|727376.5|726376.5|727343.1|726343.1|35
1623147450000|2021-06-08 10:17:30|727371.3|726371.3|727348.9|726348.9|727376.5|726376.5|727348.9|726348.9|28
1623147460000|2021-06-08 10:17:40|727349.6|726349.6|727496.7|726496.7|727499.3|726499.3|727341|726341|36
1623147470000|2021-06-08 10:17:50|727498.5|726498.5|727484.5|726484.5|727498.5|726498.5|727476.8|726476.8|26
1623147480000|2021-06-08 10:18:00|727478.5|726478.5|727463.8|726463.8|727478.5|726478.5|727440.3|726440.3|28
1623147490000|2021-06-08 10:18:10|727465.7|726465.7|727482.5|726482.5|727504.3|726504.3|727465.7|726465.7|38
1623147500000|2021-06-08 10:18:20|727481.8|726481.8|727481.9|726481.9|727497.4|726497.4|727476.7|726476.7|30
1623147510000|2021-06-08 10:18:30|727482.3|726482.3|727482.4|726482.4|727490.9|726490.9|727477.2|726477.2|33
1623147520000|2021-06-08 10:18:40|727480.7|726480.7|727507.1|726507.1|727518.9|726518.9|727477.4|726477.4|32
1623147530000|2021-06-08 10:18:50|727492|726492|727493.9|726493.9|727504.2|726504.2|727486.2|726486.2|31
1623147540000|2021-06-08 10:19:00|727489.4|726489.4|727513.3|726513.3|727513.3|726513.3|727465.3|726465.3|31
1623147550000|2021-06-08 10:19:10|727510.6|726510.6|727566.1|726566.1|727584.7|726584.7|727510.6|726510.6|35
1623147560000|2021-06-08 10:19:20|727565.5|726565.5|727572|726572|727578.6|726578.6|727562.4|726562.4|22
1623147570000|2021-06-08 10:19:30|727576.6|726576.6|727611.8|726611.8|727611.8|726611.8|727567.3|726567.3|22
1623147580000|2021-06-08 10:19:40|727605.4|726605.4|727576.2|726576.2|727609.8|726609.8|727576.2|726576.2|27
1623147590000|2021-06-08 10:19:50|727576.6|726576.6|727593.3|726593.3|727593.8|726593.8|727576.6|726576.6|24
1623147600000|2021-06-08 10:20:00|727595.8|726595.8|727691.2|726691.2|727734.9|726734.9|727592.5|726592.5|32
1623147610000|2021-06-08 10:20:10|727688.9|726688.9|727530.4|726530.4|728145.2|726688.9|727530.4|726144.9|37
1623147620000|2021-06-08 10:20:20|727538.5|726538.5|727530.2|726530.2|727540.4|726540.4|727522.6|726522.6|27
1623147630000|2021-06-08 10:20:30|727527.8|726527.8|727524.6|726524.6|727529.4|726529.4|727516.9|726516.9|28
1623147640000|2021-06-08 10:20:40|727526.3|726526.3|728054.1|726054.1|728054.9|726582.9|727525.1|726044.6|31
1623147650000|2021-06-08 10:20:50|728063.2|726063.2|727572.5|726572.5|728063.2|726572.5|727550|726063.2|24
1623147660000|2021-06-08 10:21:00|727567.5|726567.5|727533.1|726533.1|727584|726584|727527.6|726527.6|32
1623147670000|2021-06-08 10:21:10|727531|726531|727655.5|726655.5|727661.8|726661.8|727524.8|726524.8|26
1623147680000|2021-06-08 10:21:20|727654.2|726654.2|727774.6|726774.6|727774.6|726774.6|727654.2|726654.2|35
1623147690000|2021-06-08 10:21:30|727784.2|726784.2|727780.9|726780.9|727785.1|726785.1|727719.7|726719.7|39
1623147700000|2021-06-08 10:21:40|727805.3|726805.3|727754|726754|728280.8|726805.3|727748|726256.7|34
1623147710000|2021-06-08 10:21:50|727767|726767|727749.5|726749.5|728286.3|726776.6|727744.2|726249.8|30
1623147720000|2021-06-08 10:22:00|727748.7|726748.7|727768.7|726768.7|728265.8|726803.8|727745|726248.2|35
1623147730000|2021-06-08 10:22:10|727768.8|726768.8|727709.4|726709.4|727785.5|726785.5|727705|726705|34
1623147740000|2021-06-08 10:22:20|728206.5|726206.5|727659.7|726659.7|728206.5|726746.7|727655.1|726196.5|34
1623147750000|2021-06-08 10:22:30|727683.4|726683.4|728218.1|726218.1|728229.3|726734|727679.5|726217.2|35
1623147760000|2021-06-08 10:22:40|728220|726220|727685.2|726685.2|728221.8|726724.6|727684.6|726216.8|26
1623147770000|2021-06-08 10:22:50|727688.7|726688.7|727741.3|726741.3|728219.9|726762.8|727675.9|726207.9|30
1623147780000|2021-06-08 10:23:00|727736.4|726736.4|727666.6|726666.6|727736.4|726736.4|727646.3|726646.3|32
1623147790000|2021-06-08 10:23:10|727658|726658|727661.4|726661.4|727672.9|726672.9|727652.5|726652.5|26
1623147800000|2021-06-08 10:23:20|727668.8|726668.8|727672|726672|727672|726672|727658.9|726658.9|18
1623147810000|2021-06-08 10:23:30|727668|726668|727655.9|726655.9|727668|726668|727655.3|726655.3|19
1623147820000|2021-06-08 10:23:40|727666.2|726666.2|727667.4|726667.4|727674.9|726674.9|727646.2|726646.2|27
1623147830000|2021-06-08 10:23:50|727663.2|726663.2|727671.6|726671.6|727692.4|726692.4|727628.3|726628.3|24
1623147840000|2021-06-08 10:24:00|727675.5|726675.5|727689.1|726689.1|727694.3|726694.3|727666.9|726666.9|25
1623147850000|2021-06-08 10:24:10|727688|726688|727684.3|726684.3|727693.1|726693.1|727678.4|726678.4|15
1623147860000|2021-06-08 10:24:20|727681.6|726681.6|727678.4|726678.4|727682.9|726682.9|727659.2|726659.2|19
1623147870000|2021-06-08 10:24:30|727686.5|726686.5|727682.6|726682.6|727690.2|726690.2|727675.2|726675.2|28
1623147880000|2021-06-08 10:24:40|727681|726681|727698.4|726698.4|727698.4|726698.4|727680.7|726680.7|29
1623147890000|2021-06-08 10:24:50|727698.2|726698.2|727688|726688|727700.8|726700.8|727684.9|726684.9|25
1623147900000|2021-06-08 10:25:00|727695.4|726695.4|727703.4|726703.4|727703.5|726703.5|727689.1|726689.1|23
1623147910000|2021-06-08 10:25:10|727699.2|726699.2|727788.5|726788.5|727796.9|726796.9|727697.3|726697.3|32
1623147920000|2021-06-08 10:25:20|727791.9|726791.9|727798.8|726798.8|727798.8|726798.8|727784.1|726784.1|29
1623147930000|2021-06-08 10:25:30|727797.1|726797.1|727803.3|726803.3|727813.9|726813.9|727792.1|726792.1|30
1623147940000|2021-06-08 10:25:40|727786.4|726786.4|727772.1|726772.1|727788|726788|727770.2|726770.2|32
1623147950000|2021-06-08 10:25:50|727775.1|726775.1|727777.8|726777.8|727783.3|726783.3|727775.1|726775.1|26
1623147960000|2021-06-08 10:26:00|727784.3|726784.3|727766|726766|727793.9|726793.9|727764|726764|36
1623147970000|2021-06-08 10:26:10|727771.5|726771.5|727772|726772|727772|726772|727756.1|726756.1|33
1623147980000|2021-06-08 10:26:20|727770.9|726770.9|727771.9|726771.9|727777.7|726777.7|727767.1|726767.1|24
1623147990000|2021-06-08 10:26:30|727776.7|726776.7|727777.8|726777.8|727777.8|726777.8|727766.5|726766.5|28
1623148000000|2021-06-08 10:26:40|727774.8|726774.8|727770.1|726770.1|727778.8|726778.8|727768|726768|25
1623148010000|2021-06-08 10:26:50|727769.9|726769.9|727781.9|726781.9|727789.7|726789.7|727757.3|726757.3|28
1623148020000|2021-06-08 10:27:00|727779.7|726779.7|727781|726781|728293.2|726796.6|727769.8|726282.4|29
1623148030000|2021-06-08 10:27:10|727778.7|726778.7|727779.6|726779.6|727785.3|726785.3|727776.9|726776.9|25
1623148040000|2021-06-08 10:27:20|727780.4|726780.4|727772.9|726772.9|727781.7|726781.7|727763.5|726763.5|25
1623148050000|2021-06-08 10:27:30|727774.9|726774.9|727781.3|726781.3|727783|726783|727772.1|726772.1|25
1623148060000|2021-06-08 10:27:40|727781.9|726781.9|727777.2|726777.2|727788.8|726788.8|727776.1|726776.1|22
1623148070000|2021-06-08 10:27:50|727775.4|726775.4|727776.1|726776.1|727787.2|726787.2|727773.7|726773.7|24
1623148080000|2021-06-08 10:28:00|727776.8|726776.8|727771.3|726771.3|727799.9|726799.9|727769.4|726769.4|26
1623148090000|2021-06-08 10:28:10|727784.2|726784.2|727783.8|726783.8|727785.1|726785.1|727768|726768|20
1623148100000|2021-06-08 10:28:20|727784.6|726784.6|727816.1|726816.1|727816.1|726816.1|727782.3|726782.3|27
1623148110000|2021-06-08 10:28:30|727816.7|726816.7|727849|726849|727857.4|726857.4|727816.7|726816.7|29
1623148120000|2021-06-08 10:28:40|727859.5|726859.5|727965.1|726965.1|727965.1|726965.1|727856.9|726856.9|33
1623148130000|2021-06-08 10:28:50|727962.3|726962.3|727943.4|726943.4|727972.4|726972.4|727925.2|726925.2|35
1623148140000|2021-06-08 10:29:00|727939|726939|727936.5|726936.5|727970.1|726970.1|727936|726936|32
1623148150000|2021-06-08 10:29:10|727937.6|726937.6|727901.6|726901.6|727961.7|726961.7|727899.5|726899.5|37
1623148160000|2021-06-08 10:29:20|727901.7|726901.7|727914|726914|727962.1|726962.1|727901.7|726901.7|33
1623148170000|2021-06-08 10:29:30|727909.7|726909.7|727882.1|726882.1|727910.7|726910.7|727855|726855|40
1623148180000|2021-06-08 10:29:40|727875.8|726875.8|727867.4|726867.4|727894.6|726894.6|727867.4|726867.4|37
1623148190000|2021-06-08 10:29:50|727860.9|726860.9|727941.1|726941.1|727975.7|726975.7|727854.4|726854.4|36
1623148200000|2021-06-08 10:30:00|727967.4|726967.4|727964.6|726964.6|728007.8|727007.8|727940.8|726940.8|40
1623148210000|2021-06-08 10:30:10|727962|726962|727988.8|726988.8|728456.8|727008.7|727951.7|726447|34
1623148220000|2021-06-08 10:30:20|727979.5|726979.5|727919.2|726919.2|727994.7|726994.7|727903.1|726903.1|30
1623148230000|2021-06-08 10:30:30|727911.5|726911.5|727939|726939|727942.8|726942.8|727891.6|726891.6|31
1623148240000|2021-06-08 10:30:40|727949.5|726949.5|727938.9|726938.9|727952.4|726952.4|727933.4|726933.4|28
1623148250000|2021-06-08 10:30:50|727938.7|726938.7|727911.9|726911.9|727941.9|726941.9|727900|726900|30
1623148260000|2021-06-08 10:31:00|727910.9|726910.9|727892.4|726892.4|728393|726911.4|727868.8|726389.8|31
1623148270000|2021-06-08 10:31:10|727889|726889|727838.8|726838.8|727907.8|726907.8|727838|726838|32
1623148280000|2021-06-08 10:31:20|727832.6|726832.6|728326.3|726326.3|728326.3|726841.2|727813.3|726326.3|32
1623148290000|2021-06-08 10:31:30|727838.4|726838.4|727843.8|726843.8|728327.9|726861|727827.2|726315.4|33
1623148300000|2021-06-08 10:31:40|727858.5|726858.5|727877.1|726877.1|727932.5|726932.5|727851.8|726851.8|40
1623148310000|2021-06-08 10:31:50|727873.5|726873.5|727843|726843|727873.5|726873.5|727824.5|726824.5|36
1623148320000|2021-06-08 10:32:00|727838.5|726838.5|727849.8|726849.8|727854.2|726854.2|727811.6|726811.6|28
1623148330000|2021-06-08 10:32:10|727837.2|726837.2|727745.7|726745.7|727837.2|726837.2|727745.7|726745.7|34
1623148340000|2021-06-08 10:32:20|727739.6|726739.6|727734|726734|727746.4|726746.4|727720.1|726720.1|38
1623148350000|2021-06-08 10:32:30|727733.8|726733.8|727812.3|726812.3|728267.7|726842.9|727727.5|726267.7|26
1623148360000|2021-06-08 10:32:40|727815.4|726815.4|727803.5|726803.5|727835.6|726835.6|727800.8|726800.8|30
1623148370000|2021-06-08 10:32:50|727804.7|726804.7|727843.9|726843.9|727857.1|726857.1|727795.6|726795.6|30
1623148380000|2021-06-08 10:33:00|727838.8|726838.8|727876.2|726876.2|727905.7|726905.7|727819.2|726819.2|36
1623148390000|2021-06-08 10:33:10|727877.4|726877.4|728287|726287|728289.7|726880.9|727806.7|726287|30
1623148400000|2021-06-08 10:33:20|728290|726290|727818.6|726818.6|728315.2|726825.9|727789.2|726290|16
1623148410000|2021-06-08 10:33:30|727821.9|726821.9|728322.6|726322.6|728331.3|726828.6|727814.4|726313.7|31
1623148420000|2021-06-08 10:33:40|728322.7|726322.7|727830|726830|728324.2|726847.3|727816.1|726322.7|27
1623148430000|2021-06-08 10:33:50|727843.9|726843.9|727813.2|726813.2|727849.5|726849.5|727811.6|726811.6|32
1623148440000|2021-06-08 10:34:00|727819.9|726819.9|727789|726789|727819.9|726819.9|727773.9|726773.9|31
1623148450000|2021-06-08 10:34:10|727788.5|726788.5|727800.8|726800.8|727833.9|726833.9|727778.2|726778.2|28
1623148460000|2021-06-08 10:34:20|727802.7|726802.7|727784.5|726784.5|727822.6|726822.6|727784.5|726784.5|31
1623148470000|2021-06-08 10:34:30|727791|726791|727775.5|726775.5|728284|726791|727770|726270.4|18
1623148480000|2021-06-08 10:34:40|727783.5|726783.5|727785.5|726785.5|727842.8|726842.8|727765.3|726765.3|35
1623148490000|2021-06-08 10:34:50|727805.5|726805.5|727798.2|726798.2|727829.6|726829.6|727798.2|726798.2|29
1623148500000|2021-06-08 10:35:00|727800|726800|727808.5|726808.5|728307.2|726816.6|727795.6|726288|29
1623148510000|2021-06-08 10:35:10|727805.7|726805.7|727790.9|726790.9|728304.9|726805.7|727790.9|726294.2|25
1623148520000|2021-06-08 10:35:20|727796|726796|727767.8|726767.8|727796|726796|727759|726759|13
1623148530000|2021-06-08 10:35:30|728277.3|726277.3|727756.7|726756.7|728284.7|726772.3|727749.8|726261.2|33
1623148540000|2021-06-08 10:35:40|727758.8|726758.8|727785.3|726785.3|728328|726828.8|727757.9|726279|31
1623148550000|2021-06-08 10:35:50|727769.6|726769.6|727699.5|726699.5|728200.2|726770.1|727689|726186.2|28
1623148560000|2021-06-08 10:36:00|727697.1|726697.1|727698.2|726698.2|727704.8|726704.8|727690.3|726690.3|31
1623148570000|2021-06-08 10:36:10|727698.4|726698.4|728186.8|726186.8|728187|726701.7|727674.6|726179.6|26
1623148580000|2021-06-08 10:36:20|728188.2|726188.2|728203.8|726203.8|728221.6|726722.9|727675.5|726172.7|30
1623148590000|2021-06-08 10:36:30|727694.7|726694.7|728159.9|726159.9|728224.5|726706.4|727677.2|726156.8|36
1623148600000|2021-06-08 10:36:40|728175.3|726175.3|728165.6|726165.6|728176.6|726663.4|727663.4|726157.3|26
1623148610000|2021-06-08 10:36:50|728176.7|726176.7|728183.2|726183.2|728183.9|726676.8|727644.4|726161.1|32
1623148620000|2021-06-08 10:37:00|728169.4|726169.4|727777.3|726777.3|728282.6|726777.3|727679|726168.9|29
1623148630000|2021-06-08 10:37:10|727780.3|726780.3|728150.4|726150.4|728282|726780.3|727641.2|726138.5|36
1623148640000|2021-06-08 10:37:20|728137.5|726137.5|727758.7|726758.7|728150.3|726759|727636.3|726137.5|30
1623148650000|2021-06-08 10:37:30|727745.8|726745.8|727701.7|726701.7|728242.9|726747.5|727681.4|726242.9|29
1623148660000|2021-06-08 10:37:40|727701.5|726701.5|727751.2|726751.2|727772.5|726772.5|727696.7|726696.7|26
1623148670000|2021-06-08 10:37:50|727746.3|726746.3|727686.6|726686.6|727746.3|726746.3|727679.9|726679.9|35
1623148680000|2021-06-08 10:38:00|727686.9|726686.9|727688.6|726688.6|727688.6|726688.6|727685.6|726685.6|17
1623148690000|2021-06-08 10:38:10|727688.7|726688.7|727641.5|726641.5|727688.8|726688.8|727639.3|726639.3|17
1623148700000|2021-06-08 10:38:20|727641.8|726641.8|727632.2|726632.2|727648.3|726648.3|727631.9|726631.9|26
1623148710000|2021-06-08 10:38:30|727589.1|726589.1|727563.1|726563.1|727589.1|726589.1|727552.4|726552.4|28
1623148720000|2021-06-08 10:38:40|727561.3|726561.3|727486.1|726486.1|727561.3|726561.3|727481.6|726481.6|35
1623148730000|2021-06-08 10:38:50|727486.9|726486.9|727475.4|726475.4|727494.9|726494.9|727469.4|726469.4|26
1623148740000|2021-06-08 10:39:00|727473|726473|727463.4|726463.4|727476.7|726476.7|727463|726463|29
1623148750000|2021-06-08 10:39:10|727517.3|726517.3|727519.9|726519.9|727563.9|726563.9|727501.9|726501.9|36
1623148760000|2021-06-08 10:39:20|727518|726518|727518.9|726518.9|727527.2|726527.2|727513.1|726513.1|33
1623148770000|2021-06-08 10:39:30|727519|726519|727515.8|726515.8|727526.4|726526.4|727513.7|726513.7|28
1623148780000|2021-06-08 10:39:40|727516.4|726516.4|727430.6|726430.6|727528.5|726528.5|727422.6|726422.6|26
1623148790000|2021-06-08 10:39:50|727420.4|726420.4|727421.5|726421.5|727434.6|726434.6|727404.8|726404.8|30
1623148800000|2021-06-08 10:40:00|727429.2|726429.2|727426.1|726426.1|727435.1|726435.1|727425.8|726425.8|30
1623148810000|2021-06-08 10:40:10|727428.5|726428.5|727425.7|726425.7|727434|726434|727411.5|726411.5|30
1623148820000|2021-06-08 10:40:20|727424|726424|727407.4|726407.4|727433|726433|727377.9|726377.9|36
1623148830000|2021-06-08 10:40:30|727408.9|726408.9|727404.1|726404.1|727412|726412|727401.8|726401.8|30
1623148840000|2021-06-08 10:40:40|727402.8|726402.8|727364.1|726364.1|727402.8|726402.8|727362.1|726362.1|28
1623148850000|2021-06-08 10:40:50|727363|726363|727353.6|726353.6|727366.9|726366.9|727343.7|726343.7|27
1623148860000|2021-06-08 10:41:00|727352.2|726352.2|727347.7|726347.7|727356|726356|727338.5|726338.5|22
1623148870000|2021-06-08 10:41:10|727348.5|726348.5|727353|726353|727369.3|726369.3|727341|726341|28
1623148880000|2021-06-08 10:41:20|727351.1|726351.1|727347.4|726347.4|727364.2|726364.2|727344.7|726344.7|27
1623148890000|2021-06-08 10:41:30|727345.2|726345.2|727343.1|726343.1|727351.6|726351.6|727342.7|726342.7|18
1623148900000|2021-06-08 10:41:40|727344.2|726344.2|727345.5|726345.5|727348.8|726348.8|727342.8|726342.8|19
1623148910000|2021-06-08 10:41:50|727345.8|726345.8|727344.6|726344.6|727349.3|726349.3|727338.6|726338.6|18
1623148920000|2021-06-08 10:42:00|727342.7|726342.7|727345|726345|727347.3|726347.3|727342.3|726342.3|13
1623148930000|2021-06-08 10:42:10|727344.7|726344.7|727312.5|726312.5|727344.7|726344.7|727308.7|726308.7|16
1623148940000|2021-06-08 10:42:20|727311.2|726311.2|727265.6|726265.6|727320.7|726320.7|727257.3|726257.3|34
1623148950000|2021-06-08 10:42:30|727263.6|726263.6|727236.1|726236.1|727271.9|726271.9|727234|726234|28
1623148960000|2021-06-08 10:42:40|727239.2|726239.2|727223.2|726223.2|727240.3|726240.3|727220.9|726220.9|25
1623148970000|2021-06-08 10:42:50|727224.7|726224.7|727228.7|726228.7|727232.2|726232.2|727221.6|726221.6|18
1623148980000|2021-06-08 10:43:00|727227.9|726227.9|727225.8|726225.8|727232|726232|727218.5|726218.5|26
1623148990000|2021-06-08 10:43:10|727225.3|726225.3|727214.1|726214.1|727225.3|726225.3|727213.1|726213.1|11
1623149000000|2021-06-08 10:43:20|727215|726215|727072|726072|727215|726215|727053.5|726053.5|34
1623149010000|2021-06-08 10:43:30|727067.6|726067.6|727009|726009|727068.2|726068.2|727002.3|726002.3|24
1623149020000|2021-06-08 10:43:40|727008.9|726008.9|726981.8|725981.8|727011.6|726011.6|726981.8|725981.8|19
1623149030000|2021-06-08 10:43:50|726919.3|725919.3|726949.2|725949.2|726956|725956|726903.8|725903.8|38
1623149040000|2021-06-08 10:44:00|726952.3|725952.3|726963.9|725963.9|726964.1|725964.1|726940.8|725940.8|35
1623149050000|2021-06-08 10:44:10|726964|725964|726993.2|725993.2|726993.2|725993.2|726959.4|725959.4|27
1623149060000|2021-06-08 10:44:20|726999.6|725999.6|726990.9|725990.9|727026|726026|726976.9|725976.9|32
1623149070000|2021-06-08 10:44:30|726990|725990|726987.6|725987.6|726998.9|725998.9|726986.4|725986.4|28
1623149080000|2021-06-08 10:44:40|726988.6|725988.6|727027.2|726027.2|727032.7|726032.7|726988.6|725988.6|31
1623149090000|2021-06-08 10:44:50|727028.2|726028.2|727007.4|726007.4|727054.6|726054.6|727006.5|726006.5|32
1623149100000|2021-06-08 10:45:00|727004.7|726004.7|726971.9|725971.9|727006.1|726006.1|726963.5|725963.5|28
1623149110000|2021-06-08 10:45:10|726995.2|725995.2|726982.3|725982.3|727000.6|726000.6|726982.3|725982.3|34
1623149120000|2021-06-08 10:45:20|726982.7|725982.7|727018.1|726018.1|727018.1|726018.1|726972.8|725972.8|19
1623149130000|2021-06-08 10:45:30|727018.9|726018.9|727036.9|726036.9|727050.7|726050.7|727002.4|726002.4|27
1623149140000|2021-06-08 10:45:40|727037.5|726037.5|727027|726027|727040.7|726040.7|727024.7|726024.7|17
1623149150000|2021-06-08 10:45:50|727025.5|726025.5|726926|725926|727025.5|726025.5|726921.7|725921.7|29
1623149160000|2021-06-08 10:46:00|726925.4|725925.4|726939.6|725939.6|726957.9|725957.9|726909.8|725909.8|37
1623149170000|2021-06-08 10:46:10|726936.8|725936.8|726940.8|725940.8|726942.4|725942.4|726931|725931|26
1623149180000|2021-06-08 10:46:20|726942.1|725942.1|726940.9|725940.9|726943.6|725943.6|726931.1|725931.1|25
1623149190000|2021-06-08 10:46:30|726940.7|725940.7|726929.1|725929.1|726942|725942|726923.9|725923.9|26
1623149200000|2021-06-08 10:46:40|726931.6|725931.6|726915|725915|726932.2|725932.2|726905.5|725905.5|32
1623149210000|2021-06-08 10:46:50|726910|725910|726915.9|725915.9|726921|725921|726907.6|725907.6|23
1623149220000|2021-06-08 10:47:00|726918.9|725918.9|726953.7|725953.7|726956.6|725956.6|726912.4|725912.4|25
1623149230000|2021-06-08 10:47:10|726952.9|725952.9|726974.5|725974.5|726974.5|725974.5|726952.9|725952.9|29
1623149240000|2021-06-08 10:47:20|726973.7|725973.7|726978.3|725978.3|726978.3|725978.3|726958.3|725958.3|32
1623149250000|2021-06-08 10:47:30|726979.5|725979.5|726986|725986|726986|725986|726975.6|725975.6|29
1623149260000|2021-06-08 10:47:40|726986.4|725986.4|726987.2|725987.2|726990.2|725990.2|726976.7|725976.7|18
1623149270000|2021-06-08 10:47:50|726986.7|725986.7|726991.9|725991.9|726991.9|725991.9|726986.7|725986.7|17
1623149280000|2021-06-08 10:48:00|726991.1|725991.1|726981.2|725981.2|726994.6|725994.6|726978.4|725978.4|21
1623149290000|2021-06-08 10:48:10|726987.5|725987.5|726997.9|725997.9|727006.5|726006.5|726977.5|725977.5|29
1623149300000|2021-06-08 10:48:20|726997.4|725997.4|726995.7|725995.7|727006.9|726006.9|726985.8|725985.8|27
1623149310000|2021-06-08 10:48:30|726982.8|725982.8|726983.3|725983.3|727484.5|725983.3|726980.6|725479.5|17
1623149320000|2021-06-08 10:48:40|726974.7|725974.7|726978.3|725978.3|726981.6|725981.6|726974.2|725974.2|12
1623149330000|2021-06-08 10:48:50|726977.8|725977.8|726928.7|725928.7|726978.9|725978.9|726925.1|725925.1|24
1623149340000|2021-06-08 10:49:00|726915|725915|726889.2|725889.2|726929.4|725929.4|726877.3|725877.3|36
1623149350000|2021-06-08 10:49:10|726895.4|725895.4|726883.8|725883.8|726903.1|725903.1|726881.6|725881.6|26
1623149360000|2021-06-08 10:49:20|726886.3|725886.3|726922.7|725922.7|726940.5|725940.5|726886.3|725886.3|33
1623149370000|2021-06-08 10:49:30|726923.6|725923.6|726918.7|725918.7|726923.6|725923.6|726907.7|725907.7|21
1623149380000|2021-06-08 10:49:40|726919.9|725919.9|726840.6|725840.6|726922.3|725922.3|726827.4|725827.4|24
1623149390000|2021-06-08 10:49:50|726839.1|725839.1|726840.1|725840.1|726851.4|725851.4|726831.5|725831.5|29
1623149400000|2021-06-08 10:50:00|726831.6|725831.6|726838.4|725838.4|726849.4|725849.4|726830.5|725830.5|26
1623149410000|2021-06-08 10:50:10|726838.5|725838.5|726812.3|725812.3|726840.5|725840.5|726795.5|725795.5|26
1623149420000|2021-06-08 10:50:20|726811.8|725811.8|726807.3|725807.3|726811.8|725811.8|726806.1|725806.1|14
1623149430000|2021-06-08 10:50:30|726806.5|725806.5|726787.6|725787.6|726806.5|725806.5|726785.4|725785.4|19
1623149440000|2021-06-08 10:50:40|726788.5|725788.5|726774.9|725774.9|726788.5|725788.5|726772.4|725772.4|16
1623149450000|2021-06-08 10:50:50|726771.6|725771.6|726777.8|725777.8|726780.4|725780.4|726770.1|725770.1|19
1623149460000|2021-06-08 10:51:00|726776|725776|726778.1|725778.1|726780.5|725780.5|726772.1|725772.1|14
1623149470000|2021-06-08 10:51:10|726775.8|725775.8|726716.6|725716.6|726784.1|725784.1|726708.7|725708.7|22
1623149480000|2021-06-08 10:51:20|726713.1|725713.1|726714.1|725714.1|726718.6|725718.6|726708.5|725708.5|21
1623149490000|2021-06-08 10:51:30|726705.7|725705.7|726715.2|725715.2|726715.9|725715.9|726705.7|725705.7|19
1623149500000|2021-06-08 10:51:40|726713.3|725713.3|726655.4|725655.4|726715.2|725715.2|726645.6|725645.6|20
1623149510000|2021-06-08 10:51:50|726666|725666|726671.9|725671.9|726692.7|725692.7|726666|725666|34
1623149520000|2021-06-08 10:52:00|726678.2|725678.2|726672.3|725672.3|726708.1|725708.1|726659.7|725659.7|32
1623149530000|2021-06-08 10:52:10|726671.7|725671.7|726689|725689|726701.4|725701.4|726641.2|725641.2|32
1623149540000|2021-06-08 10:52:20|726684.4|725684.4|726648.3|725648.3|726732.8|725732.8|726644|725644|36
1623149550000|2021-06-08 10:52:30|726644.8|725644.8|726513.6|725513.6|726646.7|725646.7|726410.3|725410.3|32
1623149560000|2021-06-08 10:52:40|726517.1|725517.1|726525.8|725525.8|726531|725531|726510.7|725510.7|27
1623149570000|2021-06-08 10:52:50|726529.4|725529.4|726617|725617|726617|725617|726529.4|725529.4|29
1623149580000|2021-06-08 10:53:00|726601.5|725601.5|726612.5|725612.5|726614.5|725614.5|726596.5|725596.5|29
1623149590000|2021-06-08 10:53:10|726610.7|725610.7|726590.6|725590.6|726620.4|725620.4|726589.8|725589.8|25
1623149600000|2021-06-08 10:53:20|726588.7|725588.7|726466.5|725466.5|726597.4|725597.4|726463.1|725463.1|33
1623149610000|2021-06-08 10:53:30|726454.7|725454.7|726505.6|725505.6|726522.6|725522.6|726451|725451|33
1623149620000|2021-06-08 10:53:40|726504.6|725504.6|726505.5|725505.5|726508.6|725508.6|726435|725435|23
1623149630000|2021-06-08 10:53:50|726501.5|725501.5|726505.6|725505.6|726510.5|725510.5|726497.2|725497.2|26
1623149640000|2021-06-08 10:54:00|726501.9|725501.9|726395.2|725395.2|726507.8|725507.8|726390.4|725390.4|28
1623149650000|2021-06-08 10:54:10|726396.1|725396.1|726464.1|725464.1|726480|725480|726388.5|725388.5|29
1623149660000|2021-06-08 10:54:20|726473.8|725473.8|726533|725533|726545.5|725545.5|726472.7|725472.7|32
1623149670000|2021-06-08 10:54:30|726514.4|725514.4|726433|725433|726514.4|725514.4|726417.9|725417.9|33
1623149680000|2021-06-08 10:54:40|726426.5|725426.5|726430.7|725430.7|726438.1|725438.1|726404.1|725404.1|34
1623149690000|2021-06-08 10:54:50|726433.8|725433.8|726423.7|725423.7|726434.9|725434.9|726406.4|725406.4|34
1623149700000|2021-06-08 10:55:00|726420|725420|726210|725210|726420|725420|726200.7|725200.7|34
1623149710000|2021-06-08 10:55:10|726201.4|725201.4|726138.3|725138.3|726201.4|725201.4|726126.4|725126.4|28
1623149720000|2021-06-08 10:55:20|726146.3|725146.3|726144.5|725144.5|726164.1|725164.1|726142.5|725142.5|29
1623149730000|2021-06-08 10:55:30|726147.1|725147.1|726264|725264|726667.7|725264|726147.1|724667.7|33
1623149740000|2021-06-08 10:55:40|726882.9|724882.9|726434|725434|726931.2|725437|726381.1|724882.9|34
1623149750000|2021-06-08 10:55:50|726434.1|725434.1|726444.7|725444.7|726964.6|725471.7|726426.1|724911.1|33
1623149760000|2021-06-08 10:56:00|726441.9|725441.9|726519.7|725519.7|727026.5|725546.6|726437.6|725019.9|38
1623149770000|2021-06-08 10:56:10|726517.6|725517.6|727004.2|725004.2|727042.2|725517.6|726495.5|725004.2|28
1623149780000|2021-06-08 10:56:20|727003.1|725003.1|726511.1|725511.1|727012.7|725515|726511.1|725003.1|22
1623149790000|2021-06-08 10:56:30|726506.2|725506.2|726436|725436|726943.7|725512|726426.6|724929.4|34
1623149800000|2021-06-08 10:56:40|726436.8|725436.8|726456.3|725456.3|727016.6|725506|726436.6|724931.2|37
1623149810000|2021-06-08 10:56:50|726451.8|725451.8|726471|725471|726486.2|725486.2|726448.8|725448.8|30
1623149820000|2021-06-08 10:57:00|726469.1|725469.1|726496.3|725496.3|726496.3|725496.3|726469.1|725469.1|27
1623149830000|2021-06-08 10:57:10|726501.8|725501.8|726482.2|725482.2|726503.2|725503.2|726481.2|725481.2|28
1623149840000|2021-06-08 10:57:20|726486.7|725486.7|726487.5|725487.5|726490.3|725490.3|726481.1|725481.1|27
1623149850000|2021-06-08 10:57:30|726476.2|725476.2|726479.9|725479.9|726974.6|725481.3|726460.1|724973|24
1623149860000|2021-06-08 10:57:40|726479.2|725479.2|726476.8|725476.8|726486.7|725486.7|726468.2|725468.2|21
1623149870000|2021-06-08 10:57:50|726476.4|725476.4|726424.7|725424.7|726476.4|725476.4|726413|725413|19
1623149880000|2021-06-08 10:58:00|726423|725423|726282|725282|726423|725423|726279.2|725279.2|37
1623149890000|2021-06-08 10:58:10|726279.8|725279.8|726397.7|725397.7|726854|725400.2|726279.8|724854|31
1623149900000|2021-06-08 10:58:20|726398.1|725398.1|726406.3|725406.3|726417|725417|726395.5|725395.5|23
1623149910000|2021-06-08 10:58:30|726403.9|725403.9|726395.4|725395.4|726404.2|725404.2|726383.8|725383.8|26
1623149920000|2021-06-08 10:58:40|726395.9|725395.9|726392.9|725392.9|726401.2|725401.2|726389|725389|18
1623149930000|2021-06-08 10:58:50|726393.6|725393.6|726395.8|725395.8|726419.1|725419.1|726388.2|725388.2|25
1623149940000|2021-06-08 10:59:00|726393.5|725393.5|726421.6|725421.6|726422.5|725422.5|726391.6|725391.6|23
1623149950000|2021-06-08 10:59:10|726421.9|725421.9|726450.5|725450.5|726455.5|725455.5|726417.6|725417.6|26
1623149960000|2021-06-08 10:59:20|726452.4|725452.4|726495.8|725495.8|726496.1|725496.1|726437.7|725437.7|32
1623149970000|2021-06-08 10:59:30|726483.7|725483.7|726551.3|725551.3|726555.2|725555.2|726467.4|725467.4|25
1623149980000|2021-06-08 10:59:40|726561.2|725561.2|726512.9|725512.9|726561.2|725561.2|726502.5|725502.5|30
1623149990000|2021-06-08 10:59:50|726510.8|725510.8|726547.5|725547.5|726577|725577|726502|725502|33
1623150000000|2021-06-08 11:00:00|726546.6|725546.6|726532.7|725532.7|726547.6|725547.6|726519.6|725519.6|37
1623150010000|2021-06-08 11:00:10|726531.4|725531.4|726548.5|725548.5|726553.6|725553.6|726529.3|725529.3|28
1623150020000|2021-06-08 11:00:20|726540.3|725540.3|726535.1|725535.1|726544.5|725544.5|726517.4|725517.4|32
1623150030000|2021-06-08 11:00:30|726535.4|725535.4|726533.9|725533.9|726539.3|725539.3|726529.3|725529.3|24
1623150040000|2021-06-08 11:00:40|726530.6|725530.6|726587.8|725587.8|726587.8|725587.8|726520.8|725520.8|29
1623150050000|2021-06-08 11:00:50|726591.6|725591.6|726625.2|725625.2|727119.6|725625.2|726587.5|725111.5|28
1623150060000|2021-06-08 11:01:00|726625|725625|726624.3|725624.3|726630.2|725630.2|726599.5|725599.5|27
1623150070000|2021-06-08 11:01:10|726627.7|725627.7|727133.4|725133.4|727153.9|725643.9|726619.1|725131.6|28
1623150080000|2021-06-08 11:01:20|727135|725135|726626.4|725626.4|727147.6|725644.8|726626.4|725125.4|26
1623150090000|2021-06-08 11:01:30|726628.3|725628.3|727142.5|725142.5|727153.6|725635.2|726605|725141.7|29
1623150100000|2021-06-08 11:01:40|726636.9|725636.9|726553.1|725553.1|727063.5|725642|726552.6|725052.3|26
1623150110000|2021-06-08 11:01:50|726553|725553|726437.1|725437.1|726555.4|725555.4|726428.4|725428.4|23
1623150120000|2021-06-08 11:02:00|726441.5|725441.5|726437.8|725437.8|726483.7|725483.7|726430.1|725430.1|31
1623150130000|2021-06-08 11:02:10|726438.7|725438.7|726449.7|725449.7|726451.2|725451.2|726438.7|725438.7|23
1623150140000|2021-06-08 11:02:20|726448.1|725448.1|726441.8|725441.8|726450|725450|726441.3|725441.3|22
1623150150000|2021-06-08 11:02:30|726446.9|725446.9|726423.2|725423.2|726446.9|725446.9|726419.4|725419.4|28
1623150160000|2021-06-08 11:02:40|726422.8|725422.8|726469.3|725469.3|726517.5|725517.5|726422.8|725422.8|31
1623150170000|2021-06-08 11:02:50|726469.7|725469.7|726421.3|725421.3|726474.9|725474.9|726419.1|725419.1|29
1623150180000|2021-06-08 11:03:00|726406.7|725406.7|726321.6|725321.6|726408.2|725408.2|726301.3|725301.3|32
1623150190000|2021-06-08 11:03:10|726320.2|725320.2|726328|725328|726332|725332|726304.3|725304.3|31
1623150200000|2021-06-08 11:03:20|726327.8|725327.8|726387.1|725387.1|726395.6|725395.6|726322.2|725322.2|23
1623150210000|2021-06-08 11:03:30|726372.9|725372.9|726391.7|725391.7|726391.9|725391.9|726372.9|725372.9|21
1623150220000|2021-06-08 11:03:40|726381.8|725381.8|726383|725383|726396.2|725396.2|726381.8|725381.8|16
1623150230000|2021-06-08 11:03:50|726386.5|725386.5|726319.2|725319.2|726386.5|725386.5|726312.2|725312.2|28
1623150240000|2021-06-08 11:04:00|726319.9|725319.9|726311.9|725311.9|726324.6|725324.6|726299.1|725299.1|20
1623150250000|2021-06-08 11:04:10|726311.8|725311.8|726307.6|725307.6|726335.1|725335.1|726307.2|725307.2|21
1623150260000|2021-06-08 11:04:20|726312.4|725312.4|726332.5|725332.5|726336.6|725336.6|726312.4|725312.4|31
1623150270000|2021-06-08 11:04:30|726322.1|725322.1|726412|725412|726822.9|725421.5|726318.5|724811.5|20
1623150280000|2021-06-08 11:04:40|726410.1|725410.1|726422.7|725422.7|726423.2|725423.2|726408.9|725408.9|19
1623150290000|2021-06-08 11:04:50|726417.9|725417.9|726812.7|724812.7|726828|725419|726325.4|724805.2|35
1623150300000|2021-06-08 11:05:00|726312.8|725312.8|726329.2|725329.2|726841.6|725332.1|726293.6|724803.3|35
1623150310000|2021-06-08 11:05:10|726328.3|725328.3|726353.1|725353.1|726358.7|725358.7|726327.5|725327.5|30
1623150320000|2021-06-08 11:05:20|726354.2|725354.2|726364.2|725364.2|726370.3|725370.3|726354.1|725354.1|30
1623150330000|2021-06-08 11:05:30|726367.2|725367.2|726487|725487|726487|725487|726354|725354|32
1623150340000|2021-06-08 11:05:40|726479.2|725479.2|726463.2|725463.2|726480.5|725480.5|726418.3|725418.3|35
1623150350000|2021-06-08 11:05:50|726463.3|725463.3|726466.6|725466.6|726495.8|725495.8|726463.2|725463.2|28
1623150360000|2021-06-08 11:06:00|726465.8|725465.8|726464.3|725464.3|726478.4|725478.4|726458.5|725458.5|29
1623150370000|2021-06-08 11:06:10|726438|725438|726435.9|725435.9|726438|725438|726422.6|725422.6|31
1623150380000|2021-06-08 11:06:20|726432.6|725432.6|726347.1|725347.1|726435.7|725435.7|726346.1|725346.1|31
1623150390000|2021-06-08 11:06:30|726341|725341|726361.8|725361.8|726851.5|725361.8|726332.1|724851.5|32
1623150400000|2021-06-08 11:06:40|726360.7|725360.7|726355.4|725355.4|726877.4|725376.8|726342.1|724877.4|33
1623150410000|2021-06-08 11:06:50|726359.6|725359.6|726385.6|725385.6|726393.5|725393.5|726352.3|725352.3|33
1623150420000|2021-06-08 11:07:00|726381.5|725381.5|726453.8|725453.8|726453.8|725453.8|726381.5|725381.5|32
1623150430000|2021-06-08 11:07:10|726443.1|725443.1|726465.5|725465.5|726465.5|725465.5|726443.1|725443.1|29
1623150440000|2021-06-08 11:07:20|726466.8|725466.8|726468.9|725468.9|726484.8|725484.8|726437.4|725437.4|32
1623150450000|2021-06-08 11:07:30|726458.2|725458.2|726470.5|725470.5|726486.1|725486.1|726442.4|725442.4|32
1623150460000|2021-06-08 11:07:40|726471.4|725471.4|726469.3|725469.3|726485|725485|726458.4|725458.4|18
1623150470000|2021-06-08 11:07:50|726476.3|725476.3|726456.2|725456.2|726482.1|725482.1|726455.7|725455.7|21
1623150480000|2021-06-08 11:08:00|726455.9|725455.9|726474.7|725474.7|726503.3|725503.3|726450.4|725450.4|28
1623150490000|2021-06-08 11:08:10|726478.8|725478.8|726461.1|725461.1|726479.7|725479.7|726453.2|725453.2|32
1623150500000|2021-06-08 11:08:20|726459.6|725459.6|726454.6|725454.6|726940.9|725461.9|726445.7|724940.9|22
1623150510000|2021-06-08 11:08:30|726454|725454|726383.1|725383.1|726454|725454|726383.1|725383.1|28
1623150520000|2021-06-08 11:08:40|726387|725387|726366.9|725366.9|726879|725393.7|726365.9|724866.2|33
1623150530000|2021-06-08 11:08:50|726367.7|725367.7|726370.5|725370.5|726878.6|725376.2|726367.7|724870.3|27
1623150540000|2021-06-08 11:09:00|726373.5|725373.5|726391.9|725391.9|726411.4|725411.4|726373.5|725373.5|29
1623150550000|2021-06-08 11:09:10|726391.4|725391.4|726397.8|725397.8|726398.4|725398.4|726391.4|725391.4|23
1623150560000|2021-06-08 11:09:20|726400.7|725400.7|726397.1|725397.1|726917.6|725422.7|726385.1|724882.7|29
1623150570000|2021-06-08 11:09:30|726389.6|725389.6|726237.7|725237.7|726417.9|725417.9|726237.7|725237.7|33
1623150580000|2021-06-08 11:09:40|726236.7|725236.7|726171.2|725171.2|726707.9|725236.7|726164.5|724705|27
1623150590000|2021-06-08 11:09:50|726172.3|725172.3|726169.9|725169.9|726172.3|725172.3|726147.8|725147.8|25
1623150600000|2021-06-08 11:10:00|726166.5|725166.5|726174|725174|726174|725174|726134|725134|30
1623150610000|2021-06-08 11:10:10|726169.2|725169.2|726174.7|725174.7|726179.8|725179.8|726148.5|725148.5|29
1623150620000|2021-06-08 11:10:20|726175.9|725175.9|726157.9|725157.9|726184.6|725184.6|726157.4|725157.4|19
1623150630000|2021-06-08 11:10:30|726153.7|725153.7|726169.9|725169.9|726219|725219|726153.7|725153.7|34
1623150640000|2021-06-08 11:10:40|726170.2|725170.2|726164.9|725164.9|726172.1|725172.1|726154.3|725154.3|26
1623150650000|2021-06-08 11:10:50|726165.5|725165.5|726156.3|725156.3|726166.7|725166.7|726149.5|725149.5|19
1623150660000|2021-06-08 11:11:00|726152.2|725152.2|726034.5|725034.5|726158.9|725158.9|726022.5|725022.5|26
1623150670000|2021-06-08 11:11:10|726078.4|725078.4|725844|724844|726091.3|725091.3|725818.3|724818.3|32
1623150680000|2021-06-08 11:11:20|725857.5|724857.5|725865.6|724865.6|726379.8|724908.6|725857.5|724374.2|35
1623150690000|2021-06-08 11:11:30|725865.3|724865.3|725858.5|724858.5|725867.5|724867.5|725848.6|724848.6|26
1623150700000|2021-06-08 11:11:40|725856.6|724856.6|725905.7|724905.7|726351.9|724916.4|725834|724351.9|31
1623150710000|2021-06-08 11:11:50|725904.8|724904.8|725969.3|724969.3|725969.8|724969.8|725896.2|724896.2|31
1623150720000|2021-06-08 11:12:00|726049.7|725049.7|726123.5|725123.5|726126.2|725126.2|726049.7|725049.7|32
1623150730000|2021-06-08 11:12:10|726128.3|725128.3|726746.3|724746.3|726746.3|725293.2|726127.7|724743.2|35
1623150740000|2021-06-08 11:12:20|726746.2|724746.2|726815|724815|726816.1|725308.2|726251.6|724746.2|35
1623150750000|2021-06-08 11:12:30|726812.5|724812.5|726207|725207|726812.5|725209|726142|724806.5|36
1623150760000|2021-06-08 11:12:40|726206.5|725206.5|726295|725295|726297.5|725297.5|726206.5|725206.5|27
1623150770000|2021-06-08 11:12:50|726293.2|725293.2|726311.1|725311.1|726318|725318|726290.8|725290.8|20
1623150780000|2021-06-08 11:13:00|726305.6|725305.6|726361.6|725361.6|726364.3|725364.3|726296.9|725296.9|27
1623150790000|2021-06-08 11:13:10|726349.3|725349.3|726317.2|725317.2|726410.8|725410.8|726317.2|725317.2|24
1623150800000|2021-06-08 11:13:20|726306.1|725306.1|726307.2|725307.2|726812.3|725340.8|726302.2|724809.1|31
1623150810000|2021-06-08 11:13:30|726306.9|725306.9|726250.8|725250.8|726309.7|725309.7|726250.8|725250.8|27
1623150820000|2021-06-08 11:13:40|726248.4|725248.4|726210|725210|726250.9|725250.9|726205.8|725205.8|23
1623150830000|2021-06-08 11:13:50|726208.9|725208.9|726226.5|725226.5|726722.7|725239|726207.4|724722.7|35
1623150840000|2021-06-08 11:14:00|726223.3|725223.3|726252.6|725252.6|726252.6|725252.6|726219.2|725219.2|31
1623150850000|2021-06-08 11:14:10|726253.5|725253.5|726253.5|725253.5|726261.8|725261.8|726231.6|725231.6|22
1623150860000|2021-06-08 11:14:20|726251.3|725251.3|726267.8|725267.8|726267.8|725267.8|726247|725247|23
1623150870000|2021-06-08 11:14:30|726259.6|725259.6|726262.1|725262.1|726274.8|725274.8|726258.6|725258.6|23
1623150880000|2021-06-08 11:14:40|726260.9|725260.9|726218.6|725218.6|726263.7|725263.7|726214.6|725214.6|30
1623150890000|2021-06-08 11:14:50|726214|725214|726193.3|725193.3|726214|725214|726192.9|725192.9|25
1623150900000|2021-06-08 11:15:00|726182.4|725182.4|726134.3|725134.3|726182.4|725182.4|726117.9|725117.9|32
1623150910000|2021-06-08 11:15:10|726129.1|725129.1|726026.4|725026.4|726129.5|725129.5|726014.4|725014.4|33
1623150920000|2021-06-08 11:15:20|726026.5|725026.5|726011.6|725011.6|726026.5|725026.5|725998.1|724998.1|31
1623150930000|2021-06-08 11:15:30|726012.1|725012.1|726009.1|725009.1|726030.3|725030.3|726003.7|725003.7|25
1623150940000|2021-06-08 11:15:40|726009.7|725009.7|725926|724926|726009.7|725009.7|725917.5|724917.5|33
1623150950000|2021-06-08 11:15:50|725927.6|724927.6|725943.4|724943.4|725954.9|724954.9|725898.1|724898.1|38
1623150960000|2021-06-08 11:16:00|725952.9|724952.9|725996.7|724996.7|726025.8|725025.8|725952.9|724952.9|34
1623150970000|2021-06-08 11:16:10|725940|724940|725927.1|724927.1|725940|724940|725927.1|724927.1|21
1623150980000|2021-06-08 11:16:20|725927.6|724927.6|725937.8|724937.8|725938.3|724938.3|725923.3|724923.3|17
1623150990000|2021-06-08 11:16:30|725938.2|724938.2|725934.2|724934.2|725939.9|724939.9|725933.6|724933.6|26
1623151000000|2021-06-08 11:16:40|725935.9|724935.9|725932.5|724932.5|725935.9|724935.9|725920.8|724920.8|16
1623151010000|2021-06-08 11:16:50|725931.2|724931.2|725914.8|724914.8|725934.4|724934.4|725912.3|724912.3|24
1623151020000|2021-06-08 11:17:00|725917.1|724917.1|725831.1|724831.1|725921.5|724921.5|725831.1|724831.1|30
1623151030000|2021-06-08 11:17:10|725834.5|724834.5|725880.7|724880.7|725880.7|724880.7|725826.5|724826.5|31
1623151040000|2021-06-08 11:17:20|725875.7|724875.7|725892.8|724892.8|725901.6|724901.6|725852|724852|34
1623151050000|2021-06-08 11:17:30|725900|724900|725923.9|724923.9|725925.2|724925.2|725881.5|724881.5|33
1623151060000|2021-06-08 11:17:40|725915|724915|725914.4|724914.4|725926.3|724926.3|725903.3|724903.3|27
1623151070000|2021-06-08 11:17:50|725921.2|724921.2|725887.3|724887.3|725942.9|724942.9|725881.9|724881.9|28
1623151080000|2021-06-08 11:18:00|725888.5|724888.5|725848.4|724848.4|725888.5|724888.5|725842.1|724842.1|34
1623151090000|2021-06-08 11:18:10|725850.7|724850.7|725863.4|724863.4|725863.4|724863.4|725845.4|724845.4|26
1623151100000|2021-06-08 11:18:20|725867.7|724867.7|725748|724748|725924.1|724924.1|725732|724732|35
1623151110000|2021-06-08 11:18:30|725733.3|724733.3|725757.9|724757.9|725757.9|724757.9|725733.3|724733.3|27
1623151120000|2021-06-08 11:18:40|725758.5|724758.5|725745.9|724745.9|725803.3|724803.3|725738.8|724738.8|29
1623151130000|2021-06-08 11:18:50|725751.9|724751.9|725695.1|724695.1|725765|724765|725695.1|724695.1|25
1623151140000|2021-06-08 11:19:00|725696.8|724696.8|725610.3|724610.3|725708.1|724708.1|725608.7|724608.7|28
1623151150000|2021-06-08 11:19:10|725609.8|724609.8|725632.2|724632.2|725638|724638|725605.8|724605.8|33
1623151160000|2021-06-08 11:19:20|725631.8|724631.8|726153.7|724153.7|726153.7|724652.9|725630.7|724152.8|24
1623151170000|2021-06-08 11:19:30|726149.3|724149.3|726132|724132|726149.3|724692.4|725579.1|724132|38
1623151180000|2021-06-08 11:19:40|725633.3|724633.3|725601.4|724601.4|726153|724664.5|725585.1|724088.8|30
1623151190000|2021-06-08 11:19:50|725600|724600|725610.9|724610.9|726135|724648.1|725600|724108.7|31
1623151200000|2021-06-08 11:20:00|725605.7|724605.7|725654.9|724654.9|726153|724660.3|725600.6|724118.8|38
1623151210000|2021-06-08 11:20:10|725654.5|724654.5|726268.1|724268.1|726268.1|724768.1|725654.5|724211.5|33
1623151220000|2021-06-08 11:20:20|726267.8|724267.8|725737.2|724737.2|726293.7|724786.5|725719.6|724266.8|26
1623151230000|2021-06-08 11:20:30|725735.2|724735.2|725704.4|724704.4|725741.4|724741.4|725697.8|724697.8|31
1623151240000|2021-06-08 11:20:40|725705.4|724705.4|725706.5|724706.5|726220.7|724728.2|725701.3|724212.2|31
1623151250000|2021-06-08 11:20:50|725718.8|724718.8|725665|724665|726250.6|724752.8|725659.5|724225.9|35
1623151260000|2021-06-08 11:21:00|725656.2|724656.2|726178.4|724178.4|726178.4|724683.4|725649|724170.6|31
1623151270000|2021-06-08 11:21:10|726176.1|724176.1|725679.3|724679.3|726179.9|724679.3|725673.6|724170.6|23
1623151280000|2021-06-08 11:21:20|725674.2|724674.2|726196.4|724196.4|726202.6|724702.6|725665|724187.7|28
1623151290000|2021-06-08 11:21:30|726184.2|724184.2|725679.9|724679.9|726184.2|724682.9|725662.4|724171.5|24
1623151300000|2021-06-08 11:21:40|725683.6|724683.6|725625.3|724625.3|726127.9|724710.4|725621.3|724119.3|33
1623151310000|2021-06-08 11:21:50|725619.5|724619.5|725619|724619|725626.4|724626.4|725608.3|724608.3|28
1623151320000|2021-06-08 11:22:00|725617.7|724617.7|726133.5|724133.5|726133.5|724634.2|725613.4|724133.5|31
1623151330000|2021-06-08 11:22:10|725635|724635|725607.2|724607.2|726098.5|724635|725592.3|724097.4|28
1623151340000|2021-06-08 11:22:20|725609.8|724609.8|725606.7|724606.7|725609.8|724609.8|725598.7|724598.7|22
1623151350000|2021-06-08 11:22:30|725603.4|724603.4|725581.5|724581.5|725670.5|724670.5|725570|724570|31
1623151360000|2021-06-08 11:22:40|725583.2|724583.2|725502.3|724502.3|725591.4|724591.4|725494.5|724494.5|31
1623151370000|2021-06-08 11:22:50|725501.3|724501.3|725637|724637|725637|724637|725469.3|724469.3|39
1623151380000|2021-06-08 11:23:00|725639.6|724639.6|726294.7|724294.7|726311|724860.1|725634|724213|38
1623151390000|2021-06-08 11:23:10|726298.8|724298.8|726380.1|724380.1|726388|724877.7|725825.5|724297.6|35
1623151400000|2021-06-08 11:23:20|726380.9|724380.9|725902|724902|726402.9|724902|725876.4|724380.9|24
1623151410000|2021-06-08 11:23:30|725904.2|724904.2|726461.8|724461.8|726472.5|724962.3|725904.2|724431.4|31
1623151420000|2021-06-08 11:23:40|726459.7|724459.7|725940.5|724940.5|726459.7|724961.4|725911|724373.5|36
1623151430000|2021-06-08 11:23:50|725941.5|724941.5|725881.6|724881.6|725942|724942|725881.6|724881.6|30
1623151440000|2021-06-08 11:24:00|725885|724885|725910.4|724910.4|725915.5|724915.5|725844.7|724844.7|36
1623151450000|2021-06-08 11:24:10|725918.6|724918.6|725934.3|724934.3|725939.6|724939.6|725893.8|724893.8|30
1623151460000|2021-06-08 11:24:20|725924.7|724924.7|725951.3|724951.3|725951.9|724951.9|725907.6|724907.6|27
1623151470000|2021-06-08 11:24:30|725953.5|724953.5|725927.5|724927.5|725961|724961|725916.6|724916.6|22
1623151480000|2021-06-08 11:24:40|725927.3|724927.3|725912|724912|725936.3|724936.3|725874.5|724874.5|25
1623151490000|2021-06-08 11:24:50|725913.3|724913.3|725858.4|724858.4|725914.6|724914.6|725827.3|724827.3|29
1623151500000|2021-06-08 11:25:00|725859|724859|725915|724915|725924.7|724924.7|725821.8|724821.8|29
1623151510000|2021-06-08 11:25:10|725913.3|724913.3|725838.6|724838.6|725925.2|724925.2|725838.6|724838.6|26
1623151520000|2021-06-08 11:25:20|725851.4|724851.4|725799.6|724799.6|725851.4|724851.4|725791.8|724791.8|32
1623151530000|2021-06-08 11:25:30|725806.6|724806.6|725682.1|724682.1|725806.6|724806.6|725682.1|724682.1|26
1623151540000|2021-06-08 11:25:40|725679.8|724679.8|725632.9|724632.9|725682.5|724682.5|725625.5|724625.5|27
1623151550000|2021-06-08 11:25:50|725625.8|724625.8|725577.6|724577.6|725641.3|724641.3|725536.5|724536.5|36
1623151560000|2021-06-08 11:26:00|725586|724586|725638.3|724638.3|725644.6|724644.6|725586|724586|32
1623151570000|2021-06-08 11:26:10|725615.2|724615.2|725661.7|724661.7|725661.7|724661.7|725607.6|724607.6|31
1623151580000|2021-06-08 11:26:20|725659.1|724659.1|725685|724685|725685|724685|725645.6|724645.6|35
1623151590000|2021-06-08 11:26:30|725677|724677|725674.7|724674.7|725743.3|724743.3|725661.4|724661.4|36
1623151600000|2021-06-08 11:26:40|726171.6|724171.6|725760.2|724760.2|726196.9|724760.7|725671.3|724171.6|25
1623151610000|2021-06-08 11:26:50|725758.3|724758.3|725716.7|724716.7|725759.6|724759.6|725702.9|724702.9|32
1623151620000|2021-06-08 11:27:00|725720|724720|725787.5|724787.5|725787.5|724787.5|725708|724708|33
1623151630000|2021-06-08 11:27:10|725792.3|724792.3|725851.8|724851.8|725869.7|724869.7|725788.2|724788.2|31
1623151640000|2021-06-08 11:27:20|725857.7|724857.7|725868.6|724868.6|725875.3|724875.3|725853.9|724853.9|30
1623151650000|2021-06-08 11:27:30|725873.2|724873.2|725787.6|724787.6|726361|724874.8|725783.3|724343.7|31
1623151660000|2021-06-08 11:27:40|725778.9|724778.9|725783.6|724783.6|725791.9|724791.9|725778.9|724778.9|16
1623151670000|2021-06-08 11:27:50|725783.8|724783.8|725808.3|724808.3|725812.6|724812.6|725781.2|724781.2|22
1623151680000|2021-06-08 11:28:00|725800.9|724800.9|725808.5|724808.5|725811.5|724811.5|725793.7|724793.7|25
1623151690000|2021-06-08 11:28:10|725823.6|724823.6|725835.7|724835.7|725835.7|724835.7|725821.9|724821.9|29
1623151700000|2021-06-08 11:28:20|725833.1|724833.1|725860.5|724860.5|725868.3|724868.3|725822.5|724822.5|30
1623151710000|2021-06-08 11:28:30|725862.6|724862.6|725911.8|724911.8|725920.2|724920.2|725854.1|724854.1|35
1623151720000|2021-06-08 11:28:40|725911.2|724911.2|726017.5|725017.5|726026.4|725026.4|725894.8|724894.8|29
1623151730000|2021-06-08 11:28:50|726018.9|725018.9|726051.4|725051.4|726065.7|725065.7|726018.9|725018.9|27
1623151740000|2021-06-08 11:29:00|726053.3|725053.3|726022.1|725022.1|726054.2|725054.2|726004.5|725004.5|25
1623151750000|2021-06-08 11:29:10|726022|725022|725959.3|724959.3|726022|725022|725929.9|724929.9|35
1623151760000|2021-06-08 11:29:20|725959.7|724959.7|725952.3|724952.3|725963.2|724963.2|725950.9|724950.9|28
1623151770000|2021-06-08 11:29:30|725954|724954|725913.1|724913.1|725954|724954|725901|724901|30
1623151780000|2021-06-08 11:29:40|725912.4|724912.4|725896.3|724896.3|725915.4|724915.4|725884.2|724884.2|26
1623151790000|2021-06-08 11:29:50|725903.4|724903.4|725832.8|724832.8|725903.9|724903.9|725832.8|724832.8|28
1623151800000|2021-06-08 11:30:00|725791.9|724791.9|725785.4|724785.4|725791.9|724791.9|725755|724755|33
1623151810000|2021-06-08 11:30:10|725788.1|724788.1|725747.2|724747.2|725788.1|724788.1|725747.2|724747.2|25
1623151820000|2021-06-08 11:30:20|725749.2|724749.2|725740.8|724740.8|725755.8|724755.8|725737.7|724737.7|25
1623151830000|2021-06-08 11:30:30|725739.3|724739.3|725825.1|724825.1|725831.3|724831.3|725739.2|724739.2|33
1623151840000|2021-06-08 11:30:40|725821.4|724821.4|725929.9|724929.9|725932.4|724932.4|725821.4|724821.4|27
1623151850000|2021-06-08 11:30:50|725929.1|724929.1|725909.4|724909.4|726351.9|724929.1|725839.6|724342.4|31
1623151860000|2021-06-08 11:31:00|725909.1|724909.1|725927|724927|726407.1|724931.9|725885.7|724407.1|20
1623151870000|2021-06-08 11:31:10|725927.6|724927.6|725864.5|724864.5|726423.4|724937.5|725851.9|724419.9|33
1623151880000|2021-06-08 11:31:20|725861|724861|725887|724887|725887|724887|725851|724851|26
1623151890000|2021-06-08 11:31:30|725883.7|724883.7|725842.4|724842.4|725887.7|724887.7|725839.4|724839.4|23
1623151900000|2021-06-08 11:31:40|725832.8|724832.8|725832.4|724832.4|725832.8|724832.8|725820.4|724820.4|21
1623151910000|2021-06-08 11:31:50|725833|724833|725822.1|724822.1|725833|724833|725821.2|724821.2|19
1623151920000|2021-06-08 11:32:00|725822.3|724822.3|725825.1|724825.1|725829.7|724829.7|725822|724822|19
1623151930000|2021-06-08 11:32:10|725733.2|724733.2|725739.9|724739.9|725741.6|724741.6|725721.4|724721.4|25
1623151940000|2021-06-08 11:32:20|725739|724739|725667.7|724667.7|725739|724739|725656.7|724656.7|25
1623151950000|2021-06-08 11:32:30|725668.5|724668.5|725659.7|724659.7|725675.8|724675.8|725658.1|724658.1|31
1623151960000|2021-06-08 11:32:40|725662.8|724662.8|725637.1|724637.1|725663.4|724663.4|725626.5|724626.5|32
1623151970000|2021-06-08 11:32:50|725639.5|724639.5|725513.8|724513.8|725658.3|724658.3|725511.3|724511.3|27
1623151980000|2021-06-08 11:33:00|725523.4|724523.4|725652.9|724652.9|725658|724658|725518.2|724518.2|34
1623151990000|2021-06-08 11:33:10|725645.6|724645.6|725692.8|724692.8|725694.5|724694.5|725645.6|724645.6|28
1623152000000|2021-06-08 11:33:20|725688.3|724688.3|725689.8|724689.8|725690.2|724690.2|725680.4|724680.4|23
1623152010000|2021-06-08 11:33:30|725692.6|724692.6|725358.1|724358.1|725692.6|724692.6|725354.2|724354.2|29
1623152020000|2021-06-08 11:33:40|725336.2|724336.2|725820.5|723820.5|725862.7|724336.2|725326.6|723727.5|38
1623152030000|2021-06-08 11:33:50|725822.3|723822.3|725829.9|723829.9|725829.9|724302.6|725276.3|723770.6|35
1623152040000|2021-06-08 11:34:00|725329.4|724329.4|725220|724220|725826.9|724329.4|725220|723729.2|35
1623152050000|2021-06-08 11:34:10|725225.2|724225.2|725277.9|724277.9|725784.5|724277.9|725225.2|723736.5|28
1623152060000|2021-06-08 11:34:20|725271|724271|725370.4|724370.4|725838|724371.2|725271|723815.7|33
1623152070000|2021-06-08 11:34:30|725368.2|724368.2|725704.9|723704.9|725898.2|724392.9|725300.2|723704.9|32
1623152080000|2021-06-08 11:34:40|725702.9|723702.9|725574.5|723574.5|725702.9|724205.4|725120.8|723574.5|35
1623152090000|2021-06-08 11:34:50|725578.5|723578.5|725681.8|723681.8|725681.8|724176.9|725084.4|723578.5|37
1623152100000|2021-06-08 11:35:00|725697.2|723697.2|725044.6|724044.6|725701.5|724202.1|725034.4|723545.5|35
1623152110000|2021-06-08 11:35:10|725043.9|724043.9|725582.9|723582.9|725692.5|724190.2|725043.9|723551.6|34
1623152120000|2021-06-08 11:35:20|725090.7|724090.7|725008.9|724008.9|725657.6|724154.3|724981.4|723520|40
1623152130000|2021-06-08 11:35:30|725022.9|724022.9|725611.6|723611.6|725616.6|724103.6|725008|723535.7|37
1623152140000|2021-06-08 11:35:40|725614.4|723614.4|725211.7|724211.7|725723.2|724215.8|725146.3|723614.4|34
1623152150000|2021-06-08 11:35:50|725212.9|724212.9|725761.2|723761.2|725778.7|724263.4|725208.8|723726.3|34
1623152160000|2021-06-08 11:36:00|725763.1|723763.1|725267.7|724267.7|725763.3|724321.2|725254.9|723752.9|24
1623152170000|2021-06-08 11:36:10|725269.3|724269.3|725251|724251|725756.2|724272|725245.6|723756|29
1623152180000|2021-06-08 11:36:20|725251.3|724251.3|725349.7|724349.7|725349.7|724349.7|725185.1|724185.1|33
1623152190000|2021-06-08 11:36:30|725348|724348|725348.6|724348.6|725359|724359|725348|724348|18
1623152200000|2021-06-08 11:36:40|725372.6|724372.6|725398.7|724398.7|725406.5|724406.5|725372.6|724372.6|24
1623152210000|2021-06-08 11:36:50|725397.9|724397.9|725382.3|724382.3|725406.2|724406.2|725380.3|724380.3|24
1623152220000|2021-06-08 11:37:00|725379|724379|725401.1|724401.1|725401.6|724401.6|725378.5|724378.5|22
1623152230000|2021-06-08 11:37:10|725398.9|724398.9|725431.5|724431.5|725889.9|724436.1|725385.1|723889.9|25
1623152240000|2021-06-08 11:37:20|725419.5|724419.5|725415.6|724415.6|725429.3|724429.3|725408.6|724408.6|23
1623152250000|2021-06-08 11:37:30|725385.9|724385.9|725431.2|724431.2|725431.2|724431.2|725385.9|724385.9|26
1623152260000|2021-06-08 11:37:40|725427.3|724427.3|725494.2|724494.2|725521.3|724521.3|725427.3|724427.3|32
1623152270000|2021-06-08 11:37:50|725494.3|724494.3|725481.1|724481.1|725503.5|724503.5|725480|724480|25
1623152280000|2021-06-08 11:38:00|725485.9|724485.9|725490.3|724490.3|725491.1|724491.1|725478.7|724478.7|24
1623152290000|2021-06-08 11:38:10|725491.7|724491.7|725506.1|724506.1|725516|724516|725491.7|724491.7|29
1623152300000|2021-06-08 11:38:20|725509.6|724509.6|725590.6|724590.6|725594|724594|725502.5|724502.5|26
1623152310000|2021-06-08 11:38:30|725579.2|724579.2|725599.2|724599.2|725606.9|724606.9|725558|724558|28
1623152320000|2021-06-08 11:38:40|725604.6|724604.6|725649.6|724649.6|725654.7|724654.7|725587.3|724587.3|28
1623152330000|2021-06-08 11:38:50|725649.2|724649.2|725568.1|724568.1|725649.2|724649.2|725561.4|724561.4|29
1623152340000|2021-06-08 11:39:00|725568.5|724568.5|725539.7|724539.7|725573.5|724573.5|725529.2|724529.2|26
1623152350000|2021-06-08 11:39:10|725520.1|724520.1|725483.4|724483.4|725537.9|724537.9|725479.2|724479.2|27
1623152360000|2021-06-08 11:39:20|725483.7|724483.7|725594|724594|725612.5|724612.5|725483.7|724483.7|30
1623152370000|2021-06-08 11:39:30|725584.6|724584.6|725588.2|724588.2|725619.4|724619.4|725570.1|724570.1|33
1623152380000|2021-06-08 11:39:40|725586|724586|725572.8|724572.8|725590|724590|725561.2|724561.2|32
1623152390000|2021-06-08 11:39:50|725576.9|724576.9|725512.6|724512.6|725580.5|724580.5|725492.5|724492.5|29
1623152400000|2021-06-08 11:40:00|725503.5|724503.5|725461.6|724461.6|725504.7|724504.7|725421.1|724421.1|32
1623152410000|2021-06-08 11:40:10|725461.9|724461.9|725539.3|724539.3|725552.1|724552.1|725457|724457|23
1623152420000|2021-06-08 11:40:20|725544.6|724544.6|725607.7|724607.7|725622.9|724622.9|725519.5|724519.5|32
1623152430000|2021-06-08 11:40:30|725607.6|724607.6|725529.1|724529.1|725608.1|724608.1|725529.1|724529.1|32
1623152440000|2021-06-08 11:40:40|725529.7|724529.7|725504.7|724504.7|725529.7|724529.7|725501.5|724501.5|26
1623152450000|2021-06-08 11:40:50|725505.3|724505.3|725508.8|724508.8|725513.7|724513.7|725505.2|724505.2|21
1623152460000|2021-06-08 11:41:00|725506|724506|725487|724487|725514.2|724514.2|725476.6|724476.6|30
1623152470000|2021-06-08 11:41:10|725487.1|724487.1|725481.8|724481.8|725500|724500|725473.9|724473.9|28
1623152480000|2021-06-08 11:41:20|725466.3|724466.3|725467.8|724467.8|725480.1|724480.1|725448.7|724448.7|26
1623152490000|2021-06-08 11:41:30|725487.8|724487.8|725542.2|724542.2|725546|724546|725480.7|724480.7|32
1623152500000|2021-06-08 11:41:40|725540.3|724540.3|725536.3|724536.3|725541|724541|725535.6|724535.6|22
1623152510000|2021-06-08 11:41:50|725538.2|724538.2|725533.1|724533.1|725539.5|724539.5|725526.8|724526.8|14
1623152520000|2021-06-08 11:42:00|725526.5|724526.5|725528.3|724528.3|725541.9|724541.9|725522.8|724522.8|24
1623152530000|2021-06-08 11:42:10|725532.7|724532.7|725498.2|724498.2|725542.9|724542.9|725456.5|724456.5|32
1623152540000|2021-06-08 11:42:20|725497.6|724497.6|725485.4|724485.4|725505.7|724505.7|725485.3|724485.3|30
1623152550000|2021-06-08 11:42:30|725491.3|724491.3|725465.1|724465.1|725492.5|724492.5|725462.1|724462.1|31
1623152560000|2021-06-08 11:42:40|725467.4|724467.4|725424.7|724424.7|725923.7|724470.7|725414.3|723920.4|36
1623152570000|2021-06-08 11:42:50|725417.9|724417.9|725422|724422|725422|724422|725393.1|724393.1|25
1623152580000|2021-06-08 11:43:00|725421.7|724421.7|725427.4|724427.4|725428.1|724428.1|725413.5|724413.5|18
1623152590000|2021-06-08 11:43:10|725428.1|724428.1|725428.4|724428.4|725428.4|724428.4|725421.1|724421.1|17
1623152600000|2021-06-08 11:43:20|725425.3|724425.3|725413.6|724413.6|725426.1|724426.1|725410.7|724410.7|19
1623152610000|2021-06-08 11:43:30|725433.4|724433.4|725455.2|724455.2|725494.2|724494.2|725433.4|724433.4|29
1623152620000|2021-06-08 11:43:40|725472.8|724472.8|725508|724508|725538.4|724538.4|725460.4|724460.4|36
1623152630000|2021-06-08 11:43:50|725504.5|724504.5|725497.9|724497.9|726004|724507.3|725496.7|723988.3|26
1623152640000|2021-06-08 11:44:00|725483.1|724483.1|725501.2|724501.2|725509.5|724509.5|725483.1|724483.1|19
1623152650000|2021-06-08 11:44:10|725502.1|724502.1|725549.1|724549.1|725553.4|724553.4|725474.1|724474.1|24
1623152660000|2021-06-08 11:44:20|725549|724549|725592.9|724592.9|725619.5|724619.5|725549|724549|33
1623152670000|2021-06-08 11:44:30|725592.6|724592.6|725604.5|724604.5|725607.9|724607.9|725592.4|724592.4|22
1623152680000|2021-06-08 11:44:40|725604.1|724604.1|725606.1|724606.1|725606.1|724606.1|725602|724602|22
1623152690000|2021-06-08 11:44:50|725605.6|724605.6|725528.1|724528.1|725661.3|724661.3|725506.7|724506.7|32
1623152700000|2021-06-08 11:45:00|725529.8|724529.8|725453.1|724453.1|725531.1|724531.1|725453.1|724453.1|34
1623152710000|2021-06-08 11:45:10|725450.4|724450.4|725421.5|724421.5|725460.2|724460.2|725397.8|724397.8|33
1623152720000|2021-06-08 11:45:20|725416.9|724416.9|725456.5|724456.5|725476.9|724476.9|725406.9|724406.9|27
1623152730000|2021-06-08 11:45:30|725470|724470|725381|724381|725470|724470|725378.6|724378.6|26
1623152740000|2021-06-08 11:45:40|725395.9|724395.9|725898.1|723898.1|725898.1|724398.6|725367.5|723898.1|31
1623152750000|2021-06-08 11:45:50|725893.3|723893.3|725490.1|724490.1|725896.2|724497.1|725384.2|723883.8|32
1623152760000|2021-06-08 11:46:00|725484.1|724484.1|725517.7|724517.7|725525.1|724525.1|725479.7|724479.7|28
1623152770000|2021-06-08 11:46:10|725514.2|724514.2|725565.3|724565.3|725574.1|724574.1|725514.2|724514.2|27
1623152780000|2021-06-08 11:46:20|725563.3|724563.3|725523|724523|725566.2|724566.2|725508.9|724508.9|29
1623152790000|2021-06-08 11:46:30|725519|724519|725557.8|724557.8|726055.2|724557.8|725519|724047.5|22
1623152800000|2021-06-08 11:46:40|725558.5|724558.5|725559.9|724559.9|725560.2|724560.2|725548.7|724548.7|20
1623152810000|2021-06-08 11:46:50|725556.7|724556.7|725562.6|724562.6|725563.5|724563.5|725552.2|724552.2|18
1623152820000|2021-06-08 11:47:00|725563.6|724563.6|725567.2|724567.2|725572|724572|725563.6|724563.6|23
1623152830000|2021-06-08 11:47:10|725567|724567|725659.9|724659.9|725663|724663|725567|724567|28
1623152840000|2021-06-08 11:47:20|725659.5|724659.5|725671|724671|725671|724671|725651|724651|21
1623152850000|2021-06-08 11:47:30|725675.5|724675.5|725664.2|724664.2|725676|724676|725658|724658|20
1623152860000|2021-06-08 11:47:40|725667|724667|725655.6|724655.6|725667|724667|725653.1|724653.1|17
1623152870000|2021-06-08 11:47:50|725656.4|724656.4|725654.3|724654.3|725657.3|724657.3|725650.5|724650.5|24
1623152880000|2021-06-08 11:48:00|725655.8|724655.8|725653.7|724653.7|725659.2|724659.2|725649.1|724649.1|21
1623152890000|2021-06-08 11:48:10|725651.6|724651.6|725653.8|724653.8|725653.8|724653.8|725651.5|724651.5|17
1623152900000|2021-06-08 11:48:20|725652.7|724652.7|725656.7|724656.7|725657.5|724657.5|725623.3|724623.3|27
1623152910000|2021-06-08 11:48:30|725662.7|724662.7|725647|724647|725663.5|724663.5|725646.1|724646.1|21
1623152920000|2021-06-08 11:48:40|725649.4|724649.4|725652.3|724652.3|725656.4|724656.4|725640.3|724640.3|22
1623152930000|2021-06-08 11:48:50|725648.6|724648.6|725649.6|724649.6|725650.5|724650.5|725644.9|724644.9|14
1623152940000|2021-06-08 11:49:00|725650.7|724650.7|725641.7|724641.7|725658.6|724658.6|725632.3|724632.3|33
1623152950000|2021-06-08 11:49:10|725643.1|724643.1|725696.1|724696.1|725698.6|724698.6|725640.1|724640.1|28
1623152960000|2021-06-08 11:49:20|725695.7|724695.7|725679.6|724679.6|725695.7|724695.7|725679.6|724679.6|13
1623152970000|2021-06-08 11:49:30|725680.4|724680.4|725676.7|724676.7|725681.7|724681.7|725663.1|724663.1|21
1623152980000|2021-06-08 11:49:40|725680.6|724680.6|725681.7|724681.7|725681.8|724681.8|725674.8|724674.8|19
1623152990000|2021-06-08 11:49:50|725681.4|724681.4|725708.4|724708.4|725721.2|724721.2|725662.8|724662.8|30
1623153000000|2021-06-08 11:50:00|725709.2|724709.2|725697.5|724697.5|725730.5|724730.5|725675.7|724675.7|39
1623153010000|2021-06-08 11:50:10|725702.3|724702.3|725712.3|724712.3|725727.6|724727.6|725680.5|724680.5|27
1623153020000|2021-06-08 11:50:20|725712.6|724712.6|725722.4|724722.4|725732.8|724732.8|725699|724699|32
1623153030000|2021-06-08 11:50:30|725723.4|724723.4|725726.3|724726.3|725727.3|724727.3|725720.3|724720.3|25
1623153040000|2021-06-08 11:50:40|725711.6|724711.6|725721.3|724721.3|725724.7|724724.7|725711.6|724711.6|19
1623153050000|2021-06-08 11:50:50|725716.5|724716.5|725718.9|724718.9|725718.9|724718.9|725713.3|724713.3|19
1623153060000|2021-06-08 11:51:00|725728.4|724728.4|725730.5|724730.5|725737.1|724737.1|725722|724722|23
1623153070000|2021-06-08 11:51:10|725730.3|724730.3|725729.9|724729.9|725731.8|724731.8|725726.6|724726.6|20
1623153080000|2021-06-08 11:51:20|725731.9|724731.9|725733.8|724733.8|725734.5|724734.5|725724.6|724724.6|20
1623153090000|2021-06-08 11:51:30|725733.5|724733.5|725737.3|724737.3|725744.7|724744.7|725709.4|724709.4|32
1623153100000|2021-06-08 11:51:40|725736.8|724736.8|725724.3|724724.3|725740.3|724740.3|725721.6|724721.6|28
1623153110000|2021-06-08 11:51:50|725727.3|724727.3|725762|724762|725762.5|724762.5|725726.4|724726.4|31
1623153120000|2021-06-08 11:52:00|725762.5|724762.5|725761.2|724761.2|725767.3|724767.3|725752.8|724752.8|25
1623153130000|2021-06-08 11:52:10|725761.4|724761.4|725826.7|724826.7|725829.8|724829.8|725755.2|724755.2|24
1623153140000|2021-06-08 11:52:20|725826.8|724826.8|725831.3|724831.3|725831.3|724831.3|725826.8|724826.8|13
1623153150000|2021-06-08 11:52:30|725829.3|724829.3|725848.8|724848.8|725848.8|724848.8|725827.6|724827.6|22
1623153160000|2021-06-08 11:52:40|725856.4|724856.4|725884.3|724884.3|725898.2|724898.2|725856.4|724856.4|26
1623153170000|2021-06-08 11:52:50|725881.3|724881.3|725907.8|724907.8|725908.7|724908.7|725874|724874|24
1623153180000|2021-06-08 11:53:00|725907.9|724907.9|725904.8|724904.8|725907.9|724907.9|725903.6|724903.6|21
1623153190000|2021-06-08 11:53:10|725903.8|724903.8|725964.2|724964.2|725967.4|724967.4|725903.8|724903.8|23
1623153200000|2021-06-08 11:53:20|725963.3|724963.3|725966.5|724966.5|725966.5|724966.5|725959.3|724959.3|18
1623153210000|2021-06-08 11:53:30|725964.2|724964.2|725948.1|724948.1|725964.2|724964.2|725948|724948|14
1623153220000|2021-06-08 11:53:40|725946.2|724946.2|725963.5|724963.5|725966.1|724966.1|725931|724931|24
1623153230000|2021-06-08 11:53:50|725963.3|724963.3|725962|724962|725967.8|724967.8|725953.1|724953.1|16
1623153240000|2021-06-08 11:54:00|725961.3|724961.3|725958.2|724958.2|725965.7|724965.7|725946.7|724946.7|24
1623153250000|2021-06-08 11:54:10|725957.5|724957.5|725953.1|724953.1|725960.8|724960.8|725947.2|724947.2|13
1623153260000|2021-06-08 11:54:20|725952.4|724952.4|725976|724976|725976|724976|725952.2|724952.2|19
1623153270000|2021-06-08 11:54:30|725971|724971|725973.3|724973.3|725992.8|724992.8|725940.5|724940.5|19
1623153280000|2021-06-08 11:54:40|725998.6|724998.6|726013.7|725013.7|726017.8|725017.8|725998.6|724998.6|24
1623153290000|2021-06-08 11:54:50|726014.2|725014.2|726023|725023|726039.7|725039.7|726003.2|725003.2|19
1623153300000|2021-06-08 11:55:00|726025.7|725025.7|726041|725041|726057.2|725057.2|726025.7|725025.7|30
1623153310000|2021-06-08 11:55:10|726039.1|725039.1|726039.5|725039.5|726040.7|725040.7|726033.5|725033.5|17
1623153320000|2021-06-08 11:55:20|726043.3|725043.3|726044.9|725044.9|726048.3|725048.3|726031.5|725031.5|18
1623153330000|2021-06-08 11:55:30|726045.2|725045.2|726037|725037|726047|725047|726019.6|725019.6|28
1623153340000|2021-06-08 11:55:40|726024.4|725024.4|726024.3|725024.3|726024.8|725024.8|725988.1|724988.1|19
1623153350000|2021-06-08 11:55:50|726025.5|725025.5|726031.9|725031.9|726034.2|725034.2|726015|725015|24
1623153360000|2021-06-08 11:56:00|726031.7|725031.7|726021.4|725021.4|726035.5|725035.5|726000.9|725000.9|26
1623153370000|2021-06-08 11:56:10|726020.5|725020.5|725978.4|724978.4|726026.8|725026.8|725978.4|724978.4|21
1623153380000|2021-06-08 11:56:20|725968.8|724968.8|725883.4|724883.4|725978.9|724978.9|725860.9|724860.9|22
1623153390000|2021-06-08 11:56:30|725858.1|724858.1|725835.6|724835.6|725859.4|724859.4|725825.5|724825.5|23
1623153400000|2021-06-08 11:56:40|725837.4|724837.4|725893.6|724893.6|725924.4|724924.4|725837.4|724837.4|34
1623153410000|2021-06-08 11:56:50|725892.5|724892.5|725885|724885|725892.8|724892.8|725882.7|724882.7|29
1623153420000|2021-06-08 11:57:00|725885.4|724885.4|725823.9|724823.9|725892.2|724892.2|725812.5|724812.5|29
1623153430000|2021-06-08 11:57:10|725810.4|724810.4|725864.1|724864.1|725879.1|724879.1|725810.4|724810.4|35
1623153440000|2021-06-08 11:57:20|725865.1|724865.1|725871.1|724871.1|725874.8|724874.8|725861.4|724861.4|25
1623153450000|2021-06-08 11:57:30|725869|724869|725882.9|724882.9|725884.2|724884.2|725847.8|724847.8|27
1623153460000|2021-06-08 11:57:40|725879.1|724879.1|725878.4|724878.4|725884.9|724884.9|725857.7|724857.7|23
1623153470000|2021-06-08 11:57:50|725878.3|724878.3|725858.9|724858.9|725878.4|724878.4|725855.3|724855.3|23
1623153480000|2021-06-08 11:58:00|725862.1|724862.1|725855.7|724855.7|725873.2|724873.2|725855.7|724855.7|28
1623153490000|2021-06-08 11:58:10|725855.9|724855.9|725901.1|724901.1|725903.8|724903.8|725855.7|724855.7|35
1623153500000|2021-06-08 11:58:20|725902.7|724902.7|725977.2|724977.2|725977.2|724977.2|725902.7|724902.7|33
1623153510000|2021-06-08 11:58:30|725981.5|724981.5|725968.3|724968.3|726032.1|725032.1|725968.3|724968.3|30
1623153520000|2021-06-08 11:58:40|725970|724970|725922.8|724922.8|725971.2|724971.2|725900|724900|31
1623153530000|2021-06-08 11:58:50|725920.1|724920.1|725730.1|724730.1|725925.9|724925.9|725728.4|724728.4|25
1623153540000|2021-06-08 11:59:00|725718.4|724718.4|725688.2|724688.2|725732.2|724732.2|725688.2|724688.2|30
1623153550000|2021-06-08 11:59:10|725687.6|724687.6|726045.4|724045.4|726046.5|724687.6|725542.7|724044.2|39
1623153560000|2021-06-08 11:59:20|726045.7|724045.7|725637|724637|726054.5|724687.6|725541.5|724044.2|34
1623153570000|2021-06-08 11:59:30|725621.7|724621.7|725637.9|724637.9|725643.7|724643.7|725621.7|724621.7|31
1623153580000|2021-06-08 11:59:40|725637.8|724637.8|725648.6|724648.6|725648.6|724648.6|725628.9|724628.9|23
1623153590000|2021-06-08 11:59:50|725639.2|724639.2|725614|724614|725640.7|724640.7|725608.7|724608.7|25
1623153600000|2021-06-08 12:00:00|725614.8|724614.8|725598.7|724598.7|725622.2|724622.2|725590.3|724590.3|28
1623153610000|2021-06-08 12:00:10|725593.5|724593.5|725661|724661|725678.4|724678.4|725593.5|724593.5|32
1623153620000|2021-06-08 12:00:20|725662.9|724662.9|725665.8|724665.8|725671.2|724671.2|725657.8|724657.8|30
1623153630000|2021-06-08 12:00:30|725664.6|724664.6|725592.7|724592.7|725666.2|724666.2|725582.1|724582.1|31
1623153640000|2021-06-08 12:00:40|725582.6|724582.6|725499.4|724499.4|725582.6|724582.6|725499.4|724499.4|35
1623153650000|2021-06-08 12:00:50|725498.5|724498.5|725540.7|724540.7|725542|724542|725497.9|724497.9|30
1623153660000|2021-06-08 12:01:00|725552.7|724552.7|725531.7|724531.7|725558.4|724558.4|725516.3|724516.3|36
1623153670000|2021-06-08 12:01:10|725535.2|724535.2|725585.9|724585.9|725599.9|724599.9|725521.8|724521.8|28
1623153680000|2021-06-08 12:01:20|725585.7|724585.7|725572.5|724572.5|725586.9|724586.9|725570.6|724570.6|26
1623153690000|2021-06-08 12:01:30|725575.1|724575.1|725613.2|724613.2|725633.4|724633.4|725569.1|724569.1|36
1623153700000|2021-06-08 12:01:40|725613.3|724613.3|725598.3|724598.3|726124|724688.1|725597.9|724124|30
1623153710000|2021-06-08 12:01:50|725598.9|724598.9|725589.3|724589.3|725627.4|724627.4|725585.5|724585.5|27
1623153720000|2021-06-08 12:02:00|725593.8|724593.8|725575.6|724575.6|725593.8|724593.8|725560.7|724560.7|22
1623153730000|2021-06-08 12:02:10|725577.3|724577.3|725582.6|724582.6|725582.8|724582.8|725563.9|724563.9|24
1623153740000|2021-06-08 12:02:20|725582.2|724582.2|725572.1|724572.1|725582.9|724582.9|725529.1|724529.1|34
1623153750000|2021-06-08 12:02:30|725578.3|724578.3|725571.4|724571.4|725579.8|724579.8|725559.5|724559.5|26
1623153760000|2021-06-08 12:02:40|725567.3|724567.3|725563|724563|726057.2|724567.3|725544.8|724042|27
1623153770000|2021-06-08 12:02:50|725565|724565|725548.9|724548.9|725566.1|724566.1|725532.5|724532.5|20
1623153780000|2021-06-08 12:03:00|725556.9|724556.9|725553.4|724553.4|725556.9|724556.9|725541.3|724541.3|19
1623153790000|2021-06-08 12:03:10|725554|724554|725680.3|723680.3|725820|724566.1|725249.7|723676|32
1623153800000|2021-06-08 12:03:20|725671.5|723671.5|725678|723678|725687|724189.2|725179.7|723662.7|32
1623153810000|2021-06-08 12:03:30|725677.6|723677.6|725173.8|724173.8|725695|724176.3|725161.3|723666|35
1623153820000|2021-06-08 12:03:40|725174.2|724174.2|725208.1|724208.1|725222|724222|725172|724172|25
1623153830000|2021-06-08 12:03:50|725209.3|724209.3|725234|724234|725234|724234|725149.3|724149.3|34
1623153840000|2021-06-08 12:04:00|725226.8|724226.8|725248.7|724248.7|725680|724343.6|725150.2|723680|31
1623153850000|2021-06-08 12:04:10|725755.3|723755.3|725174.7|724174.7|725789.4|724306|725174.7|723723.3|34
1623153860000|2021-06-08 12:04:20|725176.9|724176.9|725185.2|724185.2|725188.2|724188.2|725171.3|724171.3|18
1623153870000|2021-06-08 12:04:30|725184.9|724184.9|725176.5|724176.5|725187.3|724187.3|725162.9|724162.9|20
1623153880000|2021-06-08 12:04:40|725169.5|724169.5|725171.8|724171.8|725179.9|724179.9|725169.5|724169.5|18
1623153890000|2021-06-08 12:04:50|725169.5|724169.5|725173.4|724173.4|725197.8|724197.8|725160.2|724160.2|25
1623153900000|2021-06-08 12:05:00|725170.4|724170.4|725064.3|724064.3|725177.3|724177.3|725043.6|724043.6|35
1623153910000|2021-06-08 12:05:10|725052.4|724052.4|725119.8|724119.8|725155.1|724155.1|725052.4|724052.4|29
1623153920000|2021-06-08 12:05:20|725127.6|724127.6|725080.5|724080.5|725139.6|724139.6|725067.2|724067.2|31
1623153930000|2021-06-08 12:05:30|725066.7|724066.7|725063.1|724063.1|725136.8|724136.8|725063.1|724063.1|33
1623153940000|2021-06-08 12:05:40|725054.7|724054.7|725116.5|724116.5|725119|724119|725048.1|724048.1|25
1623153950000|2021-06-08 12:05:50|725108.2|724108.2|725135.9|724135.9|725150.3|724150.3|725108.2|724108.2|27
1623153960000|2021-06-08 12:06:00|725139.6|724139.6|725158.8|724158.8|725180|724180|725129.8|724129.8|22
1623153970000|2021-06-08 12:06:10|725166.2|724166.2|725148.5|724148.5|725174|724174|725120.9|724120.9|29
1623153980000|2021-06-08 12:06:20|725153.7|724153.7|725192.2|724192.2|725223|724223|725138.9|724138.9|28
1623153990000|2021-06-08 12:06:30|725200.7|724200.7|725232.6|724232.6|725256.3|724256.3|725200.7|724200.7|30
1623154000000|2021-06-08 12:06:40|725240.3|724240.3|725120.9|724120.9|725240.3|724240.3|725118.2|724118.2|29
1623154010000|2021-06-08 12:06:50|725129.5|724129.5|725131.4|724131.4|725154.4|724154.4|725117.1|724117.1|24
1623154020000|2021-06-08 12:07:00|725131|724131|725148.8|724148.8|725155.5|724155.5|725129.5|724129.5|17
1623154030000|2021-06-08 12:07:10|725148.2|724148.2|725077.5|724077.5|725148.2|724148.2|725070.1|724070.1|24
1623154040000|2021-06-08 12:07:20|725076.8|724076.8|725060.3|724060.3|725602.1|724090.7|725060.3|723591|24
1623154050000|2021-06-08 12:07:30|725067.1|724067.1|725068.5|724068.5|725068.6|724068.6|725059.9|724059.9|26
1623154060000|2021-06-08 12:07:40|725069|724069|725071.1|724071.1|725078.1|724078.1|725068.4|724068.4|22
1623154070000|2021-06-08 12:07:50|725069.3|724069.3|725061.2|724061.2|725071.4|724071.4|725051.6|724051.6|21
1623154080000|2021-06-08 12:08:00|725057.8|724057.8|725081.3|724081.3|725082.1|724082.1|725055.1|724055.1|25
1623154090000|2021-06-08 12:08:10|725077.1|724077.1|725086.5|724086.5|725089.6|724089.6|725073|724073|27
1623154100000|2021-06-08 12:08:20|725087.5|724087.5|725144.9|724144.9|725144.9|724144.9|725066.4|724066.4|23
1623154110000|2021-06-08 12:08:30|725142.2|724142.2|725165.3|724165.3|725676.5|724168.2|725129.4|723667.7|23
1623154120000|2021-06-08 12:08:40|725171.7|724171.7|725034|724034|725173|724173|725027.1|724027.1|32
1623154130000|2021-06-08 12:08:50|725032.5|724032.5|724842.3|723842.3|725035.7|724035.7|724821.4|723821.4|37
1623154140000|2021-06-08 12:09:00|724836|723836|724938.2|723938.2|725006.2|724006.2|724836|723836|38
1623154150000|2021-06-08 12:09:10|724933.4|723933.4|724946|723946|724964.2|723964.2|724933.4|723933.4|36
1623154160000|2021-06-08 12:09:20|724973.2|723973.2|724948.1|723948.1|725003.3|724003.3|724908.4|723908.4|37
1623154170000|2021-06-08 12:09:30|724950.2|723950.2|724829|723829|725357.3|723950.2|724817|723346.5|34
1623154180000|2021-06-08 12:09:40|724826.4|723826.4|724794.8|723794.8|724846|723846|724790.1|723790.1|33
1623154190000|2021-06-08 12:09:50|724794.4|723794.4|724791.3|723791.3|724826.5|723826.5|724785.5|723785.5|31
1623154200000|2021-06-08 12:10:00|724792.1|723792.1|724865.4|723865.4|724865.4|723865.4|724769.5|723769.5|32
1623154210000|2021-06-08 12:10:10|724865.8|723865.8|724855.6|723855.6|724915.8|723915.8|724821|723821|38
1623154220000|2021-06-08 12:10:20|724854.2|723854.2|724843.4|723843.4|724861.3|723861.3|724830.1|723830.1|30
1623154230000|2021-06-08 12:10:30|724854.1|723854.1|724960.9|723960.9|724966.8|723966.8|724847.2|723847.2|30
1623154240000|2021-06-08 12:10:40|724942.9|723942.9|724949.4|723949.4|724971.7|723971.7|724933.6|723933.6|26
1623154250000|2021-06-08 12:10:50|724948.5|723948.5|724969.2|723969.2|724980.6|723980.6|724942.7|723942.7|29
1623154260000|2021-06-08 12:11:00|724975|723975|725040.4|724040.4|725060.5|724060.5|724959.2|723959.2|25
1623154270000|2021-06-08 12:11:10|725041.5|724041.5|724938.7|723938.7|725073.2|724073.2|724929.7|723929.7|32
1623154280000|2021-06-08 12:11:20|724930.6|723930.6|724898.1|723898.1|725398|723989.2|724894.9|723398|26
1623154290000|2021-06-08 12:11:30|724895.7|723895.7|724953.4|723953.4|724953.4|723953.4|724895.7|723895.7|28
1623154300000|2021-06-08 12:11:40|724949.2|723949.2|724937.8|723937.8|724955.7|723955.7|724928.6|723928.6|23
1623154310000|2021-06-08 12:11:50|724942.1|723942.1|724967.4|723967.4|724967.4|723967.4|724931.8|723931.8|26
1623154320000|2021-06-08 12:12:00|724964.8|723964.8|724969|723969|724970.7|723970.7|724954.9|723954.9|24
1623154330000|2021-06-08 12:12:10|724968.7|723968.7|724963.2|723963.2|724979.8|723979.8|724959.4|723959.4|28
1623154340000|2021-06-08 12:12:20|724963.1|723963.1|724990.9|723990.9|725007.2|724007.2|724957.6|723957.6|23
1623154350000|2021-06-08 12:12:30|724991.5|723991.5|724939.6|723939.6|725001.5|724001.5|724939.6|723939.6|25
1623154360000|2021-06-08 12:12:40|724956.1|723956.1|724957.6|723957.6|724964.1|723964.1|724951.7|723951.7|23
1623154370000|2021-06-08 12:12:50|724958.1|723958.1|724951.1|723951.1|724959.5|723959.5|724951.1|723951.1|20
1623154380000|2021-06-08 12:13:00|724950|723950|725004.6|724004.6|725018.7|724018.7|724940.7|723940.7|28
1623154390000|2021-06-08 12:13:10|725004.4|724004.4|725007.1|724007.1|725007.1|724007.1|724987.6|723987.6|29
1623154400000|2021-06-08 12:13:20|725004.7|724004.7|724969|723969|725004.7|724004.7|724962.2|723962.2|27
1623154410000|2021-06-08 12:13:30|724969.6|723969.6|724968.8|723968.8|724981.9|723981.9|724968.6|723968.6|26
1623154420000|2021-06-08 12:13:40|724974.4|723974.4|725018.9|724018.9|725119.5|724119.5|724971.4|723971.4|32
1623154430000|2021-06-08 12:13:50|725032.1|724032.1|725053.9|724053.9|725110.8|724110.8|724976.9|723976.9|35
1623154440000|2021-06-08 12:14:00|725052|724052|725071.5|724071.5|725089.2|724089.2|725037.9|724037.9|30
1623154450000|2021-06-08 12:14:10|725070.5|724070.5|725064|724064|725076.6|724076.6|725022.7|724022.7|28
1623154460000|2021-06-08 12:14:20|725070.5|724070.5|725076.4|724076.4|725083.4|724083.4|725068.7|724068.7|28
1623154470000|2021-06-08 12:14:30|725076.8|724076.8|725205.6|724205.6|725219|724219|725069|724069|32
1623154480000|2021-06-08 12:14:40|725207.7|724207.7|725228.6|724228.6|725244.9|724244.9|725202.1|724202.1|31
1623154490000|2021-06-08 12:14:50|725228.8|724228.8|725146|724146|725236.5|724236.5|725122.8|724122.8|34
1623154500000|2021-06-08 12:15:00|725146.7|724146.7|725160|724160|725163.7|724163.7|725139|724139|24
1623154510000|2021-06-08 12:15:10|725156.2|724156.2|725145.4|724145.4|725158.9|724158.9|725136.9|724136.9|21
1623154520000|2021-06-08 12:15:20|725145.6|724145.6|725297.3|724297.3|725310.9|724310.9|725145.6|724145.6|31
1623154530000|2021-06-08 12:15:30|725296.9|724296.9|725248.3|724248.3|725300.2|724300.2|725242.6|724242.6|28
1623154540000|2021-06-08 12:15:40|725244.7|724244.7|725198.9|724198.9|725255.8|724255.8|725184.5|724184.5|34
1623154550000|2021-06-08 12:15:50|725194.8|724194.8|725196.7|724196.7|725207.6|724207.6|725181.7|724181.7|31
1623154560000|2021-06-08 12:16:00|725197.9|724197.9|725172|724172|725199|724199|725167.4|724167.4|27
1623154570000|2021-06-08 12:16:10|725171.5|724171.5|725208|724208|725210.3|724210.3|725171.5|724171.5|27
1623154580000|2021-06-08 12:16:20|725203.6|724203.6|725219.6|724219.6|725223.6|724223.6|725199.9|724199.9|20
1623154590000|2021-06-08 12:16:30|725212.6|724212.6|725208|724208|725213.2|724213.2|725167.8|724167.8|28
1623154600000|2021-06-08 12:16:40|725209.6|724209.6|725240|724240|725722.2|724243.6|725209.6|723717|24
1623154610000|2021-06-08 12:16:50|725241.3|724241.3|725275.9|724275.9|725275.9|724275.9|725231.8|724231.8|18
1623154620000|2021-06-08 12:17:00|725270.3|724270.3|725269.6|724269.6|725290.3|724290.3|725267|724267|26
1623154630000|2021-06-08 12:17:10|725273.4|724273.4|725332.4|724332.4|725336|724336|725273.4|724273.4|25
1623154640000|2021-06-08 12:17:20|725332.7|724332.7|725319|724319|725839.1|724342.2|725319|723833.5|24
1623154650000|2021-06-08 12:17:30|725321.1|724321.1|725329.1|724329.1|725337.1|724337.1|725316.4|724316.4|24
1623154660000|2021-06-08 12:17:40|725332.4|724332.4|725332|724332|725337.5|724337.5|725324.4|724324.4|16
1623154670000|2021-06-08 12:17:50|725321.1|724321.1|725329.4|724329.4|725332.9|724332.9|725309|724309|23
1623154680000|2021-06-08 12:18:00|725320.5|724320.5|725326.8|724326.8|725843.8|724342.3|725309.1|723843.8|23
1623154690000|2021-06-08 12:18:10|725329.1|724329.1|725331|724331|725332.4|724332.4|725324.1|724324.1|18
1623154700000|2021-06-08 12:18:20|725331.9|724331.9|725432.8|724432.8|725853.5|724432.8|725328|723836.5|26
1623154710000|2021-06-08 12:18:30|725433.1|724433.1|725428.4|724428.4|725440.3|724440.3|725419.6|724419.6|37
1623154720000|2021-06-08 12:18:40|725428.6|724428.6|725334.7|724334.7|725430.6|724430.6|725319.1|724319.1|31
1623154730000|2021-06-08 12:18:50|725333.8|724333.8|725319.5|724319.5|725333.8|724333.8|725302.5|724302.5|28
1623154740000|2021-06-08 12:19:00|725320.2|724320.2|725315.6|724315.6|725331|724331|725308.5|724308.5|25
1623154750000|2021-06-08 12:19:10|725317.7|724317.7|725310.7|724310.7|725326.4|724326.4|725296.7|724296.7|28
1623154760000|2021-06-08 12:19:20|725313|724313|725374.7|724374.7|725380.2|724380.2|725312.1|724312.1|19
1623154770000|2021-06-08 12:19:30|725379.8|724379.8|725432.5|724432.5|725435.4|724435.4|725371.3|724371.3|32
1623154780000|2021-06-08 12:19:40|725430.4|724430.4|725418.9|724418.9|725916|724439.7|725412.7|723915|31
1623154790000|2021-06-08 12:19:50|725419.6|724419.6|725393.7|724393.7|725419.6|724419.6|725393.7|724393.7|26
1623154800000|2021-06-08 12:20:00|725392.8|724392.8|725316.7|724316.7|725392.8|724392.8|725303.7|724303.7|33
1623154810000|2021-06-08 12:20:10|725316.5|724316.5|725314.2|724314.2|725330|724330|725305.1|724305.1|27
1623154820000|2021-06-08 12:20:20|725322.2|724322.2|725807.2|723807.2|725807.5|724327.1|725308|723807.2|28
1623154830000|2021-06-08 12:20:30|725806|723806|725319.4|724319.4|725806.3|724324.3|725309.4|723806|28
1623154840000|2021-06-08 12:20:40|725295.5|724295.5|725276.8|724276.8|725300|724300|725248.3|724248.3|22
1623154850000|2021-06-08 12:20:50|725278.7|724278.7|725329.8|724329.8|725331.2|724331.2|725272.2|724272.2|30
1623154860000|2021-06-08 12:21:00|725329.5|724329.5|725377.4|724377.4|725844.5|724378.7|725325|723843.3|30
1623154870000|2021-06-08 12:21:10|725374.7|724374.7|725400.7|724400.7|725404.8|724404.8|725374.1|724374.1|28
1623154880000|2021-06-08 12:21:20|725392.3|724392.3|725198.7|724198.7|725399.7|724399.7|725184.1|724184.1|35
1623154890000|2021-06-08 12:21:30|725195|724195|725140.6|724140.6|725202.5|724202.5|725120.3|724120.3|29
1623154900000|2021-06-08 12:21:40|725140|724140|725243.7|724243.7|725254.2|724254.2|725130.8|724130.8|35
1623154910000|2021-06-08 12:21:50|725242.8|724242.8|725250.4|724250.4|725256.2|724256.2|725242.8|724242.8|29
1623154920000|2021-06-08 12:22:00|725251.7|724251.7|725255.6|724255.6|725258.2|724258.2|725238.1|724238.1|26
1623154930000|2021-06-08 12:22:10|725255.4|724255.4|725248.3|724248.3|725264.4|724264.4|725240|724240|25
1623154940000|2021-06-08 12:22:20|725245.5|724245.5|725235.2|724235.2|725251|724251|725226.9|724226.9|31
1623154950000|2021-06-08 12:22:30|725229.9|724229.9|725197|724197|725229.9|724229.9|725178.8|724178.8|31
1623154960000|2021-06-08 12:22:40|725192.7|724192.7|725190.6|724190.6|725197.9|724197.9|725181.2|724181.2|26
1623154970000|2021-06-08 12:22:50|725190.5|724190.5|725105.7|724105.7|725233.3|724233.3|725105.7|724105.7|29
1623154980000|2021-06-08 12:23:00|725111.8|724111.8|725166.2|724166.2|725170.3|724170.3|725089.4|724089.4|34
1623154990000|2021-06-08 12:23:10|725163.1|724163.1|725183.3|724183.3|725186.6|724186.6|725163.1|724163.1|24
1623155000000|2021-06-08 12:23:20|725178.9|724178.9|725180.7|724180.7|725253.1|724253.1|725178.9|724178.9|30
1623155010000|2021-06-08 12:23:30|725193.9|724193.9|725199.9|724199.9|725205.4|724205.4|725179.5|724179.5|18
1623155020000|2021-06-08 12:23:40|725191.9|724191.9|725158.9|724158.9|725195|724195|725157.4|724157.4|30
1623155030000|2021-06-08 12:23:50|725160.8|724160.8|725170.1|724170.1|725175.9|724175.9|725159.7|724159.7|23
1623155040000|2021-06-08 12:24:00|725107.5|724107.5|725105.4|724105.4|725125.7|724125.7|725105.2|724105.2|19
1623155050000|2021-06-08 12:24:10|725108|724108|725101.8|724101.8|725113.3|724113.3|725101.8|724101.8|25
1623155060000|2021-06-08 12:24:20|725051.1|724051.1|724989.1|723989.1|725051.1|724051.1|724984.8|723984.8|35
1623155070000|2021-06-08 12:24:30|724996.1|723996.1|725001.7|724001.7|725015.1|724015.1|724992.1|723992.1|25
1623155080000|2021-06-08 12:24:40|725000.9|724000.9|724998.2|723998.2|725006.1|724006.1|724986.9|723986.9|28
1623155090000|2021-06-08 12:24:50|724996.1|723996.1|724996|723996|725000.3|724000.3|724990.3|723990.3|30
1623155100000|2021-06-08 12:25:00|724996.6|723996.6|725000.5|724000.5|725004.8|724004.8|724980|723980|33
1623155110000|2021-06-08 12:25:10|724986.5|723986.5|724884.5|723884.5|725006.3|724006.3|724884.5|723884.5|19
1623155120000|2021-06-08 12:25:20|725355.5|723355.5|724815.1|723815.1|725355.5|723843|724806.7|723355.5|26
1623155130000|2021-06-08 12:25:30|724815|723815|724818.6|723818.6|724827.8|723827.8|724809.1|723809.1|24
1623155140000|2021-06-08 12:25:40|724814.1|723814.1|724766.6|723766.6|724826.2|723826.2|724735.8|723735.8|30
1623155150000|2021-06-08 12:25:50|724724|723724|724700.9|723700.9|724726.3|723726.3|724697.6|723697.6|23
1623155160000|2021-06-08 12:26:00|724701.3|723701.3|724861.8|723861.8|725343.5|723862.1|724700.4|723340.2|37
1623155170000|2021-06-08 12:26:10|724864.2|723864.2|724850.4|723850.4|724866.1|723866.1|724843.4|723843.4|34
1623155180000|2021-06-08 12:26:20|724850.1|723850.1|724764.9|723764.9|725327.2|723850.1|724763.2|723314.5|23
1623155190000|2021-06-08 12:26:30|724768|723768|724747.4|723747.4|724771.3|723771.3|724733.3|723733.3|27
1623155200000|2021-06-08 12:26:40|724746.9|723746.9|724642.3|723642.3|724753.5|723753.5|724628.3|723628.3|22
1623155210000|2021-06-08 12:26:50|724641.6|723641.6|724627|723627|724641.6|723641.6|724617.8|723617.8|31
1623155220000|2021-06-08 12:27:00|724626.5|723626.5|724551.4|723551.4|724626.5|723626.5|724511.5|723511.5|37
1623155230000|2021-06-08 12:27:10|724547.3|723547.3|724429.1|723429.1|724551.2|723551.2|724429.1|723429.1|35
1623155240000|2021-06-08 12:27:20|724429.4|723429.4|724433.4|723433.4|724439.2|723439.2|724425.4|723425.4|23
1623155250000|2021-06-08 12:27:30|724424.5|723424.5|725043.1|723043.1|725043.1|723546.4|724424|723035.9|38
1623155260000|2021-06-08 12:27:40|725040.8|723040.8|724450.8|723450.8|725040.8|723471.7|724433|722952.2|35
1623155270000|2021-06-08 12:27:50|724451.5|723451.5|724442.7|723442.7|724468|723468|724406.3|723406.3|29
1623155280000|2021-06-08 12:28:00|724443.4|723443.4|724452.4|723452.4|724454.3|723454.3|724431.6|723431.6|29
1623155290000|2021-06-08 12:28:10|724453.6|723453.6|724456.6|723456.6|724457.2|723457.2|724445.4|723445.4|19
1623155300000|2021-06-08 12:28:20|724457.3|723457.3|724453.2|723453.2|724466.7|723466.7|724444.8|723444.8|28
1623155310000|2021-06-08 12:28:30|724447|723447|724438.8|723438.8|724452|723452|724433.1|723433.1|22
1623155320000|2021-06-08 12:28:40|724437.6|723437.6|724430.8|723430.8|724437.6|723437.6|724417.8|723417.8|26
1623155330000|2021-06-08 12:28:50|724430.3|723430.3|724384.9|723384.9|724432|723432|724384.9|723384.9|30
1623155340000|2021-06-08 12:29:00|724402|723402|724405.5|723405.5|724410.9|723410.9|724394.4|723394.4|33
1623155350000|2021-06-08 12:29:10|724402.4|723402.4|724425.2|723425.2|724436.5|723436.5|724402.4|723402.4|33
1623155360000|2021-06-08 12:29:20|724425.6|723425.6|724433.8|723433.8|724447.7|723447.7|724423.3|723423.3|35
1623155370000|2021-06-08 12:29:30|724441.7|723441.7|724391.3|723391.3|724453.3|723453.3|724383.7|723383.7|32
1623155380000|2021-06-08 12:29:40|724393.4|723393.4|724410.7|723410.7|724410.7|723410.7|724387.6|723387.6|27
1623155390000|2021-06-08 12:29:50|724410.5|723410.5|724407.1|723407.1|724416.2|723416.2|724396.2|723396.2|14
1623155400000|2021-06-08 12:30:00|724402.8|723402.8|724303.9|723303.9|724806.3|723404.5|724299.1|722806.3|30
1623155410000|2021-06-08 12:30:10|724305.4|723305.4|724295.6|723295.6|724816|723307.2|724281.5|722784.5|36
1623155420000|2021-06-08 12:30:20|724297.6|723297.6|724308.6|723308.6|724781.4|723318.5|724271.5|722777.9|30
1623155430000|2021-06-08 12:30:30|724287.6|723287.6|724268|723268|724781.5|723311.1|724249.8|722770.7|36
1623155440000|2021-06-08 12:30:40|724267.1|723267.1|724255.4|723255.4|724788.6|723284.2|724236.1|722788.6|29
1623155450000|2021-06-08 12:30:50|724255.5|723255.5|724162.8|723162.8|724261.2|723261.2|724159.6|723159.6|26
1623155460000|2021-06-08 12:31:00|724160.8|723160.8|724145.6|723145.6|724202.4|723202.4|724144.6|723144.6|35
1623155470000|2021-06-08 12:31:10|724150.1|723150.1|724188.9|723188.9|724681.7|723197.5|724127.2|722681|34
1623155480000|2021-06-08 12:31:20|724196.7|723196.7|724145.2|723145.2|724659.2|723260.9|724138.4|722659.2|35
1623155490000|2021-06-08 12:31:30|724142.5|723142.5|724227.9|723227.9|724227.9|723227.9|724140.8|723140.8|31
1623155500000|2021-06-08 12:31:40|724237.2|723237.2|724814.7|722814.7|724821.8|723310.8|724237.2|722777.5|29
1623155510000|2021-06-08 12:31:50|724815.1|722815.1|724908.3|722908.3|724908.3|723412.4|724320.8|722815.1|35
1623155520000|2021-06-08 12:32:00|724421|723421|724406.8|723406.8|724957.3|723530.1|724395.6|722917.2|40
1623155530000|2021-06-08 12:32:10|724409.6|723409.6|724407.1|723407.1|724414|723414|724403.5|723403.5|31
1623155540000|2021-06-08 12:32:20|724405.2|723405.2|724409.8|723409.8|724409.8|723409.8|724390.4|723390.4|26
1623155550000|2021-06-08 12:32:30|724410.8|723410.8|724447.6|723447.6|724447.6|723447.6|724405.4|723405.4|34
1623155560000|2021-06-08 12:32:40|724506|723506|724454.1|723454.1|724937.8|723506|724432.5|722917.9|35
1623155570000|2021-06-08 12:32:50|724454.8|723454.8|724475.4|723475.4|724961.3|723476|724454.8|722930.7|28
1623155580000|2021-06-08 12:33:00|724470.8|723470.8|724464.5|723464.5|724475.3|723475.3|724453|723453|21
1623155590000|2021-06-08 12:33:10|724462.5|723462.5|724792.3|722792.3|724795.5|723463.5|724302.6|722771.4|21
1623155600000|2021-06-08 12:33:20|724316|723316|724824|722824|724853.3|723320.9|724316|722820.1|33
1623155610000|2021-06-08 12:33:30|724821|722821|724377.4|723377.4|724825.6|723377.4|724310.9|722821|28
1623155620000|2021-06-08 12:33:40|724876.7|722876.7|724394.1|723394.1|724893.6|723395.8|724381.3|722864.3|30
1623155630000|2021-06-08 12:33:50|724386.5|723386.5|724479.9|723479.9|724958.5|723486.1|724382.8|722924.5|31
1623155640000|2021-06-08 12:34:00|724479.7|723479.7|724469.2|723469.2|724479.7|723479.7|724468.9|723468.9|26
1623155650000|2021-06-08 12:34:10|724468.9|723468.9|724872.7|722872.7|724939.2|723468.9|724449.5|722812.3|37
1623155660000|2021-06-08 12:34:20|724877.4|722877.4|724822.9|722822.9|724878.1|722878.1|724819.9|722819.9|17
1623155670000|2021-06-08 12:34:30|724825.2|722825.2|724810.3|722810.3|724846.6|723325.8|724309.3|722791.5|33
1623155680000|2021-06-08 12:34:40|724842.1|722842.1|724743.5|722743.5|724874.4|723308.3|724303|722736.1|36
1623155690000|2021-06-08 12:34:50|724744.2|722744.2|724636.2|722636.2|724744.2|723139|724117.6|722628.2|35
1623155700000|2021-06-08 12:35:00|724143.8|723143.8|724662.3|722662.3|724665.4|723168.7|724118.4|722632.7|31
1623155710000|2021-06-08 12:35:10|724660.6|722660.6|724137.3|723137.3|724662.5|723143.8|724097.6|722656.8|29
1623155720000|2021-06-08 12:35:20|724130.9|723130.9|723979.8|722979.8|724130.9|723130.9|723972.3|722972.3|36
1623155730000|2021-06-08 12:35:30|724415.5|722415.5|724427|722427|724427|722924.1|723886.8|722378.4|37
1623155740000|2021-06-08 12:35:40|724428.2|722428.2|724474.6|722474.6|724474.6|722961.2|723919.9|722376.2|36
1623155750000|2021-06-08 12:35:50|724491.7|722491.7|723888.9|722888.9|724491.7|722949.5|723872.8|722472.4|37
1623155760000|2021-06-08 12:36:00|723892.3|722892.3|724084|723084|724595.9|723093.7|723876.8|722573.2|38
1623155770000|2021-06-08 12:36:10|724093.9|723093.9|724003.1|723003.1|724593.4|723093.9|724003.1|722559.6|35
1623155780000|2021-06-08 12:36:20|724005.3|723005.3|724039.1|723039.1|724046|723046|723993.1|722993.1|29
1623155790000|2021-06-08 12:36:30|724039.8|723039.8|723928.7|722928.7|724039.8|723039.8|723912.5|722912.5|25
1623155800000|2021-06-08 12:36:40|723929.3|722929.3|724035.7|723035.7|724523.5|723067.5|723921.5|722523.5|34
1623155810000|2021-06-08 12:36:50|724047.5|723047.5|724058.6|723058.6|724062.4|723062.4|724031.6|723031.6|31
1623155820000|2021-06-08 12:37:00|724059.5|723059.5|724307.8|723307.8|724783|723307.8|724029.9|722751.8|32
1623155830000|2021-06-08 12:37:10|724305|723305|724315.3|723315.3|724842.1|723343.5|724302|722795.4|38
1623155840000|2021-06-08 12:37:20|724292.3|723292.3|724371.3|723371.3|724388.5|723388.5|724272.9|723272.9|35
1623155850000|2021-06-08 12:37:30|724381.3|723381.3|724364.5|723364.5|724381.3|723381.3|724343.4|723343.4|28
1623155860000|2021-06-08 12:37:40|724346.9|723346.9|724456|723456|724456|723456|724346.9|723346.9|25
1623155870000|2021-06-08 12:37:50|724454.5|723454.5|724462.2|723462.2|724473.1|723473.1|724436.7|723436.7|30
1623155880000|2021-06-08 12:38:00|724462.6|723462.6|724448|723448|724472.1|723472.1|724441.8|723441.8|33
1623155890000|2021-06-08 12:38:10|724452.8|723452.8|724327.7|723327.7|724452.8|723452.8|724302.8|723302.8|26
1623155900000|2021-06-08 12:38:20|724327.1|723327.1|724224.3|723224.3|724327.1|723327.1|724224.3|723224.3|24
1623155910000|2021-06-08 12:38:30|724230.3|723230.3|724297.3|723297.3|724778|723297.3|724229.6|722768|32
1623155920000|2021-06-08 12:38:40|724288.2|723288.2|724290.5|723290.5|724323.5|723323.5|724284.1|723284.1|25
1623155930000|2021-06-08 12:38:50|724291.9|723291.9|724342.2|723342.2|724343|723343|724289.8|723289.8|26
1623155940000|2021-06-08 12:39:00|724341.3|723341.3|724344.3|723344.3|724345|723345|724335.8|723335.8|16
1623155950000|2021-06-08 12:39:10|724341.8|723341.8|724402.3|723402.3|724402.3|723402.3|724324.9|723324.9|26
1623155960000|2021-06-08 12:39:20|724392.2|723392.2|724377.5|723377.5|724869.7|723399.4|724360.7|722861.6|28
1623155970000|2021-06-08 12:39:30|724376.7|723376.7|724374.3|723374.3|724377.9|723377.9|724371.5|723371.5|14
1623155980000|2021-06-08 12:39:40|724371.3|723371.3|724347.8|723347.8|724384.8|723384.8|724312.1|723312.1|30
1623155990000|2021-06-08 12:39:50|724348.4|723348.4|724332.8|723332.8|724348.4|723348.4|724314.4|723314.4|31
1623156000000|2021-06-08 12:40:00|724336.7|723336.7|724344.6|723344.6|724344.6|723344.6|724305.8|723305.8|29
1623156010000|2021-06-08 12:40:10|724344.8|723344.8|724428.7|723428.7|724428.7|723428.7|724337.8|723337.8|30
1623156020000|2021-06-08 12:40:20|724425|723425|724428.2|723428.2|724437|723437|724424.7|723424.7|25
1623156030000|2021-06-08 12:40:30|724431.2|723431.2|724446.2|723446.2|724450.6|723450.6|724417.4|723417.4|24
1623156040000|2021-06-08 12:40:40|724447|723447|724441.6|723441.6|724454.2|723454.2|724417.3|723417.3|33
1623156050000|2021-06-08 12:40:50|724439.3|723439.3|724451.5|723451.5|724459.5|723459.5|724436.7|723436.7|28
1623156060000|2021-06-08 12:41:00|724453.6|723453.6|724462.3|723462.3|724478.2|723478.2|724444.1|723444.1|31
1623156070000|2021-06-08 12:41:10|724456|723456|724454.9|723454.9|724464.3|723464.3|724446.1|723446.1|30
1623156080000|2021-06-08 12:41:20|724453.8|723453.8|724460|723460|724461.9|723461.9|724449.6|723449.6|30
1623156090000|2021-06-08 12:41:30|724459.9|723459.9|724472.2|723472.2|724472.5|723472.5|724427.7|723427.7|31
1623156100000|2021-06-08 12:41:40|724461.5|723461.5|724532.3|723532.3|724532.3|723532.3|724461.5|723461.5|28
1623156110000|2021-06-08 12:41:50|724535.1|723535.1|724512.1|723512.1|724543.2|723543.2|724508.3|723508.3|27
1623156120000|2021-06-08 12:42:00|724502.9|723502.9|724539.5|723539.5|724544.5|723544.5|724502.9|723502.9|32
1623156130000|2021-06-08 12:42:10|724535.6|723535.6|724517.6|723517.6|724539.2|723539.2|724505.1|723505.1|25
1623156140000|2021-06-08 12:42:20|724529|723529|724518.7|723518.7|724533.6|723533.6|724506.6|723506.6|33
1623156150000|2021-06-08 12:42:30|724505.9|723505.9|724517.6|723517.6|724518.8|723518.8|724505.9|723505.9|20
1623156160000|2021-06-08 12:42:40|724520.1|723520.1|724517.6|723517.6|724522.8|723522.8|724516.8|723516.8|12
1623156170000|2021-06-08 12:42:50|724518.4|723518.4|724523.3|723523.3|724526.6|723526.6|724518.4|723518.4|13
1623156180000|2021-06-08 12:43:00|724523|723523|724548.2|723548.2|724556.3|723556.3|724522.9|723522.9|29
1623156190000|2021-06-08 12:43:10|724547.7|723547.7|724513.7|723513.7|724552.5|723552.5|724506.9|723506.9|28
1623156200000|2021-06-08 12:43:20|724516.3|723516.3|724513.6|723513.6|724528.5|723528.5|724512.6|723512.6|23
1623156210000|2021-06-08 12:43:30|724512.9|723512.9|724542|723542|724546.6|723546.6|724512.9|723512.9|22
1623156220000|2021-06-08 12:43:40|724538.7|723538.7|725021.4|723021.4|725021.4|723549|724515.5|723019|32
1623156230000|2021-06-08 12:43:50|725023.3|723023.3|724519|723519|725023.3|723594.1|724502.7|723017.5|26
1623156240000|2021-06-08 12:44:00|724518.4|723518.4|724513.4|723513.4|724523.1|723523.1|724501.1|723501.1|26
1623156250000|2021-06-08 12:44:10|724511|723511|724510.8|723510.8|724518.8|723518.8|724501.4|723501.4|23
1623156260000|2021-06-08 12:44:20|724502.5|723502.5|724482.3|723482.3|724958.6|723518.2|724449.3|722958.6|28
1623156270000|2021-06-08 12:44:30|724482.4|723482.4|724509|723509|724514.3|723514.3|724472.4|723472.4|26
1623156280000|2021-06-08 12:44:40|724513.4|723513.4|724509.4|723509.4|724528.2|723528.2|724501.1|723501.1|28
1623156290000|2021-06-08 12:44:50|724508.1|723508.1|724555.3|723555.3|724555.6|723555.6|724508.1|723508.1|20
1623156300000|2021-06-08 12:45:00|724552.1|723552.1|724555.1|723555.1|724576|723576|724551.2|723551.2|23
1623156310000|2021-06-08 12:45:10|724556.4|723556.4|724539.4|723539.4|724564.1|723564.1|724531.9|723531.9|29
1623156320000|2021-06-08 12:45:20|724524.6|723524.6|724531.3|723531.3|724536.1|723536.1|724518.4|723518.4|27
1623156330000|2021-06-08 12:45:30|724531.1|723531.1|724542.2|723542.2|725045.2|723570.3|724522.7|723038.2|28
1623156340000|2021-06-08 12:45:40|724546.6|723546.6|724552.9|723552.9|724570.5|723570.5|724544.2|723544.2|25
1623156350000|2021-06-08 12:45:50|724551.5|723551.5|724651.5|723651.5|724677.9|723677.9|724551.5|723551.5|28
1623156360000|2021-06-08 12:46:00|724696.8|723696.8|724545.4|723545.4|724704.8|723704.8|724537.1|723537.1|37
1623156370000|2021-06-08 12:46:10|724544.8|723544.8|724597.8|723597.8|724604.4|723604.4|724543.8|723543.8|37
1623156380000|2021-06-08 12:46:20|724594.1|723594.1|724612.7|723612.7|724612.7|723612.7|724581.9|723581.9|31
1623156390000|2021-06-08 12:46:30|724611.7|723611.7|724638|723638|724641.1|723641.1|724610.3|723610.3|29
1623156400000|2021-06-08 12:46:40|724637.4|723637.4|724650.8|723650.8|724659.8|723659.8|724635.1|723635.1|26
1623156410000|2021-06-08 12:46:50|724648.8|723648.8|724662.9|723662.9|724672.8|723672.8|724636.3|723636.3|22
1623156420000|2021-06-08 12:47:00|724663.4|723663.4|724674.7|723674.7|724677.5|723677.5|724658.2|723658.2|28
1623156430000|2021-06-08 12:47:10|724672|723672|724720.8|723720.8|724724.5|723724.5|724671.1|723671.1|34
1623156440000|2021-06-08 12:47:20|724719.4|723719.4|724767.1|723767.1|724775.3|723775.3|724704.1|723704.1|32
1623156450000|2021-06-08 12:47:30|724782.8|723782.8|724819.5|723819.5|724829.3|723829.3|724764.8|723764.8|29
1623156460000|2021-06-08 12:47:40|724791|723791|724835|723835|725300.9|723835|724780.5|723296|35
1623156470000|2021-06-08 12:47:50|724838|723838|724776|723776|725335.9|723850.4|724758.4|723335.3|34
1623156480000|2021-06-08 12:48:00|724777.1|723777.1|724842|723842|724848.6|723848.6|724775.4|723775.4|33
1623156490000|2021-06-08 12:48:10|724876.3|723876.3|724938.8|723938.8|724938.8|723938.8|724876.3|723876.3|35
1623156500000|2021-06-08 12:48:20|724932|723932|725002.3|724002.3|725016.9|724016.9|724930.8|723930.8|34
1623156510000|2021-06-08 12:48:30|725010.8|724010.8|725019.8|724019.8|725084.3|724084.3|724991.4|723991.4|38
1623156520000|2021-06-08 12:48:40|725019.7|724019.7|725077.7|724077.7|725552.5|724086.9|725016.1|723552.5|34
1623156530000|2021-06-08 12:48:50|725078.5|724078.5|725100.9|724100.9|725144.1|724144.1|725070.8|724070.8|36
1623156540000|2021-06-08 12:49:00|725097.5|724097.5|725177.1|724177.1|725177.1|724177.1|725083.3|724083.3|37
1623156550000|2021-06-08 12:49:10|725178.6|724178.6|725186|724186|725196.6|724196.6|725134.7|724134.7|38
1623156560000|2021-06-08 12:49:20|725195.7|724195.7|725100|724100|725205.5|724205.5|725084.5|724084.5|39
1623156570000|2021-06-08 12:49:30|725096.9|724096.9|725153.6|724153.6|725167.8|724167.8|725096.2|724096.2|35
1623156580000|2021-06-08 12:49:40|725148.6|724148.6|725172.4|724172.4|725175.6|724175.6|725121.5|724121.5|36
1623156590000|2021-06-08 12:49:50|725200.4|724200.4|725242.2|724242.2|725244.9|724244.9|725117.3|724117.3|32
1623156600000|2021-06-08 12:50:00|725249.5|724249.5|725237.9|724237.9|725280.5|724280.5|725236.6|724236.6|32
1623156610000|2021-06-08 12:50:10|725236.2|724236.2|725217.5|724217.5|725245.8|724245.8|725212.3|724212.3|33
1623156620000|2021-06-08 12:50:20|725212.8|724212.8|725241.1|724241.1|725250|724250|725201|724201|36
1623156630000|2021-06-08 12:50:30|725241.2|724241.2|725083.4|724083.4|725243.4|724243.4|725066.8|724066.8|37
1623156640000|2021-06-08 12:50:40|725086.3|724086.3|725105.5|724105.5|725133.2|724133.2|725070.5|724070.5|33
1623156650000|2021-06-08 12:50:50|725123.9|724123.9|725128.7|724128.7|725225.4|724225.4|725123.9|724123.9|38
1623156660000|2021-06-08 12:51:00|725081.7|724081.7|725218.6|724218.6|725219.6|724219.6|725075.1|724075.1|34
1623156670000|2021-06-08 12:51:10|725218.9|724218.9|725165.5|724165.5|725258.9|724258.9|725165.5|724165.5|33
1623156680000|2021-06-08 12:51:20|725167.9|724167.9|725144.7|724144.7|725169.6|724169.6|725144.7|724144.7|37
1623156690000|2021-06-08 12:51:30|725149.5|724149.5|725161.7|724161.7|725221.1|724221.1|725143.9|724143.9|36
1623156700000|2021-06-08 12:51:40|725157|724157|725166.9|724166.9|725173.8|724173.8|725153.5|724153.5|34
1623156710000|2021-06-08 12:51:50|725163.3|724163.3|725223|724223|725223|724223|725146.2|724146.2|30
1623156720000|2021-06-08 12:52:00|725222.4|724222.4|725245.4|724245.4|725246.9|724246.9|725214.8|724214.8|35
1623156730000|2021-06-08 12:52:10|725242.9|724242.9|725157.5|724157.5|725247.5|724247.5|725157.5|724157.5|31
1623156740000|2021-06-08 12:52:20|725173.8|724173.8|725238|724238|725238|724238|725173.8|724173.8|30
1623156750000|2021-06-08 12:52:30|725244.9|724244.9|725250.1|724250.1|725285.6|724285.6|725243.1|724243.1|33
1623156760000|2021-06-08 12:52:40|725258.5|724258.5|725182.2|724182.2|725267.6|724267.6|725182.2|724182.2|37
1623156770000|2021-06-08 12:52:50|725182.9|724182.9|725231.1|724231.1|725231.1|724231.1|725166.5|724166.5|36
1623156780000|2021-06-08 12:53:00|725227.9|724227.9|725216.3|724216.3|725257.4|724257.4|725214.5|724214.5|34
1623156790000|2021-06-08 12:53:10|725215.4|724215.4|725266.1|724266.1|725266.2|724266.2|725215.4|724215.4|31
1623156800000|2021-06-08 12:53:20|725269.5|724269.5|725287.4|724287.4|725295.8|724295.8|725260.6|724260.6|34
1623156810000|2021-06-08 12:53:30|725287|724287|725215.6|724215.6|725287|724287|725212.8|724212.8|30
1623156820000|2021-06-08 12:53:40|725215.9|724215.9|725081.8|724081.8|725708.5|724215.9|725081.8|723705.4|31
1623156830000|2021-06-08 12:53:50|725072|724072|725036.1|724036.1|725080.1|724080.1|725032.1|724032.1|33
1623156840000|2021-06-08 12:54:00|725051|724051|725144.8|724144.8|725158.5|724158.5|725051|724051|34
1623156850000|2021-06-08 12:54:10|725143.9|724143.9|725117.2|724117.2|725145.6|724145.6|725117.2|724117.2|22
1623156860000|2021-06-08 12:54:20|725120.4|724120.4|725143.5|724143.5|725152.1|724152.1|725120.4|724120.4|31
1623156870000|2021-06-08 12:54:30|725146.1|724146.1|725100.5|724100.5|725146.1|724146.1|725078|724078|31
1623156880000|2021-06-08 12:54:40|725098.5|724098.5|725108.7|724108.7|725109.5|724109.5|725094.9|724094.9|33
1623156890000|2021-06-08 12:54:50|725107.9|724107.9|725149|724149|725157.7|724157.7|725105.1|724105.1|28
1623156900000|2021-06-08 12:55:00|725150.7|724150.7|725218.2|724218.2|725218.2|724218.2|725137.8|724137.8|25
1623156910000|2021-06-08 12:55:10|725216.5|724216.5|725254.6|724254.6|725263.9|724263.9|725206.8|724206.8|37
1623156920000|2021-06-08 12:55:20|725255.4|724255.4|725290.6|724290.6|725298.1|724298.1|725246.6|724246.6|31
1623156930000|2021-06-08 12:55:30|725290.7|724290.7|725289.5|724289.5|725291.3|724291.3|725282|724282|27
1623156940000|2021-06-08 12:55:40|725288.8|724288.8|725281.7|724281.7|725296.8|724296.8|725273.9|724273.9|29
1623156950000|2021-06-08 12:55:50|725283|724283|725291.3|724291.3|725299.1|724299.1|725278.8|724278.8|28
1623156960000|2021-06-08 12:56:00|725292.3|724292.3|725198.8|724198.8|725292.3|724292.3|725184.2|724184.2|36
1623156970000|2021-06-08 12:56:10|725152.8|724152.8|725097|724097|725580.7|724152.8|725073.1|723580.7|28
1623156980000|2021-06-08 12:56:20|725090.5|724090.5|725063.7|724063.7|725092.3|724092.3|725053.6|724053.6|30
1623156990000|2021-06-08 12:56:30|725043.9|724043.9|725054.3|724054.3|725063|724063|725043.9|724043.9|24
1623157000000|2021-06-08 12:56:40|725053.8|724053.8|725031.7|724031.7|725065.8|724065.8|725013.2|724013.2|33
1623157010000|2021-06-08 12:56:50|725022|724022|725031.8|724031.8|725043|724043|725016.8|724016.8|29
1623157020000|2021-06-08 12:57:00|725029.2|724029.2|725122.1|724122.1|725129.8|724129.8|725027.4|724027.4|33
1623157030000|2021-06-08 12:57:10|725125.6|724125.6|725210.9|724210.9|725232.1|724232.1|725103.1|724103.1|38
1623157040000|2021-06-08 12:57:20|725210.5|724210.5|725155.1|724155.1|725653.9|724211.9|725139.2|723653.5|36
1623157050000|2021-06-08 12:57:30|725160.2|724160.2|725117.3|724117.3|725172.3|724172.3|725113.4|724113.4|34
1623157060000|2021-06-08 12:57:40|725117|724117|725002.4|724002.4|725117|724117|724977.2|723977.2|31
1623157070000|2021-06-08 12:57:50|725008.7|724008.7|725068.4|724068.4|725069.6|724069.6|724988|723988|27
1623157080000|2021-06-08 12:58:00|725060|724060|725231.1|724231.1|725242.7|724242.7|725055.7|724055.7|36
1623157090000|2021-06-08 12:58:10|725226.3|724226.3|725245.3|724245.3|725245.3|724245.3|725222.3|724222.3|27
1623157100000|2021-06-08 12:58:20|725262.2|724262.2|725260.2|724260.2|725292.9|724292.9|725257.7|724257.7|34
1623157110000|2021-06-08 12:58:30|725267.7|724267.7|725256.8|724256.8|725283.9|724283.9|725249.9|724249.9|29
1623157120000|2021-06-08 12:58:40|725249.7|724249.7|725252.7|724252.7|725258.1|724258.1|725244.1|724244.1|21
1623157130000|2021-06-08 12:58:50|725257.2|724257.2|725276.4|724276.4|725291.5|724291.5|725254.5|724254.5|28
1623157140000|2021-06-08 12:59:00|725278.8|724278.8|725312.2|724312.2|725359.8|724359.8|725274.6|724274.6|30
1623157150000|2021-06-08 12:59:10|725305.8|724305.8|725334.3|724334.3|725860.2|724411.7|725305.8|723844.6|29
1623157160000|2021-06-08 12:59:20|725341.1|724341.1|725457.1|724457.1|725462.6|724462.6|725296.4|724296.4|26
1623157170000|2021-06-08 12:59:30|725456.8|724456.8|725499.6|724499.6|725499.6|724499.6|725451.5|724451.5|31
1623157180000|2021-06-08 12:59:40|725486.3|724486.3|725451.1|724451.1|725496.1|724496.1|725444.4|724444.4|27
1623157190000|2021-06-08 12:59:50|725449.9|724449.9|725424.4|724424.4|725457.6|724457.6|725413.3|724413.3|26
1623157200000|2021-06-08 13:00:00|725424|724424|725347.2|724347.2|725891.2|724424|725345.3|723891.2|37
1623157210000|2021-06-08 13:00:10|725346.5|724346.5|725346.3|724346.3|725353.7|724353.7|725321.9|724321.9|32
1623157220000|2021-06-08 13:00:20|725342|724342|725389.2|724389.2|725404.7|724404.7|725328.4|724328.4|31
1623157230000|2021-06-08 13:00:30|725377.7|724377.7|725399.9|724399.9|725417.1|724417.1|725377.7|724377.7|28
1623157240000|2021-06-08 13:00:40|725404.1|724404.1|725399.3|724399.3|725420.1|724420.1|725375.2|724375.2|26
1623157250000|2021-06-08 13:00:50|725402.4|724402.4|725372.3|724372.3|725412.5|724412.5|725372.3|724372.3|31
1623157260000|2021-06-08 13:01:00|725365.3|724365.3|725264.6|724264.6|725859.8|724376|725254.8|723785.9|31
1623157270000|2021-06-08 13:01:10|725243.4|724243.4|725254|724254|725754.7|724263.8|725237.6|723737.5|30
1623157280000|2021-06-08 13:01:20|725248.3|724248.3|725164.4|724164.4|725742.3|724248.3|725147.7|723741.4|34
1623157290000|2021-06-08 13:01:30|725159.2|724159.2|725075.2|724075.2|725632.9|724160.5|725060.4|723573|37
1623157300000|2021-06-08 13:01:40|725074.4|724074.4|725067.1|724067.1|725079.7|724079.7|725065.4|724065.4|23
1623157310000|2021-06-08 13:01:50|725069.6|724069.6|725088.5|724088.5|725088.5|724088.5|725067.3|724067.3|29
1623157320000|2021-06-08 13:02:00|725089.1|724089.1|725098.1|724098.1|725101|724101|725084.7|724084.7|27
1623157330000|2021-06-08 13:02:10|725097|724097|725085.8|724085.8|725106.5|724106.5|725081.7|724081.7|28
1623157340000|2021-06-08 13:02:20|725081.7|724081.7|725106.4|724106.4|725114.7|724114.7|725075.9|724075.9|30
1623157350000|2021-06-08 13:02:30|725105.4|724105.4|725004.6|724004.6|725106.2|724106.2|725000.4|724000.4|38
1623157360000|2021-06-08 13:02:40|725006.3|724006.3|724973.5|723973.5|725523.5|724027.9|724965.5|723514.8|32
1623157370000|2021-06-08 13:02:50|724975.6|723975.6|724946.5|723946.5|725443|723975.6|724915.2|723439.5|37
1623157380000|2021-06-08 13:03:00|724948.7|723948.7|724906.4|723906.4|724957.7|723957.7|724888.4|723888.4|38
1623157390000|2021-06-08 13:03:10|724902.7|723902.7|724861.8|723861.8|724906.8|723906.8|724855.4|723855.4|31
1623157400000|2021-06-08 13:03:20|724847.9|723847.9|724815.1|723815.1|724867.2|723867.2|724810|723810|32
1623157410000|2021-06-08 13:03:30|724804.4|723804.4|724829.2|723829.2|724912.7|723912.7|724798.3|723798.3|34
1623157420000|2021-06-08 13:03:40|724823.6|723823.6|724760.6|723760.6|724832.1|723832.1|724760.6|723760.6|28
1623157430000|2021-06-08 13:03:50|724761.1|723761.1|724761.8|723761.8|724770.6|723770.6|724749.8|723749.8|26
1623157440000|2021-06-08 13:04:00|724768.4|723768.4|724751.9|723751.9|724769.1|723769.1|724738.1|723738.1|22
1623157450000|2021-06-08 13:04:10|724751.7|723751.7|724690.8|723690.8|724754.9|723754.9|724688.8|723688.8|28
1623157460000|2021-06-08 13:04:20|724689.7|723689.7|724679.1|723679.1|725167.1|723690|724651.3|723162.1|33
1623157470000|2021-06-08 13:04:30|724671.2|723671.2|724596.6|723596.6|724703.5|723703.5|724592.9|723592.9|26
1623157480000|2021-06-08 13:04:40|724604.2|723604.2|724597|723597|724611.2|723611.2|724583.1|723583.1|29
1623157490000|2021-06-08 13:04:50|724596.9|723596.9|724619.3|723619.3|724650.6|723650.6|724586|723586|30
1623157500000|2021-06-08 13:05:00|724603.9|723603.9|724617.3|723617.3|724626.8|723626.8|724602.4|723602.4|34
1623157510000|2021-06-08 13:05:10|724623.2|723623.2|724590.6|723590.6|724627.9|723627.9|724580.4|723580.4|35
1623157520000|2021-06-08 13:05:20|724591.7|723591.7|724586.2|723586.2|724603.4|723603.4|724582.6|723582.6|33
1623157530000|2021-06-08 13:05:30|724580.4|723580.4|724678.3|723678.3|724682.9|723682.9|724575|723575|36
1623157540000|2021-06-08 13:05:40|724678.7|723678.7|724676.9|723676.9|724721.1|723721.1|724655.3|723655.3|35
1623157550000|2021-06-08 13:05:50|724688.8|723688.8|724483.2|723483.2|725019.5|723737|724482.2|723002.9|36
1623157560000|2021-06-08 13:06:00|724489.6|723489.6|724430.5|723430.5|724937.6|723501.9|724404.4|722929.8|36
1623157570000|2021-06-08 13:06:10|724920.7|722920.7|724440.6|723440.6|724920.7|723461.5|724393.5|722920.7|33
1623157580000|2021-06-08 13:06:20|724440.4|723440.4|724943.4|722943.4|724951|723453.2|724433.6|722941.5|27
1623157590000|2021-06-08 13:06:30|724945.6|722945.6|724434.1|723434.1|724945.6|723454.6|724408.9|722918.9|33
1623157600000|2021-06-08 13:06:40|724435|723435|724488.3|723488.3|725006.4|723490.8|724435|722923.8|27
1623157610000|2021-06-08 13:06:50|724499.2|723499.2|724520|723520|725013.4|723529.7|724489.4|722986.5|32
1623157620000|2021-06-08 13:07:00|724525|723525|724512.1|723512.1|724535.4|723535.4|724499.3|723499.3|32
1623157630000|2021-06-08 13:07:10|724500.9|723500.9|724503.5|723503.5|724511.8|723511.8|724491.8|723491.8|30
1623157640000|2021-06-08 13:07:20|724507.9|723507.9|724512.6|723512.6|724529|723529|724463.2|723463.2|24
1623157650000|2021-06-08 13:07:30|724515.7|723515.7|724517.3|723517.3|724520.4|723520.4|724502.9|723502.9|17
1623157660000|2021-06-08 13:07:40|724504.6|723504.6|724508.8|723508.8|724513.8|723513.8|724493.7|723493.7|23
1623157670000|2021-06-08 13:07:50|724488.3|723488.3|724520.4|723520.4|724528.8|723528.8|724480.2|723480.2|34
1623157680000|2021-06-08 13:08:00|724526.8|723526.8|724511|723511|724529.6|723529.6|724488.8|723488.8|32
1623157690000|2021-06-08 13:08:10|724514.8|723514.8|724506.2|723506.2|724522.9|723522.9|724465.6|723465.6|29
1623157700000|2021-06-08 13:08:20|724512.9|723512.9|724495.6|723495.6|724512.9|723512.9|724474.5|723474.5|37
1623157710000|2021-06-08 13:08:30|724509|723509|724497.3|723497.3|724509|723509|724476.9|723476.9|27
1623157720000|2021-06-08 13:08:40|724494.1|723494.1|724419.6|723419.6|724494.1|723494.1|724403.4|723403.4|38
1623157730000|2021-06-08 13:08:50|724418.1|723418.1|724244|723244|724423.8|723423.8|724217.9|723217.9|38
1623157740000|2021-06-08 13:09:00|724236.3|723236.3|724242.2|723242.2|724253.1|723253.1|724206|723206|35
1623157750000|2021-06-08 13:09:10|724242.5|723242.5|724198.8|723198.8|724711|723242.5|724158.3|722699.9|32
1623157760000|2021-06-08 13:09:20|724201.6|723201.6|724174.4|723174.4|724691.6|723201.6|724158.3|722677.2|38
1623157770000|2021-06-08 13:09:30|724173.7|723173.7|724126.7|723126.7|724174.3|723174.3|724123.6|723123.6|31
1623157780000|2021-06-08 13:09:40|724121|723121|724358.5|723358.5|724803.5|723358.5|724121|722787.7|38
1623157790000|2021-06-08 13:09:50|724357|723357|724407.1|723407.1|724874.2|723407.8|724324|722839.8|35
1623157800000|2021-06-08 13:10:00|724909.5|722909.5|724374.9|723374.9|724918.1|723390|724354.6|722866.5|36
1623157810000|2021-06-08 13:10:10|724384.2|723384.2|724378.9|723378.9|724864.2|723389.9|724349.4|722864.2|31
1623157820000|2021-06-08 13:10:20|724379.7|723379.7|724226.4|723226.4|724379.7|723379.7|724220.5|723220.5|28
1623157830000|2021-06-08 13:10:30|724229.1|723229.1|724190.4|723190.4|724708.6|723229.9|724190.4|722695|32
1623157840000|2021-06-08 13:10:40|724213.5|723213.5|724725.8|722725.8|724728.3|723230.9|724206.9|722718.6|27
1623157850000|2021-06-08 13:10:50|724240.6|723240.6|724233.3|723233.3|724245.3|723245.3|724223.8|723223.8|26
1623157860000|2021-06-08 13:11:00|724225.3|723225.3|724163.8|723163.8|724689.1|723225.3|724159.2|722666.5|36
1623157870000|2021-06-08 13:11:10|724162.1|723162.1|724222.9|723222.9|724224.5|723224.5|724159.9|723159.9|27
1623157880000|2021-06-08 13:11:20|724223.9|723223.9|724181.7|723181.7|724682.7|723223.9|724171.9|722663.5|32
1623157890000|2021-06-08 13:11:30|724178.7|723178.7|724180.9|723180.9|724226.6|723226.6|724166.3|723166.3|30
1623157900000|2021-06-08 13:11:40|724179.9|723179.9|724151.5|723151.5|724179.9|723179.9|724140|723140|27
1623157910000|2021-06-08 13:11:50|724147.8|723147.8|724155.6|723155.6|724161.2|723161.2|724141.5|723141.5|34
1623157920000|2021-06-08 13:12:00|724158.8|723158.8|724170.8|723170.8|724173.6|723173.6|724158.8|723158.8|25
1623157930000|2021-06-08 13:12:10|724168.2|723168.2|724151.6|723151.6|724173.8|723173.8|724133.2|723133.2|25
1623157940000|2021-06-08 13:12:20|724133.1|723133.1|724155.9|723155.9|724162|723162|724089.6|723089.6|32
1623157950000|2021-06-08 13:12:30|724153.9|723153.9|724144.3|723144.3|724160.4|723160.4|724124.4|723124.4|27
1623157960000|2021-06-08 13:12:40|724141.7|723141.7|724091.7|723091.7|724143.8|723143.8|724078.7|723078.7|32
1623157970000|2021-06-08 13:12:50|724090.9|723090.9|724048.1|723048.1|724091|723091|724025.7|723025.7|30
1623157980000|2021-06-08 13:13:00|724539.8|722539.8|724077|723077|724539.8|723084.1|724054.4|722539.8|32
1623157990000|2021-06-08 13:13:10|724046|723046|724037.1|723037.1|724550.9|723056.1|724032.1|722540.8|33
1623158000000|2021-06-08 13:13:20|724033|723033|724009.5|723009.5|724033|723033|724001.5|723001.5|25
1623158010000|2021-06-08 13:13:30|724009.1|723009.1|724027.6|723027.6|724040.1|723040.1|724007.3|723007.3|30
1623158020000|2021-06-08 13:13:40|724025.8|723025.8|724030.6|723030.6|724033.1|723033.1|724017.7|723017.7|33
1623158030000|2021-06-08 13:13:50|724008|723008|724024.3|723024.3|724024.3|723024.3|724006.5|723006.5|33
1623158040000|2021-06-08 13:14:00|724025.9|723025.9|724027.8|723027.8|724032.3|723032.3|724022.8|723022.8|27
1623158050000|2021-06-08 13:14:10|724029.6|723029.6|724021.3|723021.3|724039.5|723039.5|724020.9|723020.9|27
1623158060000|2021-06-08 13:14:20|724035.8|723035.8|724052.1|723052.1|724060.9|723060.9|724027.8|723027.8|30
1623158070000|2021-06-08 13:14:30|724057.4|723057.4|724073.4|723073.4|724078.2|723078.2|724053.3|723053.3|28
1623158080000|2021-06-08 13:14:40|724073.6|723073.6|724113.8|723113.8|724121.4|723121.4|724061.2|723061.2|32
1623158090000|2021-06-08 13:14:50|724611.6|722611.6|724149.1|723149.1|724617.2|723176.9|724105.6|722611.6|37
1623158100000|2021-06-08 13:15:00|724148.1|723148.1|724115.7|723115.7|724148.1|723148.1|724094.1|723094.1|36
1623158110000|2021-06-08 13:15:10|724094.9|723094.9|724109.4|723109.4|724109.6|723109.6|724094.9|723094.9|22
1623158120000|2021-06-08 13:15:20|724110.3|723110.3|724107.9|723107.9|724574.6|723122.3|724080|722574.6|29
1623158130000|2021-06-08 13:15:30|724104.8|723104.8|724106.8|723106.8|724116.2|723116.2|724102.4|723102.4|20
1623158140000|2021-06-08 13:15:40|724105.4|723105.4|724108.7|723108.7|724108.7|723108.7|724100.7|723100.7|19
1623158150000|2021-06-08 13:15:50|724105.3|723105.3|724080.1|723080.1|724120.6|723120.6|724063.8|723063.8|26
1623158160000|2021-06-08 13:16:00|724079.5|723079.5|724070.1|723070.1|724100.1|723100.1|724054.9|723054.9|34
1623158170000|2021-06-08 13:16:10|724069.7|723069.7|724019.6|723019.6|724074.1|723074.1|724006.3|723006.3|38
1623158180000|2021-06-08 13:16:20|723991.1|722991.1|724031.2|723031.2|724513.4|723044.4|723977.3|722481.1|37
1623158190000|2021-06-08 13:16:30|724057.4|723057.4|724030.2|723030.2|724070.7|723070.7|724030.2|723030.2|26
1623158200000|2021-06-08 13:16:40|724020.4|723020.4|724022.7|723022.7|724530.7|723026.6|723963.6|722467|30
1623158210000|2021-06-08 13:16:50|724014.1|723014.1|724026.4|723026.4|724033|723033|723997.9|722997.9|33
1623158220000|2021-06-08 13:17:00|724036.6|723036.6|724020.4|723020.4|724566.4|723052.1|724018.5|722566.4|34
1623158230000|2021-06-08 13:17:10|724024.1|723024.1|724024.9|723024.9|724066.6|723066.6|724005|723005|36
1623158240000|2021-06-08 13:17:20|724023.6|723023.6|724015.7|723015.7|724024.1|723024.1|723968.2|722968.2|30
1623158250000|2021-06-08 13:17:30|724016.8|723016.8|724021|723021|724022|723022|723983.7|722983.7|31
1623158260000|2021-06-08 13:17:40|724020.9|723020.9|723974.3|722974.3|724020.9|723020.9|723974.3|722974.3|25
1623158270000|2021-06-08 13:17:50|723978.1|722978.1|723978.7|722978.7|723984.1|722984.1|723968.3|722968.3|23
1623158280000|2021-06-08 13:18:00|723970.5|722970.5|723975.2|722975.2|723986|722986|723964.5|722964.5|33
1623158290000|2021-06-08 13:18:10|723983.6|722983.6|724004.9|723004.9|724494.1|723012|723982.7|722487.3|23
1623158300000|2021-06-08 13:18:20|723995.9|722995.9|723959.3|722959.3|724474.3|723004.2|723959.3|722474.3|31
1623158310000|2021-06-08 13:18:30|723962.5|722962.5|724045|723045|724485.6|723046.6|723962.5|722480.8|31
1623158320000|2021-06-08 13:18:40|724042.5|723042.5|724039.4|723039.4|724060|723060|724034.8|723034.8|26
1623158330000|2021-06-08 13:18:50|724041.9|723041.9|724025.9|723025.9|724041.9|723041.9|724006.3|723006.3|29
1623158340000|2021-06-08 13:19:00|724027.4|723027.4|724006.5|723006.5|724027.4|723027.4|723991.6|722991.6|31
1623158350000|2021-06-08 13:19:10|723997.1|722997.1|724019.8|723019.8|724040.9|723040.9|723987.9|722987.9|29
1623158360000|2021-06-08 13:19:20|724034.5|723034.5|724000.5|723000.5|724062.1|723062.1|723982.6|722982.6|30
1623158370000|2021-06-08 13:19:30|724000.9|723000.9|723992.2|722992.2|724000.9|723000.9|723983.9|722983.9|22
1623158380000|2021-06-08 13:19:40|723993|722993|724081.4|723081.4|724525|723081.4|723987.4|722517.3|28
1623158390000|2021-06-08 13:19:50|724079.3|723079.3|724051|723051|724555.8|723096.9|724018|722530.7|33
1623158400000|2021-06-08 13:20:00|724053.9|723053.9|724072.9|723072.9|724562.7|723072.9|724047.1|722550.3|34
1623158410000|2021-06-08 13:20:10|724071.7|723071.7|724932.6|722932.6|724932.6|723104.1|724019.5|722805|38
1623158420000|2021-06-08 13:20:20|724940|722940|724955.3|722955.3|724973.2|722973.2|724898.3|722898.3|36
1623158430000|2021-06-08 13:20:30|724955.2|722955.2|724405.5|723405.5|724957|723426.8|724366.1|722875.1|35
1623158440000|2021-06-08 13:20:40|724895|722895|724903.1|722903.1|724904.3|723408.7|724393.2|722888.3|26
1623158450000|2021-06-08 13:20:50|724901.6|722901.6|724914.2|722914.2|724915.1|723403.1|724385.8|722898.1|24
1623158460000|2021-06-08 13:21:00|724913.6|722913.6|724398|723398|724913.6|723419.2|724393.8|722913.6|26
1623158470000|2021-06-08 13:21:10|724410|723410|724337.7|723337.7|724417.4|723417.4|724328.7|723328.7|30
1623158480000|2021-06-08 13:21:20|724338.2|723338.2|724349.5|723349.5|724349.5|723349.5|724330.5|723330.5|27
1623158490000|2021-06-08 13:21:30|724356.9|723356.9|724358.7|723358.7|724373.5|723373.5|724347.5|723347.5|23
1623158500000|2021-06-08 13:21:40|724354.4|723354.4|724301.8|723301.8|724358.2|723358.2|724301.8|723301.8|26
1623158510000|2021-06-08 13:21:50|724305.3|723305.3|724311.9|723311.9|724311.9|723311.9|724296.9|723296.9|23
1623158520000|2021-06-08 13:22:00|724309.6|723309.6|724264.5|723264.5|724309.8|723309.8|724255.6|723255.6|24
1623158530000|2021-06-08 13:22:10|724268|723268|724275.7|723275.7|724275.7|723275.7|724264.8|723264.8|32
1623158540000|2021-06-08 13:22:20|724277.3|723277.3|724273.6|723273.6|724811.7|723304.4|724271.3|722805.6|34
1623158550000|2021-06-08 13:22:30|724280.6|723280.6|724254.4|723254.4|724769.8|723301|724237.5|722763.1|33
1623158560000|2021-06-08 13:22:40|724260.2|723260.2|724407.6|723407.6|724768.6|723422.5|724257.9|722758.3|34
1623158570000|2021-06-08 13:22:50|724405.5|723405.5|724865.3|722865.3|724882.6|723437.5|724373.6|722865.3|37
1623158580000|2021-06-08 13:23:00|724373.5|723373.5|724373.3|723373.3|724902.6|723405.5|724357.2|722858.2|37
1623158590000|2021-06-08 13:23:10|724375.5|723375.5|724897.5|722897.5|724899.2|723408.2|724370.5|722883.2|27
1623158600000|2021-06-08 13:23:20|724901.5|722901.5|724909.4|722909.4|724925.1|722925.1|724890|722890|23
1623158610000|2021-06-08 13:23:30|724910.9|722910.9|724859|722859|724910.9|723370.7|724358.9|722856.1|34
1623158620000|2021-06-08 13:23:40|724868|722868|724858.5|722858.5|724873.6|722873.6|724845.1|722845.1|22
1623158630000|2021-06-08 13:23:50|724864.8|722864.8|724876.4|722876.4|724887.8|723357.5|724357.5|722862.5|25
1623158640000|2021-06-08 13:24:00|724861.6|722861.6|724873.7|722873.7|724887.2|722887.2|724857.4|722857.4|32
1623158650000|2021-06-08 13:24:10|724874.7|722874.7|724390.5|723390.5|724894|723390.5|724365.9|722859.3|28
1623158660000|2021-06-08 13:24:20|724400.4|723400.4|724412.9|723412.9|724425.7|723425.7|724394.4|723394.4|22
1623158670000|2021-06-08 13:24:30|724411.3|723411.3|724851.8|722851.8|724876.2|723422.9|724391.2|722844|31
1623158680000|2021-06-08 13:24:40|724858.1|722858.1|724859.2|722859.2|724867.9|723383.8|724343.7|722858.1|32
1623158690000|2021-06-08 13:24:50|724860.9|722860.9|724353.3|723353.3|724864.3|723379.5|724320.8|722860.9|30
1623158700000|2021-06-08 13:25:00|724353.5|723353.5|724294.6|723294.6|724362.2|723362.2|724263.9|723263.9|33
1623158710000|2021-06-08 13:25:10|724303|723303|724221|723221|724303.5|723303.5|724210.6|723210.6|30
1623158720000|2021-06-08 13:25:20|724221.4|723221.4|724242.4|723242.4|724243.5|723243.5|724218.5|723218.5|29
1623158730000|2021-06-08 13:25:30|724244.4|723244.4|724248.6|723248.6|724252.1|723252.1|724227.7|723227.7|24
1623158740000|2021-06-08 13:25:40|724248.3|723248.3|724228.5|723228.5|724248.3|723248.3|724228.5|723228.5|24
1623158750000|2021-06-08 13:25:50|724235.2|723235.2|724218.3|723218.3|724257.6|723257.6|724199.8|723199.8|23
1623158760000|2021-06-08 13:26:00|724221.9|723221.9|724260.7|723260.7|724750.6|723271.4|724215.4|722737.2|27
1623158770000|2021-06-08 13:26:10|724259.9|723259.9|724261.3|723261.3|724273.2|723273.2|724244.3|723244.3|25
1623158780000|2021-06-08 13:26:20|724264.8|723264.8|724264.9|723264.9|724291.7|723291.7|724254.5|723254.5|20
1623158790000|2021-06-08 13:26:30|724264.7|723264.7|724259.8|723259.8|724278.1|723278.1|724257.5|723257.5|24
1623158800000|2021-06-08 13:26:40|724258.3|723258.3|724266.1|723266.1|724275.4|723275.4|724258.3|723258.3|17
1623158810000|2021-06-08 13:26:50|724270.1|723270.1|724819.1|722819.1|724819.1|723314.5|724249.4|722819.1|26
1623158820000|2021-06-08 13:27:00|724308.7|723308.7|724310.8|723310.8|724822.9|723341.8|724308.7|722821|27
1623158830000|2021-06-08 13:27:10|724313.8|723313.8|724339.1|723339.1|724345.8|723345.8|724313.8|723313.8|19
1623158840000|2021-06-08 13:27:20|724339.9|723339.9|724327.7|723327.7|724341.3|723341.3|724294.8|723294.8|22
1623158850000|2021-06-08 13:27:30|724320.7|723320.7|724346.8|723346.8|724379.1|723379.1|724308.3|723308.3|26
1623158860000|2021-06-08 13:27:40|724340.1|723340.1|724343.5|723343.5|724352.3|723352.3|724340.1|723340.1|19
1623158870000|2021-06-08 13:27:50|724344.9|723344.9|724346.9|723346.9|724349|723349|724334.7|723334.7|21
1623158880000|2021-06-08 13:28:00|724348.1|723348.1|724317.3|723317.3|724808.3|723356|724301.3|722805.3|25
1623158890000|2021-06-08 13:28:10|724318.6|723318.6|724316.1|723316.1|724811|723324.2|724304.4|722810.9|22
1623158900000|2021-06-08 13:28:20|724315.6|723315.6|724307.2|723307.2|724317.7|723317.7|724287.4|723287.4|21
1623158910000|2021-06-08 13:28:30|724307.6|723307.6|724288.1|723288.1|724307.6|723307.6|724282.1|723282.1|20
1623158920000|2021-06-08 13:28:40|724286.5|723286.5|724275.8|723275.8|724781.1|723286.5|724258.2|722766.4|23
1623158930000|2021-06-08 13:28:50|724277.1|723277.1|724782|722782|724782|723285.2|724272|722781.6|19
1623158940000|2021-06-08 13:29:00|724784.2|722784.2|724280.9|723280.9|724788.6|723280.9|724280.9|722777.6|21
1623158950000|2021-06-08 13:29:10|724256|723256|724266|723266|724772.5|723275.7|724256|722767.2|19
1623158960000|2021-06-08 13:29:20|724273|723273|724299.2|723299.2|724772.8|723303.1|724258.2|722771.1|24
1623158970000|2021-06-08 13:29:30|724289.4|723289.4|724316.7|723316.7|724319.7|723319.7|724262.4|723262.4|26
1623158980000|2021-06-08 13:29:40|724316.5|723316.5|724336.4|723336.4|724345.7|723345.7|724314.9|723314.9|22
1623158990000|2021-06-08 13:29:50|724329|723329|724357.2|723357.2|724357.2|723357.2|724316.3|723316.3|24
1623159000000|2021-06-08 13:30:00|724369|723369|724383.4|723383.4|724897.6|723470.4|724342.1|722852.6|26
1623159010000|2021-06-08 13:30:10|724377|723377|724316|723316|724854.6|723388.9|724316|722854.5|26
1623159020000|2021-06-08 13:30:20|724307.5|723307.5|724316.8|723316.8|724822|723320.2|724306.1|722817.4|26
1623159030000|2021-06-08 13:30:30|724315.8|723315.8|724326|723326|724326|723326|724305.5|723305.5|22
1623159040000|2021-06-08 13:30:40|724332|723332|724340.6|723340.6|724854.6|723358.1|724325.4|722840.1|21
1623159050000|2021-06-08 13:30:50|724340.7|723340.7|724250.3|723250.3|724754.6|723349|724245.5|722745.5|26
1623159060000|2021-06-08 13:31:00|724251.4|723251.4|724641.3|722641.3|724748.6|723255.9|724122.5|722621.2|27
1623159070000|2021-06-08 13:31:10|724150.5|723150.5|724114.9|723114.9|724734.2|723229.9|724109.4|722630.4|28
1623159080000|2021-06-08 13:31:20|724115.3|723115.3|724155.7|723155.7|724661.1|723155.7|724109.5|722603.1|29
1623159090000|2021-06-08 13:31:30|724666.7|722666.7|724613.7|722613.7|724666.7|723111.9|724095|722596.9|29
1623159100000|2021-06-08 13:31:40|724616.7|722616.7|724670.8|722670.8|724694|723179|724095|722588.1|27
1623159110000|2021-06-08 13:31:50|724671|722671|724205.5|723205.5|724705.5|723205.5|724119.4|722654.5|27
1623159120000|2021-06-08 13:32:00|724206.4|723206.4|724199.9|723199.9|724734.1|723231.8|724180.9|722700.8|27
1623159130000|2021-06-08 13:32:10|724198.8|723198.8|724172.7|723172.7|724706.7|723203.2|724172.7|722676.4|29
1623159140000|2021-06-08 13:32:20|724182|723182|724295.7|723295.7|724773.1|723295.7|724159.9|722679.9|28
1623159150000|2021-06-08 13:32:30|724295.8|723295.8|724780.2|722780.2|724783.5|723299.1|724277.3|722776.3|23
1623159160000|2021-06-08 13:32:40|724780.1|722780.1|724277.1|723277.1|724786.4|723285.6|724264.9|722774.7|17
1623159170000|2021-06-08 13:32:50|724280.5|723280.5|724771.5|722771.5|724771.5|723281.5|724248.8|722755.2|24
1623159180000|2021-06-08 13:33:00|724767.1|722767.1|724295.2|723295.2|724801.3|723295.4|724279.2|722767.1|25
1623159190000|2021-06-08 13:33:10|724282.3|723282.3|724266.5|723266.5|724297.3|723297.3|724252.1|723252.1|26
1623159200000|2021-06-08 13:33:20|724266|723266|724264.8|723264.8|724271.9|723271.9|724258|723258|22
1623159210000|2021-06-08 13:33:30|724260|723260|724275|723275|724276.1|723276.1|724259.8|723259.8|15
1623159220000|2021-06-08 13:33:40|724256.9|723256.9|724770|722770|724770.9|723273.2|724239.1|722761.9|23
1623159230000|2021-06-08 13:33:50|724272.4|723272.4|724264.6|723264.6|724285.5|723285.5|724252.6|723252.6|25
1623159240000|2021-06-08 13:34:00|724268.9|723268.9|724314.7|723314.7|724315.5|723315.5|724258.5|723258.5|24
1623159250000|2021-06-08 13:34:10|724316|723316|724331.3|723331.3|724338.5|723338.5|724301.5|723301.5|23
1623159260000|2021-06-08 13:34:20|724335|723335|724867.6|722867.6|724867.8|723367.8|724317.1|722830.6|27
1623159270000|2021-06-08 13:34:30|724864|722864|724859.5|722859.5|724865.7|723376.8|724352.9|722818.6|27
1623159280000|2021-06-08 13:34:40|724869.5|722869.5|724926.5|722926.5|724933.4|723430.4|724377.3|722837|27
1623159290000|2021-06-08 13:34:50|724928.9|722928.9|724521|723521|724956.9|723532|724446.2|722928.9|27
1623159300000|2021-06-08 13:35:00|724523.8|723523.8|724564.2|723564.2|725112.4|723615.3|724523.8|723037.4|28
1623159310000|2021-06-08 13:35:10|724564.1|723564.1|724579.8|723579.8|725079.6|723579.8|724564.1|723050.7|29
1623159320000|2021-06-08 13:35:20|724585.5|723585.5|725124.9|723124.9|725124.9|723606.7|724546.3|723094.5|29
1623159330000|2021-06-08 13:35:30|724623.9|723623.9|725183.4|723183.4|725217.5|723722.4|724623.9|723183.2|26
1623159340000|2021-06-08 13:35:40|725220.5|723220.5|724747.2|723747.2|725253.6|723761|724714.5|723218.3|28
1623159350000|2021-06-08 13:35:50|725216.4|723216.4|724775.6|723775.6|725260.7|723777.4|724732.1|723216.4|24
1623159360000|2021-06-08 13:36:00|724779.3|723779.3|725253.7|723253.7|725269.4|723793|724759.4|723236.6|28
1623159370000|2021-06-08 13:36:10|725246.4|723246.4|724735.3|723735.3|725251.3|723762.1|724735.3|723240|26
1623159380000|2021-06-08 13:36:20|724739|723739|724752.7|723752.7|725247|723755.6|724725|723247|28
1623159390000|2021-06-08 13:36:30|724751.7|723751.7|724780|723780|725259.9|723782.5|724738.8|723243.2|29
1623159400000|2021-06-08 13:36:40|724779.6|723779.6|724775.5|723775.5|725267.3|723785.3|724758.2|723259.6|26
1623159410000|2021-06-08 13:36:50|724776.2|723776.2|724809.6|723809.6|724826.8|723826.8|724762.1|723762.1|29
1623159420000|2021-06-08 13:37:00|724807|723807|724860|723860|724896.2|723896.2|724807|723807|26
1623159430000|2021-06-08 13:37:10|724857.7|723857.7|724821.3|723821.3|725272.9|723857.7|724740.6|723212.1|29
1623159440000|2021-06-08 13:37:20|724822.2|723822.2|724754.9|723754.9|725277.6|723823.1|724743.2|723236.4|26
1623159450000|2021-06-08 13:37:30|725249.6|723249.6|724683|723683|725249.6|723756.7|724683|723215.3|26
1623159460000|2021-06-08 13:37:40|724709.3|723709.3|724772.5|723772.5|724773.2|723773.2|724701.8|723701.8|27
1623159470000|2021-06-08 13:37:50|724773|723773|724814.8|723814.8|725290.2|723814.8|724773|723283.6|25
1623159480000|2021-06-08 13:38:00|724822.6|723822.6|724853.9|723853.9|724884.3|723884.3|724822.6|723822.6|27
1623159490000|2021-06-08 13:38:10|724849.8|723849.8|724865.8|723865.8|724877.5|723877.5|724804.8|723804.8|25
1623159500000|2021-06-08 13:38:20|724859.9|723859.9|724896|723896|724900.2|723900.2|724856.6|723856.6|25
1623159510000|2021-06-08 13:38:30|724891.7|723891.7|724966.5|723966.5|725447.1|723969.6|724891.7|723446.5|27
1623159520000|2021-06-08 13:38:40|724963.5|723963.5|724903.4|723903.4|724963.5|723963.5|724890.7|723890.7|24
1623159530000|2021-06-08 13:38:50|724904.1|723904.1|724890.1|723890.1|724907.2|723907.2|724873.5|723873.5|26
1623159540000|2021-06-08 13:39:00|724888.7|723888.7|724798.6|723798.6|725389.4|723901.7|724779.6|723389.4|29
1623159550000|2021-06-08 13:39:10|724772.7|723772.7|724770.7|723770.7|725281|723777.5|724711.1|723260.5|26
1623159560000|2021-06-08 13:39:20|724780.8|723780.8|724863.4|723863.4|725346|723863.9|724780.8|723322.5|25
1623159570000|2021-06-08 13:39:30|724851.1|723851.1|725377.7|723377.7|725378.2|723886.6|724851.1|723369|22
1623159580000|2021-06-08 13:39:40|724878.5|723878.5|724855.4|723855.4|724878.5|723878.5|724854.1|723854.1|24
1623159590000|2021-06-08 13:39:50|724855.5|723855.5|724828.5|723828.5|724863|723863|724828.5|723828.5|27
1623159600000|2021-06-08 13:40:00|724822.2|723822.2|724823.2|723823.2|724843|723843|724817.9|723817.9|32
1623159610000|2021-06-08 13:40:10|724823.1|723823.1|724835.5|723835.5|724852.7|723852.7|724822.6|723822.6|35
1623159620000|2021-06-08 13:40:20|724840.1|723840.1|724840|723840|724858.9|723858.9|724825.7|723825.7|34
1623159630000|2021-06-08 13:40:30|724840.9|723840.9|724836.9|723836.9|724850.1|723850.1|724833.8|723833.8|27
1623159640000|2021-06-08 13:40:40|724836.4|723836.4|725265.7|723265.7|725309.1|723846.6|724764|723244.7|35
1623159650000|2021-06-08 13:40:50|725264.5|723264.5|724782.5|723782.5|725270.7|723782.8|724760.5|723251|33
1623159660000|2021-06-08 13:41:00|724801.2|723801.2|724799.7|723799.7|725315.8|723801.2|724764.5|723278.9|34
1623159670000|2021-06-08 13:41:10|724802.2|723802.2|724866.7|723866.7|724866.7|723866.7|724795.1|723795.1|40
1623159680000|2021-06-08 13:41:20|724871.1|723871.1|724848.1|723848.1|724875.3|723875.3|724836.1|723836.1|30
1623159690000|2021-06-08 13:41:30|724847|723847|724844.5|723844.5|724859.6|723859.6|724840.6|723840.6|30
1623159700000|2021-06-08 13:41:40|724842.2|723842.2|724884.4|723884.4|724885.6|723885.6|724842.2|723842.2|29
1623159710000|2021-06-08 13:41:50|724884|723884|724878.6|723878.6|724884|723884|724868.5|723868.5|24
1623159720000|2021-06-08 13:42:00|724878.7|723878.7|724852.6|723852.6|724888.5|723888.5|724852|723852|29
1623159730000|2021-06-08 13:42:10|724860.9|723860.9|724825.1|723825.1|724861|723861|724825.1|723825.1|37
1623159740000|2021-06-08 13:42:20|724824.9|723824.9|724827.2|723827.2|724831.5|723831.5|724817.6|723817.6|27
1623159750000|2021-06-08 13:42:30|724826.4|723826.4|724731.7|723731.7|724833.7|723833.7|724727.4|723727.4|33
1623159760000|2021-06-08 13:42:40|724731.5|723731.5|724741.1|723741.1|724749|723749|724729.9|723729.9|25
1623159770000|2021-06-08 13:42:50|724743.9|723743.9|724742.1|723742.1|724749.4|723749.4|724739.6|723739.6|24
1623159780000|2021-06-08 13:43:00|724738.6|723738.6|724747.5|723747.5|724753.9|723753.9|724733.8|723733.8|31
1623159790000|2021-06-08 13:43:10|724749.5|723749.5|724758.7|723758.7|724759.8|723759.8|724749.5|723749.5|21
1623159800000|2021-06-08 13:43:20|724757|723757|724794.5|723794.5|724798.2|723798.2|724750.4|723750.4|33
1623159810000|2021-06-08 13:43:30|724800.1|723800.1|724770.9|723770.9|724805|723805|724764.2|723764.2|25
1623159820000|2021-06-08 13:43:40|724774.1|723774.1|724777.2|723777.2|724785.2|723785.2|724767.5|723767.5|26
1623159830000|2021-06-08 13:43:50|724777.6|723777.6|724812.1|723812.1|725262.2|723815.4|724755.3|723255.5|32
1623159840000|2021-06-08 13:44:00|724812.9|723812.9|724809.6|723809.6|724818.8|723818.8|724803.3|723803.3|28
1623159850000|2021-06-08 13:44:10|724809.1|723809.1|724836.1|723836.1|724836.5|723836.5|724801.6|723801.6|25
1623159860000|2021-06-08 13:44:20|724832.4|723832.4|724873.8|723873.8|724878.6|723878.6|724827|723827|30
1623159870000|2021-06-08 13:44:30|724874|723874|724933.8|723933.8|724933.8|723933.8|724869.8|723869.8|35
1623159880000|2021-06-08 13:44:40|724944.3|723944.3|724929.1|723929.1|724948.4|723948.4|724912.3|723912.3|34
1623159890000|2021-06-08 13:44:50|724919.3|723919.3|724880.3|723880.3|724936.4|723936.4|724876.5|723876.5|30
1623159900000|2021-06-08 13:45:00|724874.7|723874.7|724895.2|723895.2|724903.8|723903.8|724872.6|723872.6|33
1623159910000|2021-06-08 13:45:10|724893.5|723893.5|724904.9|723904.9|724906|723906|724885.4|723885.4|31
1623159920000|2021-06-08 13:45:20|724905.3|723905.3|724903.7|723903.7|724930.6|723930.6|724902.6|723902.6|24
1623159930000|2021-06-08 13:45:30|724903.1|723903.1|724904.1|723904.1|724908.7|723908.7|724898.1|723898.1|33
1623159940000|2021-06-08 13:45:40|724903.3|723903.3|724861|723861|724903.3|723903.3|724856.3|723856.3|31
1623159950000|2021-06-08 13:45:50|724855.7|723855.7|724852.2|723852.2|724860.7|723860.7|724846.5|723846.5|23
1623159960000|2021-06-08 13:46:00|724851.9|723851.9|724849.9|723849.9|724856|723856|724837.3|723837.3|27
1623159970000|2021-06-08 13:46:10|724850|723850|724828.1|723828.1|724850.1|723850.1|724822.6|723822.6|21
1623159980000|2021-06-08 13:46:20|724830.5|723830.5|724807.2|723807.2|725301.6|723834.9|724794.7|723301.2|32
1623159990000|2021-06-08 13:46:30|724807.9|723807.9|724797|723797|724810.9|723810.9|724789.7|723789.7|32
1623160000000|2021-06-08 13:46:40|724803.8|723803.8|724803.7|723803.7|724816.7|723816.7|724793.8|723793.8|29
1623160010000|2021-06-08 13:46:50|724805.4|723805.4|724799.6|723799.6|724823.1|723823.1|724796.8|723796.8|27
1623160020000|2021-06-08 13:47:00|724804.7|723804.7|725341.3|723341.3|725341.3|723864.8|724802.6|723335|36
1623160030000|2021-06-08 13:47:10|724844.4|723844.4|724826.2|723826.2|724846.1|723846.1|724810|723810|34
1623160040000|2021-06-08 13:47:20|724814.7|723814.7|724840.9|723840.9|724846.6|723846.6|724808.6|723808.6|33
1623160050000|2021-06-08 13:47:30|724842.9|723842.9|724920.1|723920.1|724929.2|723929.2|724841.4|723841.4|34
1623160060000|2021-06-08 13:47:40|724917.8|723917.8|725044.1|724044.1|725047|724047|724916.4|723916.4|32
1623160070000|2021-06-08 13:47:50|725044|724044|725054.6|724054.6|725072.6|724072.6|725040.6|724040.6|33
1623160080000|2021-06-08 13:48:00|725057.5|724057.5|725101.2|724101.2|725112.7|724112.7|725057.5|724057.5|34
1623160090000|2021-06-08 13:48:10|725104.5|724104.5|725009.2|724009.2|725104.5|724104.5|725005.1|724005.1|37
1623160100000|2021-06-08 13:48:20|725011.2|724011.2|724966.1|723966.1|725020.4|724020.4|724910|723910|34
1623160110000|2021-06-08 13:48:30|724969.7|723969.7|724987.7|723987.7|725503.5|724007.1|724969.7|723488.9|33
1623160120000|2021-06-08 13:48:40|724994.7|723994.7|725008.9|724008.9|725516.1|724018|724990|723512.2|32
1623160130000|2021-06-08 13:48:50|725010.2|724010.2|724995.8|723995.8|725478.5|724010.7|724981.1|723478.5|25
1623160140000|2021-06-08 13:49:00|724996.4|723996.4|725014.1|724014.1|725487.5|724032|724995.7|723487.5|35
1623160150000|2021-06-08 13:49:10|725019.4|724019.4|724921.6|723921.6|725488.5|724020.1|724913|723473.5|32
1623160160000|2021-06-08 13:49:20|724934.7|723934.7|724843.9|723843.9|724934.8|723934.8|724817.3|723817.3|34
1623160170000|2021-06-08 13:49:30|724843.7|723843.7|724836.5|723836.5|724843.7|723843.7|724815.6|723815.6|31
1623160180000|2021-06-08 13:49:40|724828.8|723828.8|724938.3|723938.3|725454.8|723966.6|724823.3|723438.7|33
1623160190000|2021-06-08 13:49:50|724936.1|723936.1|724986.3|723986.3|725008.8|724008.8|724935.1|723935.1|34
1623160200000|2021-06-08 13:50:00|724986.7|723986.7|724986.5|723986.5|725532.3|724029.2|724986.1|723487.4|34
1623160210000|2021-06-08 13:50:10|724970.6|723970.6|725067.4|724067.4|725072.1|724072.1|724955.1|723955.1|35
1623160220000|2021-06-08 13:50:20|725064.9|724064.9|725090.2|724090.2|725092.2|724092.2|725056.6|724056.6|30
1623160230000|2021-06-08 13:50:30|725087.2|724087.2|725137.1|724137.1|725167.3|724167.3|725079.9|724079.9|35
1623160240000|2021-06-08 13:50:40|725154.7|724154.7|725160.2|724160.2|725171.9|724171.9|725148.6|724148.6|31
1623160250000|2021-06-08 13:50:50|725160.7|724160.7|725315.7|724315.7|725340.4|724340.4|725160.7|724160.7|36
1623160260000|2021-06-08 13:51:00|725310|724310|725311|724311|725807.1|724311.4|725285.2|723801.9|34
1623160270000|2021-06-08 13:51:10|725302.4|724302.4|725230.7|724230.7|725305.8|724305.8|725215.2|724215.2|31
1623160280000|2021-06-08 13:51:20|725229.9|724229.9|725287.3|724287.3|725289.8|724289.8|725213.3|724213.3|31
1623160290000|2021-06-08 13:51:30|725286.9|724286.9|725792.3|723792.3|725792.8|724307|725281.7|723787.8|35
1623160300000|2021-06-08 13:51:40|725792.4|723792.4|725306.7|724306.7|725792.4|724307.9|725287.7|723785.8|28
1623160310000|2021-06-08 13:51:50|725291.8|724291.8|725289.6|724289.6|725306.6|724306.6|725272.4|724272.4|33
1623160320000|2021-06-08 13:52:00|725299.4|724299.4|725294.9|724294.9|725331.5|724331.5|725292|724292|36
1623160330000|2021-06-08 13:52:10|725294.4|724294.4|725348.2|724348.2|725348.2|724348.2|725289.8|724289.8|27
1623160340000|2021-06-08 13:52:20|725349.9|724349.9|725339.4|724339.4|725378.5|724378.5|725328.5|724328.5|29
1623160350000|2021-06-08 13:52:30|725340.9|724340.9|725437.1|724437.1|725947.5|724476.9|725337.7|723929.3|34
1623160360000|2021-06-08 13:52:40|725436.9|724436.9|725523.2|724523.2|725524.6|724524.6|725428.6|724428.6|38
1623160370000|2021-06-08 13:52:50|725521|724521|725533.3|724533.3|725536.8|724536.8|725481.3|724481.3|35
1623160380000|2021-06-08 13:53:00|725537.3|724537.3|725516.9|724516.9|725537.4|724537.4|725502.5|724502.5|35
1623160390000|2021-06-08 13:53:10|725516.4|724516.4|725458|724458|725516.4|724516.4|725452.2|724452.2|36
1623160400000|2021-06-08 13:53:20|725451.2|724451.2|725439.6|724439.6|725457.8|724457.8|725424.7|724424.7|33
1623160410000|2021-06-08 13:53:30|725441.7|724441.7|725409.9|724409.9|725441.7|724441.7|725408|724408|35
1623160420000|2021-06-08 13:53:40|725409.4|724409.4|725340.6|724340.6|725842.5|724410.3|725329.5|723842.5|27
1623160430000|2021-06-08 13:53:50|725352.7|724352.7|725351.1|724351.1|725367.6|724367.6|725333|724333|38
1623160440000|2021-06-08 13:54:00|725360.9|724360.9|725376.2|724376.2|725382.8|724382.8|725360.5|724360.5|36
1623160450000|2021-06-08 13:54:10|725378.7|724378.7|725346.8|724346.8|725403.2|724403.2|725343.1|724343.1|34
1623160460000|2021-06-08 13:54:20|725348|724348|725326.7|724326.7|725844.2|724348.6|725321.3|723844.2|29
1623160470000|2021-06-08 13:54:30|725325.3|724325.3|725326.5|724326.5|725348.4|724348.4|725296|724296|33
1623160480000|2021-06-08 13:54:40|725303|724303|725329.6|724329.6|725818.2|724335.5|725303|723818.2|24
1623160490000|2021-06-08 13:54:50|725331.3|724331.3|725273.5|724273.5|725331.3|724331.3|725273.5|724273.5|32
1623160500000|2021-06-08 13:55:00|725288.7|724288.7|725221.4|724221.4|725288.7|724288.7|725221.4|724221.4|32
1623160510000|2021-06-08 13:55:10|725253.7|724253.7|725322.4|724322.4|725322.4|724322.4|725206.1|724206.1|37
1623160520000|2021-06-08 13:55:20|725316.1|724316.1|725382.3|724382.3|725420.8|724420.8|725303.6|724303.6|36
1623160530000|2021-06-08 13:55:30|725383|724383|725378.2|724378.2|725405.8|724405.8|725375.6|724375.6|33
1623160540000|2021-06-08 13:55:40|725376.1|724376.1|725390.3|724390.3|725393|724393|725372.2|724372.2|33
1623160550000|2021-06-08 13:55:50|725390.8|724390.8|725403.3|724403.3|725410.6|724410.6|725384.9|724384.9|30
1623160560000|2021-06-08 13:56:00|725396|724396|725382.5|724382.5|725407|724407|725374.2|724374.2|35
1623160570000|2021-06-08 13:56:10|725381.6|724381.6|725346.3|724346.3|725383|724383|725344.4|724344.4|36
1623160580000|2021-06-08 13:56:20|725346.5|724346.5|725300.9|724300.9|725378.5|724378.5|725296.7|724296.7|29
1623160590000|2021-06-08 13:56:30|725287.3|724287.3|725248.3|724248.3|725727|724287.3|725203.5|723727|34
1623160600000|2021-06-08 13:56:40|725230.7|724230.7|725295|724295|725315.5|724315.5|725223.3|724223.3|31
1623160610000|2021-06-08 13:56:50|725310.6|724310.6|725279.1|724279.1|725313|724313|725260.8|724260.8|33
1623160620000|2021-06-08 13:57:00|725283|724283|725328.2|724328.2|725354.3|724354.3|725280.5|724280.5|35
1623160630000|2021-06-08 13:57:10|725325.7|724325.7|725350.8|724350.8|725406|724406|725325.7|724325.7|32
1623160640000|2021-06-08 13:57:20|725335.9|724335.9|725373.9|724373.9|725373.9|724373.9|725334.9|724334.9|29
1623160650000|2021-06-08 13:57:30|725372.6|724372.6|725371.4|724371.4|725380.6|724380.6|725362.7|724362.7|20
1623160660000|2021-06-08 13:57:40|725371|724371|725357.7|724357.7|725371|724371|725302.1|724302.1|31
1623160670000|2021-06-08 13:57:50|725371.7|724371.7|725441.5|724441.5|725441.5|724441.5|725354.6|724354.6|28
1623160680000|2021-06-08 13:58:00|725508.3|724508.3|725545.8|724545.8|725550.3|724550.3|725508.3|724508.3|37
1623160690000|2021-06-08 13:58:10|725543.9|724543.9|726045.4|724045.4|726048|724560.8|725531.8|724045.4|34
1623160700000|2021-06-08 13:58:20|726045.3|724045.3|725525.3|724525.3|726048.1|724537.6|725525.3|724031|36
1623160710000|2021-06-08 13:58:30|725520.1|724520.1|725510.3|724510.3|725529.3|724529.3|725510.3|724510.3|30
1623160720000|2021-06-08 13:58:40|725975|723975|725435.4|724435.4|725975|724465.6|725432.6|723968|32
1623160730000|2021-06-08 13:58:50|725430.4|724430.4|725405.9|724405.9|725433.5|724433.5|725403.7|724403.7|29
1623160740000|2021-06-08 13:59:00|725417.8|724417.8|725444.3|724444.3|725450.8|724450.8|725405.7|724405.7|32
1623160750000|2021-06-08 13:59:10|725450.1|724450.1|725447.7|724447.7|725450.1|724450.1|725432.9|724432.9|37
1623160760000|2021-06-08 13:59:20|725444.9|724444.9|725422.2|724422.2|725454.9|724454.9|725396.6|724396.6|37
1623160770000|2021-06-08 13:59:30|725411.3|724411.3|725412.2|724412.2|725422.2|724422.2|725404.6|724404.6|31
1623160780000|2021-06-08 13:59:40|725412.9|724412.9|725535.1|724535.1|725551.6|724551.6|725412.9|724412.9|38
1623160790000|2021-06-08 13:59:50|725535|724535|725460.1|724460.1|725989.3|724546.8|725459.2|723976.6|39
1623160800000|2021-06-08 14:00:00|725440|724440|725435.9|724435.9|725450.9|724450.9|725417.7|724417.7|36
1623160810000|2021-06-08 14:00:10|725438|724438|725529.6|724529.6|726028.4|724543.5|725421|723939.4|36
1623160820000|2021-06-08 14:00:20|725528.5|724528.5|725487.3|724487.3|726029.5|724528.5|725475.6|723981.6|33
1623160830000|2021-06-08 14:00:30|725487.6|724487.6|725493.7|724493.7|725493.7|724493.7|725475.1|724475.1|33
1623160840000|2021-06-08 14:00:40|725493.3|724493.3|725482.2|724482.2|725497.4|724497.4|725482.2|724482.2|29
1623160850000|2021-06-08 14:00:50|725482.8|724482.8|725493.1|724493.1|725509.9|724509.9|725480.7|724480.7|30
1623160860000|2021-06-08 14:01:00|725493|724493|725488.1|724488.1|725508|724508|725488.1|724488.1|34
1623160870000|2021-06-08 14:01:10|725505.3|724505.3|725982.7|723982.7|725984.2|724510.5|725477.5|723978.9|35
1623160880000|2021-06-08 14:01:20|725983|723983|725467.7|724467.7|725983|724477.7|725464.6|723971.3|32
1623160890000|2021-06-08 14:01:30|725467.1|724467.1|725470.5|724470.5|725470.5|724470.5|725446.3|724446.3|31
1623160900000|2021-06-08 14:01:40|725468.6|724468.6|725454.5|724454.5|725541.1|724541.1|725453.4|724453.4|37
1623160910000|2021-06-08 14:01:50|725455.5|724455.5|725210.2|724210.2|725830.8|724456.1|725208|723830.8|35
1623160920000|2021-06-08 14:02:00|725212.1|724212.1|725106.4|724106.4|725719.1|724212.1|725102.9|723608.6|38
1623160930000|2021-06-08 14:02:10|725106.9|724106.9|725513.5|723513.5|725577.1|724108.7|725039.9|723504.9|39
1623160940000|2021-06-08 14:02:20|725515.2|723515.2|725570.4|723570.4|725585|724092.3|725030.6|723515.2|35
1623160950000|2021-06-08 14:02:30|725582.8|723582.8|725642.8|723642.8|725651.2|724131.4|725131.4|723576.7|37
1623160960000|2021-06-08 14:02:40|725639.7|723639.7|725679|723679|725679|723679|725635|723635|34
1623160970000|2021-06-08 14:02:50|725672.2|723672.2|725564.8|723564.8|725672.2|724068.8|725068.8|723557.9|34
1623160980000|2021-06-08 14:03:00|725579.6|723579.6|725138.4|724138.4|725600|724138.4|725016.9|723511.6|36
1623160990000|2021-06-08 14:03:10|725134.9|724134.9|725445|723445|725661.6|724134.9|724942.5|723431.4|35
1623161000000|2021-06-08 14:03:20|725440.7|723440.7|725414.1|723414.1|725444.6|723444.6|725394.5|723394.5|32
1623161010000|2021-06-08 14:03:30|725412|723412|725445.8|723445.8|725445.8|723445.8|725412|723412|35
1623161020000|2021-06-08 14:03:40|725457.7|723457.7|725433.5|723433.5|725461.9|723461.9|725428.2|723428.2|31
1623161030000|2021-06-08 14:03:50|725431.6|723431.6|725456.5|723456.5|725460.8|723460.8|725431.6|723431.6|30
1623161040000|2021-06-08 14:04:00|725453.1|723453.1|725339.8|723339.8|725453.8|723877.7|724810.7|723304.2|34
1623161050000|2021-06-08 14:04:10|725337.5|723337.5|725321|723321|725337.5|723337.5|725313.4|723313.4|31
1623161060000|2021-06-08 14:04:20|725324.6|723324.6|725390.6|723390.6|725398.9|723398.9|725324.6|723324.6|29
1623161070000|2021-06-08 14:04:30|725388.6|723388.6|725005.4|724005.4|725529.9|724005.4|724991.4|723370.3|32
1623161080000|2021-06-08 14:04:40|725004.3|724004.3|725539.3|723539.3|725542.3|724019.4|724984.5|723509.4|28
1623161090000|2021-06-08 14:04:50|725533.5|723533.5|725532.1|723532.1|725536.2|723536.2|725521.7|723521.7|22
1623161100000|2021-06-08 14:05:00|725527.6|723527.6|725552.8|723552.8|725562.3|724061.9|725036.7|723527.6|35
1623161110000|2021-06-08 14:05:10|725586.7|723586.7|725593.8|723593.8|725612.2|724106.6|725080.8|723580.8|37
1623161120000|2021-06-08 14:05:20|725615|723615|725487.8|723487.8|725617.4|724116.1|724964|723480.5|36
1623161130000|2021-06-08 14:05:30|725486.1|723486.1|724972|723972|725489.8|723979.6|724955.6|723468.2|25
1623161140000|2021-06-08 14:05:40|724964.5|723964.5|725425.9|723425.9|725433.8|723975.9|724905.6|723417|28
1623161150000|2021-06-08 14:05:50|725425.3|723425.3|725363.3|723363.3|725425.3|723848.6|724848.6|723347.4|28
1623161160000|2021-06-08 14:06:00|725366.2|723366.2|725356.8|723356.8|725384.2|723384.2|725353|723353|28
1623161170000|2021-06-08 14:06:10|725344|723344|725313.7|723313.7|725354.2|723840|724840|723312.6|29
1623161180000|2021-06-08 14:06:20|724773.1|723773.1|725284.9|723284.9|725303.8|723774.9|724773.1|723273.3|25
1623161190000|2021-06-08 14:06:30|725287.3|723287.3|724765.2|723765.2|725292.4|723788.2|724746.2|723269.2|34
1623161200000|2021-06-08 14:06:40|724767.2|723767.2|724657.4|723657.4|725277.6|723773.2|724638.5|723259.3|34
1623161210000|2021-06-08 14:06:50|724661.3|723661.3|724728.9|723728.9|724728.9|723728.9|724642.4|723642.4|27
1623161220000|2021-06-08 14:07:00|724725.9|723725.9|724659.4|723659.4|725208.5|723725.9|724650.5|723200.9|28
1623161230000|2021-06-08 14:07:10|724634.5|723634.5|724795|723795|724795|723795|724606.8|723606.8|31
1623161240000|2021-06-08 14:07:20|724797|723797|725378.4|723378.4|725398.4|723920.2|724779.4|723369.6|34
1623161250000|2021-06-08 14:07:30|725363|723363|725302.1|723302.1|725373.7|723777.1|724777.1|723255|34
1623161260000|2021-06-08 14:07:40|725303.4|723303.4|725319.6|723319.6|725352.6|723820.5|724820.5|723301.5|29
1623161270000|2021-06-08 14:07:50|725310.9|723310.9|725298.7|723298.7|725319.6|723800.1|724800.1|723278.1|31
1623161280000|2021-06-08 14:08:00|725299.3|723299.3|725307|723307|725313.9|723877.4|724847.7|723269.2|33
1623161290000|2021-06-08 14:08:10|725317.6|723317.6|725306.6|723306.6|725319.3|723319.3|725295.8|723295.8|31
1623161300000|2021-06-08 14:08:20|724807.8|723807.8|725349.2|723349.2|725359.9|723872|724807.8|723331.5|36
1623161310000|2021-06-08 14:08:30|725348.7|723348.7|725308.1|723308.1|725348.7|723817.1|724810|723290.2|33
1623161320000|2021-06-08 14:08:40|725334.7|723334.7|724816.4|723816.4|725361.4|723828.2|724801|723312.2|33
1623161330000|2021-06-08 14:08:50|724828.2|723828.2|724813.3|723813.3|725339|723828.2|724765.9|723269.7|35
1623161340000|2021-06-08 14:09:00|725311.4|723311.4|725422.1|723422.1|725436.6|723930.5|724813.8|723311.4|34
1623161350000|2021-06-08 14:09:10|725371.4|723371.4|725317.8|723317.8|725371.4|723860.5|724837.6|723314.4|36
1623161360000|2021-06-08 14:09:20|725328.1|723328.1|725316.9|723316.9|725343.5|723839.5|724823.8|723315.4|25
1623161370000|2021-06-08 14:09:30|725316.5|723316.5|725305|723305|725328.7|723815.6|724804|723305|25
1623161380000|2021-06-08 14:09:40|725303.2|723303.2|724802.9|723802.9|725307.5|723803.6|724786.6|723299.2|30
1623161390000|2021-06-08 14:09:50|724803.4|723803.4|724808.1|723808.1|724817.5|723817.5|724788.7|723788.7|28
1623161400000|2021-06-08 14:10:00|724809.6|723809.6|724803.4|723803.4|724817.4|723817.4|724799.5|723799.5|25
1623161410000|2021-06-08 14:10:10|724805.7|723805.7|724785.9|723785.9|724805.8|723805.8|724770.9|723770.9|29
1623161420000|2021-06-08 14:10:20|724787.2|723787.2|724817.9|723817.9|725315.1|723817.9|724787.2|723301.3|32
1623161430000|2021-06-08 14:10:30|724815.8|723815.8|724805|723805|725308.5|723834.2|724796.5|723291.7|36
1623161440000|2021-06-08 14:10:40|724807.9|723807.9|724780|723780|724807.9|723807.9|724775.6|723775.6|31
1623161450000|2021-06-08 14:10:50|724780.1|723780.1|725293.6|723293.6|725308.5|723798.9|724779.3|723276.1|26
1623161460000|2021-06-08 14:11:00|725291.8|723291.8|725291|723291|725300.5|723799.5|724771.1|723285.7|30
1623161470000|2021-06-08 14:11:10|724786.7|723786.7|724785.3|723785.3|724799.7|723799.7|724783|723783|19
1623161480000|2021-06-08 14:11:20|724785.2|723785.2|724748.6|723748.6|724789.4|723789.4|724733.4|723733.4|21
1623161490000|2021-06-08 14:11:30|724748.4|723748.4|724724.8|723724.8|724748.4|723748.4|724709.9|723709.9|26
1623161500000|2021-06-08 14:11:40|724725|723725|724791.2|723791.2|724799.1|723799.1|724725|723725|32
1623161510000|2021-06-08 14:11:50|724791.8|723791.8|724788.2|723788.2|724797.2|723797.2|724788.2|723788.2|23
1623161520000|2021-06-08 14:12:00|724788.7|723788.7|724778.4|723778.4|724791.1|723791.1|724776.5|723776.5|23
1623161530000|2021-06-08 14:12:10|724779.1|723779.1|724741.5|723741.5|725304.3|723822.7|724715|723293.6|33
1623161540000|2021-06-08 14:12:20|724731.3|723731.3|724716.1|723716.1|724751.8|723751.8|724716.1|723716.1|26
1623161550000|2021-06-08 14:12:30|724733.6|723733.6|724724.2|723724.2|725227.6|723733.6|724718.9|723214|17
1623161560000|2021-06-08 14:12:40|724725.6|723725.6|724719.6|723719.6|724728.4|723728.4|724711|723711|22
1623161570000|2021-06-08 14:12:50|724720.7|723720.7|724719.1|723719.1|725236|723784.3|724712.2|723224|30
1623161580000|2021-06-08 14:13:00|724730.3|723730.3|724720.5|723720.5|724745|723745|724706|723706|30
1623161590000|2021-06-08 14:13:10|724724.6|723724.6|724737.5|723737.5|725239.3|723742.7|724714.2|723223.5|19
1623161600000|2021-06-08 14:13:20|724725.8|723725.8|724712.9|723712.9|725224.7|723735.5|724691.6|723208.3|30
1623161610000|2021-06-08 14:13:30|724717.2|723717.2|724709.8|723709.8|725204.5|723720.1|724695.5|723204.5|25
1623161620000|2021-06-08 14:13:40|724709.9|723709.9|724903|723903|725395|723903|724709.6|723322.4|38
1623161630000|2021-06-08 14:13:50|724900.2|723900.2|724891.1|723891.1|725398|723914.3|724859.3|723381.4|37
1623161640000|2021-06-08 14:14:00|724891.8|723891.8|724866.4|723866.4|724935|723935|724856|723856|36
1623161650000|2021-06-08 14:14:10|724859|723859|725525.4|723525.4|725532.1|724043.5|724859|723509.5|36
1623161660000|2021-06-08 14:14:20|725519.2|723519.2|725037.8|724037.8|725530.3|724037.8|724945.8|723444.9|38
1623161670000|2021-06-08 14:14:30|725022|724022|725674.9|723674.9|725695.9|724165.2|725014|723645.8|38
1623161680000|2021-06-08 14:14:40|725652.1|723652.1|725619.9|723619.9|725652.1|724137.5|725055.3|723562.6|38
1623161690000|2021-06-08 14:14:50|725617.1|723617.1|725587.5|723587.5|725649.5|724144.8|725132.7|723581.5|36
1623161700000|2021-06-08 14:15:00|725609.8|723609.8|725605|723605|725609.8|724105.7|725101.5|723589.2|37
1623161710000|2021-06-08 14:15:10|725619.9|723619.9|725116.4|724116.4|725641.9|724128.2|725107.6|723604.1|37
1623161720000|2021-06-08 14:15:20|725106.2|724106.2|725609.3|723609.3|725625|724116|725097.8|723588.8|32
1623161730000|2021-06-08 14:15:30|725606.1|723606.1|724981.7|723981.7|725628.8|724081|724925.6|723387.5|38
1623161740000|2021-06-08 14:15:40|724980.5|723980.5|724987.7|723987.7|725486.9|724004.2|724946.4|723465.8|35
1623161750000|2021-06-08 14:15:50|724990.9|723990.9|725580.6|723580.6|725634.4|724088.1|724987.9|723515|34
1623161760000|2021-06-08 14:16:00|725066.3|724066.3|725072.8|724072.8|725073.6|724073.6|725051.6|724051.6|29
1623161770000|2021-06-08 14:16:10|725071.4|724071.4|724965.4|723965.4|725486.6|724078.9|724965.4|723458.6|34
1623161780000|2021-06-08 14:16:20|724965.2|723965.2|725423.1|723423.1|725449.6|723965.2|724899.6|723406.5|35
1623161790000|2021-06-08 14:16:30|725421.3|723421.3|725480.7|723480.7|725485.7|723978.3|724944.8|723421.3|29
1623161800000|2021-06-08 14:16:40|724981.8|723981.8|725076.6|724076.6|725564.3|724083.8|724972.7|723465.3|32
1623161810000|2021-06-08 14:16:50|725576|723576|724947.3|723947.3|725576|724101.1|724945.1|723550.3|26
1623161820000|2021-06-08 14:17:00|724951.1|723951.1|724941.1|723941.1|724954.7|723954.7|724932.5|723932.5|28
1623161830000|2021-06-08 14:17:10|724939.6|723939.6|724942.2|723942.2|724955|723955|724939.6|723939.6|20
1623161840000|2021-06-08 14:17:20|724943.1|723943.1|724985|723985|724989|723989|724943.1|723943.1|28
1623161850000|2021-06-08 14:17:30|724984.3|723984.3|724952.9|723952.9|724984.3|723984.3|724935.9|723935.9|29
1623161860000|2021-06-08 14:17:40|724954.1|723954.1|724963.7|723963.7|724967.1|723967.1|724945.7|723945.7|24
1623161870000|2021-06-08 14:17:50|724961.6|723961.6|724972.5|723972.5|724980|723980|724947.8|723947.8|34
1623161880000|2021-06-08 14:18:00|724976.2|723976.2|724993.7|723993.7|725009.6|724009.6|724948.5|723948.5|31
1623161890000|2021-06-08 14:18:10|724995|723995|724998.3|723998.3|725006.6|724006.6|724988.2|723988.2|25
1623161900000|2021-06-08 14:18:20|724986.2|723986.2|724955.5|723955.5|725004.1|724004.1|724954.2|723954.2|32
1623161910000|2021-06-08 14:18:30|724964.7|723964.7|724811.4|723811.4|724989.7|723989.7|724766|723766|33
1623161920000|2021-06-08 14:18:40|724802.8|723802.8|724824|723824|724834.9|723834.9|724799.7|723799.7|30
1623161930000|2021-06-08 14:18:50|724827.6|723827.6|724832.5|723832.5|724841.9|723841.9|724805.2|723805.2|35
1623161940000|2021-06-08 14:19:00|724841.9|723841.9|725275.8|723275.8|725290.9|723847.9|724767.3|723263.5|35
1623161950000|2021-06-08 14:19:10|724762.7|723762.7|724717.3|723717.3|725233.4|723774.5|724707.7|723205.7|37
1623161960000|2021-06-08 14:19:20|724718.6|723718.6|724862.7|723862.7|724862.7|723862.7|724700.6|723700.6|30
1623161970000|2021-06-08 14:19:30|724863.7|723863.7|724843.1|723843.1|725448.8|723960.2|724828.4|723366.4|39
1623161980000|2021-06-08 14:19:40|724843.4|723843.4|724811|723811|724847.7|723847.7|724810.1|723810.1|34
1623161990000|2021-06-08 14:19:50|724822.7|723822.7|724857.2|723857.2|725356.4|723914.4|724787.3|723320.5|39
1623162000000|2021-06-08 14:20:00|724839.3|723839.3|724999.6|723999.6|725364|724003.5|724816|723316.4|39
1623162010000|2021-06-08 14:20:10|725002.3|724002.3|725052.7|724052.7|725565.6|724066.6|725002.3|723565.6|33
1623162020000|2021-06-08 14:20:20|725551.9|723551.9|725019.1|724019.1|725569|724067.7|725009.5|723514.9|31
1623162030000|2021-06-08 14:20:30|725007.4|724007.4|725026.5|724026.5|725037.9|724037.9|724997.3|723997.3|25
1623162040000|2021-06-08 14:20:40|725027.2|724027.2|725007|724007|725042.6|724042.6|724991.4|723991.4|26
1623162050000|2021-06-08 14:20:50|724982.8|723982.8|724996.9|723996.9|725470.2|724004.2|724966.9|723470.2|32
1623162060000|2021-06-08 14:21:00|725029.1|724029.1|725034|724034|725066.7|724066.7|725019.1|724019.1|26
1623162070000|2021-06-08 14:21:10|725028|724028|725030.9|724030.9|725037.3|724037.3|725028|724028|24
1623162080000|2021-06-08 14:21:20|725031.7|724031.7|724989.3|723989.3|725031.8|724031.8|724965.1|723965.1|25
1623162090000|2021-06-08 14:21:30|724995|723995|725011.7|724011.7|725016.2|724016.2|724995|723995|29
1623162100000|2021-06-08 14:21:40|725011.4|724011.4|724998.4|723998.4|725015.6|724015.6|724995.5|723995.5|26
1623162110000|2021-06-08 14:21:50|724998.8|723998.8|724939.1|723939.1|725010.4|724010.4|724932.5|723932.5|25
1623162120000|2021-06-08 14:22:00|724939.5|723939.5|725075.4|724075.4|725079.8|724079.8|724939.5|723939.5|35
1623162130000|2021-06-08 14:22:10|725077.5|724077.5|725025.1|724025.1|725091.5|724091.5|725003.5|724003.5|34
1623162140000|2021-06-08 14:22:20|725027.5|724027.5|725515.8|723515.8|725520.5|724045.2|724994.7|723515.8|38
1623162150000|2021-06-08 14:22:30|725519.3|723519.3|725028.6|724028.6|725519.3|724037.9|724973.1|723516.5|30
1623162160000|2021-06-08 14:22:40|725046.5|724046.5|725055.9|724055.9|725552.3|724064.2|725021.6|723544.7|26
1623162170000|2021-06-08 14:22:50|725049.7|724049.7|725023|724023|725517.7|724065.7|725008.6|723517.7|33
1623162180000|2021-06-08 14:23:00|725518|723518|725071.9|724071.9|725520.9|724073.4|724986.7|723514.7|32
1623162190000|2021-06-08 14:23:10|725076.2|724076.2|725066.2|724066.2|725081|724081|725055.6|724055.6|32
1623162200000|2021-06-08 14:23:20|725068.2|724068.2|725096.3|724096.3|725099.5|724099.5|725067.2|724067.2|24
1623162210000|2021-06-08 14:23:30|725105|724105|725096.6|724096.6|725592.4|724171.6|725088.4|723588.1|34
1623162220000|2021-06-08 14:23:40|725109.6|724109.6|725107|724107|725547.7|724109.7|725031.7|723536|36
1623162230000|2021-06-08 14:23:50|725113.5|724113.5|725612.9|723612.9|725616.2|724133.5|725100.7|723604.8|32
1623162240000|2021-06-08 14:24:00|725621.3|723621.3|725247.2|724247.2|725621.3|724257.6|725150.2|723620.2|34
1623162250000|2021-06-08 14:24:10|725242.5|724242.5|725686.6|723686.6|725690.1|724250.3|725153.2|723676.9|32
1623162260000|2021-06-08 14:24:20|725689.3|723689.3|725240.5|724240.5|725695.4|724264.4|725199.6|723684|35
1623162270000|2021-06-08 14:24:30|725245.6|724245.6|725258.8|724258.8|725749.3|724265.6|725236.4|723745.7|27
1623162280000|2021-06-08 14:24:40|725265.1|724265.1|725205.8|724205.8|725265.1|724265.1|725195.1|724195.1|34
1623162290000|2021-06-08 14:24:50|725231.8|724231.8|725247|724247|725255.4|724255.4|725231.8|724231.8|29
1623162300000|2021-06-08 14:25:00|725253|724253|725251.1|724251.1|725253|724253|725210.1|724210.1|32
1623162310000|2021-06-08 14:25:10|725249.8|724249.8|725202.3|724202.3|725249.8|724249.8|725190.5|724190.5|24
1623162320000|2021-06-08 14:25:20|725205.3|724205.3|725201.9|724201.9|725690|724212.6|725185.7|723690|36
1623162330000|2021-06-08 14:25:30|725199.8|724199.8|725156.2|724156.2|725698.5|724213.1|725154.8|723692.6|26
1623162340000|2021-06-08 14:25:40|725163.3|724163.3|725169.6|724169.6|725174.4|724174.4|725146.6|724146.6|23
1623162350000|2021-06-08 14:25:50|725171.8|724171.8|725162.9|724162.9|725647.7|724171.8|725097.2|723637.3|33
1623162360000|2021-06-08 14:26:00|725152.1|724152.1|725147.4|724147.4|725166.7|724166.7|725147|724147|26
1623162370000|2021-06-08 14:26:10|725640.8|723640.8|725147.1|724147.1|725640.8|724151.2|725131.9|723640.8|27
1623162380000|2021-06-08 14:26:20|725148.3|724148.3|725150.6|724150.6|725161.1|724161.1|725138|724138|24
1623162390000|2021-06-08 14:26:30|725149.1|724149.1|725132.7|724132.7|725157.2|724157.2|725131.3|724131.3|31
1623162400000|2021-06-08 14:26:40|725133.6|724133.6|725113.8|724113.8|725144.2|724144.2|725097.9|724097.9|27
1623162410000|2021-06-08 14:26:50|725119.5|724119.5|725129.7|724129.7|725131.8|724131.8|725108.1|724108.1|29
1623162420000|2021-06-08 14:27:00|725129.6|724129.6|725157|724157|725162.8|724162.8|725115|724115|32
1623162430000|2021-06-08 14:27:10|725162.5|724162.5|725196.5|724196.5|725196.5|724196.5|725118.6|724118.6|32
1623162440000|2021-06-08 14:27:20|725191.2|724191.2|725281.3|724281.3|725281.4|724281.4|725179|724179|32
1623162450000|2021-06-08 14:27:30|725282.5|724282.5|725311.8|724311.8|725322.1|724322.1|725278.7|724278.7|29
1623162460000|2021-06-08 14:27:40|725309.8|724309.8|725305.2|724305.2|725316.5|724316.5|725276.3|724276.3|28
1623162470000|2021-06-08 14:27:50|725306.9|724306.9|725811.8|723811.8|725811.8|724316.1|725279.2|723774.5|27
1623162480000|2021-06-08 14:28:00|725809.5|723809.5|725310.5|724310.5|725811.5|724315.2|725279|723786.6|26
1623162490000|2021-06-08 14:28:10|725311|724311|725304.6|724304.6|725320.5|724320.5|725292|724292|29
1623162500000|2021-06-08 14:28:20|725296.4|724296.4|725304.8|724304.8|725334.4|724334.4|725289.5|724289.5|33
1623162510000|2021-06-08 14:28:30|725305.2|724305.2|725315.5|724315.5|725325.9|724325.9|725304.6|724304.6|26
1623162520000|2021-06-08 14:28:40|725315.7|724315.7|725316.8|724316.8|725327.8|724327.8|725311.5|724311.5|19
1623162530000|2021-06-08 14:28:50|725317.1|724317.1|725278|724278|725324.6|724324.6|725278|724278|32
1623162540000|2021-06-08 14:29:00|725278.7|724278.7|725218.5|724218.5|725783.1|724278.7|725218.5|723759.7|32
1623162550000|2021-06-08 14:29:10|725201.7|724201.7|725145.7|724145.7|725201.7|724201.7|725070.7|724070.7|35
1623162560000|2021-06-08 14:29:20|725150.3|724150.3|725246.4|724246.4|725247.2|724247.2|725131.7|724131.7|30
1623162570000|2021-06-08 14:29:30|725249.6|724249.6|725297.4|724297.4|725300.8|724300.8|725215.5|724215.5|29
1623162580000|2021-06-08 14:29:40|725305.6|724305.6|725301.5|724301.5|725794.5|724329.2|725291.3|723785|33
1623162590000|2021-06-08 14:29:50|725301.2|724301.2|725303.2|724303.2|725303.5|724303.5|725283.2|724283.2|30
1623162600000|2021-06-08 14:30:00|725302.3|724302.3|725290.6|724290.6|725802.3|724316.4|725285.1|723793|34
1623162610000|2021-06-08 14:30:10|725292.8|724292.8|725290.6|724290.6|725822|724315.5|725283.6|723822|30
1623162620000|2021-06-08 14:30:20|725290.3|724290.3|725289.8|724289.8|725295.4|724295.4|725287.6|724287.6|28
1623162630000|2021-06-08 14:30:30|725284.4|724284.4|725214.9|724214.9|725284.4|724284.4|725210.1|724210.1|30
1623162640000|2021-06-08 14:30:40|725216.4|724216.4|725180.1|724180.1|725220.2|724220.2|725160|724160|32
1623162650000|2021-06-08 14:30:50|725180.5|724180.5|725190.4|724190.4|725191.2|724191.2|725170.4|724170.4|21
1623162660000|2021-06-08 14:31:00|725189.9|724189.9|725149.7|724149.7|725207.7|724207.7|725149.7|724149.7|27
1623162670000|2021-06-08 14:31:10|725161.9|724161.9|725755.8|723755.8|725758.5|724255.7|725161.9|723748.5|33
1623162680000|2021-06-08 14:31:20|725756.3|723756.3|725195.1|724195.1|725762.3|724202|725172.7|723676.5|23
1623162690000|2021-06-08 14:31:30|725197.4|724197.4|725257.9|724257.9|725279.3|724279.3|725181.6|724181.6|28
1623162700000|2021-06-08 14:31:40|725259.3|724259.3|725268.6|724268.6|725269.7|724269.7|725229.9|724229.9|35
1623162710000|2021-06-08 14:31:50|725267.7|724267.7|725273.7|724273.7|725274.6|724274.6|725253.7|724253.7|24
1623162720000|2021-06-08 14:32:00|725274.1|724274.1|725285|724285|725285|724285|725264.8|724264.8|27
1623162730000|2021-06-08 14:32:10|725286.3|724286.3|725291.3|724291.3|725296.8|724296.8|725278.5|724278.5|27
1623162740000|2021-06-08 14:32:20|725292|724292|725349.8|724349.8|725368.5|724368.5|725284.8|724284.8|27
1623162750000|2021-06-08 14:32:30|725351.9|724351.9|725334.6|724334.6|725351.9|724351.9|725330.6|724330.6|21
1623162760000|2021-06-08 14:32:40|725326.7|724326.7|725330.6|724330.6|725340.2|724340.2|725324.8|724324.8|20
1623162770000|2021-06-08 14:32:50|725329.9|724329.9|725332.3|724332.3|725337.8|724337.8|725310.5|724310.5|23
1623162780000|2021-06-08 14:33:00|725331|724331|725326.1|724326.1|725333.7|724333.7|725313.7|724313.7|21
1623162790000|2021-06-08 14:33:10|725311.7|724311.7|725337.4|724337.4|725340.1|724340.1|725311.3|724311.3|24
1623162800000|2021-06-08 14:33:20|725337.8|724337.8|725296.5|724296.5|725337.8|724337.8|725295.3|724295.3|24
1623162810000|2021-06-08 14:33:30|725296.4|724296.4|725301.9|724301.9|725313.4|724313.4|725286|724286|26
1623162820000|2021-06-08 14:33:40|725297.2|724297.2|725294.7|724294.7|725782.5|724305.5|725279.8|723778.5|31
1623162830000|2021-06-08 14:33:50|725293.5|724293.5|725284.9|724284.9|725295.7|724295.7|725276.5|724276.5|27
1623162840000|2021-06-08 14:34:00|725285.5|724285.5|725326.3|724326.3|725330.6|724330.6|725245.9|724245.9|33
1623162850000|2021-06-08 14:34:10|725328.3|724328.3|725298|724298|725329.8|724329.8|725273|724273|36
1623162860000|2021-06-08 14:34:20|725301.7|724301.7|725277.5|724277.5|725301.7|724301.7|725257.3|724257.3|27
1623162870000|2021-06-08 14:34:30|725273.6|724273.6|725092.2|724092.2|725273.6|724273.6|725054.8|724054.8|36
1623162880000|2021-06-08 14:34:40|725093|724093|725086.9|724086.9|725095|724095|725052|724052|30
1623162890000|2021-06-08 14:34:50|725086.4|724086.4|725113.7|724113.7|725617.4|724124|725075.8|723616.9|32
1623162900000|2021-06-08 14:35:00|725108|724108|725147.3|724147.3|725641.1|724151.4|725094.2|723622.6|34
1623162910000|2021-06-08 14:35:10|725142.3|724142.3|725132.8|724132.8|725157.1|724157.1|725128.4|724128.4|27
1623162920000|2021-06-08 14:35:20|725111.8|724111.8|725090.2|724090.2|725126.3|724126.3|725071.7|724071.7|29
1623162930000|2021-06-08 14:35:30|725091.2|724091.2|725134.2|724134.2|725139.1|724139.1|725082.2|724082.2|32
1623162940000|2021-06-08 14:35:40|725133.8|724133.8|725059|724059|725137|724137|725048.9|724048.9|28
1623162950000|2021-06-08 14:35:50|725052.9|724052.9|725047.8|724047.8|725062|724062|725041.5|724041.5|27
1623162960000|2021-06-08 14:36:00|725048.5|724048.5|725085.2|724085.2|725085.2|724085.2|725039|724039|38
1623162970000|2021-06-08 14:36:10|725089.2|724089.2|725061.3|724061.3|725089.2|724089.2|725048.9|724048.9|30
1623162980000|2021-06-08 14:36:20|725059.6|724059.6|725111|724111|725111|724111|725057.5|724057.5|26
1623162990000|2021-06-08 14:36:30|725110.4|724110.4|725101.9|724101.9|725110.6|724110.6|725089.4|724089.4|27
1623163000000|2021-06-08 14:36:40|725100.4|724100.4|725111.3|724111.3|725115.3|724115.3|725089.4|724089.4|25
1623163010000|2021-06-08 14:36:50|725110.2|724110.2|725115.6|724115.6|725123.9|724123.9|725103.7|724103.7|27
1623163020000|2021-06-08 14:37:00|725121.4|724121.4|725119.7|724119.7|725122.2|724122.2|725097.9|724097.9|24
1623163030000|2021-06-08 14:37:10|725121.9|724121.9|725125.4|724125.4|725138.6|724138.6|725120.3|724120.3|32
1623163040000|2021-06-08 14:37:20|725121.5|724121.5|725104.7|724104.7|725135.3|724135.3|725104.5|724104.5|30
1623163050000|2021-06-08 14:37:30|725101.2|724101.2|725111|724111|725115.5|724115.5|725101.2|724101.2|26
1623163060000|2021-06-08 14:37:40|725111.2|724111.2|725116.8|724116.8|725131.3|724131.3|725111.2|724111.2|24
1623163070000|2021-06-08 14:37:50|725118.7|724118.7|725099.8|724099.8|725118.7|724118.7|725091.5|724091.5|28
1623163080000|2021-06-08 14:38:00|725097.6|724097.6|725094.3|724094.3|725100.9|724100.9|725089.9|724089.9|25
1623163090000|2021-06-08 14:38:10|725095.9|724095.9|725019.8|724019.8|725095.9|724095.9|724990.6|723990.6|31
1623163100000|2021-06-08 14:38:20|725015.9|724015.9|724823.6|723823.6|725020|724020|724819.2|723819.2|29
1623163110000|2021-06-08 14:38:30|724820.3|723820.3|724944.9|723944.9|724960.3|723960.3|724820.3|723820.3|36
1623163120000|2021-06-08 14:38:40|724950.7|723950.7|724944.2|723944.2|724953.4|723953.4|724924.1|723924.1|33
1623163130000|2021-06-08 14:38:50|724949.5|723949.5|724929|723929|724968.4|723968.4|724928.1|723928.1|34
1623163140000|2021-06-08 14:39:00|724924.8|723924.8|724908|723908|724946.4|723946.4|724907.7|723907.7|30
1623163150000|2021-06-08 14:39:10|724908.3|723908.3|724876.1|723876.1|725353.5|723908.3|724837.8|723345.5|30
1623163160000|2021-06-08 14:39:20|724877.3|723877.3|724896.8|723896.8|724896.8|723896.8|724872.5|723872.5|26
1623163170000|2021-06-08 14:39:30|724896.6|723896.6|724869.9|723869.9|724901.1|723901.1|724858.9|723858.9|27
1623163180000|2021-06-08 14:39:40|724869.4|723869.4|724868.6|723868.6|724871.8|723871.8|724851.7|723851.7|30
1623163190000|2021-06-08 14:39:50|724871.8|723871.8|724950.6|723950.6|724962.8|723962.8|724859.8|723859.8|28
1623163200000|2021-06-08 14:40:00|724951|723951|724932.3|723932.3|724951|723951|724929|723929|31
1623163210000|2021-06-08 14:40:10|724925.8|723925.8|724927.5|723927.5|724932.6|723932.6|724912.1|723912.1|31
1623163220000|2021-06-08 14:40:20|724924.2|723924.2|724744.3|723744.3|724924.4|723924.4|724729.8|723729.8|36
1623163230000|2021-06-08 14:40:30|724745.9|723745.9|724653.4|723653.4|724745.9|723745.9|724653.4|723653.4|34
1623163240000|2021-06-08 14:40:40|724654|723654|724788.6|723788.6|724799.6|723799.6|724556|723556|35
1623163250000|2021-06-08 14:40:50|724789.5|723789.5|724786.4|723786.4|725263.4|723790.8|724723.6|723239|37
1623163260000|2021-06-08 14:41:00|724784.7|723784.7|724724.8|723724.8|725278.3|723786|724700.9|723230.2|25
1623163270000|2021-06-08 14:41:10|724727.7|723727.7|724718.3|723718.3|725231.3|723734.9|724715.7|723226.6|28
1623163280000|2021-06-08 14:41:20|724716.4|723716.4|724727.1|723727.1|724744.2|723744.2|724716|723716|24
1623163290000|2021-06-08 14:41:30|724728.3|723728.3|724553|723553|725099.1|723737.5|724553|723093.5|36
1623163300000|2021-06-08 14:41:40|724543.2|723543.2|725022.5|723022.5|725050.3|723571|724486.3|723005.8|37
1623163310000|2021-06-08 14:41:50|724531.4|723531.4|724617.9|723617.9|725102.5|723619.4|724531.4|723019|30
1623163320000|2021-06-08 14:42:00|724650.2|723650.2|724653.5|723653.5|725156|723671.9|724590.7|723095.7|35
1623163330000|2021-06-08 14:42:10|724656.5|723656.5|725178.8|723178.8|725178.8|723680.7|724655.6|723168.8|32
1623163340000|2021-06-08 14:42:20|725179|723179|724738.7|723738.7|725239.7|723742|724676.8|723179|27
1623163350000|2021-06-08 14:42:30|724744.3|723744.3|725298|723298|725315|723815.5|724738.4|723284|35
1623163360000|2021-06-08 14:42:40|725298.6|723298.6|724806.9|723806.9|725298.6|723807.9|724780.1|723270.2|32
1623163370000|2021-06-08 14:42:50|724787.7|723787.7|725302.8|723302.8|725302.8|723798.1|724786.7|723300.3|27
1623163380000|2021-06-08 14:43:00|724792.4|723792.4|724792.2|723792.2|725317.4|723806.8|724770.5|723282.3|34
1623163390000|2021-06-08 14:43:10|724792.3|723792.3|725295.7|723295.7|725327.5|723810.7|724788.8|723289|34
1623163400000|2021-06-08 14:43:20|725291.2|723291.2|724721.8|723721.8|725291.2|723764.2|724705.8|723216|32
1623163410000|2021-06-08 14:43:30|724701.3|723701.3|725213.3|723213.3|725240.8|723740.5|724700.5|723180.7|34
1623163420000|2021-06-08 14:43:40|725220.4|723220.4|724746.1|723746.1|725222|723746.1|724690.6|723204.3|33
1623163430000|2021-06-08 14:43:50|724758.4|723758.4|724748.3|723748.3|725256.2|723759.1|724719|723222.5|30
1623163440000|2021-06-08 14:44:00|724748.4|723748.4|725173.9|723173.9|725211.4|723748.4|724580.1|723102.9|32
1623163450000|2021-06-08 14:44:10|724634.8|723634.8|724541.7|723541.7|724634.8|723634.8|724532.5|723532.5|26
1623163460000|2021-06-08 14:44:20|724545.8|723545.8|724571.5|723571.5|724579.5|723579.5|724525.3|723525.3|30
1623163470000|2021-06-08 14:44:30|724572|723572|724583.4|723583.4|724583.4|723583.4|724559.2|723559.2|28
1623163480000|2021-06-08 14:44:40|724575.3|723575.3|724726.6|723726.6|724726.6|723726.6|724574.2|723574.2|29
1623163490000|2021-06-08 14:44:50|724720.7|723720.7|724639.4|723639.4|725203.1|723720.7|724624.4|723159.5|37
1623163500000|2021-06-08 14:45:00|725142.3|723142.3|724651.4|723651.4|725152.6|723660.5|724604.9|723128.7|28
1623163510000|2021-06-08 14:45:10|724644.6|723644.6|724672|723672|725152.5|723672|724591|723143|37
1623163520000|2021-06-08 14:45:20|724667.4|723667.4|724635.7|723635.7|724674|723674|724629.8|723629.8|28
1623163530000|2021-06-08 14:45:30|724635.8|723635.8|724619.3|723619.3|724642.6|723642.6|724593.5|723593.5|29
1623163540000|2021-06-08 14:45:40|724621.4|723621.4|724585.8|723585.8|724621.4|723621.4|724548.4|723548.4|33
1623163550000|2021-06-08 14:45:50|724591.3|723591.3|724541.5|723541.5|724616.5|723616.5|724530.1|723530.1|36
1623163560000|2021-06-08 14:46:00|724562.3|723562.3|724550.6|723550.6|724575.2|723575.2|724532.1|723532.1|34
1623163570000|2021-06-08 14:46:10|724555.6|723555.6|724549.2|723549.2|724555.9|723555.9|724539|723539|27
1623163580000|2021-06-08 14:46:20|724547.2|723547.2|724541.1|723541.1|724555.5|723555.5|724522.5|723522.5|27
1623163590000|2021-06-08 14:46:30|724541|723541|724530.7|723530.7|724541|723541|724523.6|723523.6|20
1623163600000|2021-06-08 14:46:40|724537|723537|724401.1|723401.1|724537|723537|724377|723377|17
1623163610000|2021-06-08 14:46:50|724402.5|723402.5|724343|723343|724439|723439|724324.3|723324.3|36
1623163620000|2021-06-08 14:47:00|724346.1|723346.1|724372.5|723372.5|724376.5|723376.5|724335.1|723335.1|37
1623163630000|2021-06-08 14:47:10|724875.5|722875.5|724394.4|723394.4|724917.5|723415|724360.4|722875.5|34
1623163640000|2021-06-08 14:47:20|724393.1|723393.1|724349.5|723349.5|724892.5|723393.1|724317.8|722890.3|35
1623163650000|2021-06-08 14:47:30|724356.7|723356.7|724328.5|723328.5|724368.5|723368.5|724318.8|723318.8|35
1623163660000|2021-06-08 14:47:40|724317.3|723317.3|724329.4|723329.4|724335.5|723335.5|724317.3|723317.3|34
1623163670000|2021-06-08 14:47:50|724326.1|723326.1|724341|723341|724845.9|723354.1|724325.2|722836|29
1623163680000|2021-06-08 14:48:00|724341.9|723341.9|725000|723000|725000|723516.9|724341.5|723000|32
1623163690000|2021-06-08 14:48:10|724999|722999|724473.3|723473.3|724999|723496.7|724473.3|722999|30
1623163700000|2021-06-08 14:48:20|724476.7|723476.7|724475.5|723475.5|724485.5|723485.5|724446.5|723446.5|30
1623163710000|2021-06-08 14:48:30|724478.6|723478.6|724402.6|723402.6|724920.4|723478.6|724386.3|722892.4|33
1623163720000|2021-06-08 14:48:40|724398.7|723398.7|724563.5|723563.5|725004|723568.7|724398.7|723004|35
1623163730000|2021-06-08 14:48:50|724561.2|723561.2|724555.1|723555.1|724566.5|723566.5|724551.4|723551.4|29
1623163740000|2021-06-08 14:49:00|724555.6|723555.6|724548.9|723548.9|724556.9|723556.9|724543.2|723543.2|33
1623163750000|2021-06-08 14:49:10|724549.1|723549.1|724560.8|723560.8|724566.6|723566.6|724548.6|723548.6|28
1623163760000|2021-06-08 14:49:20|724572.7|723572.7|724514.5|723514.5|724572.7|723572.7|724503.4|723503.4|34
1623163770000|2021-06-08 14:49:30|724515.6|723515.6|724450|723450|724520.5|723520.5|724450|723450|28
1623163780000|2021-06-08 14:49:40|724452.1|723452.1|724536|723536|725024.2|723536|724444.7|723024.2|24
1623163790000|2021-06-08 14:49:50|724530.3|723530.3|724482|723482|724538.2|723538.2|724468.9|723468.9|29
1623163800000|2021-06-08 14:50:00|724485.5|723485.5|724459.7|723459.7|724495.5|723495.5|724440.9|723440.9|33
1623163810000|2021-06-08 14:50:10|724461.2|723461.2|724447.1|723447.1|724483|723483|724447.1|723447.1|26
1623163820000|2021-06-08 14:50:20|724446.7|723446.7|724434|723434|724447.3|723447.3|724430.5|723430.5|20
1623163830000|2021-06-08 14:50:30|724433.1|723433.1|724431.2|723431.2|724445.9|723445.9|724431.2|723431.2|19
1623163840000|2021-06-08 14:50:40|724417|723417|724416.9|723416.9|724429.2|723429.2|724413.2|723413.2|19
1623163850000|2021-06-08 14:50:50|724420.6|723420.6|724502.3|723502.3|724526.5|723526.5|724392.4|723392.4|32
1623163860000|2021-06-08 14:51:00|724507.1|723507.1|724541|723541|724541|723541|724499.9|723499.9|23
1623163870000|2021-06-08 14:51:10|724523.1|723523.1|724558.9|723558.9|724558.9|723558.9|724514.4|723514.4|29
1623163880000|2021-06-08 14:51:20|724562.8|723562.8|724587.2|723587.2|725061.8|723595.7|724548|723060.3|26
1623163890000|2021-06-08 14:51:30|724586.4|723586.4|724591.1|723591.1|724620.3|723620.3|724578.4|723578.4|28
1623163900000|2021-06-08 14:51:40|724569.4|723569.4|724601.4|723601.4|724601.4|723601.4|724546.2|723546.2|25
1623163910000|2021-06-08 14:51:50|724574.6|723574.6|725097.5|723097.5|725099.4|723602|724574.6|723090.4|25
1623163920000|2021-06-08 14:52:00|725096.3|723096.3|724577.9|723577.9|725098.3|723623.8|724558|723096.3|36
1623163930000|2021-06-08 14:52:10|724571.9|723571.9|725095|723095|725095|723622.8|724548.8|723071.5|33
1623163940000|2021-06-08 14:52:20|724617.2|723617.2|725145.2|723145.2|725156.9|723672|724606.2|723145.2|35
1623163950000|2021-06-08 14:52:30|725154.9|723154.9|724567.3|723567.3|725154.9|723623.2|724555.6|723054.6|32
1623163960000|2021-06-08 14:52:40|724568.5|723568.5|724616.1|723616.1|724616.1|723616.1|724554.1|723554.1|26
1623163970000|2021-06-08 14:52:50|724593.7|723593.7|724589.4|723589.4|725102.6|723621.8|724565.6|723098.1|33
1623163980000|2021-06-08 14:53:00|724593.9|723593.9|724441.2|723441.2|725075.1|723593.9|724434|723064.3|38
1623163990000|2021-06-08 14:53:10|724440.1|723440.1|724404.6|723404.6|724450.9|723450.9|724398.5|723398.5|29
1623164000000|2021-06-08 14:53:20|724363.7|723363.7|724352.1|723352.1|724382|723382|724347.4|723347.4|33
1623164010000|2021-06-08 14:53:30|724364.2|723364.2|724445.5|723445.5|724929.3|723447.6|724323.6|722892.9|34
1623164020000|2021-06-08 14:53:40|724446.3|723446.3|724551.5|723551.5|725038|723557.7|724446.3|722990.3|37
1623164030000|2021-06-08 14:53:50|724543.2|723543.2|725051.3|723051.3|725055.9|723573.7|724543.2|723032|34
1623164040000|2021-06-08 14:54:00|725051.2|723051.2|724526.1|723526.1|725053.5|723526.1|724473.3|722982.3|34
1623164050000|2021-06-08 14:54:10|724524.5|723524.5|724519.1|723519.1|724543.2|723543.2|724507|723507|27
1623164060000|2021-06-08 14:54:20|724541.2|723541.2|724583.2|723583.2|725071.5|723590|724449.2|722986.3|30
1623164070000|2021-06-08 14:54:30|724606.8|723606.8|725116.7|723116.7|725118.1|723634.1|724589.2|723103.4|36
1623164080000|2021-06-08 14:54:40|725113.5|723113.5|724612.2|723612.2|725113.5|723616.4|724592.5|723113.5|24
1623164090000|2021-06-08 14:54:50|724611.6|723611.6|725107.2|723107.2|725110|723615.4|724595.7|723095.2|24
1623164100000|2021-06-08 14:55:00|725107.8|723107.8|724588.4|723588.4|725110|723612.8|724584.1|723100.4|24
1623164110000|2021-06-08 14:55:10|724592.3|723592.3|724575.1|723575.1|724604.8|723604.8|724556.2|723556.2|34
1623164120000|2021-06-08 14:55:20|724573.4|723573.4|724567.7|723567.7|724574|723574|724552.1|723552.1|29
1623164130000|2021-06-08 14:55:30|724565.1|723565.1|724559.4|723559.4|724574.2|723574.2|724548|723548|24
1623164140000|2021-06-08 14:55:40|724557.9|723557.9|724510.5|723510.5|724561.8|723561.8|724503.5|723503.5|24
1623164150000|2021-06-08 14:55:50|724514.6|723514.6|724989.5|722989.5|724999|723518.9|724495.7|722989.5|32
1623164160000|2021-06-08 14:56:00|724998.4|722998.4|724471.6|723471.6|725001|723490|724469|722977.1|30
1623164170000|2021-06-08 14:56:10|724478.2|723478.2|725037.7|723037.7|725040.9|723535.1|724471.5|723031.1|38
1623164180000|2021-06-08 14:56:20|725036.7|723036.7|725090.3|723090.3|725091.3|723582.8|724524|723000.5|33
1623164190000|2021-06-08 14:56:30|725090.5|723090.5|725058.7|723058.7|725092.9|723575|724549.4|723048.9|37
1623164200000|2021-06-08 14:56:40|725063.3|723063.3|725044.5|723044.5|725063.3|723579|724524.6|723039|31
1623164210000|2021-06-08 14:56:50|725045.5|723045.5|724983.8|722983.8|725045.5|723530.7|724467.7|722983.8|31
1623164220000|2021-06-08 14:57:00|724986.5|722986.5|724455.6|723455.6|724986.5|723501.3|724453.7|722986.5|30
1623164230000|2021-06-08 14:57:10|724457.1|723457.1|724434.7|723434.7|724463.9|723463.9|724370.2|723370.2|35
1623164240000|2021-06-08 14:57:20|724428.8|723428.8|724426.7|723426.7|724436|723436|724414.6|723414.6|26
1623164250000|2021-06-08 14:57:30|724425.2|723425.2|724537.3|723537.3|725038|723562.8|724418.5|723038|25
1623164260000|2021-06-08 14:57:40|724538.4|723538.4|724574|723574|725078|723583.1|724538.4|723045|29
1623164270000|2021-06-08 14:57:50|724576.2|723576.2|724605.2|723605.2|724608.3|723608.3|724551|723551|31
1623164280000|2021-06-08 14:58:00|724631|723631|724614.9|723614.9|724631|723631|724591.5|723591.5|28
1623164290000|2021-06-08 14:58:10|724610.3|723610.3|724609.2|723609.2|724613.9|723613.9|724602.3|723602.3|24
1623164300000|2021-06-08 14:58:20|724610.6|723610.6|724601.2|723601.2|724610.6|723610.6|724596.6|723596.6|23
1623164310000|2021-06-08 14:58:30|724600.9|723600.9|724598.7|723598.7|724603.5|723603.5|724594.7|723594.7|27
1623164320000|2021-06-08 14:58:40|724601.4|723601.4|724610.3|723610.3|725115.7|723616.6|724600.1|723113.3|28
1623164330000|2021-06-08 14:58:50|724610.8|723610.8|724610.7|723610.7|724615.3|723615.3|724608|723608|29
1623164340000|2021-06-08 14:59:00|724613|723613|725277.7|723277.7|725277.7|723776|724605.1|723276.7|36
1623164350000|2021-06-08 14:59:10|725277.1|723277.1|724774.6|723774.6|725278.1|723783|724772.2|723272.5|33
1623164360000|2021-06-08 14:59:20|724777.7|723777.7|724773.9|723773.9|724777.8|723777.8|724769|723769|20
1623164370000|2021-06-08 14:59:30|724771.5|723771.5|724776.9|723776.9|724786.4|723786.4|724769.3|723769.3|29
1623164380000|2021-06-08 14:59:40|724777|723777|724768.1|723768.1|724777.2|723777.2|724764.6|723764.6|22
1623164390000|2021-06-08 14:59:50|724770.4|723770.4|724648.2|723648.2|724781.4|723781.4|724615.8|723615.8|30
1623164400000|2021-06-08 15:00:00|724634|723634|724620.9|723620.9|724639.8|723639.8|724607.1|723607.1|31
1623164410000|2021-06-08 15:00:10|724635.9|723635.9|724618.1|723618.1|724635.9|723635.9|724615.5|723615.5|34
1623164420000|2021-06-08 15:00:20|724621.4|723621.4|724659.9|723659.9|724671.7|723671.7|724608.3|723608.3|25
1623164430000|2021-06-08 15:00:30|724671|723671|724759.1|723759.1|725268.3|723759.8|724671|723218.9|38
1623164440000|2021-06-08 15:00:40|724759.3|723759.3|725270.7|723270.7|725274.5|723772.9|724755.9|723267.2|27
1623164450000|2021-06-08 15:00:50|725271.3|723271.3|724656.1|723656.1|725271.3|723754.4|724645.5|723256.3|27
1623164460000|2021-06-08 15:01:00|724655.3|723655.3|724644.8|723644.8|724655.3|723655.3|724636.9|723636.9|23
1623164470000|2021-06-08 15:01:10|724644.9|723644.9|724627.3|723627.3|724645.6|723645.6|724624.8|723624.8|12
1623164480000|2021-06-08 15:01:20|724627.2|723627.2|724647.2|723647.2|724647.2|723647.2|724624.9|723624.9|23
1623164490000|2021-06-08 15:01:30|724640.5|723640.5|724655.3|723655.3|724662.8|723662.8|724640.5|723640.5|26
1623164500000|2021-06-08 15:01:40|724657.6|723657.6|724635.1|723635.1|724657.6|723657.6|724631.8|723631.8|27
1623164510000|2021-06-08 15:01:50|724634.5|723634.5|724666.5|723666.5|724667.2|723667.2|724629.4|723629.4|26
1623164520000|2021-06-08 15:02:00|724667.2|723667.2|724585.8|723585.8|724667.2|723667.2|724585.8|723585.8|27
1623164530000|2021-06-08 15:02:10|724605.8|723605.8|724556.7|723556.7|724605.8|723605.8|724533.2|723533.2|32
1623164540000|2021-06-08 15:02:20|724555.9|723555.9|724518.1|723518.1|724566.6|723566.6|724518.1|723518.1|30
1623164550000|2021-06-08 15:02:30|724461.5|723461.5|724453.6|723453.6|724461.5|723461.5|724432.3|723432.3|28
1623164560000|2021-06-08 15:02:40|724454.6|723454.6|724458.2|723458.2|724461.1|723461.1|724449.9|723449.9|23
1623164570000|2021-06-08 15:02:50|724459|723459|724451.6|723451.6|724465.1|723465.1|724451.6|723451.6|26
1623164580000|2021-06-08 15:03:00|724450.8|723450.8|724462.3|723462.3|724491.3|723491.3|724449.5|723449.5|22
1623164590000|2021-06-08 15:03:10|724493.2|723493.2|724483.7|723483.7|724506.7|723506.7|724483.7|723483.7|28
1623164600000|2021-06-08 15:03:20|724487.1|723487.1|724488.3|723488.3|724503.7|723503.7|724477.3|723477.3|26
1623164610000|2021-06-08 15:03:30|724499.1|723499.1|724451.3|723451.3|724509.6|723509.6|724449.4|723449.4|26
1623164620000|2021-06-08 15:03:40|724450.7|723450.7|724455|723455|724511.8|723511.8|724440.2|723440.2|32
1623164630000|2021-06-08 15:03:50|724450.7|723450.7|724469.3|723469.3|724477.2|723477.2|724438.8|723438.8|24
1623164640000|2021-06-08 15:04:00|724468.7|723468.7|724436.7|723436.7|724469|723469|724436.7|723436.7|26
1623164650000|2021-06-08 15:04:10|724442.7|723442.7|724375.1|723375.1|724442.7|723442.7|724372.5|723372.5|26
1623164660000|2021-06-08 15:04:20|724375.9|723375.9|724375.4|723375.4|724380.6|723380.6|724340.7|723340.7|32
1623164670000|2021-06-08 15:04:30|724375.2|723375.2|724393.8|723393.8|724408|723408|724375.2|723375.2|29
1623164680000|2021-06-08 15:04:40|724386.1|723386.1|724392.4|723392.4|724400.4|723400.4|724373.3|723373.3|23
1623164690000|2021-06-08 15:04:50|724392.2|723392.2|724429.2|723429.2|724946.5|723449.3|724392.2|722933.5|21
1623164700000|2021-06-08 15:05:00|724428.6|723428.6|724433|723433|724473.9|723473.9|724424.6|723424.6|26
1623164710000|2021-06-08 15:05:10|724429.3|723429.3|724438.9|723438.9|724442.9|723442.9|724427.8|723427.8|26
1623164720000|2021-06-08 15:05:20|724437.7|723437.7|724455.9|723455.9|724460.8|723460.8|724436.7|723436.7|20
1623164730000|2021-06-08 15:05:30|724456.4|723456.4|724456|723456|724461.7|723461.7|724446.3|723446.3|28
1623164740000|2021-06-08 15:05:40|724457.2|723457.2|724449.4|723449.4|724459|723459|724449.4|723449.4|21
1623164750000|2021-06-08 15:05:50|724450.2|723450.2|724445.9|723445.9|724977.6|723478.5|724433.2|722977.6|25
1623164760000|2021-06-08 15:06:00|724441.7|723441.7|724389.2|723389.2|724462.4|723462.4|724385.4|723385.4|30
1623164770000|2021-06-08 15:06:10|724383|723383|724418.5|723418.5|724909|723418.5|724364|722909|27
1623164780000|2021-06-08 15:06:20|724437.5|723437.5|724404.5|723404.5|724437.5|723437.5|724396.6|723396.6|32
1623164790000|2021-06-08 15:06:30|724404.3|723404.3|724450.3|723450.3|724458.5|723458.5|724402.2|723402.2|27
1623164800000|2021-06-08 15:06:40|724450.1|723450.1|724462|723462|724958.5|723470.2|724445.9|722940.8|28
1623164810000|2021-06-08 15:06:50|724462.2|723462.2|724565.1|723565.1|725058|723565.7|724459.7|723027|27
1623164820000|2021-06-08 15:07:00|724569|723569|724519.2|723519.2|725058.3|723569|724514.7|723022.5|26
1623164830000|2021-06-08 15:07:10|724527.5|723527.5|724542|723542|725052.1|723543.2|724526.6|723048.3|20
1623164840000|2021-06-08 15:07:20|724546.3|723546.3|724443.8|723443.8|725032.4|723546.3|724367.7|723032.4|33
1623164850000|2021-06-08 15:07:30|724440|723440|724441.8|723441.8|724445.6|723445.6|724419.7|723419.7|29
1623164860000|2021-06-08 15:07:40|724449.2|723449.2|724472|723472|724901.9|723493.7|724367.7|722893.7|35
1623164870000|2021-06-08 15:07:50|724469.9|723469.9|724455.7|723455.7|724476.4|723476.4|724447.9|723447.9|28
1623164880000|2021-06-08 15:08:00|724457.6|723457.6|724505.4|723505.4|724993.3|723511.7|724457.6|722993.3|22
1623164890000|2021-06-08 15:08:10|724511.2|723511.2|724514.9|723514.9|724521.7|723521.7|724507.1|723507.1|22
1623164900000|2021-06-08 15:08:20|724520.5|723520.5|724554.6|723554.6|724558.3|723558.3|724520.5|723520.5|23
1623164910000|2021-06-08 15:08:30|724560.7|723560.7|724554|723554|724573.1|723573.1|724539|723539|22
1623164920000|2021-06-08 15:08:40|724554.4|723554.4|724550.6|723550.6|724570.8|723570.8|724539.5|723539.5|31
1623164930000|2021-06-08 15:08:50|724559.5|723559.5|724574.3|723574.3|724574.8|723574.8|724551|723551|27
1623164940000|2021-06-08 15:09:00|724562.9|723562.9|724557.5|723557.5|724581.1|723581.1|724549.5|723549.5|20
1623164950000|2021-06-08 15:09:10|724559.5|723559.5|724550.2|723550.2|724567.2|723567.2|724550.2|723550.2|21
1623164960000|2021-06-08 15:09:20|724545.6|723545.6|724538.7|723538.7|724551.1|723551.1|724513.9|723513.9|19
1623164970000|2021-06-08 15:09:30|724540|723540|724525.8|723525.8|724542|723542|724518.4|723518.4|16
1623164980000|2021-06-08 15:09:40|724527.7|723527.7|724523.8|723523.8|724530.7|723530.7|724513.3|723513.3|20
1623164990000|2021-06-08 15:09:50|724524.1|723524.1|724529.2|723529.2|724535.2|723535.2|724517|723517|24
1623165000000|2021-06-08 15:10:00|724528.1|723528.1|725026.5|723026.5|725028.1|723528.1|724520.7|723023.6|17
1623165010000|2021-06-08 15:10:10|725028.1|723028.1|724525.5|723525.5|725028.1|723539.4|724517.6|723028.1|15
1623165020000|2021-06-08 15:10:20|724528.5|723528.5|724561.4|723561.4|724571.7|723571.7|724518.1|723518.1|16
1623165030000|2021-06-08 15:10:30|724563.3|723563.3|724534.2|723534.2|724564.1|723564.1|724534.2|723534.2|21
1623165040000|2021-06-08 15:10:40|724532.8|723532.8|724552.2|723552.2|724552.2|723552.2|724526.6|723526.6|22
1623165050000|2021-06-08 15:10:50|724551|723551|724549.3|723549.3|724563.5|723563.5|724539.6|723539.6|26
1623165060000|2021-06-08 15:11:00|724548.9|723548.9|724575.2|723575.2|724580.2|723580.2|724547.5|723547.5|16
1623165070000|2021-06-08 15:11:10|724577.3|723577.3|724571.1|723571.1|724585.5|723585.5|724571.1|723571.1|15
1623165080000|2021-06-08 15:11:20|724569.1|723569.1|724546.4|723546.4|725055.6|723569.1|724523.5|723055.6|22
1623165090000|2021-06-08 15:11:30|724551.2|723551.2|724566.4|723566.4|724566.4|723566.4|724536.3|723536.3|21
1623165100000|2021-06-08 15:11:40|724551|723551|724557.3|723557.3|724565.5|723565.5|724545.9|723545.9|23
1623165110000|2021-06-08 15:11:50|724559.6|723559.6|724552.5|723552.5|724562.9|723562.9|724533.2|723533.2|17
1623165120000|2021-06-08 15:12:00|724556.2|723556.2|724561.5|723561.5|724567.2|723567.2|724552.8|723552.8|18
1623165130000|2021-06-08 15:12:10|724562.6|723562.6|724578.6|723578.6|724588.5|723588.5|724562.6|723562.6|15
1623165140000|2021-06-08 15:12:20|724581.5|723581.5|724590.1|723590.1|724593.1|723593.1|724578|723578|22
1623165150000|2021-06-08 15:12:30|724581|723581|724575.3|723575.3|724594.7|723594.7|724571.9|723571.9|28
1623165160000|2021-06-08 15:12:40|724560.9|723560.9|724599.8|723599.8|724599.8|723599.8|724555|723555|27
1623165170000|2021-06-08 15:12:50|724599.9|723599.9|724584.8|723584.8|724599.9|723599.9|724571.2|723571.2|28
1623165180000|2021-06-08 15:13:00|724582.2|723582.2|724601.7|723601.7|724607.7|723607.7|724576.3|723576.3|27
1623165190000|2021-06-08 15:13:10|724595|723595|724594.6|723594.6|724611.8|723611.8|724573.8|723573.8|25
1623165200000|2021-06-08 15:13:20|724607.5|723607.5|724601.1|723601.1|725126.4|723638.2|724585.4|723125.1|29
1623165210000|2021-06-08 15:13:30|724629.7|723629.7|724627|723627|724644.5|723644.5|724600.3|723600.3|27
1623165220000|2021-06-08 15:13:40|724628.2|723628.2|724685.3|723685.3|725199.4|723700.2|724626|723167.6|22
1623165230000|2021-06-08 15:13:50|724684.1|723684.1|724689.5|723689.5|724697.2|723697.2|724683.7|723683.7|21
1623165240000|2021-06-08 15:14:00|724691.1|723691.1|724695.9|723695.9|724697.2|723697.2|724691.1|723691.1|14
1623165250000|2021-06-08 15:14:10|724688|723688|724695.4|723695.4|724699|723699|724686.3|723686.3|19
1623165260000|2021-06-08 15:14:20|724694.7|723694.7|724707|723707|724711.8|723711.8|724690.9|723690.9|12
1623165270000|2021-06-08 15:14:30|724704.4|723704.4|724691.8|723691.8|724710.1|723710.1|724691.8|723691.8|17
1623165280000|2021-06-08 15:14:40|724696.1|723696.1|725248.7|723248.7|725248.7|723751.5|724696.1|723234.5|28
1623165290000|2021-06-08 15:14:50|725249.1|723249.1|724775.3|723775.3|725249.7|723775.4|724753.2|723249.1|29
1623165300000|2021-06-08 15:15:00|724738.8|723738.8|724699|723699|724738.8|723738.8|724670.7|723670.7|37
1623165310000|2021-06-08 15:15:10|724700.4|723700.4|724729.6|723729.6|724731.3|723731.3|724700.4|723700.4|31
1623165320000|2021-06-08 15:15:20|724729.5|723729.5|724750.2|723750.2|724758.6|723758.6|724729.5|723729.5|25
1623165330000|2021-06-08 15:15:30|724751.8|723751.8|724675.3|723675.3|724751.8|723751.8|724674.1|723674.1|22
1623165340000|2021-06-08 15:15:40|724673.6|723673.6|724640.5|723640.5|724674|723674|724635.5|723635.5|22
1623165350000|2021-06-08 15:15:50|724643.6|723643.6|724607.7|723607.7|724643.6|723643.6|724607.1|723607.1|28
1623165360000|2021-06-08 15:16:00|724612|723612|724609.1|723609.1|724622|723622|724594.8|723594.8|29
1623165370000|2021-06-08 15:16:10|724609|723609|724600.7|723600.7|724611.9|723611.9|724597.9|723597.9|24
1623165380000|2021-06-08 15:16:20|724598.6|723598.6|724613.3|723613.3|724624|723624|724598.6|723598.6|28
1623165390000|2021-06-08 15:16:30|724612.8|723612.8|724611.6|723611.6|724624.9|723624.9|724609.4|723609.4|25
1623165400000|2021-06-08 15:16:40|724611.4|723611.4|724616.1|723616.1|724618.7|723618.7|724571.6|723571.6|36
1623165410000|2021-06-08 15:16:50|724619.3|723619.3|724621.5|723621.5|724642.6|723642.6|724610.5|723610.5|25
1623165420000|2021-06-08 15:17:00|724614.8|723614.8|724596.7|723596.7|724617.2|723617.2|724587.2|723587.2|26
1623165430000|2021-06-08 15:17:10|724598.1|723598.1|724603.3|723603.3|724610.9|723610.9|724590.2|723590.2|29
1623165440000|2021-06-08 15:17:20|724597.6|723597.6|724608.2|723608.2|724633.2|723633.2|724593.6|723593.6|26
1623165450000|2021-06-08 15:17:30|724609|723609|724615.3|723615.3|724618|723618|724595.8|723595.8|28
1623165460000|2021-06-08 15:17:40|724612.7|723612.7|724552|723552|724621.3|723621.3|724552|723552|26
1623165470000|2021-06-08 15:17:50|724559.2|723559.2|724530.6|723530.6|724564.4|723564.4|724525.4|723525.4|25
1623165480000|2021-06-08 15:18:00|724528.8|723528.8|724542.3|723542.3|724542.3|723542.3|724528.8|723528.8|19
1623165490000|2021-06-08 15:18:10|724536.7|723536.7|724542.4|723542.4|724568|723568|724531|723531|24
1623165500000|2021-06-08 15:18:20|724532.8|723532.8|724580.2|723580.2|724580.3|723580.3|724532.8|723532.8|26
1623165510000|2021-06-08 15:18:30|724575.1|723575.1|724573.3|723573.3|724585.8|723585.8|724569.2|723569.2|24
1623165520000|2021-06-08 15:18:40|724572.6|723572.6|724566.3|723566.3|724573.9|723573.9|724533|723533|25
1623165530000|2021-06-08 15:18:50|724567.6|723567.6|724663.9|723663.9|724666.1|723666.1|724567.6|723567.6|24
1623165540000|2021-06-08 15:19:00|724665|723665|724649|723649|724669.7|723669.7|724647.5|723647.5|30
1623165550000|2021-06-08 15:19:10|724644.5|723644.5|724627.2|723627.2|724657.6|723657.6|724621.7|723621.7|25
1623165560000|2021-06-08 15:19:20|724626|723626|724621.3|723621.3|725117.2|723649.8|724610.3|723102.5|26
1623165570000|2021-06-08 15:19:30|724596.2|723596.2|724615.4|723615.4|724621.3|723621.3|724596.2|723596.2|27
1623165580000|2021-06-08 15:19:40|724617.2|723617.2|724572.1|723572.1|724657.5|723657.5|724499.9|723499.9|37
1623165590000|2021-06-08 15:19:50|724573.2|723573.2|724585.5|723585.5|724587|723587|724564.2|723564.2|22
1623165600000|2021-06-08 15:20:00|724592|723592|724641.9|723641.9|724659.2|723659.2|724592|723592|31
1623165610000|2021-06-08 15:20:10|724635|723635|724644.5|723644.5|724658|723658|724616.7|723616.7|31
1623165620000|2021-06-08 15:20:20|724649.4|723649.4|724535.3|723535.3|724658.6|723658.6|724535.3|723535.3|28
1623165630000|2021-06-08 15:20:30|724543.8|723543.8|724561.8|723561.8|724574.6|723574.6|724543.8|723543.8|31
1623165640000|2021-06-08 15:20:40|724562|723562|724552.2|723552.2|724566.4|723566.4|724549.8|723549.8|30
1623165650000|2021-06-08 15:20:50|724556.5|723556.5|724584.1|723584.1|724589|723589|724554.7|723554.7|32
1623165660000|2021-06-08 15:21:00|724583.2|723583.2|724614.2|723614.2|724618.9|723618.9|724578.3|723578.3|26
1623165670000|2021-06-08 15:21:10|724609.7|723609.7|724635.6|723635.6|724638|723638|724609.7|723609.7|28
1623165680000|2021-06-08 15:21:20|724629.5|723629.5|724639.8|723639.8|724645.4|723645.4|724626.2|723626.2|28
1623165690000|2021-06-08 15:21:30|724640.5|723640.5|724665.6|723665.6|724667.2|723667.2|724634.6|723634.6|28
1623165700000|2021-06-08 15:21:40|724668.2|723668.2|724749.1|723749.1|724761.2|723761.2|724666.6|723666.6|26
1623165710000|2021-06-08 15:21:50|724748.8|723748.8|724752|723752|724761.6|723761.6|724743.7|723743.7|27
1623165720000|2021-06-08 15:22:00|724745.5|723745.5|724761.2|723761.2|724765.9|723765.9|724745.5|723745.5|28
1623165730000|2021-06-08 15:22:10|724766.1|723766.1|724694.3|723694.3|724767.2|723767.2|724685.8|723685.8|32
1623165740000|2021-06-08 15:22:20|724694.7|723694.7|724725.4|723725.4|724748|723748|724694.7|723694.7|32
1623165750000|2021-06-08 15:22:30|724728.2|723728.2|724729.8|723729.8|724742.9|723742.9|724710.2|723710.2|26
1623165760000|2021-06-08 15:22:40|724728|723728|724704.3|723704.3|724732.4|723732.4|724700.2|723700.2|27
1623165770000|2021-06-08 15:22:50|724730.9|723730.9|724740.6|723740.6|724759.4|723759.4|724712|723712|28
1623165780000|2021-06-08 15:23:00|724741.8|723741.8|724748.4|723748.4|724753.9|723753.9|724741.1|723741.1|23
1623165790000|2021-06-08 15:23:10|724745.7|723745.7|724762.4|723762.4|724766.9|723766.9|724735|723735|30
1623165800000|2021-06-08 15:23:20|724758.5|723758.5|724754.6|723754.6|724771.2|723771.2|724754.6|723754.6|17
1623165810000|2021-06-08 15:23:30|724755.8|723755.8|724647.4|723647.4|724759.6|723759.6|724621.1|723621.1|31
1623165820000|2021-06-08 15:23:40|724656.1|723656.1|724558.8|723558.8|724659.3|723659.3|724528|723528|37
1623165830000|2021-06-08 15:23:50|724557.1|723557.1|724542.6|723542.6|724576.1|723576.1|724525.9|723525.9|33
1623165840000|2021-06-08 15:24:00|724542|723542|724547.5|723547.5|724547.5|723547.5|724505.4|723505.4|37
1623165850000|2021-06-08 15:24:10|724540.1|723540.1|724552.8|723552.8|724555.6|723555.6|724536|723536|27
1623165860000|2021-06-08 15:24:20|724551|723551|724584.3|723584.3|724584.3|723584.3|724524.3|723524.3|33
1623165870000|2021-06-08 15:24:30|724568.7|723568.7|724579.2|723579.2|724583.3|723583.3|724566.4|723566.4|28
1623165880000|2021-06-08 15:24:40|724578.5|723578.5|724584.5|723584.5|724591.5|723591.5|724565.3|723565.3|27
1623165890000|2021-06-08 15:24:50|724580.6|723580.6|724569.9|723569.9|724582.5|723582.5|724563.5|723563.5|18
1623165900000|2021-06-08 15:25:00|724574.5|723574.5|724580.2|723580.2|724589.2|723589.2|724571.8|723571.8|33
1623165910000|2021-06-08 15:25:10|724579.9|723579.9|724596.7|723596.7|725094.1|723628.5|724578.1|723093.9|30
1623165920000|2021-06-08 15:25:20|724597.7|723597.7|724723.6|723723.6|725101.7|723728.6|724581.6|723094.5|25
1623165930000|2021-06-08 15:25:30|724724.6|723724.6|724733.7|723733.7|724746|723746|724721.7|723721.7|26
1623165940000|2021-06-08 15:25:40|724730.9|723730.9|724706.1|723706.1|724734.8|723734.8|724691.5|723691.5|30
1623165950000|2021-06-08 15:25:50|724700.1|723700.1|724694.2|723694.2|724702.6|723702.6|724689.1|723689.1|23
1623165960000|2021-06-08 15:26:00|724696.7|723696.7|724647.5|723647.5|724716.8|723716.8|724609.5|723609.5|28
1623165970000|2021-06-08 15:26:10|724648.1|723648.1|724652.4|723652.4|724663.2|723663.2|724644.5|723644.5|30
1623165980000|2021-06-08 15:26:20|724656.6|723656.6|724643.3|723643.3|724659.2|723659.2|724643|723643|22
1623165990000|2021-06-08 15:26:30|724641.5|723641.5|724639.6|723639.6|724663.7|723663.7|724635.7|723635.7|22
1623166000000|2021-06-08 15:26:40|724646.3|723646.3|724609.9|723609.9|724740.8|723740.8|724604.5|723604.5|34
1623166010000|2021-06-08 15:26:50|724607.3|723607.3|724538.9|723538.9|724627.9|723627.9|724528.7|723528.7|29
1623166020000|2021-06-08 15:27:00|724540.5|723540.5|724534.9|723534.9|724544.3|723544.3|724524.9|723524.9|30
1623166030000|2021-06-08 15:27:10|724535.1|723535.1|724530.4|723530.4|724535.8|723535.8|724526.1|723526.1|28
1623166040000|2021-06-08 15:27:20|724533.9|723533.9|724542.7|723542.7|724546.9|723546.9|724531|723531|32
1623166050000|2021-06-08 15:27:30|724545.9|723545.9|724524.7|723524.7|724545.9|723545.9|724520.1|723520.1|28
1623166060000|2021-06-08 15:27:40|724527.1|723527.1|724527|723527|724553.8|723553.8|724523.3|723523.3|28
1623166070000|2021-06-08 15:27:50|724543.2|723543.2|724543.3|723543.3|724550.5|723550.5|724534.2|723534.2|29
1623166080000|2021-06-08 15:28:00|724547.9|723547.9|724545.7|723545.7|724560.1|723560.1|724535.9|723535.9|27
1623166090000|2021-06-08 15:28:10|724545.1|723545.1|724512.5|723512.5|724547.1|723547.1|724508.4|723508.4|32
1623166100000|2021-06-08 15:28:20|724510.3|723510.3|724521.8|723521.8|724523.3|723523.3|724509.6|723509.6|25
1623166110000|2021-06-08 15:28:30|724523.2|723523.2|724560.3|723560.3|725094.9|723574|724523.2|723069|26
1623166120000|2021-06-08 15:28:40|724561.2|723561.2|724561.3|723561.3|724569.7|723569.7|724559|723559|22
1623166130000|2021-06-08 15:28:50|724561.9|723561.9|724528.7|723528.7|724563.8|723563.8|724524|723524|26
1623166140000|2021-06-08 15:29:00|724526.4|723526.4|724533.8|723533.8|724539.2|723539.2|724511.4|723511.4|27
1623166150000|2021-06-08 15:29:10|724535.3|723535.3|724524|723524|724535.3|723535.3|724522.1|723522.1|24
1623166160000|2021-06-08 15:29:20|724523.9|723523.9|724520.6|723520.6|724539.8|723539.8|724517.2|723517.2|27
1623166170000|2021-06-08 15:29:30|724521.5|723521.5|724525.6|723525.6|724536.3|723536.3|724520.4|723520.4|24
1623166180000|2021-06-08 15:29:40|724478.2|723478.2|724501.9|723501.9|724506.1|723506.1|724472.5|723472.5|22
1623166190000|2021-06-08 15:29:50|724506.7|723506.7|724497.4|723497.4|724506.7|723506.7|724486.5|723486.5|26
1623166200000|2021-06-08 15:30:00|724496.4|723496.4|724485.3|723485.3|724535.1|723535.1|724475.4|723475.4|32
1623166210000|2021-06-08 15:30:10|724485.9|723485.9|724516|723516|724999.5|723516|724481.7|722999.5|21
1623166220000|2021-06-08 15:30:20|724496.9|723496.9|724486.4|723486.4|724496.9|723496.9|724472.1|723472.1|28
1623166230000|2021-06-08 15:30:30|724483.6|723483.6|724494.6|723494.6|724499.2|723499.2|724483.5|723483.5|25
1623166240000|2021-06-08 15:30:40|724502.1|723502.1|724989.4|722989.4|724989.4|723513.2|724496.3|722989.4|25
1623166250000|2021-06-08 15:30:50|724990.1|722990.1|725012.1|723012.1|725015.7|723015.7|724990.1|722990.1|17
1623166260000|2021-06-08 15:31:00|725013.3|723013.3|724564.1|723564.1|725095|723586.3|724509.2|722997|24
1623166270000|2021-06-08 15:31:10|724563.5|723563.5|724524.8|723524.8|724570.1|723570.1|724508.9|723508.9|26
1623166280000|2021-06-08 15:31:20|724529.8|723529.8|724527.7|723527.7|724529.8|723529.8|724519.9|723519.9|9
1623166290000|2021-06-08 15:31:30|724527.8|723527.8|725080.4|723080.4|725092.4|723592.5|724527.1|723047.1|27
1623166300000|2021-06-08 15:31:40|725082.5|723082.5|724570.6|723570.6|725087.8|723577.7|724560.8|723074.2|19
1623166310000|2021-06-08 15:31:50|724558.7|723558.7|724568.3|723568.3|724572.9|723572.9|724558.7|723558.7|17
1623166320000|2021-06-08 15:32:00|724568.4|723568.4|724481.7|723481.7|724574.3|723574.3|724463.9|723463.9|26
1623166330000|2021-06-08 15:32:10|724481|723481|724472.3|723472.3|724485.2|723485.2|724467.4|723467.4|24
1623166340000|2021-06-08 15:32:20|724464.1|723464.1|724579.6|723579.6|724584.8|723584.8|724464.1|723464.1|25
1623166350000|2021-06-08 15:32:30|724573.6|723573.6|724601.9|723601.9|725098.8|723601.9|724573.6|723098.8|28
1623166360000|2021-06-08 15:32:40|724592.1|723592.1|724654.3|723654.3|725169.8|723671.5|724592.1|723144|30
1623166370000|2021-06-08 15:32:50|724669.3|723669.3|724687.1|723687.1|725194.2|723689.8|724666.5|723156.2|33
1623166380000|2021-06-08 15:33:00|724684.4|723684.4|724710.8|723710.8|724748.3|723748.3|724684.4|723684.4|33
1623166390000|2021-06-08 15:33:10|725204.1|723204.1|724742.1|723742.1|725221|723743.9|724693.3|723195|28
1623166400000|2021-06-08 15:33:20|724750.3|723750.3|724752|723752|724764.2|723764.2|724725.7|723725.7|31
1623166410000|2021-06-08 15:33:30|724760.2|723760.2|725225.8|723225.8|725231.7|723760.2|724726.7|723222.9|22
1623166420000|2021-06-08 15:33:40|724729.7|723729.7|725163.9|723163.9|725171|723752.4|724664.8|723163.9|26
1623166430000|2021-06-08 15:33:50|725173.9|723173.9|724662.3|723662.3|725179|723682|724646.6|723171.7|24
1623166440000|2021-06-08 15:34:00|724655.2|723655.2|724650.9|723650.9|724660.9|723660.9|724646.7|723646.7|26
1623166450000|2021-06-08 15:34:10|724654.6|723654.6|724656|723656|724658.1|723658.1|724652.2|723652.2|24
1623166460000|2021-06-08 15:34:20|724655.8|723655.8|724564.8|723564.8|724658.8|723658.8|724561.6|723561.6|22
1623166470000|2021-06-08 15:34:30|724565.2|723565.2|724626.3|723626.3|724634.2|723634.2|724563.4|723563.4|26
1623166480000|2021-06-08 15:34:40|724629.9|723629.9|724625.8|723625.8|724630.5|723630.5|724623.5|723623.5|19
1623166490000|2021-06-08 15:34:50|724626.2|723626.2|724598.6|723598.6|724626.2|723626.2|724581.9|723581.9|25
1623166500000|2021-06-08 15:35:00|724589.6|723589.6|724622.7|723622.7|724624.4|723624.4|724577.8|723577.8|33
1623166510000|2021-06-08 15:35:10|724627|723627|724611.3|723611.3|724627|723627|724575.5|723575.5|28
1623166520000|2021-06-08 15:35:20|724610.8|723610.8|724599.4|723599.4|724610.8|723610.8|724576.3|723576.3|24
1623166530000|2021-06-08 15:35:30|724596.1|723596.1|725116.2|723116.2|725116.2|723645.5|724589.1|723115.2|38
1623166540000|2021-06-08 15:35:40|724611.9|723611.9|724636.6|723636.6|724642.3|723642.3|724599.3|723599.3|35
1623166550000|2021-06-08 15:35:50|724636.7|723636.7|724602.3|723602.3|724636.7|723636.7|724598.6|723598.6|24
1623166560000|2021-06-08 15:36:00|724606|723606|724643|723643|724643.4|723643.4|724606|723606|28
1623166570000|2021-06-08 15:36:10|724642.9|723642.9|724632.5|723632.5|724647.1|723647.1|724629.4|723629.4|23
1623166580000|2021-06-08 15:36:20|724631.8|723631.8|724615.2|723615.2|724632.1|723632.1|724588.8|723588.8|28
1623166590000|2021-06-08 15:36:30|724624.5|723624.5|724619.8|723619.8|724643.3|723643.3|724600.8|723600.8|30
1623166600000|2021-06-08 15:36:40|724616.9|723616.9|724639.5|723639.5|724639.5|723639.5|724616.9|723616.9|26
1623166610000|2021-06-08 15:36:50|724642.6|723642.6|724660.3|723660.3|725157.5|723665.6|724642.6|723146.5|22
1623166620000|2021-06-08 15:37:00|724659.7|723659.7|724665.1|723665.1|724665.1|723665.1|724648.5|723648.5|26
1623166630000|2021-06-08 15:37:10|724666.7|723666.7|724669.9|723669.9|724670|723670|724664.5|723664.5|23
1623166640000|2021-06-08 15:37:20|724667.7|723667.7|724665.2|723665.2|724668.4|723668.4|724662.4|723662.4|21
1623166650000|2021-06-08 15:37:30|724663.8|723663.8|724681.2|723681.2|724681.2|723681.2|724657|723657|12
1623166660000|2021-06-08 15:37:40|724672.3|723672.3|724673.8|723673.8|724682.2|723682.2|724656.2|723656.2|20
1623166670000|2021-06-08 15:37:50|724672.9|723672.9|724670.4|723670.4|724682.3|723682.3|724661.7|723661.7|25
1623166680000|2021-06-08 15:38:00|724667.3|723667.3|724667|723667|724672.5|723672.5|724664.7|723664.7|25
1623166690000|2021-06-08 15:38:10|724667.8|723667.8|724678.5|723678.5|724684.1|723684.1|724667.8|723667.8|20
1623166700000|2021-06-08 15:38:20|724673.6|723673.6|724682.4|723682.4|724682.4|723682.4|724642.1|723642.1|30
1623166710000|2021-06-08 15:38:30|724674.8|723674.8|724668.4|723668.4|724688.2|723688.2|724662.7|723662.7|21
1623166720000|2021-06-08 15:38:40|724667.4|723667.4|724651.5|723651.5|724673.2|723673.2|724650.7|723650.7|19
1623166730000|2021-06-08 15:38:50|724650.7|723650.7|724647.9|723647.9|724655.7|723655.7|724640.3|723640.3|23
1623166740000|2021-06-08 15:39:00|724648.9|723648.9|724643.3|723643.3|724660.5|723660.5|724642|723642|23
1623166750000|2021-06-08 15:39:10|724645.2|723645.2|724627.7|723627.7|724645.2|723645.2|724622.5|723622.5|20
1623166760000|2021-06-08 15:39:20|724628.7|723628.7|724640.2|723640.2|724644.5|723644.5|724610.7|723610.7|29
1623166770000|2021-06-08 15:39:30|724639.5|723639.5|724568.7|723568.7|724648.6|723648.6|724549|723549|27
1623166780000|2021-06-08 15:39:40|724562.7|723562.7|724582.6|723582.6|724587.5|723587.5|724562.7|723562.7|20
1623166790000|2021-06-08 15:39:50|724584.4|723584.4|724587.8|723587.8|724590.6|723590.6|724551.2|723551.2|21
1623166800000|2021-06-08 15:40:00|724599.4|723599.4|724587.5|723587.5|724599.4|723599.4|724560.9|723560.9|29
1623166810000|2021-06-08 15:40:10|724585.8|723585.8|724619.3|723619.3|724634|723634|724575.4|723575.4|19
1623166820000|2021-06-08 15:40:20|724630.3|723630.3|724625.8|723625.8|724636.6|723636.6|724615|723615|31
1623166830000|2021-06-08 15:40:30|724625.9|723625.9|724637.1|723637.1|724637.6|723637.6|724621.6|723621.6|20
1623166840000|2021-06-08 15:40:40|724636.9|723636.9|724635|723635|724637.9|723637.9|724634.3|723634.3|15
1623166850000|2021-06-08 15:40:50|724638.9|723638.9|724625.6|723625.6|724654.2|723654.2|724625|723625|21
1623166860000|2021-06-08 15:41:00|724629.5|723629.5|724622.9|723622.9|724629.9|723629.9|724612.6|723612.6|19
1623166870000|2021-06-08 15:41:10|724621.2|723621.2|724629.2|723629.2|724629.2|723629.2|724621.2|723621.2|17
1623166880000|2021-06-08 15:41:20|724632.6|723632.6|724628.4|723628.4|724636.9|723636.9|724628.4|723628.4|14
1623166890000|2021-06-08 15:41:30|724632.7|723632.7|724640.6|723640.6|724648.2|723648.2|724632.2|723632.2|20
1623166900000|2021-06-08 15:41:40|725147.5|723147.5|724635.8|723635.8|725147.5|723647.9|724619.5|723147.5|25
1623166910000|2021-06-08 15:41:50|724638.2|723638.2|724640.6|723640.6|724640.6|723640.6|724631.5|723631.5|26
1623166920000|2021-06-08 15:42:00|724642.1|723642.1|724649|723649|724657.3|723657.3|724628.4|723628.4|22
1623166930000|2021-06-08 15:42:10|724654.2|723654.2|724622.9|723622.9|724654.2|723654.2|724614|723614|26
1623166940000|2021-06-08 15:42:20|724619.6|723619.6|724619.7|723619.7|724652|723652|724606.4|723606.4|30
1623166950000|2021-06-08 15:42:30|724616.9|723616.9|724607.8|723607.8|724626.6|723626.6|724587.6|723587.6|23
1623166960000|2021-06-08 15:42:40|724592.4|723592.4|724583.1|723583.1|724613.5|723613.5|724568|723568|35
1623166970000|2021-06-08 15:42:50|724587.4|723587.4|724565.7|723565.7|724598.2|723598.2|724549.3|723549.3|27
1623166980000|2021-06-08 15:43:00|724559.2|723559.2|724565.9|723565.9|724571.9|723571.9|724554|723554|24
1623166990000|2021-06-08 15:43:10|724567.9|723567.9|724558.9|723558.9|724567.9|723567.9|724544.2|723544.2|26
1623167000000|2021-06-08 15:43:20|724555.4|723555.4|724566.4|723566.4|724568.9|723568.9|724552|723552|15
1623167010000|2021-06-08 15:43:30|724560.8|723560.8|724553.6|723553.6|724567.1|723567.1|724553.2|723553.2|19
1623167020000|2021-06-08 15:43:40|724553.1|723553.1|724561.5|723561.5|724562.7|723562.7|724544.5|723544.5|24
1623167030000|2021-06-08 15:43:50|724560.8|723560.8|724563.1|723563.1|724564.5|723564.5|724555.2|723555.2|18
1623167040000|2021-06-08 15:44:00|724561.1|723561.1|724574.9|723574.9|725098.5|723583.3|724546.4|723070.6|12
1623167050000|2021-06-08 15:44:10|724587.3|723587.3|724493.3|723493.3|724593.2|723593.2|724474.7|723474.7|21
1623167060000|2021-06-08 15:44:20|724489.3|723489.3|724490.2|723490.2|724502.4|723502.4|724467|723467|18
1623167070000|2021-06-08 15:44:30|724491.9|723491.9|724494.4|723494.4|724495.4|723495.4|724476.6|723476.6|9
1623167080000|2021-06-08 15:44:40|724479.1|723479.1|724607.9|723607.9|724625.2|723625.2|724463.9|723463.9|32
1623167090000|2021-06-08 15:44:50|724607.3|723607.3|724508|723508|724608.8|723608.8|724508|723508|30
1623167100000|2021-06-08 15:45:00|724525.6|723525.6|724403.8|723403.8|724917.9|723525.6|724383.7|722888|27
1623167110000|2021-06-08 15:45:10|724405.6|723405.6|724414.1|723414.1|724414.1|723414.1|724386.9|723386.9|23
1623167120000|2021-06-08 15:45:20|724399.3|723399.3|724327|723327|724412.5|723412.5|724318.2|723318.2|29
1623167130000|2021-06-08 15:45:30|724346.7|723346.7|724504.9|723504.9|725021.9|723526.7|724316.7|722854.9|24
1623167140000|2021-06-08 15:45:40|724510.4|723510.4|725041.6|723041.6|725077.5|723549.7|724499.7|723024.1|23
1623167150000|2021-06-08 15:45:50|725041.8|723041.8|724546.4|723546.4|725057.7|723555.8|724521.7|723018.4|20
1623167160000|2021-06-08 15:46:00|725049.7|723049.7|724521.5|723521.5|725056.5|723542.5|724521.5|723049.7|14
1623167170000|2021-06-08 15:46:10|724525.3|723525.3|724561.9|723561.9|725039.2|723561.9|724500.6|723004.9|22
1623167180000|2021-06-08 15:46:20|724564.4|723564.4|724570.5|723570.5|725071.8|723571.7|724546|723061.5|25
1623167190000|2021-06-08 15:46:30|724568.4|723568.4|724571.3|723571.3|724582.6|723582.6|724567.2|723567.2|18
1623167200000|2021-06-08 15:46:40|724573.2|723573.2|724623.9|723623.9|725082.4|723637.7|724570.6|723082.4|23
1623167210000|2021-06-08 15:46:50|724638.2|723638.2|724637.2|723637.2|724645.7|723645.7|724611.9|723611.9|19
1623167220000|2021-06-08 15:47:00|724635|723635|724563.5|723563.5|725054.5|723637.6|724525|723033.8|21
1623167230000|2021-06-08 15:47:10|724558.5|723558.5|725051.8|723051.8|725088.5|723616.7|724499.5|723040.4|31
1623167240000|2021-06-08 15:47:20|725046.2|723046.2|724536.9|723536.9|725058.1|723550.9|724536.9|723019.4|23
1623167250000|2021-06-08 15:47:30|724540.6|723540.6|725026.2|723026.2|725026.2|723608.6|724517.9|723004.6|21
1623167260000|2021-06-08 15:47:40|724547.7|723547.7|725004.5|723004.5|725023.6|723548.7|724519.8|723004.5|18
1623167270000|2021-06-08 15:47:50|724533.5|723533.5|724644.5|723644.5|724655|723655|724499.9|723499.9|23
1623167280000|2021-06-08 15:48:00|724633.9|723633.9|724638|723638|724645.4|723645.4|724626.4|723626.4|15
1623167290000|2021-06-08 15:48:10|724639.7|723639.7|724613.8|723613.8|724641.4|723641.4|724612.4|723612.4|25
1623167300000|2021-06-08 15:48:20|724622.5|723622.5|724637.3|723637.3|724641.8|723641.8|724621.8|723621.8|14
1623167310000|2021-06-08 15:48:30|724639.8|723639.8|724632|723632|724639.8|723639.8|724624.4|723624.4|15
1623167320000|2021-06-08 15:48:40|724636.8|723636.8|725024|723024|725051.8|723636.8|724541.1|723023|26
1623167330000|2021-06-08 15:48:50|725020.4|723020.4|725013.1|723013.1|725031|723524.8|724513.3|723013.1|21
1623167340000|2021-06-08 15:49:00|725014.7|723014.7|724508|723508|725015.8|723534.8|724498.9|723009.6|26
1623167350000|2021-06-08 15:49:10|724509.3|723509.3|725027.7|723027.7|725030.3|723533.9|724507.4|723023.2|20
1623167360000|2021-06-08 15:49:20|725024.5|723024.5|724517.7|723517.7|725024.5|723541|724487.2|723019.8|21
1623167370000|2021-06-08 15:49:30|724502.8|723502.8|725025.7|723025.7|725054.4|723562.9|724489.8|722989|19
1623167380000|2021-06-08 15:49:40|724548.7|723548.7|724557.9|723557.9|725048.6|723566.2|724534.3|723044|16
1623167390000|2021-06-08 15:49:50|724550.8|723550.8|725029.7|723029.7|725042.5|723555|724538|723015.3|21
1623167400000|2021-06-08 15:50:00|725038.3|723038.3|724993.2|722993.2|725070.6|723512.2|724461.4|722954.5|27
1623167410000|2021-06-08 15:50:10|725004.8|723004.8|724519|723519|725004.8|723519|724450.4|722956.6|19
1623167420000|2021-06-08 15:50:20|724515.5|723515.5|724482.5|723482.5|724515.5|723515.5|724453.5|723453.5|18
1623167430000|2021-06-08 15:50:30|724474.3|723474.3|724958.1|722958.1|724987.4|723481.2|724474.3|722936.3|22
1623167440000|2021-06-08 15:50:40|724464.6|723464.6|725000.4|723000.4|725000.4|723511.3|724464.6|722952.6|20
1623167450000|2021-06-08 15:50:50|724999.6|722999.6|725031.1|723031.1|725033.6|723538.1|724525.9|722996.4|24
1623167460000|2021-06-08 15:51:00|725021.4|723021.4|725013.8|723013.8|725021.4|723524.8|724524.8|722996|21
1623167470000|2021-06-08 15:51:10|724541.8|723541.8|724504.8|723504.8|725001.3|723541.8|724494.1|722989.7|23
1623167480000|2021-06-08 15:51:20|724501.8|723501.8|724527.8|723527.8|724552|723552|724496.4|723496.4|14
1623167490000|2021-06-08 15:51:30|724524.1|723524.1|724529|723529|725052|723534.8|724512.8|723025.4|16
1623167500000|2021-06-08 15:51:40|724533|723533|724519.2|723519.2|725033.4|723536.6|724500.7|723007.8|19
1623167510000|2021-06-08 15:51:50|724526.9|723526.9|724994.3|722994.3|725010.5|723526.9|724470.2|722978.1|17
1623167520000|2021-06-08 15:52:00|724993.5|722993.5|724987.4|722987.4|725002.3|723515.9|724502.3|722976.4|17
1623167530000|2021-06-08 15:52:10|724986.7|722986.7|724488.6|723488.6|725012.9|723507|724479.9|722986.7|22
1623167540000|2021-06-08 15:52:20|724493.4|723493.4|725045.3|723045.3|725045.3|723531.9|724488.6|723029|19
1623167550000|2021-06-08 15:52:30|725034.4|723034.4|724555|723555|725048.1|723555|724521.4|723034.4|10
1623167560000|2021-06-08 15:52:40|724545.2|723545.2|724531.6|723531.6|724550.8|723550.8|724514.3|723514.3|16
1623167570000|2021-06-08 15:52:50|724519.5|723519.5|725031.1|723031.1|725034.1|723548.3|724503.2|723027.1|21
1623167580000|2021-06-08 15:53:00|725035.3|723035.3|725011.3|723011.3|725055.2|723548.8|724507.5|723008.5|23
1623167590000|2021-06-08 15:53:10|725000.6|723000.6|724496.4|723496.4|725069.3|723564.9|724496.4|723000.6|23
1623167600000|2021-06-08 15:53:20|724504.7|723504.7|724523.4|723523.4|724532.9|723532.9|724504.7|723504.7|12
1623167610000|2021-06-08 15:53:30|724516.3|723516.3|724500.4|723500.4|724524.4|723524.4|724489.6|723489.6|13
1623167620000|2021-06-08 15:53:40|724978|722978|724511.4|723511.4|724994.1|723511.4|724486.3|722978|15
1623167630000|2021-06-08 15:53:50|724490.2|723490.2|724505|723505|725020.8|723525.1|724490.2|723006.3|18
1623167640000|2021-06-08 15:54:00|724504.3|723504.3|724515.8|723515.8|724519.4|723519.4|724504.3|723504.3|15
1623167650000|2021-06-08 15:54:10|724514.1|723514.1|724506|723506|725047|723545.1|724506|722998.7|16
1623167660000|2021-06-08 15:54:20|724516.1|723516.1|724567.9|723567.9|725061.5|723567.9|724507.5|723013|21
1623167670000|2021-06-08 15:54:30|725071.5|723071.5|724564.5|723564.5|725071.5|723584.8|724557.6|723071.5|13
1623167680000|2021-06-08 15:54:40|724560.6|723560.6|724561.3|723561.3|725083.5|723598.2|724550.7|723080.7|17
1623167690000|2021-06-08 15:54:50|724578.2|723578.2|724576.9|723576.9|724585.3|723585.3|724546.5|723546.5|22
1623167700000|2021-06-08 15:55:00|724578.1|723578.1|725094.7|723094.7|725094.7|723616.8|724576.7|723093.7|25
1623167710000|2021-06-08 15:55:10|725094.2|723094.2|724550.1|723550.1|725094.2|723599.3|724536.1|723094.2|14
1623167720000|2021-06-08 15:55:20|724540.6|723540.6|724548|723548|724563.2|723563.2|724540.6|723540.6|21
1623167730000|2021-06-08 15:55:30|724555.1|723555.1|724541.1|723541.1|724555.1|723555.1|724541.1|723541.1|10
1623167740000|2021-06-08 15:55:40|724556.8|723556.8|725011.2|723011.2|725019.5|723556.8|724513.5|723010.2|17
1623167750000|2021-06-08 15:55:50|725013|723013|724496.5|723496.5|725042.5|723533.1|724473.7|722987.6|27
1623167760000|2021-06-08 15:56:00|724503.5|723503.5|724503.2|723503.2|724505.2|723505.2|724494.2|723494.2|12
1623167770000|2021-06-08 15:56:10|724500.5|723500.5|724506.8|723506.8|724506.8|723506.8|724492.9|723492.9|12
1623167780000|2021-06-08 15:56:20|724507.2|723507.2|724509.1|723509.1|724513.1|723513.1|724506|723506|11
1623167790000|2021-06-08 15:56:30|724509.8|723509.8|724524.7|723524.7|725011.5|723537.5|724503|723011.5|13
1623167800000|2021-06-08 15:56:40|724519.6|723519.6|724527.4|723527.4|724527.4|723527.4|724515.5|723515.5|8
1623167810000|2021-06-08 15:56:50|724524.6|723524.6|724504.8|723504.8|724524.6|723524.6|724504.8|723504.8|14
1623167820000|2021-06-08 15:57:00|724505.9|723505.9|724570.5|723570.5|724589.4|723589.4|724505.9|723505.9|15
1623167830000|2021-06-08 15:57:10|724571|723571|725072.5|723072.5|725075.5|723597.6|724541|723064.5|26
1623167840000|2021-06-08 15:57:20|725067|723067|724576.5|723576.5|725067|723595.1|724551.3|723067|20
1623167850000|2021-06-08 15:57:30|724575.8|723575.8|724575.8|723575.8|724586|723586|724572.6|723572.6|13
1623167860000|2021-06-08 15:57:40|724580.1|723580.1|724583.3|723583.3|724585.7|723585.7|724578|723578|7
1623167870000|2021-06-08 15:57:50|724585.7|723585.7|724595.9|723595.9|725108.7|723632|724578.4|723108.7|16
1623167880000|2021-06-08 15:58:00|724592.9|723592.9|724581.5|723581.5|725075.4|723608.4|724572.9|723071.6|21
1623167890000|2021-06-08 15:58:10|724583.3|723583.3|724559.3|723559.3|724585.3|723585.3|724557.9|723557.9|10
1623167900000|2021-06-08 15:58:20|724559.8|723559.8|724511.5|723511.5|724580|723580|724511.5|723511.5|17
1623167910000|2021-06-08 15:58:30|724504.1|723504.1|724514.2|723514.2|725036.5|723558.7|724504.1|723036.5|9
1623167920000|2021-06-08 15:58:40|724528.7|723528.7|724512.2|723512.2|724528.7|723528.7|724508.4|723508.4|7
1623167930000|2021-06-08 15:58:50|724511.7|723511.7|724531.8|723531.8|724531.8|723531.8|724511.6|723511.6|8
1623167940000|2021-06-08 15:59:00|724530.1|723530.1|724534.9|723534.9|724534.9|723534.9|724513|723513|9
1623167950000|2021-06-08 15:59:10|724537.6|723537.6|724519.2|723519.2|724537.6|723537.6|724516.4|723516.4|10
1623167960000|2021-06-08 15:59:20|724516.7|723516.7|724506.2|723506.2|724520.6|723520.6|724489.3|723489.3|19
1623167970000|2021-06-08 15:59:30|724510.8|723510.8|724502.6|723502.6|724511|723511|724491.9|723491.9|11
1623167980000|2021-06-08 15:59:40|724505.7|723505.7|725019|723019|725023.3|723529.7|724505.7|723018.4|11
1623167990000|2021-06-08 15:59:50|725022.5|723022.5|724524.4|723524.4|725034.5|723524.4|724524.4|723018.6|10
1623168000000|2021-06-08 16:00:00|724522.4|723522.4|724508.9|723508.9|725016.2|723524.5|724488.8|723004.5|33
1623168010000|2021-06-08 16:00:10|724517.8|723517.8|724530.3|723530.3|724532.5|723532.5|724510.2|723510.2|20
1623168020000|2021-06-08 16:00:20|724536|723536|724523.4|723523.4|724551.5|723551.5|724514.4|723514.4|24
1623168030000|2021-06-08 16:00:30|724523|723523|724528.9|723528.9|724528.9|723528.9|724520.3|723520.3|7
1623168040000|2021-06-08 16:00:40|724530.8|723530.8|725113.8|723113.8|725113.8|723602.8|724521.9|723071.8|26
1623168050000|2021-06-08 16:00:50|725107.1|723107.1|724614.7|723614.7|725107.1|723624.7|724601.4|723107.1|10
1623168060000|2021-06-08 16:01:00|724607|723607|724599|723599|724607.8|723607.8|724598.8|723598.8|9
1623168070000|2021-06-08 16:01:10|724599.7|723599.7|724591.3|723591.3|724607|723607|724591.2|723591.2|18
1623168080000|2021-06-08 16:01:20|724591.2|723591.2|724598.8|723598.8|724598.8|723598.8|724591.2|723591.2|23
1623168090000|2021-06-08 16:01:30|724597.2|723597.2|724610|723610|724610.1|723610.1|724597.2|723597.2|24
1623168100000|2021-06-08 16:01:40|724609.7|723609.7|724606.2|723606.2|724611.3|723611.3|724598.6|723598.6|13
1623168110000|2021-06-08 16:01:50|724606.4|723606.4|724594.2|723594.2|724606.4|723606.4|724593|723593|19
1623168120000|2021-06-08 16:02:00|724600.2|723600.2|724600.6|723600.6|724603.6|723603.6|724594.4|723594.4|17
1623168130000|2021-06-08 16:02:10|724598.6|723598.6|724613.2|723613.2|724613.2|723613.2|724598.6|723598.6|12
1623168140000|2021-06-08 16:02:20|724603.8|723603.8|724545.3|723545.3|725063.8|723613.4|724527.4|723048|29
1623168150000|2021-06-08 16:02:30|724558.5|723558.5|724541.5|723541.5|724559.2|723559.2|724535.9|723535.9|12
1623168160000|2021-06-08 16:02:40|724540.2|723540.2|724535.5|723535.5|724543.3|723543.3|724530|723530|15
1623168170000|2021-06-08 16:02:50|724540.5|723540.5|725051.3|723051.3|725060|723552.4|724540.5|723031.7|19
1623168180000|2021-06-08 16:03:00|724574.6|723574.6|725059.6|723059.6|725061.5|723601|724558.1|723056|22
1623168190000|2021-06-08 16:03:10|725058.5|723058.5|724505.1|723505.1|725059.8|723580.4|724505.1|723023.5|22
1623168200000|2021-06-08 16:03:20|724490.2|723490.2|724498.3|723498.3|725018.3|723516.9|724477.5|723018.3|22
1623168210000|2021-06-08 16:03:30|724498|723498|724514.8|723514.8|724514.8|723514.8|724494.1|723494.1|8
1623168220000|2021-06-08 16:03:40|724512.7|723512.7|724507.3|723507.3|724512.7|723512.7|724503.3|723503.3|15
1623168230000|2021-06-08 16:03:50|724509.2|723509.2|724513.1|723513.1|724514.6|723514.6|724509.1|723509.1|13
1623168240000|2021-06-08 16:04:00|724516.3|723516.3|724549.9|723549.9|724550.3|723550.3|724516.3|723516.3|23
1623168250000|2021-06-08 16:04:10|724553.4|723553.4|724537.7|723537.7|724553.4|723553.4|724534.8|723534.8|10
1623168260000|2021-06-08 16:04:20|724537.5|723537.5|724538.7|723538.7|724544.9|723544.9|724532.6|723532.6|20
1623168270000|2021-06-08 16:04:30|724532.5|723532.5|724532.9|723532.9|724540|723540|724527.9|723527.9|7
1623168280000|2021-06-08 16:04:40|724533.7|723533.7|724533|723533|724538.7|723538.7|724530.4|723530.4|12
1623168290000|2021-06-08 16:04:50|724532.3|723532.3|724533.9|723533.9|724534.2|723534.2|724526.9|723526.9|16
1623168300000|2021-06-08 16:05:00|724539.3|723539.3|724532.7|723532.7|724539.3|723539.3|724527|723527|12
1623168310000|2021-06-08 16:05:10|724535|723535|724518.1|723518.1|725025.5|723535.3|724517.5|723009|14
1623168320000|2021-06-08 16:05:20|724517.9|723517.9|724479|723479|724982.7|723518.5|724477.8|722964.2|19
1623168330000|2021-06-08 16:05:30|724481.5|723481.5|724470.8|723470.8|724481.5|723481.5|724469|723469|18
1623168340000|2021-06-08 16:05:40|724470.7|723470.7|724923.7|722923.7|724966|723470.7|724420.5|722921.8|32
1623168350000|2021-06-08 16:05:50|724923.4|722923.4|724943.6|722943.6|724943.6|723427.1|724410|722921.9|24
1623168360000|2021-06-08 16:06:00|724936.3|722936.3|724945.9|722945.9|724961.6|723474.8|724470.3|722936.3|37
1623168370000|2021-06-08 16:06:10|724938.1|722938.1|724947.3|722947.3|724953.5|722953.5|724924.3|722924.3|33
1623168380000|2021-06-08 16:06:20|724940.2|722940.2|724435.6|723435.6|724940.2|723441|724433|722940.2|36
1623168390000|2021-06-08 16:06:30|724438.3|723438.3|724937.7|722937.7|724953.4|723450.3|724438.3|722936.7|32
1623168400000|2021-06-08 16:06:40|724937.8|722937.8|724950.5|722950.5|724970.7|723450.2|724433.1|722937.8|25
1623168410000|2021-06-08 16:06:50|724938.7|722938.7|724957|722957|724957|723447.4|724430.2|722938.7|18
1623168420000|2021-06-08 16:07:00|724938.6|722938.6|724516|723516|725009.2|723518.5|724434.5|722938.6|16
1623168430000|2021-06-08 16:07:10|725025.2|723025.2|725012.5|723012.5|725029.3|723029.3|725012.5|723012.5|16
1623168440000|2021-06-08 16:07:20|725012.4|723012.4|725012.9|723012.9|725014.5|723518.1|724515.7|722996.8|15
1623168450000|2021-06-08 16:07:30|725016.4|723016.4|724485.9|723485.9|725027.1|723493|724482.7|722966|17
1623168460000|2021-06-08 16:07:40|724996.6|722996.6|724482.2|723482.2|724996.6|723484.3|724479.2|722991.9|17
1623168470000|2021-06-08 16:07:50|724482|723482|724473.7|723473.7|724482.2|723482.2|724465.4|723465.4|20
1623168480000|2021-06-08 16:08:00|724467.5|723467.5|724482.6|723482.6|724482.6|723482.6|724467.5|723467.5|10
1623168490000|2021-06-08 16:08:10|724482|723482|724495|723495|724502.6|723502.6|724482|723482|17
1623168500000|2021-06-08 16:08:20|724496.5|723496.5|724504.7|723504.7|724516.5|723516.5|724496|723496|7
1623168510000|2021-06-08 16:08:30|724500|723500|724511.5|723511.5|724511.5|723511.5|724498.8|723498.8|15
1623168520000|2021-06-08 16:08:40|724509.5|723509.5|724513.4|723513.4|724518.3|723518.3|724509.5|723509.5|9
1623168530000|2021-06-08 16:08:50|724519.2|723519.2|724498|723498|724521.3|723521.3|724480.9|723480.9|20
1623168540000|2021-06-08 16:09:00|724500.1|723500.1|724523.9|723523.9|724523.9|723523.9|724496|723496|31
1623168550000|2021-06-08 16:09:10|724524.6|723524.6|724522|723522|724528.8|723528.8|724515.6|723515.6|15
1623168560000|2021-06-08 16:09:20|724522.4|723522.4|724503.1|723503.1|724522.4|723522.4|724486.4|723486.4|24
1623168570000|2021-06-08 16:09:30|724501.1|723501.1|724510.4|723510.4|724514.9|723514.9|724501.1|723501.1|13
1623168580000|2021-06-08 16:09:40|724512.8|723512.8|724509.7|723509.7|724513.2|723513.2|724503.8|723503.8|14
1623168590000|2021-06-08 16:09:50|724508.2|723508.2|724497.9|723497.9|724508.2|723508.2|724492.7|723492.7|17
1623168600000|2021-06-08 16:10:00|724497.1|723497.1|724520.4|723520.4|724520.4|723520.4|724497.1|723497.1|18
1623168610000|2021-06-08 16:10:10|724517.3|723517.3|724515.3|723515.3|724524.4|723524.4|724515.3|723515.3|14
1623168620000|2021-06-08 16:10:20|724521.3|723521.3|724510.7|723510.7|724521.5|723521.5|724497.2|723497.2|15
1623168630000|2021-06-08 16:10:30|724501.5|723501.5|724492.8|723492.8|724513.3|723513.3|724482.1|723482.1|13
1623168640000|2021-06-08 16:10:40|724493.5|723493.5|724488.7|723488.7|724502|723502|724488.6|723488.6|21
1623168650000|2021-06-08 16:10:50|724490.1|723490.1|724483.5|723483.5|724502.7|723502.7|724458.1|723458.1|18
1623168660000|2021-06-08 16:11:00|724486|723486|724463.5|723463.5|724486|723486|724461.8|723461.8|8
1623168670000|2021-06-08 16:11:10|724464.2|723464.2|724486.9|723486.9|724490.1|723490.1|724464.2|723464.2|16
1623168680000|2021-06-08 16:11:20|724478.2|723478.2|724525.4|723525.4|724527.5|723527.5|724478.2|723478.2|20
1623168690000|2021-06-08 16:11:30|724525.9|723525.9|724480|723480|724528.4|723528.4|724473|723473|22
1623168700000|2021-06-08 16:11:40|724486.4|723486.4|724514|723514|725015.4|723515|724478.8|722999.9|16
1623168710000|2021-06-08 16:11:50|724522.1|723522.1|724502.1|723502.1|724997|723522.1|724502.1|722997|10
1623168720000|2021-06-08 16:12:00|724502|723502|724502.7|723502.7|724503.3|723503.3|724501.9|723501.9|8
1623168730000|2021-06-08 16:12:10|724502.2|723502.2|724500.5|723500.5|724503.1|723503.1|724500.2|723500.2|10
1623168740000|2021-06-08 16:12:20|724500.4|723500.4|724501.9|723501.9|724511.1|723511.1|724499.3|723499.3|9
1623168750000|2021-06-08 16:12:30|724498.2|723498.2|724510.4|723510.4|724510.4|723510.4|724496.5|723496.5|9
1623168760000|2021-06-08 16:12:40|724512.1|723512.1|724475.5|723475.5|725020.9|723512.3|724474.9|723006.8|13
1623168770000|2021-06-08 16:12:50|724477.5|723477.5|724473.5|723473.5|724480.3|723480.3|724468.6|723468.6|13
1623168780000|2021-06-08 16:13:00|724489.9|723489.9|724467|723467|724489.9|723489.9|724462.5|723462.5|15
1623168790000|2021-06-08 16:13:10|724466.6|723466.6|724417.9|723417.9|724468.9|723468.9|724398.5|723398.5|13
1623168800000|2021-06-08 16:13:20|724416.3|723416.3|724418.6|723418.6|724423.5|723423.5|724397|723397|24
1623168810000|2021-06-08 16:13:30|724425.1|723425.1|724429.4|723429.4|724429.6|723429.6|724405.2|723405.2|23
1623168820000|2021-06-08 16:13:40|724431.3|723431.3|724424.3|723424.3|724431.3|723431.3|724416.9|723416.9|20
1623168830000|2021-06-08 16:13:50|724431.5|723431.5|724413.3|723413.3|724433.9|723433.9|724413.3|723413.3|13
1623168840000|2021-06-08 16:14:00|724412.6|723412.6|724403.8|723403.8|724420.1|723420.1|724398.2|723398.2|19
1623168850000|2021-06-08 16:14:10|724403.6|723403.6|724441|723441|724441.3|723441.3|724403.6|723403.6|19
1623168860000|2021-06-08 16:14:20|724440.9|723440.9|724440.1|723440.1|724440.9|723440.9|724439.8|723439.8|9
1623168870000|2021-06-08 16:14:30|724439.1|723439.1|724437.2|723437.2|724439.1|723439.1|724430.9|723430.9|20
1623168880000|2021-06-08 16:14:40|724440.3|723440.3|724448.3|723448.3|724455.9|723455.9|724427.9|723427.9|17
1623168890000|2021-06-08 16:14:50|724450.2|723450.2|724414.2|723414.2|724908.3|723459.6|724411.4|722908.3|16
1623168900000|2021-06-08 16:15:00|724413|723413|724438.1|723438.1|724438.1|723438.1|724413|723413|28
1623168910000|2021-06-08 16:15:10|724441.7|723441.7|724431.6|723431.6|724447.9|723447.9|724431.6|723431.6|16
1623168920000|2021-06-08 16:15:20|724433.4|723433.4|724466.2|723466.2|724466.2|723466.2|724433.4|723433.4|19
1623168930000|2021-06-08 16:15:30|724469.2|723469.2|724485|723485|724485|723485|724459|723459|15
1623168940000|2021-06-08 16:15:40|724472.7|723472.7|724468.2|723468.2|724472.7|723472.7|724465.2|723465.2|10
1623168950000|2021-06-08 16:15:50|724470.1|723470.1|724471.8|723471.8|724473.4|723473.4|724464.1|723464.1|13
1623168960000|2021-06-08 16:16:00|724470|723470|724460.8|723460.8|724472.9|723472.9|724445.6|723445.6|19
1623168970000|2021-06-08 16:16:10|724462.1|723462.1|724461.2|723461.2|724463.5|723463.5|724458.9|723458.9|12
1623168980000|2021-06-08 16:16:20|724461.7|723461.7|724464.9|723464.9|724478.9|723478.9|724450.3|723450.3|8
1623168990000|2021-06-08 16:16:30|724462.2|723462.2|724462.1|723462.1|724463.9|723463.9|724436|723436|18
1623169000000|2021-06-08 16:16:40|724471|723471|724429.9|723429.9|724471|723471|724429|723429|18
1623169010000|2021-06-08 16:16:50|724434|723434|724428.7|723428.7|724437.3|723437.3|724419.4|723419.4|27
1623169020000|2021-06-08 16:17:00|724418.4|723418.4|724433.1|723433.1|724435.9|723435.9|724410.6|723410.6|20
1623169030000|2021-06-08 16:17:10|724437.6|723437.6|724419.6|723419.6|724438.1|723438.1|724416.9|723416.9|11
1623169040000|2021-06-08 16:17:20|724420.7|723420.7|724423|723423|724423|723423|724419.6|723419.6|8
1623169050000|2021-06-08 16:17:30|724422.6|723422.6|724423.4|723423.4|724428.3|723428.3|724421.8|723421.8|13
1623169060000|2021-06-08 16:17:40|724417.3|723417.3|724428.4|723428.4|724430|723430|724417.3|723417.3|8
1623169070000|2021-06-08 16:17:50|724429.9|723429.9|724401.9|723401.9|724432.1|723432.1|724384.1|723384.1|14
1623169080000|2021-06-08 16:18:00|724404.8|723404.8|724385.3|723385.3|724422.1|723422.1|724385.3|723385.3|12
1623169090000|2021-06-08 16:18:10|724406.3|723406.3|724381.4|723381.4|724406.3|723406.3|724372.4|723372.4|14
1623169100000|2021-06-08 16:18:20|724376.2|723376.2|724349.1|723349.1|724378.9|723378.9|724336.5|723336.5|9
1623169110000|2021-06-08 16:18:30|724347.1|723347.1|724352.9|723352.9|724352.9|723352.9|724345.7|723345.7|13
1623169120000|2021-06-08 16:18:40|724354.2|723354.2|724334|723334|724354.2|723354.2|724320.6|723320.6|14
1623169130000|2021-06-08 16:18:50|724337|723337|724322.5|723322.5|724337|723337|724322.5|723322.5|12
1623169140000|2021-06-08 16:19:00|724322.3|723322.3|724327.7|723327.7|724330.6|723330.6|724321.4|723321.4|15
1623169150000|2021-06-08 16:19:10|724327.5|723327.5|724302.5|723302.5|724329.3|723329.3|724299.7|723299.7|18
1623169160000|2021-06-08 16:19:20|724297.5|723297.5|724277.4|723277.4|724306.1|723306.1|724259.5|723259.5|22
1623169170000|2021-06-08 16:19:30|724278.6|723278.6|724282.3|723282.3|724283.2|723283.2|724274.7|723274.7|12
1623169180000|2021-06-08 16:19:40|724280.7|723280.7|724256.2|723256.2|724283.1|723283.1|724255.9|723255.9|21
1623169190000|2021-06-08 16:19:50|724258.8|723258.8|724281.7|723281.7|724293.8|723293.8|724256.1|723256.1|23
1623169200000|2021-06-08 16:20:00|724283.8|723283.8|724231.2|723231.2|724283.8|723283.8|724231.2|723231.2|24
1623169210000|2021-06-08 16:20:10|724257|723257|724269.6|723269.6|724776.4|723279.3|724257|722760|23
1623169220000|2021-06-08 16:20:20|724275.5|723275.5|724282.5|723282.5|724282.6|723282.6|724269.6|723269.6|16
1623169230000|2021-06-08 16:20:30|724273|723273|724285|723285|724288|723288|724273|723273|18
1623169240000|2021-06-08 16:20:40|724285.7|723285.7|724447.9|723447.9|724448.9|723448.9|724279.9|723279.9|29
1623169250000|2021-06-08 16:20:50|724444.7|723444.7|724461.7|723461.7|724463.6|723463.6|724444.7|723444.7|24
1623169260000|2021-06-08 16:21:00|724462|723462|724452.9|723452.9|724462.9|723462.9|724452.7|723452.7|16
1623169270000|2021-06-08 16:21:10|724453.2|723453.2|724458.3|723458.3|724459.8|723459.8|724447.5|723447.5|26
1623169280000|2021-06-08 16:21:20|724458.4|723458.4|724468|723468|724468.7|723468.7|724457.8|723457.8|21
1623169290000|2021-06-08 16:21:30|724468.2|723468.2|724480|723480|724492.9|723492.9|724466.4|723466.4|22
1623169300000|2021-06-08 16:21:40|724480.3|723480.3|724483.5|723483.5|724983.5|723483.5|724474.5|722974.4|18
1623169310000|2021-06-08 16:21:50|724484.3|723484.3|724459.9|723459.9|724485.3|723485.3|724456.2|723456.2|21
1623169320000|2021-06-08 16:22:00|724456.2|723456.2|724456.1|723456.1|724462.2|723462.2|724453.6|723453.6|17
1623169330000|2021-06-08 16:22:10|724455.8|723455.8|724438.1|723438.1|724455.8|723455.8|724430|723430|14
1623169340000|2021-06-08 16:22:20|724437.2|723437.2|724437.1|723437.1|724438.1|723438.1|724436.9|723436.9|12
1623169350000|2021-06-08 16:22:30|724436.8|723436.8|724440.4|723440.4|724440.4|723440.4|724426.7|723426.7|17
1623169360000|2021-06-08 16:22:40|724440|723440|724446.1|723446.1|724447.8|723447.8|724436.1|723436.1|16
1623169370000|2021-06-08 16:22:50|724446.3|723446.3|724445.6|723445.6|724446.3|723446.3|724445.5|723445.5|9
1623169380000|2021-06-08 16:23:00|724443.9|723443.9|724445.2|723445.2|724446.8|723446.8|724442.5|723442.5|9
1623169390000|2021-06-08 16:23:10|724444.7|723444.7|724446.8|723446.8|724447.6|723447.6|724440.9|723440.9|9
1623169400000|2021-06-08 16:23:20|724446.2|723446.2|724467.6|723467.6|724470.6|723470.6|724441.2|723441.2|21
1623169410000|2021-06-08 16:23:30|724468.1|723468.1|724464.6|723464.6|724468.1|723468.1|724463|723463|20
1623169420000|2021-06-08 16:23:40|724465.2|723465.2|724489.2|723489.2|724495|723495|724465.2|723465.2|24
1623169430000|2021-06-08 16:23:50|724488.2|723488.2|724486|723486|724494.7|723494.7|724481.5|723481.5|15
1623169440000|2021-06-08 16:24:00|724485.3|723485.3|724461.7|723461.7|724489.1|723489.1|724459.4|723459.4|19
1623169450000|2021-06-08 16:24:10|724463|723463|724465.2|723465.2|724465.3|723465.3|724461.4|723461.4|10
1623169460000|2021-06-08 16:24:20|724464|723464|724457.1|723457.1|724467.2|723467.2|724457.1|723457.1|15
1623169470000|2021-06-08 16:24:30|724457|723457|724462.2|723462.2|724463.7|723463.7|724457|723457|10
1623169480000|2021-06-08 16:24:40|724459.6|723459.6|724463.5|723463.5|724470.1|723470.1|724459.6|723459.6|15
1623169490000|2021-06-08 16:24:50|724463.2|723463.2|724468|723468|724469.6|723469.6|724454.5|723454.5|19
1623169500000|2021-06-08 16:25:00|724470.8|723470.8|724477|723477|724477.7|723477.7|724464.3|723464.3|24
1623169510000|2021-06-08 16:25:10|724475.7|723475.7|724475.9|723475.9|724477.7|723477.7|724475.7|723475.7|10
1623169520000|2021-06-08 16:25:20|724476.4|723476.4|724472.7|723472.7|724477.5|723477.5|724472.3|723472.3|16
1623169530000|2021-06-08 16:25:30|724473.1|723473.1|724478.1|723478.1|724480.6|723480.6|724473.1|723473.1|17
1623169540000|2021-06-08 16:25:40|724478.2|723478.2|724479.4|723479.4|724480.4|723480.4|724478|723478|18
1623169550000|2021-06-08 16:25:50|724479.2|723479.2|724478.9|723478.9|724480.8|723480.8|724478.1|723478.1|19
1623169560000|2021-06-08 16:26:00|724479.4|723479.4|724475|723475|724479.8|723479.8|724471|723471|19
1623169570000|2021-06-08 16:26:10|724475.2|723475.2|724459.5|723459.5|724478.4|723478.4|724459.5|723459.5|10
1623169580000|2021-06-08 16:26:20|724463.5|723463.5|724447|723447|724463.5|723463.5|724447|723447|12
1623169590000|2021-06-08 16:26:30|724449.1|723449.1|724452|723452|724452|723452|724438.7|723438.7|11
1623169600000|2021-06-08 16:26:40|724452.5|723452.5|724436.7|723436.7|724461|723461|724436.7|723436.7|15
1623169610000|2021-06-08 16:26:50|724425.5|723425.5|724439.4|723439.4|724442.5|723442.5|724425.5|723425.5|24
1623169620000|2021-06-08 16:27:00|724439.5|723439.5|724402.7|723402.7|724439.5|723439.5|724392.6|723392.6|25
1623169630000|2021-06-08 16:27:10|724407.3|723407.3|724400.5|723400.5|724409.1|723409.1|724399.7|723399.7|21
1623169640000|2021-06-08 16:27:20|724399.6|723399.6|724320.3|723320.3|724401.8|723401.8|724312.6|723312.6|21
1623169650000|2021-06-08 16:27:30|724320.9|723320.9|724323.2|723323.2|724326.5|723326.5|724314.2|723314.2|22
1623169660000|2021-06-08 16:27:40|724322.8|723322.8|724330.1|723330.1|724330.1|723330.1|724320.7|723320.7|15
1623169670000|2021-06-08 16:27:50|724330|723330|724321.9|723321.9|724330.4|723330.4|724309|723309|11
1623169680000|2021-06-08 16:28:00|724306.5|723306.5|724308.3|723308.3|724318|723318|724303.1|723303.1|12
1623169690000|2021-06-08 16:28:10|724308.4|723308.4|724377|723377|724381.8|723381.8|724306.3|723306.3|23
1623169700000|2021-06-08 16:28:20|724373.6|723373.6|724377.6|723377.6|724379.5|723379.5|724373.4|723373.4|16
1623169710000|2021-06-08 16:28:30|724375.6|723375.6|724375.5|723375.5|724376.1|723376.1|724372.2|723372.2|8
1623169720000|2021-06-08 16:28:40|724375.7|723375.7|724379.3|723379.3|724381.8|723381.8|724373|723373|12
1623169730000|2021-06-08 16:28:50|724382.2|723382.2|724378.6|723378.6|724384.1|723384.1|724376.3|723376.3|11
1623169740000|2021-06-08 16:29:00|724380|723380|724372.2|723372.2|724380.3|723380.3|724372.2|723372.2|9
1623169750000|2021-06-08 16:29:10|724386.4|723386.4|724379.7|723379.7|724394.5|723394.5|724370.1|723370.1|14
1623169760000|2021-06-08 16:29:20|724384.2|723384.2|724380.8|723380.8|724384.2|723384.2|724375.2|723375.2|10
1623169770000|2021-06-08 16:29:30|724379|723379|724372.7|723372.7|724380.6|723380.6|724372.7|723372.7|8
1623169780000|2021-06-08 16:29:40|724372.3|723372.3|724367.4|723367.4|724372.3|723372.3|724367.4|723367.4|4
1623169790000|2021-06-08 16:29:50|724380|723380|724365.9|723365.9|724380|723380|724357|723357|14
1623169800000|2021-06-08 16:30:00|724361.7|723361.7|724359.9|723359.9|724367.2|723367.2|724359.9|723359.9|12
1623169810000|2021-06-08 16:30:10|724359.7|723359.7|724365.7|723365.7|724366.7|723366.7|724359.7|723359.7|14
1623169820000|2021-06-08 16:30:20|724369.8|723369.8|724366.3|723366.3|724859.1|723374.2|724359.3|722859.1|14
1623169830000|2021-06-08 16:30:30|724366|723366|724381.7|723381.7|724394.9|723394.9|724359.2|723359.2|16
1623169840000|2021-06-08 16:30:40|724382.4|723382.4|724374.5|723374.5|724391.7|723391.7|724374.5|723374.5|11
1623169850000|2021-06-08 16:30:50|724380.7|723380.7|724361.9|723361.9|724380.7|723380.7|724361.9|723361.9|19
1623169860000|2021-06-08 16:31:00|724367.6|723367.6|724347.8|723347.8|724368.2|723368.2|724344.5|723344.5|21
1623169870000|2021-06-08 16:31:10|724349.3|723349.3|724354.5|723354.5|724355.8|723355.8|724345.7|723345.7|15
1623169880000|2021-06-08 16:31:20|724355.7|723355.7|724351.2|723351.2|724361.7|723361.7|724346.2|723346.2|20
1623169890000|2021-06-08 16:31:30|724352.8|723352.8|724355|723355|724358.9|723358.9|724350.6|723350.6|9
1623169900000|2021-06-08 16:31:40|724359.4|723359.4|724357.5|723357.5|724359.4|723359.4|724340.2|723340.2|15
1623169910000|2021-06-08 16:31:50|724354.4|723354.4|724372.1|723372.1|724372.1|723372.1|724352.1|723352.1|13
1623169920000|2021-06-08 16:32:00|724370.2|723370.2|724365.8|723365.8|724373.5|723373.5|724365.8|723365.8|11
1623169930000|2021-06-08 16:32:10|724365.1|723365.1|724360.8|723360.8|724365.1|723365.1|724353|723353|9
1623169940000|2021-06-08 16:32:20|724361.1|723361.1|724376.4|723376.4|724376.8|723376.8|724360.8|723360.8|10
1623169950000|2021-06-08 16:32:30|724371.9|723371.9|724367|723367|724371.9|723371.9|724352.7|723352.7|15
1623169960000|2021-06-08 16:32:40|724361.3|723361.3|724359.1|723359.1|724376.3|723376.3|724343.1|723343.1|26
1623169970000|2021-06-08 16:32:50|724347.5|723347.5|724346.6|723346.6|724374.6|723374.6|724346.6|723346.6|20
1623169980000|2021-06-08 16:33:00|724352.2|723352.2|724349.2|723349.2|724352.2|723352.2|724345.5|723345.5|11
1623169990000|2021-06-08 16:33:10|724350.8|723350.8|724389.4|723389.4|724394.5|723394.5|724350|723350|16
1623170000000|2021-06-08 16:33:20|724396.9|723396.9|724396.2|723396.2|724398.5|723398.5|724395.8|723395.8|14
1623170010000|2021-06-08 16:33:30|724428.5|723428.5|724435.9|723435.9|724439.8|723439.8|724416.9|723416.9|18
1623170020000|2021-06-08 16:33:40|724434|723434|724446.1|723446.1|724447.6|723447.6|724423.9|723423.9|23
1623170030000|2021-06-08 16:33:50|724444.6|723444.6|724434.4|723434.4|724446.4|723446.4|724432.6|723432.6|14
1623170040000|2021-06-08 16:34:00|724434.8|723434.8|724444.5|723444.5|724448.9|723448.9|724433.3|723433.3|15
1623170050000|2021-06-08 16:34:10|724443.7|723443.7|724460|723460|724464.2|723464.2|724438.6|723438.6|19
1623170060000|2021-06-08 16:34:20|724461.8|723461.8|724454.9|723454.9|724461.8|723461.8|724451.8|723451.8|7
1623170070000|2021-06-08 16:34:30|724454.1|723454.1|724450.3|723450.3|724455.8|723455.8|724450.3|723450.3|12
1623170080000|2021-06-08 16:34:40|724450.2|723450.2|724456.6|723456.6|724458.4|723458.4|724449.5|723449.5|16
1623170090000|2021-06-08 16:34:50|724456.4|723456.4|724449.3|723449.3|724457.6|723457.6|724444.5|723444.5|16
1623170100000|2021-06-08 16:35:00|724449.6|723449.6|724458.7|723458.7|724459.5|723459.5|724448.5|723448.5|11
1623170110000|2021-06-08 16:35:10|724458.6|723458.6|724460.1|723460.1|724461.4|723461.4|724455.1|723455.1|13
1623170120000|2021-06-08 16:35:20|724460.9|723460.9|724461.2|723461.2|724461.2|723461.2|724451.2|723451.2|11
1623170130000|2021-06-08 16:35:30|724462.5|723462.5|724464.4|723464.4|724464.4|723464.4|724451.1|723451.1|10
1623170140000|2021-06-08 16:35:40|724463.4|723463.4|724481.3|723481.3|724481.3|723481.3|724461.9|723461.9|15
1623170150000|2021-06-08 16:35:50|724479.9|723479.9|724489.2|723489.2|724497.6|723497.6|724479|723479|22
1623170160000|2021-06-08 16:36:00|724496.2|723496.2|724505.8|723505.8|724508.4|723508.4|724493.5|723493.5|16
1623170170000|2021-06-08 16:36:10|724468.5|723468.5|724474.3|723474.3|724477.1|723477.1|724467.4|723467.4|17
1623170180000|2021-06-08 16:36:20|724477.1|723477.1|724475.6|723475.6|724482.7|723482.7|724475.1|723475.1|10
1623170190000|2021-06-08 16:36:30|724475.1|723475.1|724475.9|723475.9|724478.9|723478.9|724475.1|723475.1|10
1623170200000|2021-06-08 16:36:40|724470.5|723470.5|724470.2|723470.2|724481.5|723481.5|724464.9|723464.9|13
1623170210000|2021-06-08 16:36:50|724470.5|723470.5|724477|723477|724483.9|723483.9|724470.1|723470.1|16
1623170220000|2021-06-08 16:37:00|724477.6|723477.6|724481.7|723481.7|724483.7|723483.7|724477.6|723477.6|12
1623170230000|2021-06-08 16:37:10|724480.4|723480.4|724477.7|723477.7|724482.3|723482.3|724475.4|723475.4|14
1623170240000|2021-06-08 16:37:20|724477.1|723477.1|724484.8|723484.8|724484.8|723484.8|724473.2|723473.2|14
1623170250000|2021-06-08 16:37:30|724483.5|723483.5|724482.5|723482.5|724484.8|723484.8|724482.4|723482.4|15
1623170260000|2021-06-08 16:37:40|724483|723483|724487.6|723487.6|724487.6|723487.6|724469.8|723469.8|15
1623170270000|2021-06-08 16:37:50|724485.8|723485.8|724486|723486|724488.5|723488.5|724469.6|723469.6|23
1623170280000|2021-06-08 16:38:00|724479.9|723479.9|724480.3|723480.3|724484.2|723484.2|724476.2|723476.2|10
1623170290000|2021-06-08 16:38:10|724482.3|723482.3|724486|723486|724486|723486|724481.8|723481.8|7
1623170300000|2021-06-08 16:38:20|724485.3|723485.3|724476.1|723476.1|724486.1|723486.1|724473|723473|8
1623170310000|2021-06-08 16:38:30|724477|723477|724487.2|723487.2|724493.8|723493.8|724477|723477|15
1623170320000|2021-06-08 16:38:40|724497.2|723497.2|724488.7|723488.7|724498.3|723498.3|724483.5|723483.5|19
1623170330000|2021-06-08 16:38:50|724487.7|723487.7|724485.4|723485.4|724487.7|723487.7|724473.2|723473.2|17
1623170340000|2021-06-08 16:39:00|724484.8|723484.8|724503.8|723503.8|724503.8|723503.8|724477.4|723477.4|23
1623170350000|2021-06-08 16:39:10|724477.7|723477.7|724483|723483|724485.1|723485.1|724477.7|723477.7|13
1623170360000|2021-06-08 16:39:20|724480.6|723480.6|724480.9|723480.9|724481.1|723481.1|724474.6|723474.6|9
1623170370000|2021-06-08 16:39:30|724480.8|723480.8|724474.5|723474.5|724480.8|723480.8|724474.3|723474.3|20
1623170380000|2021-06-08 16:39:40|724470.8|723470.8|724478.2|723478.2|724482.2|723482.2|724470.8|723470.8|17
1623170390000|2021-06-08 16:39:50|724474.3|723474.3|724465.3|723465.3|724477.5|723477.5|724465|723465|22
1623170400000|2021-06-08 16:40:00|724464.5|723464.5|724451.9|723451.9|724464.5|723464.5|724443.3|723443.3|18
1623170410000|2021-06-08 16:40:10|724450.2|723450.2|724433.6|723433.6|724452.7|723452.7|724412.8|723412.8|20
1623170420000|2021-06-08 16:40:20|724447.2|723447.2|724439.3|723439.3|724447.2|723447.2|724439.3|723439.3|13
1623170430000|2021-06-08 16:40:30|724444.5|723444.5|724434.5|723434.5|724444.5|723444.5|724424.1|723424.1|7
1623170440000|2021-06-08 16:40:40|724432|723432|724438.4|723438.4|724438.4|723438.4|724431|723431|10
1623170450000|2021-06-08 16:40:50|724437|723437|724444.7|723444.7|724446.5|723446.5|724436.3|723436.3|13
1623170460000|2021-06-08 16:41:00|724444.6|723444.6|724435.2|723435.2|724445.4|723445.4|724431|723431|9
1623170470000|2021-06-08 16:41:10|724439|723439|724440.4|723440.4|724443.9|723443.9|724438.9|723438.9|11
1623170480000|2021-06-08 16:41:20|724442.7|723442.7|724432.3|723432.3|724444.7|723444.7|724428.4|723428.4|9
1623170490000|2021-06-08 16:41:30|724433.6|723433.6|724444.7|723444.7|724446.1|723446.1|724433.6|723433.6|10
1623170500000|2021-06-08 16:41:40|724443|723443|724426.4|723426.4|724443.6|723443.6|724424.4|723424.4|13
1623170510000|2021-06-08 16:41:50|724426.8|723426.8|724441.8|723441.8|724444.6|723444.6|724426.8|723426.8|8
1623170520000|2021-06-08 16:42:00|724442.3|723442.3|724424.7|723424.7|724443.1|723443.1|724422.2|723422.2|8
1623170530000|2021-06-08 16:42:10|724425.3|723425.3|724421.9|723421.9|724426.7|723426.7|724421|723421|13
1623170540000|2021-06-08 16:42:20|724420.7|723420.7|724445.7|723445.7|724450.2|723450.2|724420.7|723420.7|18
1623170550000|2021-06-08 16:42:30|724448.6|723448.6|724413.2|723413.2|724449.9|723449.9|724413.2|723413.2|17
1623170560000|2021-06-08 16:42:40|724420.5|723420.5|724436.1|723436.1|724436.1|723436.1|724420.5|723420.5|9
1623170570000|2021-06-08 16:42:50|724433.2|723433.2|724420.3|723420.3|724440.5|723440.5|724420.3|723420.3|8
1623170580000|2021-06-08 16:43:00|724417.8|723417.8|724427.3|723427.3|724431.3|723431.3|724417.8|723417.8|18
1623170590000|2021-06-08 16:43:10|724427.2|723427.2|724436.6|723436.6|724438.6|723438.6|724422.7|723422.7|9
1623170600000|2021-06-08 16:43:20|724438.6|723438.6|724440.5|723440.5|724451|723451|724435.5|723435.5|18
1623170610000|2021-06-08 16:43:30|724443.7|723443.7|724435.3|723435.3|724445|723445|724431.5|723431.5|19
1623170620000|2021-06-08 16:43:40|724435.8|723435.8|724440.4|723440.4|724445.7|723445.7|724408.5|723408.5|18
1623170630000|2021-06-08 16:43:50|724442.8|723442.8|724430.1|723430.1|724443.1|723443.1|724423.3|723423.3|20
1623170640000|2021-06-08 16:44:00|724433.1|723433.1|724448.2|723448.2|724448.2|723448.2|724433|723433|18
1623170650000|2021-06-08 16:44:10|724448.9|723448.9|724433|723433|724448.9|723448.9|724420.7|723420.7|15
1623170660000|2021-06-08 16:44:20|724429.8|723429.8|724444.1|723444.1|724452.1|723452.1|724429.8|723429.8|13
1623170670000|2021-06-08 16:44:30|724446.4|723446.4|724445.2|723445.2|724450.8|723450.8|724444.8|723444.8|8
1623170680000|2021-06-08 16:44:40|724446.4|723446.4|724434.8|723434.8|724446.4|723446.4|724420.1|723420.1|14
1623170690000|2021-06-08 16:44:50|724438.7|723438.7|724439.7|723439.7|724450.9|723450.9|724434.2|723434.2|11
1623170700000|2021-06-08 16:45:00|724440.1|723440.1|724451.9|723451.9|724451.9|723451.9|724440.1|723440.1|16
1623170710000|2021-06-08 16:45:10|724450.6|723450.6|724449.7|723449.7|724454.6|723454.6|724447.9|723447.9|14
1623170720000|2021-06-08 16:45:20|724448.2|723448.2|724464|723464|724467.7|723467.7|724439.2|723439.2|15
1623170730000|2021-06-08 16:45:30|724473.8|723473.8|724453.7|723453.7|724479|723479|724450.8|723450.8|16
1623170740000|2021-06-08 16:45:40|724451.1|723451.1|724453.6|723453.6|724457.5|723457.5|724451.1|723451.1|11
1623170750000|2021-06-08 16:45:50|724454.5|723454.5|724438|723438|724454.5|723454.5|724423.4|723423.4|20
1623170760000|2021-06-08 16:46:00|724441.1|723441.1|724430.1|723430.1|724441.1|723441.1|724420.8|723420.8|20
1623170770000|2021-06-08 16:46:10|724429.7|723429.7|724428.3|723428.3|724434|723434|724424.8|723424.8|15
1623170780000|2021-06-08 16:46:20|724430.2|723430.2|724427.5|723427.5|724434.7|723434.7|724419.7|723419.7|15
1623170790000|2021-06-08 16:46:30|724426.9|723426.9|724424.5|723424.5|724429.3|723429.3|724421.3|723421.3|10
1623170800000|2021-06-08 16:46:40|724417.7|723417.7|724373.6|723373.6|724423.3|723423.3|724371.8|723371.8|16
1623170810000|2021-06-08 16:46:50|724370.3|723370.3|724363.6|723363.6|724370.3|723370.3|724359.2|723359.2|17
1623170820000|2021-06-08 16:47:00|724367.7|723367.7|724366.3|723366.3|724369|723369|724359.3|723359.3|28
1623170830000|2021-06-08 16:47:10|724366.8|723366.8|724366.3|723366.3|724370|723370|724360.6|723360.6|16
1623170840000|2021-06-08 16:47:20|724368.2|723368.2|724376.3|723376.3|724388.5|723388.5|724362.4|723362.4|17
1623170850000|2021-06-08 16:47:30|724378.8|723378.8|724387.8|723387.8|724407.8|723407.8|724378.8|723378.8|16
1623170860000|2021-06-08 16:47:40|724386.9|723386.9|724436.2|723436.2|724436.2|723436.2|724386.9|723386.9|21
1623170870000|2021-06-08 16:47:50|724415.6|723415.6|724424.9|723424.9|724425|723425|724415.3|723415.3|17
1623170880000|2021-06-08 16:48:00|724427.2|723427.2|724457.5|723457.5|724457.7|723457.7|724423.3|723423.3|25
1623170890000|2021-06-08 16:48:10|724448.4|723448.4|724421.9|723421.9|724455.9|723455.9|724421.9|723421.9|16
1623170900000|2021-06-08 16:48:20|724424.1|723424.1|724426.3|723426.3|724436.6|723436.6|724424.1|723424.1|20
1623170910000|2021-06-08 16:48:30|724433.8|723433.8|724425.4|723425.4|724438.1|723438.1|724425.4|723425.4|17
1623170920000|2021-06-08 16:48:40|724429.9|723429.9|724421.4|723421.4|724436.1|723436.1|724420.7|723420.7|18
1623170930000|2021-06-08 16:48:50|724421.7|723421.7|724419.3|723419.3|724424.2|723424.2|724410.8|723410.8|17
1623170940000|2021-06-08 16:49:00|724415.4|723415.4|724426.9|723426.9|724429.3|723429.3|724411.1|723411.1|10
1623170950000|2021-06-08 16:49:10|724442.7|723442.7|724424|723424|724442.7|723442.7|724417.5|723417.5|11
1623170960000|2021-06-08 16:49:20|724429.9|723429.9|724388.2|723388.2|724431.8|723431.8|724388.2|723388.2|14
1623170970000|2021-06-08 16:49:30|724389.5|723389.5|724389.4|723389.4|724397.5|723397.5|724389.2|723389.2|14
1623170980000|2021-06-08 16:49:40|724391.3|723391.3|724393.4|723393.4|724394.8|723394.8|724390.5|723390.5|7
1623170990000|2021-06-08 16:49:50|724396.6|723396.6|724393.1|723393.1|724397.6|723397.6|724389.4|723389.4|12
1623171000000|2021-06-08 16:50:00|724393.5|723393.5|724393.2|723393.2|724394.4|723394.4|724390.2|723390.2|15
1623171010000|2021-06-08 16:50:10|724393.1|723393.1|724392.6|723392.6|724394.2|723394.2|724392.2|723392.2|10
1623171020000|2021-06-08 16:50:20|724402.3|723402.3|724385.4|723385.4|724402.3|723402.3|724374.3|723374.3|10
1623171030000|2021-06-08 16:50:30|724382.1|723382.1|724391.3|723391.3|724393.7|723393.7|724382|723382|13
1623171040000|2021-06-08 16:50:40|724393.6|723393.6|724394.9|723394.9|724394.9|723394.9|724386.6|723386.6|10
1623171050000|2021-06-08 16:50:50|724392.1|723392.1|724389.7|723389.7|724402.3|723402.3|724381.3|723381.3|16
1623171060000|2021-06-08 16:51:00|724389|723389|724376.1|723376.1|724393.5|723393.5|724376|723376|20
1623171070000|2021-06-08 16:51:10|724387.4|723387.4|724373.8|723373.8|724387.4|723387.4|724373.8|723373.8|12
1623171080000|2021-06-08 16:51:20|724372.9|723372.9|724395|723395|724395|723395|724371.2|723371.2|11
1623171090000|2021-06-08 16:51:30|724394.5|723394.5|724386.1|723386.1|724394.5|723394.5|724384.6|723384.6|9
1623171100000|2021-06-08 16:51:40|724380.2|723380.2|724381.5|723381.5|724384.9|723384.9|724379.1|723379.1|15
1623171110000|2021-06-08 16:51:50|724380.4|723380.4|724371.2|723371.2|724383.6|723383.6|724355.3|723355.3|13
1623171120000|2021-06-08 16:52:00|724388|723388|724367.2|723367.2|724388|723388|724364.4|723364.4|12
1623171130000|2021-06-08 16:52:10|724366.5|723366.5|724363.9|723363.9|724366.5|723366.5|724359.8|723359.8|9
1623171140000|2021-06-08 16:52:20|724364.4|723364.4|724366.8|723366.8|724367.1|723367.1|724363.1|723363.1|10
1623171150000|2021-06-08 16:52:30|724367.6|723367.6|724382.1|723382.1|724382.1|723382.1|724367.6|723367.6|5
1623171160000|2021-06-08 16:52:40|724366.8|723366.8|724368.4|723368.4|724368.7|723368.7|724364.6|723364.6|14
1623171170000|2021-06-08 16:52:50|724369.8|723369.8|724368|723368|724369.8|723369.8|724366.3|723366.3|12
1623171180000|2021-06-08 16:53:00|724366.7|723366.7|724366.8|723366.8|724368.7|723368.7|724365.8|723365.8|14
1623171190000|2021-06-08 16:53:10|724365|723365|724367.6|723367.6|724371.4|723371.4|724364.6|723364.6|13
1623171200000|2021-06-08 16:53:20|724369.1|723369.1|724389.5|723389.5|724389.5|723389.5|724364.7|723364.7|8
1623171210000|2021-06-08 16:53:30|724364.5|723364.5|724369|723369|724370.3|723370.3|724364.5|723364.5|9
1623171220000|2021-06-08 16:53:40|724369.7|723369.7|724368.8|723368.8|724374|723374|724368.8|723368.8|14
1623171230000|2021-06-08 16:53:50|724366.5|723366.5|724375.5|723375.5|724375.7|723375.7|724365.5|723365.5|10
1623171240000|2021-06-08 16:54:00|724380.7|723380.7|724367|723367|724380.7|723380.7|724361.2|723361.2|19
1623171250000|2021-06-08 16:54:10|724363|723363|724371.7|723371.7|724384.5|723384.5|724362|723362|14
1623171260000|2021-06-08 16:54:20|724371.4|723371.4|724343.2|723343.2|724371.4|723371.4|724343.2|723343.2|14
1623171270000|2021-06-08 16:54:30|724360.7|723360.7|724353.4|723353.4|724380.5|723380.5|724345.9|723345.9|20
1623171280000|2021-06-08 16:54:40|724352.6|723352.6|724355.2|723355.2|724360.3|723360.3|724352.1|723352.1|22
1623171290000|2021-06-08 16:54:50|724355|723355|724367.7|723367.7|724367.7|723367.7|724349.3|723349.3|14
1623171300000|2021-06-08 16:55:00|724362.1|723362.1|724359.4|723359.4|724363.4|723363.4|724351.4|723351.4|15
1623171310000|2021-06-08 16:55:10|724352.9|723352.9|724399.2|723399.2|724401.8|723401.8|724325.5|723325.5|27
1623171320000|2021-06-08 16:55:20|724355.5|723355.5|724337.7|723337.7|724369.7|723369.7|724327.9|723327.9|20
1623171330000|2021-06-08 16:55:30|724336.1|723336.1|724346.2|723346.2|724348.9|723348.9|724326|723326|12
1623171340000|2021-06-08 16:55:40|724364.2|723364.2|724350|723350|724371.3|723371.3|724348|723348|13
1623171350000|2021-06-08 16:55:50|724355.6|723355.6|724357.8|723357.8|724357.8|723357.8|724351.5|723351.5|6
1623171360000|2021-06-08 16:56:00|724357|723357|724351.2|723351.2|724357|723357|724327.6|723327.6|12
1623171370000|2021-06-08 16:56:10|724331.5|723331.5|724326|723326|724331.7|723331.7|724315.6|723315.6|17
1623171380000|2021-06-08 16:56:20|724323.2|723323.2|724329.8|723329.8|724334.2|723334.2|724323.2|723323.2|13
1623171390000|2021-06-08 16:56:30|724327.2|723327.2|724359.2|723359.2|724366.7|723366.7|724303.1|723303.1|22
1623171400000|2021-06-08 16:56:40|724360.8|723360.8|724400|723400|724403.7|723403.7|724360.8|723360.8|25
1623171410000|2021-06-08 16:56:50|724400.1|723400.1|724379.8|723379.8|724400.3|723400.3|724367.8|723367.8|11
1623171420000|2021-06-08 16:57:00|724390.1|723390.1|724391.6|723391.6|724391.6|723391.6|724390.1|723390.1|3
1623171430000|2021-06-08 16:57:10|724391.1|723391.1|724369.1|723369.1|724391.6|723391.6|724367.9|723367.9|9
1623171440000|2021-06-08 16:57:20|724369.6|723369.6|724372.7|723372.7|724379.9|723379.9|724364.6|723364.6|13
1623171450000|2021-06-08 16:57:30|724370.3|723370.3|724369.1|723369.1|724381|723381|724365.2|723365.2|17
1623171460000|2021-06-08 16:57:40|724365.4|723365.4|724372.8|723372.8|724379.1|723379.1|724365.4|723365.4|12
1623171470000|2021-06-08 16:57:50|724371|723371|724415.8|723415.8|724415.8|723415.8|724368.2|723368.2|17
1623171480000|2021-06-08 16:58:00|724406.8|723406.8|724501.5|723501.5|724505.4|723505.4|724403|723403|28
1623171490000|2021-06-08 16:58:10|724514.5|723514.5|724552.4|723552.4|724587.5|723587.5|724505|723505|27
1623171500000|2021-06-08 16:58:20|724539.8|723539.8|724531.3|723531.3|724557.3|723557.3|724524.5|723524.5|12
1623171510000|2021-06-08 16:58:30|724535.4|723535.4|724582|723582|724596.1|723596.1|724535.4|723535.4|14
1623171520000|2021-06-08 16:58:40|724581.7|723581.7|724570.7|723570.7|724590.3|723590.3|724552|723552|12
1623171530000|2021-06-08 16:58:50|724574.3|723574.3|724583.7|723583.7|724588.7|723588.7|724561.3|723561.3|16
1623218460000|2021-06-09 06:01:00|722686.9|720686.9|722698.6|720698.6|722700.1|720700.1|722599.9|720599.9|18
1623218470000|2021-06-09 06:01:10|722701.6|720701.6|722671.3|720671.3|722701.6|720701.6|722623|720623|21
1623218480000|2021-06-09 06:01:20|722667|720667|722665|720665|722680.1|720680.1|722626.4|720626.4|9
1623218490000|2021-06-09 06:01:30|722645.7|720645.7|722653.4|720653.4|722696.4|720696.4|722633.5|720633.5|10
1623218500000|2021-06-09 06:01:40|722674.8|720674.8|722721.4|720721.4|722721.4|720721.4|722639.6|720639.6|18
1623218510000|2021-06-09 06:01:50|722636.1|720636.1|722647.8|720647.8|722729.1|720729.1|722636.1|720636.1|17
1623218520000|2021-06-09 06:02:00|722646.7|720646.7|722664.2|720664.2|722698.5|720698.5|722646.7|720646.7|13
1623218530000|2021-06-09 06:02:10|722675.9|720675.9|722692.7|720692.7|722692.7|720692.7|722658.6|720658.6|8
1623218540000|2021-06-09 06:02:20|722682.7|720682.7|722680.1|720680.1|722696.9|720696.9|722655.5|720655.5|13
1623218550000|2021-06-09 06:02:30|722697.5|720697.5|722672|720672|722697.5|720697.5|722611.2|720611.2|24
1623218560000|2021-06-09 06:02:40|722659.9|720659.9|722617.9|720617.9|722667.5|720667.5|722617.7|720617.7|12
1623218570000|2021-06-09 06:02:50|722674|720674|722658.1|720658.1|722692.4|720692.4|722615.6|720615.6|14
1623218580000|2021-06-09 06:03:00|722661.2|720661.2|722675.2|720675.2|722693.6|720693.6|722661.2|720661.2|6
1623218590000|2021-06-09 06:03:10|722666.4|720666.4|722672.2|720672.2|722693.5|720693.5|722643.9|720643.9|13
1623218600000|2021-06-09 06:03:20|722672.7|720672.7|722669.1|720669.1|722696.7|720696.7|722665.9|720665.9|10
1623218610000|2021-06-09 06:03:30|722689|720689|722683.6|720683.6|722689|720689|722664.3|720664.3|4
1623218620000|2021-06-09 06:03:40|722675.3|720675.3|722684.1|720684.1|722688.9|720688.9|722646.2|720646.2|7
1623218630000|2021-06-09 06:03:50|722705|720705|722639|720639|722705|720705|722639|720639|7
1623218640000|2021-06-09 06:04:00|722653.1|720653.1|722680.7|720680.7|722716|720716|722628.6|720628.6|11
1623218650000|2021-06-09 06:04:10|722656.5|720656.5|722668.3|720668.3|722697.8|720697.8|722617.5|720617.5|16
1623218660000|2021-06-09 06:04:20|722685.4|720685.4|722692.3|720692.3|722692.3|720692.3|722634.4|720634.4|16
1623218670000|2021-06-09 06:04:30|722697.1|720697.1|722677.8|720677.8|722727|720727|722625.9|720625.9|15
1623218680000|2021-06-09 06:04:40|722661.3|720661.3|722670.3|720670.3|722678.1|720678.1|722631.2|720631.2|13
1623218690000|2021-06-09 06:04:50|722651.9|720651.9|722690.6|720690.6|722690.6|720690.6|722651.9|720651.9|12
1623218700000|2021-06-09 06:05:00|722679.9|720679.9|722672.1|720672.1|722730.5|720730.5|722672.1|720672.1|12
1623218710000|2021-06-09 06:05:10|722677.2|720677.2|722791.9|720791.9|722791.9|720791.9|722655.4|720655.4|12
1623218720000|2021-06-09 06:05:20|722792.2|720792.2|722783.2|720783.2|722795.9|720795.9|722767.1|720767.1|7
1623218730000|2021-06-09 06:05:30|722762.1|720762.1|722838.5|720838.5|722847.3|720847.3|722740.5|720740.5|15
1623218740000|2021-06-09 06:05:40|722776.9|720776.9|722806.5|720806.5|722825.6|720825.6|722759.2|720759.2|16
1623218750000|2021-06-09 06:05:50|722821.3|720821.3|722762.2|720762.2|722840|720840|722736|720736|20
1623218760000|2021-06-09 06:06:00|722758.7|720758.7|722832.3|720832.3|722849.3|720849.3|722758.7|720758.7|17
1623218770000|2021-06-09 06:06:10|722831.3|720831.3|722795.1|720795.1|722834.7|720834.7|722746.1|720746.1|19
1623218780000|2021-06-09 06:06:20|722804.4|720804.4|722799.9|720799.9|722816|720816|722781|720781|17
1623218790000|2021-06-09 06:06:30|722800.2|720800.2|722813.3|720813.3|722813.3|720813.3|722758.6|720758.6|11
1623218800000|2021-06-09 06:06:40|722811.7|720811.7|722811.9|720811.9|722813|720813|722768|720768|15
1623218810000|2021-06-09 06:06:50|722821.3|720821.3|722814.1|720814.1|722821.3|720821.3|722810|720810|13
1623218820000|2021-06-09 06:07:00|722827.3|720827.3|722779|720779|722862.8|720862.8|722779|720779|13
1623218830000|2021-06-09 06:07:10|722822.1|720822.1|722842.6|720842.6|722964.3|720964.3|722822.1|720822.1|17
1623218840000|2021-06-09 06:07:20|722857.2|720857.2|722816.1|720816.1|722909.7|720909.7|722816.1|720816.1|18
1623218850000|2021-06-09 06:07:30|722804.2|720804.2|722961.1|720961.1|722961.1|720961.1|722804.2|720804.2|23
1623218860000|2021-06-09 06:07:40|722993.3|720993.3|722960.1|720960.1|722994|720994|722940.6|720940.6|18
1623218870000|2021-06-09 06:07:50|722954.6|720954.6|722931.9|720931.9|722957.9|720957.9|722931.9|720931.9|24
1623218880000|2021-06-09 06:08:00|722931.2|720931.2|722954.7|720954.7|722962.8|720962.8|722889|720889|23
1623218890000|2021-06-09 06:08:10|722993.5|720993.5|722961|720961|722993.8|720993.8|722908.2|720908.2|26
1623218900000|2021-06-09 06:08:20|722961.5|720961.5|723008.5|721008.5|723008.5|721008.5|722930.4|720930.4|19
1623218910000|2021-06-09 06:08:30|722960.5|720960.5|722995.1|720995.1|722998.9|720998.9|722913.4|720913.4|28
1623218920000|2021-06-09 06:08:40|723004.2|721004.2|722978.4|720978.4|723019.4|721019.4|722964.6|720964.6|13
1623218930000|2021-06-09 06:08:50|723045.5|721045.5|722987.2|720987.2|723054.3|721054.3|722945.8|720945.8|22
1623218940000|2021-06-09 06:09:00|722984.2|720984.2|722976.1|720976.1|722985.8|720985.8|722896.9|720896.9|24
1623218950000|2021-06-09 06:09:10|722980.9|720980.9|722957.4|720957.4|722980.9|720980.9|722905.3|720905.3|22
1623218960000|2021-06-09 06:09:20|722955.7|720955.7|722907.5|720907.5|722958.7|720958.7|722904.2|720904.2|14
1623218970000|2021-06-09 06:09:30|722923.4|720923.4|722971.8|720971.8|722971.8|720971.8|722908.7|720908.7|22
1623218980000|2021-06-09 06:09:40|722966.9|720966.9|722954.9|720954.9|722972.1|720972.1|722901.1|720901.1|14
1623218990000|2021-06-09 06:09:50|722947.4|720947.4|722951.4|720951.4|722965|720965|722910.6|720910.6|17
1623219000000|2021-06-09 06:10:00|722951.9|720951.9|722978.9|720978.9|722978.9|720978.9|722942.2|720942.2|21
1623219010000|2021-06-09 06:10:10|722984.2|720984.2|723018.9|721018.9|723037.2|721037.2|722936.2|720936.2|22
1623219020000|2021-06-09 06:10:20|723018.6|721018.6|723123.2|721123.2|723147.7|721147.7|723007.1|721007.1|22
1623219030000|2021-06-09 06:10:30|723129|721129|723152.5|721152.5|723169.5|721169.5|723103.6|721103.6|22
1623219040000|2021-06-09 06:10:40|723153.3|721153.3|723142.1|721142.1|723167.7|721167.7|723097.6|721097.6|17
1623219050000|2021-06-09 06:10:50|723162.3|721162.3|723149.5|721149.5|723179.8|721179.8|723102.4|721102.4|26
1623219060000|2021-06-09 06:11:00|723153.5|721153.5|723081|721081|723167|721167|723037|721037|25
1623219070000|2021-06-09 06:11:10|723083|721083|723120.2|721120.2|723158.2|721158.2|723083|721083|28
1623219080000|2021-06-09 06:11:20|723114.1|721114.1|723117.1|721117.1|723158.2|721158.2|723080.3|721080.3|25
1623219090000|2021-06-09 06:11:30|723121.5|721121.5|723128.7|721128.7|723133.4|721133.4|723113|721113|14
1623219100000|2021-06-09 06:11:40|723118.6|721118.6|722812.7|720812.7|723126.4|721126.4|722720|720720|31
1623219110000|2021-06-09 06:11:50|722825.6|720825.6|722932.5|720932.5|722932.5|720932.5|722751.9|720751.9|19
1623219120000|2021-06-09 06:12:00|722983.1|720983.1|722922.4|720922.4|722983.1|720983.1|722786.6|720786.6|23
1623219130000|2021-06-09 06:12:10|722947.4|720947.4|722980.9|720980.9|722993.2|720993.2|722947.4|720947.4|15
1623219140000|2021-06-09 06:12:20|722980.5|720980.5|723002.2|721002.2|723002.2|721002.2|722980.5|720980.5|3
1623219150000|2021-06-09 06:12:30|722999.7|720999.7|722976.7|720976.7|722999.7|720999.7|722968.1|720968.1|13
1623219160000|2021-06-09 06:12:40|722977.4|720977.4|722996.3|720996.3|723000.7|721000.7|722968.9|720968.9|10
1623219170000|2021-06-09 06:12:50|722986.6|720986.6|722961.4|720961.4|722986.6|720986.6|722961.4|720961.4|8
1623219180000|2021-06-09 06:13:00|722959.9|720959.9|722972.9|720972.9|722985|720985|722959.9|720959.9|7
1623219190000|2021-06-09 06:13:10|722978.7|720978.7|722972.6|720972.6|722978.7|720978.7|722972.6|720972.6|3
1623219200000|2021-06-09 06:13:20|722991.5|720991.5|722936|720936|722991.5|720991.5|722931.5|720931.5|13
1623219210000|2021-06-09 06:13:30|722928.4|720928.4|722915.5|720915.5|722930.9|720930.9|722876.7|720876.7|23
1623219220000|2021-06-09 06:13:40|722927.7|720927.7|722907|720907|722928|720928|722907|720907|16
1623219230000|2021-06-09 06:13:50|722911.8|720911.8|722927.3|720927.3|722929.2|720929.2|722905|720905|16
1623219240000|2021-06-09 06:14:00|722904|720904|722914.1|720914.1|722940.5|720940.5|722900.4|720900.4|11
1623219250000|2021-06-09 06:14:10|722913.4|720913.4|722890.6|720890.6|722916.7|720916.7|722857.5|720857.5|18
1623219260000|2021-06-09 06:14:20|722910.8|720910.8|722915.2|720915.2|722924.4|720924.4|722897.9|720897.9|10
1623219270000|2021-06-09 06:14:30|722907.5|720907.5|722928|720928|722928.1|720928.1|722894.7|720894.7|12
1623219280000|2021-06-09 06:14:40|722909.5|720909.5|722918.2|720918.2|722925|720925|722898.4|720898.4|13
1623219290000|2021-06-09 06:14:50|722909.5|720909.5|722924.5|720924.5|722933.1|720933.1|722904.5|720904.5|15
1623219300000|2021-06-09 06:15:00|722921.4|720921.4|722936.1|720936.1|722960.5|720960.5|722897.6|720897.6|18
1623219310000|2021-06-09 06:15:10|722986.2|720986.2|722959.7|720959.7|722986.2|720986.2|722884.2|720884.2|19
1623219320000|2021-06-09 06:15:20|722916.9|720916.9|722894.7|720894.7|722931.5|720931.5|722855|720855|22
1623219330000|2021-06-09 06:15:30|722902|720902|722916|720916|722936.6|720936.6|722878.4|720878.4|16
1623219340000|2021-06-09 06:15:40|722896.6|720896.6|722922.7|720922.7|722929.4|720929.4|722886.8|720886.8|12
1623219350000|2021-06-09 06:15:50|722891.2|720891.2|722914|720914|722944.1|720944.1|722886.1|720886.1|13
1623219360000|2021-06-09 06:16:00|722914.4|720914.4|722983.2|720983.2|722983.2|720983.2|722914.4|720914.4|17
1623219370000|2021-06-09 06:16:10|722972.1|720972.1|723018.8|721018.8|723022.4|721022.4|722972.1|720972.1|17
1623219380000|2021-06-09 06:16:20|723017.7|721017.7|723021.3|721021.3|723024.4|721024.4|722997.2|720997.2|9
1623219390000|2021-06-09 06:16:30|723024.7|721024.7|722994.7|720994.7|723028.4|721028.4|722983.5|720983.5|9
1623219400000|2021-06-09 06:16:40|722999.2|720999.2|723001.1|721001.1|723001.1|721001.1|722998.9|720998.9|3
1623219410000|2021-06-09 06:16:50|722992.5|720992.5|722992.8|720992.8|723006.5|721006.5|722988.4|720988.4|8
1623219420000|2021-06-09 06:17:00|723005.3|721005.3|723032.1|721032.1|723062.8|721062.8|723005.3|721005.3|19
1623219430000|2021-06-09 06:17:10|723014|721014|723007.1|721007.1|723033.1|721033.1|722999.8|720999.8|20
1623219440000|2021-06-09 06:17:20|723004.7|721004.7|722988.8|720988.8|723008.7|721008.7|722988.8|720988.8|10
1623219450000|2021-06-09 06:17:30|722987.6|720987.6|722991.1|720991.1|722996|720996|722987.6|720987.6|7
1623219460000|2021-06-09 06:17:40|722992.7|720992.7|723005.5|721005.5|723016.8|721016.8|722992.7|720992.7|7
1623219470000|2021-06-09 06:17:50|723003.7|721003.7|723012.7|721012.7|723012.7|721012.7|723003|721003|10
1623219480000|2021-06-09 06:18:00|723012.1|721012.1|723015.5|721015.5|723021.1|721021.1|723012.1|721012.1|6
1623219490000|2021-06-09 06:18:10|723009.4|721009.4|723006.2|721006.2|723012.5|721012.5|723006.2|721006.2|4
1623219500000|2021-06-09 06:18:20|723007.4|721007.4|723000.4|721000.4|723033.4|721033.4|722989|720989|12
1623219510000|2021-06-09 06:18:30|723005|721005|723097.6|721097.6|723097.6|721097.6|723005|721005|10
1623219520000|2021-06-09 06:18:40|723097.7|721097.7|723042.8|721042.8|723097.7|721097.7|723042.8|721042.8|4
1623219530000|2021-06-09 06:18:50|723050.6|721050.6|723046.3|721046.3|723051.8|721051.8|723042.5|721042.5|7
1623219540000|2021-06-09 06:19:00|723048.3|721048.3|723035.6|721035.6|723089.2|721089.2|723024.9|721024.9|12
1623219550000|2021-06-09 06:19:10|722995|720995|723041.8|721041.8|723041.8|721041.8|722984|720984|5
1623219560000|2021-06-09 06:19:20|723042.2|721042.2|722989.6|720989.6|723042.2|721042.2|722966.5|720966.5|12
1623219570000|2021-06-09 06:19:30|722982.9|720982.9|722980.7|720980.7|722991.9|720991.9|722971|720971|8
1623219580000|2021-06-09 06:19:40|722987.5|720987.5|722987.1|720987.1|722987.5|720987.5|722970.5|720970.5|6
1623219590000|2021-06-09 06:19:50|722970|720970|722967.2|720967.2|722978.4|720978.4|722956.4|720956.4|4
1623219600000|2021-06-09 06:20:00|722960.2|720960.2|723006.2|721006.2|723006.2|721006.2|722959.5|720959.5|10
1623219610000|2021-06-09 06:20:10|723007|721007|722992.8|720992.8|723007|721007|722976.1|720976.1|4
1623219620000|2021-06-09 06:20:20|722980.6|720980.6|722994|720994|722994|720994|722980.6|720980.6|9
1623219630000|2021-06-09 06:20:30|722991.5|720991.5|723002.6|721002.6|723002.6|721002.6|722979.7|720979.7|14
1623219640000|2021-06-09 06:20:40|723006.1|721006.1|722987.4|720987.4|723014|721014|722963.8|720963.8|14
1623219650000|2021-06-09 06:20:50|722999|720999|722971.8|720971.8|722999|720999|722966.3|720966.3|6
1623219660000|2021-06-09 06:21:00|722950.8|720950.8|723002.5|721002.5|723002.5|721002.5|722950.8|720950.8|9
1623219670000|2021-06-09 06:21:10|723005.3|721005.3|722980.6|720980.6|723021.7|721021.7|722980.6|720980.6|11
1623219680000|2021-06-09 06:21:20|722981.5|720981.5|722994.3|720994.3|722994.3|720994.3|722975.8|720975.8|8
1623219690000|2021-06-09 06:21:30|722995|720995|722993.9|720993.9|722995.2|720995.2|722993.9|720993.9|3
1623219700000|2021-06-09 06:21:40|723000.3|721000.3|722994.7|720994.7|723000.3|721000.3|722994.7|720994.7|4
1623219710000|2021-06-09 06:21:50|722996.8|720996.8|722985.4|720985.4|723009.3|721009.3|722985.4|720985.4|9
1623219720000|2021-06-09 06:22:00|722985.2|720985.2|722992.7|720992.7|722992.7|720992.7|722971|720971|5
1623219730000|2021-06-09 06:22:10|722988.5|720988.5|723093.4|721093.4|723158.5|721158.5|722988.5|720988.5|17
1623219740000|2021-06-09 06:22:20|723093.3|721093.3|723106.8|721106.8|723106.8|721106.8|723091.3|721091.3|14
1623219750000|2021-06-09 06:22:30|723109.9|721109.9|723037.3|721037.3|723110.4|721110.4|723037.3|721037.3|16
1623219760000|2021-06-09 06:22:40|723029.8|721029.8|723112.1|721112.1|723112.1|721112.1|722932|720932|21
1623219770000|2021-06-09 06:22:50|723094.8|721094.8|723036.2|721036.2|723097.1|721097.1|722989.3|720989.3|25
1623219780000|2021-06-09 06:23:00|723020.5|721020.5|723044|721044|723081.7|721081.7|723020.5|721020.5|19
1623219790000|2021-06-09 06:23:10|723029.3|721029.3|723022.1|721022.1|723055.2|721055.2|723021.8|721021.8|18
1623219800000|2021-06-09 06:23:20|723065|721065|723057.8|721057.8|723065.7|721475|722454|720946.8|20
1623219810000|2021-06-09 06:23:30|723061.2|721061.2|723049.5|721049.5|723075.8|721075.8|723029.9|721029.9|23
1623219820000|2021-06-09 06:23:40|723075.9|721075.9|723075.7|721075.7|723080.3|721080.3|723047.4|721047.4|8
1623219830000|2021-06-09 06:23:50|723063.2|721063.2|723099|721099|723100|721100|723063.2|721063.2|11
1623219840000|2021-06-09 06:24:00|723154.8|721154.8|723179.9|721179.9|723193.9|721193.9|723124.3|721124.3|28
1623219850000|2021-06-09 06:24:10|723170|721170|723223.1|721223.1|723231.3|721231.3|723133.9|721133.9|24
1623219860000|2021-06-09 06:24:20|723215.1|721215.1|723209.5|721209.5|723230.9|721230.9|723192.6|721192.6|21
1623219870000|2021-06-09 06:24:30|723215.8|721215.8|723072|721072|723215.8|721215.8|723072|721072|21
1623219880000|2021-06-09 06:24:40|723068|721068|723014.4|721014.4|723103.2|721103.2|722999|720999|25
1623219890000|2021-06-09 06:24:50|723014.2|721014.2|723036.4|721036.4|723069.8|721069.8|723013.5|721013.5|24
1623219900000|2021-06-09 06:25:00|723047.3|721047.3|723119.3|721119.3|723119.3|721119.3|723043.4|721043.4|31
1623219910000|2021-06-09 06:25:10|723102.2|721102.2|723203.3|721203.3|723219.6|721219.6|723102.2|721102.2|18
1623219920000|2021-06-09 06:25:20|723204.1|721204.1|723179.8|721179.8|723211.2|721211.2|723149.9|721149.9|17
1623219930000|2021-06-09 06:25:30|723169.8|721169.8|723175.7|721175.7|723195.4|721195.4|723161.8|721161.8|21
1623219940000|2021-06-09 06:25:40|723173.7|721173.7|723164.3|721164.3|723176.3|721176.3|723160.1|721160.1|15
1623219950000|2021-06-09 06:25:50|723161|721161|723167.3|721167.3|723171.1|721171.1|723155.8|721155.8|10
1623219960000|2021-06-09 06:26:00|723166.8|721166.8|723172.6|721172.6|723176.4|721176.4|723162|721162|8
1623219970000|2021-06-09 06:26:10|723169.3|721169.3|723247.1|721247.1|723247.1|721247.1|723163.3|721163.3|17
1623219980000|2021-06-09 06:26:20|723213.2|721213.2|723196.7|721196.7|723216.9|721216.9|723188.3|721188.3|20
1623219990000|2021-06-09 06:26:30|723202.3|721202.3|723167.4|721167.4|723202.5|721202.5|723156.5|721156.5|17
1623220000000|2021-06-09 06:26:40|723164|721164|723160.6|721160.6|723164|721164|723153.8|721153.8|11
1623220010000|2021-06-09 06:26:50|723167.2|721167.2|723106.7|721106.7|723167.2|721167.2|723047.5|721047.5|15
1623220020000|2021-06-09 06:27:00|723101.2|721101.2|723083.3|721083.3|723101.2|721101.2|723073.7|721073.7|21
1623220030000|2021-06-09 06:27:10|723084.9|721084.9|723086|721086|723093|721093|723039.2|721039.2|17
1623220040000|2021-06-09 06:27:20|723083.6|721083.6|723094.5|721094.5|723094.5|721094.5|723070.5|721070.5|9
1623220050000|2021-06-09 06:27:30|723095.7|721095.7|723091.7|721091.7|723101.5|721101.5|723069.5|721069.5|13
1623220060000|2021-06-09 06:27:40|723091.8|721091.8|723093.1|721093.1|723093.9|721093.9|723091.6|721091.6|5
1623220070000|2021-06-09 06:27:50|723094.6|721094.6|723248.5|721248.5|723260.8|721732.4|722732.4|721085.5|19
1623220080000|2021-06-09 06:28:00|723251.5|721251.5|723253.2|721253.2|723271|721271|723251.5|721251.5|15
1623220090000|2021-06-09 06:28:10|723252.6|721252.6|723262.9|721262.9|723269.8|721269.8|723252.6|721252.6|9
1623220100000|2021-06-09 06:28:20|723265.2|721265.2|723249.8|721249.8|723265.2|721265.2|723247.6|721247.6|18
1623220110000|2021-06-09 06:28:30|723251.5|721251.5|723253.9|721253.9|723254.6|721254.6|723248.2|721248.2|13
1623220120000|2021-06-09 06:28:40|723254|721254|723245.7|721245.7|723257.7|721257.7|723237.3|721237.3|20
1623220130000|2021-06-09 06:28:50|723245.1|721245.1|723232.1|721232.1|723254.9|721254.9|723232.1|721232.1|18
1623220140000|2021-06-09 06:29:00|723231.5|721231.5|723176.2|721176.2|723247.8|721247.8|723176.2|721176.2|19
1623220150000|2021-06-09 06:29:10|723199|721199|723239.6|721239.6|723241.1|721241.1|723197.1|721197.1|25
1623220160000|2021-06-09 06:29:20|723240.7|721240.7|723255.9|721255.9|723262.9|721262.9|723233.5|721233.5|25
1623220170000|2021-06-09 06:29:30|723255.4|721255.4|723195.9|721195.9|723260.2|721260.2|723195.5|721195.5|20
1623220180000|2021-06-09 06:29:40|723194.5|721194.5|723174.5|721174.5|723194.7|721194.7|723174.5|721174.5|18
1623220190000|2021-06-09 06:29:50|723176.5|721176.5|723174.7|721174.7|723189.1|721189.1|723167.1|721167.1|24
1623220200000|2021-06-09 06:30:00|723176.8|721176.8|723185.3|721185.3|723188.8|721188.8|723176.8|721176.8|18
1623220210000|2021-06-09 06:30:10|723183.7|721183.7|723184.1|721184.1|723186.2|721186.2|723183.7|721183.7|10
1623220220000|2021-06-09 06:30:20|723181.4|721181.4|723214.8|721214.8|723214.8|721214.8|723179.5|721179.5|19
1623220230000|2021-06-09 06:30:30|723212.3|721212.3|723259.1|721259.1|723262.8|721262.8|723211.8|721211.8|15
1623220240000|2021-06-09 06:30:40|723258.6|721258.6|723253.2|721253.2|723260.4|721260.4|723245.3|721245.3|18
1623220250000|2021-06-09 06:30:50|723253.7|721253.7|723255.8|721255.8|723255.9|721255.9|723252.3|721252.3|14
1623220260000|2021-06-09 06:31:00|723244.2|721244.2|723254.9|721254.9|723254.9|721254.9|723244.2|721244.2|13
1623220270000|2021-06-09 06:31:10|723255.6|721255.6|723239.7|721239.7|723256|721256|723237.5|721237.5|15
1623220280000|2021-06-09 06:31:20|723255.5|721255.5|723237.1|721237.1|723255.5|721255.5|723236.2|721236.2|10
1623220290000|2021-06-09 06:31:30|723235.2|721235.2|723210.5|721210.5|723244.8|721244.8|723210.5|721210.5|16
1623220300000|2021-06-09 06:31:40|723208.5|721208.5|723185.7|721185.7|723213.3|721213.3|723176.4|721176.4|21
1623220310000|2021-06-09 06:31:50|723185|721185|723153.8|721153.8|723187.1|721187.1|723152.7|721152.7|19
1623220320000|2021-06-09 06:32:00|723152|721152|723162.5|721162.5|723169.8|721169.8|723146.3|721146.3|18
1623220330000|2021-06-09 06:32:10|723163.5|721163.5|723144.2|721144.2|723165.6|721165.6|723143.5|721143.5|11
1623220340000|2021-06-09 06:32:20|723143.3|721143.3|723143.5|721143.5|723143.5|721143.5|723143.1|721143.1|4
1623220350000|2021-06-09 06:32:30|723143.2|721143.2|723143.3|721143.3|723145|721145|723143.2|721143.2|6
1623220360000|2021-06-09 06:32:40|723142.9|721142.9|723142.6|721142.6|723143.8|721143.8|723142.1|721142.1|11
1623220370000|2021-06-09 06:32:50|723141.1|721141.1|723142.8|721142.8|723161.8|721161.8|723130.7|721130.7|18
1623220380000|2021-06-09 06:33:00|723147.7|721147.7|723147.7|721147.7|723148|721148|723144.6|721144.6|11
1623220390000|2021-06-09 06:33:10|723148.9|721148.9|723152.7|721152.7|723153.8|721153.8|723148.9|721148.9|14
1623220400000|2021-06-09 06:33:20|723153.1|721153.1|723145.2|721145.2|723153.4|721153.4|723145.2|721145.2|11
1623220410000|2021-06-09 06:33:30|723144.3|721144.3|723136.2|721136.2|723144.3|721144.3|723136.2|721136.2|9
1623220420000|2021-06-09 06:33:40|723136.8|721136.8|723181.1|721181.1|723189.2|721663.6|722663.6|721136.8|18
1623220430000|2021-06-09 06:33:50|723192.8|721192.8|723153.8|721153.8|723192.8|721192.8|723150.2|721150.2|12
1623220440000|2021-06-09 06:34:00|723143.3|721143.3|723149.5|721149.5|723149.5|721149.5|723141.1|721141.1|12
1623220450000|2021-06-09 06:34:10|723148|721148|723126.6|721126.6|723148.7|721148.7|723126.6|721126.6|7
1623220460000|2021-06-09 06:34:20|723125.3|721125.3|723135|721135|723143.5|721143.5|723125.3|721125.3|18
1623220470000|2021-06-09 06:34:30|723135.1|721135.1|723064|721064|723186.5|721186.5|723062.8|721062.8|20
1623220480000|2021-06-09 06:34:40|723051|721051|723067.3|721067.3|723076.2|721076.2|723051|721051|18
1623220490000|2021-06-09 06:34:50|723068.5|721068.5|723056|721056|723075.3|721075.3|723055.1|721055.1|19
1623220500000|2021-06-09 06:35:00|723056.5|721056.5|723050.2|721050.2|723056.5|721056.5|723040.6|721040.6|17
1623220510000|2021-06-09 06:35:10|723044.1|721044.1|723032.8|721032.8|723057.7|721057.7|723029.5|721029.5|18
1623220520000|2021-06-09 06:35:20|723031.3|721031.3|723033|721033|723036.9|721036.9|723030.7|721030.7|16
1623220530000|2021-06-09 06:35:30|723033.2|721033.2|723011.4|721011.4|723033.2|721033.2|723010.6|721010.6|15
1623220540000|2021-06-09 06:35:40|723007.5|721007.5|722981.9|720981.9|723009.9|721009.9|722969.5|720969.5|21
1623220550000|2021-06-09 06:35:50|722986.3|720986.3|722960.3|720960.3|722986.3|720986.3|722949.8|720949.8|23
1623220560000|2021-06-09 06:36:00|722960.4|720960.4|722942.3|720942.3|722961|720961|722941|720941|19
1623220570000|2021-06-09 06:36:10|722951.4|720951.4|722989.5|720989.5|722992.8|720992.8|722951.2|720951.2|15
1623220580000|2021-06-09 06:36:20|722987.5|720987.5|722977.5|720977.5|723000|721000|722970.2|720970.2|21
1623220590000|2021-06-09 06:36:30|722977|720977|722977.2|720977.2|722979.2|720979.2|722973.7|720973.7|19
1623220600000|2021-06-09 06:36:40|722976.7|720976.7|722995.9|720995.9|723000.5|721000.5|722960.6|720960.6|18
1623220610000|2021-06-09 06:36:50|722990.6|720990.6|722978.9|720978.9|722994.8|720994.8|722978.9|720978.9|14
1623220620000|2021-06-09 06:37:00|722978.3|720978.3|722974.3|720974.3|722996.5|720996.5|722966|720966|16
1623220630000|2021-06-09 06:37:10|722975.4|720975.4|723000.8|721000.8|723017.5|721017.5|722962.8|720962.8|13
1623220640000|2021-06-09 06:37:20|723001.6|721001.6|723036|721036|723047.7|721047.7|723001.6|721001.6|14
1623220650000|2021-06-09 06:37:30|723039.5|721039.5|723186.4|721186.4|723195.6|721195.6|723039.5|721039.5|12
1623220660000|2021-06-09 06:37:40|723177.5|721177.5|723162.9|721162.9|723196.9|721665.1|722665.1|721137.4|30
1623220670000|2021-06-09 06:37:50|723167.9|721167.9|723096.3|721096.3|723172.9|721172.9|723096.3|721096.3|17
1623220680000|2021-06-09 06:38:00|723077.7|721077.7|723053.3|721053.3|723085.1|721085.1|723041|721041|29
1623220690000|2021-06-09 06:38:10|723052|721052|723042.6|721042.6|723071.8|721071.8|723027.3|721027.3|26
1623220700000|2021-06-09 06:38:20|723032.9|721032.9|723007.4|721007.4|723052.7|721052.7|723001.6|721001.6|31
1623220710000|2021-06-09 06:38:30|722985.7|720985.7|722948.1|720948.1|722985.7|720985.7|722948.1|720948.1|33
1623220720000|2021-06-09 06:38:40|722944.8|720944.8|722989.2|720989.2|722989.2|720989.2|722944.8|720944.8|23
1623220730000|2021-06-09 06:38:50|722988.7|720988.7|723069.7|721069.7|723069.7|721515.6|722507.3|720983.2|24
1623220740000|2021-06-09 06:39:00|723071.4|721071.4|723075.8|721075.8|723075.8|721075.8|723008.2|721008.2|31
1623220750000|2021-06-09 06:39:10|723073.4|721073.4|723017.6|721017.6|723073.4|721073.4|723010.5|721010.5|20
1623220760000|2021-06-09 06:39:20|722534.8|721534.8|723045.8|721045.8|723068.5|721534.8|722534.8|721041.3|17
1623220770000|2021-06-09 06:39:30|723050.5|721050.5|723023.2|721023.2|723062.7|721062.7|722983.8|720983.8|25
1623220780000|2021-06-09 06:39:40|723116.8|721116.8|723056.9|721056.9|723123.8|721123.8|723056.8|721056.8|25
1623220790000|2021-06-09 06:39:50|723059.6|721059.6|723064.1|721064.1|723068.3|721068.3|723049.2|721049.2|26
1623220800000|2021-06-09 06:40:00|723050.6|721050.6|723056.5|721056.5|723065.4|721065.4|723048.2|721048.2|22
1623220810000|2021-06-09 06:40:10|723055.9|721055.9|723054.3|721054.3|723060.1|721060.1|723041.3|721041.3|26
1623220820000|2021-06-09 06:40:20|723056|721056|723069.5|721069.5|723069.5|721069.5|723048.5|721048.5|22
1623220830000|2021-06-09 06:40:30|723069.4|721069.4|723067.8|721067.8|723071.9|721071.9|723067.5|721067.5|23
1623220840000|2021-06-09 06:40:40|723069.8|721069.8|723058.9|721058.9|723074|721074|723051.8|721051.8|20
1623220850000|2021-06-09 06:40:50|723056.3|721056.3|723053.8|721053.8|723088.5|721088.5|723025.8|721025.8|21
1623220860000|2021-06-09 06:41:00|723049.9|721049.9|723036.4|721036.4|723049.9|721049.9|723036.4|721036.4|22
1623220870000|2021-06-09 06:41:10|723029.2|721029.2|723025.9|721025.9|723038.8|721038.8|723016.9|721016.9|26
1623220880000|2021-06-09 06:41:20|723028.6|721028.6|723011.7|721011.7|723035.6|721035.6|723005.6|721005.6|20
1623220890000|2021-06-09 06:41:30|723011.4|721011.4|723005.4|721005.4|723016.2|721016.2|723004.9|721004.9|16
1623220900000|2021-06-09 06:41:40|723003.7|721003.7|722956.6|720956.6|723007.1|721007.1|722956.6|720956.6|26
1623220910000|2021-06-09 06:41:50|722952.1|720952.1|722956.7|720956.7|722967.2|720967.2|722930.8|720930.8|24
1623220920000|2021-06-09 06:42:00|722960|720960|722959.2|720959.2|722961.2|720961.2|722941|720941|24
1623220930000|2021-06-09 06:42:10|722957.8|720957.8|722956.3|720956.3|722967.7|720967.7|722952.9|720952.9|23
1623220940000|2021-06-09 06:42:20|722955.8|720955.8|722955.3|720955.3|722964.5|720964.5|722955.3|720955.3|7
1623220950000|2021-06-09 06:42:30|722954.4|720954.4|722958.8|720958.8|722963.9|720963.9|722954.4|720954.4|15
1623220960000|2021-06-09 06:42:40|722958.5|720958.5|722958.8|720958.8|722962.5|720962.5|722955.1|720955.1|15
1623220970000|2021-06-09 06:42:50|722960.1|720960.1|722967.8|720967.8|722974.3|720974.3|722955.1|720955.1|19
1623220980000|2021-06-09 06:43:00|722969.1|720969.1|722931|720931|722970.1|720970.1|722922.7|720922.7|15
1623220990000|2021-06-09 06:43:10|722928.1|720928.1|722904.7|720904.7|722939.1|720939.1|722890|720890|17
1623221000000|2021-06-09 06:43:20|722896.3|720896.3|722892.9|720892.9|722919|720919|722881|720881|18
1623221010000|2021-06-09 06:43:30|722893.7|720893.7|722885.2|720885.2|722896.8|720896.8|722882|720882|17
1623221020000|2021-06-09 06:43:40|722876.1|720876.1|722891.5|720891.5|722893.6|720893.6|722876.1|720876.1|20
1623221030000|2021-06-09 06:43:50|722888.4|720888.4|722859.9|720859.9|722893.2|720893.2|722850.4|720850.4|24
1623221040000|2021-06-09 06:44:00|722866.3|720866.3|722900.4|720900.4|722905.1|720905.1|722861.8|720861.8|15
1623221050000|2021-06-09 06:44:10|722900.5|720900.5|722839|720839|722900.5|720900.5|722822.3|720822.3|25
1623221060000|2021-06-09 06:44:20|722846.4|720846.4|722717.7|720717.7|722850|720850|722709.7|720709.7|23
1623221070000|2021-06-09 06:44:30|722717.5|720717.5|722700.1|720700.1|722717.5|720717.5|722675.5|720675.5|24
1623221080000|2021-06-09 06:44:40|722727.1|720727.1|722727.3|720727.3|722730.3|720730.3|722715.1|720715.1|25
1623221090000|2021-06-09 06:44:50|722718.1|720718.1|722616.7|720616.7|722718.1|720718.1|722588.7|720588.7|28
1623221100000|2021-06-09 06:45:00|722619.7|720619.7|722639.5|720639.5|722678.2|720678.2|722614|720614|32
1623221110000|2021-06-09 06:45:10|722627.2|720627.2|722653|720653|722660.1|720660.1|722626|720626|23
1623221120000|2021-06-09 06:45:20|722656.9|720656.9|722662.7|720662.7|722664.3|720664.3|722642|720642|25
1623221130000|2021-06-09 06:45:30|722660.4|720660.4|722801.9|720801.9|722831.3|720831.3|722595.9|720595.9|30
1623221140000|2021-06-09 06:45:40|722800.8|720800.8|722814.8|720814.8|722818.7|720818.7|722780|720780|27
1623221150000|2021-06-09 06:45:50|722814.1|720814.1|722809.3|720809.3|722823.9|720823.9|722809.3|720809.3|17
1623221160000|2021-06-09 06:46:00|722816.2|720816.2|722827.4|720827.4|722829.8|720829.8|722811.9|720811.9|11
1623221170000|2021-06-09 06:46:10|722814|720814|722818.9|720818.9|722827.5|720827.5|722796.2|720796.2|23
1623221180000|2021-06-09 06:46:20|722814.9|720814.9|722820.4|720820.4|722820.4|720820.4|722813.4|720813.4|10
1623221190000|2021-06-09 06:46:30|722822.1|720822.1|722889.7|720889.7|722894.2|720894.2|722822.1|720822.1|23
1623221200000|2021-06-09 06:46:40|722890.6|720890.6|722914.2|720914.2|722914.3|720914.3|722887.8|720887.8|17
1623221210000|2021-06-09 06:46:50|722897.5|720897.5|723008.7|721008.7|723056.4|721056.4|722884.2|720884.2|22
1623221220000|2021-06-09 06:47:00|723012|721012|722951.7|720951.7|723012.1|721012.1|722919.1|720919.1|24
1623221230000|2021-06-09 06:47:10|722961.8|720961.8|722921|720921|722961.8|720961.8|722893.7|720893.7|25
1623221240000|2021-06-09 06:47:20|722898.5|720898.5|722939.8|720939.8|722944.7|720944.7|722898.5|720898.5|26
1623221250000|2021-06-09 06:47:30|722947|720947|722909.7|720909.7|722952.4|720952.4|722888|720888|28
1623221260000|2021-06-09 06:47:40|722898.8|720898.8|722917.9|720917.9|722925.5|720925.5|722897.4|720897.4|26
1623221270000|2021-06-09 06:47:50|722918.9|720918.9|722916.2|720916.2|722923.3|720923.3|722899|720899|18
1623221280000|2021-06-09 06:48:00|722915.4|720915.4|722903.5|720903.5|722920.9|720920.9|722903.5|720903.5|18
1623221290000|2021-06-09 06:48:10|722899.8|720899.8|722942.3|720942.3|722946.3|720946.3|722889.8|720889.8|14
1623221300000|2021-06-09 06:48:20|722940.9|720940.9|722898.2|720898.2|722940.9|720940.9|722895.6|720895.6|14
1623221310000|2021-06-09 06:48:30|722908.8|720908.8|722905.1|720905.1|722944.9|720944.9|722880.9|720880.9|18
1623221320000|2021-06-09 06:48:40|722900.6|720900.6|722806|720806|722904.9|720904.9|722806|720806|14
1623221330000|2021-06-09 06:48:50|722818|720818|722923.4|720923.4|722923.4|720923.4|722805.7|720805.7|28
1623221340000|2021-06-09 06:49:00|722901.1|720901.1|722857.5|720857.5|722901.1|720901.1|722857.5|720857.5|17
1623221350000|2021-06-09 06:49:10|722845.1|720845.1|722873.7|720873.7|722877.7|720877.7|722845.1|720845.1|13
1623221360000|2021-06-09 06:49:20|722880.5|720880.5|722858.2|720858.2|722880.5|720880.5|722856.3|720856.3|15
1623221370000|2021-06-09 06:49:30|722858.7|720858.7|722793.5|720793.5|722858.7|720858.7|722793.5|720793.5|17
1623221380000|2021-06-09 06:49:40|722777.1|720777.1|722750.3|720750.3|722782.7|720782.7|722742.1|720742.1|32
1623221390000|2021-06-09 06:49:50|722733.8|720733.8|722757.9|720757.9|722760.8|720760.8|722728.5|720728.5|25
1623221400000|2021-06-09 06:50:00|722756.1|720756.1|722756|720756|722769.5|720769.5|722739.6|720739.6|25
1623221410000|2021-06-09 06:50:10|722771.2|720771.2|722752.3|720752.3|722777|720777|722722.5|720722.5|34
1623221420000|2021-06-09 06:50:20|722760.8|720760.8|722738.1|720738.1|722765.6|720765.6|722737.9|720737.9|34
1623221430000|2021-06-09 06:50:30|722748.7|720748.7|722729.4|720729.4|722748.7|720748.7|722700.7|720700.7|28
1623221440000|2021-06-09 06:50:40|722741|720741|722753|720753|722753|720753|722709.4|720709.4|27
1623221450000|2021-06-09 06:50:50|722747.7|720747.7|722663.8|720663.8|722747.7|720747.7|722643|720643|30
1623221460000|2021-06-09 06:51:00|722670.7|720670.7|722694.9|720694.9|722721.5|720721.5|722660.3|720660.3|24
1623221470000|2021-06-09 06:51:10|722696.2|720696.2|722680.6|720680.6|722696.8|720696.8|722677.9|720677.9|13
1623221480000|2021-06-09 06:51:20|722678.3|720678.3|722675|720675|722680|720680|722672|720672|19
1623221490000|2021-06-09 06:51:30|722676.4|720676.4|722607.9|720607.9|722688.7|720688.7|722607.7|720607.7|23
1623221500000|2021-06-09 06:51:40|722603|720603|722614.6|720614.6|722619.5|720619.5|722599.6|720599.6|21
1623221510000|2021-06-09 06:51:50|722607.5|720607.5|722606|720606|722621.7|720621.7|722603.8|720603.8|26
1623221520000|2021-06-09 06:52:00|722604.5|720604.5|722524|720524|722604.5|720604.5|722524|720524|26
1623221530000|2021-06-09 06:52:10|722518.3|720518.3|722533.6|720533.6|722543.6|720543.6|722517.7|720517.7|25
1623221540000|2021-06-09 06:52:20|722534|720534|722504.8|720504.8|722534|720534|722503.3|720503.3|21
1623221550000|2021-06-09 06:52:30|722509.4|720509.4|722509.9|720509.9|722511.4|720511.4|722497.6|720497.6|18
1623221560000|2021-06-09 06:52:40|722504.2|720504.2|722504.1|720504.1|722508.3|720508.3|722499|720499|13
1623221570000|2021-06-09 06:52:50|722501.4|720501.4|722499.7|720499.7|722512.5|720512.5|722499.7|720499.7|12
1623221580000|2021-06-09 06:53:00|722503.2|720503.2|722506.6|720506.6|722511.9|720511.9|722499.8|720499.8|13
1623221590000|2021-06-09 06:53:10|722504.6|720504.6|722521.5|720521.5|722536.7|720536.7|722499.7|720499.7|22
1623221600000|2021-06-09 06:53:20|722516.2|720516.2|722509.5|720509.5|722522|720522|722508.5|720508.5|15
1623221610000|2021-06-09 06:53:30|722511.4|720511.4|722515.7|720515.7|722515.7|720515.7|722508|720508|16
1623221620000|2021-06-09 06:53:40|722513.2|720513.2|722513.5|720513.5|722517.3|720517.3|722503.6|720503.6|19
1623221630000|2021-06-09 06:53:50|722515.1|720515.1|722513.7|720513.7|722515.3|720515.3|722504.7|720504.7|16
1623221640000|2021-06-09 06:54:00|722514.3|720514.3|722513.4|720513.4|722518.3|720518.3|722502.6|720502.6|17
1623221650000|2021-06-09 06:54:10|722523.4|720523.4|722517.6|720517.6|722530.1|720530.1|722509.9|720509.9|24
1623221660000|2021-06-09 06:54:20|722525.8|720525.8|722523.8|720523.8|722528.2|720528.2|722508.6|720508.6|24
1623221670000|2021-06-09 06:54:30|722522.6|720522.6|722520.9|720520.9|722528.1|720528.1|722509.6|720509.6|21
1623221680000|2021-06-09 06:54:40|722517.9|720517.9|722575.6|720575.6|722590.2|720590.2|722517.6|720517.6|22
1623221690000|2021-06-09 06:54:50|722568.7|720568.7|722691.8|720691.8|722691.8|720691.8|722553.7|720553.7|26
1623221700000|2021-06-09 06:55:00|722692.2|720692.2|722683.8|720683.8|722692.9|720692.9|722683.7|720683.7|20
1623221710000|2021-06-09 06:55:10|722684|720684|722704.6|720704.6|722712.8|720712.8|722681.8|720681.8|17
1623221720000|2021-06-09 06:55:20|722706.5|720706.5|722719.3|720719.3|722739.2|720739.2|722702.7|720702.7|27
1623221730000|2021-06-09 06:55:30|722713.8|720713.8|722717.2|720717.2|722729.6|720729.6|722707|720707|25
1623221740000|2021-06-09 06:55:40|722716.5|720716.5|722709.4|720709.4|722717.3|720717.3|722705.8|720705.8|19
1623221750000|2021-06-09 06:55:50|722707.3|720707.3|722696.6|720696.6|722710.3|720710.3|722696.6|720696.6|13
1623221760000|2021-06-09 06:56:00|722707.4|720707.4|722708.3|720708.3|722721.4|720721.4|722694.3|720694.3|24
1623221770000|2021-06-09 06:56:10|722708.8|720708.8|722719.5|720719.5|722722.1|720722.1|722703.4|720703.4|24
1623221780000|2021-06-09 06:56:20|722720.9|720720.9|722690.6|720690.6|722734.2|720734.2|722684.5|720684.5|26
1623221790000|2021-06-09 06:56:30|722692.1|720692.1|722693.7|720693.7|722695.9|720695.9|722689.7|720689.7|20
1623221800000|2021-06-09 06:56:40|722693.3|720693.3|722689.8|720689.8|722698.5|720698.5|722681.4|720681.4|22
1623221810000|2021-06-09 06:56:50|722688.2|720688.2|722691.3|720691.3|722700.4|720700.4|722687.9|720687.9|27
1623221820000|2021-06-09 06:57:00|722693.1|720693.1|722694|720694|722697.2|720697.2|722684.7|720684.7|16
1623221830000|2021-06-09 06:57:10|722694.1|720694.1|722657.7|720657.7|722698|720698|722643.3|720643.3|23
1623221840000|2021-06-09 06:57:20|722653.1|720653.1|722637.2|720637.2|722653.6|720653.6|722628.1|720628.1|31
1623221850000|2021-06-09 06:57:30|722636.7|720636.7|722640.5|720640.5|722654.4|720654.4|722628.9|720628.9|24
1623221860000|2021-06-09 06:57:40|722640.2|720640.2|722648.4|720648.4|722664.9|720664.9|722640.2|720640.2|23
1623221870000|2021-06-09 06:57:50|722649|720649|722650.9|720650.9|722669.5|720669.5|722649|720649|27
1623221880000|2021-06-09 06:58:00|722651.9|720651.9|722646|720646|722654.2|720654.2|722639.2|720639.2|30
1623221890000|2021-06-09 06:58:10|722646.2|720646.2|722654.1|720654.1|722657|720657|722641.4|720641.4|20
1623221900000|2021-06-09 06:58:20|722655.1|720655.1|722659.4|720659.4|722662.4|720662.4|722652.1|720652.1|25
1623221910000|2021-06-09 06:58:30|722659.1|720659.1|722661.2|720661.2|722670|720670|722659.1|720659.1|25
1623221920000|2021-06-09 06:58:40|722661.3|720661.3|722660.5|720660.5|722666.3|720666.3|722653.3|720653.3|23
1623221930000|2021-06-09 06:58:50|722661.2|720661.2|722652.8|720652.8|722662.1|720662.1|722649|720649|16
1623221940000|2021-06-09 06:59:00|722653.5|720653.5|722653.9|720653.9|722661|720661|722649.5|720649.5|19
1623221950000|2021-06-09 06:59:10|722753.2|720753.2|722757.9|720757.9|722781.6|720781.6|722753.2|720753.2|30
1623221960000|2021-06-09 06:59:20|722756.2|720756.2|722751.9|720751.9|722762.1|720762.1|722750.4|720750.4|13
1623221970000|2021-06-09 06:59:30|722752.3|720752.3|722744.3|720744.3|722752.3|720752.3|722743.5|720743.5|20
1623221980000|2021-06-09 06:59:40|722750.6|720750.6|722740.8|720740.8|722752.7|720752.7|722739.9|720739.9|22
1623221990000|2021-06-09 06:59:50|722740.6|720740.6|722707.9|720707.9|722743.8|720743.8|722696.5|720696.5|34
1623222000000|2021-06-09 07:00:00|722720.8|720720.8|722287.7|721287.7|722779.5|721288.1|722279.2|720684|39
1623222010000|2021-06-09 07:00:10|722288.1|721288.1|722645.7|720645.7|722792.6|721306.8|722084.9|720645|37
1623222020000|2021-06-09 07:00:20|722647.2|720647.2|722261.1|721261.1|722735.8|721261.1|722256.6|720647.2|36
1623222030000|2021-06-09 07:00:30|722249.2|721249.2|722567.6|720567.6|722651.9|721283.2|722058.8|720559|34
1623222040000|2021-06-09 07:00:40|722569.6|720569.6|722260.4|720260.4|722569.6|720569.6|722260.4|720260.4|36
1623222050000|2021-06-09 07:00:50|721757.3|720757.3|722243|720243|722256.6|720757.3|721757.3|720217.8|33
1623222060000|2021-06-09 07:01:00|722247.9|720247.9|722460.6|720460.6|722478.1|720878|721733.7|720111.6|40
1623222070000|2021-06-09 07:01:10|722502.8|720502.8|722480.6|720480.6|722560|720992|721980.3|720447.4|36
1623222080000|2021-06-09 07:01:20|722482.4|720482.4|722347.7|720347.7|722490.6|720989.8|721851.8|720334.1|29
1623222090000|2021-06-09 07:01:30|722340.5|720340.5|722266.8|720266.8|722340.5|720826.3|721820.6|720159.1|34
1623222100000|2021-06-09 07:01:40|722258.5|720258.5|722360.1|720360.1|722367|720859.7|721712.5|720196.1|36
1623222110000|2021-06-09 07:01:50|722361.5|720361.5|722386|720386|722447.8|720943.9|721907.2|720361.4|28
1623222120000|2021-06-09 07:02:00|722389.3|720389.3|722572.5|720572.5|722610.8|720936.2|721936.1|720384.8|39
1623222130000|2021-06-09 07:02:10|722578.7|720578.7|722618.4|720618.4|722619.9|721121.5|722108.5|720568.1|36
1623222140000|2021-06-09 07:02:20|722617.2|720617.2|722123.5|721123.5|722639.8|721135.8|722117|720617.2|32
1623222150000|2021-06-09 07:02:30|722078.1|721078.1|722550.5|720550.5|722561.2|721078.1|722043|720534.9|38
1623222160000|2021-06-09 07:02:40|722553.3|720553.3|722587.1|720587.1|722613.1|721106.4|722062.3|720543.5|37
1623222170000|2021-06-09 07:02:50|722585.4|720585.4|722537.2|720537.2|722643.4|721132.6|722120.1|720537.2|25
1623222180000|2021-06-09 07:03:00|722538.3|720538.3|722530.3|720530.3|722567.1|721089.8|722015.3|720530.3|39
1623222190000|2021-06-09 07:03:10|722522.2|720522.2|722505.4|720505.4|722522.2|720991.4|721991.4|720474.6|29
1623222200000|2021-06-09 07:03:20|722052.9|721052.9|722467.2|720467.2|722577.5|721064.2|722052.9|720459.3|31
1623222210000|2021-06-09 07:03:30|722482.9|720482.9|722479.1|720479.1|722483.1|720976.6|721976.6|720450.8|23
1623222220000|2021-06-09 07:03:40|722467.8|720467.8|722359.8|720359.8|722472.2|720903.5|721845|720321.2|33
1623222230000|2021-06-09 07:03:50|721859|720859|722355.8|720355.8|722368.6|720859|721842.1|720339.3|31
1623222240000|2021-06-09 07:04:00|722357.4|720357.4|722351.6|720351.6|722357.4|720857.1|721857|720340.9|24
1623222250000|2021-06-09 07:04:10|722360.2|720360.2|722352.8|720352.8|722360.2|720856|721847.2|720337.8|30
1623222260000|2021-06-09 07:04:20|722353|720353|721848.1|720848.1|722357|720850.1|721844.5|720352.1|25
1623222270000|2021-06-09 07:04:30|721844|720844|722478|720478|722478|720971.1|721843.7|720354.9|23
1623222280000|2021-06-09 07:04:40|722474.5|720474.5|722461.4|720461.4|722477|720477|722448.7|720448.7|28
1623222290000|2021-06-09 07:04:50|722464.5|720464.5|722386.9|720386.9|722478.5|720913.8|721913.8|720383|32
1623222300000|2021-06-09 07:05:00|722385.4|720385.4|721846.8|720846.8|722386.8|720868|721844.3|720348.9|30
1623222310000|2021-06-09 07:05:10|722345.5|720345.5|721807|720807|722367.1|720884.5|721807|720318.5|27
1623222320000|2021-06-09 07:05:20|721809.8|720809.8|722318.8|720318.8|722324.5|720829|721809.8|720313.2|23
1623222330000|2021-06-09 07:05:30|721779.8|720779.8|721729.1|720729.1|722258.1|720779.8|721713.1|720236.4|36
1623222340000|2021-06-09 07:05:40|721727.5|720727.5|721613|720613|721739.1|720739.1|721594.9|720594.9|32
1623222350000|2021-06-09 07:05:50|721598.6|720598.6|721493.5|720493.5|722089.7|720598.6|721428.9|719880.7|35
1623222360000|2021-06-09 07:06:00|721456.7|720456.7|721563.8|720563.8|722061|720573.1|721453.3|719951.8|34
1623222370000|2021-06-09 07:06:10|722049.5|720049.5|721451.5|720451.5|722049.5|720573.9|721410.4|719917.4|36
1623222380000|2021-06-09 07:06:20|721451|720451|721569.9|720569.9|721573.3|720573.3|721451|720451|34
1623222390000|2021-06-09 07:06:30|721567.7|720567.7|721631.2|720631.2|721644.6|720644.6|721560.9|720560.9|35
1623222400000|2021-06-09 07:06:40|721628.6|720628.6|721533.6|720533.6|722126.5|720628.6|721526|720117|34
1623222410000|2021-06-09 07:06:50|721540.3|720540.3|721543.4|720543.4|721549.1|720549.1|721525.9|720525.9|23
1623222420000|2021-06-09 07:07:00|721547.3|720547.3|721587.7|720587.7|721602.9|720602.9|721547.3|720547.3|33
1623222430000|2021-06-09 07:07:10|721591.5|720591.5|721587.4|720587.4|721612.9|720612.9|721567.7|720567.7|20
1623222440000|2021-06-09 07:07:20|721586.9|720586.9|721490|720490|721586.9|720586.9|721489|720489|26
1623222450000|2021-06-09 07:07:30|721502.2|720502.2|721503.6|720503.6|721513.9|720513.9|721461.8|720461.8|31
1623222460000|2021-06-09 07:07:40|721501.8|720501.8|721482.5|720482.5|721501.8|720501.8|721457.6|720457.6|27
1623222470000|2021-06-09 07:07:50|721478.6|720478.6|721480.4|720480.4|721487.4|720487.4|721476.7|720476.7|24
1623222480000|2021-06-09 07:08:00|721475.8|720475.8|721253.6|720253.6|721860.6|720475.8|721231.9|719726.8|37
1623222490000|2021-06-09 07:08:10|721248.6|720248.6|721223.9|720223.9|721729.1|720250.5|721190.7|719710.1|36
1623222500000|2021-06-09 07:08:20|721224.1|720224.1|721240.1|720240.1|721753.8|720249.7|721202.1|719717.1|35
1623222510000|2021-06-09 07:08:30|721237|720237|721187.3|720187.3|721726.6|720248.5|721182.2|719720.7|32
1623222520000|2021-06-09 07:08:40|721184.1|720184.1|721192.4|720192.4|721221|720221|721136.5|720136.5|36
1623222530000|2021-06-09 07:08:50|721187.6|720187.6|721244.7|720244.7|721744.2|720254.5|721187.6|719728.5|30
1623222540000|2021-06-09 07:09:00|721243.9|720243.9|721179.4|720179.4|721262.4|720262.4|721170.7|720170.7|33
1623222550000|2021-06-09 07:09:10|721179.5|720179.5|721207.5|720207.5|721207.5|720207.5|721167.2|720167.2|29
1623222560000|2021-06-09 07:09:20|721215.7|720215.7|721302.8|720302.8|721344.7|720344.7|721210.5|720210.5|39
1623222570000|2021-06-09 07:09:30|721299.5|720299.5|721248.2|720248.2|721299.5|720299.5|721239|720239|32
1623222580000|2021-06-09 07:09:40|721248|720248|721349.6|720349.6|721349.9|720349.9|721241.3|720241.3|33
1623222590000|2021-06-09 07:09:50|721348.8|720348.8|721331.1|720331.1|721484.8|720484.8|721327.5|720327.5|36
1623222600000|2021-06-09 07:10:00|721294.5|720294.5|721400.7|720400.7|721889|720406.2|721279|719770.8|39
1623222610000|2021-06-09 07:10:10|721404.7|720404.7|721336.6|720336.6|721430.6|720430.6|721336.6|720336.6|35
1623222620000|2021-06-09 07:10:20|721344|720344|721368.9|720368.9|721400|720400|721334.8|720334.8|38
1623222630000|2021-06-09 07:10:30|721362.1|720362.1|721331.7|720331.7|721373.9|720373.9|721331.7|720331.7|27
1623222640000|2021-06-09 07:10:40|721325.2|720325.2|721308.2|720308.2|721329.4|720329.4|721308.2|720308.2|31
1623222650000|2021-06-09 07:10:50|721330.6|720330.6|721349.3|720349.3|721359.3|720359.3|721324.4|720324.4|33
1623222660000|2021-06-09 07:11:00|721350.5|720350.5|721352.5|720352.5|721403.7|720403.7|721327.4|720327.4|36
1623222670000|2021-06-09 07:11:10|721373.5|720373.5|721321.6|720321.6|721373.5|720373.5|721321.6|720321.6|36
1623222680000|2021-06-09 07:11:20|721320.7|720320.7|721356.6|720356.6|721356.6|720356.6|721309.1|720309.1|31
1623222690000|2021-06-09 07:11:30|721354.7|720354.7|721317|720317|721355.7|720355.7|721301.2|720301.2|31
1623222700000|2021-06-09 07:11:40|721317.3|720317.3|721299|720299|721322.1|720322.1|721265.3|720265.3|35
1623222710000|2021-06-09 07:11:50|721298|720298|721276|720276|721300.2|720300.2|721272.9|720272.9|29
1623222720000|2021-06-09 07:12:00|721269.4|720269.4|721354.2|720354.2|721854.9|720354.2|721268.5|719843.2|32
1623222730000|2021-06-09 07:12:10|721363.4|720363.4|721836.7|719836.7|721840.9|720363.4|721333.7|719832.2|28
1623222740000|2021-06-09 07:12:20|721838.8|719838.8|721365.9|720365.9|721845.6|720375.3|721345.9|719835.5|32
1623222750000|2021-06-09 07:12:30|721364|720364|721322.6|720322.6|721812.6|720375|721296.1|719808|28
1623222760000|2021-06-09 07:12:40|721319.4|720319.4|721307.7|720307.7|721336.5|720336.5|721307.7|720307.7|33
1623222770000|2021-06-09 07:12:50|721818|719818|721229.1|720229.1|721821|720324.2|721224.5|719813.4|32
1623222780000|2021-06-09 07:13:00|721091.9|720091.9|721141.3|720141.3|721598.4|720141.3|720982.3|719512|38
1623222790000|2021-06-09 07:13:10|721148.7|720148.7|721163.5|720163.5|721665.4|720182|721148.5|719616.3|34
1623222800000|2021-06-09 07:13:20|721650.7|719650.7|721209|720209|721661.9|720231|721150.7|719650.7|37
1623222810000|2021-06-09 07:13:30|721182.2|720182.2|721104.9|720104.9|721182.2|720182.2|721000.3|720000.3|38
1623222820000|2021-06-09 07:13:40|721078.4|720078.4|721017.9|720017.9|721559.1|720078.4|721017.9|719532.1|36
1623222830000|2021-06-09 07:13:50|721018.6|720018.6|721001.5|720001.5|721041.6|720041.6|720996.3|719996.3|33
1623222840000|2021-06-09 07:14:00|721004.8|720004.8|721022.2|720022.2|721038.6|720038.6|721003.7|720003.7|40
1623222850000|2021-06-09 07:14:10|721030.6|720030.6|721005|720005|721031.6|720031.6|720992.5|719992.5|30
1623222860000|2021-06-09 07:14:20|721003.2|720003.2|721007.1|720007.1|721017|720017|720999.5|719999.5|19
1623222870000|2021-06-09 07:14:30|721014.9|720014.9|720993.4|719993.4|721016.5|720016.5|720956.7|719956.7|33
1623222880000|2021-06-09 07:14:40|720977.1|719977.1|720938.9|719938.9|721467|719977.1|720900.5|719446.1|39
1623222890000|2021-06-09 07:14:50|720939.4|719939.4|721009.5|720009.5|721461.7|720009.5|720902.8|719449|35
1623222900000|2021-06-09 07:15:00|720993.9|719993.9|720913.4|719913.4|721457.2|719993.9|720911.1|719410.7|32
1623222910000|2021-06-09 07:15:10|720912.1|719912.1|721399|719399|721408.8|719925.6|720875|719395.3|34
1623222920000|2021-06-09 07:15:20|721400.6|719400.6|720850.8|719850.8|721401.2|719879.9|720816.7|719334.7|33
1623222930000|2021-06-09 07:15:30|720841.6|719841.6|721351.1|719351.1|721366.7|719866.2|720840.3|719326.8|35
1623222940000|2021-06-09 07:15:40|721352.8|719352.8|720847.3|719847.3|721364.1|719848.5|720817.4|719335.7|32
1623222950000|2021-06-09 07:15:50|720849.3|719849.3|721252.7|719252.7|721355|719866.6|720756.1|719252.7|31
1623222960000|2021-06-09 07:16:00|721258.8|719258.8|721332.3|719332.3|721341.3|719854|720719.7|719241.7|36
1623222970000|2021-06-09 07:16:10|721306.1|719306.1|721242.8|719242.8|721306.1|719773.6|720768.8|719236.4|35
1623222980000|2021-06-09 07:16:20|720765.9|719765.9|721307.7|719307.7|721307.7|719765.9|720764.2|719250.8|35
1623222990000|2021-06-09 07:16:30|721306.2|719306.2|720651.3|719651.3|721306.2|719733|720562.5|719157.7|40
1623223000000|2021-06-09 07:16:40|720640.8|719640.8|720775.4|719775.4|721263.8|719785.6|720639.6|719172.2|36
1623223010000|2021-06-09 07:16:50|720765.4|719765.4|720830.8|719830.8|720830.8|719830.8|720741.8|719741.8|36
1623223020000|2021-06-09 07:17:00|721311.8|719311.8|721428.7|719428.7|721464|719956.7|720739.2|719253.6|40
1623223030000|2021-06-09 07:17:10|721435.8|719435.8|721444.5|719444.5|721446.4|719941.8|720911.7|719420.5|34
1623223040000|2021-06-09 07:17:20|721441.1|719441.1|721340.4|719340.4|721445.3|719938.3|720810.4|719330.2|37
1623223050000|2021-06-09 07:17:30|721337.7|719337.7|720926.3|719926.3|721337.7|719926.3|720857.1|719323.5|35
1623223060000|2021-06-09 07:17:40|720917.7|719917.7|720862.6|719862.6|720933.2|719933.2|720834.9|719834.9|36
1623223070000|2021-06-09 07:17:50|720861.8|719861.8|720902.7|719902.7|721406.6|719909.8|720797|719406.6|38
1623223080000|2021-06-09 07:18:00|720904.8|719904.8|720888.2|719888.2|721389.1|719930.5|720863.1|719389.1|36
1623223090000|2021-06-09 07:18:10|720885.4|719885.4|720881.5|719881.5|720907.7|719907.7|720872.7|719872.7|33
1623223100000|2021-06-09 07:18:20|720883.5|719883.5|720892.8|719892.8|720895.8|719895.8|720865.6|719865.6|31
1623223110000|2021-06-09 07:18:30|720891.6|719891.6|720968.2|719968.2|720986.8|719986.8|720890.4|719890.4|36
1623223120000|2021-06-09 07:18:40|720967.9|719967.9|720976.7|719976.7|720978.2|719978.2|720963.6|719963.6|26
1623223130000|2021-06-09 07:18:50|720973.8|719973.8|720900.8|719900.8|721083.2|720083.2|720897.8|719897.8|36
1623223140000|2021-06-09 07:19:00|720913.1|719913.1|720884.3|719884.3|720972.5|719972.5|720881.1|719881.1|35
1623223150000|2021-06-09 07:19:10|720881.8|719881.8|720866|719866|720892|719892|720858|719858|33
1623223160000|2021-06-09 07:19:20|720866.1|719866.1|720786.4|719786.4|720866.1|719866.1|720780.3|719780.3|33
1623223170000|2021-06-09 07:19:30|720773.8|719773.8|720767.1|719767.1|720778.2|719778.2|720767.1|719767.1|25
1623223180000|2021-06-09 07:19:40|720769.2|719769.2|720802.6|719802.6|720817.3|719817.3|720769.2|719769.2|26
1623223190000|2021-06-09 07:19:50|720818.5|719818.5|720840.5|719840.5|720846.6|719846.6|720803.3|719803.3|25
1623223200000|2021-06-09 07:20:00|720840.3|719840.3|720819.3|719819.3|720841.9|719841.9|720809.5|719809.5|34
1623223210000|2021-06-09 07:20:10|720818.6|719818.6|720798.7|719798.7|720827.4|719827.4|720785.1|719785.1|31
1623223220000|2021-06-09 07:20:20|720794.4|719794.4|720679.6|719679.6|720795.6|719795.6|720653.2|719653.2|38
1623223230000|2021-06-09 07:20:30|720670.4|719670.4|720641|719641|720740.9|719740.9|720619|719619|33
1623223240000|2021-06-09 07:20:40|720638.1|719638.1|720750.4|719750.4|720750.4|719750.4|720622.8|719622.8|33
1623223250000|2021-06-09 07:20:50|720743.3|719743.3|720667|719667|720751.3|719751.3|720667|719667|30
1623223260000|2021-06-09 07:21:00|720657.7|719657.7|720695.8|719695.8|720704.9|719704.9|720650.1|719650.1|29
1623223270000|2021-06-09 07:21:10|720789.6|719789.6|720859.2|719859.2|720870.6|719870.6|720770.6|719770.6|36
1623223280000|2021-06-09 07:21:20|720786|719786|720779.9|719779.9|720786.9|719786.9|720756.5|719756.5|33
1623223290000|2021-06-09 07:21:30|720783.8|719783.8|720737.8|719737.8|720818.2|719818.2|720731.7|719731.7|28
1623223300000|2021-06-09 07:21:40|720751.4|719751.4|721234.5|719234.5|721234.5|719756.8|720731.1|719231.5|29
1623223310000|2021-06-09 07:21:50|720737.7|719737.7|720769.5|719769.5|720778.3|719778.3|720729.1|719729.1|24
1623223320000|2021-06-09 07:22:00|720770.3|719770.3|720765.7|719765.7|720781.6|719781.6|720762.9|719762.9|27
1623223330000|2021-06-09 07:22:10|720763.3|719763.3|720742.3|719742.3|720765.5|719765.5|720734.5|719734.5|25
1623223340000|2021-06-09 07:22:20|720739.1|719739.1|720674.2|719674.2|720739.1|719739.1|720669.4|719669.4|28
1623223350000|2021-06-09 07:22:30|720673.5|719673.5|720618.1|719618.1|720677.8|719677.8|720611|719611|27
1623223360000|2021-06-09 07:22:40|720607.2|719607.2|720548.2|719548.2|720612.5|719612.5|720534|719534|29
1623223370000|2021-06-09 07:22:50|720559.9|719559.9|720531.4|719531.4|721086.5|719620.2|720531.4|719086.4|37
1623223380000|2021-06-09 07:23:00|720531.7|719531.7|720537.7|719537.7|720562.4|719562.4|720504|719504|37
1623223390000|2021-06-09 07:23:10|720540.6|719540.6|720369.8|719369.8|720559.7|719559.7|720369.8|719369.8|31
1623223400000|2021-06-09 07:23:20|720881.6|718881.6|720446.1|719446.1|720881.6|719486.6|720399.1|718881.6|36
1623223410000|2021-06-09 07:23:30|720440.4|719440.4|720547.6|719547.6|720551.3|719551.3|720434|719434|34
1623223420000|2021-06-09 07:23:40|720545.2|719545.2|720647.1|719647.1|720656.7|719656.7|720529.7|719529.7|36
1623223430000|2021-06-09 07:23:50|720645.2|719645.2|720634.1|719634.1|720663.9|719663.9|720627|719627|31
1623223440000|2021-06-09 07:24:00|720629.4|719629.4|720619.9|719619.9|720642.5|719642.5|720611.2|719611.2|29
1623223450000|2021-06-09 07:24:10|720619.5|719619.5|720674.2|719674.2|720674.2|719674.2|720616.6|719616.6|28
1623223460000|2021-06-09 07:24:20|720668.8|719668.8|720756.6|719756.6|720768.6|719768.6|720666|719666|37
1623223470000|2021-06-09 07:24:30|720755.7|719755.7|720760.4|719760.4|720779.5|719779.5|720755.7|719755.7|27
1623223480000|2021-06-09 07:24:40|720766.1|719766.1|720675.7|719675.7|720810.4|719810.4|720670.6|719670.6|28
1623223490000|2021-06-09 07:24:50|720674|719674|720669.2|719669.2|720679.3|719679.3|720656.8|719656.8|24
1623223500000|2021-06-09 07:25:00|720675.4|719675.4|720601.6|719601.6|720675.4|719675.4|720601.5|719601.5|34
1623223510000|2021-06-09 07:25:10|720599.8|719599.8|720638.5|719638.5|720640.2|719640.2|720590.1|719590.1|28
1623223520000|2021-06-09 07:25:20|720636.4|719636.4|720590.1|719590.1|720662.4|719662.4|720568.2|719568.2|33
1623223530000|2021-06-09 07:25:30|720595.4|719595.4|720566.3|719566.3|720595.4|719595.4|720565.8|719565.8|36
1623223540000|2021-06-09 07:25:40|720572.2|719572.2|720665|719665|720675.5|719675.5|720536.8|719536.8|34
1623223550000|2021-06-09 07:25:50|720668.9|719668.9|720567.2|719567.2|720693.9|719693.9|720567.2|719567.2|34
1623223560000|2021-06-09 07:26:00|720556.3|719556.3|720509.2|719509.2|721145.8|719737.2|720509.2|719138.8|36
1623223570000|2021-06-09 07:26:10|721035.9|719035.9|721018.4|719018.4|721081.1|719598.4|720504.6|719007|37
1623223580000|2021-06-09 07:26:20|721018.6|719018.6|720530.8|719530.8|721051.4|719562.8|720530.6|719010.1|35
1623223590000|2021-06-09 07:26:30|720533.1|719533.1|720499.5|719499.5|720533.1|719533.1|720493.6|719493.6|29
1623223600000|2021-06-09 07:26:40|720502.4|719502.4|720512.2|719512.2|720523.5|719523.5|720478.5|719478.5|31
1623223610000|2021-06-09 07:26:50|720514.5|719514.5|720666.6|719666.6|720680.5|719680.5|720514.5|719514.5|34
1623223620000|2021-06-09 07:27:00|720666.9|719666.9|720731.8|719731.8|720744.7|719744.7|720648|719648|36
1623223630000|2021-06-09 07:27:10|720732.6|719732.6|720727.5|719727.5|720738|719738|720718.7|719718.7|36
1623223640000|2021-06-09 07:27:20|720726.3|719726.3|720610.8|719610.8|720737.6|719737.6|720601.6|719601.6|35
1623223650000|2021-06-09 07:27:30|720611.1|719611.1|720573.4|719573.4|721110.4|719643.8|720555.7|719110.4|36
1623223660000|2021-06-09 07:27:40|720566.4|719566.4|721137.3|719137.3|721137.3|719567.9|720542.1|719137.3|32
1623223670000|2021-06-09 07:27:50|720631|719631|720572.1|719572.1|720640.4|719640.4|720553.8|719553.8|32
1623223680000|2021-06-09 07:28:00|720557.1|719557.1|720573.6|719573.6|720600|719600|720547.2|719547.2|34
1623223690000|2021-06-09 07:28:10|720578.3|719578.3|720577.1|719577.1|721110.1|719603|720553|719067.7|36
1623223700000|2021-06-09 07:28:20|720582.8|719582.8|720593.6|719593.6|720637.2|719637.2|720546.6|719546.6|36
1623223710000|2021-06-09 07:28:30|720572.5|719572.5|721110.1|719110.1|721110.1|719598.8|720570.9|719110.1|33
1623223720000|2021-06-09 07:28:40|720598.3|719598.3|720602.4|719602.4|721117.5|719621.2|720592.4|719100.7|28
1623223730000|2021-06-09 07:28:50|720617|719617|720659.5|719659.5|720670|719670|720574.8|719574.8|23
1623223740000|2021-06-09 07:29:00|720658.6|719658.6|720661.5|719661.5|720701|719701|720657.5|719657.5|27
1623223750000|2021-06-09 07:29:10|720669.2|719669.2|720773.3|719773.3|720782.7|719782.7|720668.7|719668.7|31
1623223760000|2021-06-09 07:29:20|720774.9|719774.9|720836.3|719836.3|720874.9|719874.9|720774.6|719774.6|32
1623223770000|2021-06-09 07:29:30|720828.5|719828.5|720711.5|719711.5|720846.1|719846.1|720706.2|719706.2|36
1623223780000|2021-06-09 07:29:40|720720.5|719720.5|720729|719729|720737.1|719737.1|720693.5|719693.5|32
1623223790000|2021-06-09 07:29:50|720729.9|719729.9|720752.7|719752.7|720755.5|719755.5|720719.8|719719.8|31
1623223800000|2021-06-09 07:30:00|720752.8|719752.8|720839.2|719839.2|720873.2|719873.2|720746.5|719746.5|35
1623223810000|2021-06-09 07:30:10|720854.3|719854.3|720833.5|719833.5|720862.4|719862.4|720827.3|719827.3|36
1623223820000|2021-06-09 07:30:20|720832.2|719832.2|720836.2|719836.2|720850.6|719850.6|720832.2|719832.2|31
1623223830000|2021-06-09 07:30:30|720842|719842|720925.5|719925.5|720929.2|719929.2|720808.6|719808.6|32
1623223840000|2021-06-09 07:30:40|720926.2|719926.2|720948|719948|720972.3|719972.3|720909.3|719909.3|33
1623223850000|2021-06-09 07:30:50|720953.6|719953.6|720956.6|719956.6|720972.6|719972.6|720952.7|719952.7|30
1623223860000|2021-06-09 07:31:00|720939.9|719939.9|720958.1|719958.1|720962.8|719962.8|720935.6|719935.6|31
1623223870000|2021-06-09 07:31:10|720958.6|719958.6|721064.6|720064.6|721079.1|720079.1|720953.6|719953.6|32
1623223880000|2021-06-09 07:31:20|721077.4|720077.4|721069.3|720069.3|721077.6|720077.6|721062.7|720062.7|28
1623223890000|2021-06-09 07:31:30|721070.5|720070.5|721064.2|720064.2|721159.4|720159.4|721027.2|720027.2|33
1623223900000|2021-06-09 07:31:40|721050|720050|721056.3|720056.3|721060.7|720060.7|721043|720043|26
1623223910000|2021-06-09 07:31:50|721047.3|720047.3|721114.3|720114.3|721127.5|720127.5|721037.7|720037.7|31
1623223920000|2021-06-09 07:32:00|721119.5|720119.5|721123.4|720123.4|721138.9|720138.9|721105.5|720105.5|33
1623223930000|2021-06-09 07:32:10|721123.2|720123.2|721233.5|720233.5|721237.7|720237.7|721120.8|720120.8|30
1623223940000|2021-06-09 07:32:20|721232.3|720232.3|721228.3|720228.3|721328.8|720328.8|721209.1|720209.1|36
1623223950000|2021-06-09 07:32:30|721225.5|720225.5|721238.7|720238.7|721244.7|720244.7|721212.4|720212.4|34
1623223960000|2021-06-09 07:32:40|721243.7|720243.7|721237.1|720237.1|721249|720249|721229|720229|27
1623223970000|2021-06-09 07:32:50|721237.3|720237.3|721260.6|720260.6|721281.1|720281.1|721236.5|720236.5|33
1623223980000|2021-06-09 07:33:00|721262.1|720262.1|721206.9|720206.9|721262.1|720262.1|721200.4|720200.4|32
1623223990000|2021-06-09 07:33:10|721200.8|720200.8|721187.1|720187.1|721206|720206|721175|720175|26
1623224000000|2021-06-09 07:33:20|721182.5|720182.5|721181.4|720181.4|721194.9|720194.9|721179.4|720179.4|23
1623224010000|2021-06-09 07:33:30|721193.7|720193.7|721200|720200|721207.3|720207.3|721177.7|720177.7|31
1623224020000|2021-06-09 07:33:40|721197.8|720197.8|721181.2|720181.2|721206|720206|721181.2|720181.2|27
1623224030000|2021-06-09 07:33:50|721198.1|720198.1|721188.4|720188.4|721200.9|720200.9|721181.9|720181.9|21
1623224040000|2021-06-09 07:34:00|721182.8|720182.8|721163.6|720163.6|721219.6|720219.6|721136.1|720136.1|27
1623224050000|2021-06-09 07:34:10|721142.1|720142.1|721120.4|720120.4|721148.8|720148.8|721117.7|720117.7|33
1623224060000|2021-06-09 07:34:20|721133.2|720133.2|721164.4|720164.4|721170.6|720170.6|721100.2|720100.2|30
1623224070000|2021-06-09 07:34:30|721157.8|720157.8|721138.9|720138.9|721157.8|720157.8|721108.2|720108.2|32
1623224080000|2021-06-09 07:34:40|721138.8|720138.8|721115.8|720115.8|721138.8|720138.8|721101.4|720101.4|35
1623224090000|2021-06-09 07:34:50|721107.8|720107.8|721098.5|720098.5|721118.1|720118.1|721096.2|720096.2|31
1623224100000|2021-06-09 07:35:00|721095.6|720095.6|721077.9|720077.9|721131.7|720131.7|721062.3|720062.3|28
1623224110000|2021-06-09 07:35:10|721078|720078|721086.3|720086.3|721100.9|720100.9|721074.7|720074.7|32
1623224120000|2021-06-09 07:35:20|721094.5|720094.5|721060|720060|721107.9|720107.9|721050.3|720050.3|32
1623224130000|2021-06-09 07:35:30|721065|720065|721060.7|720060.7|721065|720065|721044.2|720044.2|29
1623224140000|2021-06-09 07:35:40|721061.5|720061.5|721089|720089|721111.2|720111.2|721056.5|720056.5|27
1623224150000|2021-06-09 07:35:50|721093.2|720093.2|721093.1|720093.1|721111|720111|721088.4|720088.4|30
1623224160000|2021-06-09 07:36:00|721087.4|720087.4|721091.6|720091.6|721103.5|720103.5|721084.4|720084.4|30
1623224170000|2021-06-09 07:36:10|721091.5|720091.5|721126.2|720126.2|721129.2|720129.2|721090.1|720090.1|29
1623224180000|2021-06-09 07:36:20|721125.1|720125.1|721172.8|720172.8|721174.3|720174.3|721125.1|720125.1|39
1623224190000|2021-06-09 07:36:30|721181.5|720181.5|721164.2|720164.2|721182.6|720182.6|721155.5|720155.5|28
1623224200000|2021-06-09 07:36:40|721165.1|720165.1|721201.9|720201.9|721202.5|720202.5|721165.1|720165.1|25
1623224210000|2021-06-09 07:36:50|721201.7|720201.7|721201.2|720201.2|721238.4|720238.4|721185.9|720185.9|35
1623224220000|2021-06-09 07:37:00|721205|720205|721343.9|720343.9|721349.9|720349.9|721186.9|720186.9|34
1623224230000|2021-06-09 07:37:10|721345.1|720345.1|721323.6|720323.6|721345.1|720345.1|721313.8|720313.8|27
1623224240000|2021-06-09 07:37:20|721328.7|720328.7|721347.8|720347.8|721348.1|720348.1|721320.1|720320.1|30
1623224250000|2021-06-09 07:37:30|721346.4|720346.4|721331.6|720331.6|721369.7|720369.7|721329.5|720329.5|32
1623224260000|2021-06-09 07:37:40|721331|720331|721344.4|720344.4|721346.5|720346.5|721331|720331|30
1623224270000|2021-06-09 07:37:50|721342.4|720342.4|721342.7|720342.7|721347.7|720347.7|721339.5|720339.5|24
1623224280000|2021-06-09 07:38:00|721343.2|720343.2|721344.5|720344.5|721407.8|720407.8|721342.8|720342.8|31
1623224290000|2021-06-09 07:38:10|721343.4|720343.4|721435|720435|721470.4|720470.4|721335.6|720335.6|38
1623224300000|2021-06-09 07:38:20|721438.5|720438.5|721414.3|720414.3|721901.2|720451.7|721375.2|719901.2|34
1623224310000|2021-06-09 07:38:30|721406.6|720406.6|721436.7|720436.7|721466.5|720466.5|721405.6|720405.6|32
1623224320000|2021-06-09 07:38:40|721439.5|720439.5|721417.1|720417.1|721479.8|720479.8|721404.5|720404.5|31
1623224330000|2021-06-09 07:38:50|721412.2|720412.2|721439.3|720439.3|721439.3|720439.3|721412.2|720412.2|20
1623224340000|2021-06-09 07:39:00|721440.1|720440.1|721477.5|720477.5|721484.8|720484.8|721430.7|720430.7|35
1623224350000|2021-06-09 07:39:10|721475.2|720475.2|721531.8|720531.8|721551.9|720551.9|721473.1|720473.1|33
1623224360000|2021-06-09 07:39:20|721527.2|720527.2|721493.3|720493.3|721977.1|720527.2|721466|719975.9|32
1623224370000|2021-06-09 07:39:30|721489.7|720489.7|721544.3|720544.3|721547.2|720547.2|721467.4|720467.4|34
1623224380000|2021-06-09 07:39:40|721543.8|720543.8|721536.5|720536.5|721560.2|720560.2|721536.5|720536.5|35
1623224390000|2021-06-09 07:39:50|721538.3|720538.3|721536.5|720536.5|721546.8|720546.8|721532.1|720532.1|23
1623224400000|2021-06-09 07:40:00|721545.3|720545.3|721574.5|720574.5|721582.3|720582.3|721537.5|720537.5|29
1623224410000|2021-06-09 07:40:10|721568.3|720568.3|721559|720559|721572.4|720572.4|721556.8|720556.8|21
1623224420000|2021-06-09 07:40:20|721560.9|720560.9|721621.8|720621.8|721631|720631|721558|720558|29
1623224430000|2021-06-09 07:40:30|721619.3|720619.3|721646.5|720646.5|721646.5|720646.5|721609.7|720609.7|22
1623224440000|2021-06-09 07:40:40|721648.8|720648.8|721786.2|720786.2|721803.8|720803.8|721635.9|720635.9|33
1623224450000|2021-06-09 07:40:50|721788.1|720788.1|721770|720770|721789|720789|721770|720770|33
1623224460000|2021-06-09 07:41:00|721769.9|720769.9|721661.1|720661.1|721790.8|720790.8|721660.7|720660.7|32
1623224470000|2021-06-09 07:41:10|721662.5|720662.5|721624|720624|721666.7|720666.7|721624|720624|29
1623224480000|2021-06-09 07:41:20|721624.6|720624.6|721686.3|720686.3|721690.1|720690.1|721624.6|720624.6|21
1623224490000|2021-06-09 07:41:30|721673.1|720673.1|721675.7|720675.7|721688.8|720688.8|721665.1|720665.1|22
1623224500000|2021-06-09 07:41:40|721689.2|720689.2|721666|720666|721690.2|720690.2|721663.5|720663.5|27
1623224510000|2021-06-09 07:41:50|721659.5|720659.5|721659.8|720659.8|721669.7|720669.7|721655|720655|21
1623224520000|2021-06-09 07:42:00|721668|720668|721674.2|720674.2|721674.2|720674.2|721652|720652|26
1623224530000|2021-06-09 07:42:10|721694.4|720694.4|721672.4|720672.4|721706.9|720706.9|721672.4|720672.4|30
1623224540000|2021-06-09 07:42:20|721672.9|720672.9|721658|720658|721692.6|720692.6|721655.2|720655.2|28
1623224550000|2021-06-09 07:42:30|721663.7|720663.7|721551|720551|721665.7|720665.7|721548.5|720548.5|36
1623224560000|2021-06-09 07:42:40|721563.9|720563.9|721566|720566|721601.6|720601.6|721560.4|720560.4|30
1623224570000|2021-06-09 07:42:50|721566.9|720566.9|721567.9|720567.9|721583.7|720583.7|721565.4|720565.4|26
1623224580000|2021-06-09 07:43:00|721577.5|720577.5|721562.7|720562.7|721577.5|720577.5|721548.2|720548.2|33
1623224590000|2021-06-09 07:43:10|721564.1|720564.1|721657.6|720657.6|721657.6|720657.6|721562.2|720562.2|30
1623224600000|2021-06-09 07:43:20|721653.7|720653.7|721707.9|720707.9|721738.1|720738.1|721648.5|720648.5|30
1623224610000|2021-06-09 07:43:30|721708.7|720708.7|721700.8|720700.8|721708.7|720708.7|721679.6|720679.6|29
1623224620000|2021-06-09 07:43:40|721704.4|720704.4|721683.2|720683.2|721704.6|720704.6|721680.6|720680.6|28
1623224630000|2021-06-09 07:43:50|721684.4|720684.4|721734.4|720734.4|721745.9|720745.9|721684.4|720684.4|26
1623224640000|2021-06-09 07:44:00|721739|720739|721765.4|720765.4|721774.2|720774.2|721738.6|720738.6|28
1623224650000|2021-06-09 07:44:10|721770.1|720770.1|721709.3|720709.3|721799.1|720799.1|721709.3|720709.3|36
1623224660000|2021-06-09 07:44:20|721709.1|720709.1|721777.7|720777.7|721784.4|720784.4|721709.1|720709.1|30
1623224670000|2021-06-09 07:44:30|721776.1|720776.1|721794.5|720794.5|721797.3|720797.3|721776.1|720776.1|23
1623224680000|2021-06-09 07:44:40|721795|720795|721793.6|720793.6|721800.7|720800.7|721781.8|720781.8|21
1623224690000|2021-06-09 07:44:50|721795.7|720795.7|721773|720773|721812.7|720812.7|721755.5|720755.5|28
1623224700000|2021-06-09 07:45:00|721767.8|720767.8|721893.8|720893.8|721893.8|720893.8|721766.7|720766.7|36
1623224710000|2021-06-09 07:45:10|721895.3|720895.3|721860.6|720860.6|721895.3|720895.3|721793.4|720793.4|30
1623224720000|2021-06-09 07:45:20|721855.4|720855.4|721871.5|720871.5|721885.3|720885.3|721840.5|720840.5|21
1623224730000|2021-06-09 07:45:30|721871.9|720871.9|721872.2|720872.2|721881.6|720881.6|721856.4|720856.4|33
1623224740000|2021-06-09 07:45:40|721865.8|720865.8|721865.1|720865.1|721873.3|720873.3|721842.7|720842.7|32
1623224750000|2021-06-09 07:45:50|721864.2|720864.2|721892.7|720892.7|721903.9|720903.9|721864.2|720864.2|26
1623224760000|2021-06-09 07:46:00|721886.2|720886.2|721908.5|720908.5|721922.1|720922.1|721847.9|720847.9|34
1623224770000|2021-06-09 07:46:10|721927.5|720927.5|721922.9|720922.9|721930.9|720930.9|721906.7|720906.7|29
1623224780000|2021-06-09 07:46:20|721920.1|720920.1|721907.1|720907.1|721927|720927|721897.5|720897.5|31
1623224790000|2021-06-09 07:46:30|721915.4|720915.4|721942.5|720942.5|721945.3|720945.3|721908|720908|28
1623224800000|2021-06-09 07:46:40|721945.2|720945.2|721947.6|720947.6|721949.9|720949.9|721943.7|720943.7|24
1623224810000|2021-06-09 07:46:50|721948.1|720948.1|721979.8|720979.8|721985.4|720985.4|721948.1|720948.1|25
1623224820000|2021-06-09 07:47:00|721971.6|720971.6|721957.5|720957.5|721975.1|720975.1|721948.4|720948.4|28
1623224830000|2021-06-09 07:47:10|721960.3|720960.3|721977|720977|721985.8|720985.8|721952.5|720952.5|23
1623224840000|2021-06-09 07:47:20|721976|720976|721963.8|720963.8|721976.7|720976.7|721963.8|720963.8|20
1623224850000|2021-06-09 07:47:30|721964|720964|721960.9|720960.9|721964|720964|721937.6|720937.6|22
1623224860000|2021-06-09 07:47:40|721940.9|720940.9|721941.6|720941.6|721951.1|720951.1|721937|720937|29
1623224870000|2021-06-09 07:47:50|721941.3|720941.3|722052.4|721052.4|722052.4|721052.4|721941.3|720941.3|31
1623224880000|2021-06-09 07:48:00|722043.9|721043.9|722058.8|721058.8|722085.5|721085.5|722043.9|721043.9|38
1623224890000|2021-06-09 07:48:10|722053.3|721053.3|722052.9|721052.9|722059.9|721059.9|722041.7|721041.7|25
1623224900000|2021-06-09 07:48:20|722054.1|721054.1|722051.9|721051.9|722058.3|721058.3|722050.7|721050.7|23
1623224910000|2021-06-09 07:48:30|722051|721051|722031.3|721031.3|722059.5|721059.5|722031.3|721031.3|30
1623224920000|2021-06-09 07:48:40|722030.1|721030.1|722035.8|721035.8|722053.5|721053.5|722029.3|721029.3|29
1623224930000|2021-06-09 07:48:50|722036.1|721036.1|722020.9|721020.9|722043.1|721043.1|722014.8|721014.8|24
1623224940000|2021-06-09 07:49:00|722027.1|721027.1|721917.5|720917.5|722028.8|721028.8|721917.5|720917.5|22
1623224950000|2021-06-09 07:49:10|721918.7|720918.7|721885.7|720885.7|721939.3|720939.3|721876.2|720876.2|37
1623224960000|2021-06-09 07:49:20|721885.4|720885.4|721927.7|720927.7|721946.3|720946.3|721870|720870|32
1623224970000|2021-06-09 07:49:30|721927.8|720927.8|721997|720997|721999|720999|721919.8|720919.8|31
1623224980000|2021-06-09 07:49:40|722001.1|721001.1|721995.9|720995.9|722027.6|721027.6|721989.7|720989.7|23
1623224990000|2021-06-09 07:49:50|721996.6|720996.6|722013.2|721013.2|722013.2|721013.2|721991.7|720991.7|24
1623225000000|2021-06-09 07:50:00|722008.8|721008.8|722047|721047|722052.9|721052.9|722008.8|721008.8|24
1623225010000|2021-06-09 07:50:10|722046.8|721046.8|722018.7|721018.7|722051.4|721051.4|722013.7|721013.7|20
1623225020000|2021-06-09 07:50:20|722020.1|721020.1|721916.1|720916.1|722028.1|721028.1|721906.4|720906.4|37
1623225030000|2021-06-09 07:50:30|721906|720906|721870.4|720870.4|721907.6|720907.6|721862.1|720862.1|32
1623225040000|2021-06-09 07:50:40|721870.2|720870.2|721867.3|720867.3|721872.9|720872.9|721854.4|720854.4|29
1623225050000|2021-06-09 07:50:50|721860.7|720860.7|721864.8|720864.8|721875.8|720875.8|721853.5|720853.5|28
1623225060000|2021-06-09 07:51:00|721860.9|720860.9|721750.5|720750.5|721861.1|720861.1|721748.7|720748.7|28
1623225070000|2021-06-09 07:51:10|721746.1|720746.1|721839|720839|721847|720847|721736.3|720736.3|22
1623225080000|2021-06-09 07:51:20|721845.2|720845.2|721718|720718|721845.2|720845.2|721711.3|720711.3|26
1623225090000|2021-06-09 07:51:30|721710.5|720710.5|721731.8|720731.8|721744.5|720744.5|721672.7|720672.7|33
1623225100000|2021-06-09 07:51:40|721730.8|720730.8|721719.2|720719.2|721756.4|720756.4|721716.9|720716.9|31
1623225110000|2021-06-09 07:51:50|721696.7|720696.7|721700.2|720700.2|721705.8|720705.8|721685.7|720685.7|31
1623225120000|2021-06-09 07:52:00|721699.9|720699.9|721700.4|720700.4|721711|720711|721692.7|720692.7|33
1623225130000|2021-06-09 07:52:10|721693.3|720693.3|721685.4|720685.4|721696.5|720696.5|721669.5|720669.5|19
1623225140000|2021-06-09 07:52:20|721682.3|720682.3|721611|720611|721682.3|720682.3|721596.9|720596.9|33
1623225150000|2021-06-09 07:52:30|721603.9|720603.9|721803.6|720803.6|721803.6|720803.6|721585.5|720585.5|32
1623225160000|2021-06-09 07:52:40|721802.6|720802.6|721864.4|720864.4|721864.4|720864.4|721766.6|720766.6|29
1623225170000|2021-06-09 07:52:50|721866|720866|721965.5|720965.5|722414.8|720965.5|721855.7|720396.3|35
1623225180000|2021-06-09 07:53:00|721966|720966|721940.2|720940.2|721966|720966|721913|720913|37
1623225190000|2021-06-09 07:53:10|721952.8|720952.8|721955.5|720955.5|722441.7|720959.4|721900.6|720436.5|31
1623225200000|2021-06-09 07:53:20|721957.4|720957.4|721957.2|720957.2|721966.6|720966.6|721946.8|720946.8|16
1623225210000|2021-06-09 07:53:30|721964.8|720964.8|721978.1|720978.1|722020.5|721020.5|721942.9|720942.9|27
1623225220000|2021-06-09 07:53:40|721989.5|720989.5|721964.8|720964.8|721989.5|720989.5|721961.2|720961.2|32
1623225230000|2021-06-09 07:53:50|721964.4|720964.4|721961.8|720961.8|721966.8|720966.8|721945.1|720945.1|22
1623225240000|2021-06-09 07:54:00|721940.4|720940.4|721912.5|720912.5|721950.7|720950.7|721904.3|720904.3|25
1623225250000|2021-06-09 07:54:10|721913.4|720913.4|721974|720974|721983.3|720983.3|721913.4|720913.4|30
1623225260000|2021-06-09 07:54:20|721972.6|720972.6|722035.8|721035.8|722043.1|721043.1|721972.6|720972.6|28
1623225270000|2021-06-09 07:54:30|722041.5|721041.5|722003|721003|722041.5|721041.5|721996.6|720996.6|21
1623225280000|2021-06-09 07:54:40|722000.4|721000.4|721992.5|720992.5|722001.5|721001.5|721982.1|720982.1|25
1623225290000|2021-06-09 07:54:50|721994.6|720994.6|722084.5|721084.5|722106.3|721106.3|721994.6|720994.6|27
1623225300000|2021-06-09 07:55:00|722083.6|721083.6|722014.6|721014.6|722083.6|721083.6|721994.7|720994.7|30
1623225310000|2021-06-09 07:55:10|722010|721010|722001.3|721001.3|722017|721017|721981.2|720981.2|34
1623225320000|2021-06-09 07:55:20|722006.7|721006.7|721986.5|720986.5|722006.7|721006.7|721985.8|720985.8|27
1623225330000|2021-06-09 07:55:30|721985.6|720985.6|721938.4|720938.4|721990.1|720990.1|721875.9|720875.9|33
1623225340000|2021-06-09 07:55:40|721937.3|720937.3|722045.8|721045.8|722046.8|721046.8|721935.7|720935.7|32
1623225350000|2021-06-09 07:55:50|722028.8|721028.8|722547.9|720547.9|722547.9|721061.4|721999.2|720545.6|28
1623225360000|2021-06-09 07:56:00|722545.8|720545.8|722037|721037|722545.8|721062.8|722031.3|720545.8|30
1623225370000|2021-06-09 07:56:10|722037.6|721037.6|722030.4|721030.4|722039.7|721039.7|722021.5|721021.5|24
1623225380000|2021-06-09 07:56:20|722025.1|721025.1|722017.7|721017.7|722038|721038|722014.3|721014.3|27
1623225390000|2021-06-09 07:56:30|722029.2|721029.2|722016.9|721016.9|722029.2|721029.2|722015.5|721015.5|21
1623225400000|2021-06-09 07:56:40|722016.8|721016.8|721966.1|720966.1|722027.5|721027.5|721960.2|720960.2|29
1623225410000|2021-06-09 07:56:50|721967|720967|721902.6|720902.6|721992.1|720992.1|721901.7|720901.7|27
1623225420000|2021-06-09 07:57:00|721890.9|720890.9|721901.7|720901.7|721907.6|720907.6|721890.3|720890.3|25
1623225430000|2021-06-09 07:57:10|721902.3|720902.3|721903.4|720903.4|721919.2|720919.2|721864.4|720864.4|31
1623225440000|2021-06-09 07:57:20|721900.7|720900.7|721895.1|720895.1|721910.5|720910.5|721886.8|720886.8|19
1623225450000|2021-06-09 07:57:30|721892.8|720892.8|721841.1|720841.1|721892.8|720892.8|721837.6|720837.6|31
1623225460000|2021-06-09 07:57:40|721835.8|720835.8|721830|720830|721836.8|720836.8|721807.1|720807.1|34
1623225470000|2021-06-09 07:57:50|721829.2|720829.2|721750|720750|721831.4|720831.4|721750|720750|25
1623225480000|2021-06-09 07:58:00|721743.6|720743.6|721697.9|720697.9|721797.8|720797.8|721697.9|720697.9|27
1623225490000|2021-06-09 07:58:10|721692.4|720692.4|721681.2|720681.2|721724.7|720724.7|721681.2|720681.2|30
1623225500000|2021-06-09 07:58:20|721691.8|720691.8|721661.5|720661.5|721691.8|720691.8|721661.5|720661.5|16
1623225510000|2021-06-09 07:58:30|721665.4|720665.4|721643.7|720643.7|721706.2|720706.2|721643.7|720643.7|34
1623225520000|2021-06-09 07:58:40|721651.2|720651.2|721712.6|720712.6|721729.7|720729.7|721646.4|720646.4|35
1623225530000|2021-06-09 07:58:50|721716.4|720716.4|721691.5|720691.5|721728.7|720728.7|721690.6|720690.6|31
1623225540000|2021-06-09 07:59:00|721701.6|720701.6|721625.3|720625.3|721701.6|720701.6|721614.7|720614.7|34
1623225550000|2021-06-09 07:59:10|721621|720621|721665.3|720665.3|721674.1|720674.1|721621|720621|26
1623225560000|2021-06-09 07:59:20|721662|720662|721639.3|720639.3|721672.1|720672.1|721630|720630|21
1623225570000|2021-06-09 07:59:30|721633.6|720633.6|721641.6|720641.6|721657.5|720657.5|721629.9|720629.9|21
1623225580000|2021-06-09 07:59:40|721641.5|720641.5|721612.1|720612.1|721645.5|720645.5|721603.5|720603.5|24
1623225590000|2021-06-09 07:59:50|721617.7|720617.7|721675.7|720675.7|721689|720689|721617.7|720617.7|25
1623225600000|2021-06-09 08:00:00|721674.8|720674.8|721667.9|720667.9|721674.8|720674.8|721642.8|720642.8|29
1623225610000|2021-06-09 08:00:10|721667.4|720667.4|721637.4|720637.4|721669.2|720669.2|721637.4|720637.4|26
1623225620000|2021-06-09 08:00:20|721638.2|720638.2|721621.9|720621.9|721638.2|720638.2|721610.8|720610.8|26
1623225630000|2021-06-09 08:00:30|721619.3|720619.3|721601.6|720601.6|721624|720624|721591.2|720591.2|32
1623225640000|2021-06-09 08:00:40|721596.1|720596.1|721520.6|720520.6|721605.5|720605.5|721520.6|720520.6|29
1623225650000|2021-06-09 08:00:50|721525.4|720525.4|721426.9|720426.9|721525.4|720525.4|721420.6|720420.6|30
1623225660000|2021-06-09 08:01:00|721426.7|720426.7|721552.2|720552.2|722023|720581.4|721384|720022.8|37
1623225670000|2021-06-09 08:01:10|721539.2|720539.2|721494.9|720494.9|721551.5|720551.5|721477.7|720477.7|37
1623225680000|2021-06-09 08:01:20|721488.9|720488.9|721497.1|720497.1|721508.4|720508.4|721488.9|720488.9|26
1623225690000|2021-06-09 08:01:30|721486.2|720486.2|721497.7|720497.7|721497.7|720497.7|721478.1|720478.1|27
1623225700000|2021-06-09 08:01:40|721495|720495|721532|720532|721551.9|720551.9|721495|720495|34
1623225710000|2021-06-09 08:01:50|721533.3|720533.3|721577.2|720577.2|721592.4|720592.4|721502.4|720502.4|37
1623225720000|2021-06-09 08:02:00|721557.3|720557.3|721724.8|720724.8|721727.9|720727.9|721552.4|720552.4|38
1623225730000|2021-06-09 08:02:10|721703.1|720703.1|721779.8|720779.8|721799.6|720799.6|721685.6|720685.6|34
1623225740000|2021-06-09 08:02:20|721779.2|720779.2|721802.4|720802.4|721802.4|720802.4|721776.7|720776.7|29
1623225750000|2021-06-09 08:02:30|721806.5|720806.5|721844.6|720844.6|721844.6|720844.6|721804.4|720804.4|31
1623225760000|2021-06-09 08:02:40|721845.3|720845.3|721874.6|720874.6|721889.8|720889.8|721842.7|720842.7|27
1623225770000|2021-06-09 08:02:50|721882.9|720882.9|721881.2|720881.2|721885.3|720885.3|721880.9|720880.9|15
1623225780000|2021-06-09 08:03:00|721880.7|720880.7|721896.3|720896.3|721899.1|720899.1|721871.8|720871.8|24
1623225790000|2021-06-09 08:03:10|721900.3|720900.3|721855.8|720855.8|721901.7|720901.7|721855.8|720855.8|34
1623225800000|2021-06-09 08:03:20|721856.1|720856.1|721881.2|720881.2|721881.2|720881.2|721835.6|720835.6|28
1623225810000|2021-06-09 08:03:30|721880.3|720880.3|721903.3|720903.3|721903.7|720903.7|721867.9|720867.9|32
1623225820000|2021-06-09 08:03:40|721901.5|720901.5|721877.1|720877.1|721930.6|720930.6|721877.1|720877.1|32
1623225830000|2021-06-09 08:03:50|721878.1|720878.1|721881.8|720881.8|721884.7|720884.7|721877.5|720877.5|30
1623225840000|2021-06-09 08:04:00|721880.3|720880.3|721876.5|720876.5|721882.2|720882.2|721812|720812|38
1623225850000|2021-06-09 08:04:10|721897.7|720897.7|721904.8|720904.8|721904.8|720904.8|721884.1|720884.1|32
1623225860000|2021-06-09 08:04:20|721901.5|720901.5|722471.8|720471.8|722471.8|720962.9|721897.7|720467.5|28
1623225870000|2021-06-09 08:04:30|721965.1|720965.1|721941.8|720941.8|721971.8|720971.8|721938.3|720938.3|33
1623225880000|2021-06-09 08:04:40|721939.8|720939.8|721846.6|720846.6|721939.8|720939.8|721843.2|720843.2|32
1623225890000|2021-06-09 08:04:50|721842.3|720842.3|721916.9|720916.9|721933.5|720933.5|721842.3|720842.3|31
1623225900000|2021-06-09 08:05:00|721914.1|720914.1|721917.7|720917.7|721933.9|720933.9|721910.5|720910.5|25
1623225910000|2021-06-09 08:05:10|721916.6|720916.6|721938.3|720938.3|721953.7|720953.7|721916.6|720916.6|25
1623225920000|2021-06-09 08:05:20|721938.2|720938.2|721958.9|720958.9|721966|720966|721938.2|720938.2|28
1623225930000|2021-06-09 08:05:30|721964|720964|721955.6|720955.6|721964.1|720964.1|721949.3|720949.3|25
1623225940000|2021-06-09 08:05:40|721957.6|720957.6|721923.6|720923.6|721957.6|720957.6|721914.2|720914.2|27
1623225950000|2021-06-09 08:05:50|721921.7|720921.7|721919.6|720919.6|721924.3|720924.3|721907.1|720907.1|23
1623225960000|2021-06-09 08:06:00|721901.2|720901.2|721936.3|720936.3|721957.6|720957.6|721901.2|720901.2|33
1623225970000|2021-06-09 08:06:10|721941.7|720941.7|721928.7|720928.7|721946.7|720946.7|721920.1|720920.1|32
1623225980000|2021-06-09 08:06:20|721928.8|720928.8|721932.6|720932.6|721934.6|720934.6|721918.6|720918.6|28
1623225990000|2021-06-09 08:06:30|721928.8|720928.8|721858.1|720858.1|721932.8|720932.8|721838|720838|33
1623226000000|2021-06-09 08:06:40|721864.3|720864.3|721804.6|720804.6|721882.8|720882.8|721795.3|720795.3|31
1623226010000|2021-06-09 08:06:50|721800.7|720800.7|721803.2|720803.2|721808.1|720808.1|721800.7|720800.7|27
1623226020000|2021-06-09 08:07:00|721801.7|720801.7|721860.8|720860.8|721860.8|720860.8|721801.7|720801.7|31
1623226030000|2021-06-09 08:07:10|721850.1|720850.1|721849.6|720849.6|721861.8|720861.8|721815.4|720815.4|33
1623226040000|2021-06-09 08:07:20|721856.9|720856.9|721843.2|720843.2|721873.5|720873.5|721745.5|720745.5|34
1623226050000|2021-06-09 08:07:30|721845.5|720845.5|721835.1|720835.1|721861.4|720861.4|721830|720830|26
1623226060000|2021-06-09 08:07:40|721830.4|720830.4|721826.7|720826.7|721832.2|720832.2|721814.2|720814.2|29
1623226070000|2021-06-09 08:07:50|721826.4|720826.4|721827.9|720827.9|721842.6|720842.6|721819.2|720819.2|34
1623226080000|2021-06-09 08:08:00|721825.4|720825.4|721828.8|720828.8|721830.6|720830.6|721798.6|720798.6|34
1623226090000|2021-06-09 08:08:10|721830.3|720830.3|721806.7|720806.7|722363.1|720869.9|721802.6|720360|29
1623226100000|2021-06-09 08:08:20|721805.2|720805.2|721803.8|720803.8|721814.5|720814.5|721798.9|720798.9|28
1623226110000|2021-06-09 08:08:30|721802.6|720802.6|721798.7|720798.7|721806|720806|721766.5|720766.5|30
1623226120000|2021-06-09 08:08:40|721798.2|720798.2|721896.5|720896.5|721913.7|720913.7|721798.2|720798.2|23
1623226130000|2021-06-09 08:08:50|721903.2|720903.2|721960.7|720960.7|721969.8|720969.8|721894.2|720894.2|23
1623226140000|2021-06-09 08:09:00|721961.1|720961.1|721964.5|720964.5|721965.8|720965.8|721951.4|720951.4|19
1623226150000|2021-06-09 08:09:10|721964.7|720964.7|722021.6|721021.6|722021.6|721021.6|721952.1|720952.1|26
1623226160000|2021-06-09 08:09:20|722038|721038|721984.1|720984.1|722047.8|721047.8|721984.1|720984.1|32
1623226170000|2021-06-09 08:09:30|721984.2|720984.2|721902.9|720902.9|721984.2|720984.2|721897.9|720897.9|37
1623226180000|2021-06-09 08:09:40|721898.7|720898.7|721839.5|720839.5|721902.1|720902.1|721827.7|720827.7|34
1623226190000|2021-06-09 08:09:50|721836.3|720836.3|721832.5|720832.5|721846|720846|721820.9|720820.9|33
1623226200000|2021-06-09 08:10:00|721822.9|720822.9|721819.4|720819.4|721833.3|720833.3|721755.3|720755.3|34
1623226210000|2021-06-09 08:10:10|721833.3|720833.3|721781|720781|721833.3|720833.3|721751.9|720751.9|33
1623226220000|2021-06-09 08:10:20|721734|720734|722146|720146|722148.3|720737.3|721635.9|720144|32
1623226230000|2021-06-09 08:10:30|722144.5|720144.5|721613.7|720613.7|722145.6|720632.1|721609.4|720142.8|33
1623226240000|2021-06-09 08:10:40|721615.9|720615.9|721685|720685|721686.3|720686.3|721613|720613|38
1623226250000|2021-06-09 08:10:50|721686.6|720686.6|721760.5|720760.5|721767.5|720767.5|721686.6|720686.6|35
1623226260000|2021-06-09 08:11:00|721764.7|720764.7|721747.5|720747.5|722258.3|720764.7|721742.9|720255.2|27
1623226270000|2021-06-09 08:11:10|721749.6|720749.6|721758.2|720758.2|721781.2|720781.2|721742.2|720742.2|28
1623226280000|2021-06-09 08:11:20|721758|720758|721775.1|720775.1|721782|720782|721754.5|720754.5|24
1623226290000|2021-06-09 08:11:30|721776.7|720776.7|721785.4|720785.4|721810.7|720810.7|721774.9|720774.9|28
1623226300000|2021-06-09 08:11:40|721791.8|720791.8|721788|720788|721792.2|720792.2|721763.6|720763.6|30
1623226310000|2021-06-09 08:11:50|721787.8|720787.8|721786.1|720786.1|721790.7|720790.7|721781.2|720781.2|25
1623226320000|2021-06-09 08:12:00|721784.1|720784.1|721771.3|720771.3|721784.1|720784.1|721766|720766|27
1623226330000|2021-06-09 08:12:10|721771.4|720771.4|721759.5|720759.5|721774.3|720774.3|721724|720724|28
1623226340000|2021-06-09 08:12:20|721760|720760|721780.8|720780.8|721785.6|720785.6|721749.3|720749.3|33
1623226350000|2021-06-09 08:12:30|721770.7|720770.7|721788.5|720788.5|721806.7|720806.7|721770.7|720770.7|28
1623226360000|2021-06-09 08:12:40|721801.4|720801.4|721899.2|720899.2|721899.2|720899.2|721801.4|720801.4|33
1623226370000|2021-06-09 08:12:50|721894.8|720894.8|721901.4|720901.4|721913.6|720913.6|721844.1|720844.1|32
1623226380000|2021-06-09 08:13:00|721873.3|720873.3|721949.9|720949.9|721956.4|720956.4|721873.3|720873.3|36
1623226390000|2021-06-09 08:13:10|721949.6|720949.6|721974.5|720974.5|722035|721035|721932.9|720932.9|29
1623226400000|2021-06-09 08:13:20|721969.6|720969.6|721959.9|720959.9|721972|720972|721959.8|720959.8|29
1623226410000|2021-06-09 08:13:30|721961.1|720961.1|721912.2|720912.2|721969|720969|721899.4|720899.4|32
1623226420000|2021-06-09 08:13:40|721912.4|720912.4|721921.9|720921.9|721921.9|720921.9|721912.4|720912.4|26
1623226430000|2021-06-09 08:13:50|721924|720924|721914.6|720914.6|721925.9|720925.9|721906.4|720906.4|23
1623226440000|2021-06-09 08:14:00|721913.2|720913.2|721908.5|720908.5|721922.7|720922.7|721902.4|720902.4|28
1623226450000|2021-06-09 08:14:10|721905.9|720905.9|721920.1|720920.1|721920.1|720920.1|721905.6|720905.6|22
1623226460000|2021-06-09 08:14:20|721918.6|720918.6|721941.2|720941.2|721969|720969|721897.9|720897.9|24
1623226470000|2021-06-09 08:14:30|721943.7|720943.7|721975.1|720975.1|721981.3|720981.3|721929.5|720929.5|29
1623226480000|2021-06-09 08:14:40|721973.6|720973.6|721923.3|720923.3|721977.6|720977.6|721918.9|720918.9|21
1623226490000|2021-06-09 08:14:50|721924.4|720924.4|721899|720899|721924.6|720924.6|721899|720899|25
1623226500000|2021-06-09 08:15:00|721932.3|720932.3|721941.5|720941.5|721945.7|720945.7|721919.3|720919.3|34
1623226510000|2021-06-09 08:15:10|721941.8|720941.8|721938.4|720938.4|721968.9|720968.9|721936.4|720936.4|28
1623226520000|2021-06-09 08:15:20|721937.9|720937.9|721926.1|720926.1|721950|720950|721900.1|720900.1|27
1623226530000|2021-06-09 08:15:30|721922.4|720922.4|721885.2|720885.2|721924.2|720924.2|721884.7|720884.7|24
1623226540000|2021-06-09 08:15:40|721886.2|720886.2|721913.7|720913.7|721914.6|720914.6|721885.6|720885.6|29
1623226550000|2021-06-09 08:15:50|721911.3|720911.3|721938.2|720938.2|721938.2|720938.2|721904.2|720904.2|26
1623226560000|2021-06-09 08:16:00|721933|720933|721834.6|720834.6|721933|720933|721818.1|720818.1|32
1623226570000|2021-06-09 08:16:10|721836|720836|721859.2|720859.2|721865.8|720865.8|721823.1|720823.1|31
1623226580000|2021-06-09 08:16:20|721862.6|720862.6|721860.2|720860.2|721874.9|720874.9|721857.4|720857.4|28
1623226590000|2021-06-09 08:16:30|721861.3|720861.3|721856.8|720856.8|721866.5|720866.5|721852.8|720852.8|27
1623226600000|2021-06-09 08:16:40|721859.2|720859.2|721915|720915|721915|720915|721858.2|720858.2|31
1623226610000|2021-06-09 08:16:50|721908.9|720908.9|721911.2|720911.2|721913.3|720913.3|721906.1|720906.1|20
1623226620000|2021-06-09 08:17:00|721910.6|720910.6|721894.4|720894.4|721912.9|720912.9|721894.3|720894.3|16
1623226630000|2021-06-09 08:17:10|721877.8|720877.8|721878.6|720878.6|721898.7|720898.7|721877.8|720877.8|22
1623226640000|2021-06-09 08:17:20|721882.3|720882.3|721881.7|720881.7|721883.4|720883.4|721838.8|720838.8|26
1623226650000|2021-06-09 08:17:30|721874.9|720874.9|721842.7|720842.7|721876.3|720876.3|721835.7|720835.7|18
1623226660000|2021-06-09 08:17:40|721835.8|720835.8|721829|720829|721844.5|720844.5|721825.7|720825.7|23
1623226670000|2021-06-09 08:17:50|721826.7|720826.7|721817.7|720817.7|721826.9|720826.9|721812.1|720812.1|25
1623226680000|2021-06-09 08:18:00|721816.7|720816.7|721787.6|720787.6|721824|720824|721787.6|720787.6|27
1623226690000|2021-06-09 08:18:10|721784.4|720784.4|721770.5|720770.5|721790.2|720790.2|721764.7|720764.7|29
1623226700000|2021-06-09 08:18:20|721768.2|720768.2|721727.3|720727.3|721768.8|720768.8|721725.2|720725.2|33
1623226710000|2021-06-09 08:18:30|721704.8|720704.8|721721.6|720721.6|721726.1|720726.1|721703|720703|29
1623226720000|2021-06-09 08:18:40|721722.3|720722.3|721711.4|720711.4|721724.3|720724.3|721702.2|720702.2|31
1623226730000|2021-06-09 08:18:50|721708.4|720708.4|721771.4|720771.4|721775.3|720775.3|721702.7|720702.7|28
1623226740000|2021-06-09 08:19:00|721771|720771|721775.6|720775.6|721781.6|720781.6|721769|720769|27
1623226750000|2021-06-09 08:19:10|721776.4|720776.4|721732.9|720732.9|721777.1|720777.1|721732.9|720732.9|28
1623226760000|2021-06-09 08:19:20|721734.5|720734.5|721686.6|720686.6|721734.5|720734.5|721667.1|720667.1|36
1623226770000|2021-06-09 08:19:30|721683.1|720683.1|721611.2|720611.2|721683.1|720683.1|721607.1|720607.1|37
1623226780000|2021-06-09 08:19:40|721603|720603|721589.2|720589.2|722096.9|720619.7|721589.2|720091|30
1623226790000|2021-06-09 08:19:50|721589.5|720589.5|721584.6|720584.6|721591.1|720591.1|721580.5|720580.5|28
1623226800000|2021-06-09 08:20:00|721575.6|720575.6|721587.2|720587.2|721589.5|720589.5|721569.1|720569.1|29
1623226810000|2021-06-09 08:20:10|721587.3|720587.3|721601.6|720601.6|721603|720603|721587.3|720587.3|25
1623226820000|2021-06-09 08:20:20|721602.2|720602.2|721592.4|720592.4|721616|720616|721572.4|720572.4|23
1623226830000|2021-06-09 08:20:30|721594.1|720594.1|721622.9|720622.9|721634.1|720634.1|721594.1|720594.1|30
1623226840000|2021-06-09 08:20:40|721620.2|720620.2|721549.9|720549.9|721620.2|720620.2|721525.2|720525.2|30
1623226850000|2021-06-09 08:20:50|721550|720550|721616.6|720616.6|721624.6|720624.6|721543.4|720543.4|31
1623226860000|2021-06-09 08:21:00|721617.2|720617.2|721616.7|720616.7|721629.2|720629.2|721602.4|720602.4|29
1623226870000|2021-06-09 08:21:10|721617.4|720617.4|721593.3|720593.3|721623.9|720623.9|721576.7|720576.7|29
1623226880000|2021-06-09 08:21:20|721593.6|720593.6|721544.1|720544.1|721601.6|720601.6|721526.3|720526.3|27
1623226890000|2021-06-09 08:21:30|721542.3|720542.3|721547.8|720547.8|721547.8|720547.8|721526.6|720526.6|20
1623226900000|2021-06-09 08:21:40|721544.5|720544.5|721531.9|720531.9|721554.2|720554.2|721531.5|720531.5|31
1623226910000|2021-06-09 08:21:50|721532.6|720532.6|721535.9|720535.9|721537.9|720537.9|721526.3|720526.3|27
1623226920000|2021-06-09 08:22:00|721531.4|720531.4|721565.9|720565.9|721574.2|720574.2|721531.4|720531.4|33
1623226930000|2021-06-09 08:22:10|721560.6|720560.6|721543.9|720543.9|721560.6|720560.6|721534.7|720534.7|31
1623226940000|2021-06-09 08:22:20|721543.5|720543.5|722016.5|720016.5|722016.5|720543.5|721507.1|720016.5|27
1623226950000|2021-06-09 08:22:30|721510.3|720510.3|721497.2|720497.2|721517.7|720517.7|721490.9|720490.9|26
1623226960000|2021-06-09 08:22:40|721495.2|720495.2|721469.3|720469.3|721495.2|720495.2|721441.7|720441.7|29
1623226970000|2021-06-09 08:22:50|721451.9|720451.9|721405.4|720405.4|721463.2|720463.2|721394.2|720394.2|27
1623226980000|2021-06-09 08:23:00|721385.3|720385.3|721339.9|720339.9|721887.5|720385.3|721323.3|719877.5|32
1623226990000|2021-06-09 08:23:10|721331.5|720331.5|721336.2|720336.2|721347.1|720347.1|721322|720322|31
1623227000000|2021-06-09 08:23:20|721336|720336|721328.9|720328.9|721336.7|720336.7|721320.6|720320.6|23
1623227010000|2021-06-09 08:23:30|721328|720328|721325.4|720325.4|721328|720328|721312.4|720312.4|17
1623227020000|2021-06-09 08:23:40|721325.3|720325.3|721331.7|720331.7|721836.5|720339.8|721324.6|719836.5|23
1623227030000|2021-06-09 08:23:50|721334|720334|721334.8|720334.8|721833.5|720339.7|721328.6|719833.5|27
1623227040000|2021-06-09 08:24:00|721334.4|720334.4|721338.5|720338.5|721343.1|720343.1|721317.5|720317.5|34
1623227050000|2021-06-09 08:24:10|721340.8|720340.8|721341|720341|721341|720341|721334.3|720334.3|28
1623227060000|2021-06-09 08:24:20|721341.6|720341.6|721321.9|720321.9|721346.8|720346.8|721321.5|720321.5|26
1623227070000|2021-06-09 08:24:30|721320.8|720320.8|721342|720342|721368.5|720368.5|721318.9|720318.9|27
1623227080000|2021-06-09 08:24:40|721342.9|720342.9|721334.6|720334.6|721354.6|720354.6|721334.6|720334.6|26
1623227090000|2021-06-09 08:24:50|721348.3|720348.3|721347.4|720347.4|721355|720355|721336.4|720336.4|28
1623227100000|2021-06-09 08:25:00|721337.8|720337.8|721343.6|720343.6|721360.7|720360.7|721304|720304|28
1623227110000|2021-06-09 08:25:10|721341.7|720341.7|721449.9|720449.9|721452.6|720452.6|721341.7|720341.7|31
1623227120000|2021-06-09 08:25:20|721447|720447|721564.2|720564.2|721564.2|720564.2|721434.4|720434.4|35
1623227130000|2021-06-09 08:25:30|721567.5|720567.5|721489.3|720489.3|721606|720606|721487.5|720487.5|22
1623227140000|2021-06-09 08:25:40|721483.3|720483.3|721462.5|720462.5|721484.9|720484.9|721462.5|720462.5|29
1623227150000|2021-06-09 08:25:50|721463.4|720463.4|721507.2|720507.2|721508|720508|721461.4|720461.4|29
1623227160000|2021-06-09 08:26:00|721503.1|720503.1|721499.9|720499.9|721520.3|720520.3|721484.5|720484.5|32
1623227170000|2021-06-09 08:26:10|721499.4|720499.4|721480.1|720480.1|721500.7|720500.7|721469.8|720469.8|23
1623227180000|2021-06-09 08:26:20|721480.4|720480.4|721530.9|720530.9|721530.9|720530.9|721480.4|720480.4|13
1623227190000|2021-06-09 08:26:30|721529.9|720529.9|721507|720507|721534|720534|721507|720507|28
1623227200000|2021-06-09 08:26:40|721500.9|720500.9|721491.9|720491.9|721506|720506|721490.2|720490.2|21
1623227210000|2021-06-09 08:26:50|721488.3|720488.3|721494.1|720494.1|721498.3|720498.3|721488.3|720488.3|19
1623227220000|2021-06-09 08:27:00|721492.2|720492.2|721483.5|720483.5|721499.6|720499.6|721470.9|720470.9|25
1623227230000|2021-06-09 08:27:10|721485|720485|721515.2|720515.2|721515.5|720515.5|721479.3|720479.3|26
1623227240000|2021-06-09 08:27:20|721512.2|720512.2|721507.3|720507.3|721514.8|720514.8|721502.9|720502.9|17
1623227250000|2021-06-09 08:27:30|721512.7|720512.7|721470.1|720470.1|721512.7|720512.7|721470.1|720470.1|25
1623227260000|2021-06-09 08:27:40|721473|720473|721493.9|720493.9|721505.3|720505.3|721458.1|720458.1|24
1623227270000|2021-06-09 08:27:50|721497.6|720497.6|721498.8|720498.8|721511|720511|721495|720495|26
1623227280000|2021-06-09 08:28:00|721496.7|720496.7|721503.2|720503.2|721503.2|720503.2|721491.7|720491.7|29
1623227290000|2021-06-09 08:28:10|721504.2|720504.2|721509.1|720509.1|721518.1|720518.1|721501.7|720501.7|30
1623227300000|2021-06-09 08:28:20|721507.9|720507.9|721493.6|720493.6|721513.6|720513.6|721490.1|720490.1|30
1623227310000|2021-06-09 08:28:30|721477.2|720477.2|721458.7|720458.7|721967.3|720492.2|721456|719965.6|28
1623227320000|2021-06-09 08:28:40|721455.2|720455.2|721410.4|720410.4|721455.2|720455.2|721406.6|720406.6|29
1623227330000|2021-06-09 08:28:50|721409.6|720409.6|721456.2|720456.2|721463|720463|721409.6|720409.6|31
1623227340000|2021-06-09 08:29:00|721449.8|720449.8|721468.2|720468.2|721496.2|720496.2|721438.8|720438.8|35
1623227350000|2021-06-09 08:29:10|721473|720473|721458.5|720458.5|721944.5|720477.6|721443.9|719944.5|32
1623227360000|2021-06-09 08:29:20|721454|720454|721437.5|720437.5|721455.3|720455.3|721421|720421|30
1623227370000|2021-06-09 08:29:30|721432.6|720432.6|721404.3|720404.3|721437.3|720437.3|721371.4|720371.4|32
1623227380000|2021-06-09 08:29:40|721401.9|720401.9|721356.1|720356.1|721401.9|720401.9|721356.1|720356.1|31
1623227390000|2021-06-09 08:29:50|721355.7|720355.7|721344.8|720344.8|721375.6|720375.6|721343.7|720343.7|27
1623227400000|2021-06-09 08:30:00|721346.4|720346.4|721337.6|720337.6|721349.8|720349.8|721324.7|720324.7|33
1623227410000|2021-06-09 08:30:10|721337.1|720337.1|721352.9|720352.9|721357.5|720357.5|721332.9|720332.9|34
1623227420000|2021-06-09 08:30:20|721350.8|720350.8|721349.8|720349.8|721350.9|720350.9|721343.9|720343.9|25
1623227430000|2021-06-09 08:30:30|721349.7|720349.7|721353|720353|721356.3|720356.3|721345|720345|22
1623227440000|2021-06-09 08:30:40|721354|720354|721373.9|720373.9|721373.9|720373.9|721354|720354|27
1623227450000|2021-06-09 08:30:50|721373.2|720373.2|721434.8|720434.8|721442.5|720442.5|721371.8|720371.8|31
1623227460000|2021-06-09 08:31:00|721436|720436|721485.4|720485.4|721485.4|720485.4|721436|720436|26
1623227470000|2021-06-09 08:31:10|721488.4|720488.4|721522.8|720522.8|721534.9|720534.9|721484.6|720484.6|37
1623227480000|2021-06-09 08:31:20|721523|720523|721530.2|720530.2|721533.1|720533.1|721514.4|720514.4|32
1623227490000|2021-06-09 08:31:30|721524.1|720524.1|721515.2|720515.2|721532.8|720532.8|721486.6|720486.6|32
1623227500000|2021-06-09 08:31:40|721515.7|720515.7|721504.4|720504.4|721519|720519|721500.9|720500.9|27
1623227510000|2021-06-09 08:31:50|721503.2|720503.2|721520.1|720520.1|721523.4|720523.4|721501.3|720501.3|32
1623227520000|2021-06-09 08:32:00|721509.4|720509.4|721513.2|720513.2|721516.8|720516.8|721503.9|720503.9|28
1623227530000|2021-06-09 08:32:10|721513.3|720513.3|721510.2|720510.2|721517.6|720517.6|721494|720494|27
1623227540000|2021-06-09 08:32:20|721508.5|720508.5|721533.5|720533.5|721540.2|720540.2|721508.5|720508.5|32
1623227550000|2021-06-09 08:32:30|721529.4|720529.4|721523.2|720523.2|721537.6|720537.6|721515.1|720515.1|29
1623227560000|2021-06-09 08:32:40|721523.6|720523.6|721527.1|720527.1|721528.2|720528.2|721503.4|720503.4|23
1623227570000|2021-06-09 08:32:50|721529.2|720529.2|721531|720531|721531|720531|721511.4|720511.4|24
1623227580000|2021-06-09 08:33:00|721529.2|720529.2|721525.5|720525.5|721530.1|720530.1|721515.3|720515.3|22
1623227590000|2021-06-09 08:33:10|721525.1|720525.1|721523.9|720523.9|721527.3|720527.3|721521.3|720521.3|17
1623227600000|2021-06-09 08:33:20|721522.6|720522.6|721526.7|720526.7|721537|720537|721488.6|720488.6|31
1623227610000|2021-06-09 08:33:30|721530.1|720530.1|721511.2|720511.2|721540.1|720540.1|721505.9|720505.9|32
1623227620000|2021-06-09 08:33:40|721510.8|720510.8|721483.3|720483.3|721518.1|720518.1|721481.3|720481.3|27
1623227630000|2021-06-09 08:33:50|721486|720486|721480.6|720480.6|721491.2|720491.2|721475.8|720475.8|27
1623227640000|2021-06-09 08:34:00|721457.8|720457.8|721465.3|720465.3|721466.7|720466.7|721448.2|720448.2|35
1623227650000|2021-06-09 08:34:10|721464.3|720464.3|721451|720451|721467.1|720467.1|721449.9|720449.9|27
1623227660000|2021-06-09 08:34:20|721453.9|720453.9|721450.6|720450.6|721459.9|720459.9|721441.5|720441.5|28
1623227670000|2021-06-09 08:34:30|721449.4|720449.4|721447.9|720447.9|721449.4|720449.4|721441.4|720441.4|27
1623227680000|2021-06-09 08:34:40|721448.1|720448.1|721523.2|720523.2|721524|720524|721435.7|720435.7|27
1623227690000|2021-06-09 08:34:50|721519.9|720519.9|721462.6|720462.6|721519.9|720519.9|721454.8|720454.8|34
1623227700000|2021-06-09 08:35:00|721461.9|720461.9|721435.1|720435.1|721461.9|720461.9|721415.9|720415.9|34
1623227710000|2021-06-09 08:35:10|721438.5|720438.5|721431.2|720431.2|721440.5|720440.5|721421.1|720421.1|25
1623227720000|2021-06-09 08:35:20|721427.3|720427.3|721410.1|720410.1|721428.8|720428.8|721326.5|720326.5|29
1623227730000|2021-06-09 08:35:30|721411.6|720411.6|721434.3|720434.3|721439.7|720439.7|721410.9|720410.9|23
1623227740000|2021-06-09 08:35:40|721436.2|720436.2|721429.3|720429.3|721444.5|720444.5|721424.1|720424.1|23
1623227750000|2021-06-09 08:35:50|721427.8|720427.8|721448.4|720448.4|721448.7|720448.7|721427.8|720427.8|20
1623227760000|2021-06-09 08:36:00|721436.3|720436.3|721436.5|720436.5|721447.7|720447.7|721422.7|720422.7|28
1623227770000|2021-06-09 08:36:10|721440.7|720440.7|721412.3|720412.3|721441.2|720441.2|721408.8|720408.8|24
1623227780000|2021-06-09 08:36:20|721409.4|720409.4|721404.2|720404.2|721412.9|720412.9|721403.9|720403.9|22
1623227790000|2021-06-09 08:36:30|721401|720401|721344.7|720344.7|721401|720401|721344.7|720344.7|28
1623227800000|2021-06-09 08:36:40|721345.5|720345.5|721312.5|720312.5|721350.1|720350.1|721306.8|720306.8|30
1623227810000|2021-06-09 08:36:50|721309.2|720309.2|721242|720242|721315.9|720315.9|721240.8|720240.8|27
1623227820000|2021-06-09 08:37:00|721220.7|720220.7|721170.7|720170.7|721220.7|720220.7|721158.1|720158.1|36
1623227830000|2021-06-09 08:37:10|721171.1|720171.1|721212.6|720212.6|721232.5|720232.5|721171.1|720171.1|22
1623227840000|2021-06-09 08:37:20|721225.1|720225.1|721205|720205|721227.3|720227.3|721200.4|720200.4|19
1623227850000|2021-06-09 08:37:30|721205.5|720205.5|721202.9|720202.9|721206.6|720206.6|721201.7|720201.7|15
1623227860000|2021-06-09 08:37:40|721204.1|720204.1|721204.5|720204.5|721205.8|720205.8|721202.5|720202.5|16
1623227870000|2021-06-09 08:37:50|721205.5|720205.5|721152.1|720152.1|721205.7|720205.7|721146.8|720146.8|22
1623227880000|2021-06-09 08:38:00|721142.9|720142.9|721114.3|720114.3|721154.2|720154.2|721046.6|720046.6|35
1623227890000|2021-06-09 08:38:10|721150|720150|721116.3|720116.3|721157.5|720157.5|721108.1|720108.1|33
1623227900000|2021-06-09 08:38:20|721118|720118|721122.8|720122.8|721123.3|720123.3|721104|720104|32
1623227910000|2021-06-09 08:38:30|721114.3|720114.3|721117.4|720117.4|721126.2|720126.2|721105.6|720105.6|30
1623227920000|2021-06-09 08:38:40|721119|720119|721169.1|720169.1|721171.4|720171.4|721119|720119|32
1623227930000|2021-06-09 08:38:50|721170.4|720170.4|721171.8|720171.8|721179.7|720179.7|721158.9|720158.9|28
1623227940000|2021-06-09 08:39:00|721171.5|720171.5|721670.7|719670.7|721675.2|720175|721158.7|719658.8|31
1623227950000|2021-06-09 08:39:10|721672.7|719672.7|721177.3|720177.3|721682.7|720184.4|721177.3|719672.7|34
1623227960000|2021-06-09 08:39:20|721176.9|720176.9|721196.6|720196.6|721196.6|720196.6|721176.9|720176.9|24
1623227970000|2021-06-09 08:39:30|721193.7|720193.7|721205.6|720205.6|721205.6|720205.6|721188.5|720188.5|14
1623227980000|2021-06-09 08:39:40|721199.5|720199.5|721231.8|720231.8|721235.4|720235.4|721195.5|720195.5|32
1623227990000|2021-06-09 08:39:50|721232.9|720232.9|721229.3|720229.3|721244.3|720244.3|721227.7|720227.7|26
1623228000000|2021-06-09 08:40:00|721226.2|720226.2|721248.5|720248.5|721248.5|720248.5|721225.9|720225.9|24
1623228010000|2021-06-09 08:40:10|721268|720268|721280.1|720280.1|721280.1|720280.1|721259.5|720259.5|27
1623228020000|2021-06-09 08:40:20|721279.7|720279.7|721366.8|720366.8|721385.9|720385.9|721278.8|720278.8|27
1623228030000|2021-06-09 08:40:30|721355|720355|721385|720385|721398.1|720398.1|721337.9|720337.9|32
1623228040000|2021-06-09 08:40:40|721376.5|720376.5|721429.4|720429.4|721472.5|720472.5|721373|720373|26
1623228050000|2021-06-09 08:40:50|721437.1|720437.1|721429.4|720429.4|721444.1|720444.1|721424.5|720424.5|36
1623228060000|2021-06-09 08:41:00|721430|720430|721468|720468|721482.1|720482.1|721427.5|720427.5|30
1623228070000|2021-06-09 08:41:10|721461|720461|721505.3|720505.3|721519.3|720519.3|721461|720461|32
1623228080000|2021-06-09 08:41:20|721504.9|720504.9|721492.4|720492.4|721522.8|720522.8|721491.5|720491.5|28
1623228090000|2021-06-09 08:41:30|721492|720492|721478.8|720478.8|721493.7|720493.7|721476.5|720476.5|18
1623228100000|2021-06-09 08:41:40|721477.2|720477.2|721446.4|720446.4|721477.2|720477.2|721428.8|720428.8|33
1623228110000|2021-06-09 08:41:50|721453.2|720453.2|721469.1|720469.1|721482.6|720482.6|721453.2|720453.2|21
1623228120000|2021-06-09 08:42:00|721462.1|720462.1|721466.8|720466.8|721466.8|720466.8|721436|720436|24
1623228130000|2021-06-09 08:42:10|721465.7|720465.7|721475|720475|721478.1|720478.1|721463.1|720463.1|15
1623228140000|2021-06-09 08:42:20|721474.3|720474.3|721466|720466|721490|720490|721460.7|720460.7|20
1623228150000|2021-06-09 08:42:30|721470|720470|721472.2|720472.2|721475.7|720475.7|721462.8|720462.8|17
1623228160000|2021-06-09 08:42:40|721471.9|720471.9|721454.2|720454.2|721479.2|720479.2|721452.2|720452.2|27
1623228170000|2021-06-09 08:42:50|721454.3|720454.3|721469.5|720469.5|721470.5|720470.5|721454.3|720454.3|20
1623228180000|2021-06-09 08:43:00|721470|720470|721425.4|720425.4|721470|720470|721425.4|720425.4|21
1623228190000|2021-06-09 08:43:10|721425|720425|721427.1|720427.1|721456.3|720456.3|721424.2|720424.2|24
1623228200000|2021-06-09 08:43:20|721425.3|720425.3|721433.6|720433.6|721435|720435|721419.8|720419.8|23
1623228210000|2021-06-09 08:43:30|721426.9|720426.9|721440.2|720440.2|721447.6|720447.6|721418|720418|18
1623228220000|2021-06-09 08:43:40|721440.5|720440.5|721462.5|720462.5|721470.5|720470.5|721435.6|720435.6|24
1623228230000|2021-06-09 08:43:50|721486|720486|721488.2|720488.2|721499.6|720499.6|721474.6|720474.6|24
1623228240000|2021-06-09 08:44:00|721500.8|720500.8|721583.4|720583.4|721583.4|720583.4|721500.8|720500.8|33
1623228250000|2021-06-09 08:44:10|721582.4|720582.4|721565.2|720565.2|721582.4|720582.4|721563.4|720563.4|23
1623228260000|2021-06-09 08:44:20|721572.5|720572.5|721566.7|720566.7|721574.7|720574.7|721566.7|720566.7|18
1623228270000|2021-06-09 08:44:30|721555.3|720555.3|721573.7|720573.7|721573.7|720573.7|721555.3|720555.3|18
1623228280000|2021-06-09 08:44:40|721573.3|720573.3|721573|720573|721590.5|720590.5|721572.9|720572.9|22
1623228290000|2021-06-09 08:44:50|721573.9|720573.9|721580.4|720580.4|721585|720585|721573.7|720573.7|18
1623228300000|2021-06-09 08:45:00|721575.4|720575.4|721570.9|720570.9|721576.6|720576.6|721570|720570|19
1623228310000|2021-06-09 08:45:10|721580.9|720580.9|721672.1|720672.1|721717.5|720717.5|721580.9|720580.9|30
1623228320000|2021-06-09 08:45:20|721674.6|720674.6|721686.7|720686.7|721690.9|720690.9|721670.9|720670.9|26
1623228330000|2021-06-09 08:45:30|721683.2|720683.2|721722.3|720722.3|721775.8|720775.8|721680.2|720680.2|32
1623228340000|2021-06-09 08:45:40|721721.4|720721.4|721706.7|720706.7|721747.3|720747.3|721706.7|720706.7|31
1623228350000|2021-06-09 08:45:50|721708.8|720708.8|721681|720681|721734|720734|721670.2|720670.2|35
1623228360000|2021-06-09 08:46:00|721673|720673|721647.9|720647.9|721738.1|720738.1|721647.9|720647.9|31
1623228370000|2021-06-09 08:46:10|721648.6|720648.6|721664.9|720664.9|721674.9|720674.9|721647.9|720647.9|29
1623228380000|2021-06-09 08:46:20|721663.9|720663.9|721617|720617|721670.6|720670.6|721616.3|720616.3|28
1623228390000|2021-06-09 08:46:30|721613.2|720613.2|721572.7|720572.7|721663|720663|721565.7|720565.7|30
1623228400000|2021-06-09 08:46:40|721576.4|720576.4|721549.2|720549.2|721576.4|720576.4|721549.2|720549.2|19
1623228410000|2021-06-09 08:46:50|721541.7|720541.7|721570.2|720570.2|721603.3|720603.3|721540.7|720540.7|33
1623228420000|2021-06-09 08:47:00|721568.9|720568.9|721584.9|720584.9|721586.8|720586.8|721564.8|720564.8|26
1623228430000|2021-06-09 08:47:10|721583.1|720583.1|721592.7|720592.7|721615.9|720615.9|721582.6|720582.6|27
1623228440000|2021-06-09 08:47:20|721593.5|720593.5|721623.5|720623.5|721641|720641|721593|720593|29
1623228450000|2021-06-09 08:47:30|721622.1|720622.1|721681.7|720681.7|721681.7|720681.7|721620.8|720620.8|24
1623228460000|2021-06-09 08:47:40|721682.7|720682.7|721620|720620|721687.2|720687.2|721617.7|720617.7|34
1623228470000|2021-06-09 08:47:50|721618|720618|721629.3|720629.3|721643.1|720643.1|721618|720618|23
1623228480000|2021-06-09 08:48:00|721627.4|720627.4|721761.6|720761.6|721761.7|720761.7|721626.5|720626.5|22
1623228490000|2021-06-09 08:48:10|721762.2|720762.2|721735|720735|722264.9|720776.7|721716.6|720221.2|28
1623228500000|2021-06-09 08:48:20|721731.3|720731.3|721783.8|720783.8|721825.4|720825.4|721731.3|720731.3|26
1623228510000|2021-06-09 08:48:30|721787.9|720787.9|721826.7|720826.7|721878.5|720878.5|721782.7|720782.7|31
1623228520000|2021-06-09 08:48:40|721896.5|720896.5|721899.4|720899.4|721915.9|720915.9|721896.5|720896.5|29
1623228530000|2021-06-09 08:48:50|721900.9|720900.9|721928.1|720928.1|722372.2|720931.1|721872.1|720372.2|33
1623228540000|2021-06-09 08:49:00|721926.1|720926.1|722141.7|721141.7|722141.7|721141.7|721827.3|720827.3|37
1623228550000|2021-06-09 08:49:10|722134.5|721134.5|722582.8|720582.8|722584.8|721143.5|722091.2|720577.8|36
1623228560000|2021-06-09 08:49:20|722084.8|721084.8|721980.9|720980.9|722089.7|721089.7|721977.2|720977.2|32
1623228570000|2021-06-09 08:49:30|721993.5|720993.5|722006.2|721006.2|722006.5|721006.5|721946.4|720946.4|29
1623228580000|2021-06-09 08:49:40|722026.4|721026.4|722132|721132|722140|721140|722019.5|721019.5|28
1623228590000|2021-06-09 08:49:50|722118.5|721118.5|722062.4|721062.4|722118.5|721118.5|722058.3|721058.3|34
1623228600000|2021-06-09 08:50:00|722042.8|721042.8|722073.1|721073.1|722082.1|721082.1|722042.4|721042.4|35
1623228610000|2021-06-09 08:50:10|722064.7|721064.7|722023|721023|722068.7|721068.7|722014.5|721014.5|30
1623228620000|2021-06-09 08:50:20|722023.9|721023.9|721936.7|720936.7|722023.9|721023.9|721926.7|720926.7|36
1623228630000|2021-06-09 08:50:30|721934|720934|721927.9|720927.9|721943.3|720943.3|721924.1|720924.1|25
1623228640000|2021-06-09 08:50:40|721927.4|720927.4|721925|720925|721938.9|720938.9|721916.2|720916.2|27
1623228650000|2021-06-09 08:50:50|721924.9|720924.9|721911.5|720911.5|721926.4|720926.4|721907.2|720907.2|25
1623228660000|2021-06-09 08:51:00|721907.9|720907.9|721903.9|720903.9|721925.4|720925.4|721893|720893|28
1623228670000|2021-06-09 08:51:10|721901|720901|721903.9|720903.9|721905.4|720905.4|721889|720889|25
1623228680000|2021-06-09 08:51:20|721909.3|720909.3|721856.2|720856.2|721909.3|720909.3|721856.2|720856.2|23
1623228690000|2021-06-09 08:51:30|721859.8|720859.8|721887.1|720887.1|721919.9|720919.9|721803.9|720803.9|35
1623228700000|2021-06-09 08:51:40|721891.5|720891.5|721909.6|720909.6|721909.6|720909.6|721875|720875|25
1623228710000|2021-06-09 08:51:50|721898|720898|721873|720873|721976.4|720976.4|721857.9|720857.9|35
1623228720000|2021-06-09 08:52:00|721873.4|720873.4|721870.8|720870.8|721875.5|720875.5|721845.5|720845.5|33
1623228730000|2021-06-09 08:52:10|721870.4|720870.4|721855.8|720855.8|721870.4|720870.4|721836.3|720836.3|33
1623228740000|2021-06-09 08:52:20|721852.7|720852.7|721823.2|720823.2|721853.6|720853.6|721811.5|720811.5|25
1623228750000|2021-06-09 08:52:30|721820.2|720820.2|721770.7|720770.7|721820.2|720820.2|721725.2|720725.2|37
1623228760000|2021-06-09 08:52:40|721773.4|720773.4|721823.9|720823.9|722293.9|720850.8|721773.3|720268.6|37
1623228770000|2021-06-09 08:52:50|721830|720830|721817.7|720817.7|721848|720848|721807.4|720807.4|26
1623228780000|2021-06-09 08:53:00|721817.4|720817.4|721796.2|720796.2|721826.7|720826.7|721796.2|720796.2|19
1623228790000|2021-06-09 08:53:10|721804.5|720804.5|721832.3|720832.3|721832.3|720832.3|721798.5|720798.5|26
1623228800000|2021-06-09 08:53:20|721826.2|720826.2|721840.8|720840.8|721841.1|720841.1|721825.5|720825.5|22
1623228810000|2021-06-09 08:53:30|721825.6|720825.6|721836.6|720836.6|721837.9|720837.9|721821.1|720821.1|22
1623228820000|2021-06-09 08:53:40|721834|720834|721820|720820|721843.8|720843.8|721817.3|720817.3|21
1623228830000|2021-06-09 08:53:50|721818.5|720818.5|721878|720878|721903.6|720903.6|721812.3|720812.3|33
1623228840000|2021-06-09 08:54:00|721871|720871|721873.7|720873.7|721880.3|720880.3|721868.2|720868.2|20
1623228850000|2021-06-09 08:54:10|721874|720874|721867.6|720867.6|721874|720874|721866.7|720866.7|22
1623228860000|2021-06-09 08:54:20|721860.5|720860.5|721847.1|720847.1|721862|720862|721847.1|720847.1|19
1623228870000|2021-06-09 08:54:30|721844.3|720844.3|721776.5|720776.5|721845.5|720845.5|721776.1|720776.1|21
1623228880000|2021-06-09 08:54:40|721780.2|720780.2|721799.6|720799.6|721806.7|720806.7|721766.2|720766.2|22
1623228890000|2021-06-09 08:54:50|721799.5|720799.5|721770|720770|721803.2|720803.2|721762|720762|25
1623228900000|2021-06-09 08:55:00|721775.9|720775.9|721750.2|720750.2|721775.9|720775.9|721749.5|720749.5|24
1623228910000|2021-06-09 08:55:10|721749.7|720749.7|721773.5|720773.5|721777.1|720777.1|721748.9|720748.9|26
1623228920000|2021-06-09 08:55:20|721773.8|720773.8|721736.5|720736.5|721773.8|720773.8|721735.2|720735.2|25
1623228930000|2021-06-09 08:55:30|721729.7|720729.7|721716.1|720716.1|721734.8|720734.8|721712.9|720712.9|27
1623228940000|2021-06-09 08:55:40|721715.2|720715.2|721714.3|720714.3|721740.7|720740.7|721705.1|720705.1|32
1623228950000|2021-06-09 08:55:50|721716.5|720716.5|721726.6|720726.6|721740.8|720740.8|721711.9|720711.9|21
1623228960000|2021-06-09 08:56:00|721716.3|720716.3|721733.1|720733.1|721738.3|720738.3|721716.3|720716.3|32
1623228970000|2021-06-09 08:56:10|721732.5|720732.5|721735.6|720735.6|721746|720746|721729.8|720729.8|29
1623228980000|2021-06-09 08:56:20|721734|720734|721867.4|720867.4|722323.5|720870.8|721734|720320.5|31
1623228990000|2021-06-09 08:56:30|721864|720864|721827.9|720827.9|721864|720864|721787.4|720787.4|26
1623229000000|2021-06-09 08:56:40|721834|720834|721848|720848|721848|720848|721823.4|720823.4|20
1623229010000|2021-06-09 08:56:50|721841|720841|721849.8|720849.8|721857.2|720857.2|721841|720841|18
1623229020000|2021-06-09 08:57:00|721849.9|720849.9|721883.5|720883.5|721887.4|720887.4|721849.9|720849.9|28
1623229030000|2021-06-09 08:57:10|721879.6|720879.6|721874.5|720874.5|721884.7|720884.7|721867.4|720867.4|23
1623229040000|2021-06-09 08:57:20|721869.9|720869.9|721887.1|720887.1|721890.7|720890.7|721869.9|720869.9|25
1623229050000|2021-06-09 08:57:30|721876.8|720876.8|721880|720880|721926.1|720926.1|721876.8|720876.8|29
1623229060000|2021-06-09 08:57:40|721896.8|720896.8|721764.3|720764.3|721896.8|720896.8|721712.9|720712.9|33
1623229070000|2021-06-09 08:57:50|721754.9|720754.9|721716.6|720716.6|721756|720756|721716.6|720716.6|31
1623229080000|2021-06-09 08:58:00|721727.1|720727.1|721742.2|720742.2|721743|720743|721724.4|720724.4|35
1623229090000|2021-06-09 08:58:10|721740|720740|721770.4|720770.4|721770.4|720770.4|721722.9|720722.9|31
1623229100000|2021-06-09 08:58:20|721767.5|720767.5|721815.3|720815.3|721822.2|720822.2|721743.9|720743.9|31
1623229110000|2021-06-09 08:58:30|721810.9|720810.9|721799.6|720799.6|721817.7|720817.7|721799.6|720799.6|22
1623229120000|2021-06-09 08:58:40|721800.9|720800.9|721820.7|720820.7|721835.5|720835.5|721800.9|720800.9|23
1623229130000|2021-06-09 08:58:50|721816.6|720816.6|721817.5|720817.5|721822|720822|721811.1|720811.1|18
1623229140000|2021-06-09 08:59:00|721819.7|720819.7|721833.1|720833.1|721849.8|720849.8|721818.2|720818.2|29
1623229150000|2021-06-09 08:59:10|721837.8|720837.8|722325.3|720325.3|722342.6|720872.9|721837.8|720322.3|32
1623229160000|2021-06-09 08:59:20|722329.5|720329.5|722335.6|720335.6|722335.6|720335.6|722327.3|720327.3|21
1623229170000|2021-06-09 08:59:30|722335|720335|722332|720332|722338.3|720338.3|722326.6|720326.6|19
1623229180000|2021-06-09 08:59:40|722337.8|720337.8|722333.6|720333.6|722344.9|720847.3|721846.6|720324.3|20
1623229190000|2021-06-09 08:59:50|722333.9|720333.9|721847.8|720847.8|722347.7|720854.4|721847.5|720327.7|21
1623229200000|2021-06-09 09:00:00|721846.8|720846.8|722352|720352|722371.4|720846.8|721840.9|720343.8|39
1623229210000|2021-06-09 09:00:10|722352.1|720352.1|721953.4|720953.4|722352.8|720953.4|721872.3|720348.9|30
1623229220000|2021-06-09 09:00:20|721957.8|720957.8|721903.4|720903.4|721957.8|720957.8|721894.3|720894.3|33
1623229230000|2021-06-09 09:00:30|721922.5|720922.5|721933.3|720933.3|721940.4|720940.4|721922.5|720922.5|19
1623229240000|2021-06-09 09:00:40|721934.7|720934.7|721939.1|720939.1|721950.7|720950.7|721933.9|720933.9|19
1623229250000|2021-06-09 09:00:50|721936.3|720936.3|721940.9|720940.9|722421.7|720944.9|721908.6|720421.2|28
1623229260000|2021-06-09 09:01:00|721938.7|720938.7|721954.4|720954.4|721957|720957|721938.7|720938.7|22
1623229270000|2021-06-09 09:01:10|721955.3|720955.3|721953.4|720953.4|721956|720956|721946.8|720946.8|25
1623229280000|2021-06-09 09:01:20|721953.8|720953.8|721978.2|720978.2|721983.3|720983.3|721951.9|720951.9|22
1623229290000|2021-06-09 09:01:30|721976.6|720976.6|721953.1|720953.1|721977.5|720977.5|721922|720922|23
1623229300000|2021-06-09 09:01:40|721961.1|720961.1|721991.8|720991.8|721991.8|720991.8|721949|720949|23
1623229310000|2021-06-09 09:01:50|721980.9|720980.9|721977.3|720977.3|721980.9|720980.9|721971|720971|17
1623229320000|2021-06-09 09:02:00|721978|720978|721957.5|720957.5|721998.9|720998.9|721954.1|720954.1|25
1623229330000|2021-06-09 09:02:10|721963.2|720963.2|721987.5|720987.5|722486.4|720987.5|721963.2|720484.8|27
1623229340000|2021-06-09 09:02:20|721986.6|720986.6|721993.8|720993.8|721996|720996|721970.3|720970.3|30
1623229350000|2021-06-09 09:02:30|721992|720992|722469.7|720469.7|722512|721013.5|721952.3|720467|32
1623229360000|2021-06-09 09:02:40|721966.1|720966.1|721967.8|720967.8|722497|720991.2|721948.2|720451.5|32
1623229370000|2021-06-09 09:02:50|722012.2|721012.2|722064.2|721064.2|722065.2|721065.2|722001.5|721001.5|37
1623229380000|2021-06-09 09:03:00|722063.2|721063.2|722113.7|721113.7|722119.1|721119.1|722058.4|721058.4|30
1623229390000|2021-06-09 09:03:10|722114.6|721114.6|722109.4|721109.4|722114.8|721114.8|722109|721109|14
1623229400000|2021-06-09 09:03:20|722111.5|721111.5|722111.1|721111.1|722114.5|721114.5|722108.7|721108.7|16
1623229410000|2021-06-09 09:03:30|722102.8|721102.8|722135.6|721135.6|722135.6|721135.6|722078.4|721078.4|23
1623229420000|2021-06-09 09:03:40|722143.4|721143.4|722133.4|721133.4|722144.8|721144.8|722120.1|721120.1|29
1623229430000|2021-06-09 09:03:50|722129|721129|722139.2|721139.2|722146.3|721146.3|722129|721129|19
1623229440000|2021-06-09 09:04:00|722140.4|721140.4|722127.5|721127.5|722141.2|721141.2|722124.1|721124.1|20
1623229450000|2021-06-09 09:04:10|722127.7|721127.7|722124.1|721124.1|722129.9|721129.9|722121.6|721121.6|20
1623229460000|2021-06-09 09:04:20|722123.7|721123.7|722177.9|721177.9|722177.9|721177.9|722105.4|721105.4|23
1623229470000|2021-06-09 09:04:30|722175.3|721175.3|722164.8|721164.8|722175.3|721175.3|722160.3|721160.3|18
1623229480000|2021-06-09 09:04:40|722166.3|721166.3|722153.8|721153.8|722167.4|721167.4|722153.8|721153.8|20
1623229490000|2021-06-09 09:04:50|722155.9|721155.9|722140.9|721140.9|722623.5|721157.1|722132.9|720623.5|26
1623229500000|2021-06-09 09:05:00|722119.3|721119.3|722072|721072|722119.3|721119.3|722067.4|721067.4|28
1623229510000|2021-06-09 09:05:10|722072.2|721072.2|722057.8|721057.8|722075.9|721075.9|722053.4|721053.4|28
1623229520000|2021-06-09 09:05:20|722058.6|721058.6|722051.2|721051.2|722060.5|721060.5|722039|721039|28
1623229530000|2021-06-09 09:05:30|722048.7|721048.7|722039.5|721039.5|722054.1|721054.1|722038.5|721038.5|19
1623229540000|2021-06-09 09:05:40|722040.9|721040.9|722034.6|721034.6|722046|721046|722027.3|721027.3|21
1623229550000|2021-06-09 09:05:50|722035.8|721035.8|722031.2|721031.2|722037.1|721037.1|722029.4|721029.4|25
1623229560000|2021-06-09 09:06:00|722032.3|721032.3|722140|721140|722148.8|721148.8|722032.3|721032.3|27
1623229570000|2021-06-09 09:06:10|722139.9|721139.9|722135.5|721135.5|722150.3|721150.3|722131.4|721131.4|26
1623229580000|2021-06-09 09:06:20|722137.2|721137.2|722154.2|721154.2|722154.2|721154.2|722135|721135|23
1623229590000|2021-06-09 09:06:30|722149.4|721149.4|722038.3|721038.3|722149.4|721149.4|722038.3|721038.3|25
1623229600000|2021-06-09 09:06:40|722044.1|721044.1|721955|720955|722044.1|721044.1|721953.4|720953.4|34
1623229610000|2021-06-09 09:06:50|721960.4|720960.4|722507|720507|722526.1|721030.3|721951.7|720498.4|28
1623229620000|2021-06-09 09:07:00|722501.3|720501.3|722508.6|720508.6|722512|720512|722499.7|720499.7|31
1623229630000|2021-06-09 09:07:10|722508.2|720508.2|722523.7|720523.7|722530|720530|722501.8|720501.8|29
1623229640000|2021-06-09 09:07:20|722520.5|720520.5|722032.7|721032.7|722526.5|721034.1|722026.3|720520.5|24
1623229650000|2021-06-09 09:07:30|722033.7|721033.7|722095.1|721095.1|722095.1|721095.1|722033.7|721033.7|37
1623229660000|2021-06-09 09:07:40|722089.5|721089.5|722598.6|720598.6|722598.6|721106.1|722088.9|720595.5|36
1623229670000|2021-06-09 09:07:50|722076.4|721076.4|722072.5|721072.5|722567.7|721090.9|722070.7|720567.7|31
1623229680000|2021-06-09 09:08:00|722071.4|721071.4|722530.9|720530.9|722531.9|721078.4|722020.3|720515.9|32
1623229690000|2021-06-09 09:08:10|722531.3|720531.3|722558.9|720558.9|722559.1|720559.1|722528.2|720528.2|22
1623229700000|2021-06-09 09:08:20|722060|721060|722038.3|721038.3|722553.2|721060|722025.2|720525|27
1623229710000|2021-06-09 09:08:30|722030.5|721030.5|722539.8|720539.8|722539.8|721030.5|722030.5|720531.8|23
1623229720000|2021-06-09 09:08:40|722538.3|720538.3|722110.6|721110.6|722539.8|721114.5|722053.3|720538|33
1623229730000|2021-06-09 09:08:50|722109.9|721109.9|722126.2|721126.2|722635.1|721134.2|722109.9|720615.9|30
1623229740000|2021-06-09 09:09:00|722127.4|721127.4|722676|720676|722680.4|721230.2|722127.3|720676|36
1623229750000|2021-06-09 09:09:10|722677.9|720677.9|722658.2|720658.2|722677.9|721186.5|722153.9|720658.2|30
1623229760000|2021-06-09 09:09:20|722672.1|720672.1|722257.5|721257.5|722672.1|721275.9|722163.1|720672.1|33
1623229770000|2021-06-09 09:09:30|722758.4|720758.4|722799.4|720799.4|722805.8|721295|722267.1|720751.7|28
1623229780000|2021-06-09 09:09:40|722796.2|720796.2|722277.2|721277.2|722796.2|721315|722268.1|720779.3|25
1623229790000|2021-06-09 09:09:50|722279.8|721279.8|722276.9|721276.9|722284.5|721284.5|722276.8|721276.8|19
1623229800000|2021-06-09 09:10:00|722277.9|721277.9|722841.5|720841.5|722841.5|721327.9|722262.6|720810.8|31
1623229810000|2021-06-09 09:10:10|722343.9|721343.9|722333.8|721333.8|722872|721356.9|722312.2|720814.1|26
1623229820000|2021-06-09 09:10:20|722332.9|721332.9|722327.1|721327.1|722339.8|721339.8|722327.1|721327.1|18
1623229830000|2021-06-09 09:10:30|722328.2|721328.2|722278.4|721278.4|722825.5|721330.3|722271.8|720825.5|26
1623229840000|2021-06-09 09:10:40|722276|721276|722360.9|721360.9|722733.9|721367.5|722222.8|720733.9|32
1623229850000|2021-06-09 09:10:50|722356.1|721356.1|722873.2|720873.2|722874.7|721369.3|722356.1|720869.8|22
1623229860000|2021-06-09 09:11:00|722367.5|721367.5|722379.9|721379.9|722874.6|721392.1|722366.4|720874.6|29
1623229870000|2021-06-09 09:11:10|722380.1|721380.1|722576.7|721576.7|723082.5|721576.7|722274.8|720773.4|36
1623229880000|2021-06-09 09:11:20|723062.6|721062.6|722963.9|720963.9|723070.3|721070.3|722923.4|720923.4|38
1623229890000|2021-06-09 09:11:30|722434.2|721434.2|722928.7|720928.7|722967.9|721474.4|722434.2|720923.5|32
1623229900000|2021-06-09 09:11:40|722933.8|720933.8|722911.3|720911.3|722934.8|721413.7|722413.7|720905.8|28
1623229910000|2021-06-09 09:11:50|722904.1|720904.1|722926.1|720926.1|722931.4|721416.7|722384.1|720904.1|33
1623229920000|2021-06-09 09:12:00|722916.5|720916.5|722391.5|721391.5|722944.3|721429.5|722371.6|720916.5|29
1623229930000|2021-06-09 09:12:10|722395|721395|722315.9|721315.9|722857.2|721395|722304.2|720806.9|34
1623229940000|2021-06-09 09:12:20|722316.6|721316.6|722313.5|721313.5|722317.5|721317.5|722312|721312|25
1623229950000|2021-06-09 09:12:30|722314|721314|722318.1|721318.1|722327.1|721327.1|722306.3|721306.3|29
1623229960000|2021-06-09 09:12:40|722317.7|721317.7|722309.7|721309.7|722319.8|721319.8|722304.6|721304.6|29
1623229970000|2021-06-09 09:12:50|722307.6|721307.6|722316.1|721316.1|722316.1|721316.1|722307|721307|20
1623229980000|2021-06-09 09:13:00|722315.9|721315.9|722404.4|721404.4|722871|721413.7|722315.9|720871|34
1623229990000|2021-06-09 09:13:10|722405.6|721405.6|722346.2|721346.2|722900.7|721408.1|722344.2|720842.2|31
1623230000000|2021-06-09 09:13:20|722351.4|721351.4|722316.3|721316.3|722371.4|721371.4|722303.7|721303.7|21
1623230010000|2021-06-09 09:13:30|722304.4|721304.4|722324.7|721324.7|722895.8|721377|722297.2|720890.6|28
1623230020000|2021-06-09 09:13:40|722834.6|720834.6|722327.3|721327.3|722834.6|721339.2|722299.8|720832.5|23
1623230030000|2021-06-09 09:13:50|722325.4|721325.4|722326.3|721326.3|722335.8|721335.8|722320.6|721320.6|28
1623230040000|2021-06-09 09:14:00|722321.7|721321.7|722333|721333|722333|721333|722321.3|721321.3|14
1623230050000|2021-06-09 09:14:10|722333.7|721333.7|722835.4|720835.4|722858.7|721344.6|722293.9|720817.2|34
1623230060000|2021-06-09 09:14:20|722846|720846|722836.6|720836.6|722846|721344.7|722314.8|720824.1|31
1623230070000|2021-06-09 09:14:30|722840.8|720840.8|722302|721302|722843.2|721331.9|722301.6|720833.3|35
1623230080000|2021-06-09 09:14:40|722310.3|721310.3|722348.7|721348.7|722870|721377.1|722310.3|720843.7|31
1623230090000|2021-06-09 09:14:50|722348.8|721348.8|722889.7|720889.7|722889.7|721367.2|722348.1|720846|25
1623230100000|2021-06-09 09:15:00|722370.2|721370.2|722364.1|721364.1|722875.2|721382.6|722355.3|720875.2|30
1623230110000|2021-06-09 09:15:10|722373.3|721373.3|722330.5|721330.5|722373.5|721373.5|722328|721328|26
1623230120000|2021-06-09 09:15:20|722331.4|721331.4|722324.5|721324.5|722347.5|721347.5|722320.8|721320.8|22
1623230130000|2021-06-09 09:15:30|722318.6|721318.6|722313.9|721313.9|722322.7|721322.7|722309|721309|24
1623230140000|2021-06-09 09:15:40|722313.3|721313.3|722297.1|721297.1|722318.3|721318.3|722297.1|721297.1|21
1623230150000|2021-06-09 09:15:50|722297.2|721297.2|722302.6|721302.6|722304.5|721304.5|722289|721289|17
1623230160000|2021-06-09 09:16:00|722301.8|721301.8|722294.1|721294.1|722304.1|721304.1|722290.7|721290.7|16
1623230170000|2021-06-09 09:16:10|722297.7|721297.7|722286.6|721286.6|722725.4|721307.7|722190.6|720713.5|23
1623230180000|2021-06-09 09:16:20|722284.5|721284.5|722270.1|721270.1|722807.4|721299.8|722270.1|720800.8|20
1623230190000|2021-06-09 09:16:30|722269.7|721269.7|722259.7|721259.7|722279|721279|722254|721254|21
1623230200000|2021-06-09 09:16:40|722257.4|721257.4|722271.8|721271.8|722274.2|721274.2|722257.4|721257.4|17
1623230210000|2021-06-09 09:16:50|722269.7|721269.7|722302.2|721302.2|722303.2|721303.2|722269|721269|16
1623230220000|2021-06-09 09:17:00|722286.6|721286.6|722304.9|721304.9|722306|721306|722286.6|721286.6|18
1623230230000|2021-06-09 09:17:10|722304|721304|722352.3|721352.3|722352.3|721352.3|722301.4|721301.4|20
1623230240000|2021-06-09 09:17:20|722360.4|721360.4|722335.4|721335.4|722366.2|721366.2|722335.4|721335.4|23
1623230250000|2021-06-09 09:17:30|722832.8|720832.8|722328|721328|722834.7|721342.8|722321.9|720832.8|21
1623230260000|2021-06-09 09:17:40|722327.4|721327.4|722311.6|721311.6|722828.2|721327.4|722306.4|720824.5|21
1623230270000|2021-06-09 09:17:50|722314.9|721314.9|722299.6|721299.6|722822.8|721318.5|722299.6|720818.6|16
1623230280000|2021-06-09 09:18:00|722301.7|721301.7|722346.8|721346.8|722839.5|721357.2|722301.7|720830.8|29
1623230290000|2021-06-09 09:18:10|722347.4|721347.4|722313|721313|722823.9|721351.1|722305.7|720817.2|22
1623230300000|2021-06-09 09:18:20|722312.8|721312.8|722313.1|721313.1|722317.8|721317.8|722312.6|721312.6|12
1623230310000|2021-06-09 09:18:30|722314.4|721314.4|722780.4|720780.4|722780.4|721314.4|722263.8|720776.4|25
1623230320000|2021-06-09 09:18:40|722775|720775|722264.4|721264.4|722775|721272.3|722263.6|720775|17
1623230330000|2021-06-09 09:18:50|722264.5|721264.5|722731.6|720731.6|722747.8|721264.5|722228.8|720730.5|27
1623230340000|2021-06-09 09:19:00|722735.5|720735.5|722253|721253|722746.9|721264.5|722250|720735.5|22
1623230350000|2021-06-09 09:19:10|722250.5|721250.5|722228.1|721228.1|722252.6|721252.6|722208.1|721208.1|27
1623230360000|2021-06-09 09:19:20|722226|721226|722638.9|720638.9|722689.2|721237.4|722108.9|720638.9|25
1623230370000|2021-06-09 09:19:30|722632.8|720632.8|722110.4|721110.4|722638.4|721118.1|722102.7|720614.9|30
1623230380000|2021-06-09 09:19:40|722114.1|721114.1|722097.6|721097.6|722125.7|721125.7|722097.6|721097.6|19
1623230390000|2021-06-09 09:19:50|722098|721098|722181|721181|722187.2|721187.2|722098|721098|34
1623230400000|2021-06-09 09:20:00|722182.4|721182.4|722256.3|721256.3|722267.3|721267.3|722177.5|721177.5|33
1623230410000|2021-06-09 09:20:10|722254.8|721254.8|722255|721255|722264.4|721264.4|722233.8|721233.8|25
1623230420000|2021-06-09 09:20:20|722245.8|721245.8|722246.5|721246.5|722249.3|721249.3|722233.5|721233.5|24
1623230430000|2021-06-09 09:20:30|722247.4|721247.4|722240.6|721240.6|722258.8|721258.8|722240.6|721240.6|27
1623230440000|2021-06-09 09:20:40|722239.8|721239.8|722268.6|721268.6|722290.4|721290.4|722238.3|721238.3|27
1623230450000|2021-06-09 09:20:50|722268.9|721268.9|722268.4|721268.4|722278.5|721278.5|722268.4|721268.4|19
1623230460000|2021-06-09 09:21:00|722270.1|721270.1|722331.2|721331.2|722331.2|721331.2|722270.1|721270.1|29
1623230470000|2021-06-09 09:21:10|722330|721330|722320.7|721320.7|722834|721330.8|722320.7|720826|29
1623230480000|2021-06-09 09:21:20|722317.9|721317.9|722308|721308|722320.5|721320.5|722291.6|721291.6|30
1623230490000|2021-06-09 09:21:30|722299.4|721299.4|722181.5|721181.5|722299.8|721299.8|722151.1|721151.1|35
1623230500000|2021-06-09 09:21:40|722193.9|721193.9|722195.1|721195.1|722200|721200|722190.8|721190.8|21
1623230510000|2021-06-09 09:21:50|722195.4|721195.4|722176.5|721176.5|722195.5|721195.5|722168.3|721168.3|15
1623230520000|2021-06-09 09:22:00|722175.5|721175.5|722221|721221|722221|721221|722174|721174|19
1623230530000|2021-06-09 09:22:10|722215.3|721215.3|722240.6|721240.6|722248.5|721248.5|722181.7|721181.7|19
1623230540000|2021-06-09 09:22:20|722238.4|721238.4|722237.1|721237.1|722238.8|721238.8|722233|721233|14
1623230550000|2021-06-09 09:22:30|722234.9|721234.9|722192.1|721192.1|722235.1|721235.1|722192.1|721192.1|28
1623230560000|2021-06-09 09:22:40|722191.8|721191.8|722231.5|721231.5|722234.3|721234.3|722185|721185|31
1623230570000|2021-06-09 09:22:50|722230.7|721230.7|722206.5|721206.5|722236.6|721236.6|722206.5|721206.5|24
1623230580000|2021-06-09 09:23:00|722222.3|721222.3|722222.9|721222.9|722227.8|721227.8|722214|721214|25
1623230590000|2021-06-09 09:23:10|722218.9|721218.9|722201.9|721201.9|722218.9|721218.9|722199.7|721199.7|23
1623230600000|2021-06-09 09:23:20|722202.9|721202.9|722246.3|721246.3|722263.1|721263.1|722202.9|721202.9|27
1623230610000|2021-06-09 09:23:30|722251.1|721251.1|722266.5|721266.5|722268.1|721268.1|722247.1|721247.1|21
1623230620000|2021-06-09 09:23:40|722267.2|721267.2|722253.5|721253.5|722267.2|721267.2|722252.8|721252.8|19
1623230630000|2021-06-09 09:23:50|722253.2|721253.2|722237.4|721237.4|722256.1|721256.1|722226.5|721226.5|19
1623230640000|2021-06-09 09:24:00|722241.1|721241.1|722215.7|721215.7|722251.9|721251.9|722212.2|721212.2|31
1623230650000|2021-06-09 09:24:10|722214.9|721214.9|722208.9|721208.9|722215.1|721215.1|722199.9|721199.9|31
1623230660000|2021-06-09 09:24:20|722206.5|721206.5|722213.9|721213.9|722219.3|721219.3|722204.6|721204.6|28
1623230670000|2021-06-09 09:24:30|722214.7|721214.7|722212.9|721212.9|722222.5|721222.5|722209.7|721209.7|24
1623230680000|2021-06-09 09:24:40|722210.1|721210.1|722223.3|721223.3|722223.3|721223.3|722210|721210|24
1623230690000|2021-06-09 09:24:50|722219.9|721219.9|722211.3|721211.3|722222.1|721222.1|722206|721206|32
1623230700000|2021-06-09 09:25:00|722217.2|721217.2|722201|721201|722225.5|721225.5|722198|721198|36
1623230710000|2021-06-09 09:25:10|722200.7|721200.7|722205.6|721205.6|722704.3|721238.9|722170.2|720669.7|31
1623230720000|2021-06-09 09:25:20|722197.9|721197.9|722209.1|721209.1|722673.3|721215|722163.6|720671.3|28
1623230730000|2021-06-09 09:25:30|722208.2|721208.2|722207.5|721207.5|722212.3|721212.3|722202|721202|17
1623230740000|2021-06-09 09:25:40|722210.7|721210.7|722223.2|721223.2|722246.3|721246.3|722207.8|721207.8|29
1623230750000|2021-06-09 09:25:50|722218.7|721218.7|722210.3|721210.3|722225.2|721225.2|722210.3|721210.3|18
1623230760000|2021-06-09 09:26:00|722209.6|721209.6|722116.8|721116.8|722667.2|721210.8|722116.8|720616.1|29
1623230770000|2021-06-09 09:26:10|722100.9|721100.9|722107|721107|722593.2|721117.5|722093.9|720592.6|25
1623230780000|2021-06-09 09:26:20|722092|721092|722025.4|721025.4|722092|721092|722021.5|721021.5|29
1623230790000|2021-06-09 09:26:30|722024.5|721024.5|722034.6|721034.6|722055|721055|722014.8|721014.8|24
1623230800000|2021-06-09 09:26:40|722031.5|721031.5|722018.3|721018.3|722031.5|721031.5|721956.2|720956.2|29
1623230810000|2021-06-09 09:26:50|722023|721023|722014.6|721014.6|722023|721023|722002.1|721002.1|18
1623230820000|2021-06-09 09:27:00|722014.7|721014.7|722016.2|721016.2|722033|721033|722003.5|721003.5|25
1623230830000|2021-06-09 09:27:10|722015.8|721015.8|722017.9|721017.9|722022.6|721022.6|722008.8|721008.8|19
1623230840000|2021-06-09 09:27:20|722017.7|721017.7|722035.6|721035.6|722044.5|721044.5|722004.9|721004.9|23
1623230850000|2021-06-09 09:27:30|722023.4|721023.4|722012.4|721012.4|722502|721037.2|721999.3|720502|22
1623230860000|2021-06-09 09:27:40|722014.1|721014.1|722008.6|721008.6|722018.2|721018.2|722007.5|721007.5|12
1623230870000|2021-06-09 09:27:50|722009|721009|722018.1|721018.1|722038|721038|722006.4|721006.4|26
1623230880000|2021-06-09 09:28:00|722021|721021|722048.7|721048.7|722070|721070|722015.8|721015.8|25
1623230890000|2021-06-09 09:28:10|722052.8|721052.8|722058.7|721058.7|722132.7|721132.7|722052.8|721052.8|34
1623230900000|2021-06-09 09:28:20|722064.7|721064.7|722069.9|721069.9|722073|721073|722061.3|721061.3|12
1623230910000|2021-06-09 09:28:30|722075.2|721075.2|722108|721108|722580.3|721125.5|722054.9|720580.3|37
1623230920000|2021-06-09 09:28:40|722112.7|721112.7|722059.3|721059.3|722112.7|721112.7|722050.5|721050.5|27
1623230930000|2021-06-09 09:28:50|722058.2|721058.2|722008.2|721008.2|722065.6|721065.6|721986.6|720986.6|26
1623230940000|2021-06-09 09:29:00|721996.9|720996.9|722008.2|721008.2|722014.1|721014.1|721966.8|720966.8|23
1623230950000|2021-06-09 09:29:10|722011.6|721011.6|722023|721023|722026.5|721026.5|721968|720968|26
1623230960000|2021-06-09 09:29:20|722017.2|721017.2|722020.5|721020.5|722028.8|721028.8|722015.5|721015.5|17
1623230970000|2021-06-09 09:29:30|722020.7|721020.7|721991.3|720991.3|722020.7|721020.7|721991.3|720991.3|22
1623230980000|2021-06-09 09:29:40|721984.4|720984.4|721955.5|720955.5|721994.1|720994.1|721954.3|720954.3|22
1623230990000|2021-06-09 09:29:50|721959.1|720959.1|722019.3|721019.3|722029.3|721029.3|721952.2|720952.2|24
1623231000000|2021-06-09 09:30:00|722030.6|721030.6|722035.6|721035.6|722047.5|721047.5|722022|721022|15
1623231010000|2021-06-09 09:30:10|722025.3|721025.3|722049.4|721049.4|722049.4|721049.4|722023.3|721023.3|21
1623231020000|2021-06-09 09:30:20|722050.3|721050.3|722069.2|721069.2|722069.4|721069.4|722048.9|721048.9|16
1623231030000|2021-06-09 09:30:30|722063.6|721063.6|722035.6|721035.6|722064.1|721064.1|722034.6|721034.6|28
1623231040000|2021-06-09 09:30:40|722035.1|721035.1|722025.9|721025.9|722038.4|721038.4|722025|721025|13
1623231050000|2021-06-09 09:30:50|722030.9|721030.9|722030.9|721030.9|722035.3|721035.3|722027.9|721027.9|22
1623231060000|2021-06-09 09:31:00|722032|721032|722029.2|721029.2|722043.6|721043.6|722027.5|721027.5|27
1623231070000|2021-06-09 09:31:10|722027.9|721027.9|722041|721041|722045|721045|722020.6|721020.6|15
1623231080000|2021-06-09 09:31:20|722045|721045|722055.4|721055.4|722058.7|721058.7|722033.6|721033.6|15
1623231090000|2021-06-09 09:31:30|722054|721054|722058.3|721058.3|722058.3|721058.3|722039.7|721039.7|24
1623231100000|2021-06-09 09:31:40|722058.7|721058.7|722050.3|721050.3|722064.9|721064.9|722049.9|721049.9|19
1623231110000|2021-06-09 09:31:50|722051.9|721051.9|722051.8|721051.8|722061.8|721061.8|722050.9|721050.9|10
1623231120000|2021-06-09 09:32:00|722051.1|721051.1|722120.2|721120.2|722120.2|721120.2|722051.1|721051.1|28
1623231130000|2021-06-09 09:32:10|722105.4|721105.4|722109|721109|722126.3|721126.3|722099.9|721099.9|32
1623231140000|2021-06-09 09:32:20|722108.9|721108.9|722103.5|721103.5|722112|721112|722101.7|721101.7|25
1623231150000|2021-06-09 09:32:30|722099.7|721099.7|722105.7|721105.7|722107.7|721107.7|722098.8|721098.8|27
1623231160000|2021-06-09 09:32:40|722099.3|721099.3|722112.2|721112.2|722112.7|721112.7|722099.3|721099.3|26
1623231170000|2021-06-09 09:32:50|722113.3|721113.3|722110.4|721110.4|722116.3|721116.3|722100.5|721100.5|22
1623231180000|2021-06-09 09:33:00|722115|721115|722119.2|721119.2|722124.8|721124.8|722110.1|721110.1|23
1623231190000|2021-06-09 09:33:10|722117.2|721117.2|722116.9|721116.9|722119.4|721119.4|722115.5|721115.5|21
1623231200000|2021-06-09 09:33:20|722117.4|721117.4|722109.9|721109.9|722117.6|721117.6|722107.2|721107.2|17
1623231210000|2021-06-09 09:33:30|722110.2|721110.2|722103.8|721103.8|722119.7|721119.7|722103.2|721103.2|21
1623231220000|2021-06-09 09:33:40|722107.9|721107.9|722105.6|721105.6|722114.5|721114.5|722085.5|721085.5|27
1623231230000|2021-06-09 09:33:50|722099.6|721099.6|722110.8|721110.8|722111.2|721111.2|722093.3|721093.3|28
1623231240000|2021-06-09 09:34:00|722096.2|721096.2|722110.4|721110.4|722587.5|721116.6|722095|720587.5|28
1623231250000|2021-06-09 09:34:10|722111.2|721111.2|722192.3|721192.3|722197.4|721197.4|722109.2|721109.2|24
1623231260000|2021-06-09 09:34:20|722194.5|721194.5|722168|721168|722194.5|721194.5|722160.9|721160.9|30
1623231270000|2021-06-09 09:34:30|722175.3|721175.3|722179.8|721179.8|722179.8|721179.8|722168.9|721168.9|20
1623231280000|2021-06-09 09:34:40|722176.8|721176.8|722177.1|721177.1|722182.9|721182.9|722164.3|721164.3|26
1623231290000|2021-06-09 09:34:50|722175.9|721175.9|722191.7|721191.7|722191.7|721191.7|722175.2|721175.2|19
1623231300000|2021-06-09 09:35:00|722190.1|721190.1|722207.9|721207.9|722208.1|721208.1|722173|721173|32
1623231310000|2021-06-09 09:35:10|722204.6|721204.6|722228|721228|722229.6|721229.6|722199.8|721199.8|23
1623231320000|2021-06-09 09:35:20|722227.1|721227.1|722228.2|721228.2|722228.4|721228.4|722226.9|721226.9|7
1623231330000|2021-06-09 09:35:30|722214.3|721214.3|722222.9|721222.9|722222.9|721222.9|722214.3|721214.3|10
1623231340000|2021-06-09 09:35:40|722220.4|721220.4|722232.3|721232.3|722235.3|721235.3|722218|721218|19
1623231350000|2021-06-09 09:35:50|722228|721228|722183|721183|722228|721228|722166.9|721166.9|28
1623231360000|2021-06-09 09:36:00|722177.8|721177.8|722168.5|721168.5|722179|721179|722167.2|721167.2|28
1623231370000|2021-06-09 09:36:10|722169.5|721169.5|722216.6|721216.6|722223.1|721223.1|722169.5|721169.5|19
1623231380000|2021-06-09 09:36:20|722219.6|721219.6|722236.1|721236.1|722239.3|721239.3|722213.3|721213.3|32
1623231390000|2021-06-09 09:36:30|722237.6|721237.6|722231|721231|722248.8|721248.8|722231|721231|20
1623231400000|2021-06-09 09:36:40|722233.1|721233.1|722226.2|721226.2|722265.7|721265.7|722226.2|721226.2|26
1623231410000|2021-06-09 09:36:50|722214.3|721214.3|722216.3|721216.3|722239.5|721239.5|722206.1|721206.1|27
1623231420000|2021-06-09 09:37:00|722226.7|721226.7|722258.4|721258.4|722265.1|721265.1|722214.2|721214.2|30
1623231430000|2021-06-09 09:37:10|722237.3|721237.3|722259|721259|722274.2|721274.2|722235.9|721235.9|32
1623231440000|2021-06-09 09:37:20|722260.2|721260.2|722225.6|721225.6|722263.3|721263.3|722222.3|721222.3|21
1623231450000|2021-06-09 09:37:30|722223.8|721223.8|722236.9|721236.9|722238.7|721238.7|722218.9|721218.9|27
1623231460000|2021-06-09 09:37:40|722239.1|721239.1|722264.3|721264.3|722268.1|721268.1|722239.1|721239.1|15
1623231470000|2021-06-09 09:37:50|722260.3|721260.3|722263.9|721263.9|722264.5|721264.5|722260.3|721260.3|13
1623231480000|2021-06-09 09:38:00|722260.8|721260.8|722286.6|721286.6|722294.9|721294.9|722260.8|721260.8|20
1623231490000|2021-06-09 09:38:10|722286.4|721286.4|722295.9|721295.9|722296.4|721296.4|722256.5|721256.5|21
1623231500000|2021-06-09 09:38:20|722291.7|721291.7|722301.4|721301.4|722306.6|721306.6|722288|721288|20
1623231510000|2021-06-09 09:38:30|722300.9|721300.9|722297.5|721297.5|722303.4|721303.4|722290.4|721290.4|17
1623231520000|2021-06-09 09:38:40|722298|721298|722347.3|721347.3|722347.3|721347.3|722297.6|721297.6|20
1623231530000|2021-06-09 09:38:50|722552.1|721552.1|722632.6|721632.6|723155.3|721662.8|722527.7|721084.9|37
1623231540000|2021-06-09 09:39:00|722610.2|721610.2|722506.6|721506.6|722613|721613|722491.1|721491.1|38
1623231550000|2021-06-09 09:39:10|722509.9|721509.9|722504.6|721504.6|722515.9|721515.9|722498.4|721498.4|33
1623231560000|2021-06-09 09:39:20|722502.5|721502.5|722448.8|721448.8|722502.5|721502.5|722443.1|721443.1|33
1623231570000|2021-06-09 09:39:30|722442.3|721442.3|722386|721386|722444.2|721444.2|722386|721386|27
1623231580000|2021-06-09 09:39:40|722387.4|721387.4|722369.9|721369.9|722387.4|721387.4|722363.7|721363.7|28
1623231590000|2021-06-09 09:39:50|722371.3|721371.3|722392.9|721392.9|722392.9|721392.9|722368.5|721368.5|29
1623231600000|2021-06-09 09:40:00|722387.3|721387.3|722454.1|721454.1|722476.3|721476.3|722371.3|721371.3|28
1623231610000|2021-06-09 09:40:10|722360.6|721360.6|722358.7|721358.7|722391.7|721391.7|722350.7|721350.7|30
1623231620000|2021-06-09 09:40:20|722356.9|721356.9|722340.5|721340.5|722365|721365|722331.5|721331.5|28
1623231630000|2021-06-09 09:40:30|722355.7|721355.7|722426.1|721426.1|722427|721427|722355.7|721355.7|28
1623231640000|2021-06-09 09:40:40|722423.8|721423.8|722387.4|721387.4|722446|721446|722375.8|721375.8|31
1623231650000|2021-06-09 09:40:50|722388|721388|722405.2|721405.2|722411|721411|722387.5|721387.5|13
1623231660000|2021-06-09 09:41:00|722403.3|721403.3|722450.2|721450.2|722450.7|721450.7|722403.3|721403.3|26
1623231670000|2021-06-09 09:41:10|722457.3|721457.3|722491|721491|722491|721491|722452.4|721452.4|21
1623231680000|2021-06-09 09:41:20|722491.5|721491.5|722385.3|721385.3|722494.8|721494.8|722385.3|721385.3|29
1623231690000|2021-06-09 09:41:30|722380.5|721380.5|722408.4|721408.4|722421.1|721421.1|722375.2|721375.2|22
1623231700000|2021-06-09 09:41:40|722408.1|721408.1|722440.4|721440.4|722454.3|721454.3|722408.1|721408.1|21
1623231710000|2021-06-09 09:41:50|722456.3|721456.3|722466.5|721466.5|722469.2|721469.2|722456.3|721456.3|24
1623231720000|2021-06-09 09:42:00|722464.6|721464.6|722463.5|721463.5|722469.9|721469.9|722462.9|721462.9|26
1623231730000|2021-06-09 09:42:10|722465.4|721465.4|722465.4|721465.4|722466.2|721466.2|722463.8|721463.8|17
1623231740000|2021-06-09 09:42:20|722463.3|721463.3|722464.2|721464.2|722464.8|721464.8|722461.9|721461.9|14
1623231750000|2021-06-09 09:42:30|722463.2|721463.2|722470.8|721470.8|722470.8|721470.8|722381.7|721381.7|23
1623231760000|2021-06-09 09:42:40|722454.2|721454.2|722472.9|721472.9|722478.8|721478.8|722454.2|721454.2|22
1623231770000|2021-06-09 09:42:50|722475.6|721475.6|722459.3|721459.3|722505.6|721505.6|722458.3|721458.3|25
1623231780000|2021-06-09 09:43:00|722459.4|721459.4|722468.5|721468.5|722468.5|721468.5|722458.4|721458.4|14
1623231790000|2021-06-09 09:43:10|722468.7|721468.7|722465.6|721465.6|722468.7|721468.7|722464.6|721464.6|10
1623231800000|2021-06-09 09:43:20|722465.5|721465.5|722465.6|721465.6|722468|721468|722464.7|721464.7|16
1623231810000|2021-06-09 09:43:30|722464.8|721464.8|722453.4|721453.4|722465.8|721465.8|722453.4|721453.4|15
1623231820000|2021-06-09 09:43:40|722453.5|721453.5|722458.5|721458.5|722956.5|721459.2|722441.7|720950.3|13
1623231830000|2021-06-09 09:43:50|722458.4|721458.4|722456.4|721456.4|722459.7|721459.7|722453.9|721453.9|10
1623231840000|2021-06-09 09:44:00|722455.5|721455.5|722457.5|721457.5|722457.8|721457.8|722455|721455|14
1623231850000|2021-06-09 09:44:10|722457.4|721457.4|722462.7|721462.7|722463.3|721463.3|722454.5|721454.5|11
1623231860000|2021-06-09 09:44:20|722463|721463|722472.6|721472.6|722478|721478|722462.8|721462.8|23
1623231870000|2021-06-09 09:44:30|722464.6|721464.6|722562.5|721562.5|722573|721573|722460.1|721460.1|28
1623231880000|2021-06-09 09:44:40|722563.1|721563.1|722589.7|721589.7|722592.3|721592.3|722561.8|721561.8|28
1623231890000|2021-06-09 09:44:50|722584.4|721584.4|722561|721561|722591.6|721591.6|722561|721561|29
1623231900000|2021-06-09 09:45:00|722556.5|721556.5|723115.3|721115.3|723115.3|721632.5|722556.5|721115.3|30
1623231910000|2021-06-09 09:45:10|723119.1|721119.1|722619.2|721619.2|723129.3|721631|722619.2|721118|18
1623231920000|2021-06-09 09:45:20|722615.9|721615.9|722609.8|721609.8|722616.8|721616.8|722591.3|721591.3|22
1623231930000|2021-06-09 09:45:30|722608.4|721608.4|722615.4|721615.4|722619.4|721619.4|722605.9|721605.9|22
1623231940000|2021-06-09 09:45:40|722616.5|721616.5|722577.3|721577.3|722616.5|721616.5|722577.3|721577.3|20
1623231950000|2021-06-09 09:45:50|722573.7|721573.7|722625.3|721625.3|722629.4|721629.4|722573.7|721573.7|14
1623231960000|2021-06-09 09:46:00|722622.3|721622.3|722620.3|721620.3|722625.2|721625.2|722617.9|721617.9|19
1623231970000|2021-06-09 09:46:10|722619.9|721619.9|722618.7|721618.7|722625.3|721625.3|722563.6|721563.6|29
1623231980000|2021-06-09 09:46:20|722618.5|721618.5|722627.7|721627.7|722627.7|721627.7|722618.1|721618.1|22
1623231990000|2021-06-09 09:46:30|722630.9|721630.9|722629.8|721629.8|722630.9|721630.9|722625|721625|19
1623232000000|2021-06-09 09:46:40|722629.2|721629.2|722625.3|721625.3|722629.4|721629.4|722621.2|721621.2|18
1623232010000|2021-06-09 09:46:50|722625.8|721625.8|722713.1|721713.1|722716|721716|722623.1|721623.1|25
1623232020000|2021-06-09 09:47:00|722700|721700|722691|721691|722710.4|721710.4|722687.4|721687.4|25
1623232030000|2021-06-09 09:47:10|722691.4|721691.4|722656.9|721656.9|722691.4|721691.4|722656.7|721656.7|27
1623232040000|2021-06-09 09:47:20|722656.2|721656.2|722638.4|721638.4|722656.2|721656.2|722638.4|721638.4|22
1623232050000|2021-06-09 09:47:30|722632.6|721632.6|722614.9|721614.9|722633.8|721633.8|722612.7|721612.7|28
1623232060000|2021-06-09 09:47:40|722615.2|721615.2|722584.5|721584.5|722626.7|721626.7|722572.7|721572.7|23
1623232070000|2021-06-09 09:47:50|722584.2|721584.2|722589.6|721589.6|722591.1|721591.1|722571.7|721571.7|20
1623232080000|2021-06-09 09:48:00|722578.2|721578.2|722608.5|721608.5|722614.9|721614.9|722578.2|721578.2|26
1623232090000|2021-06-09 09:48:10|722607.8|721607.8|722570.8|721570.8|722607.8|721607.8|722569|721569|23
1623232100000|2021-06-09 09:48:20|722571.5|721571.5|722540.7|721540.7|722572.2|721572.2|722531.8|721531.8|29
1623232110000|2021-06-09 09:48:30|722527.5|721527.5|722535.9|721535.9|722536|721536|722522.8|721522.8|31
1623232120000|2021-06-09 09:48:40|722529.6|721529.6|722504|721504|722575.1|721575.1|722496.4|721496.4|23
1623232130000|2021-06-09 09:48:50|722507.7|721507.7|722523.9|721523.9|722526.1|721526.1|722491.8|721491.8|26
1623232140000|2021-06-09 09:49:00|722508|721508|722508.9|721508.9|722515.2|721515.2|722478|721478|26
1623232150000|2021-06-09 09:49:10|722516.6|721516.6|722485.9|721485.9|722528.5|721528.5|722484.5|721484.5|25
1623232160000|2021-06-09 09:49:20|722485.6|721485.6|722523|721523|722531.8|721531.8|722485.6|721485.6|25
1623232170000|2021-06-09 09:49:30|722511.2|721511.2|722519.3|721519.3|722521.5|721521.5|722509.1|721509.1|12
1623232180000|2021-06-09 09:49:40|722517.8|721517.8|722540.6|721540.6|722544.8|721544.8|722493.5|721493.5|23
1623232190000|2021-06-09 09:49:50|722538|721538|722663.6|721663.6|722672.3|721672.3|722538|721538|24
1623232200000|2021-06-09 09:50:00|722665.4|721665.4|722901.5|721901.5|722901.5|721901.5|722661.5|721661.5|33
1623232210000|2021-06-09 09:50:10|722899.6|721899.6|722764.5|721764.5|723402.1|721910.5|722763.1|721262|36
1623232220000|2021-06-09 09:50:20|722764.6|721764.6|722739.6|721739.6|722764.6|721764.6|722735.5|721735.5|22
1623232230000|2021-06-09 09:50:30|722742.2|721742.2|722667|721667|722742.3|721742.3|722663.6|721663.6|27
1623232240000|2021-06-09 09:50:40|722669.5|721669.5|722613.6|721613.6|722691.5|721691.5|722602.5|721602.5|36
1623232250000|2021-06-09 09:50:50|722605.1|721605.1|722640.2|721640.2|722640.2|721640.2|722605.1|721605.1|32
1623232260000|2021-06-09 09:51:00|722639.3|721639.3|722621.6|721621.6|722643.7|721643.7|722602|721602|30
1623232270000|2021-06-09 09:51:10|722625|721625|722627|721627|722630.7|721630.7|722622.5|721622.5|29
1623232280000|2021-06-09 09:51:20|722629|721629|722643.3|721643.3|722643.3|721643.3|722625.2|721625.2|19
1623232290000|2021-06-09 09:51:30|722637.1|721637.1|722628.1|721628.1|722643.7|721643.7|722622.6|721622.6|24
1623232300000|2021-06-09 09:51:40|722639.9|721639.9|722548.8|721548.8|722641.6|721641.6|722544.7|721544.7|23
1623232310000|2021-06-09 09:51:50|722551.7|721551.7|722558.9|721558.9|722587.9|721587.9|722545.4|721545.4|28
1623232320000|2021-06-09 09:52:00|722552.6|721552.6|722581|721581|722589.6|721589.6|722552.2|721552.2|23
1623232330000|2021-06-09 09:52:10|722568.2|721568.2|722570.2|721570.2|722588.9|721588.9|722559.6|721559.6|26
1623232340000|2021-06-09 09:52:20|722569.4|721569.4|722570.8|721570.8|722575.1|721575.1|722565.1|721565.1|20
1623232350000|2021-06-09 09:52:30|722573.8|721573.8|722591.3|721591.3|722596.4|721596.4|722562.3|721562.3|17
1623232360000|2021-06-09 09:52:40|722589.9|721589.9|722528.4|721528.4|722602.7|721602.7|722519.9|721519.9|27
1623232370000|2021-06-09 09:52:50|722528.8|721528.8|722491.6|721491.6|722528.8|721528.8|722484.3|721484.3|35
1623232380000|2021-06-09 09:53:00|722483.7|721483.7|722453|721453|722483.7|721483.7|722441.1|721441.1|32
1623232390000|2021-06-09 09:53:10|722435.6|721435.6|722432.3|721432.3|722444.2|721444.2|722418|721418|24
1623232400000|2021-06-09 09:53:20|722433.3|721433.3|722427.7|721427.7|722434.2|721434.2|722427.7|721427.7|26
1623232410000|2021-06-09 09:53:30|722427.3|721427.3|722423.4|721423.4|722428.6|721428.6|722420.1|721420.1|19
1623232420000|2021-06-09 09:53:40|722424.5|721424.5|722428.8|721428.8|722433.8|721433.8|722424.5|721424.5|22
1623232430000|2021-06-09 09:53:50|722433.7|721433.7|722429.8|721429.8|722436.5|721436.5|722428.2|721428.2|15
1623232440000|2021-06-09 09:54:00|722430.6|721430.6|722421.6|721421.6|722432.8|721432.8|722419.6|721419.6|17
1623232450000|2021-06-09 09:54:10|722421.7|721421.7|722387.7|721387.7|722430.2|721430.2|722381.2|721381.2|20
1623232460000|2021-06-09 09:54:20|722388.5|721388.5|722388.2|721388.2|722390|721390|722382.7|721382.7|20
1623232470000|2021-06-09 09:54:30|722386.6|721386.6|722389.9|721389.9|722392|721392|722386.1|721386.1|18
1623232480000|2021-06-09 09:54:40|722392.5|721392.5|722386|721386|722393.1|721393.1|722386|721386|21
1623232490000|2021-06-09 09:54:50|722388.5|721388.5|722358.2|721358.2|722391.1|721391.1|722271.3|721271.3|35
1623232500000|2021-06-09 09:55:00|722353.1|721353.1|722383.5|721383.5|722398.1|721398.1|722347|721347|32
1623232510000|2021-06-09 09:55:10|722379.4|721379.4|722381|721381|722383|721383|722367.9|721367.9|25
1623232520000|2021-06-09 09:55:20|722381.8|721381.8|722354.8|721354.8|722405|721405|722319.7|721319.7|31
1623232530000|2021-06-09 09:55:30|722345.9|721345.9|722299.2|721299.2|722351.5|721351.5|722253.1|721253.1|34
1623232540000|2021-06-09 09:55:40|722300.3|721300.3|722369.1|721369.1|722369.6|721369.6|722300.3|721300.3|25
1623232550000|2021-06-09 09:55:50|722369.4|721369.4|722376.2|721376.2|722376.2|721376.2|722362.2|721362.2|23
1623232560000|2021-06-09 09:56:00|722361.4|721361.4|722386.3|721386.3|722392.8|721392.8|722361.4|721361.4|24
1623232570000|2021-06-09 09:56:10|722385.9|721385.9|722402.5|721402.5|722409.1|721409.1|722383.8|721383.8|24
1623232580000|2021-06-09 09:56:20|722396.1|721396.1|722405.5|721405.5|722408.2|721408.2|722393.7|721393.7|16
1623232590000|2021-06-09 09:56:30|722399.6|721399.6|722392.9|721392.9|722417.2|721417.2|722392.9|721392.9|25
1623232600000|2021-06-09 09:56:40|722398.1|721398.1|722378.9|721378.9|722408.7|721408.7|722375.1|721375.1|23
1623232610000|2021-06-09 09:56:50|722378.3|721378.3|722381.3|721381.3|722381.9|721381.9|722376.6|721376.6|15
1623232620000|2021-06-09 09:57:00|722378.9|721378.9|722384.3|721384.3|722384.3|721384.3|722377.5|721377.5|17
1623232630000|2021-06-09 09:57:10|722384.7|721384.7|722390.7|721390.7|722395.4|721395.4|722369.9|721369.9|19
1623232640000|2021-06-09 09:57:20|722387|721387|722384.5|721384.5|722387|721387|722378.5|721378.5|19
1623232650000|2021-06-09 09:57:30|722374.4|721374.4|722379.6|721379.6|722386.8|721386.8|722370.5|721370.5|30
1623232660000|2021-06-09 09:57:40|722379.5|721379.5|722452.8|721452.8|722464.1|721464.1|722379.5|721379.5|26
1623232670000|2021-06-09 09:57:50|722449.7|721449.7|722458.9|721458.9|722459.6|721459.6|722449.3|721449.3|11
1623232680000|2021-06-09 09:58:00|722452.3|721452.3|722454.9|721454.9|722469.6|721469.6|722443.2|721443.2|32
1623232690000|2021-06-09 09:58:10|722460.1|721460.1|722450.8|721450.8|722460.4|721460.4|722450.8|721450.8|19
1623232700000|2021-06-09 09:58:20|722453.8|721453.8|722408.1|721408.1|722458.5|721458.5|722400.1|721400.1|29
1623232710000|2021-06-09 09:58:30|722400.2|721400.2|722413.3|721413.3|722429.4|721429.4|722398.8|721398.8|24
1623232720000|2021-06-09 09:58:40|722412.8|721412.8|722447.5|721447.5|722454.1|721454.1|722412.8|721412.8|26
1623232730000|2021-06-09 09:58:50|722445.9|721445.9|722442.9|721442.9|722447.4|721447.4|722440.1|721440.1|16
1623232740000|2021-06-09 09:59:00|722440.5|721440.5|722505.7|721505.7|722513.3|721513.3|722439.6|721439.6|28
1623232750000|2021-06-09 09:59:10|722509.3|721509.3|722498.4|721498.4|722510.2|721510.2|722495.4|721495.4|12
1623232760000|2021-06-09 09:59:20|722501.2|721501.2|722462.9|721462.9|722507.7|721507.7|722458.5|721458.5|20
1623232770000|2021-06-09 09:59:30|722453|721453|722451.2|721451.2|722469.8|721469.8|722445.6|721445.6|25
1623232780000|2021-06-09 09:59:40|722450.4|721450.4|722432.3|721432.3|722451|721451|722424.8|721424.8|27
1623232790000|2021-06-09 09:59:50|722433.2|721433.2|722436.2|721436.2|722438.3|721438.3|722426.8|721426.8|30
1623232800000|2021-06-09 10:00:00|722435.3|721435.3|722462.4|721462.4|722476.7|721476.7|722435.3|721435.3|27
1623232810000|2021-06-09 10:00:10|722466.5|721466.5|722512.4|721512.4|722512.4|721512.4|722459.8|721459.8|20
1623232820000|2021-06-09 10:00:20|722511.2|721511.2|722503.6|721503.6|722511.2|721511.2|722501.6|721501.6|26
1623232830000|2021-06-09 10:00:30|722502.6|721502.6|722516|721516|722519.6|721519.6|722502.6|721502.6|16
1623232840000|2021-06-09 10:00:40|722516.1|721516.1|722510.5|721510.5|722516.2|721516.2|722506.5|721506.5|16
1623232850000|2021-06-09 10:00:50|722510.9|721510.9|722509.7|721509.7|722515.9|721515.9|722509.7|721509.7|16
1623232860000|2021-06-09 10:01:00|722510.2|721510.2|722523.7|721523.7|722536.1|721536.1|722510.2|721510.2|24
1623232870000|2021-06-09 10:01:10|723027.3|721027.3|722553.7|721553.7|723027.3|721554.2|722528.1|721022.6|18
1623232880000|2021-06-09 10:01:20|722556.8|721556.8|722562.3|721562.3|722562.3|721562.3|722552.9|721552.9|18
1623232890000|2021-06-09 10:01:30|722561.7|721561.7|722640.9|721640.9|722641.4|721641.4|722561.7|721561.7|25
1623232900000|2021-06-09 10:01:40|722632.3|721632.3|722635.9|721635.9|722640.4|721640.4|722624.6|721624.6|25
1623232910000|2021-06-09 10:01:50|722645|721645|722566.1|721566.1|722645|721645|722566.1|721566.1|22
1623232920000|2021-06-09 10:02:00|722574.6|721574.6|722568.1|721568.1|722574.6|721574.6|722561.6|721561.6|22
1623232930000|2021-06-09 10:02:10|722600.2|721600.2|722511.1|721511.1|722600.2|721600.2|722511.1|721511.1|28
1623232940000|2021-06-09 10:02:20|722512.5|721512.5|722512.6|721512.6|722519.8|721519.8|722503.4|721503.4|27
1623232950000|2021-06-09 10:02:30|722507.3|721507.3|722509.8|721509.8|722509.8|721509.8|722498.8|721498.8|27
1623232960000|2021-06-09 10:02:40|722497.2|721497.2|722482.8|721482.8|722497.2|721497.2|722472.3|721472.3|26
1623232970000|2021-06-09 10:02:50|722482.7|721482.7|722460.6|721460.6|722485.4|721485.4|722457.7|721457.7|17
1623232980000|2021-06-09 10:03:00|722465.1|721465.1|722465.2|721465.2|722465.2|721465.2|722462.7|721462.7|14
1623232990000|2021-06-09 10:03:10|722465.5|721465.5|722466.3|721466.3|722469|721469|722462.7|721462.7|16
1623233000000|2021-06-09 10:03:20|722465.1|721465.1|722466.2|721466.2|722467.3|721467.3|722465.1|721465.1|11
1623233010000|2021-06-09 10:03:30|722466.1|721466.1|722465.3|721465.3|722472.8|721472.8|722464.1|721464.1|12
1623233020000|2021-06-09 10:03:40|722465.4|721465.4|722456.2|721456.2|722529.5|721529.5|722456.2|721456.2|20
1623233030000|2021-06-09 10:03:50|722458.7|721458.7|722465.8|721465.8|722475.8|721475.8|722458.7|721458.7|23
1623233040000|2021-06-09 10:04:00|722466.4|721466.4|722467.4|721467.4|722469.1|721469.1|722462.9|721462.9|19
1623233050000|2021-06-09 10:04:10|722463.5|721463.5|722480.6|721480.6|722490.2|721490.2|722463.5|721463.5|23
1623233060000|2021-06-09 10:04:20|722484.3|721484.3|722497.1|721497.1|722497.1|721497.1|722481.3|721481.3|21
1623233070000|2021-06-09 10:04:30|722492.2|721492.2|722490.1|721490.1|722498.5|721498.5|722477|721477|21
1623233080000|2021-06-09 10:04:40|722494.7|721494.7|722486|721486|722494.7|721494.7|722482|721482|19
1623233090000|2021-06-09 10:04:50|722488|721488|722467.5|721467.5|722488|721488|722467.5|721467.5|28
1623233100000|2021-06-09 10:05:00|722468|721468|723064.9|721064.9|723066.5|721559.7|722467.6|721062.4|23
1623233110000|2021-06-09 10:05:10|723062|721062|723059.2|721059.2|723064.1|721064.1|723055.2|721055.2|19
1623233120000|2021-06-09 10:05:20|723057.2|721057.2|722604.9|721604.9|723057.2|721612.3|722602.1|721054.4|17
1623233130000|2021-06-09 10:05:30|722601.7|721601.7|722555.5|721555.5|722604.4|721604.4|722550.9|721550.9|28
1623233140000|2021-06-09 10:05:40|722556.3|721556.3|722510|721510|723039.8|721558.6|722503.4|721039.8|25
1623233150000|2021-06-09 10:05:50|722509.2|721509.2|722549.5|721549.5|722559.8|721559.8|722506|721506|28
1623233160000|2021-06-09 10:06:00|722546|721546|722518.3|721518.3|722558.6|721558.6|722506.8|721506.8|30
1623233170000|2021-06-09 10:06:10|722518.9|721518.9|722471.3|721471.3|722518.9|721518.9|722457.8|721457.8|30
1623233180000|2021-06-09 10:06:20|722465.7|721465.7|722462.7|721462.7|722501.2|721501.2|722458.5|721458.5|26
1623233190000|2021-06-09 10:06:30|722461|721461|722483.3|721483.3|722483.3|721483.3|722461|721461|22
1623233200000|2021-06-09 10:06:40|722486.4|721486.4|722480.1|721480.1|722486.4|721486.4|722476|721476|18
1623233210000|2021-06-09 10:06:50|722480.2|721480.2|722475.7|721475.7|722480.6|721480.6|722468.9|721468.9|22
1623233220000|2021-06-09 10:07:00|722474.7|721474.7|722475.7|721475.7|722485.4|721485.4|722474.7|721474.7|20
1623233230000|2021-06-09 10:07:10|722474.5|721474.5|722474.9|721474.9|722478.7|721478.7|722467.9|721467.9|19
1623233240000|2021-06-09 10:07:20|722493.9|721493.9|722462.8|721462.8|722525.6|721525.6|722462|721462|25
1623233250000|2021-06-09 10:07:30|722453.5|721453.5|722460.7|721460.7|722460.7|721460.7|722444.1|721444.1|32
1623233260000|2021-06-09 10:07:40|722460.5|721460.5|722419.7|721419.7|722460.5|721460.5|722416.8|721416.8|26
1623233270000|2021-06-09 10:07:50|722417.5|721417.5|722415.9|721415.9|722422|721422|722415.7|721415.7|18
1623233280000|2021-06-09 10:08:00|722417.5|721417.5|722413.8|721413.8|722418.3|721418.3|722410.4|721410.4|33
1623233290000|2021-06-09 10:08:10|722415.3|721415.3|722270|721270|722416.1|721416.1|722253.9|721253.9|23
1623233300000|2021-06-09 10:08:20|722270.5|721270.5|722241.4|721241.4|722270.7|721270.7|722230.8|721230.8|25
1623233310000|2021-06-09 10:08:30|722237.9|721237.9|722239.2|721239.2|722239.9|721239.9|722226.8|721226.8|21
1623233320000|2021-06-09 10:08:40|722239.8|721239.8|722237.8|721237.8|722240|721240|722225|721225|19
1623233330000|2021-06-09 10:08:50|722225.1|721225.1|722126.9|721126.9|722615.7|721229|722097.2|720610.3|31
1623233340000|2021-06-09 10:09:00|722122.7|721122.7|722150.7|721150.7|722170.5|721170.5|722115.6|721115.6|28
1623233350000|2021-06-09 10:09:10|722150.5|721150.5|722165.3|721165.3|722668.4|721191.9|722149|720668.4|30
1623233360000|2021-06-09 10:09:20|722200.9|721200.9|722728|720728|722728.2|721231.2|722176.5|720709.8|31
1623233370000|2021-06-09 10:09:30|722229.4|721229.4|722255.2|721255.2|722256.9|721256.9|722229.4|721229.4|28
1623233380000|2021-06-09 10:09:40|722256.9|721256.9|722168|721168|722683|721257.3|722164.4|720677.9|33
1623233390000|2021-06-09 10:09:50|722165.4|721165.4|722697.8|720697.8|722697.8|721176.5|722165.4|720683.7|22
1623233400000|2021-06-09 10:10:00|722699.9|720699.9|722194.6|721194.6|722711.4|721209.5|722194.6|720689.9|22
1623233410000|2021-06-09 10:10:10|722197.7|721197.7|722221|721221|722226.5|721226.5|722194.7|721194.7|21
1623233420000|2021-06-09 10:10:20|722212.6|721212.6|722317.7|721317.7|722324.3|721324.3|722210.7|721210.7|30
1623233430000|2021-06-09 10:10:30|722313.1|721313.1|722303.3|721303.3|722313.1|721313.1|722302.7|721302.7|12
1623233440000|2021-06-09 10:10:40|722302.7|721302.7|722313.1|721313.1|722314.5|721314.5|722302.6|721302.6|20
1623233450000|2021-06-09 10:10:50|722312.8|721312.8|722340|721340|722373.5|721373.5|722312.5|721312.5|23
1623233460000|2021-06-09 10:11:00|722353.8|721353.8|722356.1|721356.1|722356.8|721356.8|722345.8|721345.8|29
1623233470000|2021-06-09 10:11:10|722351.8|721351.8|722419|721419|722422.8|721422.8|722350.5|721350.5|29
1623233480000|2021-06-09 10:11:20|722421.2|721421.2|722429.3|721429.3|722434.3|721434.3|722416.5|721416.5|25
1623233490000|2021-06-09 10:11:30|722422.4|721422.4|722423.2|721423.2|722433|721433|722413.9|721413.9|17
1623233500000|2021-06-09 10:11:40|722422.3|721422.3|722425.5|721425.5|722428.3|721428.3|722422.1|721422.1|19
1623233510000|2021-06-09 10:11:50|722424.3|721424.3|722442.7|721442.7|722455.4|721455.4|722339.3|721339.3|27
1623233520000|2021-06-09 10:12:00|722454.7|721454.7|722433.9|721433.9|722454.7|721454.7|722429.9|721429.9|29
1623233530000|2021-06-09 10:12:10|722434.3|721434.3|722438.1|721438.1|722470.2|721470.2|722387.5|721387.5|27
1623233540000|2021-06-09 10:12:20|722440.4|721440.4|722433.6|721433.6|722936.1|721440.4|722419|720933.6|26
1623233550000|2021-06-09 10:12:30|722430.7|721430.7|722467.9|721467.9|722474.6|721474.6|722427.6|721427.6|21
1623233560000|2021-06-09 10:12:40|722471|721471|722471.6|721471.6|722475.6|721475.6|722468.5|721468.5|19
1623233570000|2021-06-09 10:12:50|722474.2|721474.2|722493|721493|722493.8|721493.8|722466.6|721466.6|22
1623233580000|2021-06-09 10:13:00|722486.1|721486.1|723014|721014|723019.5|721524.4|722486|721014|24
1623233590000|2021-06-09 10:13:10|723013.3|721013.3|722470.9|721470.9|723020.9|721513.2|722470|721013.3|25
1623233600000|2021-06-09 10:13:20|722470|721470|722557|721557|722592.4|721592.4|722464.3|721464.3|26
1623233610000|2021-06-09 10:13:30|722552.7|721552.7|722524.6|721524.6|722564.1|721564.1|722508.4|721508.4|24
1623233620000|2021-06-09 10:13:40|722536.6|721536.6|722490|721490|722536.6|721536.6|722490|721490|25
1623233630000|2021-06-09 10:13:50|722490.4|721490.4|722469.4|721469.4|722534.3|721534.3|722460.4|721460.4|23
1623233640000|2021-06-09 10:14:00|722468.3|721468.3|722505.5|721505.5|722545.2|721545.2|722462.1|721462.1|27
1623233650000|2021-06-09 10:14:10|722500.2|721500.2|722473.5|721473.5|722500.2|721500.2|722465.5|721465.5|30
1623233660000|2021-06-09 10:14:20|722471.6|721471.6|722457.3|721457.3|722472.7|721472.7|722426.6|721426.6|30
1623233670000|2021-06-09 10:14:30|722460.7|721460.7|722423.5|721423.5|722466|721466|722423.5|721423.5|33
1623233680000|2021-06-09 10:14:40|722445.8|721445.8|722411.6|721411.6|722445.8|721445.8|722404.6|721404.6|29
1623233690000|2021-06-09 10:14:50|722403.2|721403.2|722440.1|721440.1|722440.1|721440.1|722366.2|721366.2|29
1623233700000|2021-06-09 10:15:00|722433.4|721433.4|722434.5|721434.5|722434.5|721434.5|722426.1|721426.1|23
1623233710000|2021-06-09 10:15:10|722433.7|721433.7|722414.5|721414.5|722436|721436|722414.5|721414.5|15
1623233720000|2021-06-09 10:15:20|722415|721415|722457.5|721457.5|722766.2|721457.5|722254.1|720766.2|24
1623233730000|2021-06-09 10:15:30|722470.6|721470.6|722475.3|721475.3|722963.5|721476.8|722466.9|720958.5|25
1623233740000|2021-06-09 10:15:40|722477.1|721477.1|722497.7|721497.7|722500.5|721500.5|722472.2|721472.2|24
1623233750000|2021-06-09 10:15:50|722498.9|721498.9|722501.1|721501.1|722506.1|721506.1|722496|721496|18
1623233760000|2021-06-09 10:16:00|722499.2|721499.2|722613|721613|722613|721613|722499.2|721499.2|28
1623233770000|2021-06-09 10:16:10|722680.2|721680.2|722760.2|721760.2|722768.1|721768.1|722680.2|721680.2|33
1623233780000|2021-06-09 10:16:20|722759|721759|722753.1|721753.1|722759|721759|722735.9|721735.9|18
1623233790000|2021-06-09 10:16:30|722750.4|721750.4|722751.1|721751.1|722754.9|721754.9|722747.2|721747.2|11
1623233800000|2021-06-09 10:16:40|722747.4|721747.4|722742.5|721742.5|722747.4|721747.4|722698.1|721698.1|21
1623233810000|2021-06-09 10:16:50|722744.7|721744.7|722743.9|721743.9|722747.3|721747.3|722742.2|721742.2|9
1623233820000|2021-06-09 10:17:00|722742.8|721742.8|722741|721741|722744.1|721744.1|722738.8|721738.8|11
1623233830000|2021-06-09 10:17:10|722740.5|721740.5|722624.8|721624.8|722741|721741|722595.8|721595.8|26
1623233840000|2021-06-09 10:17:20|722622.4|721622.4|722552.6|721552.6|722627.3|721627.3|722541.7|721541.7|28
1623233850000|2021-06-09 10:17:30|722552.4|721552.4|722547.1|721547.1|722553.1|721553.1|722543.6|721543.6|18
1623233860000|2021-06-09 10:17:40|722525.2|721525.2|722604.5|721604.5|722629.2|721629.2|722525.2|721525.2|27
1623233870000|2021-06-09 10:17:50|722607.9|721607.9|722598.9|721598.9|722609.8|721609.8|722595|721595|26
1623233880000|2021-06-09 10:18:00|723084.1|721084.1|722554.3|721554.3|723084.1|721576.5|722533.5|721084.1|27
1623233890000|2021-06-09 10:18:10|722553.3|721553.3|722523.7|721523.7|722560.3|721560.3|722516.5|721516.5|30
1623233900000|2021-06-09 10:18:20|722511.2|721511.2|722496.5|721496.5|722511.2|721511.2|722479.5|721479.5|22
1623233910000|2021-06-09 10:18:30|722495.8|721495.8|722482.8|721482.8|722495.8|721495.8|722467.5|721467.5|20
1623233920000|2021-06-09 10:18:40|722480.4|721480.4|722449.8|721449.8|722480.4|721480.4|722446.5|721446.5|25
1623233930000|2021-06-09 10:18:50|722462.2|721462.2|722541|721541|722543.7|721543.7|722462.2|721462.2|24
1623233940000|2021-06-09 10:19:00|722534.3|721534.3|722627.8|721627.8|722640.1|721640.1|722534.3|721534.3|36
1623233950000|2021-06-09 10:19:10|722627.6|721627.6|722620.7|721620.7|722631.2|721631.2|722617.3|721617.3|18
1623233960000|2021-06-09 10:19:20|723095.1|721095.1|722608.8|721608.8|723095.1|721617.9|722594.8|721090.5|28
1623233970000|2021-06-09 10:19:30|722614.1|721614.1|722663.6|721663.6|722663.6|721663.6|722608.6|721608.6|27
1623233980000|2021-06-09 10:19:40|722665.7|721665.7|722667|721667|722688.5|721688.5|722639.3|721639.3|26
1623233990000|2021-06-09 10:19:50|722673.1|721673.1|722683.3|721683.3|722683.3|721683.3|722669.4|721669.4|20
1623234000000|2021-06-09 10:20:00|722655.8|721655.8|722672.9|721672.9|722710.5|721710.5|722640.5|721640.5|35
1623234010000|2021-06-09 10:20:10|722673.3|721673.3|722633.1|721633.1|722674.8|721674.8|722621.2|721621.2|19
1623234020000|2021-06-09 10:20:20|722653.9|721653.9|722648.1|721648.1|722671.7|721671.7|722639.5|721639.5|24
1623234030000|2021-06-09 10:20:30|722642.9|721642.9|722736.8|721736.8|722741.6|721741.6|722641.2|721641.2|32
1623234040000|2021-06-09 10:20:40|722738.5|721738.5|722673.8|721673.8|722744.7|721744.7|722672.2|721672.2|27
1623234050000|2021-06-09 10:20:50|722703|721703|722712.6|721712.6|722721|721721|722702.9|721702.9|23
1623234060000|2021-06-09 10:21:00|722711.1|721711.1|722679.1|721679.1|722722.4|721722.4|722676.7|721676.7|25
1623234070000|2021-06-09 10:21:10|722653.8|721653.8|722650|721650|723168.6|721665.4|722639.6|721155.2|33
1623234080000|2021-06-09 10:21:20|722645.2|721645.2|722563.2|721563.2|722645.2|721645.2|722557.5|721557.5|27
1623234090000|2021-06-09 10:21:30|722558.9|721558.9|722531|721531|722558.9|721558.9|722525.9|721525.9|26
1623234100000|2021-06-09 10:21:40|722535.1|721535.1|722539.2|721539.2|722553.3|721553.3|722529.2|721529.2|25
1623234110000|2021-06-09 10:21:50|722529.9|721529.9|722435.2|721435.2|722577.7|721577.7|722435.2|721435.2|31
1623234120000|2021-06-09 10:22:00|722441|721441|722556|721556|722560.7|721560.7|722439.6|721439.6|28
1623234130000|2021-06-09 10:22:10|722557.1|721557.1|722476.5|721476.5|722557.1|721557.1|722476.5|721476.5|25
1623234140000|2021-06-09 10:22:20|722475.2|721475.2|722462.1|721462.1|722475.5|721475.5|722462.1|721462.1|20
1623234150000|2021-06-09 10:22:30|722451.4|721451.4|722467.7|721467.7|722467.7|721467.7|722448.4|721448.4|20
1623234160000|2021-06-09 10:22:40|722466.6|721466.6|722959.2|720959.2|722963.2|721466.6|722452.3|720955.1|20
1623234170000|2021-06-09 10:22:50|722963|720963|722963.1|720963.1|722982.4|720982.4|722959.4|720959.4|19
1623234180000|2021-06-09 10:23:00|722968.1|720968.1|722457.2|721457.2|722968.1|721461.2|722453|720968.1|22
1623234190000|2021-06-09 10:23:10|722455.2|721455.2|722441.1|721441.1|722457.1|721457.1|722439.4|721439.4|21
1623234200000|2021-06-09 10:23:20|722439.5|721439.5|722490|721490|722510.1|721510.1|722434.5|721434.5|25
1623234210000|2021-06-09 10:23:30|722471.9|721471.9|722408.7|721408.7|722497.9|721497.9|722374.4|721374.4|28
1623234220000|2021-06-09 10:23:40|722398.7|721398.7|722286.7|721286.7|722877.4|721398.7|722285.6|720873.8|33
1623234230000|2021-06-09 10:23:50|722283.6|721283.6|722398.9|721398.9|722414.9|721414.9|722282|721282|26
1623234240000|2021-06-09 10:24:00|722395|721395|722424.6|721424.6|722433.1|721433.1|722395|721395|30
1623234250000|2021-06-09 10:24:10|722426.2|721426.2|722417.3|721417.3|722438.8|721438.8|722406.2|721406.2|31
1623234260000|2021-06-09 10:24:20|722419.9|721419.9|722402.3|721402.3|722433.9|721433.9|722396.7|721396.7|29
1623234270000|2021-06-09 10:24:30|722382.7|721382.7|722418.6|721418.6|722422.4|721422.4|722372.7|721372.7|32
1623234280000|2021-06-09 10:24:40|722414.7|721414.7|722419.3|721419.3|722425.7|721425.7|722410.7|721410.7|22
1623234290000|2021-06-09 10:24:50|722418.2|721418.2|722444.5|721444.5|722451.5|721451.5|722418.2|721418.2|17
1623234300000|2021-06-09 10:25:00|722438.1|721438.1|722421.5|721421.5|722440.6|721440.6|722421.5|721421.5|20
1623234310000|2021-06-09 10:25:10|722421.4|721421.4|722422.8|721422.8|722422.8|721422.8|722417.2|721417.2|15
1623234320000|2021-06-09 10:25:20|722420.4|721420.4|722403.6|721403.6|722420.4|721420.4|722387.9|721387.9|26
1623234330000|2021-06-09 10:25:30|722425.8|721425.8|722351.4|721351.4|722462.9|721462.9|722337.9|721337.9|39
1623234340000|2021-06-09 10:25:40|722369.6|721369.6|722417|721417|722433.2|721433.2|722345|721345|27
1623234350000|2021-06-09 10:25:50|722418|721418|722330.3|721330.3|722440.5|721440.5|722324.7|721324.7|33
1623234360000|2021-06-09 10:26:00|722331.3|721331.3|722335|721335|722346.9|721346.9|722312.8|721312.8|24
1623234370000|2021-06-09 10:26:10|722337.5|721337.5|722331.8|721331.8|722360.5|721360.5|722326.2|721326.2|24
1623234380000|2021-06-09 10:26:20|722332.8|721332.8|722291.2|721291.2|722820.2|721332.8|722279.5|720809.6|31
1623234390000|2021-06-09 10:26:30|722294.3|721294.3|722298|721298|722311.3|721311.3|722260.7|721260.7|19
1623234400000|2021-06-09 10:26:40|722293|721293|722288.1|721288.1|722791.5|721296.3|722268.4|720785|23
1623234410000|2021-06-09 10:26:50|722285.4|721285.4|722287.6|721287.6|722293|721293|722284.4|721284.4|16
1623234420000|2021-06-09 10:27:00|722276.5|721276.5|722278.5|721278.5|722279.8|721279.8|722257.7|721257.7|31
1623234430000|2021-06-09 10:27:10|722282.2|721282.2|722275.5|721275.5|722282.2|721282.2|722275.5|721275.5|15
1623234440000|2021-06-09 10:27:20|722275.7|721275.7|722249.5|721249.5|722275.7|721275.7|722249.5|721249.5|20
1623234450000|2021-06-09 10:27:30|722255.4|721255.4|722735|720735|722735|721255.4|722228.5|720729.1|26
1623234460000|2021-06-09 10:27:40|722734.7|720734.7|722241.4|721241.4|722735.5|721241.4|722226.4|720732.7|23
1623234470000|2021-06-09 10:27:50|722242.8|721242.8|722270.9|721270.9|722290.6|721290.6|722242.8|721242.8|25
1623234480000|2021-06-09 10:28:00|722265.1|721265.1|722279.1|721279.1|722279.1|721279.1|722265.1|721265.1|18
1623234490000|2021-06-09 10:28:10|722278.8|721278.8|722266.8|721266.8|722281.5|721281.5|722263|721263|17
1623234500000|2021-06-09 10:28:20|722267.8|721267.8|722309.8|721309.8|722311|721311|722266.7|721266.7|22
1623234510000|2021-06-09 10:28:30|722308.9|721308.9|722313.9|721313.9|722316.4|721316.4|722305.3|721305.3|27
1623234520000|2021-06-09 10:28:40|722315.3|721315.3|722302.4|721302.4|722320.6|721320.6|722302.4|721302.4|17
1623234530000|2021-06-09 10:28:50|722295.8|721295.8|722274.8|721274.8|722301.7|721301.7|722246.7|721246.7|23
1623234540000|2021-06-09 10:29:00|722272.9|721272.9|722297.5|721297.5|722298.3|721298.3|722253.9|721253.9|20
1623234550000|2021-06-09 10:29:10|722298.1|721298.1|722284|721284|722299|721299|722284|721284|18
1623234560000|2021-06-09 10:29:20|722284.1|721284.1|722260.7|721260.7|722319.1|721319.1|722258.4|721258.4|29
1623234570000|2021-06-09 10:29:30|722248.2|721248.2|722268.9|721268.9|722273|721273|722231|721231|25
1623234580000|2021-06-09 10:29:40|722267.4|721267.4|722312|721312|722320|721320|722253.9|721253.9|27
1623234590000|2021-06-09 10:29:50|722314.6|721314.6|722320|721320|722321.6|721321.6|722302.9|721302.9|24
1623234600000|2021-06-09 10:30:00|722320.4|721320.4|722345.3|721345.3|722358.9|721358.9|722319|721319|32
1623234610000|2021-06-09 10:30:10|722337.4|721337.4|722317.8|721317.8|722362.5|721362.5|722317.8|721317.8|29
1623234620000|2021-06-09 10:30:20|722316.1|721316.1|722297.5|721297.5|722322|721322|722296.3|721296.3|16
1623234630000|2021-06-09 10:30:30|722293.6|721293.6|722295.8|721295.8|722296.7|721296.7|722279.3|721279.3|20
1623234640000|2021-06-09 10:30:40|722295.3|721295.3|722302.5|721302.5|722309.1|721309.1|722295.1|721295.1|24
1623234650000|2021-06-09 10:30:50|722302|721302|722305.5|721305.5|722306.2|721306.2|722294.1|721294.1|23
1623234660000|2021-06-09 10:31:00|722303.2|721303.2|722447.3|721447.3|722447.3|721447.3|722303.2|721303.2|29
1623234670000|2021-06-09 10:31:10|722443.3|721443.3|722427.4|721427.4|722491.1|721491.1|722369.6|721369.6|32
1623234680000|2021-06-09 10:31:20|722426.2|721426.2|722428.7|721428.7|722431.4|721431.4|722422.4|721422.4|19
1623234690000|2021-06-09 10:31:30|722423.5|721423.5|722419.7|721419.7|722425.6|721425.6|722413.5|721413.5|16
1623234700000|2021-06-09 10:31:40|722421|721421|722408.1|721408.1|722427.5|721427.5|722408.1|721408.1|17
1623234710000|2021-06-09 10:31:50|722410.8|721410.8|722405.2|721405.2|722426.1|721426.1|722403.6|721403.6|23
1623234720000|2021-06-09 10:32:00|722395.6|721395.6|722384.8|721384.8|722397.6|721397.6|722374.9|721374.9|25
1623234730000|2021-06-09 10:32:10|722382.9|721382.9|722378.3|721378.3|722382.9|721382.9|722370.1|721370.1|22
1623234740000|2021-06-09 10:32:20|722370.7|721370.7|722376.8|721376.8|722377.6|721377.6|722370.7|721370.7|13
1623234750000|2021-06-09 10:32:30|722372.9|721372.9|722376.9|721376.9|722393|721393|722372|721372|24
1623234760000|2021-06-09 10:32:40|722374.5|721374.5|722382.3|721382.3|722415.5|721415.5|722372.7|721372.7|26
1623234770000|2021-06-09 10:32:50|722372.8|721372.8|722415.5|721415.5|722419.9|721419.9|722372.8|721372.8|24
1623234780000|2021-06-09 10:33:00|722418.9|721418.9|722413.7|721413.7|722418.9|721418.9|722391.4|721391.4|24
1623234790000|2021-06-09 10:33:10|722412.6|721412.6|722394|721394|722412.6|721412.6|722378.4|721378.4|27
1623234800000|2021-06-09 10:33:20|722395.1|721395.1|722387.5|721387.5|722887.1|721397.8|722373.1|720869.1|21
1623234810000|2021-06-09 10:33:30|722377.3|721377.3|722356.8|721356.8|722381.3|721381.3|722356.8|721356.8|22
1623234820000|2021-06-09 10:33:40|722344.4|721344.4|722348|721348|722357.6|721357.6|722341.6|721341.6|21
1623234830000|2021-06-09 10:33:50|722352.3|721352.3|722876.2|720876.2|722876.4|721362.5|722348|720872|19
1623234840000|2021-06-09 10:34:00|722363.5|721363.5|722381.8|721381.8|722387.8|721387.8|722362|721362|25
1623234850000|2021-06-09 10:34:10|722893.4|720893.4|722888.6|720888.6|722893.4|720893.4|722888.1|720888.1|14
1623234860000|2021-06-09 10:34:20|722890.7|720890.7|722412.7|721412.7|722892|721412.7|722397|720887.2|15
1623234870000|2021-06-09 10:34:30|722413.8|721413.8|722415.5|721415.5|722415.8|721415.8|722404.2|721404.2|18
1623234880000|2021-06-09 10:34:40|722416.3|721416.3|722387|721387|722416.6|721416.6|722381.8|721381.8|22
1623234890000|2021-06-09 10:34:50|722389.7|721389.7|722369|721369|722400.2|721400.2|722369|721369|18
1623234900000|2021-06-09 10:35:00|722366.1|721366.1|722874.4|720874.4|722875.2|721366.1|722366.1|720860.5|25
1623234910000|2021-06-09 10:35:10|722875.3|720875.3|722873.3|720873.3|722877.3|720877.3|722866.1|720866.1|19
1623234920000|2021-06-09 10:35:20|722874|720874|722372.3|721372.3|722874.2|721372.3|722363.3|720873.9|16
1623234930000|2021-06-09 10:35:30|722365.4|721365.4|722864.5|720864.5|722864.5|721367.8|722355.3|720860.1|22
1623234940000|2021-06-09 10:35:40|722865.3|720865.3|722858.2|720858.2|722865.8|720865.8|722856|720856|14
1623234950000|2021-06-09 10:35:50|722858.8|720858.8|722865.7|720865.7|722865.7|720865.7|722858.8|720858.8|13
1623234960000|2021-06-09 10:36:00|722864.7|720864.7|722873.5|720873.5|722874.6|720874.6|722864.7|720864.7|17
1623234970000|2021-06-09 10:36:10|722873.9|720873.9|722864.7|720864.7|722873.9|721375.6|722361.5|720863.8|22
1623234980000|2021-06-09 10:36:20|722865.7|720865.7|722863.7|720863.7|722866.3|720866.3|722862.1|720862.1|14
1623234990000|2021-06-09 10:36:30|722862.8|720862.8|722862.7|720862.7|722863|720863|722861.6|720861.6|14
1623235000000|2021-06-09 10:36:40|722862.3|720862.3|722864.2|720864.2|722867.1|721378|722345.3|720837.1|27
1623235010000|2021-06-09 10:36:50|722864.1|720864.1|722371|721371|722868.1|721371|722355.4|720862.7|18
1623235020000|2021-06-09 10:37:00|722368.9|721368.9|722365|721365|722368.9|721368.9|722362.4|721362.4|20
1623235030000|2021-06-09 10:37:10|722364.8|721364.8|722367.1|721367.1|722369.6|721369.6|722353.8|721353.8|14
1623235040000|2021-06-09 10:37:20|722365.5|721365.5|722355.9|721355.9|722365.8|721365.8|722348.4|721348.4|20
1623235050000|2021-06-09 10:37:30|722349.7|721349.7|722340.8|721340.8|722352.1|721352.1|722323.2|721323.2|23
1623235060000|2021-06-09 10:37:40|722341.8|721341.8|722330.8|721330.8|722346.5|721346.5|722309.8|721309.8|23
1623235070000|2021-06-09 10:37:50|722328.4|721328.4|722331|721331|722336.9|721336.9|722318|721318|27
1623235080000|2021-06-09 10:38:00|722334.1|721334.1|722333|721333|722337.6|721337.6|722316|721316|24
1623235090000|2021-06-09 10:38:10|722332.9|721332.9|722321.6|721321.6|722351.4|721351.4|722312.7|721312.7|22
1623235100000|2021-06-09 10:38:20|722317.6|721317.6|722227.4|721227.4|722317.6|721317.6|722219|721219|28
1623235110000|2021-06-09 10:38:30|722227.9|721227.9|722214.6|721214.6|722227.9|721227.9|722212.6|721212.6|27
1623235120000|2021-06-09 10:38:40|722214.8|721214.8|722161.6|721161.6|722214.8|721214.8|722144|721144|23
1623235130000|2021-06-09 10:38:50|722162|721162|722142.8|721142.8|722162.8|721162.8|722142.1|721142.1|17
1623235140000|2021-06-09 10:39:00|722140.5|721140.5|722139.8|721139.8|722142.9|721142.9|722139.6|721139.6|22
1623235150000|2021-06-09 10:39:10|722141.2|721141.2|722200.6|721200.6|722200.6|721200.6|722134.5|721134.5|22
1623235160000|2021-06-09 10:39:20|722201.4|721201.4|722225.3|721225.3|722242|721242|722162.4|721162.4|33
1623235170000|2021-06-09 10:39:30|722224.6|721224.6|722193.2|721193.2|722224.6|721224.6|722186.3|721186.3|26
1623235180000|2021-06-09 10:39:40|722193.3|721193.3|722198|721198|722198|721198|722179.1|721179.1|25
1623235190000|2021-06-09 10:39:50|722198.8|721198.8|721928.9|720928.9|722600.9|721200.3|721928.9|720584.5|34
1623235200000|2021-06-09 10:40:00|721920.5|720920.5|721932.5|720932.5|721933|720933|721920.5|720920.5|25
1623235210000|2021-06-09 10:40:10|721933|720933|721918.6|720918.6|721945.9|720945.9|721918.6|720918.6|28
1623235220000|2021-06-09 10:40:20|721919.1|720919.1|721779.4|720779.4|722354.9|720926.5|721779.4|720332.2|25
1623235230000|2021-06-09 10:40:30|722282.5|720282.5|722259|720259|722282.5|720780.3|721754.9|720259|33
1623235240000|2021-06-09 10:40:40|722259.8|720259.8|721765.3|720765.3|722263.8|720773.6|721747|720259.8|31
1623235250000|2021-06-09 10:40:50|721763.7|720763.7|721891.5|720891.5|721891.5|720891.5|721763.7|720763.7|31
1623235260000|2021-06-09 10:41:00|721890.1|720890.1|721933.4|720933.4|722400.8|720933.4|721876.9|720400.8|31
1623235270000|2021-06-09 10:41:10|721930.8|720930.8|721917.3|720917.3|721965.9|720965.9|721917.3|720917.3|27
1623235280000|2021-06-09 10:41:20|721928.4|720928.4|721933.3|720933.3|721936.9|720936.9|721923.6|720923.6|19
1623235290000|2021-06-09 10:41:30|721928.8|720928.8|722022.5|721022.5|722532.1|721032.3|721927.6|720520.5|20
1623235300000|2021-06-09 10:41:40|722017.3|721017.3|722568.3|720568.3|722568.3|721073.7|722017.3|720568.3|23
1623235310000|2021-06-09 10:41:50|722560.5|720560.5|722627.4|720627.4|722631.5|721128.8|722065.8|720546.5|28
1623235320000|2021-06-09 10:42:00|722620.1|720620.1|722135.5|721135.5|722634.3|721136.7|722126|720618.3|20
1623235330000|2021-06-09 10:42:10|722130.8|721130.8|722223.2|721223.2|722227.9|721227.9|722118.2|721118.2|26
1623235340000|2021-06-09 10:42:20|722219.4|721219.4|722228.4|721228.4|722234|721234|722219.4|721219.4|11
1623235350000|2021-06-09 10:42:30|722226.9|721226.9|722228.5|721228.5|722235.5|721235.5|722212.7|721212.7|16
1623235360000|2021-06-09 10:42:40|722231.2|721231.2|722233.9|721233.9|722243|721243|722214|721214|20
1623235370000|2021-06-09 10:42:50|722232.7|721232.7|722235.3|721235.3|722245.4|721245.4|722177.8|721177.8|34
1623235380000|2021-06-09 10:43:00|722233.2|721233.2|722194|721194|722234.3|721234.3|722176.9|721176.9|29
1623235390000|2021-06-09 10:43:10|722195.1|721195.1|722167.1|721167.1|722207.5|721207.5|722143.9|721143.9|26
1623235400000|2021-06-09 10:43:20|722168.4|721168.4|722151.2|721151.2|722168.4|721168.4|722149.5|721149.5|17
1623235410000|2021-06-09 10:43:30|722144.8|721144.8|722134.7|721134.7|722146.6|721146.6|722118.1|721118.1|23
1623235420000|2021-06-09 10:43:40|722133.7|721133.7|722107.7|721107.7|722133.7|721133.7|722100.6|721100.6|18
1623235430000|2021-06-09 10:43:50|722118.6|721118.6|722081.2|721081.2|722118.6|721118.6|722062.9|721062.9|20
1623235440000|2021-06-09 10:44:00|722084.7|721084.7|722122.5|721122.5|722127.6|721127.6|722078.6|721078.6|27
1623235450000|2021-06-09 10:44:10|722124.2|721124.2|722132.4|721132.4|722634.5|721147.7|722113.9|720624.8|24
1623235460000|2021-06-09 10:44:20|722130.7|721130.7|722125.3|721125.3|722138.9|721138.9|722125.3|721125.3|18
1623235470000|2021-06-09 10:44:30|722128.9|721128.9|722129.7|721129.7|722146.5|721146.5|722128.1|721128.1|21
1623235480000|2021-06-09 10:44:40|722130.9|721130.9|722144.7|721144.7|722144.7|721144.7|722125.1|721125.1|18
1623235490000|2021-06-09 10:44:50|722141.5|721141.5|722103.5|721103.5|722141.5|721141.5|722088.6|721088.6|29
1623235500000|2021-06-09 10:45:00|722094.8|721094.8|722064.1|721064.1|722105.1|721105.1|722053.6|721053.6|30
1623235510000|2021-06-09 10:45:10|722011.1|721011.1|722007.3|721007.3|722029.2|721029.2|721988.5|720988.5|33
1623235520000|2021-06-09 10:45:20|722004.2|721004.2|722012.1|721012.1|722026|721026|722004.2|721004.2|25
1623235530000|2021-06-09 10:45:30|722015.7|721015.7|721898.2|720898.2|722015.7|721015.7|721896.1|720896.1|24
1623235540000|2021-06-09 10:45:40|721908.3|720908.3|721803.6|720803.6|721916.1|720916.1|721803.6|720803.6|25
1623235550000|2021-06-09 10:45:50|721810.9|720810.9|721816.9|720816.9|721819.1|720819.1|721804.3|720804.3|23
1623235560000|2021-06-09 10:46:00|721815.6|720815.6|721761.6|720761.6|721817.5|720817.5|721753.7|720753.7|22
1623235570000|2021-06-09 10:46:10|721762.9|720762.9|721720.1|720720.1|721765.3|720765.3|721720.1|720720.1|20
1623235580000|2021-06-09 10:46:20|721719|720719|721689.6|720689.6|721719|720719|721644.9|720644.9|36
1623235590000|2021-06-09 10:46:30|721687.9|720687.9|721716.3|720716.3|721719.1|720719.1|721630.8|720630.8|28
1623235600000|2021-06-09 10:46:40|721710.9|720710.9|721723.9|720723.9|721727.4|720727.4|721710.9|720710.9|25
1623235610000|2021-06-09 10:46:50|721723.5|720723.5|721732.2|720732.2|721732.5|720732.5|721714.2|720714.2|19
1623235620000|2021-06-09 10:47:00|721733.6|720733.6|721785.8|720785.8|721833.3|720833.3|721733|720733|32
1623235630000|2021-06-09 10:47:10|721783.4|720783.4|721794.4|720794.4|721795.7|720795.7|721772|720772|23
1623235640000|2021-06-09 10:47:20|721794.7|720794.7|721827.1|720827.1|721831.7|720831.7|721789.5|720789.5|29
1623235650000|2021-06-09 10:47:30|721805|720805|721853.3|720853.3|721881.6|720881.6|721805|720805|34
1623235660000|2021-06-09 10:47:40|721851.1|720851.1|721758.3|720758.3|721884.2|720884.2|721750.7|720750.7|29
1623235670000|2021-06-09 10:47:50|721756.9|720756.9|721757.4|720757.4|721773.9|720773.9|721749.6|720749.6|26
1623235680000|2021-06-09 10:48:00|721752.4|720752.4|721765.4|720765.4|721775|720775|721752.4|720752.4|26
1623235690000|2021-06-09 10:48:10|721765.7|720765.7|721789.2|720789.2|721789.2|720789.2|721761.3|720761.3|20
1623235700000|2021-06-09 10:48:20|721787.4|720787.4|721774.6|720774.6|721795.3|720795.3|721764.8|720764.8|25
1623235710000|2021-06-09 10:48:30|721773.2|720773.2|721753.9|720753.9|721773.2|720773.2|721751.7|720751.7|23
1623235720000|2021-06-09 10:48:40|721770.9|720770.9|721744.8|720744.8|721772|720772|721743.2|720743.2|17
1623235730000|2021-06-09 10:48:50|721744.5|720744.5|721736|720736|721751.8|720751.8|721730.4|720730.4|22
1623235740000|2021-06-09 10:49:00|721736.8|720736.8|721737.1|720737.1|721741.1|720741.1|721728|720728|20
1623235750000|2021-06-09 10:49:10|721739.9|720739.9|721745.4|720745.4|721747.1|720747.1|721739.9|720739.9|17
1623235760000|2021-06-09 10:49:20|721746.8|720746.8|721747.2|720747.2|721747.9|720747.9|721726.7|720726.7|15
1623235770000|2021-06-09 10:49:30|721746.6|720746.6|721742.7|720742.7|721746.6|720746.6|721736.7|720736.7|20
1623235780000|2021-06-09 10:49:40|721740.7|720740.7|721741.6|720741.6|721742.6|720742.6|721739.4|720739.4|15
1623235790000|2021-06-09 10:49:50|721741.8|720741.8|721737.4|720737.4|721752.1|720752.1|721727.9|720727.9|22
1623235800000|2021-06-09 10:50:00|721719.1|720719.1|721725.1|720725.1|722207.9|720728.2|721700.1|720207.9|27
1623235810000|2021-06-09 10:50:10|721724.4|720724.4|721788.2|720788.2|721797|720797|721716.6|720716.6|15
1623235820000|2021-06-09 10:50:20|721796.2|720796.2|721791.6|720791.6|722301.7|720805.9|721791.6|720299|26
1623235830000|2021-06-09 10:50:30|721774.2|720774.2|721738.4|720738.4|722234|720824|721731.1|720230.3|34
1623235840000|2021-06-09 10:50:40|721662.8|720662.8|721648.6|720648.6|721662.8|720662.8|721631.8|720631.8|20
1623235850000|2021-06-09 10:50:50|721648.3|720648.3|721642.4|720642.4|721649.1|720649.1|721639.4|720639.4|16
1623235860000|2021-06-09 10:51:00|721640.5|720640.5|721637.6|720637.6|721648|720648|721623.3|720623.3|26
1623235870000|2021-06-09 10:51:10|721650|720650|721653.6|720653.6|721658.5|720658.5|721640.3|720640.3|24
1623235880000|2021-06-09 10:51:20|721658.5|720658.5|721687.5|720687.5|722169|720696.5|721658.5|720169|22
1623235890000|2021-06-09 10:51:30|721681.7|720681.7|721699|720699|721709.2|720709.2|721681.7|720681.7|24
1623235900000|2021-06-09 10:51:40|721701.9|720701.9|721745.2|720745.2|721745.2|720745.2|721697.2|720697.2|26
1623235910000|2021-06-09 10:51:50|721749|720749|721740.4|720740.4|721749.2|720749.2|721733.8|720733.8|11
1623235920000|2021-06-09 10:52:00|721740|720740|721728.8|720728.8|721743.5|720743.5|721728.5|720728.5|19
1623235930000|2021-06-09 10:52:10|721728.5|720728.5|721731.9|720731.9|721734.5|720734.5|721728.5|720728.5|14
1623235940000|2021-06-09 10:52:20|721729|720729|722231.2|720231.2|722235.1|720731.8|721694.3|720229.8|25
1623235950000|2021-06-09 10:52:30|722231.3|720231.3|721750.8|720750.8|722231.3|720750.8|721731.3|720231.3|17
1623235960000|2021-06-09 10:52:40|721750.4|720750.4|721739.5|720739.5|721750.4|720750.4|721732.5|720732.5|15
1623235970000|2021-06-09 10:52:50|721739.9|720739.9|721739.9|720739.9|721741.3|720741.3|721735.1|720735.1|14
1623235980000|2021-06-09 10:53:00|721738.9|720738.9|721739.9|720739.9|722240.6|720740.8|721712.8|720232.7|24
1623235990000|2021-06-09 10:53:10|721738.2|720738.2|721761.5|720761.5|721762.6|720762.6|721738.1|720738.1|21
1623236000000|2021-06-09 10:53:20|721761.7|720761.7|721780|720780|721787|720787|721760.6|720760.6|20
1623236010000|2021-06-09 10:53:30|721771.5|720771.5|721732|720732|721790.6|720790.6|721723.8|720723.8|28
1623236020000|2021-06-09 10:53:40|721731.8|720731.8|721737.9|720737.9|721749.8|720749.8|721726.4|720726.4|28
1623236030000|2021-06-09 10:53:50|721731.1|720731.1|721825.9|720825.9|721825.9|720825.9|721729|720729|29
1623236040000|2021-06-09 10:54:00|721825.8|720825.8|721892.5|720892.5|721898.3|720898.3|721813.9|720813.9|25
1623236050000|2021-06-09 10:54:10|721893.9|720893.9|721887.9|720887.9|721893.9|720893.9|721881.9|720881.9|20
1623236060000|2021-06-09 10:54:20|721888|720888|721940.9|720940.9|721948|720948|721883.2|720883.2|22
1623236070000|2021-06-09 10:54:30|721937.8|720937.8|721923.9|720923.9|721937.8|720937.8|721910.9|720910.9|23
1623236080000|2021-06-09 10:54:40|721921.8|720921.8|721916.7|720916.7|721921.8|720921.8|721908.3|720908.3|16
1623236090000|2021-06-09 10:54:50|721914.7|720914.7|721917.9|720917.9|721917.9|720917.9|721912.8|720912.8|14
1623236100000|2021-06-09 10:55:00|721905.7|720905.7|721913.5|720913.5|721916.3|720916.3|721900.2|720900.2|19
1623236110000|2021-06-09 10:55:10|721914.5|720914.5|721901|720901|721914.5|720914.5|721896.6|720896.6|16
1623236120000|2021-06-09 10:55:20|721901.7|720901.7|721833.7|720833.7|721901.7|720901.7|721830.8|720830.8|25
1623236130000|2021-06-09 10:55:30|721772.5|720772.5|722256.8|720256.8|722257|720772.5|721746.6|720242.9|26
1623236140000|2021-06-09 10:55:40|722256.1|720256.1|721759.1|720759.1|722257.6|720762|721739.3|720244.1|20
1623236150000|2021-06-09 10:55:50|721765|720765|721799.3|720799.3|722305.4|720811.1|721764.9|720301.6|23
1623236160000|2021-06-09 10:56:00|721786|720786|721848.2|720848.2|721852.7|720852.7|721786|720786|28
1623236170000|2021-06-09 10:56:10|721848.3|720848.3|721797.9|720797.9|721849.3|720849.3|721781.8|720781.8|21
1623236180000|2021-06-09 10:56:20|721792.2|720792.2|721810.5|720810.5|721810.5|720810.5|721792.2|720792.2|20
1623236190000|2021-06-09 10:56:30|721796.1|720796.1|721801|720801|721808.5|720808.5|721791.8|720791.8|23
1623236200000|2021-06-09 10:56:40|721802.2|720802.2|721804.3|720804.3|721804.3|720804.3|721790.5|720790.5|14
1623236210000|2021-06-09 10:56:50|721808|720808|721884.7|720884.7|721885|720885|721806.5|720806.5|27
1623236220000|2021-06-09 10:57:00|721864|720864|721851.4|720851.4|721865.5|720865.5|721839.3|720839.3|21
1623236230000|2021-06-09 10:57:10|721854.2|720854.2|721769.5|720769.5|721855.7|720855.7|721769.5|720769.5|26
1623236240000|2021-06-09 10:57:20|721770.2|720770.2|721747.8|720747.8|721772.8|720772.8|721747.5|720747.5|25
1623236250000|2021-06-09 10:57:30|721742.9|720742.9|721732.2|720732.2|721757.9|720757.9|721721|720721|21
1623236260000|2021-06-09 10:57:40|721736.8|720736.8|721708.1|720708.1|721736.8|720736.8|721700.5|720700.5|29
1623236270000|2021-06-09 10:57:50|721698.9|720698.9|721646.6|720646.6|721715.9|720715.9|721642|720642|26
1623236280000|2021-06-09 10:58:00|721628.3|720628.3|721691.6|720691.6|721698.6|720698.6|721628.3|720628.3|26
1623236290000|2021-06-09 10:58:10|721692.3|720692.3|721669|720669|721696.8|720696.8|721669|720669|19
1623236300000|2021-06-09 10:58:20|721679.9|720679.9|721682.8|720682.8|721682.8|720682.8|721671.6|720671.6|19
1623236310000|2021-06-09 10:58:30|721678|720678|721699.7|720699.7|722208.1|720699.7|721663.9|720204.9|18
1623236320000|2021-06-09 10:58:40|721708.2|720708.2|721707.9|720707.9|721710.1|720710.1|721699.8|720699.8|22
1623236330000|2021-06-09 10:58:50|721707.5|720707.5|721704.7|720704.7|721708.7|720708.7|721696.5|720696.5|20
1623236340000|2021-06-09 10:59:00|721696.5|720696.5|721633|720633|721696.5|720696.5|721626.2|720626.2|24
1623236350000|2021-06-09 10:59:10|721632.9|720632.9|721632|720632|721634.8|720634.8|721627.8|720627.8|22
1623236360000|2021-06-09 10:59:20|721632.7|720632.7|721626.7|720626.7|721633.2|720633.2|721626.7|720626.7|15
1623236370000|2021-06-09 10:59:30|721564.4|720564.4|721554.8|720554.8|721575.6|720575.6|721547.2|720547.2|26
1623236380000|2021-06-09 10:59:40|721560.6|720560.6|721555.2|720555.2|721560.7|720560.7|721545.9|720545.9|24
1623236390000|2021-06-09 10:59:50|721551.3|720551.3|722053.6|720053.6|722054.7|720558.1|721545.9|720042.1|25
1623236400000|2021-06-09 11:00:00|722050.1|720050.1|721556.2|720556.2|722056.5|720556.2|721555.5|720047.9|23
1623236410000|2021-06-09 11:00:10|721555.7|720555.7|721561.7|720561.7|721570.4|720570.4|721527.4|720527.4|23
1623236420000|2021-06-09 11:00:20|721558|720558|721557.6|720557.6|721568.3|720568.3|721553.6|720553.6|15
1623236430000|2021-06-09 11:00:30|721563|720563|721571.3|720571.3|721573|720573|721554.4|720554.4|21
1623236440000|2021-06-09 11:00:40|721571.1|720571.1|721586.2|720586.2|721591|720591|721539.8|720539.8|25
1623236450000|2021-06-09 11:00:50|721573.4|720573.4|721585.6|720585.6|721590|720590|721572.7|720572.7|16
1623236460000|2021-06-09 11:01:00|721585.9|720585.9|721673.7|720673.7|721695.6|720695.6|721575.4|720575.4|30
1623236470000|2021-06-09 11:01:10|721679.7|720679.7|721678.9|720678.9|721685.8|720685.8|721676.3|720676.3|22
1623236480000|2021-06-09 11:01:20|721681.7|720681.7|721670.9|720670.9|721681.7|720681.7|721670.4|720670.4|19
1623236490000|2021-06-09 11:01:30|721661.1|720661.1|721653.4|720653.4|721663.3|720663.3|721622.7|720622.7|26
1623236500000|2021-06-09 11:01:40|721653|720653|721643.9|720643.9|721664.4|720664.4|721623|720623|23
1623236510000|2021-06-09 11:01:50|721643.3|720643.3|721645.8|720645.8|721648|720648|721619.4|720619.4|16
1623236520000|2021-06-09 11:02:00|721641.9|720641.9|721661.9|720661.9|721670|720670|721635|720635|27
1623236530000|2021-06-09 11:02:10|721661.7|720661.7|721601.8|720601.8|721665.2|720665.2|721600|720600|26
1623236540000|2021-06-09 11:02:20|721601.3|720601.3|721601.4|720601.4|721602.2|720602.2|721600.4|720600.4|14
1623236550000|2021-06-09 11:02:30|721605|720605|721602|720602|721605|720605|721598.5|720598.5|17
1623236560000|2021-06-09 11:02:40|721601.3|720601.3|721603.6|720603.6|721603.6|720603.6|721596.2|720596.2|21
1623236570000|2021-06-09 11:02:50|721608.4|720608.4|721599.2|720599.2|721608.4|720608.4|721598.9|720598.9|12
1623236580000|2021-06-09 11:03:00|721597.7|720597.7|721600.3|720600.3|721600.3|720600.3|721597|720597|12
1623236590000|2021-06-09 11:03:10|721600|720600|721600.4|720600.4|721610.9|720610.9|721598.1|720598.1|20
1623236600000|2021-06-09 11:03:20|721599.9|720599.9|721608.4|720608.4|721610.8|720610.8|721592.5|720592.5|17
1623236610000|2021-06-09 11:03:30|721602.5|720602.5|721607.5|720607.5|721607.5|720607.5|721602.5|720602.5|22
1623236620000|2021-06-09 11:03:40|721607.6|720607.6|721617.9|720617.9|721619|720619|721607|720607|19
1623236630000|2021-06-09 11:03:50|721633.6|720633.6|721616.8|720616.8|721636.8|720636.8|721616.3|720616.3|25
1623236640000|2021-06-09 11:04:00|721630.4|720630.4|721750.7|720750.7|721760.3|720760.3|721617.5|720617.5|38
1623236650000|2021-06-09 11:04:10|721743.8|720743.8|721779.3|720779.3|721790.7|720790.7|721743.8|720743.8|26
1623236660000|2021-06-09 11:04:20|721778.4|720778.4|721827.3|720827.3|721836.5|720836.5|721778.4|720778.4|14
1623236670000|2021-06-09 11:04:30|721832.6|720832.6|721781.2|720781.2|721838.7|720838.7|721776.6|720776.6|22
1623236680000|2021-06-09 11:04:40|721784|720784|721692.1|720692.1|721784|720784|721673.2|720673.2|25
1623236690000|2021-06-09 11:04:50|721679.3|720679.3|721710.3|720710.3|721714.5|720714.5|721674.1|720674.1|19
1623236700000|2021-06-09 11:05:00|721699.5|720699.5|721713|720713|722192.1|720722.8|721693|720192.1|27
1623236710000|2021-06-09 11:05:10|721708.8|720708.8|721718.2|720718.2|721721.1|720721.1|721676|720676|23
1623236720000|2021-06-09 11:05:20|721711.7|720711.7|721708.6|720708.6|721718.6|720718.6|721697.2|720697.2|29
1623236730000|2021-06-09 11:05:30|721696|720696|721708.7|720708.7|721709.8|720709.8|721692.8|720692.8|26
1623236740000|2021-06-09 11:05:40|721711.7|720711.7|721902.8|720902.8|721902.9|720902.9|721697.2|720697.2|35
1623236750000|2021-06-09 11:05:50|721955|720955|721982.7|720982.7|722508|720999.7|721914.8|720508|32
1623236760000|2021-06-09 11:06:00|721990.9|720990.9|722562.8|720562.8|722562.8|721035.8|721968|720497.6|34
1623236770000|2021-06-09 11:06:10|722513.5|720513.5|721964.5|720964.5|722515|721056.3|721964.5|720513.5|30
1623236780000|2021-06-09 11:06:20|721976.7|720976.7|721984.9|720984.9|721990.8|720990.8|721966.5|720966.5|22
1623236790000|2021-06-09 11:06:30|721985.5|720985.5|721995.1|720995.1|721999.1|720999.1|721979.5|720979.5|23
1623236800000|2021-06-09 11:06:40|721998.9|720998.9|721986.6|720986.6|722001.4|721001.4|721982.7|720982.7|26
1623236810000|2021-06-09 11:06:50|721987|720987|721992.6|720992.6|721997.1|720997.1|721984.3|720984.3|18
1623236820000|2021-06-09 11:07:00|721981.5|720981.5|721996.2|720996.2|722007|721007|721968.5|720968.5|24
1623236830000|2021-06-09 11:07:10|722000.7|721000.7|721981.8|720981.8|722000.7|721000.7|721957.9|720957.9|27
1623236840000|2021-06-09 11:07:20|721976.1|720976.1|721955.7|720955.7|721984.2|720984.2|721933.5|720933.5|31
1623236850000|2021-06-09 11:07:30|721952.1|720952.1|721951.6|720951.6|721958.9|720958.9|721950.2|720950.2|18
1623236860000|2021-06-09 11:07:40|721953.3|720953.3|721826.1|720826.1|721953.3|720953.3|721823|720823|27
1623236870000|2021-06-09 11:07:50|721826.6|720826.6|721843.9|720843.9|721851.4|720851.4|721826.6|720826.6|29
1623236880000|2021-06-09 11:08:00|721843|720843|721836.3|720836.3|721845.1|720845.1|721835.9|720835.9|22
1623236890000|2021-06-09 11:08:10|721838.1|720838.1|721819.3|720819.3|721847.2|720847.2|721812.5|720812.5|25
1623236900000|2021-06-09 11:08:20|721820.2|720820.2|721846.9|720846.9|721849.9|720849.9|721814.9|720814.9|26
1623236910000|2021-06-09 11:08:30|721847.7|720847.7|721833.3|720833.3|721849|720849|721833.3|720833.3|30
1623236920000|2021-06-09 11:08:40|721838.1|720838.1|721875.4|720875.4|722348.4|720885.4|721833.3|720333.5|32
1623236930000|2021-06-09 11:08:50|721878.5|720878.5|721877.5|720877.5|721880.6|720880.6|721874|720874|16
1623236940000|2021-06-09 11:09:00|721877|720877|721881.1|720881.1|721885.4|720885.4|721873|720873|23
1623236950000|2021-06-09 11:09:10|721879.4|720879.4|721888.2|720888.2|721888.2|720888.2|721879.4|720879.4|13
1623236960000|2021-06-09 11:09:20|721886.7|720886.7|722407.6|720407.6|722421.7|720936|721882.1|720407.6|24
1623236970000|2021-06-09 11:09:30|722395.5|720395.5|722409.4|720409.4|722427.1|720427.1|722395.5|720395.5|16
1623236980000|2021-06-09 11:09:40|721917.9|720917.9|722425.1|720425.1|722426.9|720939.7|721917.9|720423.1|18
1623236990000|2021-06-09 11:09:50|722424.3|720424.3|722431|720431|722433.5|720433.5|722424.3|720424.3|19
1623237000000|2021-06-09 11:10:00|722431.2|720431.2|721947.4|720947.4|722454.9|720949.9|721946.5|720424.8|27
1623237010000|2021-06-09 11:10:10|721947|720947|721937.8|720937.8|721949.1|720949.1|721933.4|720933.4|24
1623237020000|2021-06-09 11:10:20|721935.8|720935.8|721935.2|720935.2|721940.6|720940.6|721930.1|720930.1|17
1623237030000|2021-06-09 11:10:30|721931.6|720931.6|721978.5|720978.5|721993.5|720993.5|721930|720930|33
1623237040000|2021-06-09 11:10:40|721969.2|720969.2|721959.6|720959.6|722450.3|720969.2|721944.8|720446.9|27
1623237050000|2021-06-09 11:10:50|721962.8|720962.8|721967.1|720967.1|721972.3|720972.3|721951.3|720951.3|19
1623237060000|2021-06-09 11:11:00|721960.3|720960.3|721918.2|720918.2|721976.6|720976.6|721908.7|720908.7|34
1623237070000|2021-06-09 11:11:10|721919.6|720919.6|721916.3|720916.3|721929.4|720929.4|721913.7|720913.7|26
1623237080000|2021-06-09 11:11:20|721917|720917|721915.3|720915.3|721917|720917|721913.8|720913.8|17
1623237090000|2021-06-09 11:11:30|721915.2|720915.2|721901.5|720901.5|721922.2|720922.2|721899.3|720899.3|34
1623237100000|2021-06-09 11:11:40|721901|720901|721921|720921|722421.8|720965.1|721901|720421.8|33
1623237110000|2021-06-09 11:11:50|721920.9|720920.9|721869.4|720869.4|721920.9|720920.9|721863.3|720863.3|20
1623237120000|2021-06-09 11:12:00|721866.9|720866.9|721850.8|720850.8|721866.9|720866.9|721845.5|720845.5|25
1623237130000|2021-06-09 11:12:10|721850.6|720850.6|721923.3|720923.3|722430.4|720936.8|721850.6|720425.6|28
1623237140000|2021-06-09 11:12:20|721924.6|720924.6|721906.6|720906.6|721939.7|720939.7|721899.7|720899.7|20
1623237150000|2021-06-09 11:12:30|721903.9|720903.9|721867.3|720867.3|721908.8|720908.8|721859.3|720859.3|25
1623237160000|2021-06-09 11:12:40|721867.1|720867.1|721861.9|720861.9|721867.1|720867.1|721854.1|720854.1|25
1623237170000|2021-06-09 11:12:50|721862.8|720862.8|721934.9|720934.9|722398.8|720941.7|721859.1|720360|28
1623237180000|2021-06-09 11:13:00|721941.1|720941.1|722449.2|720449.2|722457.3|720957.7|721936.6|720445|22
1623237190000|2021-06-09 11:13:10|721952.8|720952.8|721945.3|720945.3|721957.5|720957.5|721945.3|720945.3|23
1623237200000|2021-06-09 11:13:20|721944.9|720944.9|721953.2|720953.2|722453.6|720954.6|721943.8|720443.7|20
1623237210000|2021-06-09 11:13:30|721955.8|720955.8|721959.7|720959.7|721966.1|720966.1|721948.9|720948.9|15
1623237220000|2021-06-09 11:13:40|721961|720961|721986.4|720986.4|722495.7|721002.1|721960.2|720487.4|28
1623237230000|2021-06-09 11:13:50|721991.3|720991.3|722035.7|721035.7|722047.2|721047.2|721991.3|720991.3|28
1623237240000|2021-06-09 11:14:00|722028.5|721028.5|722005.9|721005.9|722035.6|721035.6|721992.8|720992.8|29
1623237250000|2021-06-09 11:14:10|722004.2|721004.2|722028.8|721028.8|722049.1|721049.1|722002.8|721002.8|31
1623237260000|2021-06-09 11:14:20|722034.4|721034.4|722033.8|721033.8|722055.2|721055.2|722030.8|721030.8|24
1623237270000|2021-06-09 11:14:30|722031.9|721031.9|722014.9|721014.9|722031.9|721031.9|722005.4|721005.4|23
1623237280000|2021-06-09 11:14:40|722012.1|721012.1|722002.8|721002.8|722030.5|721030.5|721994.4|720994.4|23
1623237290000|2021-06-09 11:14:50|722005.7|721005.7|721994.7|720994.7|722009.1|721009.1|721990.3|720990.3|28
1623237300000|2021-06-09 11:15:00|721985.7|720985.7|721964.8|720964.8|721985.7|720985.7|721952|720952|29
1623237310000|2021-06-09 11:15:10|721966.5|720966.5|721974.5|720974.5|721986|720986|721964.9|720964.9|17
1623237320000|2021-06-09 11:15:20|721970.2|720970.2|721993.9|720993.9|722015.3|721015.3|721966.9|720966.9|21
1623237330000|2021-06-09 11:15:30|722000.9|721000.9|722027.5|721027.5|722044.9|721044.9|721987.2|720987.2|28
1623237340000|2021-06-09 11:15:40|722029.5|721029.5|722033.3|721033.3|722066.7|721066.7|722027.8|721027.8|25
1623237350000|2021-06-09 11:15:50|722036.8|721036.8|722037.7|721037.7|722044.5|721044.5|722014.5|721014.5|25
1623237360000|2021-06-09 11:16:00|722025.3|721025.3|722031|721031|722040.6|721040.6|722025.3|721025.3|21
1623237370000|2021-06-09 11:16:10|722031.9|721031.9|721989.7|720989.7|722031.9|721031.9|721989.7|720989.7|18
1623237380000|2021-06-09 11:16:20|721991.7|720991.7|721987.9|720987.9|721995.9|720995.9|721986.6|720986.6|20
1623237390000|2021-06-09 11:16:30|721988|720988|721986.6|720986.6|721988.1|720988.1|721963.2|720963.2|29
1623237400000|2021-06-09 11:16:40|721988.1|720988.1|721990.6|720990.6|721997.8|720997.8|721977.6|720977.6|26
1623237410000|2021-06-09 11:16:50|722000.5|721000.5|722006.5|721006.5|722008.3|721008.3|721994.4|720994.4|22
1623237420000|2021-06-09 11:17:00|722008.2|721008.2|722520.7|720520.7|722520.7|721027.4|722000.6|720510.2|19
1623237430000|2021-06-09 11:17:10|722525|720525|722020|721020|722525|721021.2|722002.7|720520.7|19
1623237440000|2021-06-09 11:17:20|722018.8|721018.8|721978.1|720978.1|722018.8|721018.8|721976.4|720976.4|18
1623237450000|2021-06-09 11:17:30|721977.7|720977.7|721971.8|720971.8|721982.4|720982.4|721966.1|720966.1|22
1623237460000|2021-06-09 11:17:40|721970.3|720970.3|721994.3|720994.3|722002.9|721002.9|721966.1|720966.1|21
1623237470000|2021-06-09 11:17:50|721993.6|720993.6|721981.7|720981.7|722015.7|721015.7|721974|720974|18
1623237480000|2021-06-09 11:18:00|722478|720478|722507.7|720507.7|722507.7|720507.7|722470|720470|23
1623237490000|2021-06-09 11:18:10|722506.6|720506.6|721989.4|720989.4|722506.7|720994.3|721982.2|720499.7|19
1623237500000|2021-06-09 11:18:20|721983.6|720983.6|721994.6|720994.6|722017.9|721017.9|721981|720981|27
1623237510000|2021-06-09 11:18:30|722005.9|721005.9|722512.1|720512.1|722518.6|721010|721996.5|720511.7|16
1623237520000|2021-06-09 11:18:40|722511|720511|722498.9|720498.9|722537.6|721038.6|721988.5|720498.9|28
1623237530000|2021-06-09 11:18:50|722497.6|720497.6|722007.3|721007.3|722508.8|721007.9|721994.5|720497.6|20
1623237540000|2021-06-09 11:19:00|722003.2|721003.2|722002.2|721002.2|722003.2|721003.2|721999.3|720999.3|19
1623237550000|2021-06-09 11:19:10|721997.3|720997.3|721992.6|720992.6|722003.4|721003.4|721984.9|720984.9|29
1623237560000|2021-06-09 11:19:20|721991.9|720991.9|721965.3|720965.3|721991.9|720991.9|721952.4|720952.4|29
1623237570000|2021-06-09 11:19:30|721963.9|720963.9|721970.1|720970.1|721970.2|720970.2|721963.9|720963.9|19
1623237580000|2021-06-09 11:19:40|721969.3|720969.3|721974.5|720974.5|721979.2|720979.2|721968.7|720968.7|23
1623237590000|2021-06-09 11:19:50|721975.6|720975.6|722074.7|721074.7|722087.1|721087.1|721975.6|720975.6|19
1623237600000|2021-06-09 11:20:00|722070.9|721070.9|722081|721081|722086.3|721086.3|722070.9|721070.9|18
1623237610000|2021-06-09 11:20:10|722081.2|721081.2|722063.9|721063.9|722090.6|721090.6|722061.7|721061.7|26
1623237620000|2021-06-09 11:20:20|722069.5|721069.5|722064.7|721064.7|722076.6|721076.6|722063.8|721063.8|13
1623237630000|2021-06-09 11:20:30|722058.6|721058.6|722036.8|721036.8|722069.3|721069.3|722035.2|721035.2|26
1623237640000|2021-06-09 11:20:40|722036.2|721036.2|721964.3|720964.3|722039.8|721039.8|721957|720957|28
1623237650000|2021-06-09 11:20:50|721967.4|720967.4|721949.9|720949.9|721969|720969|721936.9|720936.9|29
1623237660000|2021-06-09 11:21:00|721943.7|720943.7|721930.8|720930.8|721944.4|720944.4|721926.4|720926.4|25
1623237670000|2021-06-09 11:21:10|721931.1|720931.1|721916.4|720916.4|721935.1|720935.1|721912.6|720912.6|32
1623237680000|2021-06-09 11:21:20|721916.5|720916.5|721912.4|720912.4|721916.5|720916.5|721901.2|720901.2|26
1623237690000|2021-06-09 11:21:30|721906.6|720906.6|721895.8|720895.8|721916.4|720916.4|721891.3|720891.3|26
1623237700000|2021-06-09 11:21:40|721899.5|720899.5|721859.8|720859.8|721901.5|720901.5|721856.5|720856.5|35
1623237710000|2021-06-09 11:21:50|721856.7|720856.7|722025.9|721025.9|722043.6|721043.6|721856.7|720856.7|34
1623237720000|2021-06-09 11:22:00|722028.4|721028.4|721984.8|720984.8|722032.7|721032.7|721984.3|720984.3|27
1623237730000|2021-06-09 11:22:10|721982.4|720982.4|722029.7|721029.7|722045.7|721045.7|721977.5|720977.5|30
1623237740000|2021-06-09 11:22:20|722032|721032|722037.9|721037.9|722048.6|721048.6|722032|721032|26
1623237750000|2021-06-09 11:22:30|722038.2|721038.2|722014.8|721014.8|722046|721046|722014.8|721014.8|23
1623237760000|2021-06-09 11:22:40|722005.1|721005.1|722014|721014|722022.1|721022.1|722000.2|721000.2|18
1623237770000|2021-06-09 11:22:50|722019.1|721019.1|722026.8|721026.8|722036.1|721036.1|722016|721016|23
1623237780000|2021-06-09 11:23:00|722024.9|721024.9|722021.2|721021.2|722030.3|721030.3|722019.9|721019.9|20
1623237790000|2021-06-09 11:23:10|722020.1|721020.1|722027.1|721027.1|722030.7|721030.7|722019.5|721019.5|20
1623237800000|2021-06-09 11:23:20|722024.8|721024.8|722009.7|721009.7|722025.6|721025.6|722006.3|721006.3|20
1623237810000|2021-06-09 11:23:30|722010.5|721010.5|721983.7|720983.7|722010.5|721010.5|721969.9|720969.9|25
1623237820000|2021-06-09 11:23:40|721982.8|720982.8|721942.3|720942.3|721982.8|720982.8|721942.3|720942.3|23
1623237830000|2021-06-09 11:23:50|721940.7|720940.7|721979.4|720979.4|721979.4|720979.4|721940.7|720940.7|23
1623237840000|2021-06-09 11:24:00|721970.1|720970.1|721862.9|720862.9|721983.2|720983.2|721856.1|720856.1|37
1623237850000|2021-06-09 11:24:10|721861.1|720861.1|721856.1|720856.1|721870|720870|721851.4|720851.4|35
1623237860000|2021-06-09 11:24:20|721857.5|720857.5|721874.3|720874.3|721876.4|720876.4|721855.2|720855.2|30
1623237870000|2021-06-09 11:24:30|721875|720875|721865.9|720865.9|721875|720875|721858|720858|24
1623237880000|2021-06-09 11:24:40|721864.1|720864.1|721822|720822|722320.9|720876|721814.1|720320.9|28
1623237890000|2021-06-09 11:24:50|721817.6|720817.6|722328.5|720328.5|722338.1|720825.9|721816.9|720328.5|27
1623237900000|2021-06-09 11:25:00|722323.5|720323.5|721839.4|720839.4|722344.5|720845.1|721839.3|720322.3|30
1623237910000|2021-06-09 11:25:10|721839|720839|721889.3|720889.3|722382|720894.9|721839|720370.5|25
1623237920000|2021-06-09 11:25:20|721890.3|720890.3|721933.9|720933.9|721933.9|720933.9|721856.9|720856.9|34
1623237930000|2021-06-09 11:25:30|721938|720938|721948.2|720948.2|721951.1|720951.1|721938|720938|26
1623237940000|2021-06-09 11:25:40|721946.7|720946.7|721877.4|720877.4|721946.7|720946.7|721835.5|720835.5|30
1623237950000|2021-06-09 11:25:50|721866.4|720866.4|721896.3|720896.3|721971.6|720971.6|721864.1|720864.1|31
1623237960000|2021-06-09 11:26:00|721917|720917|721888.6|720888.6|721933.7|720933.7|721885.2|720885.2|32
1623237970000|2021-06-09 11:26:10|721887.7|720887.7|721930|720930|721951.9|720951.9|721879.9|720879.9|29
1623237980000|2021-06-09 11:26:20|721927.4|720927.4|721942.5|720942.5|721942.5|720942.5|721872.2|720872.2|30
1623237990000|2021-06-09 11:26:30|721940.6|720940.6|721939.6|720939.6|721940.6|720940.6|721867.8|720867.8|34
1623238000000|2021-06-09 11:26:40|721930.6|720930.6|721900.8|720900.8|721936.4|720936.4|721868.1|720868.1|22
1623238010000|2021-06-09 11:26:50|721890.2|720890.2|721895.9|720895.9|721956.7|720956.7|721868.5|720868.5|31
1623238020000|2021-06-09 11:27:00|721898.3|720898.3|721909|720909|721914.4|720914.4|721890.7|720890.7|28
1623238030000|2021-06-09 11:27:10|721909.3|720909.3|721858.7|720858.7|721996.7|720996.7|721843|720843|31
1623238040000|2021-06-09 11:27:20|721863.9|720863.9|721908.4|720908.4|721934.8|720934.8|721859.3|720859.3|32
1623238050000|2021-06-09 11:27:30|721920.4|720920.4|721903.9|720903.9|721920.4|720920.4|721897|720897|28
1623238060000|2021-06-09 11:27:40|721904.3|720904.3|721959.7|720959.7|721972.1|720972.1|721899.2|720899.2|27
1623238070000|2021-06-09 11:27:50|721961.7|720961.7|722018.1|721018.1|722018.2|721018.2|721943.6|720943.6|26
1623238080000|2021-06-09 11:28:00|722018|721018|722032.9|721032.9|722035.5|721035.5|722008.6|721008.6|31
1623238090000|2021-06-09 11:28:10|722031.7|721031.7|722025.5|721025.5|722040.5|721040.5|722023.6|721023.6|22
1623238100000|2021-06-09 11:28:20|722024.5|721024.5|722020.4|721020.4|722035.7|721035.7|722002.8|721002.8|22
1623238110000|2021-06-09 11:28:30|722017.2|721017.2|722027.5|721027.5|722513.6|721032.5|722007.3|720505.9|29
1623238120000|2021-06-09 11:28:40|722026.7|721026.7|722042.7|721042.7|722043.3|721043.3|722026.7|721026.7|23
1623238130000|2021-06-09 11:28:50|722040.4|721040.4|722049.8|721049.8|722053.6|721053.6|722037.7|721037.7|26
1623238140000|2021-06-09 11:29:00|722047|721047|722045.9|721045.9|722058|721058|722045.5|721045.5|27
1623238150000|2021-06-09 11:29:10|722045.6|721045.6|722032.7|721032.7|722045.6|721045.6|722029.4|721029.4|17
1623238160000|2021-06-09 11:29:20|722045.2|721045.2|722041.9|721041.9|722045.3|721045.3|722034.4|721034.4|23
1623238170000|2021-06-09 11:29:30|722037.5|721037.5|722043.6|721043.6|722046.3|721046.3|722037.5|721037.5|23
1623238180000|2021-06-09 11:29:40|722040.1|721040.1|722066.5|721066.5|722067.6|721067.6|722038.6|721038.6|25
1623238190000|2021-06-09 11:29:50|722067.1|721067.1|722057.8|721057.8|722067.1|721067.1|722038.1|721038.1|27
1623238200000|2021-06-09 11:30:00|722056.8|721056.8|722067.4|721067.4|722081|721081|722055.3|721055.3|32
1623238210000|2021-06-09 11:30:10|722066.8|721066.8|722076.7|721076.7|722078.3|721078.3|722065.8|721065.8|23
1623238220000|2021-06-09 11:30:20|722075|721075|722079.2|721079.2|722085.1|721085.1|722074.9|721074.9|26
1623238230000|2021-06-09 11:30:30|722079.1|721079.1|722069.4|721069.4|722080.6|721080.6|722066.3|721066.3|20
1623238240000|2021-06-09 11:30:40|722068|721068|722077.2|721077.2|722088.5|721088.5|722063.4|721063.4|16
1623238250000|2021-06-09 11:30:50|722077.1|721077.1|722073.9|721073.9|722086.4|721086.4|722069.3|721069.3|17
1623238260000|2021-06-09 11:31:00|722078|721078|722066.1|721066.1|722081.8|721081.8|722060|721060|15
1623238270000|2021-06-09 11:31:10|722061.8|721061.8|722072.9|721072.9|722075.8|721075.8|722061.6|721061.6|18
1623238280000|2021-06-09 11:31:20|722072.3|721072.3|722080|721080|722082.6|721082.6|722070.4|721070.4|21
1623238290000|2021-06-09 11:31:30|722079.5|721079.5|722068.9|721068.9|722079.5|721079.5|722064.1|721064.1|22
1623238300000|2021-06-09 11:31:40|722062.5|721062.5|722087.4|721087.4|722091.5|721091.5|722062.5|721062.5|17
1623238310000|2021-06-09 11:31:50|722086.3|721086.3|722086|721086|722099|721099|722076.3|721076.3|16
1623238320000|2021-06-09 11:32:00|722084.3|721084.3|722076|721076|722097.7|721097.7|722076|721076|26
1623238330000|2021-06-09 11:32:10|722068.9|721068.9|722077.9|721077.9|722090.8|721090.8|722066.7|721066.7|25
1623238340000|2021-06-09 11:32:20|722080.5|721080.5|722072.1|721072.1|722086.9|721086.9|722070.1|721070.1|21
1623238350000|2021-06-09 11:32:30|722073.3|721073.3|722087.1|721087.1|722111.2|721111.2|722067.3|721067.3|32
1623238360000|2021-06-09 11:32:40|722086.5|721086.5|722082|721082|722090.7|721090.7|722076.8|721076.8|18
1623238370000|2021-06-09 11:32:50|722076.9|721076.9|722078.2|721078.2|722083.7|721083.7|722070.4|721070.4|16
1623238380000|2021-06-09 11:33:00|722086.1|721086.1|722082.3|721082.3|722086.1|721086.1|722073.6|721073.6|17
1623238390000|2021-06-09 11:33:10|722082.1|721082.1|722059.7|721059.7|722082.6|721082.6|722059.7|721059.7|10
1623238400000|2021-06-09 11:33:20|722074.2|721074.2|722073.9|721073.9|722075.2|721075.2|722064.6|721064.6|15
1623238410000|2021-06-09 11:33:30|722071.4|721071.4|722071.2|721071.2|722077.7|721077.7|722069.8|721069.8|15
1623238420000|2021-06-09 11:33:40|722069.3|721069.3|722084.3|721084.3|722092.1|721092.1|722060.5|721060.5|21
1623238430000|2021-06-09 11:33:50|722080.9|721080.9|722059.1|721059.1|722084.5|721084.5|722050|721050|23
1623238440000|2021-06-09 11:34:00|722063.8|721063.8|722056|721056|722067.4|721067.4|722046.6|721046.6|29
1623238450000|2021-06-09 11:34:10|722055.1|721055.1|722055.8|721055.8|722062.9|721062.9|722049.5|721049.5|19
1623238460000|2021-06-09 11:34:20|722055.6|721055.6|722067.4|721067.4|722067.4|721067.4|722054.8|721054.8|13
1623238470000|2021-06-09 11:34:30|722061|721061|722060.6|721060.6|722074.8|721074.8|722053.5|721053.5|17
1623238480000|2021-06-09 11:34:40|722060.2|721060.2|722072.2|721072.2|722077.3|721077.3|722060.2|721060.2|13
1623238490000|2021-06-09 11:34:50|722072.3|721072.3|722074.4|721074.4|722074.4|721074.4|722064.6|721064.6|15
1623238500000|2021-06-09 11:35:00|722078.7|721078.7|722075.7|721075.7|722094.3|721094.3|722065.7|721065.7|15
1623238510000|2021-06-09 11:35:10|722085.2|721085.2|722076.2|721076.2|722090.9|721090.9|722076.2|721076.2|15
1623238520000|2021-06-09 11:35:20|722087.3|721087.3|722007.9|721007.9|722087.3|721087.3|721995.9|720995.9|37
1623238530000|2021-06-09 11:35:30|722009.6|721009.6|722007.4|721007.4|722015.8|721015.8|722000.2|721000.2|26
1623238540000|2021-06-09 11:35:40|722015.5|721015.5|722036.8|721036.8|722037.6|721037.6|722000.1|721000.1|26
1623238550000|2021-06-09 11:35:50|722036.5|721036.5|722046.5|721046.5|722051.2|721051.2|722031.6|721031.6|30
1623238560000|2021-06-09 11:36:00|722045.8|721045.8|722029.9|721029.9|722045.8|721045.8|722028.8|721028.8|22
1623238570000|2021-06-09 11:36:10|722029.7|721029.7|722042.5|721042.5|722042.5|721042.5|722027.4|721027.4|23
1623238580000|2021-06-09 11:36:20|722040.2|721040.2|722041.7|721041.7|722041.7|721041.7|722034.5|721034.5|20
1623238590000|2021-06-09 11:36:30|722039|721039|722037.1|721037.1|722040|721040|722034.7|721034.7|13
1623238600000|2021-06-09 11:36:40|722036.5|721036.5|722034.3|721034.3|722051|721051|722031.2|721031.2|18
1623238610000|2021-06-09 11:36:50|722035.9|721035.9|722018.3|721018.3|722037.5|721037.5|722018.3|721018.3|24
1623238620000|2021-06-09 11:37:00|722019.8|721019.8|722010.9|721010.9|722019.8|721019.8|722009.4|721009.4|14
1623238630000|2021-06-09 11:37:10|722012|721012|722054.9|721054.9|722054.9|721054.9|722009.2|721009.2|19
1623238640000|2021-06-09 11:37:20|722054.5|721054.5|722053.4|721053.4|722072.3|721072.3|722043.2|721043.2|25
1623238650000|2021-06-09 11:37:30|722060.6|721060.6|722064.2|721064.2|722071.6|721071.6|722060.6|721060.6|17
1623238660000|2021-06-09 11:37:40|722066.2|721066.2|722060.9|721060.9|722067|721067|722057|721057|22
1623238670000|2021-06-09 11:37:50|722061.2|721061.2|722061.2|721061.2|722071.6|721071.6|722061.2|721061.2|18
1623238680000|2021-06-09 11:38:00|722061.3|721061.3|722056.4|721056.4|722061.5|721061.5|722040.2|721040.2|22
1623238690000|2021-06-09 11:38:10|722057.6|721057.6|722044.4|721044.4|722059.3|721059.3|722044.4|721044.4|17
1623238700000|2021-06-09 11:38:20|722049.1|721049.1|722056.6|721056.6|722058.6|721058.6|722043.3|721043.3|18
1623238710000|2021-06-09 11:38:30|722056.7|721056.7|722053.6|721053.6|722056.7|721056.7|722050|721050|12
1623238720000|2021-06-09 11:38:40|722053|721053|722034.7|721034.7|722053|721053|722019.1|721019.1|25
1623238730000|2021-06-09 11:38:50|722034.1|721034.1|722034|721034|722042.6|721042.6|722022.1|721022.1|22
1623238740000|2021-06-09 11:39:00|722044|721044|722038.2|721038.2|722047.8|721047.8|722037.5|721037.5|13
1623238750000|2021-06-09 11:39:10|722037.7|721037.7|722042.6|721042.6|722044.2|721044.2|722024.8|721024.8|25
1623238760000|2021-06-09 11:39:20|722041.9|721041.9|722052.6|721052.6|722087.7|721087.7|722041.9|721041.9|18
1623238770000|2021-06-09 11:39:30|722049.2|721049.2|721987.5|720987.5|722049.7|721049.7|721981.6|720981.6|20
1623238780000|2021-06-09 11:39:40|721980.9|720980.9|722003.6|721003.6|722008.8|721008.8|721980.9|720980.9|24
1623238790000|2021-06-09 11:39:50|722005.1|721005.1|721988.7|720988.7|722007.5|721007.5|721982.6|720982.6|20
1623238800000|2021-06-09 11:40:00|721986.3|720986.3|721965.8|720965.8|721988.4|720988.4|721956.5|720956.5|14
1623238810000|2021-06-09 11:40:10|721957.3|720957.3|721941.5|720941.5|721960.7|720960.7|721937|720937|20
1623238820000|2021-06-09 11:40:20|721944.5|720944.5|721965.3|720965.3|722031.7|721031.7|721937.2|720937.2|23
1623238830000|2021-06-09 11:40:30|721968|720968|721959|720959|721973.2|720973.2|721954.3|720954.3|16
1623238840000|2021-06-09 11:40:40|721963.8|720963.8|721957.4|720957.4|721970.6|720970.6|721956.4|720956.4|7
1623238850000|2021-06-09 11:40:50|721956.9|720956.9|721941.9|720941.9|721966|720966|721934|720934|21
1623238860000|2021-06-09 11:41:00|721943.9|720943.9|721991.1|720991.1|721991.1|720991.1|721941.3|720941.3|18
1623238870000|2021-06-09 11:41:10|721993.2|720993.2|721993.4|720993.4|721997.1|720997.1|721985.5|720985.5|18
1623238880000|2021-06-09 11:41:20|721985.8|720985.8|721996.8|720996.8|721996.8|720996.8|721985.8|720985.8|20
1623238890000|2021-06-09 11:41:30|721995.3|720995.3|722000.5|721000.5|722011.6|721011.6|721993.2|720993.2|23
1623238900000|2021-06-09 11:41:40|722000.3|721000.3|722003|721003|722016.5|721016.5|721999.4|720999.4|18
1623238910000|2021-06-09 11:41:50|722006.7|721006.7|722026.4|721026.4|722517.5|721026.4|721996.6|720505.5|14
1623238920000|2021-06-09 11:42:00|722010.4|721010.4|722018.3|721018.3|722028.4|721028.4|722009.7|721009.7|13
1623238930000|2021-06-09 11:42:10|722016.8|721016.8|722031.3|721031.3|722037.4|721037.4|722014.7|721014.7|22
1623238940000|2021-06-09 11:42:20|722033.9|721033.9|722031.1|721031.1|722037.1|721037.1|722027.4|721027.4|13
1623238950000|2021-06-09 11:42:30|722028.1|721028.1|722035.5|721035.5|722038.7|721038.7|722024.2|721024.2|11
1623238960000|2021-06-09 11:42:40|722036|721036|722029.3|721029.3|722036|721036|722028.8|721028.8|12
1623238970000|2021-06-09 11:42:50|722030.2|721030.2|722028.9|721028.9|722036.5|721036.5|722028.9|721028.9|15
1623238980000|2021-06-09 11:43:00|722031.9|721031.9|722037.5|721037.5|722037.5|721037.5|722023.4|721023.4|20
1623238990000|2021-06-09 11:43:10|722026.4|721026.4|722047.8|721047.8|722061.6|721061.6|722026|721026|22
1623239000000|2021-06-09 11:43:20|722047.2|721047.2|722049|721049|722049.2|721049.2|722042.2|721042.2|17
1623239010000|2021-06-09 11:43:30|722047.4|721047.4|722025.4|721025.4|722049.7|721049.7|722024.4|721024.4|21
1623239020000|2021-06-09 11:43:40|722022.8|721022.8|721990.6|720990.6|722031.7|721031.7|721989.9|720989.9|26
1623239030000|2021-06-09 11:43:50|721990.7|720990.7|721946.9|720946.9|722002.4|721002.4|721935.4|720935.4|26
1623239040000|2021-06-09 11:44:00|721946.8|720946.8|721936.3|720936.3|721947.9|720947.9|721925.8|720925.8|23
1623239050000|2021-06-09 11:44:10|721934.1|720934.1|721925.7|720925.7|721937.7|720937.7|721925.6|720925.6|25
1623239060000|2021-06-09 11:44:20|721927.4|720927.4|721884|720884|721928.9|720928.9|721884|720884|24
1623239070000|2021-06-09 11:44:30|721882|720882|721878.3|720878.3|721882|720882|721866.5|720866.5|30
1623239080000|2021-06-09 11:44:40|721876.5|720876.5|721835.1|720835.1|721876.5|720876.5|721832.7|720832.7|28
1623239090000|2021-06-09 11:44:50|721836.3|720836.3|721781.4|720781.4|721836.3|720836.3|721771.1|720771.1|22
1623239100000|2021-06-09 11:45:00|721781.3|720781.3|721783.2|720783.2|721787.7|720787.7|721731.6|720731.6|36
1623239110000|2021-06-09 11:45:10|721780.1|720780.1|721797|720797|721797|720797|721753.9|720753.9|25
1623239120000|2021-06-09 11:45:20|721800.7|720800.7|721765.7|720765.7|721810.3|720810.3|721751.7|720751.7|31
1623239130000|2021-06-09 11:45:30|721772|720772|721783.8|720783.8|721789.6|720789.6|721772|720772|22
1623239140000|2021-06-09 11:45:40|721772.3|720772.3|721788.5|720788.5|721799.3|720799.3|721772.3|720772.3|21
1623239150000|2021-06-09 11:45:50|721789.1|720789.1|721794.6|720794.6|721794.6|720794.6|721781|720781|16
1623239160000|2021-06-09 11:46:00|721793.3|720793.3|721901.4|720901.4|721921.6|720921.6|721793.3|720793.3|28
1623239170000|2021-06-09 11:46:10|721902|720902|721897.5|720897.5|721902.2|720902.2|721894.8|720894.8|16
1623239180000|2021-06-09 11:46:20|721897.9|720897.9|721891.7|720891.7|721909.6|720909.6|721890.6|720890.6|24
1623239190000|2021-06-09 11:46:30|721889.6|720889.6|721855.7|720855.7|721889.6|720889.6|721854.2|720854.2|28
1623239200000|2021-06-09 11:46:40|721856.4|720856.4|721878.7|720878.7|721888.7|720888.7|721850|720850|24
1623239210000|2021-06-09 11:46:50|721882.8|720882.8|721900|720900|721932.5|720932.5|721880.9|720880.9|33
1623239220000|2021-06-09 11:47:00|721899.7|720899.7|721888.5|720888.5|721905.1|720905.1|721883.7|720883.7|27
1623239230000|2021-06-09 11:47:10|721889.5|720889.5|721910.5|720910.5|721931.3|720931.3|721889.3|720889.3|21
1623239240000|2021-06-09 11:47:20|721913.3|720913.3|721921.1|720921.1|721948|720948|721913.2|720913.2|28
1623239250000|2021-06-09 11:47:30|721925.6|720925.6|721951.7|720951.7|721974.7|720974.7|721925.6|720925.6|18
1623239260000|2021-06-09 11:47:40|721952.3|720952.3|721950.5|720950.5|721955.4|720955.4|721950.5|720950.5|13
1623239270000|2021-06-09 11:47:50|721952.1|720952.1|721974.2|720974.2|721974.2|720974.2|721951.3|720951.3|11
1623239280000|2021-06-09 11:48:00|721973.6|720973.6|721964|720964|721986.3|720986.3|721953.6|720953.6|21
1623239290000|2021-06-09 11:48:10|721961.5|720961.5|721965.8|720965.8|721965.8|720965.8|721961.5|720961.5|19
1623239300000|2021-06-09 11:48:20|721966.2|720966.2|722007.8|721007.8|722014.4|721014.4|721963.7|720963.7|22
1623239310000|2021-06-09 11:48:30|722012.3|721012.3|722004.3|721004.3|722013.9|721013.9|722002.5|721002.5|16
1623239320000|2021-06-09 11:48:40|722003.7|721003.7|722018|721018|722019.2|721019.2|722003|721003|11
1623239330000|2021-06-09 11:48:50|722013.8|721013.8|722011.6|721011.6|722014.3|721014.3|722006.5|721006.5|13
1623239340000|2021-06-09 11:49:00|722005.6|721005.6|722006.6|721006.6|722018.3|721018.3|722005.2|721005.2|24
1623239350000|2021-06-09 11:49:10|722006.9|721006.9|721989.1|720989.1|722006.9|721006.9|721988.9|720988.9|16
1623239360000|2021-06-09 11:49:20|721981.5|720981.5|721960.1|720960.1|722010.1|721010.1|721957.8|720957.8|25
1623239370000|2021-06-09 11:49:30|721958.8|720958.8|721959.4|720959.4|721963.4|720963.4|721951.5|720951.5|19
1623239380000|2021-06-09 11:49:40|721959.5|720959.5|721951|720951|721976.9|720976.9|721946.4|720946.4|27
1623239390000|2021-06-09 11:49:50|721952.7|720952.7|721942.8|720942.8|721952.7|720952.7|721942.4|720942.4|22
1623239400000|2021-06-09 11:50:00|721942.4|720942.4|721949.2|720949.2|721959.5|720959.5|721942.4|720942.4|21
1623239410000|2021-06-09 11:50:10|721949.6|720949.6|721939.5|720939.5|721960|720960|721938.4|720938.4|23
1623239420000|2021-06-09 11:50:20|721938.3|720938.3|721943.3|720943.3|721947.5|720947.5|721930.4|720930.4|26
1623239430000|2021-06-09 11:50:30|721944.4|720944.4|721928.9|720928.9|721945.1|720945.1|721928.9|720928.9|16
1623239440000|2021-06-09 11:50:40|721929.3|720929.3|721940.3|720940.3|721941.1|720941.1|721929.1|720929.1|22
1623239450000|2021-06-09 11:50:50|721940.6|720940.6|721879.2|720879.2|721940.6|720940.6|721879.2|720879.2|25
1623239460000|2021-06-09 11:51:00|721884.2|720884.2|721881.8|720881.8|721891.9|720891.9|721871.2|720871.2|28
1623239470000|2021-06-09 11:51:10|721882.5|720882.5|721879.4|720879.4|721892.5|720892.5|721870.4|720870.4|26
1623239480000|2021-06-09 11:51:20|721881.5|720881.5|721864.1|720864.1|721881.6|720881.6|721855.3|720855.3|30
1623239490000|2021-06-09 11:51:30|721864.9|720864.9|721831.6|720831.6|721866.3|720866.3|721824.3|720824.3|26
1623239500000|2021-06-09 11:51:40|721832.3|720832.3|721826.8|720826.8|721832.6|720832.6|721825.6|720825.6|17
1623239510000|2021-06-09 11:51:50|721826.5|720826.5|721836|720836|721851.4|720851.4|721826.2|720826.2|20
1623239520000|2021-06-09 11:52:00|721836.4|720836.4|721844.1|720844.1|721849.1|720849.1|721835|720835|19
1623239530000|2021-06-09 11:52:10|721844.4|720844.4|721835|720835|721844.4|720844.4|721787.1|720787.1|27
1623239540000|2021-06-09 11:52:20|721831.7|720831.7|721825.5|720825.5|721832.1|720832.1|721794.7|720794.7|27
1623239550000|2021-06-09 11:52:30|721825.2|720825.2|721782.5|720782.5|721841.3|720841.3|721754.5|720754.5|25
1623239560000|2021-06-09 11:52:40|721780.3|720780.3|721777.4|720777.4|721798.4|720798.4|721769|720769|23
1623239570000|2021-06-09 11:52:50|721774.7|720774.7|721718.8|720718.8|721792.8|720792.8|721716.3|720716.3|29
1623239580000|2021-06-09 11:53:00|721716.5|720716.5|721714.5|720714.5|721719.3|720719.3|721704.7|720704.7|27
1623239590000|2021-06-09 11:53:10|721713.5|720713.5|721717.4|720717.4|721724|720724|721713.5|720713.5|16
1623239600000|2021-06-09 11:53:20|721718.2|720718.2|721724.6|720724.6|721724.6|720724.6|721709.8|720709.8|19
1623239610000|2021-06-09 11:53:30|721735.3|720735.3|721726|720726|721735.3|720735.3|721722.7|720722.7|24
1623239620000|2021-06-09 11:53:40|721737|720737|721703.8|720703.8|721783.5|720783.5|721703.8|720703.8|20
1623239630000|2021-06-09 11:53:50|721702.2|720702.2|721701.2|720701.2|721717.6|720717.6|721699.9|720699.9|25
1623239640000|2021-06-09 11:54:00|721701.9|720701.9|721700.7|720700.7|721726.9|720726.9|721700.7|720700.7|19
1623239650000|2021-06-09 11:54:10|721701|720701|721719.3|720719.3|721731.7|720731.7|721700|720700|23
1623239660000|2021-06-09 11:54:20|721716.2|720716.2|721721.1|720721.1|721723.3|720723.3|721699.3|720699.3|26
1623239670000|2021-06-09 11:54:30|721718.2|720718.2|721692.9|720692.9|721729.4|720729.4|721682.7|720682.7|29
1623239680000|2021-06-09 11:54:40|721687.8|720687.8|721676.6|720676.6|721688.1|720688.1|721676|720676|20
1623239690000|2021-06-09 11:54:50|721675.7|720675.7|721649|720649|721676.3|720676.3|721648.1|720648.1|22
1623239700000|2021-06-09 11:55:00|721648.7|720648.7|721653|720653|721669.4|720669.4|721647.4|720647.4|26
1623239710000|2021-06-09 11:55:10|721655.3|720655.3|721673.5|720673.5|721693.3|720693.3|721645.6|720645.6|24
1623239720000|2021-06-09 11:55:20|721673.9|720673.9|721619.5|720619.5|721678.1|720678.1|721617.8|720617.8|30
1623239730000|2021-06-09 11:55:30|721625|720625|721580.7|720580.7|721654.1|720654.1|721578|720578|28
1623239740000|2021-06-09 11:55:40|721579.8|720579.8|721582.2|720582.2|721591.9|720591.9|721577.7|720577.7|29
1623239750000|2021-06-09 11:55:50|721587.6|720587.6|721490.1|720490.1|721587.6|720587.6|721474.1|720474.1|29
1623239760000|2021-06-09 11:56:00|721505.7|720505.7|721505|720505|721507.4|720507.4|721479.3|720479.3|23
1623239770000|2021-06-09 11:56:10|721503.3|720503.3|721489.2|720489.2|721504.5|720504.5|721474.5|720474.5|23
1623239780000|2021-06-09 11:56:20|721489.3|720489.3|721498.9|720498.9|721509.8|720509.8|721471.6|720471.6|36
1623239790000|2021-06-09 11:56:30|721499.8|720499.8|721433.8|720433.8|721502.9|720502.9|721423.9|720423.9|29
1623239800000|2021-06-09 11:56:40|721434.7|720434.7|721419.2|720419.2|721440|720440|721351.7|720351.7|32
1623239810000|2021-06-09 11:56:50|721418.1|720418.1|721426.5|720426.5|721438.4|720438.4|721417.9|720417.9|34
1623239820000|2021-06-09 11:57:00|721427.7|720427.7|721421.3|720421.3|721443|720443|721420.9|720420.9|20
1623239830000|2021-06-09 11:57:10|721421.6|720421.6|721339.6|720339.6|721421.6|720421.6|721331.4|720331.4|32
1623239840000|2021-06-09 11:57:20|721340.6|720340.6|721333.1|720333.1|721355.1|720355.1|721333.1|720333.1|29
1623239850000|2021-06-09 11:57:30|721327.4|720327.4|721331.4|720331.4|721347.4|720347.4|721320.9|720320.9|26
1623239860000|2021-06-09 11:57:40|721333.7|720333.7|721332.1|720332.1|721340.4|720340.4|721329.4|720329.4|24
1623239870000|2021-06-09 11:57:50|721331.1|720331.1|721341.8|720341.8|721347.7|720347.7|721331|720331|22
1623239880000|2021-06-09 11:58:00|721347.5|720347.5|721380.8|720380.8|721382.5|720382.5|721343.8|720343.8|31
1623239890000|2021-06-09 11:58:10|721373.6|720373.6|721412.4|720412.4|721904.9|720426.8|721371.9|719904.9|28
1623239900000|2021-06-09 11:58:20|721421.3|720421.3|721419|720419|721426.3|720426.3|721410.8|720410.8|20
1623239910000|2021-06-09 11:58:30|721418.4|720418.4|721428.8|720428.8|721429.6|720429.6|721380.4|720380.4|23
1623239920000|2021-06-09 11:58:40|721427.1|720427.1|721403.3|720403.3|721429.2|720429.2|721348.1|720348.1|34
1623239930000|2021-06-09 11:58:50|721408.4|720408.4|721412.4|720412.4|721420.5|720420.5|721403.1|720403.1|22
1623239940000|2021-06-09 11:59:00|721411.8|720411.8|721249.9|720249.9|721435.3|720435.3|721249.9|720249.9|30
1623239950000|2021-06-09 11:59:10|721255.5|720255.5|721744.8|719744.8|721744.8|720264.9|721237|719744.8|35
1623239960000|2021-06-09 11:59:20|721743|719743|721226.6|720226.6|721747.6|720242.2|721226.6|719742.2|20
1623239970000|2021-06-09 11:59:30|721236.1|720236.1|721231.6|720231.6|721242.6|720242.6|721222.7|720222.7|27
1623239980000|2021-06-09 11:59:40|721231.4|720231.4|721250|720250|721260|720260|721218|720218|25
1623239990000|2021-06-09 11:59:50|721265.6|720265.6|721245.5|720245.5|721271.4|720271.4|721245.1|720245.1|26
1623240000000|2021-06-09 12:00:00|721236.6|720236.6|721422.7|720422.7|721434.2|720434.2|721230.6|720230.6|35
1623240010000|2021-06-09 12:00:10|721426.9|720426.9|721434.2|720434.2|721466.4|720466.4|721415.3|720415.3|27
1623240020000|2021-06-09 12:00:20|721427.5|720427.5|721435.2|720435.2|721443|720443|721417.5|720417.5|31
1623240030000|2021-06-09 12:00:30|721433.7|720433.7|721419.1|720419.1|721433.7|720433.7|721403|720403|21
1623240040000|2021-06-09 12:00:40|721419.9|720419.9|721439|720439|721447.8|720447.8|721413.4|720413.4|21
1623240050000|2021-06-09 12:00:50|721437|720437|721808.1|719808.1|721808.1|720443.1|721294.2|719795|25
1623240060000|2021-06-09 12:01:00|721803.9|719803.9|721250.8|720250.8|721820.5|720282.4|721244.9|719803.9|30
1623240070000|2021-06-09 12:01:10|721250.2|720250.2|721337.9|720337.9|721337.9|720337.9|721208.2|720208.2|32
1623240080000|2021-06-09 12:01:20|721347.7|720347.7|721271.3|720271.3|721843.1|720356.1|721271.3|719843.1|31
1623240090000|2021-06-09 12:01:30|721283.8|720283.8|721267|720267|721283.8|720283.8|721253.1|720253.1|32
1623240100000|2021-06-09 12:01:40|721748.5|719748.5|721276.5|720276.5|721748.5|720279.6|721251.6|719748.5|30
1623240110000|2021-06-09 12:01:50|721296.2|720296.2|721303.8|720303.8|721333.6|720333.6|721281.3|720281.3|34
1623240120000|2021-06-09 12:02:00|721315|720315|721342|720342|721351.4|720351.4|721308|720308|31
1623240130000|2021-06-09 12:02:10|721343|720343|721343.6|720343.6|721348|720348|721342.6|720342.6|15
1623240140000|2021-06-09 12:02:20|721356.7|720356.7|721315.9|720315.9|721356.7|720356.7|721315.9|720315.9|27
1623240150000|2021-06-09 12:02:30|721315.5|720315.5|721344.6|720344.6|721391.4|720391.4|721315.5|720315.5|25
1623240160000|2021-06-09 12:02:40|721347.9|720347.9|721354.7|720354.7|721435.6|720435.6|721329.2|720329.2|35
1623240170000|2021-06-09 12:02:50|721341.6|720341.6|721369.4|720369.4|721369.4|720369.4|721341.6|720341.6|25
1623240180000|2021-06-09 12:03:00|721370.8|720370.8|721410.6|720410.6|721412.5|720412.5|721368.6|720368.6|37
1623240190000|2021-06-09 12:03:10|721409.9|720409.9|721409.8|720409.8|721413.4|720413.4|721401.3|720401.3|25
1623240200000|2021-06-09 12:03:20|721408.1|720408.1|721409|720409|721411.1|720411.1|721394.8|720394.8|23
1623240210000|2021-06-09 12:03:30|721409.3|720409.3|721395.8|720395.8|721409.3|720409.3|721390.8|720390.8|27
1623240220000|2021-06-09 12:03:40|721405.5|720405.5|721426.8|720426.8|721432.6|720432.6|721405.5|720405.5|27
1623240230000|2021-06-09 12:03:50|721427.6|720427.6|721435.2|720435.2|721436.3|720436.3|721426.6|720426.6|29
1623240240000|2021-06-09 12:04:00|721435.9|720435.9|721489|720489|721489|720489|721435.7|720435.7|30
1623240250000|2021-06-09 12:04:10|721488.3|720488.3|721452.1|720452.1|721492.3|720492.3|721437.4|720437.4|28
1623240260000|2021-06-09 12:04:20|721451.5|720451.5|721472.6|720472.6|721474.8|720474.8|721450.3|720450.3|28
1623240270000|2021-06-09 12:04:30|721470.7|720470.7|721464.6|720464.6|721470.7|720470.7|721461.3|720461.3|23
1623240280000|2021-06-09 12:04:40|721465|720465|721487.3|720487.3|721507.3|720507.3|721463.7|720463.7|26
1623240290000|2021-06-09 12:04:50|721485|720485|721490.9|720490.9|721513.1|720513.1|721484|720484|18
1623240300000|2021-06-09 12:05:00|721478.3|720478.3|721477.8|720477.8|721481.4|720481.4|721461.9|720461.9|22
1623240310000|2021-06-09 12:05:10|721477.5|720477.5|721471.5|720471.5|721477.6|720477.6|721465.8|720465.8|19
1623240320000|2021-06-09 12:05:20|721472.6|720472.6|721479.7|720479.7|721493.1|720493.1|721472.6|720472.6|23
1623240330000|2021-06-09 12:05:30|721474.1|720474.1|721487.4|720487.4|721493.2|720493.2|721473.5|720473.5|21
1623240340000|2021-06-09 12:05:40|721487.6|720487.6|721472.7|720472.7|721491.6|720491.6|721463.5|720463.5|27
1623240350000|2021-06-09 12:05:50|721472.3|720472.3|721452.5|720452.5|721474.5|720474.5|721452.5|720452.5|17
1623240360000|2021-06-09 12:06:00|721444.7|720444.7|721939.7|719939.7|721939.7|720455.2|721377|719939.7|34
1623240370000|2021-06-09 12:06:10|721931.6|719931.6|721371|720371|721931.6|720436.3|721371|719901.3|33
1623240380000|2021-06-09 12:06:20|721884.3|719884.3|721360.8|720360.8|721884.3|720393.3|721360.8|719884.3|30
1623240390000|2021-06-09 12:06:30|721361|720361|721372.5|720372.5|721372.5|720372.5|721359.4|720359.4|17
1623240400000|2021-06-09 12:06:40|721372.3|720372.3|721399.7|720399.7|721919.5|720402.6|721360.5|719912.6|26
1623240410000|2021-06-09 12:06:50|721393.3|720393.3|721443.6|720443.6|721982.5|720463.2|721370.3|719917.5|34
1623240420000|2021-06-09 12:07:00|721441.6|720441.6|721438.7|720438.7|721443.6|720443.6|721437.3|720437.3|26
1623240430000|2021-06-09 12:07:10|721438.8|720438.8|721465.7|720465.7|722011|720487.7|721433.7|719969.9|24
1623240440000|2021-06-09 12:07:20|721464.5|720464.5|721462.8|720462.8|721466.9|720466.9|721461.4|720461.4|20
1623240450000|2021-06-09 12:07:30|721463.9|720463.9|721329.4|720329.4|721838.3|720488.7|721327.1|719838.3|27
1623240460000|2021-06-09 12:07:40|721335.4|720335.4|721511.9|720511.9|721806.3|720535.4|721313.6|719806.3|34
1623240470000|2021-06-09 12:07:50|721512.9|720512.9|721486.7|720486.7|721532.9|720532.9|721486.7|720486.7|25
1623240480000|2021-06-09 12:08:00|721490.5|720490.5|721512.2|720512.2|721529.5|720529.5|721488.9|720488.9|29
1623240490000|2021-06-09 12:08:10|721527.4|720527.4|721518.9|720518.9|721584.7|720584.7|721507.2|720507.2|27
1623240500000|2021-06-09 12:08:20|721522.2|720522.2|721521.6|720521.6|721532.4|720532.4|721511.4|720511.4|21
1623240510000|2021-06-09 12:08:30|721525.9|720525.9|721531.3|720531.3|721548.5|720548.5|721525.5|720525.5|24
1623240520000|2021-06-09 12:08:40|721532.1|720532.1|721560.6|720560.6|721568.2|720568.2|721529|720529|26
1623240530000|2021-06-09 12:08:50|721561.7|720561.7|721506.1|720506.1|721561.7|720561.7|721500.4|720500.4|33
1623240540000|2021-06-09 12:09:00|721504.6|720504.6|721507.5|720507.5|721520.3|720520.3|721498.1|720498.1|23
1623240550000|2021-06-09 12:09:10|721508.5|720508.5|721484.2|720484.2|721508.5|720508.5|721471|720471|29
1623240560000|2021-06-09 12:09:20|721485.8|720485.8|721516.7|720516.7|721526.6|720526.6|721482.8|720482.8|30
1623240570000|2021-06-09 12:09:30|721522.2|720522.2|721551.3|720551.3|721551.3|720551.3|721522.2|720522.2|34
1623240580000|2021-06-09 12:09:40|721548.1|720548.1|721612|720612|721612|720612|721545.7|720545.7|22
1623240590000|2021-06-09 12:09:50|721615|720615|721625.5|720625.5|721663.3|720663.3|721606.2|720606.2|34
1623240600000|2021-06-09 12:10:00|721608.3|720608.3|721582.7|720582.7|721608.3|720608.3|721576.8|720576.8|25
1623240610000|2021-06-09 12:10:10|721589.9|720589.9|721674|720674|721674|720674|721587.3|720587.3|30
1623240620000|2021-06-09 12:10:20|721668.3|720668.3|721655.5|720655.5|721685|720685|721638.2|720638.2|30
1623240630000|2021-06-09 12:10:30|721648.4|720648.4|721647.3|720647.3|721664.1|720664.1|721644|720644|21
1623240640000|2021-06-09 12:10:40|721646.1|720646.1|721647.2|720647.2|721649.8|720649.8|721643.6|720643.6|20
1623240650000|2021-06-09 12:10:50|721643.6|720643.6|721649.8|720649.8|721652.3|720652.3|721643.6|720643.6|18
1623240660000|2021-06-09 12:11:00|721652.3|720652.3|721643.3|720643.3|721652.3|720652.3|721629.2|720629.2|18
1623240670000|2021-06-09 12:11:10|721643.5|720643.5|721697.9|720697.9|721726.6|720726.6|721641.4|720641.4|26
1623240680000|2021-06-09 12:11:20|721677.1|720677.1|721735.4|720735.4|721747.6|720747.6|721675.6|720675.6|30
1623240690000|2021-06-09 12:11:30|721744.9|720744.9|721744.7|720744.7|721764.8|720764.8|721726.6|720726.6|22
1623240700000|2021-06-09 12:11:40|721742.8|720742.8|721745.7|720745.7|721754.3|720754.3|721736.8|720736.8|14
1623240710000|2021-06-09 12:11:50|721750.7|720750.7|721754.8|720754.8|721759.7|720759.7|721737.7|720737.7|14
1623240720000|2021-06-09 12:12:00|721752.1|720752.1|721742.6|720742.6|721759.7|720759.7|721739.9|720739.9|21
1623240730000|2021-06-09 12:12:10|721741.2|720741.2|721735.8|720735.8|721757.9|720757.9|721709.4|720709.4|25
1623240740000|2021-06-09 12:12:20|721735.5|720735.5|721711.5|720711.5|721736.3|720736.3|721708.4|720708.4|24
1623240750000|2021-06-09 12:12:30|721704.2|720704.2|721720.7|720720.7|721730|720730|721704.2|720704.2|22
1623240760000|2021-06-09 12:12:40|721719.5|720719.5|721722.7|720722.7|721724.1|720724.1|721719.5|720719.5|12
1623240770000|2021-06-09 12:12:50|721724.8|720724.8|721719.8|720719.8|721727.1|720727.1|721715.8|720715.8|20
1623240780000|2021-06-09 12:13:00|721716.6|720716.6|721662.8|720662.8|721716.6|720716.6|721657.2|720657.2|24
1623240790000|2021-06-09 12:13:10|721662.1|720662.1|721663.7|720663.7|721666.9|720666.9|721628.8|720628.8|29
1623240800000|2021-06-09 12:13:20|721661.7|720661.7|721648.8|720648.8|721662.1|720662.1|721643.6|720643.6|23
1623240810000|2021-06-09 12:13:30|721645.1|720645.1|721632.2|720632.2|721648.2|720648.2|721632.2|720632.2|30
1623240820000|2021-06-09 12:13:40|721632.5|720632.5|721581.3|720581.3|721632.9|720632.9|721577.3|720577.3|27
1623240830000|2021-06-09 12:13:50|721582.1|720582.1|721627.8|720627.8|721639.2|720639.2|721576|720576|22
1623240840000|2021-06-09 12:14:00|721645|720645|721686.1|720686.1|721727.6|720727.6|721631.5|720631.5|33
1623240850000|2021-06-09 12:14:10|721686.4|720686.4|721666.6|720666.6|721692.4|720692.4|721653.5|720653.5|27
1623240860000|2021-06-09 12:14:20|721664.6|720664.6|721732.4|720732.4|721753.8|720753.8|721656.3|720656.3|31
1623240870000|2021-06-09 12:14:30|721736.3|720736.3|721730.3|720730.3|721762.8|720762.8|721730.3|720730.3|22
1623240880000|2021-06-09 12:14:40|721734.3|720734.3|721712.5|720712.5|721734.3|720734.3|721690.6|720690.6|32
1623240890000|2021-06-09 12:14:50|721711.7|720711.7|721683.8|720683.8|721724.2|720724.2|721683.8|720683.8|23
1623240900000|2021-06-09 12:15:00|721684|720684|721668.8|720668.8|721693.2|720693.2|721668.8|720668.8|27
1623240910000|2021-06-09 12:15:10|721672.3|720672.3|721643.9|720643.9|721672.3|720672.3|721642.3|720642.3|26
1623240920000|2021-06-09 12:15:20|721645|720645|721658.4|720658.4|721658.4|720658.4|721639.2|720639.2|16
1623240930000|2021-06-09 12:15:30|721657.6|720657.6|721729.7|720729.7|721729.7|720729.7|721653.6|720653.6|27
1623240940000|2021-06-09 12:15:40|721727.1|720727.1|721700|720700|721728.3|720728.3|721686.7|720686.7|28
1623240950000|2021-06-09 12:15:50|721698.1|720698.1|721793.5|720793.5|721793.5|720793.5|721692.1|720692.1|34
1623240960000|2021-06-09 12:16:00|721808|720808|721804.9|720804.9|721817.2|720817.2|721804|720804|27
1623240970000|2021-06-09 12:16:10|721807.3|720807.3|721827|720827|721837.1|720837.1|721799.8|720799.8|21
1623240980000|2021-06-09 12:16:20|721822.4|720822.4|721844.8|720844.8|721846.8|720846.8|721821.3|720821.3|24
1623240990000|2021-06-09 12:16:30|721845.6|720845.6|721894.2|720894.2|721900.4|720900.4|721845.6|720845.6|28
1623241000000|2021-06-09 12:16:40|721892.8|720892.8|721902.9|720902.9|721929.8|720929.8|721891.6|720891.6|27
1623241010000|2021-06-09 12:16:50|721896|720896|721972.2|720972.2|721975.9|720975.9|721879.9|720879.9|32
1623241020000|2021-06-09 12:17:00|721967|720967|721891.7|720891.7|721967|720967|721885.7|720885.7|33
1623241030000|2021-06-09 12:17:10|721893.2|720893.2|721902.4|720902.4|721909.9|720909.9|721889.3|720889.3|25
1623241040000|2021-06-09 12:17:20|721902.6|720902.6|721909.2|720909.2|721909.4|720909.4|721895.4|720895.4|21
1623241050000|2021-06-09 12:17:30|721909.5|720909.5|721907.8|720907.8|721920.5|720920.5|721905.8|720905.8|26
1623241060000|2021-06-09 12:17:40|721906.3|720906.3|721905.3|720905.3|721916.2|720916.2|721899.3|720899.3|21
1623241070000|2021-06-09 12:17:50|721909.5|720909.5|721902.5|720902.5|721910.8|720910.8|721901.7|720901.7|23
1623241080000|2021-06-09 12:18:00|721901.8|720901.8|721895.8|720895.8|721907.8|720907.8|721895.8|720895.8|20
1623241090000|2021-06-09 12:18:10|721897.8|720897.8|721892.2|720892.2|721906.4|720906.4|721892.2|720892.2|22
1623241100000|2021-06-09 12:18:20|721892.1|720892.1|721849.6|720849.6|721896.9|720896.9|721848.9|720848.9|22
1623241110000|2021-06-09 12:18:30|721847.9|720847.9|721890.7|720890.7|721906.2|720906.2|721846.2|720846.2|26
1623241120000|2021-06-09 12:18:40|721890.5|720890.5|721885.1|720885.1|721890.5|720890.5|721880|720880|22
1623241130000|2021-06-09 12:18:50|721890.5|720890.5|721884.2|720884.2|721895|720895|721880.7|720880.7|23
1623241140000|2021-06-09 12:19:00|721884.6|720884.6|721854.9|720854.9|721886|720886|721847.5|720847.5|24
1623241150000|2021-06-09 12:19:10|721854.6|720854.6|721837.3|720837.3|721854.6|720854.6|721832.8|720832.8|21
1623241160000|2021-06-09 12:19:20|721849.3|720849.3|721884.5|720884.5|722367.6|720908.1|721839.5|720350.8|24
1623241170000|2021-06-09 12:19:30|721884.3|720884.3|721844.8|720844.8|721890.6|720890.6|721836|720836|30
1623241180000|2021-06-09 12:19:40|721846.4|720846.4|721840.8|720840.8|721855.7|720855.7|721830.2|720830.2|24
1623241190000|2021-06-09 12:19:50|721841.8|720841.8|721838.7|720838.7|721844.9|720844.9|721836.3|720836.3|19
1623241200000|2021-06-09 12:20:00|721838.9|720838.9|721840.2|720840.2|721855.6|720855.6|721766.1|720766.1|28
1623241210000|2021-06-09 12:20:10|721843.5|720843.5|721893.2|720893.2|721893.2|720893.2|721810.7|720810.7|30
1623241220000|2021-06-09 12:20:20|721875.5|720875.5|721896.1|720896.1|721912.6|720912.6|721875.5|720875.5|28
1623241230000|2021-06-09 12:20:30|721897.6|720897.6|721898.9|720898.9|721918.3|720918.3|721893.6|720893.6|25
1623241240000|2021-06-09 12:20:40|721900.5|720900.5|721887.4|720887.4|721911.8|720911.8|721886.5|720886.5|25
1623241250000|2021-06-09 12:20:50|721895.4|720895.4|721866.6|720866.6|721896.6|720896.6|721855.3|720855.3|27
1623241260000|2021-06-09 12:21:00|721867.6|720867.6|721897.4|720897.4|721897.4|720897.4|721862.4|720862.4|25
1623241270000|2021-06-09 12:21:10|721885.5|720885.5|721886.3|720886.3|721896.1|720896.1|721867.4|720867.4|24
1623241280000|2021-06-09 12:21:20|721886.7|720886.7|721904.8|720904.8|721904.8|720904.8|721878.6|720878.6|23
1623241290000|2021-06-09 12:21:30|721893|720893|721893.1|720893.1|721916.2|720916.2|721893|720893|25
1623241300000|2021-06-09 12:21:40|721902.5|720902.5|721931|720931|721931|720931|721901.2|720901.2|25
1623241310000|2021-06-09 12:21:50|721926.9|720926.9|721920|720920|721933.1|720933.1|721920|720920|25
1623241320000|2021-06-09 12:22:00|721930.5|720930.5|721941.6|720941.6|721951|720951|721921.1|720921.1|24
1623241330000|2021-06-09 12:22:10|721963.3|720963.3|722026.2|721026.2|722051.6|721051.6|721963.3|720963.3|27
1623241340000|2021-06-09 12:22:20|722022.4|721022.4|721989.7|720989.7|722026.6|721026.6|721976.9|720976.9|24
1623241350000|2021-06-09 12:22:30|721991.8|720991.8|721987.2|720987.2|721994.7|720994.7|721984.3|720984.3|18
1623241360000|2021-06-09 12:22:40|721984|720984|721974.5|720974.5|721984|720984|721955.7|720955.7|27
1623241370000|2021-06-09 12:22:50|721966.6|720966.6|721981.3|720981.3|721989.9|720989.9|721966.6|720966.6|21
1623241380000|2021-06-09 12:23:00|721980.7|720980.7|721955.7|720955.7|722005.6|721005.6|721950|720950|25
1623241390000|2021-06-09 12:23:10|721957.1|720957.1|721954.4|720954.4|721958.9|720958.9|721952.4|720952.4|26
1623241400000|2021-06-09 12:23:20|721950.9|720950.9|721929.6|720929.6|721950.9|720950.9|721923|720923|25
1623241410000|2021-06-09 12:23:30|721932.3|720932.3|721976.1|720976.1|721976.1|720976.1|721932.3|720932.3|30
1623241420000|2021-06-09 12:23:40|721967.5|720967.5|721966.7|720966.7|721970.6|720970.6|721960.6|720960.6|22
1623241430000|2021-06-09 12:23:50|721964.6|720964.6|721974.3|720974.3|721984.5|720984.5|721956.5|720956.5|28
1623241440000|2021-06-09 12:24:00|721974.5|720974.5|721961.1|720961.1|721981.1|720981.1|721959|720959|35
1623241450000|2021-06-09 12:24:10|721957.3|720957.3|721959.7|720959.7|721966.4|720966.4|721956.4|720956.4|20
1623241460000|2021-06-09 12:24:20|721960.4|720960.4|721973.1|720973.1|721986.8|720986.8|721954.7|720954.7|30
1623241470000|2021-06-09 12:24:30|721972.9|720972.9|721990.3|720990.3|721992.8|720992.8|721931.9|720931.9|33
1623241480000|2021-06-09 12:24:40|721982.2|720982.2|721974.9|720974.9|721982.2|720982.2|721974.5|720974.5|17
1623241490000|2021-06-09 12:24:50|721976.8|720976.8|721900.5|720900.5|721985.1|720985.1|721895.4|720895.4|29
1623241500000|2021-06-09 12:25:00|721902.3|720902.3|721881.4|720881.4|722411.1|720907.1|721866.2|720411.1|32
1623241510000|2021-06-09 12:25:10|721885.3|720885.3|721873.3|720873.3|721894.2|720894.2|721873.3|720873.3|24
1623241520000|2021-06-09 12:25:20|721872.4|720872.4|721880.6|720880.6|721890.3|720890.3|721872.4|720872.4|15
1623241530000|2021-06-09 12:25:30|721872.7|720872.7|721928.8|720928.8|721945.1|720945.1|721872.7|720872.7|26
1623241540000|2021-06-09 12:25:40|721930.2|720930.2|721931.8|720931.8|721941.2|720941.2|721926.8|720926.8|16
1623241550000|2021-06-09 12:25:50|721932.4|720932.4|721975.6|720975.6|721978.5|720978.5|721932.4|720932.4|10
1623241560000|2021-06-09 12:26:00|721974.4|720974.4|721976.2|720976.2|721987.8|720987.8|721972.5|720972.5|18
1623241570000|2021-06-09 12:26:10|721974.6|720974.6|721976.6|720976.6|721982.4|720982.4|721973.8|720973.8|18
1623241580000|2021-06-09 12:26:20|721976.1|720976.1|721978.1|720978.1|721987.4|720987.4|721965.9|720965.9|21
1623241590000|2021-06-09 12:26:30|721979.6|720979.6|721997.4|720997.4|722010.7|721010.7|721976.9|720976.9|21
1623241600000|2021-06-09 12:26:40|721998|720998|721992.3|720992.3|722004.8|721004.8|721991.6|720991.6|20
1623241610000|2021-06-09 12:26:50|721993.2|720993.2|721927.7|720927.7|721993.2|720993.2|721913.1|720913.1|32
1623241620000|2021-06-09 12:27:00|721925.2|720925.2|722433|720433|722433|720955|721924.6|720423.4|31
1623241630000|2021-06-09 12:27:10|722433.9|720433.9|722432.1|720432.1|722435.5|720435.5|722429.6|720429.6|19
1623241640000|2021-06-09 12:27:20|722428.7|720428.7|722426.2|720426.2|722439.5|720439.5|722425|720425|20
1623241650000|2021-06-09 12:27:30|722427.1|720427.1|721923.8|720923.8|722427.9|720924.2|721919.7|720421|17
1623241660000|2021-06-09 12:27:40|721923.7|720923.7|721912.6|720912.6|721924.8|720924.8|721911.5|720911.5|22
1623241670000|2021-06-09 12:27:50|721914.8|720914.8|721912.2|720912.2|721928.7|720928.7|721905.6|720905.6|25
1623241680000|2021-06-09 12:28:00|721911.5|720911.5|721935.3|720935.3|721948|720948|721904.5|720904.5|30
1623241690000|2021-06-09 12:28:10|721937.4|720937.4|721979.3|720979.3|722457.5|720987.9|721936.2|720445.9|23
1623241700000|2021-06-09 12:28:20|721981.7|720981.7|722023|721023|722040.9|721040.9|721976.2|720976.2|25
1623241710000|2021-06-09 12:28:30|722021.9|721021.9|722032.9|721032.9|722034.2|721034.2|722021.9|721021.9|14
1623241720000|2021-06-09 12:28:40|722035.8|721035.8|722045.1|721045.1|722046.4|721046.4|722034.7|721034.7|17
1623241730000|2021-06-09 12:28:50|722047|721047|722026.9|721026.9|722047|721047|722022.5|721022.5|21
1623241740000|2021-06-09 12:29:00|722028.2|721028.2|722028.5|721028.5|722030.9|721030.9|722023.2|721023.2|19
1623241750000|2021-06-09 12:29:10|722026.7|721026.7|722030.4|721030.4|722043.1|721043.1|722026.7|721026.7|18
1623241760000|2021-06-09 12:29:20|722033.2|721033.2|722036.7|721036.7|722053.9|721053.9|722033.2|721033.2|20
1623241770000|2021-06-09 12:29:30|722037.7|721037.7|722037.6|721037.6|722038.2|721038.2|722033.1|721033.1|11
1623241780000|2021-06-09 12:29:40|722038|721038|722031.7|721031.7|722043.4|721043.4|722031.7|721031.7|17
1623241790000|2021-06-09 12:29:50|722031.9|721031.9|721995.4|720995.4|722035.4|721035.4|721983|720983|25
1623241800000|2021-06-09 12:30:00|722001.4|721001.4|721932|720932|722001.4|721001.4|721932|720932|24
1623241810000|2021-06-09 12:30:10|721916.6|720916.6|721953.3|720953.3|722440.3|720953.3|721908.3|720435.3|31
1623241820000|2021-06-09 12:30:20|721947.9|720947.9|721918.1|720918.1|721948.3|720948.3|721911.5|720911.5|30
1623241830000|2021-06-09 12:30:30|721917.2|720917.2|721852.5|720852.5|721917.2|720917.2|721852.5|720852.5|23
1623241840000|2021-06-09 12:30:40|721860.1|720860.1|721815|720815|722311.5|720865|721810.5|720311.5|30
1623241850000|2021-06-09 12:30:50|721817.3|720817.3|721808.6|720808.6|721822.2|720822.2|721801.5|720801.5|26
1623241860000|2021-06-09 12:31:00|721804|720804|721741.3|720741.3|721811.2|720811.2|721716.3|720716.3|33
1623241870000|2021-06-09 12:31:10|721743.1|720743.1|721794.6|720794.6|721804.3|720804.3|721734.9|720734.9|25
1623241880000|2021-06-09 12:31:20|721788.7|720788.7|721850.9|720850.9|721850.9|720850.9|721781.3|720781.3|29
1623241890000|2021-06-09 12:31:30|721857.9|720857.9|721844.4|720844.4|721857.9|720857.9|721841.7|720841.7|19
1623241900000|2021-06-09 12:31:40|721846.8|720846.8|721843.4|720843.4|721846.8|720846.8|721842.4|720842.4|10
1623241910000|2021-06-09 12:31:50|721844.8|720844.8|721842.7|720842.7|721844.8|720844.8|721842.1|720842.1|9
1623241920000|2021-06-09 12:32:00|721838.4|720838.4|721843.3|720843.3|721848.6|720848.6|721838.4|720838.4|11
1623241930000|2021-06-09 12:32:10|721875.4|720875.4|721935.6|720935.6|721953.6|720953.6|721875.4|720875.4|27
1623241940000|2021-06-09 12:32:20|721941.1|720941.1|721934.5|720934.5|721946.2|720946.2|721905.3|720905.3|24
1623241950000|2021-06-09 12:32:30|722420|720420|721940.1|720940.1|722434.2|720944.2|721925|720420|20
1623241960000|2021-06-09 12:32:40|721942.3|720942.3|721926.2|720926.2|721947|720947|721925.2|720925.2|24
1623241970000|2021-06-09 12:32:50|721925.7|720925.7|721883.1|720883.1|721928.5|720928.5|721853.5|720853.5|22
1623241980000|2021-06-09 12:33:00|721880.4|720880.4|721847.7|720847.7|721886.1|720886.1|721836.2|720836.2|31
1623241990000|2021-06-09 12:33:10|721835.5|720835.5|721833.9|720833.9|721848.9|720848.9|721833.9|720833.9|30
1623242000000|2021-06-09 12:33:20|721832.6|720832.6|721847.3|720847.3|722329.1|720858.4|721814.5|720328.9|36
1623242010000|2021-06-09 12:33:30|721849.4|720849.4|721825.3|720825.3|721850|720850|721812.6|720812.6|28
1623242020000|2021-06-09 12:33:40|721821.5|720821.5|721818.9|720818.9|721836.6|720836.6|721818.9|720818.9|20
1623242030000|2021-06-09 12:33:50|721818|720818|722344.1|720344.1|722357.5|720855.1|721813.7|720335.5|20
1623242040000|2021-06-09 12:34:00|722347|720347|721816.2|720816.2|722354.7|720861.5|721806.1|720347|29
1623242050000|2021-06-09 12:34:10|721820.9|720820.9|721804.3|720804.3|721838.4|720838.4|721793.4|720793.4|32
1623242060000|2021-06-09 12:34:20|721802.4|720802.4|722312.5|720312.5|722312.5|720806.6|721758.8|720312.5|31
1623242070000|2021-06-09 12:34:30|722299.6|720299.6|722302.9|720302.9|722307|720307|722296.3|720296.3|18
1623242080000|2021-06-09 12:34:40|722300.5|720300.5|722283.1|720283.1|722304.4|720304.4|722278|720278|27
1623242090000|2021-06-09 12:34:50|722282.7|720282.7|722267.4|720267.4|722283.8|720283.8|722248.6|720248.6|23
1623242100000|2021-06-09 12:35:00|722267.1|720267.1|722257.3|720257.3|722268.4|720268.4|722254.7|720254.7|23
1623242110000|2021-06-09 12:35:10|722253.7|720253.7|721704.3|720704.3|722253.7|720741.9|721703.9|720242.5|24
1623242120000|2021-06-09 12:35:20|721704.5|720704.5|721619.8|720619.8|721707.2|720707.2|721611.6|720611.6|33
1623242130000|2021-06-09 12:35:30|721604.6|720604.6|722158.1|720158.1|722173.5|720666.3|721604.6|720106.3|33
1623242140000|2021-06-09 12:35:40|722156.8|720156.8|721686.5|720686.5|722165.2|720694|721665.6|720156.8|33
1623242150000|2021-06-09 12:35:50|721685.3|720685.3|721690.4|720690.4|721690.4|720690.4|721677.5|720677.5|22
1623242160000|2021-06-09 12:36:00|722198.1|720198.1|722211.3|720211.3|722215.4|720215.4|722198.1|720198.1|31
1623242170000|2021-06-09 12:36:10|722213.6|720213.6|721721.5|720721.5|722218.3|720721.5|721709.3|720198.8|24
1623242180000|2021-06-09 12:36:20|721722.3|720722.3|721765.3|720765.3|721770.6|720770.6|721722.3|720722.3|27
1623242190000|2021-06-09 12:36:30|721763.8|720763.8|722244.6|720244.6|722253.5|720767|721757.3|720231.9|26
1623242200000|2021-06-09 12:36:40|722245.6|720245.6|721727|720727|722245.9|720727|721727|720239.6|19
1623242210000|2021-06-09 12:36:50|721721.1|720721.1|721771.2|720771.2|721781.1|720781.1|721711.6|720711.6|35
1623242220000|2021-06-09 12:37:00|721772.8|720772.8|721762.3|720762.3|721776.3|720776.3|721754.6|720754.6|26
1623242230000|2021-06-09 12:37:10|721768.8|720768.8|721760|720760|721769.5|720769.5|721758.8|720758.8|26
1623242240000|2021-06-09 12:37:20|721758.7|720758.7|721778.9|720778.9|722238.5|720780|721729.9|720215.5|29
1623242250000|2021-06-09 12:37:30|721770.2|720770.2|721770.9|720770.9|721780.6|720780.6|721770.2|720770.2|23
1623242260000|2021-06-09 12:37:40|721770.6|720770.6|721785.3|720785.3|721787.1|720787.1|721752.1|720752.1|23
1623242270000|2021-06-09 12:37:50|721787.8|720787.8|721833.3|720833.3|721838.2|720838.2|721781.9|720781.9|22
1623242280000|2021-06-09 12:38:00|721828.5|720828.5|721833.6|720833.6|721836|720836|721828.5|720828.5|19
1623242290000|2021-06-09 12:38:10|721831.2|720831.2|721845.2|720845.2|721845.3|720845.3|721831.1|720831.1|20
1623242300000|2021-06-09 12:38:20|721837.6|720837.6|721842.6|720842.6|721845.2|720845.2|721833|720833|23
1623242310000|2021-06-09 12:38:30|721843|720843|721837|720837|721843.6|720843.6|721835.8|720835.8|18
1623242320000|2021-06-09 12:38:40|721837.3|720837.3|721848|720848|721849.9|720849.9|721831.5|720831.5|23
1623242330000|2021-06-09 12:38:50|721848.6|720848.6|721833.3|720833.3|721849.1|720849.1|721832.6|720832.6|18
1623242340000|2021-06-09 12:39:00|721833.8|720833.8|721842.8|720842.8|721842.8|720842.8|721830.6|720830.6|25
1623242350000|2021-06-09 12:39:10|721843.2|720843.2|721850.3|720850.3|722338.8|720853.1|721837|720332.3|21
1623242360000|2021-06-09 12:39:20|721851|720851|721834.6|720834.6|721851|720851|721831.2|720831.2|16
1623242370000|2021-06-09 12:39:30|721836.4|720836.4|721778.5|720778.5|721836.4|720836.4|721778.5|720778.5|30
1623242380000|2021-06-09 12:39:40|721779.6|720779.6|721866.3|720866.3|721866.5|720866.5|721778.7|720778.7|20
1623242390000|2021-06-09 12:39:50|721869.7|720869.7|721855.2|720855.2|721869.7|720869.7|721846.5|720846.5|23
1623242400000|2021-06-09 12:40:00|721855.8|720855.8|721888.3|720888.3|721943.8|720943.8|721855.8|720855.8|37
1623242410000|2021-06-09 12:40:10|721889.7|720889.7|721951.6|720951.6|721978.9|720978.9|721889.7|720889.7|29
1623242420000|2021-06-09 12:40:20|721954|720954|721969.5|720969.5|721971.5|720971.5|721951.6|720951.6|30
1623242430000|2021-06-09 12:40:30|721971.6|720971.6|721900.6|720900.6|721972.9|720972.9|721900.6|720900.6|31
1623242440000|2021-06-09 12:40:40|721891.6|720891.6|721868.1|720868.1|721896.6|720896.6|721863.7|720863.7|37
1623242450000|2021-06-09 12:40:50|721867.1|720867.1|721842|720842|721867.1|720867.1|721821.2|720821.2|30
1623242460000|2021-06-09 12:41:00|721849|720849|721778.5|720778.5|721854.8|720854.8|721778.5|720778.5|24
1623242470000|2021-06-09 12:41:10|721775.9|720775.9|721760.9|720760.9|721787.2|720787.2|721756.4|720756.4|32
1623242480000|2021-06-09 12:41:20|721757.9|720757.9|721750|720750|721763.2|720763.2|721729.1|720729.1|26
1623242490000|2021-06-09 12:41:30|721749.7|720749.7|721730.9|720730.9|721749.7|720749.7|721704.5|720704.5|31
1623242500000|2021-06-09 12:41:40|721731|720731|721769.2|720769.2|721799.6|720799.6|721729.2|720729.2|30
1623242510000|2021-06-09 12:41:50|721770.1|720770.1|721780.5|720780.5|721780.5|720780.5|721754.4|720754.4|26
1623242520000|2021-06-09 12:42:00|721762.8|720762.8|721775.9|720775.9|721775.9|720775.9|721761.4|720761.4|25
1623242530000|2021-06-09 12:42:10|721773|720773|721822.9|720822.9|721830.4|720830.4|721773|720773|27
1623242540000|2021-06-09 12:42:20|721825.1|720825.1|721852.3|720852.3|722359.5|720856.5|721819.6|720359.5|25
1623242550000|2021-06-09 12:42:30|721856.6|720856.6|721882.8|720882.8|721885.6|720885.6|721856.6|720856.6|25
1623242560000|2021-06-09 12:42:40|721880.7|720880.7|721967.4|720967.4|721967.4|720967.4|721880.7|720880.7|28
1623242570000|2021-06-09 12:42:50|721966.7|720966.7|721913|720913|721973|720973|721912|720912|37
1623242580000|2021-06-09 12:43:00|721923.3|720923.3|721904.2|720904.2|721923.3|720923.3|721893|720893|32
1623242590000|2021-06-09 12:43:10|721905.2|720905.2|721909.6|720909.6|721918.9|720918.9|721877.6|720877.6|31
1623242600000|2021-06-09 12:43:20|721921.6|720921.6|721954.6|720954.6|721957.7|720957.7|721921|720921|23
1623242610000|2021-06-09 12:43:30|721951.7|720951.7|721963|720963|721971.6|720971.6|721951.7|720951.7|23
1623242620000|2021-06-09 12:43:40|721961.7|720961.7|721945.6|720945.6|721965.6|720965.6|721944.2|720944.2|14
1623242630000|2021-06-09 12:43:50|721947.6|720947.6|721915.6|720915.6|721965.9|720965.9|721912.8|720912.8|28
1623242640000|2021-06-09 12:44:00|721914.7|720914.7|721913.9|720913.9|722404.9|720926.4|721897.6|720402.8|29
1623242650000|2021-06-09 12:44:10|721912.1|720912.1|721920.6|720920.6|721925.1|720925.1|721911.8|720911.8|24
1623242660000|2021-06-09 12:44:20|721920.2|720920.2|721924.2|720924.2|721925.6|720925.6|721911|720911|26
1623242670000|2021-06-09 12:44:30|721924.3|720924.3|721919|720919|721927.5|720927.5|721911.5|720911.5|27
1623242680000|2021-06-09 12:44:40|721918.5|720918.5|721911.4|720911.4|722426.5|720934.8|721897.3|720424.4|24
1623242690000|2021-06-09 12:44:50|721972.8|720972.8|721862.2|720862.2|721973.8|720973.8|721862.2|720862.2|34
1623242700000|2021-06-09 12:45:00|721861.7|720861.7|721857.3|720857.3|721880.2|720880.2|721857.3|720857.3|31
1623242710000|2021-06-09 12:45:10|721862.4|720862.4|721834.7|720834.7|721865.5|720865.5|721834.7|720834.7|29
1623242720000|2021-06-09 12:45:20|721834.3|720834.3|721829.5|720829.5|721834.3|720834.3|721827.8|720827.8|21
1623242730000|2021-06-09 12:45:30|721830.5|720830.5|721746.7|720746.7|721837|720837|721746.7|720746.7|21
1623242740000|2021-06-09 12:45:40|721747.5|720747.5|721756.7|720756.7|721761|720761|721745.7|720745.7|24
1623242750000|2021-06-09 12:45:50|721756.3|720756.3|721755.2|720755.2|721756.5|720756.5|721750.1|720750.1|20
1623242760000|2021-06-09 12:46:00|721754.6|720754.6|721757.4|720757.4|721763.1|720763.1|721754.6|720754.6|21
1623242770000|2021-06-09 12:46:10|721757.9|720757.9|721762.6|720762.6|721763.7|720763.7|721756.7|720756.7|18
1623242780000|2021-06-09 12:46:20|721763.7|720763.7|721755|720755|721763.7|720763.7|721751.5|720751.5|22
1623242790000|2021-06-09 12:46:30|721756.3|720756.3|721855.9|720855.9|721856.3|720856.3|721755.6|720755.6|24
1623242800000|2021-06-09 12:46:40|721857.9|720857.9|721851.7|720851.7|721857.9|720857.9|721850.8|720850.8|18
1623242810000|2021-06-09 12:46:50|721837.3|720837.3|721846.2|720846.2|721849.5|720849.5|721837.2|720837.2|24
1623242820000|2021-06-09 12:47:00|721847.4|720847.4|721840.7|720840.7|721850|720850|721834.6|720834.6|23
1623242830000|2021-06-09 12:47:10|721844.1|720844.1|721840.9|720840.9|721844.1|720844.1|721837.5|720837.5|17
1623242840000|2021-06-09 12:47:20|721839.6|720839.6|721829.7|720829.7|721843.9|720843.9|721827.7|720827.7|21
1623242850000|2021-06-09 12:47:30|721827.6|720827.6|721686.6|720686.6|721837|720837|721685.9|720685.9|27
1623242860000|2021-06-09 12:47:40|721686.2|720686.2|722206.9|720206.9|722214.5|720701.9|721686.2|720187.7|32
1623242870000|2021-06-09 12:47:50|722201.8|720201.8|722199.7|720199.7|722206.2|720206.2|722190.1|720190.1|20
1623242880000|2021-06-09 12:48:00|722198.8|720198.8|721656.5|720656.5|722200.8|720663.4|721653.4|720177.5|21
1623242890000|2021-06-09 12:48:10|721658.7|720658.7|721644.5|720644.5|722160.5|720675.4|721644.5|720160.5|23
1623242900000|2021-06-09 12:48:20|721653.9|720653.9|721633.2|720633.2|721657|720657|721631|720631|22
1623242910000|2021-06-09 12:48:30|721633.7|720633.7|721574|720574|721633.7|720633.7|721569.4|720569.4|21
1623242920000|2021-06-09 12:48:40|721572.6|720572.6|721570.9|720570.9|721576.1|720576.1|721570.9|720570.9|22
1623242930000|2021-06-09 12:48:50|721572.9|720572.9|721518.8|720518.8|721577.1|720577.1|721518.7|720518.7|20
1623242940000|2021-06-09 12:49:00|721516.4|720516.4|721510.6|720510.6|721529.5|720529.5|721510.6|720510.6|26
1623242950000|2021-06-09 12:49:10|721510.8|720510.8|721516.4|720516.4|721532|720532|721510.8|720510.8|27
1623242960000|2021-06-09 12:49:20|721516|720516|721523.7|720523.7|721532.6|720532.6|721514.8|720514.8|27
1623242970000|2021-06-09 12:49:30|721530|720530|721527.7|720527.7|721542.7|720542.7|721522.6|720522.6|32
1623242980000|2021-06-09 12:49:40|721535.8|720535.8|721547.3|720547.3|721551.3|720551.3|721516.3|720516.3|26
1623242990000|2021-06-09 12:49:50|721548.2|720548.2|721442.5|720442.5|721554.5|720554.5|721432|720432|34
1623243000000|2021-06-09 12:50:00|721443.1|720443.1|721413.6|720413.6|721460.3|720460.3|721407.4|720407.4|36
1623243010000|2021-06-09 12:50:10|721416.5|720416.5|722078.5|720078.5|722093.8|720607.4|721402.7|720076.3|32
1623243020000|2021-06-09 12:50:20|722088.8|720088.8|722067.2|720067.2|722088.8|720088.8|722063.1|720063.1|27
1623243030000|2021-06-09 12:50:30|721575.8|720575.8|721987.7|719987.7|722099.5|720595|721487.5|719987.7|26
1623243040000|2021-06-09 12:50:40|721996.2|719996.2|721971.1|719971.1|721996.2|720474.9|721461.5|719950.1|27
1623243050000|2021-06-09 12:50:50|721970.8|719970.8|721579.7|720579.7|721973.7|720579.7|721533.4|719967.3|32
1623243060000|2021-06-09 12:51:00|721494.8|720494.8|721515.5|720515.5|721986|720529.9|721455.5|719972.1|30
1623243070000|2021-06-09 12:51:10|721529.5|720529.5|721558.2|720558.2|721570.2|720570.2|721522.1|720522.1|24
1623243080000|2021-06-09 12:51:20|721556|720556|721959.3|719959.3|721959.3|720577.4|721434.9|719930.8|31
1623243090000|2021-06-09 12:51:30|721957.5|719957.5|721492.1|720492.1|721969.9|720492.1|721470.2|719957.5|30
1623243100000|2021-06-09 12:51:40|721472.6|720472.6|721492.4|720492.4|721492.4|720492.4|721472.6|720472.6|22
1623243110000|2021-06-09 12:51:50|721492.5|720492.5|721996.5|719996.5|721996.6|720496.7|721471.5|719973.3|27
1623243120000|2021-06-09 12:52:00|721993.7|719993.7|721494.9|720494.9|721995.7|720499.5|721494|719987.4|16
1623243130000|2021-06-09 12:52:10|721495.4|720495.4|721511.4|720511.4|721513.8|720513.8|721495.4|720495.4|20
1623243140000|2021-06-09 12:52:20|721511|720511|722044.5|720044.5|722044.7|720567|721511|720033.4|30
1623243150000|2021-06-09 12:52:30|722045.9|720045.9|721560.8|720560.8|722070.2|720560.8|721555.2|720044.4|22
1623243160000|2021-06-09 12:52:40|721559.3|720559.3|721571.1|720571.1|721571.1|720571.1|721559.3|720559.3|25
1623243170000|2021-06-09 12:52:50|721569.8|720569.8|721516.5|720516.5|721574.4|720574.4|721516.5|720516.5|19
1623243180000|2021-06-09 12:53:00|721515.4|720515.4|721372.6|720372.6|721529.9|720529.9|721368.6|720368.6|27
1623243190000|2021-06-09 12:53:10|721363.7|720363.7|721333.5|720333.5|721377.3|720377.3|721330|720330|23
1623243200000|2021-06-09 12:53:20|721333.1|720333.1|721338.8|720338.8|721340.3|720340.3|721313.1|720313.1|25
1623243210000|2021-06-09 12:53:30|721338.5|720338.5|721309.8|720309.8|721338.5|720338.5|721301.7|720301.7|24
1623243220000|2021-06-09 12:53:40|721308.9|720308.9|721327.9|720327.9|721339.7|720339.7|721308.9|720308.9|30
1623243230000|2021-06-09 12:53:50|721316|720316|721344.9|720344.9|721346.3|720346.3|721316|720316|19
1623243240000|2021-06-09 12:54:00|721342.7|720342.7|721348.6|720348.6|721357.6|720357.6|721323.8|720323.8|27
1623243250000|2021-06-09 12:54:10|721346.4|720346.4|721362.1|720362.1|721852.5|720365.2|721338.1|719850.5|30
1623243260000|2021-06-09 12:54:20|721356.7|720356.7|721545.7|720545.7|721547.3|720547.3|721356.7|720356.7|19
1623243270000|2021-06-09 12:54:30|721545.2|720545.2|721519.6|720519.6|721545.6|720545.6|721519.6|720519.6|23
1623243280000|2021-06-09 12:54:40|721520|720520|721478.3|720478.3|721523.2|720523.2|721478.3|720478.3|18
1623243290000|2021-06-09 12:54:50|721470|720470|721477.1|720477.1|721484.2|720484.2|721461.5|720461.5|36
1623243300000|2021-06-09 12:55:00|721476.6|720476.6|721400.3|720400.3|721476.8|720476.8|721396.4|720396.4|32
1623243310000|2021-06-09 12:55:10|721397.3|720397.3|721350|720350|721400.7|720400.7|721345.2|720345.2|28
1623243320000|2021-06-09 12:55:20|721351.1|720351.1|721304.5|720304.5|721362.1|720362.1|721304.5|720304.5|16
1623243330000|2021-06-09 12:55:30|721306.9|720306.9|721224.2|720224.2|721312.7|720312.7|721219.6|720219.6|30
1623243340000|2021-06-09 12:55:40|721224.8|720224.8|721209.6|720209.6|721225.3|720225.3|721209.6|720209.6|24
1623243350000|2021-06-09 12:55:50|721202.1|720202.1|721210.4|720210.4|721215.7|720215.7|721202.1|720202.1|24
1623243360000|2021-06-09 12:56:00|721208.8|720208.8|721181.3|720181.3|721208.8|720208.8|721160.7|720160.7|27
1623243370000|2021-06-09 12:56:10|721181.4|720181.4|721211.1|720211.1|721221|720221|721179.8|720179.8|24
1623243380000|2021-06-09 12:56:20|721231.5|720231.5|721136.9|720136.9|721240|720240|721129.5|720129.5|27
1623243390000|2021-06-09 12:56:30|721145.6|720145.6|721125.4|720125.4|721149.5|720149.5|721121.8|720121.8|26
1623243400000|2021-06-09 12:56:40|721125.5|720125.5|721126.3|720126.3|721127|720127|721123.7|720123.7|9
1623243410000|2021-06-09 12:56:50|721125.3|720125.3|721127.6|720127.6|721133.2|720133.2|721125.3|720125.3|17
1623243420000|2021-06-09 12:57:00|721168.7|720168.7|721152.1|720152.1|721168.7|720168.7|721149.6|720149.6|16
1623243430000|2021-06-09 12:57:10|721153.4|720153.4|721162.1|720162.1|721181.4|720181.4|721152.3|720152.3|26
1623243440000|2021-06-09 12:57:20|721165|720165|721155|720155|721194.5|720194.5|721151.5|720151.5|28
1623243450000|2021-06-09 12:57:30|721151.1|720151.1|721147.3|720147.3|721646.1|720154.2|721145.8|719646.1|18
1623243460000|2021-06-09 12:57:40|721148.2|720148.2|721142.5|720142.5|721148.2|720148.2|721136.2|720136.2|23
1623243470000|2021-06-09 12:57:50|721143.8|720143.8|721146.7|720146.7|721147.8|720147.8|721142.7|720142.7|17
1623243480000|2021-06-09 12:58:00|721145.2|720145.2|721238.8|720238.8|721241.4|720241.4|721144.5|720144.5|26
1623243490000|2021-06-09 12:58:10|721237.9|720237.9|721226|720226|721728.5|720244.2|721210.8|719728.5|24
1623243500000|2021-06-09 12:58:20|721224.1|720224.1|721275.9|720275.9|721277.2|720277.2|721220.4|720220.4|26
1623243510000|2021-06-09 12:58:30|721275.8|720275.8|721286.6|720286.6|721288.2|720288.2|721268.4|720268.4|15
1623243520000|2021-06-09 12:58:40|721286.3|720286.3|721300.5|720300.5|721309.7|720309.7|721284.4|720284.4|21
1623243530000|2021-06-09 12:58:50|721299.9|720299.9|721300.9|720300.9|721305.9|720305.9|721298.2|720298.2|21
1623243540000|2021-06-09 12:59:00|721302.5|720302.5|721276.6|720276.6|721303.6|720303.6|721276.6|720276.6|28
1623243550000|2021-06-09 12:59:10|721270.2|720270.2|721215.1|720215.1|721273.3|720273.3|721210.4|720210.4|25
1623243560000|2021-06-09 12:59:20|721223.8|720223.8|721211.1|720211.1|721253.6|720253.6|721211.1|720211.1|26
1623243570000|2021-06-09 12:59:30|721212.4|720212.4|721209.6|720209.6|721232.8|720232.8|721208.3|720208.3|30
1623243580000|2021-06-09 12:59:40|721208|720208|721241.7|720241.7|721742.7|720252.6|721208|719729.5|23
1623243590000|2021-06-09 12:59:50|721243.7|720243.7|721296.4|720296.4|721296.6|720296.6|721232|720232|22
1623243600000|2021-06-09 13:00:00|721288.8|720288.8|721283.6|720283.6|721298.3|720298.3|721280.7|720280.7|29
1623243610000|2021-06-09 13:00:10|721282.4|720282.4|721288.3|720288.3|721298.7|720298.7|721280.9|720280.9|27
1623243620000|2021-06-09 13:00:20|721301|720301|721289.9|720289.9|721317|720317|721284.4|720284.4|24
1623243630000|2021-06-09 13:00:30|721291.2|720291.2|721270.8|720270.8|721294.3|720294.3|721255.3|720255.3|24
1623243640000|2021-06-09 13:00:40|721276.7|720276.7|721278.8|720278.8|721279.8|720279.8|721267.4|720267.4|32
1623243650000|2021-06-09 13:00:50|721277.6|720277.6|721267.2|720267.2|721277.6|720277.6|721267.2|720267.2|18
1623243660000|2021-06-09 13:01:00|721267.9|720267.9|721262|720262|721273.4|720273.4|721262|720262|23
1623243670000|2021-06-09 13:01:10|721261.2|720261.2|721274.9|720274.9|721286.4|720286.4|721258.3|720258.3|23
1623243680000|2021-06-09 13:01:20|721275.6|720275.6|721277.5|720277.5|721279.4|720279.4|721269.9|720269.9|26
1623243690000|2021-06-09 13:01:30|721277.8|720277.8|721301|720301|721311|720311|721271.5|720271.5|27
1623243700000|2021-06-09 13:01:40|721297.1|720297.1|721301.3|720301.3|721307.9|720307.9|721292.6|720292.6|16
1623243710000|2021-06-09 13:01:50|721304.6|720304.6|721308.6|720308.6|721330.1|720330.1|721302.6|720302.6|19
1623243720000|2021-06-09 13:02:00|721309.4|720309.4|721325.7|720325.7|721341.4|720341.4|721302.1|720302.1|19
1623243730000|2021-06-09 13:02:10|721328.6|720328.6|721324.1|720324.1|721337.1|720337.1|721323.8|720323.8|16
1623243740000|2021-06-09 13:02:20|721326|720326|721346.4|720346.4|721353|720353|721325.7|720325.7|14
1623243750000|2021-06-09 13:02:30|721345.2|720345.2|721429.3|720429.3|721880|720429.3|721345.2|719880|26
1623243760000|2021-06-09 13:02:40|721420|720420|721418.5|720418.5|721908.7|720441.3|721396.4|719903.5|34
1623243770000|2021-06-09 13:02:50|721413.2|720413.2|721439.6|720439.6|721439.6|720439.6|721413.2|720413.2|25
1623243780000|2021-06-09 13:03:00|721447.7|720447.7|721442.7|720442.7|721450.1|720450.1|721441.7|720441.7|16
1623243790000|2021-06-09 13:03:10|721443.2|720443.2|721464.8|720464.8|721962.3|720473|721442.6|719958|28
1623243800000|2021-06-09 13:03:20|721470.1|720470.1|721499.9|720499.9|721505.9|720505.9|721462.1|720462.1|25
1623243810000|2021-06-09 13:03:30|721505.5|720505.5|721518.2|720518.2|721521.2|720521.2|721484.2|720484.2|25
1623243820000|2021-06-09 13:03:40|721520.9|720520.9|721387.8|720387.8|721520.9|720520.9|721383.5|720383.5|19
1623243830000|2021-06-09 13:03:50|721386.9|720386.9|721506.7|720506.7|721522.7|720522.7|721386.3|720386.3|33
1623243840000|2021-06-09 13:04:00|721516.7|720516.7|721518.2|720518.2|721529.6|720529.6|721470.5|720470.5|26
1623243850000|2021-06-09 13:04:10|721512.8|720512.8|721438.9|720438.9|721514.3|720514.3|721413.1|720413.1|33
1623243860000|2021-06-09 13:04:20|721440.1|720440.1|721417.2|720417.2|721450|720450|721415.6|720415.6|27
1623243870000|2021-06-09 13:04:30|721391.7|720391.7|721274.7|720274.7|721891|720392.3|721267.8|719885.3|36
1623243880000|2021-06-09 13:04:40|721270.6|720270.6|721273.5|720273.5|721299.6|720299.6|721265.5|720265.5|35
1623243890000|2021-06-09 13:04:50|721326.1|720326.1|721380.5|720380.5|721390.7|720390.7|721285|720285|32
1623243900000|2021-06-09 13:05:00|721380.3|720380.3|721381.2|720381.2|721398.8|720398.8|721371.3|720371.3|32
1623243910000|2021-06-09 13:05:10|721381|720381|721363.3|720363.3|721388.1|720388.1|721362.3|720362.3|25
1623243920000|2021-06-09 13:05:20|721369.3|720369.3|721349.8|720349.8|721381.4|720381.4|721334.2|720334.2|34
1623243930000|2021-06-09 13:05:30|721348|720348|721378.1|720378.1|721381.2|720381.2|721346|720346|34
1623243940000|2021-06-09 13:05:40|721374.1|720374.1|721377.9|720377.9|721383.2|720383.2|721364.9|720364.9|30
1623243950000|2021-06-09 13:05:50|721371.7|720371.7|721395.3|720395.3|721443.5|720443.5|721371.7|720371.7|39
1623243960000|2021-06-09 13:06:00|721387.2|720387.2|721403.2|720403.2|721435.1|720435.1|721367.9|720367.9|29
1623243970000|2021-06-09 13:06:10|721423.7|720423.7|721445.9|720445.9|721471.1|720471.1|721408.4|720408.4|34
1623243980000|2021-06-09 13:06:20|721443.8|720443.8|721420.5|720420.5|721448.7|720448.7|721420.5|720420.5|21
1623243990000|2021-06-09 13:06:30|721429.2|720429.2|721402.2|720402.2|721945.5|720605.4|721401.4|719936.5|37
1623244000000|2021-06-09 13:06:40|721415.6|720415.6|721416.2|720416.2|721435.5|720435.5|721407.6|720407.6|32
1623244010000|2021-06-09 13:06:50|721423.4|720423.4|721512.5|720512.5|721526.3|720526.3|721419|720419|30
1623244020000|2021-06-09 13:07:00|721523.4|720523.4|721496.7|720496.7|721537.4|720537.4|721494.5|720494.5|23
1623244030000|2021-06-09 13:07:10|721522.4|720522.4|722052.6|720052.6|722080.6|720589|721494.5|720023.2|30
1623244040000|2021-06-09 13:07:20|722054.5|720054.5|721594.2|720594.2|722104.5|720594.2|721535.4|720046|31
1623244050000|2021-06-09 13:07:30|721591.2|720591.2|722040.2|720040.2|722064.3|720591.2|721529.7|720016.2|25
1623244060000|2021-06-09 13:07:40|722040.7|720040.7|721591.6|720591.6|722103|720600.9|721549.3|720040.7|32
1623244070000|2021-06-09 13:07:50|721623.5|720623.5|721564.4|720564.4|722086.1|720623.5|721548.4|720058.1|33
1623244080000|2021-06-09 13:08:00|721560|720560|721574.3|720574.3|722036.5|720574.3|721528.4|720036.4|37
1623244090000|2021-06-09 13:08:10|722075.5|720075.5|722059.4|720059.4|722092.3|720613.4|721542.3|720042.5|28
1623244100000|2021-06-09 13:08:20|722060.8|720060.8|722086.8|720086.8|722086.8|720600.5|721574.2|720051|25
1623244110000|2021-06-09 13:08:30|722063.4|720063.4|722056.1|720056.1|722081.3|720561.9|721548.3|720055|30
1623244120000|2021-06-09 13:08:40|722056.8|720056.8|721591.6|720591.6|722056.8|720637.7|721579.1|720048.5|32
1623244130000|2021-06-09 13:08:50|721611.8|720611.8|721607.2|720607.2|722109.5|720617.6|721596.4|720099.2|32
1623244140000|2021-06-09 13:09:00|721606.5|720606.5|721608.8|720608.8|721627.8|720627.8|721603|720603|21
1623244150000|2021-06-09 13:09:10|721605.5|720605.5|721606.7|720606.7|721613.8|720613.8|721599.1|720599.1|21
1623244160000|2021-06-09 13:09:20|721606.3|720606.3|721633.2|720633.2|721633.2|720633.2|721598.3|720598.3|26
1623244170000|2021-06-09 13:09:30|721616.9|720616.9|721618.1|720618.1|721622.5|720622.5|721601.7|720601.7|22
1623244180000|2021-06-09 13:09:40|721616.4|720616.4|721641.6|720641.6|721750.5|720750.5|721616.4|720616.4|30
1623244190000|2021-06-09 13:09:50|721647.5|720647.5|721628.1|720628.1|721655.9|720655.9|721628.1|720628.1|26
1623244200000|2021-06-09 13:10:00|721617.6|720617.6|721677.5|720677.5|721708.4|720708.4|721617.6|720617.6|34
1623244210000|2021-06-09 13:10:10|721677|720677|721677|720677|721686.4|720686.4|721674|720674|17
1623244220000|2021-06-09 13:10:20|721676.7|720676.7|721684.4|720684.4|721698.8|720698.8|721674.2|720674.2|29
1623244230000|2021-06-09 13:10:30|721679.8|720679.8|721693.9|720693.9|721693.9|720693.9|721658.2|720658.2|32
1623244240000|2021-06-09 13:10:40|721682.1|720682.1|721670.7|720670.7|721711.7|720711.7|721631.3|720631.3|33
1623244250000|2021-06-09 13:10:50|721671.1|720671.1|721666.1|720666.1|721689.4|720689.4|721658.4|720658.4|24
1623244260000|2021-06-09 13:11:00|721664.8|720664.8|722174|720174|722183.2|720696.9|721663.4|720174|23
1623244270000|2021-06-09 13:11:10|722175.3|720175.3|722189.7|720189.7|722189.7|720189.7|722172.7|720172.7|25
1623244280000|2021-06-09 13:11:20|722179.5|720179.5|721697.7|720697.7|722183.6|720708.3|721691|720175.8|29
1623244290000|2021-06-09 13:11:30|721684.8|720684.8|721721.4|720721.4|721743.6|720743.6|721660|720660|33
1623244300000|2021-06-09 13:11:40|721716.1|720716.1|721745.9|720745.9|721753|720753|721695.3|720695.3|33
1623244310000|2021-06-09 13:11:50|721740.2|720740.2|721701.4|720701.4|721788.1|720788.1|721666.8|720666.8|28
1623244320000|2021-06-09 13:12:00|721687.9|720687.9|721688.6|720688.6|721703.1|720703.1|721675.8|720675.8|28
1623244330000|2021-06-09 13:12:10|721687|720687|721683|720683|721704.5|720704.5|721667.3|720667.3|33
1623244340000|2021-06-09 13:12:20|721680.7|720680.7|721689.1|720689.1|721706.1|720706.1|721680.7|720680.7|23
1623244350000|2021-06-09 13:12:30|721687.8|720687.8|721697|720697|721703.9|720703.9|721677.9|720677.9|26
1623244360000|2021-06-09 13:12:40|721696.6|720696.6|721706.2|720706.2|721716.5|720716.5|721685|720685|28
1623244370000|2021-06-09 13:12:50|721709.9|720709.9|721747|720747|721831.1|720831.1|721700.8|720700.8|32
1623244380000|2021-06-09 13:13:00|721734.7|720734.7|721708.7|720708.7|721767.7|720767.7|721694.5|720694.5|33
1623244390000|2021-06-09 13:13:10|721699.5|720699.5|721710.6|720710.6|721719.2|720719.2|721668.9|720668.9|32
1623244400000|2021-06-09 13:13:20|721711.7|720711.7|721707.3|720707.3|722173.5|720711.7|721669.2|720172.5|26
1623244410000|2021-06-09 13:13:30|721703.9|720703.9|721705.7|720705.7|721728.8|720728.8|721623.4|720623.4|35
1623244420000|2021-06-09 13:13:40|721700.9|720700.9|721751.3|720751.3|721789|720789|721678.2|720678.2|33
1623244430000|2021-06-09 13:13:50|721751.6|720751.6|721796.6|720796.6|722243.4|720813.1|721744|720243.4|29
1623244440000|2021-06-09 13:14:00|721796.3|720796.3|721793.2|720793.2|721805.8|720805.8|721793.2|720793.2|27
1623244450000|2021-06-09 13:14:10|721804.5|720804.5|721885.8|720885.8|721885.8|720885.8|721796.6|720796.6|34
1623244460000|2021-06-09 13:14:20|721878.3|720878.3|721896.6|720896.6|721896.6|720896.6|721845.5|720845.5|29
1623244470000|2021-06-09 13:14:30|721894.1|720894.1|721865.4|720865.4|721902|720902|721859.2|720859.2|31
1623244480000|2021-06-09 13:14:40|721882.1|720882.1|721876.7|720876.7|721895.9|720895.9|721861.1|720861.1|25
1623244490000|2021-06-09 13:14:50|721867.1|720867.1|721888.2|720888.2|721895.2|720895.2|721864.8|720864.8|25
1623244500000|2021-06-09 13:15:00|721890.8|720890.8|721868.6|720868.6|721894.1|720894.1|721868.6|720868.6|25
1623244510000|2021-06-09 13:15:10|721871.2|720871.2|721839.9|720839.9|721892.2|720892.2|721833|720833|26
1623244520000|2021-06-09 13:15:20|721838.1|720838.1|721840.3|720840.3|721852.2|720852.2|721837.6|720837.6|23
1623244530000|2021-06-09 13:15:30|721839.7|720839.7|721845.1|720845.1|721847.2|720847.2|721835.1|720835.1|22
1623244540000|2021-06-09 13:15:40|721856.9|720856.9|721828.9|720828.9|721856.9|720856.9|721824.9|720824.9|26
1623244550000|2021-06-09 13:15:50|721828.7|720828.7|721811.2|720811.2|721834.4|720834.4|721809.1|720809.1|27
1623244560000|2021-06-09 13:16:00|721814.5|720814.5|721818.3|720818.3|721826.2|720826.2|721794.4|720794.4|36
1623244570000|2021-06-09 13:16:10|721803.2|720803.2|721839.9|720839.9|721849.2|720849.2|721798.6|720798.6|22
1623244580000|2021-06-09 13:16:20|721839.4|720839.4|721837.3|720837.3|721849.2|720849.2|721834.2|720834.2|19
1623244590000|2021-06-09 13:16:30|721836.9|720836.9|721886.8|720886.8|721894.7|720894.7|721836.9|720836.9|26
1623244600000|2021-06-09 13:16:40|721883|720883|721877.7|720877.7|721883|720883|721872.1|720872.1|25
1623244610000|2021-06-09 13:16:50|721874.9|720874.9|721880|720880|721884.2|720884.2|721872.3|720872.3|21
1623244620000|2021-06-09 13:17:00|721882.6|720882.6|721876.1|720876.1|721882.6|720882.6|721865.6|720865.6|22
1623244630000|2021-06-09 13:17:10|721874.8|720874.8|721865.1|720865.1|721879.6|720879.6|721857.2|720857.2|27
1623244640000|2021-06-09 13:17:20|721863.2|720863.2|721840.2|720840.2|721869|720869|721819.4|720819.4|31
1623244650000|2021-06-09 13:17:30|721842.4|720842.4|721823.9|720823.9|721842.4|720842.4|721813.7|720813.7|28
1623244660000|2021-06-09 13:17:40|721824.6|720824.6|721849.5|720849.5|721849.5|720849.5|721818.2|720818.2|30
1623244670000|2021-06-09 13:17:50|721846.5|720846.5|721850.2|720850.2|721863.2|720863.2|721844.4|720844.4|32
1623244680000|2021-06-09 13:18:00|721844.5|720844.5|721842.7|720842.7|721854.3|720854.3|721836.8|720836.8|27
1623244690000|2021-06-09 13:18:10|721840.6|720840.6|721859.5|720859.5|721859.9|720859.9|721834|720834|27
1623244700000|2021-06-09 13:18:20|721855.4|720855.4|721861.4|720861.4|721867.1|720867.1|721855.4|720855.4|18
1623244710000|2021-06-09 13:18:30|721860.7|720860.7|721851.8|720851.8|721863.5|720863.5|721847.7|720847.7|26
1623244720000|2021-06-09 13:18:40|721849.7|720849.7|721856.6|720856.6|721862|720862|721849.7|720849.7|20
1623244730000|2021-06-09 13:18:50|721859|720859|721864.7|720864.7|721865.6|720865.6|721857.9|720857.9|15
1623244740000|2021-06-09 13:19:00|721870.3|720870.3|721987.8|720987.8|721987.8|720987.8|721870.3|720870.3|27
1623244750000|2021-06-09 13:19:10|721974.8|720974.8|722044.8|721044.8|722060.6|721060.6|721974.8|720974.8|33
1623244760000|2021-06-09 13:19:20|722043.3|721043.3|721905.5|720905.5|722043.3|721043.3|721898.6|720898.6|35
1623244770000|2021-06-09 13:19:30|721905.1|720905.1|721839.2|720839.2|721918.1|720918.1|721836.2|720836.2|32
1623244780000|2021-06-09 13:19:40|721839.9|720839.9|721844.5|720844.5|721846.9|720846.9|721829.4|720829.4|31
1623244790000|2021-06-09 13:19:50|721842.5|720842.5|721890.1|720890.1|721901.6|720901.6|721842.1|720842.1|30
1623244800000|2021-06-09 13:20:00|721883.9|720883.9|721828.2|720828.2|721883.9|720883.9|721824.3|720824.3|27
1623244810000|2021-06-09 13:20:10|721827.8|720827.8|721831.2|720831.2|721842.8|720842.8|721809.5|720809.5|22
1623244820000|2021-06-09 13:20:20|721831|720831|721855.7|720855.7|721867.7|720867.7|721822.5|720822.5|26
1623244830000|2021-06-09 13:20:30|721856.8|720856.8|721841.7|720841.7|721857.3|720857.3|721833.2|720833.2|18
1623244840000|2021-06-09 13:20:40|721835.8|720835.8|721797.5|720797.5|721836.1|720836.1|721785.1|720785.1|32
1623244850000|2021-06-09 13:20:50|721799|720799|721831.6|720831.6|721834.2|720834.2|721791.3|720791.3|28
1623244860000|2021-06-09 13:21:00|721830.4|720830.4|721906.5|720906.5|721925.1|720925.1|721818.7|720818.7|22
1623244870000|2021-06-09 13:21:10|721906.4|720906.4|721895.4|720895.4|721911.5|720911.5|721870.5|720870.5|29
1623244880000|2021-06-09 13:21:20|721893.1|720893.1|721876.4|720876.4|721893.1|720893.1|721869.9|720869.9|17
1623244890000|2021-06-09 13:21:30|721866.9|720866.9|721969.3|720969.3|721969.3|720969.3|721866.9|720866.9|28
1623244900000|2021-06-09 13:21:40|721969.1|720969.1|721928.7|720928.7|721971|720971|721892.7|720892.7|31
1623244910000|2021-06-09 13:21:50|721935.7|720935.7|721908.2|720908.2|721947.2|720947.2|721904.9|720904.9|32
1623244920000|2021-06-09 13:22:00|721909.3|720909.3|721921.5|720921.5|721928.9|720928.9|721903.6|720903.6|25
1623244930000|2021-06-09 13:22:10|721913.3|720913.3|721910.3|720910.3|721923.5|720923.5|721909|720909|24
1623244940000|2021-06-09 13:22:20|721913.2|720913.2|721907.1|720907.1|721919.4|720919.4|721905.6|720905.6|25
1623244950000|2021-06-09 13:22:30|721908|720908|721838.5|720838.5|721922.8|720922.8|721837.1|720837.1|32
1623244960000|2021-06-09 13:22:40|721846.9|720846.9|721840.5|720840.5|721849.5|720849.5|721837.9|720837.9|28
1623244970000|2021-06-09 13:22:50|721839|720839|721834.6|720834.6|721851.4|720851.4|721834.4|720834.4|26
1623244980000|2021-06-09 13:23:00|721834.5|720834.5|721679.7|720679.7|721850.2|720850.2|721671.2|720671.2|35
1623244990000|2021-06-09 13:23:10|721688.2|720688.2|721764.5|720764.5|721773.6|720773.6|721680.9|720680.9|26
1623245000000|2021-06-09 13:23:20|721763.2|720763.2|721797.2|720797.2|721803.7|720803.7|721738.5|720738.5|29
1623245010000|2021-06-09 13:23:30|721796.3|720796.3|721783.4|720783.4|721798.2|720798.2|721759.3|720759.3|27
1623245020000|2021-06-09 13:23:40|721783.1|720783.1|721784.6|720784.6|721843.1|720843.1|721769.8|720769.8|25
1623245030000|2021-06-09 13:23:50|721784.4|720784.4|721674.4|720674.4|721784.4|720784.4|721674.4|720674.4|30
1623245040000|2021-06-09 13:24:00|721675.3|720675.3|721608.6|720608.6|721675.3|720675.3|721589.6|720589.6|34
1623245050000|2021-06-09 13:24:10|721605.8|720605.8|721580.1|720580.1|721616.7|720616.7|721575.5|720575.5|31
1623245060000|2021-06-09 13:24:20|721581.1|720581.1|721645.9|720645.9|721663.8|720663.8|721581.1|720581.1|30
1623245070000|2021-06-09 13:24:30|721646.7|720646.7|721654|720654|721675.9|720675.9|721646.7|720646.7|30
1623245080000|2021-06-09 13:24:40|721654.1|720654.1|721662|720662|721663.8|720663.8|721643.3|720643.3|28
1623245090000|2021-06-09 13:24:50|721660|720660|721655.3|720655.3|721660|720660|721641.8|720641.8|29
1623245100000|2021-06-09 13:25:00|721653.2|720653.2|721638|720638|721658.9|720658.9|721635.6|720635.6|29
1623245110000|2021-06-09 13:25:10|721634.5|720634.5|722139.7|720139.7|722147.7|720646.1|721621.1|720137|28
1623245120000|2021-06-09 13:25:20|722135.6|720135.6|722152.7|720152.7|722154.2|720651.5|721640|720135.6|26
1623245130000|2021-06-09 13:25:30|722152.9|720152.9|721661.8|720661.8|722152.9|720668.1|721630|720152.9|27
1623245140000|2021-06-09 13:25:40|721661.7|720661.7|721652.3|720652.3|721667.1|720667.1|721639.8|720639.8|32
1623245150000|2021-06-09 13:25:50|721657.9|720657.9|721655.3|720655.3|721684|720684|721646|720646|29
1623245160000|2021-06-09 13:26:00|721640.7|720640.7|721643.4|720643.4|721646.2|720646.2|721639.5|720639.5|24
1623245170000|2021-06-09 13:26:10|721646.8|720646.8|721647.6|720647.6|721649.3|720649.3|721640|720640|23
1623245180000|2021-06-09 13:26:20|721647.9|720647.9|721714.7|720714.7|721723.7|720723.7|721641.8|720641.8|21
1623245190000|2021-06-09 13:26:30|721721.6|720721.6|721753.8|720753.8|721768.7|720768.7|721715.3|720715.3|28
1623245200000|2021-06-09 13:26:40|721755.6|720755.6|721743.9|720743.9|721758.1|720758.1|721734.4|720734.4|23
1623245210000|2021-06-09 13:26:50|721745.6|720745.6|721767.9|720767.9|721771.1|720771.1|721731.4|720731.4|22
1623245220000|2021-06-09 13:27:00|721763.3|720763.3|721773.4|720773.4|721774.9|720774.9|721756.1|720756.1|24
1623245230000|2021-06-09 13:27:10|721766.9|720766.9|721775.3|720775.3|721783.1|720783.1|721754.8|720754.8|21
1623245240000|2021-06-09 13:27:20|721773.8|720773.8|721822.1|720822.1|721824.4|720824.4|721771.4|720771.4|20
1623245250000|2021-06-09 13:27:30|721809.4|720809.4|721826|720826|721827.9|720827.9|721801.3|720801.3|21
1623245260000|2021-06-09 13:27:40|721824.6|720824.6|721810.7|720810.7|721839.2|720839.2|721810.7|720810.7|19
1623245270000|2021-06-09 13:27:50|721810.2|720810.2|721827.6|720827.6|721831.9|720831.9|721810.2|720810.2|23
1623245280000|2021-06-09 13:28:00|721830.6|720830.6|722306.5|720306.5|722306.5|720831.4|721801.8|720306.5|24
1623245290000|2021-06-09 13:28:10|721817|720817|721800.4|720800.4|721817|720817|721800.4|720800.4|19
1623245300000|2021-06-09 13:28:20|721800.9|720800.9|721803.1|720803.1|721820.4|720820.4|721797.7|720797.7|17
1623245310000|2021-06-09 13:28:30|721803.2|720803.2|721791.3|720791.3|721806.2|720806.2|721788.6|720788.6|17
1623245320000|2021-06-09 13:28:40|721803.9|720803.9|721822.3|720822.3|721834.9|720834.9|721797.5|720797.5|27
1623245330000|2021-06-09 13:28:50|721822.7|720822.7|721894.1|720894.1|721895.4|720895.4|721822.4|720822.4|25
1623245340000|2021-06-09 13:29:00|721891.7|720891.7|721902.7|720902.7|721902.7|720902.7|721870.4|720870.4|24
1623245350000|2021-06-09 13:29:10|721895.2|720895.2|721894|720894|721911|720911|721886.8|720886.8|27
1623245360000|2021-06-09 13:29:20|721904.1|720904.1|721893.8|720893.8|722400.9|720904.1|721875.1|720392.2|22
1623245370000|2021-06-09 13:29:30|721893.7|720893.7|721892.2|720892.2|721897.5|720897.5|721884.6|720884.6|21
1623245380000|2021-06-09 13:29:40|721893.3|720893.3|721882.8|720882.8|721893.3|720893.3|721875.5|720875.5|22
1623245390000|2021-06-09 13:29:50|721883.7|720883.7|721890.7|720890.7|721890.7|720890.7|721882.5|720882.5|23
1623245400000|2021-06-09 13:30:00|721897.1|720897.1|721907.8|720907.8|721916.4|720916.4|721872.2|720872.2|27
1623245410000|2021-06-09 13:30:10|721932.8|720932.8|721925.5|720925.5|721949.5|720949.5|721922.5|720922.5|26
1623245420000|2021-06-09 13:30:20|721924.1|720924.1|721925.1|720925.1|721926.3|720926.3|721922.5|720922.5|23
1623245430000|2021-06-09 13:30:30|721881.3|720881.3|721817.8|720817.8|722302.2|720883.7|721812.9|720298|26
1623245440000|2021-06-09 13:30:40|721818|720818|721818.5|720818.5|722304.9|720827.5|721761.8|720260.5|28
1623245450000|2021-06-09 13:30:50|721818.2|720818.2|721855|720855|721889.7|720889.7|721818|720818|23
1623245460000|2021-06-09 13:31:00|721854.1|720854.1|721920.2|720920.2|721955.1|720955.1|721853.6|720853.6|29
1623245470000|2021-06-09 13:31:10|721916.1|720916.1|721884.3|720884.3|721917.6|720917.6|721865.3|720865.3|28
1623245480000|2021-06-09 13:31:20|721898.3|720898.3|721969.2|720969.2|721969.2|720969.2|721869.6|720869.6|29
1623245490000|2021-06-09 13:31:30|721965.4|720965.4|721877.3|720877.3|721966.4|720966.4|721843.8|720843.8|25
1623245500000|2021-06-09 13:31:40|721879.1|720879.1|721883.6|720883.6|721902.7|720902.7|721874.5|720874.5|26
1623245510000|2021-06-09 13:31:50|721887.7|720887.7|721862.1|720862.1|721902.6|720902.6|721862.1|720862.1|27
1623245520000|2021-06-09 13:32:00|721876.4|720876.4|721740.9|720740.9|721876.4|720876.4|721738.5|720738.5|26
1623245530000|2021-06-09 13:32:10|721743.5|720743.5|721731.6|720731.6|722257.5|720763.6|721728.1|720249|28
1623245540000|2021-06-09 13:32:20|721729.9|720729.9|721735.7|720735.7|722251.6|720750.5|721729.6|720251.6|27
1623245550000|2021-06-09 13:32:30|721739.2|720739.2|721708.7|720708.7|721739.2|720739.2|721708.7|720708.7|27
1623245560000|2021-06-09 13:32:40|721650.2|720650.2|721643.3|720643.3|721652.7|720652.7|721620.9|720620.9|28
1623245570000|2021-06-09 13:32:50|721667.9|720667.9|721704.3|720704.3|721734.4|720734.4|721667.2|720667.2|27
1623245580000|2021-06-09 13:33:00|721738.7|720738.7|722252.3|720252.3|722266.8|720762.5|721669.4|720170.7|29
1623245590000|2021-06-09 13:33:10|721754.3|720754.3|721686.4|720686.4|722232.6|720762.9|721685.2|720197.1|27
1623245600000|2021-06-09 13:33:20|721685.4|720685.4|722209.4|720209.4|722209.4|720702.2|721669.8|720209.4|28
1623245610000|2021-06-09 13:33:30|722210.5|720210.5|722209|720209|722226.2|720730.4|721696.6|720203.2|28
1623245620000|2021-06-09 13:33:40|722206.6|720206.6|721657.1|720657.1|722213.5|720700.5|721649.9|720155.2|27
1623245630000|2021-06-09 13:33:50|721656.9|720656.9|721738.6|720738.6|722247|720744.3|721656.9|720177.3|29
1623245640000|2021-06-09 13:34:00|722255|720255|722235.5|720235.5|722281.5|720796.9|721726.4|720235.5|28
1623245650000|2021-06-09 13:34:10|722244.6|720244.6|722254.7|720254.7|722275.9|720752.8|721694.7|720200.7|27
1623245660000|2021-06-09 13:34:20|722264.9|720264.9|721734.2|720734.2|722264.9|720745.5|721729.7|720258.4|27
1623245670000|2021-06-09 13:34:30|721738.2|720738.2|721736.2|720736.2|721746|720746|721725|720725|27
1623245680000|2021-06-09 13:34:40|721736.4|720736.4|722256.6|720256.6|722256.6|720761.6|721729.2|720256.1|26
1623245690000|2021-06-09 13:34:50|722251.9|720251.9|721741.4|720741.4|722251.9|720764.6|721740.5|720251.9|27
1623245700000|2021-06-09 13:35:00|721749.3|720749.3|721759.1|720759.1|721760.7|720760.7|721740.2|720740.2|28
1623245710000|2021-06-09 13:35:10|721750.5|720750.5|721767|720767|721780.8|720780.8|721745.9|720745.9|26
1623245720000|2021-06-09 13:35:20|721763.4|720763.4|721827|720827|721831.4|720831.4|721760.5|720760.5|25
1623245730000|2021-06-09 13:35:30|721824.9|720824.9|721807.7|720807.7|721833.7|720833.7|721791.3|720791.3|24
1623245740000|2021-06-09 13:35:40|721807|720807|721760|720760|722254.8|720818.1|721760|720237.2|25
1623245750000|2021-06-09 13:35:50|721760.4|720760.4|721741.9|720741.9|721760.4|720760.4|721728|720728|23
1623245760000|2021-06-09 13:36:00|721742.1|720742.1|721677.8|720677.8|721743.8|720743.8|721672.2|720672.2|26
1623245770000|2021-06-09 13:36:10|721680|720680|721753.5|720753.5|721753.5|720753.5|721676.6|720676.6|25
1623245780000|2021-06-09 13:36:20|721755.2|720755.2|721711.1|720711.1|721756.9|720756.9|721706.3|720706.3|24
1623245790000|2021-06-09 13:36:30|721712|720712|721697|720697|721713.8|720713.8|721687.9|720687.9|23
1623245800000|2021-06-09 13:36:40|721696.8|720696.8|721710|720710|721723.8|720723.8|721696.1|720696.1|23
1623245810000|2021-06-09 13:36:50|721704.8|720704.8|721662.5|720662.5|721705.7|720705.7|721662.5|720662.5|24
1623245820000|2021-06-09 13:37:00|721662.6|720662.6|721640.3|720640.3|721662.6|720662.6|721634.1|720634.1|24
1623245830000|2021-06-09 13:37:10|721640.6|720640.6|721636.8|720636.8|721640.8|720640.8|721622.2|720622.2|27
1623245840000|2021-06-09 13:37:20|721630.6|720630.6|721650|720650|721656.7|720656.7|721630.6|720630.6|20
1623245850000|2021-06-09 13:37:30|721651.4|720651.4|721641.8|720641.8|721651.4|720651.4|721639.8|720639.8|20
1623245860000|2021-06-09 13:37:40|721643.7|720643.7|721666|720666|721683.3|720683.3|721638|720638|22
1623245870000|2021-06-09 13:37:50|721667.3|720667.3|721687.5|720687.5|721687.5|720687.5|721662.7|720662.7|23
1623245880000|2021-06-09 13:38:00|721688.6|720688.6|721664.2|720664.2|721695.2|720695.2|721655|720655|27
1623245890000|2021-06-09 13:38:10|721666|720666|721764.2|720764.2|721764.2|720764.2|721666|720666|24
1623245900000|2021-06-09 13:38:20|721754.7|720754.7|721762.3|720762.3|721772.4|720772.4|721752.3|720752.3|24
1623245910000|2021-06-09 13:38:30|721762.4|720762.4|721796.7|720796.7|721807.4|720807.4|721762.4|720762.4|22
1623245920000|2021-06-09 13:38:40|721799.6|720799.6|721847|720847|721872.1|720872.1|721794.5|720794.5|23
1623245930000|2021-06-09 13:38:50|721876|720876|721874.5|720874.5|721891|720891|721850.3|720850.3|22
1623245940000|2021-06-09 13:39:00|721868.6|720868.6|721873.2|720873.2|721889.3|720889.3|721863.6|720863.6|25
1623245950000|2021-06-09 13:39:10|721871.1|720871.1|721865.7|720865.7|721888.4|720888.4|721865.7|720865.7|23
1623245960000|2021-06-09 13:39:20|721873.4|720873.4|721970.1|720970.1|721976|720976|721853.5|720853.5|25
1623245970000|2021-06-09 13:39:30|722006.7|721006.7|721960.6|720960.6|722006.7|721006.7|721958.8|720958.8|27
1623245980000|2021-06-09 13:39:40|721963.2|720963.2|722049.1|721049.1|722061|721061|721963.2|720963.2|26
1623245990000|2021-06-09 13:39:50|722051.5|721051.5|722044.8|721044.8|722062.7|721062.7|722042|721042|23
1623246000000|2021-06-09 13:40:00|722046|721046|722136.9|721136.9|722163.8|721163.8|722045.7|721045.7|27
1623246010000|2021-06-09 13:40:10|722134.6|721134.6|722059|721059|722134.6|721134.6|722009.2|721009.2|28
1623246020000|2021-06-09 13:40:20|722085.3|721085.3|722090.5|721090.5|722571.5|721101.5|722069.5|720564.8|27
1623246030000|2021-06-09 13:40:30|722090.8|721090.8|721913.4|720913.4|722451.2|721093.5|721908.9|720423.6|24
1623246040000|2021-06-09 13:40:40|721884.5|720884.5|722416.1|720416.1|722427.4|720917.9|721870.5|720375|28
1623246050000|2021-06-09 13:40:50|722428.9|720428.9|722406.6|720406.6|722446.5|720937.2|721878.5|720396.6|28
1623246060000|2021-06-09 13:41:00|722384|720384|721903.9|720903.9|722410.7|720918|721886.2|720379.8|28
1623246070000|2021-06-09 13:41:10|721903.8|720903.8|721915.7|720915.7|722396.7|720920|721894.2|720393|22
1623246080000|2021-06-09 13:41:20|721914.5|720914.5|722440.3|720440.3|722462|720948.8|721911|720410.3|29
1623246090000|2021-06-09 13:41:30|722438.6|720438.6|722437.2|720437.2|722444.5|720962|721943.9|720424.8|27
1623246100000|2021-06-09 13:41:40|722423.7|720423.7|722393.5|720393.5|722437.1|720948.3|721905.2|720383.6|26
1623246110000|2021-06-09 13:41:50|721927.6|720927.6|721829.7|720829.7|722392.3|720927.6|721829.7|720326|26
1623246120000|2021-06-09 13:42:00|721825|720825|722264.9|720264.9|722303|720838.3|721787.9|720260.8|26
1623246130000|2021-06-09 13:42:10|722267|720267|721788.3|720788.3|722267|720800.2|721755.3|720266.5|25
1623246140000|2021-06-09 13:42:20|721791.6|720791.6|722158.8|720158.8|722264.2|720793.9|721660.2|720158.8|26
1623246150000|2021-06-09 13:42:30|721679.4|720679.4|722137.8|720137.8|722166.5|720679.5|721656.8|720132.4|27
1623246160000|2021-06-09 13:42:40|722135.4|720135.4|721609.9|720609.9|722135.4|720614.6|721597.8|720103.5|28
1623246170000|2021-06-09 13:42:50|721619.5|720619.5|721602.7|720602.7|722114.3|720619.5|721594.8|720107.1|29
1623246180000|2021-06-09 13:43:00|721603.5|720603.5|721590|720590|722102.1|720603.5|721579.4|720087.8|25
1623246190000|2021-06-09 13:43:10|722092.5|720092.5|721619|720619|722097.8|720628.2|721610.3|720086|29
1623246200000|2021-06-09 13:43:20|721618.8|720618.8|722088|720088|722095.8|720624.4|721584.1|720088|27
1623246210000|2021-06-09 13:43:30|722092.7|720092.7|721625.3|720625.3|722097.2|720625.3|721580.4|720084.8|24
1623246220000|2021-06-09 13:43:40|721629.2|720629.2|721642.3|720642.3|722166.9|720669.3|721629.2|720166.9|26
1623246230000|2021-06-09 13:43:50|721642.5|720642.5|721681.8|720681.8|722178.9|720681.8|721640.7|720159.5|25
1623246240000|2021-06-09 13:44:00|721680.3|720680.3|722102.7|720102.7|722102.7|720681|721604.1|720095.7|25
1623246250000|2021-06-09 13:44:10|722105.8|720105.8|721563.7|720563.7|722105.8|720611.6|721530.7|720101.3|25
1623246260000|2021-06-09 13:44:20|721561.7|720561.7|721562.5|720562.5|722061.5|720571.9|721537.1|720061.5|26
1623246270000|2021-06-09 13:44:30|721563.7|720563.7|721563.9|720563.9|721568.2|720568.2|721561.4|720561.4|24
1623246280000|2021-06-09 13:44:40|721562.1|720562.1|721528.9|720528.9|722056.6|720563.3|721484.3|720006.6|29
1623246290000|2021-06-09 13:44:50|721518.5|720518.5|722001.2|720001.2|722001.2|720519.9|721493.5|719990.5|27
1623246300000|2021-06-09 13:45:00|722001|720001|721958.6|719958.6|722001|720498.9|721469.5|719954.3|29
1623246310000|2021-06-09 13:45:10|721956.7|719956.7|721536.4|720536.4|722061.2|720563.6|721451.3|719956.7|26
1623246320000|2021-06-09 13:45:20|722038.8|720038.8|721502.6|720502.6|722045.8|720544.5|721498.5|720038.8|23
1623246330000|2021-06-09 13:45:30|721510.8|720510.8|721486.4|720486.4|721994.1|720510.8|721484|719992.2|25
1623246340000|2021-06-09 13:45:40|721485.6|720485.6|721490.2|720490.2|721998.4|720493.1|721485.6|719972|28
1623246350000|2021-06-09 13:45:50|721489.3|720489.3|721565.4|720565.4|721990.5|720565.4|721480.1|719990.5|25
1623246360000|2021-06-09 13:46:00|721549.9|720549.9|722067.3|720067.3|722070.2|720560.9|721546.7|720061.1|27
1623246370000|2021-06-09 13:46:10|722069.1|720069.1|721997.5|719997.5|722070.5|720583.3|721457.1|719997.5|28
1623246380000|2021-06-09 13:46:20|722002.1|720002.1|721457|720457|722016|720549|721445|719999.8|27
1623246390000|2021-06-09 13:46:30|721469.8|720469.8|721528.4|720528.4|722008.4|720537.1|721469.8|720008.4|23
1623246400000|2021-06-09 13:46:40|721517.6|720517.6|721496.2|720496.2|721989.5|720532|721466.4|719984.6|25
1623246410000|2021-06-09 13:46:50|721495.5|720495.5|721547.4|720547.4|722018.8|720550.9|721495.5|720008.1|25
1623246420000|2021-06-09 13:47:00|721524|720524|722107.2|720107.2|722144.4|720650.4|721524|720107.2|25
1623246430000|2021-06-09 13:47:10|722099.7|720099.7|722106.3|720106.3|722128.6|720628.9|721628.9|720097.7|24
1623246440000|2021-06-09 13:47:20|722108|720108|721307|720307|722131.6|720488.2|721302.1|719831.8|27
1623246450000|2021-06-09 13:47:30|721810.8|719810.8|721309.3|720309.3|721810.8|720311.4|721307.1|719799.5|24
1623246460000|2021-06-09 13:47:40|721309|720309|722012.8|720012.8|722012.8|720510.5|721307.9|719811.7|26
1623246470000|2021-06-09 13:47:50|722013.2|720013.2|721497.4|720497.4|722025.9|720534.2|721494.8|720008.2|27
1623246480000|2021-06-09 13:48:00|721498.4|720498.4|721484.7|720484.7|721973.1|720504.3|721469|719973.1|29
1623246490000|2021-06-09 13:48:10|721485.4|720485.4|721444.2|720444.2|721486.5|720486.5|721444.2|720444.2|22
1623246500000|2021-06-09 13:48:20|721443.4|720443.4|721476.6|720476.6|721980.7|720487.5|721438.8|719972.3|25
1623246510000|2021-06-09 13:48:30|721483|720483|721508.9|720508.9|722005.1|720511.7|721477.2|720005.1|22
1623246520000|2021-06-09 13:48:40|721507.5|720507.5|721888|719888|721990.9|720507.5|721381.9|719888|26
1623246530000|2021-06-09 13:48:50|721898.3|719898.3|721471.3|720471.3|721898.3|720473.3|721433.6|719886.2|27
1623246540000|2021-06-09 13:49:00|721470|720470|721588.1|720588.1|722082.6|720588.1|721466.1|720057.1|28
1623246550000|2021-06-09 13:49:10|721568.6|720568.6|721617.5|720617.5|722160.2|720663.7|721564|720155.4|28
1623246560000|2021-06-09 13:49:20|721615.7|720615.7|721493|720493|722107|720640.3|721491.3|719991.8|28
1623246570000|2021-06-09 13:49:30|721986.9|719986.9|721495|720495|722002.9|720497.6|721493.7|719983.9|29
1623246580000|2021-06-09 13:49:40|721503.9|720503.9|722005.1|720005.1|722038.3|720539.3|721480.5|719999.7|28
1623246590000|2021-06-09 13:49:50|722008.6|720008.6|721520.6|720520.6|722011.1|720520.6|721486.2|719970.6|27
1623246600000|2021-06-09 13:50:00|721518.1|720518.1|721975|719975|721991.1|720520.6|721476.9|719975|26
1623246610000|2021-06-09 13:50:10|721982.4|719982.4|721513.8|720513.8|721985.5|720525.6|721484.8|719968.4|29
1623246620000|2021-06-09 13:50:20|721532.4|720532.4|721674|720674|721684|720684|721505|720505|28
1623246630000|2021-06-09 13:50:30|721663.8|720663.8|721660.2|720660.2|721692.8|720692.8|721650.8|720650.8|24
1623246640000|2021-06-09 13:50:40|721657.9|720657.9|721679.5|720679.5|721694.3|720694.3|721647.4|720647.4|25
1623246650000|2021-06-09 13:50:50|721674.4|720674.4|721676.6|720676.6|721692.6|720692.6|721672.4|720672.4|24
1623246660000|2021-06-09 13:51:00|721679.7|720679.7|721666.8|720666.8|721679.7|720679.7|721654.5|720654.5|25
1623246670000|2021-06-09 13:51:10|721660.4|720660.4|721659|720659|721667.1|720667.1|721656|720656|27
1623246680000|2021-06-09 13:51:20|721661.5|720661.5|721660.5|720660.5|721668.7|720668.7|721658.1|720658.1|22
1623246690000|2021-06-09 13:51:30|721661.6|720661.6|721722|720722|721726.8|720726.8|721661.6|720661.6|25
1623246700000|2021-06-09 13:51:40|721720.6|720720.6|721719.1|720719.1|721728.8|720728.8|721695.7|720695.7|23
1623246710000|2021-06-09 13:51:50|721722.7|720722.7|721726|720726|721727.1|720727.1|721714.3|720714.3|15
1623246720000|2021-06-09 13:52:00|721726.8|720726.8|721728.1|720728.1|721729|720729|721725.4|720725.4|17
1623246730000|2021-06-09 13:52:10|721732.1|720732.1|721745.7|720745.7|721756.1|720756.1|721732.1|720732.1|22
1623246740000|2021-06-09 13:52:20|721739.1|720739.1|721727.6|720727.6|721740|720740|721722.3|720722.3|20
1623246750000|2021-06-09 13:52:30|721728|720728|721727.3|720727.3|721732|720732|721719|720719|18
1623246760000|2021-06-09 13:52:40|721722.2|720722.2|721716.6|720716.6|721730.6|720730.6|721715.8|720715.8|13
1623246770000|2021-06-09 13:52:50|721724.1|720724.1|721653.7|720653.7|721724.1|720724.1|721633.9|720633.9|26
1623246780000|2021-06-09 13:53:00|721651.5|720651.5|721598.6|720598.6|721651.8|720651.8|721598.6|720598.6|26
1623246790000|2021-06-09 13:53:10|721588|720588|721581.3|720581.3|722088.5|720616.5|721551.7|720088.5|28
1623246800000|2021-06-09 13:53:20|721581.1|720581.1|721556.4|720556.4|721581.1|720581.1|721555|720555|27
1623246810000|2021-06-09 13:53:30|721556.7|720556.7|721587.4|720587.4|722080.4|720594.7|721534.6|720060.2|28
1623246820000|2021-06-09 13:53:40|721589.7|720589.7|721581.5|720581.5|721600.9|720600.9|721565.5|720565.5|24
1623246830000|2021-06-09 13:53:50|721584.4|720584.4|721601.5|720601.5|721674.6|720674.6|721584.4|720584.4|28
1623246840000|2021-06-09 13:54:00|721602.4|720602.4|721576.5|720576.5|721603.4|720603.4|721550.3|720550.3|28
1623246850000|2021-06-09 13:54:10|721576.3|720576.3|721568.5|720568.5|721576.8|720576.8|721564.8|720564.8|21
1623246860000|2021-06-09 13:54:20|721574.5|720574.5|721576|720576|721585.9|720585.9|721555.9|720555.9|22
1623246870000|2021-06-09 13:54:30|721554.6|720554.6|721581.8|720581.8|721592.3|720592.3|721554.6|720554.6|28
1623246880000|2021-06-09 13:54:40|721581.7|720581.7|722153|720153|722153|720601.2|721578.8|720123|26
1623246890000|2021-06-09 13:54:50|722147.1|720147.1|721603.8|720603.8|722147.1|720647.3|721592.9|720138|30
1623246900000|2021-06-09 13:55:00|721617.9|720617.9|721514.5|720514.5|722128.5|720626|721508.9|720111.2|39
1623246910000|2021-06-09 13:55:10|721515.9|720515.9|721528.6|720528.6|721557.4|720557.4|721512.8|720512.8|32
1623246920000|2021-06-09 13:55:20|721528.3|720528.3|721410.1|720410.1|721533.3|720533.3|721407|720407|36
1623246930000|2021-06-09 13:55:30|721411.3|720411.3|721423.6|720423.6|721431.9|720431.9|721403.7|720403.7|35
1623246940000|2021-06-09 13:55:40|721416.9|720416.9|721388.5|720388.5|721961.9|720465.4|721388.5|719936.2|35
1623246950000|2021-06-09 13:55:50|721384.8|720384.8|721425.7|720425.7|721439.4|720439.4|721376.7|720376.7|38
1623246960000|2021-06-09 13:56:00|721432.6|720432.6|721365|720365|721929.9|720433.7|721358.6|719895|36
1623246970000|2021-06-09 13:56:10|721360.6|720360.6|721364|720364|721924.7|720434|721356.2|719904.7|32
1623246980000|2021-06-09 13:56:20|721368|720368|721348.1|720348.1|721368.8|720368.8|721341.4|720341.4|33
1623246990000|2021-06-09 13:56:30|721350.7|720350.7|721420.5|720420.5|721420.5|720420.5|721349.4|720349.4|25
1623247000000|2021-06-09 13:56:40|721417.2|720417.2|721373.9|720373.9|721418.8|720418.8|721367.9|720367.9|35
1623247010000|2021-06-09 13:56:50|721375.7|720375.7|721891.6|719891.6|721891.6|720404|721375.7|719879.4|31
1623247020000|2021-06-09 13:57:00|721893.3|719893.3|721408.2|720408.2|721893.6|720420.4|721382.9|719883.2|24
1623247030000|2021-06-09 13:57:10|721408.6|720408.6|721434.9|720434.9|721436|720436|721406.3|720406.3|28
1623247040000|2021-06-09 13:57:20|721434.3|720434.3|721428.4|720428.4|721436.7|720436.7|721421|720421|27
1623247050000|2021-06-09 13:57:30|721429.9|720429.9|721420.8|720420.8|721433.6|720433.6|721416.3|720416.3|24
1623247060000|2021-06-09 13:57:40|721420.4|720420.4|721368.8|720368.8|721426.7|720426.7|721361.3|720361.3|30
1623247070000|2021-06-09 13:57:50|721369.3|720369.3|721374.6|720374.6|721384.5|720384.5|721357.3|720357.3|28
1623247080000|2021-06-09 13:58:00|721383.4|720383.4|721461.1|720461.1|721904.2|720469.5|721383.4|719901.3|36
1623247090000|2021-06-09 13:58:10|721466.8|720466.8|721478.1|720478.1|721480.9|720480.9|721451.2|720451.2|33
1623247100000|2021-06-09 13:58:20|721475.9|720475.9|721450.4|720450.4|721976.6|720476.7|721443|719959.5|33
1623247110000|2021-06-09 13:58:30|721450.8|720450.8|721419.2|720419.2|721455.7|720455.7|721419.2|720419.2|30
1623247120000|2021-06-09 13:58:40|721428.1|720428.1|721454.7|720454.7|721455.9|720455.9|721426.9|720426.9|29
1623247130000|2021-06-09 13:58:50|721457.2|720457.2|721456.6|720456.6|721458|720458|721423.7|720423.7|30
1623247140000|2021-06-09 13:59:00|721459.6|720459.6|721450.4|720450.4|721464.3|720464.3|721449|720449|22
1623247150000|2021-06-09 13:59:10|721449.4|720449.4|721453|720453|721463.5|720463.5|721447.5|720447.5|30
1623247160000|2021-06-09 13:59:20|721464.5|720464.5|721264|720264|721464.5|720464.5|721263.3|720263.3|29
1623247170000|2021-06-09 13:59:30|721261.6|720261.6|721286.6|720286.6|721798.3|720290|721261.6|719785.5|30
1623247180000|2021-06-09 13:59:40|721175.1|720175.1|721132.6|720132.6|721672|720177.4|721121.4|719672|32
1623247190000|2021-06-09 13:59:50|721640.8|719640.8|721586.8|719586.8|721653.9|720082.6|721082.6|719578.4|38
1623247200000|2021-06-09 14:00:00|721591.8|719591.8|721096.7|720096.7|721622.6|720111.8|721086.2|719591.8|34
1623247210000|2021-06-09 14:00:10|721099.1|720099.1|721088|720088|721155.3|720155.3|721082.9|720082.9|32
1623247220000|2021-06-09 14:00:20|721099.5|720099.5|721087.6|720087.6|721653.6|720119.4|721067.9|719603|39
1623247230000|2021-06-09 14:00:30|721087.8|720087.8|721582|719582|721593.4|720106.6|721087.5|719567.5|30
1623247240000|2021-06-09 14:00:40|721594|719594|721059.8|720059.8|721611.7|720111.7|721044.6|719570|34
1623247250000|2021-06-09 14:00:50|721054.7|720054.7|721016.8|720016.8|721054.9|720054.9|721010.5|720010.5|26
1623247260000|2021-06-09 14:01:00|721014.6|720014.6|720998.9|719998.9|721018.2|720018.2|720978.8|719978.8|34
1623247270000|2021-06-09 14:01:10|720997.9|719997.9|720977.5|719977.5|721000.9|720000.9|720966.1|719966.1|35
1623247280000|2021-06-09 14:01:20|720979.3|719979.3|720980.8|719980.8|720994.1|719994.1|720971.4|719971.4|37
1623247290000|2021-06-09 14:01:30|720984.8|719984.8|720993.4|719993.4|721028.3|720028.3|720984.8|719984.8|40
1623247300000|2021-06-09 14:01:40|721015|720015|721061.3|720061.3|721067.5|720067.5|721007.8|720007.8|36
1623247310000|2021-06-09 14:01:50|721062.9|720062.9|721037.6|720037.6|721062.9|720062.9|721034.3|720034.3|32
1623247320000|2021-06-09 14:02:00|721041.9|720041.9|721024.7|720024.7|721053.8|720053.8|721024.7|720024.7|36
1623247330000|2021-06-09 14:02:10|721022.1|720022.1|721028.2|720028.2|721045.3|720045.3|721009.6|720009.6|34
1623247340000|2021-06-09 14:02:20|721034.7|720034.7|721034.1|720034.1|721514.9|720039.1|721015.2|719513|25
1623247350000|2021-06-09 14:02:30|721048.2|720048.2|721043.9|720043.9|721538.8|720048.2|721015.9|719538.8|33
1623247360000|2021-06-09 14:02:40|721047.2|720047.2|721040.4|720040.4|721051.4|720051.4|721013.7|720013.7|28
1623247370000|2021-06-09 14:02:50|721040.6|720040.6|720995.6|719995.6|721062.9|720062.9|720995.6|719995.6|34
1623247380000|2021-06-09 14:03:00|721014.5|720014.5|720877.2|719877.2|721024.9|720024.9|720877.2|719877.2|34
1623247390000|2021-06-09 14:03:10|720873.2|719873.2|720894.1|719894.1|721390.2|719894.5|720779.2|719319.5|39
1623247400000|2021-06-09 14:03:20|720893.7|719893.7|721010.6|720010.6|721017.6|720017.6|720893.7|719893.7|30
1623247410000|2021-06-09 14:03:30|721008.7|720008.7|721003.2|720003.2|721494.2|720013|720962.7|719474.4|34
1623247420000|2021-06-09 14:03:40|721006.7|720006.7|720986.5|719986.5|721499.5|720006.7|720975.8|719486.1|33
1623247430000|2021-06-09 14:03:50|720989.6|719989.6|720977.1|719977.1|720996.4|719996.4|720953.9|719953.9|34
1623247440000|2021-06-09 14:04:00|720963|719963|720948.7|719948.7|720995.3|719995.3|720948.7|719948.7|30
1623247450000|2021-06-09 14:04:10|720945|719945|720841|719841|721408.3|719945|720834.4|719386.3|39
1623247460000|2021-06-09 14:04:20|720828.7|719828.7|721337.4|719337.4|721337.4|719834.7|720805.6|719305.3|36
1623247470000|2021-06-09 14:04:30|721323.9|719323.9|720903.3|719903.3|721412|719910.9|720854.1|719319.5|39
1623247480000|2021-06-09 14:04:40|720910.8|719910.8|721377.7|719377.7|721418.2|719911.9|720875.2|719368.7|37
1623247490000|2021-06-09 14:04:50|721390.8|719390.8|720927.9|719927.9|721416.3|719932.3|720888.8|719390.8|33
1623247500000|2021-06-09 14:05:00|720926.3|719926.3|720906.1|719906.1|721425|719948.1|720896|719405|38
1623247510000|2021-06-09 14:05:10|720897.8|719897.8|721380.1|719380.1|721396.2|719920.8|720883.3|719367.2|30
1623247520000|2021-06-09 14:05:20|720884.7|719884.7|720978.1|719978.1|721494.3|719991.8|720884.7|719433.9|29
1623247530000|2021-06-09 14:05:30|720968.4|719968.4|720989.9|719989.9|720993.4|719993.4|720962.1|719962.1|30
1623247540000|2021-06-09 14:05:40|720987.9|719987.9|720992|719992|721498.8|720039.1|720958.9|719472.1|37
1623247550000|2021-06-09 14:05:50|721009.5|720009.5|720941|719941|721013.8|720013.8|720921.4|719921.4|31
1623247560000|2021-06-09 14:06:00|720942|719942|721016.5|720016.5|721020.8|720020.8|720931.2|719931.2|26
1623247570000|2021-06-09 14:06:10|721017.3|720017.3|721029.5|720029.5|721032.9|720032.9|721012.8|720012.8|29
1623247580000|2021-06-09 14:06:20|721026.6|720026.6|720976.9|719976.9|721487.7|720026.6|720953.8|719464|34
1623247590000|2021-06-09 14:06:30|720976.6|719976.6|720955.1|719955.1|721483.2|719982.9|720942.8|719468|35
1623247600000|2021-06-09 14:06:40|720955.3|719955.3|720943.3|719943.3|720955.3|719955.3|720932.5|719932.5|35
1623247610000|2021-06-09 14:06:50|720942.3|719942.3|720918.9|719918.9|721370.8|719942.3|720860|719357.2|37
1623247620000|2021-06-09 14:07:00|720905.2|719905.2|720874.3|719874.3|721412.4|719917.5|720851.3|719366.8|37
1623247630000|2021-06-09 14:07:10|720872.4|719872.4|720933.4|719933.4|721426.9|719938.8|720852.9|719383.1|34
1623247640000|2021-06-09 14:07:20|720937.1|719937.1|721368.2|719368.2|721401.4|719937.1|720832|719363.7|34
1623247650000|2021-06-09 14:07:30|721373|719373|721427.5|719427.5|721435|719913|720892.1|719368.3|34
1623247660000|2021-06-09 14:07:40|721440.1|719440.1|721469.5|719469.5|721486.5|719968.9|720937|719436.8|36
1623247670000|2021-06-09 14:07:50|721468.7|719468.7|720958.6|719958.6|721470.6|719962|720953.8|719447|36
1623247680000|2021-06-09 14:08:00|720958.7|719958.7|720912.3|719912.3|721402.4|719958.7|720868.4|719367.8|37
1623247690000|2021-06-09 14:08:10|720909|719909|721390.2|719390.2|721459.9|719971.9|720889.2|719390.2|35
1623247700000|2021-06-09 14:08:20|721406.7|719406.7|720872.3|719872.3|721406.7|719896.6|720861.7|719361.9|36
1623247710000|2021-06-09 14:08:30|720874.8|719874.8|720769.3|719769.3|721379.5|719895.7|720757.7|719358.2|35
1623247720000|2021-06-09 14:08:40|720758.4|719758.4|720762.4|719762.4|720776.1|719776.1|720745|719745|29
1623247730000|2021-06-09 14:08:50|720777.3|719777.3|721262.1|719262.1|721286.6|719800.8|720756.7|719254.3|35
1623247740000|2021-06-09 14:09:00|721269.6|719269.6|720803.7|719803.7|721302|719803.7|720787.3|719258.9|30
1623247750000|2021-06-09 14:09:10|720820.2|719820.2|720826.7|719826.7|721333.4|719833.9|720780.6|719294.3|35
1623247760000|2021-06-09 14:09:20|720830.6|719830.6|720809.1|719809.1|720830.6|719830.6|720800.2|719800.2|31
1623247770000|2021-06-09 14:09:30|720824.6|719824.6|721299.8|719299.8|721318.2|719833|720786.5|719284.1|35
1623247780000|2021-06-09 14:09:40|721305.4|719305.4|720809.3|719809.3|721327.3|719809.3|720809.3|719287.5|28
1623247790000|2021-06-09 14:09:50|720810|719810|720822.3|719822.3|721329.7|719840.7|720803|719329.7|23
1623247800000|2021-06-09 14:10:00|720823.8|719823.8|720806.8|719806.8|720823.8|719823.8|720804.4|719804.4|28
1623247810000|2021-06-09 14:10:10|720806.6|719806.6|720810.2|719810.2|721358.1|719826.5|720794.9|719306.9|37
1623247820000|2021-06-09 14:10:20|720813.4|719813.4|721309.9|719309.9|721309.9|719826.8|720798.7|719298.3|35
1623247830000|2021-06-09 14:10:30|721290.5|719290.5|720781.6|719781.6|721308.7|719798.6|720761.1|719260|34
1623247840000|2021-06-09 14:10:40|721267.7|719267.7|720758.7|719758.7|721275.7|719791.7|720735.5|719266.9|33
1623247850000|2021-06-09 14:10:50|720758.1|719758.1|720707.2|719707.2|721260.5|719761.3|720697.1|719253.9|33
1623247860000|2021-06-09 14:11:00|720705.3|719705.3|720712.7|719712.7|721219.4|719743.1|720685.2|719219.4|37
1623247870000|2021-06-09 14:11:10|720707.8|719707.8|720717.9|719717.9|721228.2|719730.7|720705.1|719221.4|28
1623247880000|2021-06-09 14:11:20|720720.5|719720.5|720713.2|719713.2|721225.3|719723.5|720703.1|719200.5|36
1623247890000|2021-06-09 14:11:30|720702.9|719702.9|720731.8|719731.8|721267.3|719750.3|720699.8|719200.2|34
1623247900000|2021-06-09 14:11:40|720746.9|719746.9|720739.1|719739.1|720752.8|719752.8|720734.6|719734.6|30
1623247910000|2021-06-09 14:11:50|720732.2|719732.2|720771.8|719771.8|720774.7|719774.7|720729.1|719729.1|37
1623247920000|2021-06-09 14:12:00|720760.4|719760.4|720759.5|719759.5|720783.9|719783.9|720729.5|719729.5|35
1623247930000|2021-06-09 14:12:10|720762|719762|720738.9|719738.9|720773.2|719773.2|720719.3|719719.3|39
1623247940000|2021-06-09 14:12:20|720742.8|719742.8|720821.9|719821.9|720826|719826|720739.9|719739.9|32
1623247950000|2021-06-09 14:12:30|720832|719832|720955.2|719955.2|720967.6|719967.6|720829.8|719829.8|34
1623247960000|2021-06-09 14:12:40|720955.7|719955.7|721695.4|719695.4|721695.7|720198.8|720953.5|719627.3|37
1623247970000|2021-06-09 14:12:50|721704.6|719704.6|721189.9|720189.9|721783.8|720253.7|721189.9|719691.7|37
1623247980000|2021-06-09 14:13:00|721194.6|720194.6|721239|720239|721796.6|720285.7|721194.6|719685.4|37
1623247990000|2021-06-09 14:13:10|721240.3|720240.3|721274.4|720274.4|721286.5|720286.5|721239.3|720239.3|32
1623248000000|2021-06-09 14:13:20|721336.8|720336.8|721329.8|720329.8|721841.8|720349.2|721321.4|719834.3|34
1623248010000|2021-06-09 14:13:30|721336.6|720336.6|721351.5|720351.5|721368.2|720368.2|721328.7|720328.7|38
1623248020000|2021-06-09 14:13:40|721350.6|720350.6|721286.6|720286.6|721350.6|720350.6|721268.1|720268.1|32
1623248030000|2021-06-09 14:13:50|721288.3|720288.3|721283.7|720283.7|721768|720295|721277.4|719768|28
1623248040000|2021-06-09 14:14:00|721284.5|720284.5|721308|720308|721314.3|720314.3|721231.1|720231.1|36
1623248050000|2021-06-09 14:14:10|721313.8|720313.8|721288.4|720288.4|721794.8|720315.4|721281.6|719786.9|29
1623248060000|2021-06-09 14:14:20|721290|720290|721329.6|720329.6|721345.7|720345.7|721290|720290|31
1623248070000|2021-06-09 14:14:30|721325.5|720325.5|721450.8|720450.8|721857.4|720452.4|721325.5|719837|30
1623248080000|2021-06-09 14:14:40|721450.2|720450.2|721527.8|720527.8|721533.9|720533.9|721449|720449|31
1623248090000|2021-06-09 14:14:50|721527.4|720527.4|721529.1|720529.1|721531.3|720531.3|721527.4|720527.4|22
1623248100000|2021-06-09 14:15:00|721530.7|720530.7|721563.9|720563.9|721567.8|720567.8|721526.1|720526.1|20
1623248110000|2021-06-09 14:15:10|721566.9|720566.9|721659.6|720659.6|722072.2|720668.9|721558.1|720072.2|34
1623248120000|2021-06-09 14:15:20|721661.6|720661.6|721659.9|720659.9|721664.4|720664.4|721654.6|720654.6|28
1623248130000|2021-06-09 14:15:30|721658.1|720658.1|721662.5|720662.5|721662.8|720662.8|721652.7|720652.7|25
1623248140000|2021-06-09 14:15:40|721662.8|720662.8|721571.5|720571.5|721663.6|720663.6|721571.4|720571.4|31
1623248150000|2021-06-09 14:15:50|721572.5|720572.5|721562.5|720562.5|721572.5|720572.5|721552.8|720552.8|34
1623248160000|2021-06-09 14:16:00|721561.5|720561.5|721559.8|720559.8|721570.2|720570.2|721538.2|720538.2|35
1623248170000|2021-06-09 14:16:10|721563.5|720563.5|721553.5|720553.5|722052.4|720573.4|721547.8|720033|39
1623248180000|2021-06-09 14:16:20|721549.8|720549.8|721524.7|720524.7|721642.7|720642.7|721524.7|720524.7|29
1623248190000|2021-06-09 14:16:30|721568.3|720568.3|721602.2|720602.2|721604.7|720604.7|721559.2|720559.2|35
1623248200000|2021-06-09 14:16:40|721602.6|720602.6|721565.8|720565.8|721604.3|720604.3|721559.1|720559.1|34
1623248210000|2021-06-09 14:16:50|721567|720567|721573.3|720573.3|722083.9|720576.8|721563.2|720061|30
1623248220000|2021-06-09 14:17:00|721572.6|720572.6|721570.3|720570.3|721580.5|720580.5|721564.2|720564.2|24
1623248230000|2021-06-09 14:17:10|721575.1|720575.1|721631.4|720631.4|721631.4|720631.4|721574.7|720574.7|26
1623248240000|2021-06-09 14:17:20|721629.4|720629.4|721601|720601|721630.4|720630.4|721599.7|720599.7|32
1623248250000|2021-06-09 14:17:30|721600.9|720600.9|721624|720624|721631.8|720631.8|721596.9|720596.9|36
1623248260000|2021-06-09 14:17:40|721623|720623|721602|720602|721629.6|720629.6|721598.1|720598.1|31
1623248270000|2021-06-09 14:17:50|721603|720603|721591.8|720591.8|721609.6|720609.6|721591.8|720591.8|31
1623248280000|2021-06-09 14:18:00|721593|720593|721595.2|720595.2|721601.2|720601.2|721570.2|720570.2|32
1623248290000|2021-06-09 14:18:10|721596.3|720596.3|721633.4|720633.4|721648|720648|721591.5|720591.5|35
1623248300000|2021-06-09 14:18:20|721616.8|720616.8|721645.2|720645.2|721657.4|720657.4|721616.8|720616.8|28
1623248310000|2021-06-09 14:18:30|721660.9|720660.9|721648.4|720648.4|721672|720672|721639.8|720639.8|23
1623248320000|2021-06-09 14:18:40|721651.9|720651.9|721638.5|720638.5|721670.2|720670.2|721638.5|720638.5|27
1623248330000|2021-06-09 14:18:50|721640.7|720640.7|721636|720636|721649.4|720649.4|721627.6|720627.6|25
1623248340000|2021-06-09 14:19:00|721645.4|720645.4|721687.3|720687.3|722182.4|720703.4|721631.3|720160.5|32
1623248350000|2021-06-09 14:19:10|721686.6|720686.6|721691|720691|721697|720697|721685.3|720685.3|28
1623248360000|2021-06-09 14:19:20|721698|720698|721679|720679|721699.6|720699.6|721670.4|720670.4|32
1623248370000|2021-06-09 14:19:30|721681.7|720681.7|721686.7|720686.7|721692.6|720692.6|721667.6|720667.6|35
1623248380000|2021-06-09 14:19:40|721691|720691|722245.5|720245.5|722252.3|720746|721691|720244.1|33
1623248390000|2021-06-09 14:19:50|722245.2|720245.2|721683.5|720683.5|722249.9|720726.1|721676.8|720231.6|33
1623248400000|2021-06-09 14:20:00|721690.2|720690.2|721730.1|720730.1|722197|720747.8|721686|720196.7|37
1623248410000|2021-06-09 14:20:10|721713.7|720713.7|722193.8|720193.8|722193.8|720737.1|721692.6|720190.5|29
1623248420000|2021-06-09 14:20:20|722194.6|720194.6|721663.9|720663.9|722200.2|720705.7|721663.9|720192.4|33
1623248430000|2021-06-09 14:20:30|721660.2|720660.2|721726.6|720726.6|721727.1|720727.1|721657.3|720657.3|31
1623248440000|2021-06-09 14:20:40|721711.8|720711.8|721765.4|720765.4|721765.4|720765.4|721709.8|720709.8|29
1623248450000|2021-06-09 14:20:50|721761|720761|721789|720789|721793.4|720793.4|721761|720761|31
1623248460000|2021-06-09 14:21:00|721782.7|720782.7|721809.6|720809.6|721815.4|720815.4|721772|720772|31
1623248470000|2021-06-09 14:21:10|721816.1|720816.1|721832|720832|721847.7|720847.7|721800.6|720800.6|34
1623248480000|2021-06-09 14:21:20|721831.7|720831.7|721820.3|720820.3|721835.9|720835.9|721808.1|720808.1|28
1623248490000|2021-06-09 14:21:30|721830.2|720830.2|721791|720791|721830.2|720830.2|721785.5|720785.5|33
1623248500000|2021-06-09 14:21:40|721721.1|720721.1|721695.1|720695.1|722244.5|720722.2|721679.3|720201.4|36
1623248510000|2021-06-09 14:21:50|721696|720696|721699.8|720699.8|722201.1|720713.2|721684.5|720195.7|35
1623248520000|2021-06-09 14:22:00|721688.4|720688.4|721761.1|720761.1|721762.7|720762.7|721685.7|720685.7|36
1623248530000|2021-06-09 14:22:10|721761.9|720761.9|721685.8|720685.8|722243.7|720785.6|721680.1|720200.2|35
1623248540000|2021-06-09 14:22:20|721700.8|720700.8|721697.1|720697.1|722212.8|720724.2|721689.6|720190.5|33
1623248550000|2021-06-09 14:22:30|721702|720702|721641.5|720641.5|722199.5|720702.8|721641.5|720192.5|33
1623248560000|2021-06-09 14:22:40|721640|720640|721674.9|720674.9|722161.7|720675|721640|720154.6|31
1623248570000|2021-06-09 14:22:50|721659.2|720659.2|721631.4|720631.4|722170.8|720677.9|721623.2|720170.8|30
1623248580000|2021-06-09 14:23:00|721629.2|720629.2|721574.7|720574.7|721629.4|720629.4|721568.7|720568.7|29
1623248590000|2021-06-09 14:23:10|721571.7|720571.7|721582.4|720582.4|721605.1|720605.1|721571.7|720571.7|36
1623248600000|2021-06-09 14:23:20|721586.5|720586.5|721575.9|720575.9|721599.5|720599.5|721556.1|720556.1|25
1623248610000|2021-06-09 14:23:30|721572.9|720572.9|721570.7|720570.7|721628|720628|721570.7|720570.7|34
1623248620000|2021-06-09 14:23:40|721574.1|720574.1|721550.3|720550.3|721607.9|720607.9|721549.9|720549.9|33
1623248630000|2021-06-09 14:23:50|721550.5|720550.5|721541.1|720541.1|721567.4|720567.4|721530.2|720530.2|25
1623248640000|2021-06-09 14:24:00|721557.1|720557.1|721547.7|720547.7|721588.4|720588.4|721544|720544|33
1623248650000|2021-06-09 14:24:10|721560.5|720560.5|721517.8|720517.8|721568.2|720568.2|721516.3|720516.3|32
1623248660000|2021-06-09 14:24:20|721524.1|720524.1|721525.7|720525.7|721538.8|720538.8|721515.5|720515.5|25
1623248670000|2021-06-09 14:24:30|721537.5|720537.5|721550|720550|721567.7|720567.7|721519.2|720519.2|28
1623248680000|2021-06-09 14:24:40|721551.3|720551.3|721591.4|720591.4|721601.2|720601.2|721548.9|720548.9|31
1623248690000|2021-06-09 14:24:50|721592.9|720592.9|721555|720555|721602.7|720602.7|721555|720555|35
1623248700000|2021-06-09 14:25:00|721569.5|720569.5|721630.6|720630.6|721630.6|720630.6|721566.9|720566.9|31
1623248710000|2021-06-09 14:25:10|721642.7|720642.7|721638.2|720638.2|722134|720662.7|721625|720121.2|31
1623248720000|2021-06-09 14:25:20|721628.2|720628.2|721611.6|720611.6|722110|720639.3|721592.7|720081.5|31
1623248730000|2021-06-09 14:25:30|721603.3|720603.3|721637.2|720637.2|721637.9|720637.9|721593.5|720593.5|28
1623248740000|2021-06-09 14:25:40|721639.3|720639.3|722144.2|720144.2|722168|720689.4|721625.8|720122.2|36
1623248750000|2021-06-09 14:25:50|722158.7|720158.7|721651.8|720651.8|722158.7|720668.1|721649.8|720158.7|33
1623248760000|2021-06-09 14:26:00|721658.4|720658.4|721680|720680|721680.3|720680.3|721658.4|720658.4|33
1623248770000|2021-06-09 14:26:10|721677.8|720677.8|721647.1|720647.1|722167.1|720709|721643.9|720167.1|37
1623248780000|2021-06-09 14:26:20|721645.3|720645.3|721621|720621|722155|720651.8|721618.7|720142.4|36
1623248790000|2021-06-09 14:26:30|721616.9|720616.9|722164.4|720164.4|722172.6|720662|721608.8|720164.4|36
1623248800000|2021-06-09 14:26:40|722164.6|720164.6|721626.9|720626.9|722164.6|720669.2|721626.9|720164.6|30
1623248810000|2021-06-09 14:26:50|721629.9|720629.9|721645.7|720645.7|721651.2|720651.2|721627.9|720627.9|29
1623248820000|2021-06-09 14:27:00|721652.1|720652.1|721699.9|720699.9|721720|720720|721649.8|720649.8|29
1623248830000|2021-06-09 14:27:10|721700.8|720700.8|721729.4|720729.4|722235|720736.5|721700.8|720235|30
1623248840000|2021-06-09 14:27:20|721722.4|720722.4|721743|720743|721747.6|720747.6|721714.7|720714.7|27
1623248850000|2021-06-09 14:27:30|721739|720739|722190.2|720190.2|722211.7|720740.5|721699.4|720190.2|32
1623248860000|2021-06-09 14:27:40|722194.1|720194.1|722190.7|720190.7|722197.4|720197.4|722180.4|720180.4|25
1623248870000|2021-06-09 14:27:50|722186.7|720186.7|721645.9|720645.9|722188.8|720676.6|721645.4|720167.9|36
1623248880000|2021-06-09 14:28:00|721654.1|720654.1|721677.6|720677.6|721677.6|720677.6|721652.3|720652.3|25
1623248890000|2021-06-09 14:28:10|721672.3|720672.3|722183.3|720183.3|722211.1|720689.2|721661.7|720147.1|27
1623248900000|2021-06-09 14:28:20|722178.5|720178.5|721706.1|720706.1|722189.1|720723.7|721700.7|720173.3|26
1623248910000|2021-06-09 14:28:30|721707.2|720707.2|722211.1|720211.1|722211.1|720707.7|721694.7|720184.2|28
1623248920000|2021-06-09 14:28:40|722212.3|720212.3|722213.6|720213.6|722224.3|720224.3|722205.8|720205.8|26
1623248930000|2021-06-09 14:28:50|722216.1|720216.1|722213.2|720213.2|722216.2|720216.2|722210.4|720210.4|21
1623248940000|2021-06-09 14:29:00|722212.6|720212.6|721761.9|720761.9|722248.6|720764.6|721742.2|720209.4|25
